1580774400000|2020-02-04 00:00:00|3492|3489|3492.2|3489.2|3492.5|3489.5|3491.4|3488.4|0
1580774700000|2020-02-04 00:05:00|3492.3|3489.3|3494.4|3491.4|3494.4|3491.4|3492.2|3489.2|0
1580775000000|2020-02-04 00:10:00|3494.8|3491.8|3497.1|3494.1|3497.1|3494.1|3494.8|3491.8|0
1580775300000|2020-02-04 00:15:00|3497|3494|3498.5|3495.5|3498.6|3495.6|3496.8|3493.8|0
1580775600000|2020-02-04 00:20:00|3498.3|3495.3|3500.2|3497.2|3500.2|3497.2|3498.3|3495.3|0
1580775900000|2020-02-04 00:25:00|3500.3|3497.3|3499.8|3496.8|3501.1|3498.1|3499.8|3496.8|0
1580776200000|2020-02-04 00:30:00|3499.7|3496.7|3499.4|3496.4|3500.7|3497.7|3499.4|3496.4|0
1580776500000|2020-02-04 00:35:00|3499.3|3496.3|3497.8|3494.8|3499.7|3496.7|3497.7|3494.7|0
1580776800000|2020-02-04 00:40:00|3497.9|3494.9|3496.8|3493.8|3498.1|3495.1|3496.8|3493.8|0
1580777100000|2020-02-04 00:45:00|3497.6|3494.6|3494.6|3491.6|3497.6|3494.6|3494.6|3491.6|0
1580777400000|2020-02-04 00:50:00|3494.8|3491.8|3495.6|3492.6|3497.5|3494.5|3494.5|3491.5|0
1580777700000|2020-02-04 00:55:00|3495.5|3492.5|3495.8|3490.8|3496.1|3493|3493.8|3490.8|0
1580778000000|2020-02-04 01:00:00|3496.1|3491.1|3498.3|3493.3|3504.6|3499.6|3495.5|3490.5|0
1580778300000|2020-02-04 01:05:00|3498.4|3493.4|3498.2|3493.2|3499.6|3494.6|3497.2|3492.2|0
1580778600000|2020-02-04 01:10:00|3498.1|3493.1|3502.3|3497.3|3503.6|3498.6|3497.4|3492.4|0
1580778900000|2020-02-04 01:15:00|3502.4|3497.4|3502.4|3497.4|3503.6|3498.6|3500.8|3495.8|0
1580779200000|2020-02-04 01:20:00|3502.3|3497.3|3508.6|3503.6|3510.9|3505.9|3502.3|3497.3|0
1580779500000|2020-02-04 01:25:00|3508.8|3503.8|3507.1|3502.1|3509.6|3504.6|3507|3502|0
1580779800000|2020-02-04 01:30:00|3507.4|3502.4|3509.5|3504.5|3510.4|3505.4|3507.4|3502.4|0
1580780100000|2020-02-04 01:35:00|3509.6|3504.6|3512.7|3507.7|3514.2|3509.2|3509.5|3504.5|0
1580780400000|2020-02-04 01:40:00|3512.6|3507.6|3511.3|3506.3|3515.2|3510.2|3511.1|3506.1|0
1580780700000|2020-02-04 01:45:00|3511.4|3506.4|3512.9|3507.9|3513.7|3508.7|3510.9|3505.9|0
1580781000000|2020-02-04 01:50:00|3513|3508|3512.7|3507.7|3514.4|3509.4|3511.7|3506.7|0
1580781300000|2020-02-04 01:55:00|3512.8|3507.8|3512.9|3507.9|3514.8|3509.8|3511.7|3506.7|0
1580781600000|2020-02-04 02:00:00|3513|3508|3512.9|3507.9|3513.7|3508.7|3511.6|3506.6|0
1580781900000|2020-02-04 02:05:00|3512.8|3507.8|3510.7|3505.7|3512.9|3507.9|3509.8|3504.8|0
1580782200000|2020-02-04 02:10:00|3510.6|3505.6|3510.8|3505.8|3512.6|3507.6|3510|3505|0
1580782500000|2020-02-04 02:15:00|3510.9|3505.9|3508.7|3503.7|3511.2|3506.2|3508.2|3503.2|0
1580782800000|2020-02-04 02:20:00|3508.8|3503.8|3509.5|3504.5|3510.6|3505.6|3506.8|3501.8|0
1580783100000|2020-02-04 02:25:00|3509.6|3504.6|3510.8|3505.8|3511.3|3506.3|3509.2|3504.2|0
1580783400000|2020-02-04 02:30:00|3510.7|3505.7|3512.4|3507.4|3512.6|3507.6|3509|3504|0
1580783700000|2020-02-04 02:35:00|3512.3|3507.3|3509.8|3504.8|3513.2|3508.2|3508.3|3503.3|0
1580784000000|2020-02-04 02:40:00|3509.9|3504.9|3508.8|3503.8|3510.1|3505.1|3508.7|3503.7|0
1580784300000|2020-02-04 02:45:00|3508.9|3503.9|3508.9|3503.9|3509.8|3504.8|3506|3501|0
1580784600000|2020-02-04 02:50:00|3508.8|3503.8|3511|3506|3511.8|3506.8|3508.1|3503.1|0
1580784900000|2020-02-04 02:55:00|3511.1|3506.1|3510.6|3505.6|3511.7|3506.7|3509.3|3504.3|0
1580785200000|2020-02-04 03:00:00|3510.5|3505.5|3509.9|3504.9|3511.4|3506.4|3509.3|3504.3|0
1580785500000|2020-02-04 03:05:00|3509.3|3504.3|3508.6|3503.6|3509.8|3504.8|3507.3|3502.3|0
1580785800000|2020-02-04 03:10:00|3508.5|3503.5|3510.9|3505.9|3510.9|3505.9|3508.1|3503.1|0
1580786100000|2020-02-04 03:15:00|3511|3506|3511.2|3506.2|3511.8|3506.8|3509.2|3504.2|0
1580786400000|2020-02-04 03:20:00|3511.3|3506.3|3511.9|3506.9|3512.6|3507.6|3511.3|3506.3|0
1580786700000|2020-02-04 03:25:00|3512|3507|3511.2|3506.2|3512.3|3507.3|3510.9|3505.9|0
1580787000000|2020-02-04 03:30:00|3511.3|3506.3|3512.8|3507.8|3513.5|3508.5|3511.3|3506.3|0
1580787300000|2020-02-04 03:35:00|3512.9|3507.9|3522.3|3517.3|3523.3|3518.3|3512.7|3507.7|0
1580787600000|2020-02-04 03:40:00|3522.4|3517.4|3522.1|3517.1|3524.8|3519.8|3521.9|3516.9|0
1580787900000|2020-02-04 03:45:00|3521.8|3516.8|3520.4|3515.4|3525.2|3520.2|3520.2|3515.2|0
1580788200000|2020-02-04 03:50:00|3520.3|3515.3|3520.4|3515.4|3521.6|3516.6|3519.7|3514.7|0
1580788500000|2020-02-04 03:55:00|3520.3|3515.3|3520.3|3515.3|3521.6|3516.6|3520|3515|0
1580788800000|2020-02-04 04:00:00|3520.4|3515.4|3519.5|3514.5|3523.2|3518.2|3519.4|3514.4|0
1580789100000|2020-02-04 04:05:00|3519.6|3514.6|3519.5|3514.5|3520.5|3515.5|3519.3|3514.3|0
1580789400000|2020-02-04 04:10:00|3519.6|3514.6|3519.2|3514.2|3519.9|3514.9|3518.6|3513.6|0
1580789700000|2020-02-04 04:15:00|3519.1|3514.1|3520.5|3515.5|3520.5|3515.5|3519|3514|0
1580790000000|2020-02-04 04:20:00|3520.4|3515.4|3521.7|3516.7|3521.7|3516.7|3519.4|3514.4|0
1580790300000|2020-02-04 04:25:00|3521.8|3516.8|3522.2|3517.2|3522.9|3517.9|3520.9|3515.9|0
1580790600000|2020-02-04 04:30:00|3522.3|3517.3|3523.4|3518.4|3523.6|3518.6|3520.5|3515.5|0
1580790900000|2020-02-04 04:35:00|3523.5|3518.5|3521.7|3516.7|3524.7|3519.7|3521.3|3516.3|0
1580791200000|2020-02-04 04:40:00|3521.6|3516.6|3521.3|3516.3|3523.2|3518.2|3521.1|3516.1|0
1580791500000|2020-02-04 04:45:00|3521.2|3516.2|3521.6|3516.6|3522.6|3517.6|3521.1|3516.1|0
1580791800000|2020-02-04 04:50:00|3521.5|3516.5|3521.2|3516.2|3521.9|3516.9|3520.9|3515.9|0
1580792100000|2020-02-04 04:55:00|3521.1|3516.1|3520.6|3515.6|3521.4|3516.4|3519.9|3514.9|0
1580792400000|2020-02-04 05:00:00|3520.9|3515.9|3522.1|3517.1|3522.4|3517.4|3519.3|3514.3|0
1580792700000|2020-02-04 05:05:00|3522|3517|3522.2|3517.2|3523.4|3518.4|3521.1|3516.1|0
1580793000000|2020-02-04 05:10:00|3522.3|3517.3|3521.9|3516.9|3522.3|3517.3|3520.4|3515.4|0
1580793300000|2020-02-04 05:15:00|3521.8|3516.8|3523|3518|3524.1|3519.1|3521.5|3516.5|0
1580793600000|2020-02-04 05:20:00|3523.1|3518.1|3521|3516|3523.3|3518.3|3520.9|3515.9|0
1580793900000|2020-02-04 05:25:00|3521.1|3516.1|3520.9|3515.9|3522|3517|3520.3|3515.3|0
1580794200000|2020-02-04 05:30:00|3521|3516|3521.3|3516.3|3521.3|3516.3|3519.6|3514.6|0
1580794500000|2020-02-04 05:35:00|3521.2|3516.2|3523.2|3518.2|3523.6|3518.6|3521.1|3516.1|0
1580794800000|2020-02-04 05:40:00|3523.3|3518.3|3523.6|3518.6|3524.9|3519.9|3522.1|3517.1|0
1580795100000|2020-02-04 05:45:00|3523.7|3518.7|3524.3|3519.3|3524.8|3519.8|3522.8|3517.8|0
1580795400000|2020-02-04 05:50:00|3524.4|3519.4|3522.3|3517.3|3525.2|3520.2|3522.2|3517.2|0
1580795700000|2020-02-04 05:55:00|3522.4|3517.4|3523.1|3518.1|3523.9|3518.9|3521.9|3516.9|0
1580796000000|2020-02-04 06:00:00|3522.9|3517.9|3523.9|3518.9|3524.2|3519.2|3522.5|3517.5|0
1580796300000|2020-02-04 06:05:00|3523.8|3518.8|3523.1|3518.1|3524.5|3519.5|3522.9|3517.9|0
1580796600000|2020-02-04 06:10:00|3523|3518|3524.2|3519.2|3524.2|3519.2|3522|3517|0
1580796900000|2020-02-04 06:15:00|3524.1|3519.1|3526.3|3521.3|3527.4|3522.4|3523.7|3518.7|0
1580797200000|2020-02-04 06:20:00|3526.2|3521.2|3525.8|3520.8|3527|3522|3525.3|3520.3|0
1580797500000|2020-02-04 06:25:00|3525.9|3520.9|3525.1|3520.1|3526.7|3521.7|3525.1|3520.1|0
1580797800000|2020-02-04 06:30:00|3525.2|3520.2|3525.3|3520.3|3525.5|3520.5|3524.4|3519.4|0
1580798100000|2020-02-04 06:35:00|3525.4|3520.4|3525.5|3520.5|3526.2|3521.2|3524.7|3519.7|0
1580798400000|2020-02-04 06:40:00|3525.7|3520.7|3526.6|3521.6|3527|3522|3525.5|3520.5|0
1580798700000|2020-02-04 06:45:00|3526.7|3521.7|3525.9|3520.9|3526.8|3521.8|3525.6|3520.6|0
1580799000000|2020-02-04 06:50:00|3526|3521|3527.3|3522.3|3527.4|3522.4|3525.5|3520.5|0
1580799300000|2020-02-04 06:55:00|3527.4|3522.4|3526.9|3521.9|3529.6|3524.6|3526.5|3521.5|0
1580799600000|2020-02-04 07:00:00|3526.8|3521.8|3525|3520|3529.4|3524.4|3524.9|3519.9|0
1580799900000|2020-02-04 07:05:00|3525.1|3520.1|3523.2|3518.2|3525.5|3520.5|3522.6|3517.6|0
1580800200000|2020-02-04 07:10:00|3523.3|3518.3|3526.4|3521.4|3527.4|3522.4|3523.2|3518.2|0
1580800500000|2020-02-04 07:15:00|3526.3|3521.3|3525|3520|3527.1|3522.1|3524|3519|0
1580800800000|2020-02-04 07:20:00|3525.1|3520.1|3524.4|3519.4|3525.5|3520.5|3524.3|3519.3|0
1580801100000|2020-02-04 07:25:00|3524.7|3519.7|3525.4|3520.4|3525.6|3520.6|3524.2|3519.2|0
1580801400000|2020-02-04 07:30:00|3525.3|3520.3|3523.9|3518.9|3525.5|3520.5|3523.4|3518.4|0
1580801700000|2020-02-04 07:35:00|3523.8|3518.8|3523.3|3518.3|3525|3520|3523.1|3518.1|0
1580802000000|2020-02-04 07:40:00|3523.4|3518.4|3523.9|3518.9|3524.3|3519.3|3521.6|3516.6|0
1580802300000|2020-02-04 07:45:00|3523.8|3518.8|3527.2|3522.2|3527.9|3522.9|3523.5|3518.5|0
1580802600000|2020-02-04 07:50:00|3527.3|3522.3|3529|3524|3529|3524|3526.1|3521.1|0
1580802900000|2020-02-04 07:55:00|3528.6|3523.6|3530.3|3525.3|3530.4|3525.4|3527.9|3522.9|0
1580803200000|2020-02-04 08:00:00|3530.2|3525.2|3534.3|3529.3|3534.8|3529.8|3528.3|3523.3|0
1580803500000|2020-02-04 08:05:00|3534.4|3529.4|3541.9|3536.9|3542.1|3537.1|3534.1|3529.1|0
1580803800000|2020-02-04 08:10:00|3542.2|3537.2|3547.1|3542.1|3548.7|3543.7|3542.2|3537.2|0
1580804100000|2020-02-04 08:15:00|3547.2|3542.2|3552.7|3547.7|3552.9|3547.9|3546.6|3541.6|0
1580804400000|2020-02-04 08:20:00|3552.8|3547.8|3553.7|3548.7|3556.1|3551.1|3551.4|3546.4|0
1580804700000|2020-02-04 08:25:00|3553.8|3548.8|3557.4|3552.4|3558.4|3553.4|3553.7|3548.7|0
1580805000000|2020-02-04 08:30:00|3557.3|3552.3|3553.5|3548.5|3557.3|3552.3|3553.4|3548.4|0
1580805300000|2020-02-04 08:35:00|3553.4|3548.4|3554.1|3549.1|3554.7|3549.7|3552.2|3547.2|0
1580805600000|2020-02-04 08:40:00|3554.2|3549.2|3553.7|3548.7|3555.4|3550.4|3552.6|3547.6|0
1580805900000|2020-02-04 08:45:00|3553.6|3548.6|3553.7|3548.7|3555.2|3550.2|3552.6|3547.6|0
1580806200000|2020-02-04 08:50:00|3553.8|3548.8|3555.4|3550.4|3556.4|3551.4|3553.6|3548.6|0
1580806500000|2020-02-04 08:55:00|3555.1|3550.1|3554.3|3549.3|3555.7|3550.7|3553.8|3548.8|0
1580806800000|2020-02-04 09:00:00|3553.7|3548.7|3567.6|3564.6|3569.2|3566.2|3553.2|3548.3|0
1580807100000|2020-02-04 09:05:00|3567|3564|3565.2|3562.2|3568.2|3565.2|3564.6|3561.6|0
1580807400000|2020-02-04 09:10:00|3564.4|3561.4|3560.4|3557.4|3564.9|3561.9|3559.1|3556.1|0
1580807700000|2020-02-04 09:15:00|3560.6|3557.6|3559.1|3556.1|3561.1|3558.1|3557.4|3554.4|0
1580808000000|2020-02-04 09:20:00|3559.7|3556.7|3564.3|3561.3|3564.3|3561.3|3559.7|3556.7|0
1580808300000|2020-02-04 09:25:00|3564.2|3561.2|3566.2|3563.2|3566.3|3563.3|3564|3561|0
1580808600000|2020-02-04 09:30:00|3566.4|3563.4|3567.3|3564.3|3567.9|3564.9|3565.6|3562.6|0
1580808900000|2020-02-04 09:35:00|3567.5|3564.5|3569.1|3566.1|3569.1|3566.1|3567.2|3564.2|0
1580809200000|2020-02-04 09:40:00|3570.1|3567.1|3571.1|3568.1|3571.4|3568.4|3569.3|3566.3|0
1580809500000|2020-02-04 09:45:00|3571|3568|3576.3|3573.3|3576.3|3573.3|3570.5|3567.5|0
1580809800000|2020-02-04 09:50:00|3576.6|3573.6|3581.5|3578.5|3581.5|3578.5|3576.3|3573.3|0
1580810100000|2020-02-04 09:55:00|3580.5|3577.5|3581.3|3578.3|3582.6|3579.6|3580.3|3577.3|0
1580810400000|2020-02-04 10:00:00|3581.2|3578.2|3578.1|3575.1|3581.2|3578.2|3577.9|3574.9|0
1580810700000|2020-02-04 10:05:00|3578.3|3575.3|3581.3|3578.3|3582|3579|3577.6|3574.6|0
1580811000000|2020-02-04 10:10:00|3581|3578|3584.7|3581.7|3586.3|3583.3|3581|3578|0
1580811300000|2020-02-04 10:15:00|3584.6|3581.6|3581.8|3578.8|3585.5|3582.5|3581.7|3578.7|0
1580811600000|2020-02-04 10:20:00|3581.5|3578.5|3582.7|3579.7|3583.2|3580.2|3580.5|3577.5|0
1580811900000|2020-02-04 10:25:00|3583|3580|3583.3|3580.3|3584.1|3581.1|3582.5|3579.5|0
1580812200000|2020-02-04 10:30:00|3583|3580|3580|3577|3583.6|3580.6|3578.7|3575.7|0
1580812500000|2020-02-04 10:35:00|3580.1|3577.1|3579.9|3576.9|3581.3|3578.3|3579.5|3576.5|0
1580812800000|2020-02-04 10:40:00|3580.2|3577.2|3579.3|3576.3|3580.7|3577.7|3577.9|3574.9|0
1580813100000|2020-02-04 10:45:00|3579.4|3576.4|3580|3577|3580.6|3577.6|3579.2|3576.2|0
1580813400000|2020-02-04 10:50:00|3580.2|3577.2|3579.2|3576.2|3581|3578|3579.1|3576.1|0
1580813700000|2020-02-04 10:55:00|3579.3|3576.3|3579.1|3576.1|3580.8|3577.8|3578.9|3575.9|0
1580814000000|2020-02-04 11:00:00|3579.2|3576.2|3578.7|3575.7|3579.4|3576.4|3578.3|3575.3|0
1580814300000|2020-02-04 11:05:00|3578.8|3575.8|3578.9|3575.9|3579.2|3576.2|3577.9|3574.9|0
1580814600000|2020-02-04 11:10:00|3578.6|3575.6|3578.8|3575.8|3579.2|3576.2|3578.2|3575.2|0
1580814900000|2020-02-04 11:15:00|3579|3576|3582.1|3579.1|3583.6|3580.6|3579|3576|0
1580815200000|2020-02-04 11:20:00|3582.2|3579.2|3584.5|3581.5|3584.5|3581.5|3582.2|3579.2|0
1580815500000|2020-02-04 11:25:00|3584.8|3581.8|3584.4|3581.4|3585.8|3582.8|3582.2|3579.2|0
1580815800000|2020-02-04 11:30:00|3584.3|3581.3|3585.6|3582.6|3585.6|3582.6|3583.6|3580.6|0
1580816100000|2020-02-04 11:35:00|3585.8|3582.8|3585|3582|3586.5|3583.5|3584.2|3581.2|0
1580816400000|2020-02-04 11:40:00|3585.3|3582.3|3591.9|3588.9|3591.9|3588.9|3584.8|3581.8|0
1580816700000|2020-02-04 11:45:00|3592.2|3589.2|3593.2|3590.2|3597.1|3594.1|3590.4|3587.4|0
1580817000000|2020-02-04 11:50:00|3592.8|3589.8|3599.6|3596.6|3601.4|3598.4|3592.8|3589.8|0
1580817300000|2020-02-04 11:55:00|3599.3|3596.3|3600.8|3597.8|3601.7|3598.7|3597.5|3594.5|0
1580817600000|2020-02-04 12:00:00|3595.3|3592.3|3597.2|3594.2|3604.2|3601.2|3594.1|3591.1|0
1580817900000|2020-02-04 12:05:00|3597.7|3594.7|3595.8|3592.8|3599.9|3596.9|3588.1|3585.1|0
1580818200000|2020-02-04 12:10:00|3595.9|3592.9|3596.4|3593.4|3601.1|3598.1|3594.5|3591.5|0
1580818500000|2020-02-04 12:15:00|3596.5|3593.5|3607.8|3604.8|3608.7|3605.7|3596.5|3593.5|0
1580818800000|2020-02-04 12:20:00|3608.9|3605.9|3608.8|3605.8|3611.7|3608.7|3605.7|3602.7|0
1580819100000|2020-02-04 12:25:00|3608.7|3605.7|3633.1|3630.1|3633.6|3630.6|3607.3|3604.3|0
1580819400000|2020-02-04 12:30:00|3633.4|3630.4|3634.5|3631.5|3640.3|3637.3|3623.7|3620.7|0
1580819700000|2020-02-04 12:35:00|3634.1|3631.1|3629.8|3626.8|3634.1|3631.1|3621.4|3618.4|0
1580820000000|2020-02-04 12:40:00|3629.9|3626.9|3640.4|3637.4|3646.1|3643.1|3628.6|3625.6|0
1580820300000|2020-02-04 12:45:00|3640.3|3637.3|3636.8|3633.8|3643.8|3640.8|3632.7|3629.7|0
1580820600000|2020-02-04 12:50:00|3636.4|3633.4|3636.9|3633.9|3639.6|3636.6|3632.9|3629.9|0
1580820900000|2020-02-04 12:55:00|3636.6|3633.6|3640.7|3637.7|3644.4|3641.4|3636.3|3633.3|0
1580821200000|2020-02-04 13:00:00|3641.4|3638.4|3648.9|3645.9|3650.7|3647.7|3639.7|3636.7|0
1580821500000|2020-02-04 13:05:00|3648.7|3645.7|3650.1|3647.1|3656.4|3653.4|3648.1|3645.1|0
1580821800000|2020-02-04 13:10:00|3651.7|3648.7|3644.7|3641.7|3651.7|3648.7|3642|3639|0
1580822100000|2020-02-04 13:15:00|3645.1|3642.1|3648.4|3645.4|3649.3|3646.3|3640.2|3637.2|0
1580822400000|2020-02-04 13:20:00|3647.8|3644.8|3647.8|3644.8|3649.8|3646.8|3645.5|3642.5|0
1580822700000|2020-02-04 13:25:00|3648.5|3645.5|3653.5|3650.5|3659.2|3656.2|3648.5|3645.5|0
1580823000000|2020-02-04 13:30:00|3653.6|3650.6|3648.7|3645.7|3657.7|3654.7|3647.8|3644.8|0
1580823300000|2020-02-04 13:35:00|3649.1|3646.1|3652.4|3649.4|3653.2|3650.2|3648.1|3645.1|0
1580823600000|2020-02-04 13:40:00|3652.5|3649.5|3644.2|3641.2|3652.9|3649.9|3643.2|3640.2|0
1580823900000|2020-02-04 13:45:00|3644.4|3641.4|3637.4|3634.4|3644.6|3641.6|3635.4|3632.4|0
1580824200000|2020-02-04 13:50:00|3637.3|3634.3|3645.3|3642.3|3647.4|3644.4|3636.8|3633.8|0
1580824500000|2020-02-04 13:55:00|3645.4|3642.4|3642.8|3639.8|3647.2|3644.2|3641.2|3638.2|0
1580824800000|2020-02-04 14:00:00|3642.4|3639.4|3642.7|3639.7|3645.7|3642.7|3640.4|3637.4|0
1580825100000|2020-02-04 14:05:00|3642.8|3639.8|3646.4|3643.4|3647.1|3644.1|3641.6|3638.6|0
1580825400000|2020-02-04 14:10:00|3646.3|3643.3|3641.1|3638.1|3646.5|3643.5|3641.1|3638.1|0
1580825700000|2020-02-04 14:15:00|3641|3638|3638.6|3635.6|3641.6|3638.6|3636.5|3633.5|0
1580826000000|2020-02-04 14:20:00|3638.5|3635.5|3640.7|3637.7|3642.5|3639.5|3638.3|3635.3|0
1580826300000|2020-02-04 14:25:00|3640.8|3637.8|3648.4|3645.4|3648.4|3645.4|3637.7|3634.7|0
1580826600000|2020-02-04 14:30:00|3649|3646|3606.2|3604.4|3654.9|3652.7|3594.5|3592.7|0
1580826900000|2020-02-04 14:35:00|3606.7|3604.9|3617.4|3615.6|3633.2|3631.4|3606.7|3604.9|0
1580827200000|2020-02-04 14:40:00|3618.5|3616.7|3647.3|3645.5|3653|3651.2|3618.4|3616.6|0
1580827500000|2020-02-04 14:45:00|3647.3|3645.5|3675.5|3673.7|3675.5|3673.7|3647.1|3645.3|0
1580827800000|2020-02-04 14:50:00|3674.9|3673.1|3668.2|3666.4|3687.9|3686.1|3665.5|3663.7|0
1580828100000|2020-02-04 14:55:00|3667.3|3665.5|3664.7|3662.9|3669.4|3667.6|3644.8|3643|0
1580828400000|2020-02-04 15:00:00|3666|3664.2|3657.6|3655.8|3667.3|3665.5|3655.6|3653.8|0
1580828700000|2020-02-04 15:05:00|3657.8|3656|3664.9|3663.1|3668.2|3666.4|3655.4|3653.6|0
1580829000000|2020-02-04 15:10:00|3665.6|3663.8|3650.1|3648.3|3672.5|3670.7|3648.5|3646.7|0
1580829300000|2020-02-04 15:15:00|3650.4|3648.6|3646.4|3644.6|3654.6|3652.8|3637.9|3636.1|0
1580829600000|2020-02-04 15:20:00|3646.3|3644.5|3637|3635.2|3646.4|3644.6|3618.3|3616.5|0
1580829900000|2020-02-04 15:25:00|3637.5|3635.7|3640.6|3638.8|3644.9|3643.1|3634.3|3632.5|0
1580830200000|2020-02-04 15:30:00|3641|3639.2|3624|3622.2|3643.7|3641.9|3624|3622.2|0
1580830500000|2020-02-04 15:35:00|3624.8|3623|3646.7|3644.9|3648.2|3646.4|3624.8|3623|0
1580830800000|2020-02-04 15:40:00|3647.1|3645.3|3653.3|3651.5|3659.7|3657.9|3647.1|3645.3|0
1580831100000|2020-02-04 15:45:00|3653.7|3651.9|3645|3643.2|3655.3|3653.5|3641.2|3639.4|0
1580831400000|2020-02-04 15:50:00|3645.1|3643.3|3651.5|3649.7|3654.8|3653|3642.2|3640.4|0
1580831700000|2020-02-04 15:55:00|3651.6|3649.8|3656|3654.2|3657.8|3656|3649.3|3647.5|0
1580832000000|2020-02-04 16:00:00|3656.6|3654.8|3657.4|3655.6|3665.7|3663.9|3654.7|3652.9|0
1580832300000|2020-02-04 16:05:00|3657.6|3655.8|3655.5|3653.7|3660.9|3659.1|3654.1|3652.3|0
1580832600000|2020-02-04 16:10:00|3655.7|3653.9|3655.6|3653.8|3656.3|3654.5|3651.7|3649.9|0
1580832900000|2020-02-04 16:15:00|3655.9|3654.1|3657.9|3656.1|3659.1|3657.3|3651.6|3649.8|0
1580833200000|2020-02-04 16:20:00|3658|3656.2|3664.3|3662.5|3665|3663.2|3658|3656.2|0
1580833500000|2020-02-04 16:25:00|3663.6|3661.8|3658.7|3656.9|3665.1|3663.3|3658.3|3656.5|0
1580833800000|2020-02-04 16:30:00|3659.7|3657.9|3670.2|3668.4|3672.4|3670.6|3659.5|3657.7|0
1580834100000|2020-02-04 16:35:00|3670.1|3668.3|3669.9|3668.1|3672.2|3670.4|3667.5|3665.7|0
1580834400000|2020-02-04 16:40:00|3669.7|3667.9|3669.9|3668.1|3672.1|3670.3|3667.7|3665.9|0
1580834700000|2020-02-04 16:45:00|3670|3668.2|3676.8|3675|3681.6|3679.8|3669.7|3667.9|0
1580835000000|2020-02-04 16:50:00|3677.4|3675.6|3678.8|3677|3679.7|3677.9|3673.4|3671.6|0
1580835300000|2020-02-04 16:55:00|3678.4|3676.6|3688.8|3687|3688.8|3687|3678|3676.2|0
1580835600000|2020-02-04 17:00:00|3688.9|3687.1|3676.1|3674.3|3689.2|3687.4|3675.5|3673.7|0
1580835900000|2020-02-04 17:05:00|3677|3675.2|3672|3670.2|3678.5|3676.7|3671|3669.2|0
1580836200000|2020-02-04 17:10:00|3672.6|3670.8|3678.7|3676.9|3680.4|3678.6|3672.6|3670.8|0
1580836500000|2020-02-04 17:15:00|3679.1|3677.3|3677|3675.2|3680.9|3679.1|3674.2|3672.4|0
1580836800000|2020-02-04 17:20:00|3676.8|3675|3678.3|3676.5|3679.5|3677.7|3674|3672.2|0
1580837100000|2020-02-04 17:25:00|3678.2|3676.4|3677.3|3675.5|3681.8|3680|3676.4|3674.6|0
1580837400000|2020-02-04 17:30:00|3677.2|3675.4|3679.9|3678.1|3680|3678.2|3677.2|3675.4|0
1580837700000|2020-02-04 17:35:00|3680|3678.2|3680.3|3678.5|3683.9|3682.1|3679|3677.2|0
1580838000000|2020-02-04 17:40:00|3680.4|3678.6|3678.5|3676.7|3680.6|3678.8|3677|3675.2|0
1580838300000|2020-02-04 17:45:00|3678.6|3676.8|3679.6|3677.8|3682.3|3680.5|3678.5|3676.7|0
1580838600000|2020-02-04 17:50:00|3679.8|3678|3678.5|3676.7|3681.6|3679.8|3672.7|3670.9|0
1580838900000|2020-02-04 17:55:00|3678|3676.2|3679.1|3677.3|3679.8|3678|3676.3|3674.5|0
1580839200000|2020-02-04 18:00:00|3679.4|3677.6|3681.9|3680.1|3682.3|3680.5|3679.1|3677.3|0
1580839500000|2020-02-04 18:05:00|3682|3680.2|3678.7|3676.9|3682.5|3680.7|3678.7|3676.9|0
1580839800000|2020-02-04 18:10:00|3679|3677.2|3677.5|3675.7|3681.7|3679.9|3677.5|3675.7|0
1580840100000|2020-02-04 18:15:00|3677.6|3675.8|3681.5|3679.7|3681.5|3679.7|3677.2|3675.4|0
1580840400000|2020-02-04 18:20:00|3681.7|3679.9|3680|3678.2|3687.5|3685.7|3677.3|3675.5|0
1580840700000|2020-02-04 18:25:00|3680.1|3678.3|3682.7|3680.9|3683.3|3681.5|3677.2|3675.4|0
1580841000000|2020-02-04 18:30:00|3682.6|3680.8|3687.3|3685.5|3689.8|3688|3682.6|3680.8|0
1580841300000|2020-02-04 18:35:00|3687.1|3685.3|3685.4|3683.6|3692.4|3690.6|3684.4|3682.6|0
1580841600000|2020-02-04 18:40:00|3684.5|3682.7|3689.1|3687.3|3689.9|3688.1|3684.5|3682.7|0
1580841900000|2020-02-04 18:45:00|3689|3687.2|3694.1|3692.3|3694.7|3692.9|3689|3687.2|0
1580842200000|2020-02-04 18:50:00|3694|3692.2|3696.6|3694.8|3698.4|3696.6|3692.7|3690.9|0
1580842500000|2020-02-04 18:55:00|3696.5|3694.7|3693.6|3691.8|3696.5|3694.7|3691.4|3689.6|0
1580842800000|2020-02-04 19:00:00|3694|3692.2|3693.9|3692.1|3695.2|3693.4|3692.5|3690.7|0
1580843100000|2020-02-04 19:05:00|3693.8|3692|3696.5|3694.7|3696.7|3694.9|3692.8|3691|0
1580843400000|2020-02-04 19:10:00|3696.7|3694.9|3695.6|3693.8|3697.2|3695.4|3695.4|3693.6|0
1580843700000|2020-02-04 19:15:00|3695.5|3693.7|3693.2|3691.4|3697|3695.2|3692.5|3690.7|0
1580844000000|2020-02-04 19:20:00|3693.1|3691.3|3694|3692.2|3695.3|3693.5|3691.9|3690.1|0
1580844300000|2020-02-04 19:25:00|3693.9|3692.1|3691.8|3690|3695|3693.2|3691.3|3689.5|0
1580844600000|2020-02-04 19:30:00|3691.6|3689.8|3692.5|3690.7|3694.8|3693|3690.7|3688.9|0
1580844900000|2020-02-04 19:35:00|3692.7|3690.9|3695.4|3693.6|3696.2|3694.4|3692.3|3690.5|0
1580845200000|2020-02-04 19:40:00|3695.6|3693.8|3704.6|3702.8|3704.7|3702.9|3695.5|3693.7|0
1580845500000|2020-02-04 19:45:00|3704.4|3702.6|3706.3|3704.5|3707.8|3706|3703|3701.2|0
1580845800000|2020-02-04 19:50:00|3706.5|3704.7|3712.8|3711|3713|3711.2|3705|3703.2|0
1580846100000|2020-02-04 19:55:00|3711.8|3710|3711.6|3709.8|3714.7|3712.9|3709.2|3707.4|0
1580846400000|2020-02-04 20:00:00|3711.8|3710|3708.6|3706.8|3711.9|3710.1|3704.8|3703|0
1580846700000|2020-02-04 20:05:00|3708.4|3706.6|3712.9|3711.1|3713.4|3711.6|3707.4|3705.6|0
1580847000000|2020-02-04 20:10:00|3713|3711.2|3710.9|3709.1|3716.9|3715.1|3707.1|3705.3|0
1580847300000|2020-02-04 20:15:00|3711.1|3709.3|3712.6|3710.8|3713.6|3711.8|3708.7|3706.9|0
1580847600000|2020-02-04 20:20:00|3712.7|3710.9|3721.3|3719.5|3721.6|3719.8|3712.4|3710.6|0
1580847900000|2020-02-04 20:25:00|3721.6|3719.8|3726.1|3724.3|3727.8|3726|3721.1|3719.3|0
1580848200000|2020-02-04 20:30:00|3726.2|3724.4|3720.8|3719|3728.3|3726.5|3720.4|3718.6|0
1580848500000|2020-02-04 20:35:00|3721.3|3719.5|3723.6|3721.8|3727.6|3725.8|3720.7|3718.9|0
1580848800000|2020-02-04 20:40:00|3723.8|3722|3722.6|3720.8|3724.8|3723|3721.4|3719.6|0
1580849100000|2020-02-04 20:45:00|3722.5|3720.7|3720.6|3718.8|3731.8|3730|3720.6|3718.8|0
1580849400000|2020-02-04 20:50:00|3720.5|3718.7|3658.5|3656.7|3721|3719.2|3646.7|3644.9|0
1580849700000|2020-02-04 20:55:00|3659.1|3657.3|3668.4|3666.6|3675.8|3674|3650.2|3648.4|0
1580850000000|2020-02-04 21:00:00|3669|3666|3662.4|3659.4|3670.3|3667.3|3655.4|3652.4|0
1580850300000|2020-02-04 21:05:00|3662.6|3659.6|3668.2|3665.2|3669.3|3666.3|3662.2|3659.2|0
1580850600000|2020-02-04 21:10:00|3668.4|3665.4|3685.7|3682.7|3687.3|3684.3|3667.1|3664.1|0
1580850900000|2020-02-04 21:15:00|3685.6|3682.6|3682|3679|3687.5|3684.5|3673.4|3670.4|0
1580851200000|2020-02-04 21:20:00|3682.5|3679.5|3676.4|3673.4|3682.7|3679.7|3675.7|3672.7|0
1580851500000|2020-02-04 21:25:00|3677.3|3674.3|3676.9|3673.9|3678.4|3675.4|3672.2|3669.2|0
1580851800000|2020-02-04 21:30:00|3677.2|3674.2|3671.9|3668.9|3677.2|3674.2|3669.4|3666.4|0
1580852100000|2020-02-04 21:35:00|3671.2|3668.2|3676.4|3673.4|3676.5|3673.5|3671|3668|0
1580852400000|2020-02-04 21:40:00|3676.8|3673.8|3676.5|3673.5|3679.3|3676.3|3675.2|3672.2|0
1580852700000|2020-02-04 21:45:00|3676.3|3673.3|3679.4|3676.4|3679.8|3676.8|3676|3673|0
1580853000000|2020-02-04 21:50:00|3679.2|3676.2|3676.3|3673.3|3679.6|3676.6|3675.6|3672.6|0
1580853300000|2020-02-04 21:55:00|3676.1|3673.1|3674.2|3671.2|3676.6|3673.6|3671.5|3668.5|0
1580853600000|2020-02-04 22:00:00|3674.1|3671.1|3676.5|3673.5|3676.7|3673.7|3674.1|3671.1|0
1580853900000|2020-02-04 22:05:00|3676.6|3673.6|3677.5|3674.5|3679.2|3676.2|3676.5|3673.5|0
1580854200000|2020-02-04 22:10:00|3677.4|3674.4|3678.1|3675.1|3680.1|3677.1|3677|3674|0
1580854500000|2020-02-04 22:15:00|3677.9|3674.9|3677.3|3674.3|3678.5|3675.5|3677.1|3674.1|0
1580854800000|2020-02-04 22:20:00|3677.4|3674.4|3674.8|3671.8|3677.6|3674.6|3674|3671|0
1580855100000|2020-02-04 22:25:00|3674.7|3671.7|3678|3675|3679.2|3676.2|3674.2|3671.2|0
1580855400000|2020-02-04 22:30:00|3678.1|3675.1|3678.4|3675.4|3678.5|3675.5|3677.8|3674.8|0
1580855700000|2020-02-04 22:35:00|3678.3|3675.3|3677.6|3674.6|3678.5|3675.5|3676.7|3673.7|0
1580856000000|2020-02-04 22:40:00|3677.5|3674.5|3676.8|3673.8|3677.5|3674.5|3676|3673|0
1580856300000|2020-02-04 22:45:00|3676.7|3673.7|3676.1|3673.1|3676.7|3673.7|3675.8|3672.8|0
1580856600000|2020-02-04 22:50:00|3676|3673|3676.1|3673.1|3676.4|3673.4|3674.9|3671.9|0
1580856900000|2020-02-04 22:55:00|3676.3|3673.3|3677.1|3674.1|3677.6|3674.6|3675.9|3672.9|0
1580857200000|2020-02-04 23:00:00|3677.2|3674.2|3677.1|3674.1|3677.3|3674.3|3676|3673|0
1580857500000|2020-02-04 23:05:00|3677.2|3674.2|3677|3674|3677.5|3674.5|3675.4|3672.4|0
1580857800000|2020-02-04 23:10:00|3677.4|3674.4|3677.2|3674.2|3677.6|3674.6|3677|3674|0
1580858100000|2020-02-04 23:15:00|3677.1|3674.1|3677.2|3674.2|3677.2|3674.2|3676.7|3673.7|0
1580858400000|2020-02-04 23:20:00|3677|3674|3677.6|3674.6|3677.7|3674.7|3676.8|3673.8|0
1580858700000|2020-02-04 23:25:00|3677.4|3674.4|3678.2|3675.2|3678.3|3675.3|3677.4|3674.4|0
1580859000000|2020-02-04 23:30:00|3678.1|3675.1|3677.7|3674.7|3678.3|3675.3|3677.2|3674.2|0
1580859300000|2020-02-04 23:35:00|3677.6|3674.6|3675.9|3672.9|3677.8|3674.8|3675.9|3672.9|0
1580859600000|2020-02-04 23:40:00|3675.8|3672.8|3674.1|3671.1|3676.1|3673.1|3674.1|3671.1|0
1580859900000|2020-02-04 23:45:00|3674|3671|3673.4|3670.4|3674.2|3671.2|3672.8|3669.8|0
1580860200000|2020-02-04 23:50:00|3673.5|3670.5|3671.3|3668.3|3673.5|3670.5|3671.3|3668.3|0
1580860500000|2020-02-04 23:55:00|3671|3668|3669.9|3666.9|3671.5|3668.5|3669.2|3666.2|0
1580860800000|2020-02-05 00:00:00|3669.7|3666.7|3668.4|3665.4|3669.7|3666.7|3668.4|3665.4|0
1580861100000|2020-02-05 00:05:00|3668.3|3665.3|3665.9|3662.9|3668.3|3665.3|3665.9|3662.9|0
1580861400000|2020-02-05 00:10:00|3666|3663|3667.7|3664.7|3668.2|3665.2|3665.8|3662.8|0
1580861700000|2020-02-05 00:15:00|3667.5|3664.5|3669.8|3666.8|3670|3667|3667.5|3664.5|0
1580862000000|2020-02-05 00:20:00|3670.4|3667.4|3671.5|3668.5|3672.1|3669.1|3669.1|3666.1|0
1580862300000|2020-02-05 00:25:00|3671.6|3668.6|3670.7|3667.7|3671.8|3668.8|3670.7|3667.7|0
1580862600000|2020-02-05 00:30:00|3670.6|3667.6|3671.7|3668.7|3671.7|3668.7|3670.6|3667.6|0
1580862900000|2020-02-05 00:35:00|3671.6|3668.6|3672.2|3669.2|3672.9|3669.9|3671|3668|0
1580863200000|2020-02-05 00:40:00|3672.1|3669.1|3672.2|3669.2|3673.2|3670.2|3672|3669|0
1580863500000|2020-02-05 00:45:00|3672.3|3669.3|3672.9|3669.9|3673.9|3670.9|3672.3|3669.3|0
1580863800000|2020-02-05 00:50:00|3673.1|3670.1|3675.1|3672.1|3675.4|3672.4|3672.8|3669.8|0
1580864100000|2020-02-05 00:55:00|3675.2|3672.2|3677.4|3672.4|3677.4|3674.3|3675.2|3671.8|0
1580864400000|2020-02-05 01:00:00|3677.1|3672.1|3675.1|3670.1|3678|3673|3674.7|3669.7|0
1580864700000|2020-02-05 01:05:00|3675.2|3670.2|3677.2|3672.2|3677.4|3672.4|3675|3670|0
1580865000000|2020-02-05 01:10:00|3677.1|3672.1|3679|3674|3679.7|3674.7|3677|3672|0
1580865300000|2020-02-05 01:15:00|3678.9|3673.9|3678.5|3673.5|3679.7|3674.7|3678|3673|0
1580865600000|2020-02-05 01:20:00|3678.6|3673.6|3678.2|3673.2|3678.8|3673.8|3677.2|3672.2|0
1580865900000|2020-02-05 01:25:00|3678.1|3673.1|3677.6|3672.6|3678.7|3673.7|3677|3672|0
1580866200000|2020-02-05 01:30:00|3677.5|3672.5|3674|3669|3679|3674|3673.7|3668.7|0
1580866500000|2020-02-05 01:35:00|3673.9|3668.9|3677.7|3672.7|3678|3673|3673|3668|0
1580866800000|2020-02-05 01:40:00|3677.8|3672.8|3677.9|3672.9|3678.4|3673.4|3676.4|3671.4|0
1580867100000|2020-02-05 01:45:00|3678.1|3673.1|3680.5|3675.5|3681|3676|3676.5|3671.5|0
1580867400000|2020-02-05 01:50:00|3680.6|3675.6|3682.8|3677.8|3682.9|3677.9|3679|3674|0
1580867700000|2020-02-05 01:55:00|3682.9|3677.9|3684.9|3679.9|3686.1|3681.1|3682.8|3677.8|0
1580868000000|2020-02-05 02:00:00|3685|3680|3681.8|3676.8|3685|3680|3681.5|3676.5|0
1580868300000|2020-02-05 02:05:00|3681.9|3676.9|3681.5|3676.5|3683.2|3678.2|3681.2|3676.2|0
1580868600000|2020-02-05 02:10:00|3681.4|3676.4|3679.7|3674.7|3682.1|3677.1|3679.7|3674.7|0
1580868900000|2020-02-05 02:15:00|3679.5|3674.5|3680.5|3675.5|3681.2|3676.2|3679.4|3674.4|0
1580869200000|2020-02-05 02:20:00|3680.4|3675.4|3681.2|3676.2|3682.6|3677.6|3680.4|3675.4|0
1580869500000|2020-02-05 02:25:00|3681.3|3676.3|3680.6|3675.6|3681.6|3676.6|3679|3674|0
1580869800000|2020-02-05 02:30:00|3680.5|3675.5|3681.2|3676.2|3681.3|3676.3|3679|3674|0
1580870100000|2020-02-05 02:35:00|3681.1|3676.1|3681.7|3676.7|3681.9|3676.9|3680.4|3675.4|0
1580870400000|2020-02-05 02:40:00|3681.8|3676.8|3683|3678|3683.2|3678.2|3681.5|3676.5|0
1580870700000|2020-02-05 02:45:00|3683.1|3678.1|3680.6|3675.6|3683.1|3678.1|3679.6|3674.6|0
1580871000000|2020-02-05 02:50:00|3680.7|3675.7|3680.3|3675.3|3680.9|3675.9|3679.6|3674.6|0
1580871300000|2020-02-05 02:55:00|3680.2|3675.2|3678.5|3673.5|3680.6|3675.6|3678.4|3673.4|0
1580871600000|2020-02-05 03:00:00|3678.6|3673.6|3678.7|3673.7|3679.3|3674.3|3677|3672|0
1580871900000|2020-02-05 03:05:00|3678.6|3673.6|3677.6|3672.6|3678.9|3673.9|3677.4|3672.4|0
1580872200000|2020-02-05 03:10:00|3677.7|3672.7|3676.9|3671.9|3677.9|3672.9|3675.8|3670.8|0
1580872500000|2020-02-05 03:15:00|3676.8|3671.8|3678.7|3673.7|3678.9|3673.9|3676.4|3671.4|0
1580872800000|2020-02-05 03:20:00|3678.8|3673.8|3679.4|3674.4|3679.9|3674.9|3678.5|3673.5|0
1580873100000|2020-02-05 03:25:00|3679.5|3674.5|3678.6|3673.6|3679.8|3674.8|3677.6|3672.6|0
1580873400000|2020-02-05 03:30:00|3678.5|3673.5|3678.1|3673.1|3679.1|3674.1|3677.6|3672.6|0
1580873700000|2020-02-05 03:35:00|3678|3673|3679.3|3674.3|3679.3|3674.3|3677.9|3672.9|0
1580874000000|2020-02-05 03:40:00|3679.4|3674.4|3680.7|3675.7|3681.2|3676.2|3678.9|3673.9|0
1580874300000|2020-02-05 03:45:00|3680.8|3675.8|3680.7|3675.7|3681.2|3676.2|3680.5|3675.5|0
1580874600000|2020-02-05 03:50:00|3680.8|3675.8|3680.7|3675.7|3682|3677|3680.4|3675.4|0
1580874900000|2020-02-05 03:55:00|3680.6|3675.6|3680.3|3675.3|3680.8|3675.8|3680|3675|0
1580875200000|2020-02-05 04:00:00|3680.2|3675.2|3681.3|3676.3|3681.3|3676.3|3680.1|3675.1|0
1580875500000|2020-02-05 04:05:00|3681.4|3676.4|3681.4|3676.4|3682.3|3677.3|3681.3|3676.3|0
1580875800000|2020-02-05 04:10:00|3681.5|3676.5|3680.4|3675.4|3681.6|3676.6|3680.2|3675.2|0
1580876100000|2020-02-05 04:15:00|3680.5|3675.5|3680.9|3675.9|3681.1|3676.1|3680.4|3675.4|0
1580876400000|2020-02-05 04:20:00|3680.8|3675.8|3680.1|3675.1|3681.1|3676.1|3680|3675|0
1580876700000|2020-02-05 04:25:00|3680.2|3675.2|3681.1|3676.1|3681.2|3676.2|3680|3675|0
1580877000000|2020-02-05 04:30:00|3681.2|3676.2|3682.6|3677.6|3682.9|3677.9|3681|3676|0
1580877300000|2020-02-05 04:35:00|3682.5|3677.5|3681.5|3676.5|3682.8|3677.8|3681.3|3676.3|0
1580877600000|2020-02-05 04:40:00|3681.6|3676.6|3682|3677|3682.1|3677.1|3681.2|3676.2|0
1580877900000|2020-02-05 04:45:00|3682.1|3677.1|3682.9|3677.9|3683.6|3678.6|3682|3677|0
1580878200000|2020-02-05 04:50:00|3683|3678|3683.6|3678.6|3684.2|3679.2|3682.9|3677.9|0
1580878500000|2020-02-05 04:55:00|3683.4|3678.4|3683.2|3678.2|3683.8|3678.8|3683|3678|0
1580878800000|2020-02-05 05:00:00|3683.4|3678.4|3682.7|3677.7|3684.2|3679.2|3682|3677|0
1580879100000|2020-02-05 05:05:00|3682.6|3677.6|3683.3|3678.3|3683.5|3678.5|3682.6|3677.6|0
1580879400000|2020-02-05 05:10:00|3683.4|3678.4|3682.5|3677.5|3683.5|3678.5|3682.3|3677.3|0
1580879700000|2020-02-05 05:15:00|3682.4|3677.4|3679.4|3674.4|3682.7|3677.7|3679.4|3674.4|0
1580880000000|2020-02-05 05:20:00|3679.3|3674.3|3679.4|3674.4|3679.5|3674.5|3678.2|3673.2|0
1580880300000|2020-02-05 05:25:00|3679.5|3674.5|3678.5|3673.5|3680.1|3675.1|3678.4|3673.4|0
1580880600000|2020-02-05 05:30:00|3678.4|3673.4|3677.2|3672.2|3679|3674|3677.1|3672.1|0
1580880900000|2020-02-05 05:35:00|3677.1|3672.1|3675.1|3670.1|3677.6|3672.6|3675|3670|0
1580881200000|2020-02-05 05:40:00|3675|3670|3676.2|3671.2|3677.3|3672.3|3675|3670|0
1580881500000|2020-02-05 05:45:00|3676.3|3671.3|3673.1|3668.1|3677|3672|3673|3668|0
1580881800000|2020-02-05 05:50:00|3673.4|3668.4|3676|3671|3676.2|3671.2|3673.4|3668.4|0
1580882100000|2020-02-05 05:55:00|3675.9|3670.9|3675.7|3670.7|3676.2|3671.2|3674.4|3669.4|0
1580882400000|2020-02-05 06:00:00|3675.9|3670.9|3677.6|3672.6|3677.8|3672.8|3675|3670|0
1580882700000|2020-02-05 06:05:00|3677.7|3672.7|3679.4|3674.4|3679.9|3674.9|3677.3|3672.3|0
1580883000000|2020-02-05 06:10:00|3679.5|3674.5|3680.7|3675.7|3681.2|3676.2|3678.5|3673.5|0
1580883300000|2020-02-05 06:15:00|3680.5|3675.5|3679.3|3674.3|3680.7|3675.7|3679.1|3674.1|0
1580883600000|2020-02-05 06:20:00|3679.4|3674.4|3679.7|3674.7|3680.5|3675.5|3679.2|3674.2|0
1580883900000|2020-02-05 06:25:00|3679.9|3674.9|3679.9|3674.9|3680.1|3675.1|3678.8|3673.8|0
1580884200000|2020-02-05 06:30:00|3679.6|3674.6|3680.4|3675.4|3680.7|3675.7|3679.5|3674.5|0
1580884500000|2020-02-05 06:35:00|3680.3|3675.3|3680.8|3675.8|3681.3|3676.3|3680|3675|0
1580884800000|2020-02-05 06:40:00|3680.9|3675.9|3681.7|3676.7|3681.7|3676.7|3680.6|3675.6|0
1580885100000|2020-02-05 06:45:00|3681.6|3676.6|3681.3|3676.3|3681.8|3676.8|3680.8|3675.8|0
1580885400000|2020-02-05 06:50:00|3681.4|3676.4|3682.8|3677.8|3682.9|3677.9|3681.4|3676.4|0
1580885700000|2020-02-05 06:55:00|3682.7|3677.7|3681.6|3676.6|3682.7|3677.7|3681.4|3676.4|0
1580886000000|2020-02-05 07:00:00|3681.7|3676.7|3683.6|3678.6|3684.7|3679.7|3681|3676|0
1580886300000|2020-02-05 07:05:00|3683.7|3678.7|3682.5|3677.5|3684.1|3679.1|3681.4|3676.4|0
1580886600000|2020-02-05 07:10:00|3682.7|3677.7|3681.2|3676.2|3682.8|3677.8|3680.7|3675.7|0
1580886900000|2020-02-05 07:15:00|3681.3|3676.3|3680.7|3675.7|3681.3|3676.3|3679.6|3674.6|0
1580887200000|2020-02-05 07:20:00|3680.6|3675.6|3679.8|3674.8|3681|3676|3679.3|3674.3|0
1580887500000|2020-02-05 07:25:00|3679.9|3674.9|3680.9|3675.9|3681.3|3676.3|3679.8|3674.8|0
1580887800000|2020-02-05 07:30:00|3680.8|3675.8|3679.1|3674.1|3681|3676|3678.6|3673.6|0
1580888100000|2020-02-05 07:35:00|3679|3674|3680.7|3675.7|3681.2|3676.2|3679|3674|0
1580888400000|2020-02-05 07:40:00|3680.8|3675.8|3680.6|3675.6|3680.9|3675.9|3679.8|3674.8|0
1580888700000|2020-02-05 07:45:00|3680.5|3675.5|3681.6|3676.6|3682.1|3677.1|3680.5|3675.5|0
1580889000000|2020-02-05 07:50:00|3681.5|3676.5|3680.1|3675.1|3682.1|3677.1|3679.6|3674.6|0
1580889300000|2020-02-05 07:55:00|3680|3675|3680.1|3675.1|3680.7|3675.7|3679.5|3674.5|0
1580889600000|2020-02-05 08:00:00|3680|3675|3679.9|3674.9|3680.5|3675.5|3679|3674|0
1580889900000|2020-02-05 08:05:00|3680|3675|3684.3|3679.3|3685.7|3680.7|3680|3675|0
1580890200000|2020-02-05 08:10:00|3684.2|3679.2|3684.2|3679.2|3685|3680|3682.9|3677.9|0
1580890500000|2020-02-05 08:15:00|3684.4|3679.4|3683.8|3678.8|3684.6|3679.6|3682.7|3677.7|0
1580890800000|2020-02-05 08:20:00|3683.7|3678.7|3685.2|3680.2|3685.2|3680.2|3682.5|3677.5|0
1580891100000|2020-02-05 08:25:00|3685.3|3680.3|3690.8|3685.8|3691.8|3686.8|3684|3679|0
1580891400000|2020-02-05 08:30:00|3690.9|3685.9|3697.5|3692.5|3700.1|3695.1|3689.9|3684.9|0
1580891700000|2020-02-05 08:35:00|3697.6|3692.6|3710.6|3705.6|3715.4|3710.4|3695.3|3690.3|0
1580892000000|2020-02-05 08:40:00|3710.8|3705.8|3699.5|3694.5|3712.1|3707.1|3699.3|3694.3|0
1580892300000|2020-02-05 08:45:00|3699.8|3694.8|3699.1|3694.1|3707.8|3702.8|3698.3|3693.3|0
1580892600000|2020-02-05 08:50:00|3699|3694|3686.3|3681.3|3699.5|3694.5|3686.2|3681.2|0
1580892900000|2020-02-05 08:55:00|3686.4|3681.4|3668.9|3663.9|3688.2|3683.2|3668|3663|0
1580893200000|2020-02-05 09:00:00|3668.8|3663.8|3657.4|3654.4|3668.8|3663.8|3643.3|3640.3|0
1580893500000|2020-02-05 09:05:00|3659.3|3656.3|3685.8|3682.8|3689.6|3686.6|3658.3|3655.3|0
1580893800000|2020-02-05 09:10:00|3685.2|3682.2|3681.8|3678.8|3687.4|3684.4|3677.9|3674.9|0
1580894100000|2020-02-05 09:15:00|3682.3|3679.3|3680.8|3677.8|3685.9|3682.9|3678.6|3675.6|0
1580894400000|2020-02-05 09:20:00|3679.6|3676.6|3688|3685|3689.5|3686.5|3679.6|3676.6|0
1580894700000|2020-02-05 09:25:00|3689.2|3686.2|3693.2|3690.2|3696.8|3693.8|3686.6|3683.6|0
1580895000000|2020-02-05 09:30:00|3693.3|3690.3|3696.2|3693.2|3698|3695|3692.9|3689.9|0
1580895300000|2020-02-05 09:35:00|3696.4|3693.4|3692.9|3689.9|3696.9|3693.9|3692.9|3689.9|0
1580895600000|2020-02-05 09:40:00|3693.7|3690.7|3697.2|3694.2|3698.2|3695.2|3693.7|3690.7|0
1580895900000|2020-02-05 09:45:00|3697.4|3694.4|3697.7|3694.7|3700.2|3697.2|3697.4|3694.4|0
1580896200000|2020-02-05 09:50:00|3697.8|3694.8|3702|3699|3702.1|3699.1|3696.4|3693.4|0
1580896500000|2020-02-05 09:55:00|3701.9|3698.9|3702.2|3699.2|3703.6|3700.6|3700.9|3697.9|0
1580896800000|2020-02-05 10:00:00|3702.8|3699.8|3699|3696|3703.5|3700.5|3699|3696|0
1580897100000|2020-02-05 10:05:00|3699.2|3696.2|3697.9|3694.9|3699.8|3696.8|3693.4|3690.4|0
1580897400000|2020-02-05 10:10:00|3698.3|3695.3|3689.1|3686.1|3698.8|3695.8|3689.1|3686.1|0
1580897700000|2020-02-05 10:15:00|3688.9|3685.9|3689.5|3686.5|3690|3687|3685.9|3682.9|0
1580898000000|2020-02-05 10:20:00|3689.6|3686.6|3692.2|3689.2|3694.8|3691.8|3688.8|3685.8|0
1580898300000|2020-02-05 10:25:00|3692.1|3689.1|3693.7|3690.7|3694.3|3691.3|3692.1|3689.1|0
1580898600000|2020-02-05 10:30:00|3693.5|3690.5|3685.7|3682.7|3693.5|3690.5|3685.7|3682.7|0
1580898900000|2020-02-05 10:35:00|3685.6|3682.6|3689.9|3686.9|3690.4|3687.4|3685.6|3682.6|0
1580899200000|2020-02-05 10:40:00|3690|3687|3687.7|3684.7|3690|3687|3687.4|3684.4|0
1580899500000|2020-02-05 10:45:00|3687.8|3684.8|3690.5|3687.5|3690.5|3687.5|3687.8|3684.8|0
1580899800000|2020-02-05 10:50:00|3690.6|3687.6|3686.9|3683.9|3690.9|3687.9|3686.6|3683.6|0
1580900100000|2020-02-05 10:55:00|3686.4|3683.4|3684.8|3681.8|3687.7|3684.7|3683.6|3680.6|0
1580900400000|2020-02-05 11:00:00|3684.7|3681.7|3681.2|3678.2|3685|3682|3679.2|3676.2|0
1580900700000|2020-02-05 11:05:00|3681|3678|3679.2|3676.2|3681.1|3678.1|3679.1|3676.1|0
1580901000000|2020-02-05 11:10:00|3678.8|3675.8|3673.9|3670.9|3680|3677|3673.9|3670.9|0
1580901300000|2020-02-05 11:15:00|3674.1|3671.1|3675.3|3672.3|3675.7|3672.7|3673.4|3670.4|0
1580901600000|2020-02-05 11:20:00|3675.4|3672.4|3681.5|3678.5|3681.8|3678.8|3675.3|3672.3|0
1580901900000|2020-02-05 11:25:00|3682.7|3679.7|3681|3678|3684.2|3681.2|3680.9|3677.9|0
1580902200000|2020-02-05 11:30:00|3681.1|3678.1|3678.2|3675.2|3682|3679|3678.2|3675.2|0
1580902500000|2020-02-05 11:35:00|3678.1|3675.1|3671.3|3668.3|3679.4|3676.4|3668|3665|0
1580902800000|2020-02-05 11:40:00|3671.4|3668.4|3677.2|3674.2|3677.2|3674.2|3669.2|3666.2|0
1580903100000|2020-02-05 11:45:00|3677.3|3674.3|3673.8|3670.8|3678.5|3675.5|3672.9|3669.9|0
1580903400000|2020-02-05 11:50:00|3673.9|3670.9|3676|3673|3676.1|3673.1|3673.4|3670.4|0
1580903700000|2020-02-05 11:55:00|3676.1|3673.1|3667.3|3664.3|3676.5|3673.5|3667.3|3664.3|0
1580904000000|2020-02-05 12:00:00|3668.2|3665.2|3674.6|3671.6|3681.5|3678.5|3668.2|3665.2|0
1580904300000|2020-02-05 12:05:00|3674.7|3671.7|3683.7|3680.7|3683.9|3680.9|3674|3671|0
1580904600000|2020-02-05 12:10:00|3683.6|3680.6|3691.8|3688.8|3691.9|3688.9|3681.1|3678.1|0
1580904900000|2020-02-05 12:15:00|3691.9|3688.9|3682.5|3679.5|3692.1|3689.1|3682.5|3679.5|0
1580905200000|2020-02-05 12:20:00|3682.4|3679.4|3685.5|3682.5|3687.8|3684.8|3680.6|3677.6|0
1580905500000|2020-02-05 12:25:00|3685.7|3682.7|3681|3678|3686|3683|3679.8|3676.8|0
1580905800000|2020-02-05 12:30:00|3680.7|3677.7|3682.8|3679.8|3685.5|3682.5|3679.7|3676.7|0
1580906100000|2020-02-05 12:35:00|3682.9|3679.9|3682.4|3679.4|3684.7|3681.7|3681.8|3678.8|0
1580906400000|2020-02-05 12:40:00|3682.3|3679.3|3680.5|3677.5|3682.3|3679.3|3680.1|3677.1|0
1580906700000|2020-02-05 12:45:00|3680|3677|3679.1|3676.1|3682.6|3679.6|3676.6|3673.6|0
1580907000000|2020-02-05 12:50:00|3679.3|3676.3|3676.5|3673.5|3679.9|3676.9|3676.2|3673.2|0
1580907300000|2020-02-05 12:55:00|3676.3|3673.3|3675.6|3672.6|3676.5|3673.5|3672|3669|0
1580907600000|2020-02-05 13:00:00|3675.5|3672.5|3680.9|3677.9|3682.2|3679.2|3675.5|3672.5|0
1580907900000|2020-02-05 13:05:00|3680.8|3677.8|3683.9|3680.9|3684.1|3681.1|3680.2|3677.2|0
1580908200000|2020-02-05 13:10:00|3684|3681|3682.8|3679.8|3685.2|3682.2|3681|3678|0
1580908500000|2020-02-05 13:15:00|3682.7|3679.7|3691.8|3688.8|3691.8|3688.8|3682.7|3679.7|0
1580908800000|2020-02-05 13:20:00|3691.9|3688.9|3697|3694|3697.2|3694.2|3691.8|3688.8|0
1580909100000|2020-02-05 13:25:00|3696.6|3693.6|3692.8|3689.8|3697|3694|3691.5|3688.5|0
1580909400000|2020-02-05 13:30:00|3692.9|3689.9|3693.6|3690.6|3694.1|3691.1|3692|3689|0
1580909700000|2020-02-05 13:35:00|3693.5|3690.5|3692.9|3689.9|3694.5|3691.5|3692|3689|0
1580910000000|2020-02-05 13:40:00|3693|3690|3693|3690|3695.1|3692.1|3692.7|3689.7|0
1580910300000|2020-02-05 13:45:00|3692.8|3689.8|3691.3|3688.3|3692.8|3689.8|3689.6|3686.6|0
1580910600000|2020-02-05 13:50:00|3691.5|3688.5|3690.6|3687.6|3692.4|3689.4|3688.5|3685.5|0
1580910900000|2020-02-05 13:55:00|3690.5|3687.5|3686.8|3683.8|3691.5|3688.5|3685|3682|0
1580911200000|2020-02-05 14:00:00|3686.7|3683.7|3681.7|3678.7|3686.7|3683.7|3674.3|3671.3|0
1580911500000|2020-02-05 14:05:00|3681.3|3678.3|3676.5|3673.5|3681.3|3678.3|3671.8|3668.8|0
1580911800000|2020-02-05 14:10:00|3676.7|3673.7|3670.8|3667.8|3677.3|3674.3|3668.7|3665.7|0
1580912100000|2020-02-05 14:15:00|3670.9|3667.9|3670.7|3667.7|3672.1|3669.1|3665.3|3662.3|0
1580912400000|2020-02-05 14:20:00|3670.8|3667.8|3666.7|3663.7|3673.5|3670.5|3666.4|3663.4|0
1580912700000|2020-02-05 14:25:00|3666.3|3663.3|3661.8|3658.8|3667.3|3664.3|3660.6|3657.6|0
1580913000000|2020-02-05 14:30:00|3661|3658|3635.9|3634.1|3661|3658|3615.3|3613.5|0
1580913300000|2020-02-05 14:35:00|3636.1|3634.3|3627.7|3625.9|3650.5|3648.7|3625.8|3624|0
1580913600000|2020-02-05 14:40:00|3627.2|3625.4|3594|3592.2|3633.9|3632.1|3593.4|3591.6|0
1580913900000|2020-02-05 14:45:00|3593.9|3592.1|3609.8|3608|3620.1|3618.3|3589.1|3587.3|0
1580914200000|2020-02-05 14:50:00|3610.2|3608.4|3608.1|3606.3|3612.4|3610.6|3602.2|3600.4|0
1580914500000|2020-02-05 14:55:00|3608.5|3606.7|3602.9|3601.1|3611.6|3609.8|3594.5|3592.7|0
1580914800000|2020-02-05 15:00:00|3603.4|3601.6|3602|3600.2|3609.9|3608.1|3598.3|3596.5|0
1580915100000|2020-02-05 15:05:00|3601.8|3600|3572.4|3570.6|3607.8|3606|3571.4|3569.6|0
1580915400000|2020-02-05 15:10:00|3572.5|3570.7|3559|3557.2|3580.9|3579.1|3558.7|3556.9|0
1580915700000|2020-02-05 15:15:00|3558.9|3557.1|3562.1|3560.3|3567.8|3566|3554|3552.2|0
1580916000000|2020-02-05 15:20:00|3562.7|3560.9|3574|3572.2|3577.3|3575.5|3562.7|3560.9|0
1580916300000|2020-02-05 15:25:00|3573.8|3572|3560.9|3559.1|3574|3572.2|3554.3|3552.5|0
1580916600000|2020-02-05 15:30:00|3560.5|3558.7|3551.5|3549.7|3560.5|3558.7|3544.4|3542.6|0
1580916900000|2020-02-05 15:35:00|3552|3550.2|3542.3|3540.5|3552|3550.2|3538|3536.2|0
1580917200000|2020-02-05 15:40:00|3542.2|3540.4|3546.5|3544.7|3546.5|3544.7|3533.3|3531.5|0
1580917500000|2020-02-05 15:45:00|3546.4|3544.6|3546.5|3544.7|3550.5|3548.7|3537.1|3535.3|0
1580917800000|2020-02-05 15:50:00|3546.6|3544.8|3554.2|3552.4|3557.9|3556.1|3544.3|3542.5|0
1580918100000|2020-02-05 15:55:00|3554|3552.2|3555.1|3553.3|3558|3556.2|3548.6|3546.8|0
1580918400000|2020-02-05 16:00:00|3555|3553.2|3558.6|3556.8|3562.8|3561|3550|3548.2|0
1580918700000|2020-02-05 16:05:00|3558.4|3556.6|3570.7|3568.9|3572.1|3570.3|3556.1|3554.3|0
1580919000000|2020-02-05 16:10:00|3570.6|3568.8|3579.5|3577.7|3580.3|3578.5|3565.3|3563.5|0
1580919300000|2020-02-05 16:15:00|3580.1|3578.3|3579.2|3577.4|3582.3|3580.5|3574.6|3572.8|0
1580919600000|2020-02-05 16:20:00|3579.1|3577.3|3574.1|3572.3|3580.1|3578.3|3571.9|3570.1|0
1580919900000|2020-02-05 16:25:00|3574.2|3572.4|3571.4|3569.6|3574.9|3573.1|3566.4|3564.6|0
1580920200000|2020-02-05 16:30:00|3571.5|3569.7|3571.1|3569.3|3577.1|3575.3|3571|3569.2|0
1580920500000|2020-02-05 16:35:00|3571|3569.2|3564|3562.2|3571.7|3569.9|3559.3|3557.5|0
1580920800000|2020-02-05 16:40:00|3563.7|3561.9|3558.3|3556.5|3563.7|3561.9|3554.5|3552.7|0
1580921100000|2020-02-05 16:45:00|3558.6|3556.8|3565.2|3563.4|3565.3|3563.5|3557.3|3555.5|0
1580921400000|2020-02-05 16:50:00|3565.3|3563.5|3562.1|3560.3|3565.9|3564.1|3561.3|3559.5|0
1580921700000|2020-02-05 16:55:00|3562|3560.2|3569.4|3567.6|3569.9|3568.1|3560.3|3558.5|0
1580922000000|2020-02-05 17:00:00|3569.2|3567.4|3567.6|3565.8|3570.4|3568.6|3567.5|3565.7|0
1580922300000|2020-02-05 17:05:00|3567.5|3565.7|3572.5|3570.7|3573.5|3571.7|3567.5|3565.7|0
1580922600000|2020-02-05 17:10:00|3572.4|3570.6|3568.9|3567.1|3572.6|3570.8|3568.9|3567.1|0
1580922900000|2020-02-05 17:15:00|3569|3567.2|3565|3563.2|3571.5|3569.7|3564.9|3563.1|0
1580923200000|2020-02-05 17:20:00|3564.9|3563.1|3565.3|3563.5|3566.1|3564.3|3560|3558.2|0
1580923500000|2020-02-05 17:25:00|3565.4|3563.6|3562.9|3561.1|3566.6|3564.8|3562.1|3560.3|0
1580923800000|2020-02-05 17:30:00|3562.8|3561|3565.4|3563.6|3566|3564.2|3562.3|3560.5|0
1580924100000|2020-02-05 17:35:00|3565.5|3563.7|3571.3|3569.5|3572|3570.2|3565.1|3563.3|0
1580924400000|2020-02-05 17:40:00|3571.2|3569.4|3563.2|3561.4|3571.2|3569.4|3562.3|3560.5|0
1580924700000|2020-02-05 17:45:00|3563.6|3561.8|3563.9|3562.1|3566.1|3564.3|3563.1|3561.3|0
1580925000000|2020-02-05 17:50:00|3564|3562.2|3557.2|3555.4|3566.9|3565.1|3556|3554.2|0
1580925300000|2020-02-05 17:55:00|3557.3|3555.5|3554.8|3553|3559.1|3557.3|3554.1|3552.3|0
1580925600000|2020-02-05 18:00:00|3554.9|3553.1|3543.1|3541.3|3554.9|3553.1|3538.8|3537|0
1580925900000|2020-02-05 18:05:00|3542.9|3541.1|3526.6|3524.8|3543.4|3541.6|3526.1|3524.3|0
1580926200000|2020-02-05 18:10:00|3526.1|3524.3|3526.4|3524.6|3536.2|3534.4|3524.7|3522.9|0
1580926500000|2020-02-05 18:15:00|3525.7|3523.9|3523.1|3521.3|3530.4|3528.6|3514.9|3513.1|0
1580926800000|2020-02-05 18:20:00|3523.5|3521.7|3532.2|3530.4|3533.8|3532|3523.5|3521.7|0
1580927100000|2020-02-05 18:25:00|3532.3|3530.5|3530.5|3528.7|3532.6|3530.8|3522.3|3520.5|0
1580927400000|2020-02-05 18:30:00|3530.1|3528.3|3535.3|3533.5|3542.6|3540.8|3529.3|3527.5|0
1580927700000|2020-02-05 18:35:00|3535.4|3533.6|3529.3|3527.5|3535.5|3533.7|3528.1|3526.3|0
1580928000000|2020-02-05 18:40:00|3529.4|3527.6|3527.1|3525.3|3530.1|3528.3|3523.5|3521.7|0
1580928300000|2020-02-05 18:45:00|3527.2|3525.4|3527.4|3525.6|3528.1|3526.3|3523.9|3522.1|0
1580928600000|2020-02-05 18:50:00|3527.3|3525.5|3530.8|3529|3532.6|3530.8|3525.6|3523.8|0
1580928900000|2020-02-05 18:55:00|3530.9|3529.1|3531.6|3529.8|3533.7|3531.9|3530.1|3528.3|0
1580929200000|2020-02-05 19:00:00|3531.3|3529.5|3532|3530.2|3537|3535.2|3530.2|3528.4|0
1580929500000|2020-02-05 19:05:00|3531.9|3530.1|3527.4|3525.6|3535.2|3533.4|3525|3523.2|0
1580929800000|2020-02-05 19:10:00|3527.3|3525.5|3528.1|3526.3|3528.1|3526.3|3522.6|3520.8|0
1580930100000|2020-02-05 19:15:00|3528|3526.2|3529.7|3527.9|3534.1|3532.3|3527.3|3525.5|0
1580930400000|2020-02-05 19:20:00|3530|3528.2|3530.1|3528.3|3532.8|3531|3526.6|3524.8|0
1580930700000|2020-02-05 19:25:00|3530.2|3528.4|3528.9|3527.1|3531.9|3530.1|3526|3524.2|0
1580931000000|2020-02-05 19:30:00|3528.8|3527|3529.9|3528.1|3532.3|3530.5|3526.9|3525.1|0
1580931300000|2020-02-05 19:35:00|3529.5|3527.7|3534.4|3532.6|3536.2|3534.4|3528|3526.2|0
1580931600000|2020-02-05 19:40:00|3534.3|3532.5|3538.6|3536.8|3538.6|3536.8|3533.3|3531.5|0
1580931900000|2020-02-05 19:45:00|3538.5|3536.7|3538.6|3536.8|3539.2|3537.4|3533.3|3531.5|0
1580932200000|2020-02-05 19:50:00|3538.4|3536.6|3549.9|3548.1|3550.6|3548.8|3537.5|3535.7|0
1580932500000|2020-02-05 19:55:00|3549.8|3548|3552.1|3550.3|3556.7|3554.9|3548.3|3546.5|0
1580932800000|2020-02-05 20:00:00|3552.5|3550.7|3568.4|3566.6|3568.4|3566.6|3552.4|3550.6|0
1580933100000|2020-02-05 20:05:00|3568.3|3566.5|3553|3551.2|3569.4|3567.6|3552.4|3550.6|0
1580933400000|2020-02-05 20:10:00|3552.9|3551.1|3554.2|3552.4|3554.7|3552.9|3551.2|3549.4|0
1580933700000|2020-02-05 20:15:00|3554.8|3553|3554.4|3552.6|3559.2|3557.4|3552.8|3551|0
1580934000000|2020-02-05 20:20:00|3554.3|3552.5|3552.3|3550.5|3556.9|3555.1|3551.4|3549.6|0
1580934300000|2020-02-05 20:25:00|3552.4|3550.6|3540.4|3538.6|3552.4|3550.6|3539.4|3537.6|0
1580934600000|2020-02-05 20:30:00|3540|3538.2|3539|3537.2|3543.2|3541.4|3537.6|3535.8|0
1580934900000|2020-02-05 20:35:00|3538.8|3537|3543.8|3542|3544.2|3542.4|3536.4|3534.6|0
1580935200000|2020-02-05 20:40:00|3543.9|3542.1|3548.1|3546.3|3552.3|3550.5|3543.8|3542|0
1580935500000|2020-02-05 20:45:00|3547.8|3546|3543.5|3541.7|3549.4|3547.6|3539.1|3537.3|0
1580935800000|2020-02-05 20:50:00|3542.9|3541.1|3538.7|3536.9|3544|3542.2|3527|3525.2|0
1580936100000|2020-02-05 20:55:00|3538.5|3536.7|3547.7|3545.9|3547.9|3546.1|3533.8|3532|0
1580936400000|2020-02-05 21:00:00|3548.3|3545.3|3546.5|3543.5|3548.3|3545.3|3543.4|3540.4|0
1580936700000|2020-02-05 21:05:00|3546.8|3543.8|3541.4|3538.4|3547.5|3544.5|3541|3538|0
1580937000000|2020-02-05 21:10:00|3541.5|3538.5|3547|3544|3547|3544|3541.5|3538.5|0
1580937300000|2020-02-05 21:15:00|3547.1|3544.1|3549.2|3546.2|3549.2|3546.2|3546.3|3543.3|0
1580937600000|2020-02-05 21:20:00|3549.1|3546.1|3549.1|3546.1|3549.9|3546.9|3548.9|3545.9|0
1580937900000|2020-02-05 21:25:00|3549|3546|3551.4|3548.4|3555|3552|3548.9|3545.9|0
1580938200000|2020-02-05 21:30:00|3551.5|3548.5|3550.8|3547.8|3551.6|3548.6|3549.4|3546.4|0
1580938500000|2020-02-05 21:35:00|3551|3548|3554.9|3551.9|3554.9|3551.9|3551|3548|0
1580938800000|2020-02-05 21:40:00|3555|3552|3553.4|3550.4|3556.4|3553.4|3552.4|3549.4|0
1580939100000|2020-02-05 21:45:00|3553.3|3550.3|3553.3|3550.3|3554|3551|3552.8|3549.8|0
1580939400000|2020-02-05 21:50:00|3552.8|3549.8|3551.8|3548.8|3553.9|3550.9|3551.5|3548.5|0
1580939700000|2020-02-05 21:55:00|3551.2|3548.2|3550.5|3547.5|3552.4|3549.4|3550.2|3547.2|0
1580940000000|2020-02-05 22:00:00|3550.6|3547.6|3555.2|3552.2|3555.2|3552.2|3549.6|3546.6|0
1580940300000|2020-02-05 22:05:00|3555.3|3552.3|3557.4|3554.4|3558.5|3555.5|3555.3|3552.3|0
1580940600000|2020-02-05 22:10:00|3557.2|3554.2|3552.8|3549.8|3558|3555|3552.8|3549.8|0
1580940900000|2020-02-05 22:15:00|3552.6|3549.6|3554.5|3551.5|3554.8|3551.8|3551.7|3548.7|0
1580941200000|2020-02-05 22:20:00|3554.8|3551.8|3554.7|3551.7|3555.9|3552.9|3554.3|3551.3|0
1580941500000|2020-02-05 22:25:00|3554.6|3551.6|3554.8|3551.8|3555.5|3552.5|3554.3|3551.3|0
1580941800000|2020-02-05 22:30:00|3555|3552|3554.1|3551.1|3555.1|3552.1|3553.9|3550.9|0
1580942100000|2020-02-05 22:35:00|3554.4|3551.4|3553.9|3550.9|3554.6|3551.6|3553.5|3550.5|0
1580942400000|2020-02-05 22:40:00|3554|3551|3551.3|3548.3|3554|3551|3550.9|3547.9|0
1580942700000|2020-02-05 22:45:00|3551.4|3548.4|3551.9|3548.9|3552.7|3549.7|3550.3|3547.3|0
1580943000000|2020-02-05 22:50:00|3552|3549|3553.4|3550.4|3553.4|3550.4|3551.7|3548.7|0
1580943300000|2020-02-05 22:55:00|3553.3|3550.3|3554.4|3551.4|3554.7|3551.7|3553.3|3550.3|0
1580943600000|2020-02-05 23:00:00|3554.5|3551.5|3553.3|3550.3|3554.5|3551.5|3552.7|3549.7|0
1580943900000|2020-02-05 23:05:00|3553.4|3550.4|3553.2|3550.2|3554.1|3551.1|3553|3550|0
1580944200000|2020-02-05 23:10:00|3553.3|3550.3|3554.1|3551.1|3554.4|3551.4|3553.3|3550.3|0
1580944500000|2020-02-05 23:15:00|3554|3551|3553.5|3550.5|3554.1|3551.1|3553.1|3550.1|0
1580944800000|2020-02-05 23:20:00|3553.9|3550.9|3555.5|3552.5|3556.6|3553.6|3553.9|3550.9|0
1580945100000|2020-02-05 23:25:00|3555.2|3552.2|3556.8|3553.8|3557.3|3554.3|3555.2|3552.2|0
1580945400000|2020-02-05 23:30:00|3556.7|3553.7|3555.3|3552.3|3557|3554|3555.3|3552.3|0
1580945700000|2020-02-05 23:35:00|3555.4|3552.4|3554.3|3551.3|3555.4|3552.4|3553.9|3550.9|0
1580946000000|2020-02-05 23:40:00|3554.2|3551.2|3553.6|3550.6|3554.7|3551.7|3553.4|3550.4|0
1580946300000|2020-02-05 23:45:00|3553.5|3550.5|3552.5|3549.5|3553.6|3550.6|3552.5|3549.5|0
1580946600000|2020-02-05 23:50:00|3552.2|3549.2|3550.8|3547.8|3552.2|3549.2|3550.6|3547.6|0
1580946900000|2020-02-05 23:55:00|3550.5|3547.5|3548.9|3545.9|3550.5|3547.5|3548.9|3545.9|0
1580947200000|2020-02-06 00:00:00|3549|3546|3548.3|3545.3|3549.7|3546.7|3548.3|3545.3|0
1580947500000|2020-02-06 00:05:00|3548.2|3545.2|3547.1|3544.1|3548.4|3545.4|3546.2|3543.2|0
1580947800000|2020-02-06 00:10:00|3547|3544|3546.4|3543.4|3548.1|3545.1|3546.4|3543.4|0
1580948100000|2020-02-06 00:15:00|3546|3543|3543.2|3540.2|3546.2|3543.2|3542.1|3539.1|0
1580948400000|2020-02-06 00:20:00|3543.3|3540.3|3545.4|3542.4|3545.4|3542.4|3543.1|3540.1|0
1580948700000|2020-02-06 00:25:00|3545.5|3542.5|3547.8|3544.8|3547.9|3544.9|3545.5|3542.5|0
1580949000000|2020-02-06 00:30:00|3547.7|3544.7|3546.8|3543.8|3547.7|3544.7|3545.2|3542.2|0
1580949300000|2020-02-06 00:35:00|3546.6|3543.6|3546|3543|3548.1|3545.1|3546|3543|0
1580949600000|2020-02-06 00:40:00|3545.9|3542.9|3547.2|3544.2|3548.3|3545.3|3545|3542|0
1580949900000|2020-02-06 00:45:00|3547.1|3544.1|3544.6|3541.6|3547.2|3544.2|3544.6|3541.6|0
1580950200000|2020-02-06 00:50:00|3544.5|3541.5|3545.2|3542.2|3545.9|3542.9|3544.3|3541.3|0
1580950500000|2020-02-06 00:55:00|3545.3|3542.3|3547.8|3542.8|3547.8|3544.3|3545.2|3542.2|0
1580950800000|2020-02-06 01:00:00|3547.6|3542.6|3548.1|3543.1|3548.8|3543.8|3546.6|3541.6|0
1580951100000|2020-02-06 01:05:00|3548|3543|3548.1|3543.1|3548.9|3543.9|3547.3|3542.3|0
1580951400000|2020-02-06 01:10:00|3548|3543|3550.4|3545.4|3550.9|3545.9|3547.9|3542.9|0
1580951700000|2020-02-06 01:15:00|3550.6|3545.6|3560.4|3555.4|3562|3557|3550.6|3545.6|0
1580952000000|2020-02-06 01:20:00|3560.5|3555.5|3561|3556|3561.5|3556.5|3557.9|3552.9|0
1580952300000|2020-02-06 01:25:00|3561.1|3556.1|3559|3554|3562.9|3557.9|3558.8|3553.8|0
1580952600000|2020-02-06 01:30:00|3558.9|3553.9|3554.1|3549.1|3559|3554|3553.6|3548.6|0
1580952900000|2020-02-06 01:35:00|3554|3549|3556.6|3551.6|3557.8|3552.8|3553.7|3548.7|0
1580953200000|2020-02-06 01:40:00|3556.7|3551.7|3556.6|3551.6|3557.4|3552.4|3554.5|3549.5|0
1580953500000|2020-02-06 01:45:00|3556.5|3551.5|3557|3552|3557.1|3552.1|3554.9|3549.9|0
1580953800000|2020-02-06 01:50:00|3556.8|3551.8|3555.7|3550.7|3557.7|3552.7|3555.3|3550.3|0
1580954100000|2020-02-06 01:55:00|3555.8|3550.8|3556.4|3551.4|3557.2|3552.2|3555.6|3550.6|0
1580954400000|2020-02-06 02:00:00|3556.6|3551.6|3559.8|3554.8|3559.9|3554.9|3556.6|3551.6|0
1580954700000|2020-02-06 02:05:00|3559.7|3554.7|3560.3|3555.3|3560.6|3555.6|3559.4|3554.4|0
1580955000000|2020-02-06 02:10:00|3560.2|3555.2|3559.5|3554.5|3561.6|3556.6|3559.1|3554.1|0
1580955300000|2020-02-06 02:15:00|3559.6|3554.6|3558.9|3553.9|3560.1|3555.1|3558.7|3553.7|0
1580955600000|2020-02-06 02:20:00|3558.8|3553.8|3560.5|3555.5|3560.6|3555.6|3558.8|3553.8|0
1580955900000|2020-02-06 02:25:00|3560.6|3555.6|3561|3556|3561.1|3556.1|3560|3555|0
1580956200000|2020-02-06 02:30:00|3561.1|3556.1|3560.2|3555.2|3562.1|3557.1|3559.8|3554.8|0
1580956500000|2020-02-06 02:35:00|3560.4|3555.4|3560.9|3555.9|3561.4|3556.4|3560.2|3555.2|0
1580956800000|2020-02-06 02:40:00|3561|3556|3561.9|3556.9|3562.2|3557.2|3561|3556|0
1580957100000|2020-02-06 02:45:00|3562.1|3557.1|3562.6|3557.6|3563.2|3558.2|3561.7|3556.7|0
1580957400000|2020-02-06 02:50:00|3562.8|3557.8|3562.9|3557.9|3563.4|3558.4|3561.8|3556.8|0
1580957700000|2020-02-06 02:55:00|3563|3558|3563|3558|3563.3|3558.3|3562.2|3557.2|0
1580958000000|2020-02-06 03:00:00|3563.1|3558.1|3563.5|3558.5|3564|3559|3562.9|3557.9|0
1580958300000|2020-02-06 03:05:00|3563.6|3558.6|3563.4|3558.4|3565.2|3560.2|3563.2|3558.2|0
1580958600000|2020-02-06 03:10:00|3563.5|3558.5|3562.7|3557.7|3563.6|3558.6|3562.6|3557.6|0
1580958900000|2020-02-06 03:15:00|3562.8|3557.8|3560.9|3555.9|3562.8|3557.8|3560|3555|0
1580959200000|2020-02-06 03:20:00|3561|3556|3560.7|3555.7|3561.2|3556.2|3560.6|3555.6|0
1580959500000|2020-02-06 03:25:00|3560.8|3555.8|3560.1|3555.1|3561.2|3556.2|3560.1|3555.1|0
1580959800000|2020-02-06 03:30:00|3560.2|3555.2|3560.9|3555.9|3561|3556|3559.1|3554.1|0
1580960100000|2020-02-06 03:35:00|3560.8|3555.8|3562.1|3557.1|3562.1|3557.1|3560.8|3555.8|0
1580960400000|2020-02-06 03:40:00|3562|3557|3561.9|3556.9|3562.3|3557.3|3561.3|3556.3|0
1580960700000|2020-02-06 03:45:00|3562|3557|3562.3|3557.3|3562.6|3557.6|3561.7|3556.7|0
1580961000000|2020-02-06 03:50:00|3562.2|3557.2|3561.5|3556.5|3562.2|3557.2|3561.5|3556.5|0
1580961300000|2020-02-06 03:55:00|3561.6|3556.6|3562|3557|3562.1|3557.1|3561.6|3556.6|0
1580961600000|2020-02-06 04:00:00|3561.9|3556.9|3564.6|3559.6|3565.3|3560.3|3559.9|3554.9|0
1580961900000|2020-02-06 04:05:00|3564.4|3559.4|3567.7|3562.7|3568.2|3563.2|3563|3558|0
1580962200000|2020-02-06 04:10:00|3567.6|3562.6|3566.9|3561.9|3568.6|3563.6|3565.8|3560.8|0
1580962500000|2020-02-06 04:15:00|3567|3562|3565.6|3560.6|3567.2|3562.2|3565.5|3560.5|0
1580962800000|2020-02-06 04:20:00|3565.7|3560.7|3566.2|3561.2|3567.4|3562.4|3565.6|3560.6|0
1580963100000|2020-02-06 04:25:00|3566.3|3561.3|3566.6|3561.6|3567.2|3562.2|3566.1|3561.1|0
1580963400000|2020-02-06 04:30:00|3566.7|3561.7|3565.8|3560.8|3568.3|3563.3|3565.8|3560.8|0
1580963700000|2020-02-06 04:35:00|3565.9|3560.9|3566.4|3561.4|3566.6|3561.6|3565.4|3560.4|0
1580964000000|2020-02-06 04:40:00|3566.5|3561.5|3566.6|3561.6|3567.1|3562.1|3566.4|3561.4|0
1580964300000|2020-02-06 04:45:00|3566.5|3561.5|3568|3563|3568.1|3563.1|3566.5|3561.5|0
1580964600000|2020-02-06 04:50:00|3568.1|3563.1|3570|3565|3570.8|3565.8|3567.8|3562.8|0
1580964900000|2020-02-06 04:55:00|3570.1|3565.1|3570.5|3565.5|3570.9|3565.9|3569.4|3564.4|0
1580965200000|2020-02-06 05:00:00|3570.4|3565.4|3571.8|3566.8|3571.9|3566.9|3569.9|3564.9|0
1580965500000|2020-02-06 05:05:00|3571.7|3566.7|3574.1|3569.1|3574.2|3569.2|3571|3566|0
1580965800000|2020-02-06 05:10:00|3574|3569|3572.7|3567.7|3574.2|3569.2|3572.7|3567.7|0
1580966100000|2020-02-06 05:15:00|3572.8|3567.8|3571.6|3566.6|3574.1|3569.1|3571.5|3566.5|0
1580966400000|2020-02-06 05:20:00|3571.5|3566.5|3571.9|3566.9|3572.8|3567.8|3570.7|3565.7|0
1580966700000|2020-02-06 05:25:00|3571.8|3566.8|3572.4|3567.4|3572.6|3567.6|3571.4|3566.4|0
1580967000000|2020-02-06 05:30:00|3572.5|3567.5|3574.7|3569.7|3574.8|3569.8|3572.5|3567.5|0
1580967300000|2020-02-06 05:35:00|3574.6|3569.6|3572.1|3567.1|3574.7|3569.7|3572|3567|0
1580967600000|2020-02-06 05:40:00|3572.2|3567.2|3573|3568|3573.2|3568.2|3571|3566|0
1580967900000|2020-02-06 05:45:00|3573.1|3568.1|3572.9|3567.9|3574.2|3569.2|3572.5|3567.5|0
1580968200000|2020-02-06 05:50:00|3573|3568|3572.4|3567.4|3573.4|3568.4|3571.9|3566.9|0
1580968500000|2020-02-06 05:55:00|3572.5|3567.5|3572.7|3567.7|3573.4|3568.4|3571.9|3566.9|0
1580968800000|2020-02-06 06:00:00|3572.4|3567.4|3574.6|3569.6|3574.7|3569.7|3571.5|3566.5|0
1580969100000|2020-02-06 06:05:00|3574.5|3569.5|3575.7|3570.7|3576.3|3571.3|3573.9|3568.9|0
1580969400000|2020-02-06 06:10:00|3575.8|3570.8|3575.9|3570.9|3576.2|3571.2|3574.9|3569.9|0
1580969700000|2020-02-06 06:15:00|3575.8|3570.8|3575.3|3570.3|3576.1|3571.1|3574.9|3569.9|0
1580970000000|2020-02-06 06:20:00|3575.2|3570.2|3575.2|3570.2|3575.5|3570.5|3574.2|3569.2|0
1580970300000|2020-02-06 06:25:00|3575.1|3570.1|3575.7|3570.7|3577|3572|3574.6|3569.6|0
1580970600000|2020-02-06 06:30:00|3575.6|3570.6|3574.4|3569.4|3575.9|3570.9|3574.4|3569.4|0
1580970900000|2020-02-06 06:35:00|3574.3|3569.3|3574.9|3569.9|3575|3570|3574.3|3569.3|0
1580971200000|2020-02-06 06:40:00|3574.8|3569.8|3573.3|3568.3|3575.2|3570.2|3572.7|3567.7|0
1580971500000|2020-02-06 06:45:00|3573.4|3568.4|3571.7|3566.7|3573.4|3568.4|3571.5|3566.5|0
1580971800000|2020-02-06 06:50:00|3571.6|3566.6|3572.1|3567.1|3572.2|3567.2|3570.6|3565.6|0
1580972100000|2020-02-06 06:55:00|3572|3567|3569.6|3564.6|3572.1|3567.1|3569.2|3564.2|0
1580972400000|2020-02-06 07:00:00|3569.3|3564.3|3567.5|3562.5|3569.3|3564.3|3566.3|3561.3|0
1580972700000|2020-02-06 07:05:00|3567.4|3562.4|3567.1|3562.1|3568|3563|3567.1|3562.1|0
1580973000000|2020-02-06 07:10:00|3567|3562|3570.9|3565.9|3570.9|3565.9|3566.9|3561.9|0
1580973300000|2020-02-06 07:15:00|3570.6|3565.6|3569.4|3564.4|3570.7|3565.7|3568.4|3563.4|0
1580973600000|2020-02-06 07:20:00|3569.3|3564.3|3566|3561|3569.6|3564.6|3565.8|3560.8|0
1580973900000|2020-02-06 07:25:00|3565.9|3560.9|3567.7|3562.7|3568.1|3563.1|3565.9|3560.9|0
1580974200000|2020-02-06 07:30:00|3567.6|3562.6|3567.6|3562.6|3568|3563|3566.5|3561.5|0
1580974500000|2020-02-06 07:35:00|3567.4|3562.4|3566.8|3561.8|3567.7|3562.7|3566|3561|0
1580974800000|2020-02-06 07:40:00|3566.7|3561.7|3567.9|3562.9|3568|3563|3566.6|3561.6|0
1580975100000|2020-02-06 07:45:00|3567.7|3562.7|3569|3564|3569.6|3564.6|3567.5|3562.5|0
1580975400000|2020-02-06 07:50:00|3568.9|3563.9|3571.1|3566.1|3571.2|3566.2|3568.8|3563.8|0
1580975700000|2020-02-06 07:55:00|3571|3566|3572.9|3567.9|3574.2|3569.2|3570.6|3565.6|0
1580976000000|2020-02-06 08:00:00|3572.9|3567.9|3572.2|3567.2|3572.9|3567.9|3569.5|3564.5|0
1580976300000|2020-02-06 08:05:00|3572.3|3567.3|3572.8|3567.8|3574.1|3569.1|3570.9|3565.9|0
1580976600000|2020-02-06 08:10:00|3572.7|3567.7|3569.8|3564.8|3572.7|3567.7|3569.7|3564.7|0
1580976900000|2020-02-06 08:15:00|3569.9|3564.9|3570.9|3565.9|3571.7|3566.7|3568.5|3563.5|0
1580977200000|2020-02-06 08:20:00|3570.8|3565.8|3569.8|3564.8|3571|3566|3569.3|3564.3|0
1580977500000|2020-02-06 08:25:00|3569.7|3564.7|3568.9|3563.9|3571|3566|3568.3|3563.3|0
1580977800000|2020-02-06 08:30:00|3568.8|3563.8|3568.3|3563.3|3570.7|3565.7|3566.9|3561.9|0
1580978100000|2020-02-06 08:35:00|3568.2|3563.2|3569.2|3564.2|3569.8|3564.8|3567.1|3562.1|0
1580978400000|2020-02-06 08:40:00|3569.3|3564.3|3570|3565|3571|3566|3568.7|3563.7|0
1580978700000|2020-02-06 08:45:00|3570.1|3565.1|3568.2|3563.2|3570.1|3565.1|3567|3562|0
1580979000000|2020-02-06 08:50:00|3568.7|3563.7|3568|3563|3570.5|3565.5|3567.6|3562.6|0
1580979300000|2020-02-06 08:55:00|3568.1|3563.1|3567.8|3562.8|3569.3|3564.3|3567.4|3562.4|0
1580979600000|2020-02-06 09:00:00|3567.6|3562.6|3582.1|3579.1|3584.1|3581.1|3567.3|3562.3|0
1580979900000|2020-02-06 09:05:00|3582|3579|3586.5|3583.5|3586.5|3583.5|3582|3579|0
1580980200000|2020-02-06 09:10:00|3587.2|3584.2|3593.3|3590.3|3595.4|3592.4|3586.9|3583.9|0
1580980500000|2020-02-06 09:15:00|3593.4|3590.4|3592.4|3589.4|3594.9|3591.9|3590.6|3587.6|0
1580980800000|2020-02-06 09:20:00|3592.3|3589.3|3583.5|3580.5|3592.3|3589.3|3583.5|3580.5|0
1580981100000|2020-02-06 09:25:00|3583.4|3580.4|3578.3|3575.3|3584.1|3581.1|3576.3|3573.3|0
1580981400000|2020-02-06 09:30:00|3578|3575|3582.5|3579.5|3582.6|3579.6|3576.7|3573.7|0
1580981700000|2020-02-06 09:35:00|3582.1|3579.1|3582.5|3579.5|3583.3|3580.3|3581.7|3578.7|0
1580982000000|2020-02-06 09:40:00|3582.4|3579.4|3578.2|3575.2|3582.4|3579.4|3577.9|3574.9|0
1580982300000|2020-02-06 09:45:00|3578.1|3575.1|3579.8|3576.8|3580.2|3577.2|3576.6|3573.6|0
1580982600000|2020-02-06 09:50:00|3580|3577|3580.3|3577.3|3581.3|3578.3|3579.1|3576.1|0
1580982900000|2020-02-06 09:55:00|3580.4|3577.4|3579|3576|3581|3578|3578.6|3575.6|0
1580983200000|2020-02-06 10:00:00|3577.9|3574.9|3575.3|3572.3|3578.1|3575.1|3575.3|3572.3|0
1580983500000|2020-02-06 10:05:00|3575.2|3572.2|3569|3566|3575.3|3572.3|3568.3|3565.3|0
1580983800000|2020-02-06 10:10:00|3568.9|3565.9|3572.5|3569.5|3572.7|3569.7|3568.6|3565.6|0
1580984100000|2020-02-06 10:15:00|3573.1|3570.1|3572.4|3569.4|3573.4|3570.4|3571|3568|0
1580984400000|2020-02-06 10:20:00|3572.3|3569.3|3572.6|3569.6|3572.8|3569.8|3572.1|3569.1|0
1580984700000|2020-02-06 10:25:00|3572.7|3569.7|3570.9|3567.9|3574.1|3571.1|3570.9|3567.9|0
1580985000000|2020-02-06 10:30:00|3571.4|3568.4|3570.7|3567.7|3572|3569|3570.4|3567.4|0
1580985300000|2020-02-06 10:35:00|3569.7|3566.7|3570.1|3567.1|3571.4|3568.4|3569.3|3566.3|0
1580985600000|2020-02-06 10:40:00|3570|3567|3567.1|3564.1|3570|3567|3567.1|3564.1|0
1580985900000|2020-02-06 10:45:00|3566.9|3563.9|3558|3555|3567|3564|3558|3555|0
1580986200000|2020-02-06 10:50:00|3557.8|3554.8|3548.8|3545.8|3557.8|3554.8|3548.5|3545.5|0
1580986500000|2020-02-06 10:55:00|3548.6|3545.6|3540.6|3537.6|3548.6|3545.6|3535.8|3532.8|0
1580986800000|2020-02-06 11:00:00|3540.9|3537.9|3544.3|3541.3|3548.3|3545.3|3540.9|3537.9|0
1580987100000|2020-02-06 11:05:00|3545.1|3542.1|3541.3|3538.3|3545.4|3542.4|3540.3|3537.3|0
1580987400000|2020-02-06 11:10:00|3541.4|3538.4|3537.9|3534.9|3542.6|3539.6|3537.6|3534.6|0
1580987700000|2020-02-06 11:15:00|3537.5|3534.5|3543.7|3540.7|3544.1|3541.1|3534.9|3531.9|0
1580988000000|2020-02-06 11:20:00|3542.9|3539.9|3538.6|3535.6|3543.7|3540.7|3538.6|3535.6|0
1580988300000|2020-02-06 11:25:00|3539.2|3536.2|3534.6|3531.6|3540.7|3537.7|3534.3|3531.3|0
1580988600000|2020-02-06 11:30:00|3536.1|3533.1|3539.5|3536.5|3540.5|3537.5|3533.5|3530.5|0
1580988900000|2020-02-06 11:35:00|3540|3537|3543|3540|3543|3540|3538.4|3535.4|0
1580989200000|2020-02-06 11:40:00|3541.7|3538.7|3546.1|3543.1|3546.8|3543.8|3541.5|3538.5|0
1580989500000|2020-02-06 11:45:00|3546.2|3543.2|3546.6|3543.6|3547.3|3544.3|3542.3|3539.3|0
1580989800000|2020-02-06 11:50:00|3546.7|3543.7|3552.2|3549.2|3552.2|3549.2|3545.6|3542.6|0
1580990100000|2020-02-06 11:55:00|3552|3549|3555|3552|3559|3556|3552|3549|0
1580990400000|2020-02-06 12:00:00|3553.5|3550.5|3559|3556|3573.5|3570.5|3545.6|3542.6|0
1580990700000|2020-02-06 12:05:00|3558.8|3555.8|3572.1|3569.1|3575.7|3572.7|3558.3|3555.3|0
1580991000000|2020-02-06 12:10:00|3572.6|3569.6|3579|3576|3583.4|3580.4|3571.4|3568.4|0
1580991300000|2020-02-06 12:15:00|3578.6|3575.6|3573.4|3570.4|3579.5|3576.5|3569.3|3566.3|0
1580991600000|2020-02-06 12:20:00|3572.8|3569.8|3576.6|3573.6|3579.1|3576.1|3572.8|3569.8|0
1580991900000|2020-02-06 12:25:00|3576.4|3573.4|3585.9|3582.9|3585.9|3582.9|3573.9|3570.9|0
1580992200000|2020-02-06 12:30:00|3585.7|3582.7|3585|3582|3586.9|3583.9|3583.1|3580.1|0
1580992500000|2020-02-06 12:35:00|3584.9|3581.9|3581.4|3578.4|3588.8|3585.8|3581.4|3578.4|0
1580992800000|2020-02-06 12:40:00|3581.2|3578.2|3578|3575|3581.5|3578.5|3576.8|3573.8|0
1580993100000|2020-02-06 12:45:00|3578.1|3575.1|3580.2|3577.2|3582.1|3579.1|3577.5|3574.5|0
1580993400000|2020-02-06 12:50:00|3580|3577|3578.1|3575.1|3580.2|3577.2|3575.9|3572.9|0
1580993700000|2020-02-06 12:55:00|3578.2|3575.2|3573.2|3570.2|3578.3|3575.3|3572.6|3569.6|0
1580994000000|2020-02-06 13:00:00|3573.1|3570.1|3563.5|3560.5|3573.4|3570.4|3563.5|3560.5|0
1580994300000|2020-02-06 13:05:00|3563.7|3560.7|3567.9|3564.9|3568.5|3565.5|3562.9|3559.9|0
1580994600000|2020-02-06 13:10:00|3568.2|3565.2|3567.6|3564.6|3569.3|3566.3|3566.3|3563.3|0
1580994900000|2020-02-06 13:15:00|3567.8|3564.8|3567.7|3564.7|3569.3|3566.3|3566.1|3563.1|0
1580995200000|2020-02-06 13:20:00|3567.8|3564.8|3566.6|3563.6|3567.8|3564.8|3563.7|3560.7|0
1580995500000|2020-02-06 13:25:00|3566|3563|3566.7|3563.7|3568.1|3565.1|3565.4|3562.4|0
1580995800000|2020-02-06 13:30:00|3566.4|3563.4|3568.1|3565.1|3570.8|3567.8|3565.4|3562.4|0
1580996100000|2020-02-06 13:35:00|3568.2|3565.2|3570.8|3567.8|3572.7|3569.7|3567.5|3564.5|0
1580996400000|2020-02-06 13:40:00|3570.4|3567.4|3568.6|3565.6|3572|3569|3568.2|3565.2|0
1580996700000|2020-02-06 13:45:00|3568.8|3565.8|3564.8|3561.8|3569|3566|3564.3|3561.3|0
1580997000000|2020-02-06 13:50:00|3564.6|3561.6|3563.9|3560.9|3566.2|3563.2|3563.6|3560.6|0
1580997300000|2020-02-06 13:55:00|3564|3561|3564.6|3561.6|3565.3|3562.3|3563.7|3560.7|0
1580997600000|2020-02-06 14:00:00|3564.9|3561.9|3561.1|3558.1|3564.9|3561.9|3558.5|3555.5|0
1580997900000|2020-02-06 14:05:00|3561.2|3558.2|3559.3|3556.3|3561.2|3558.2|3558.6|3555.6|0
1580998200000|2020-02-06 14:10:00|3559.4|3556.4|3560.8|3557.8|3563.4|3560.4|3559.2|3556.2|0
1580998500000|2020-02-06 14:15:00|3560.7|3557.7|3556.3|3553.3|3562.2|3559.2|3555.3|3552.3|0
1580998800000|2020-02-06 14:20:00|3556|3553|3553.2|3550.2|3556.9|3553.9|3553|3550|0
1580999100000|2020-02-06 14:25:00|3553.3|3550.3|3563.4|3560.4|3565.7|3562.7|3552.1|3549.1|0
1580999400000|2020-02-06 14:30:00|3564.6|3561.6|3565.8|3564|3576.8|3575|3554.1|3552.3|0
1580999700000|2020-02-06 14:35:00|3565.7|3563.9|3573.2|3571.4|3579.8|3578|3564.1|3562.3|0
1581000000000|2020-02-06 14:40:00|3573.1|3571.3|3563.4|3561.6|3575.4|3573.6|3557.8|3556|0
1581000300000|2020-02-06 14:45:00|3563.7|3561.9|3577.1|3575.3|3580|3578.2|3562.5|3560.7|0
1581000600000|2020-02-06 14:50:00|3577.4|3575.6|3587|3585.2|3587.2|3585.4|3572.9|3571.1|0
1581000900000|2020-02-06 14:55:00|3587.2|3585.4|3594.5|3592.7|3594.8|3593|3582.1|3580.3|0
1581001200000|2020-02-06 15:00:00|3595.4|3593.6|3599.1|3597.3|3599.1|3597.3|3588.4|3586.6|0
1581001500000|2020-02-06 15:05:00|3599.2|3597.4|3603|3601.2|3607|3605.2|3594.4|3592.6|0
1581001800000|2020-02-06 15:10:00|3602.9|3601.1|3618.9|3617.1|3620.8|3619|3602.5|3600.7|0
1581002100000|2020-02-06 15:15:00|3619.2|3617.4|3623.7|3621.9|3629.2|3627.4|3615|3613.2|0
1581002400000|2020-02-06 15:20:00|3623.6|3621.8|3617.9|3616.1|3631.5|3629.7|3611|3609.2|0
1581002700000|2020-02-06 15:25:00|3617.3|3615.5|3609.9|3608.1|3622.8|3621|3607.8|3606|0
1581003000000|2020-02-06 15:30:00|3609.7|3607.9|3623.2|3621.4|3624.5|3622.7|3609.7|3607.9|0
1581003300000|2020-02-06 15:35:00|3623.1|3621.3|3624.6|3622.8|3625.7|3623.9|3620.7|3618.9|0
1581003600000|2020-02-06 15:40:00|3624.7|3622.9|3616.9|3615.1|3629.6|3627.8|3616.5|3614.7|0
1581003900000|2020-02-06 15:45:00|3616.8|3615|3627.2|3625.4|3634.6|3632.8|3616.8|3615|0
1581004200000|2020-02-06 15:50:00|3627.5|3625.7|3629.4|3627.6|3635.5|3633.7|3627.4|3625.6|0
1581004500000|2020-02-06 15:55:00|3629.3|3627.5|3633.7|3631.9|3634.4|3632.6|3627.1|3625.3|0
1581004800000|2020-02-06 16:00:00|3633.8|3632|3643.5|3641.7|3643.5|3641.7|3632.3|3630.5|0
1581005100000|2020-02-06 16:05:00|3644|3642.2|3651.2|3649.4|3652.5|3650.7|3640.5|3638.7|0
1581005400000|2020-02-06 16:10:00|3651.1|3649.3|3657.8|3656|3658.7|3656.9|3650.8|3649|0
1581005700000|2020-02-06 16:15:00|3658.3|3656.5|3662.1|3660.3|3667.7|3665.9|3656.2|3654.4|0
1581006000000|2020-02-06 16:20:00|3662.3|3660.5|3665.3|3663.5|3667.3|3665.5|3657.8|3656|0
1581006300000|2020-02-06 16:25:00|3665.2|3663.4|3655.7|3653.9|3671|3669.2|3649.7|3647.9|0
1581006600000|2020-02-06 16:30:00|3655.6|3653.8|3655.3|3653.5|3661.6|3659.8|3654.2|3652.4|0
1581006900000|2020-02-06 16:35:00|3655.6|3653.8|3648.2|3646.4|3655.6|3653.8|3639.2|3637.4|0
1581007200000|2020-02-06 16:40:00|3648.4|3646.6|3640.1|3638.3|3652.6|3650.8|3637.5|3635.7|0
1581007500000|2020-02-06 16:45:00|3639.1|3637.3|3642.1|3640.3|3644.1|3642.3|3637.7|3635.9|0
1581007800000|2020-02-06 16:50:00|3641.9|3640.1|3644|3642.2|3650|3648.2|3641.2|3639.4|0
1581008100000|2020-02-06 16:55:00|3644.1|3642.3|3651|3649.2|3653.1|3651.3|3644.1|3642.3|0
1581008400000|2020-02-06 17:00:00|3650.6|3648.8|3655.7|3653.9|3655.7|3653.9|3648.1|3646.3|0
1581008700000|2020-02-06 17:05:00|3655.5|3653.7|3652.9|3651.1|3656.1|3654.3|3651.4|3649.6|0
1581009000000|2020-02-06 17:10:00|3652.8|3651|3636|3634.2|3652.8|3651|3634.7|3632.9|0
1581009300000|2020-02-06 17:15:00|3636.5|3634.7|3648.5|3646.7|3648.5|3646.7|3636.5|3634.7|0
1581009600000|2020-02-06 17:20:00|3648.4|3646.6|3645.7|3643.9|3648.4|3646.6|3640.2|3638.4|0
1581009900000|2020-02-06 17:25:00|3645.5|3643.7|3648.4|3646.6|3648.6|3646.8|3644.5|3642.7|0
1581010200000|2020-02-06 17:30:00|3648.6|3646.8|3648.6|3646.8|3650.4|3648.6|3645.4|3643.6|0
1581010500000|2020-02-06 17:35:00|3649.1|3647.3|3649.9|3648.1|3650|3648.2|3647.4|3645.6|0
1581010800000|2020-02-06 17:40:00|3650.7|3648.9|3660.3|3658.5|3662.4|3660.6|3650.6|3648.8|0
1581011100000|2020-02-06 17:45:00|3660.9|3659.1|3654.1|3652.3|3661.3|3659.5|3653.1|3651.3|0
1581011400000|2020-02-06 17:50:00|3654.2|3652.4|3650.3|3648.5|3655.6|3653.8|3650|3648.2|0
1581011700000|2020-02-06 17:55:00|3650.2|3648.4|3652.5|3650.7|3654.3|3652.5|3649.7|3647.9|0
1581012000000|2020-02-06 18:00:00|3652.4|3650.6|3651.1|3649.3|3653.5|3651.7|3649.7|3647.9|0
1581012300000|2020-02-06 18:05:00|3651.3|3649.5|3648.1|3646.3|3651.7|3649.9|3645.5|3643.7|0
1581012600000|2020-02-06 18:10:00|3648|3646.2|3643.4|3641.6|3648.2|3646.4|3639.9|3638.1|0
1581012900000|2020-02-06 18:15:00|3643|3641.2|3643.1|3641.3|3643.5|3641.7|3638.3|3636.5|0
1581013200000|2020-02-06 18:20:00|3643|3641.2|3640|3638.2|3643|3641.2|3638.3|3636.5|0
1581013500000|2020-02-06 18:25:00|3639.9|3638.1|3642.6|3640.8|3643.2|3641.4|3637.8|3636|0
1581013800000|2020-02-06 18:30:00|3642.4|3640.6|3642.7|3640.9|3645.6|3643.8|3640.7|3638.9|0
1581014100000|2020-02-06 18:35:00|3642.4|3640.6|3635.5|3633.7|3642.5|3640.7|3635.3|3633.5|0
1581014400000|2020-02-06 18:40:00|3635.4|3633.6|3643.6|3641.8|3643.7|3641.9|3635.3|3633.5|0
1581014700000|2020-02-06 18:45:00|3643.9|3642.1|3642.6|3640.8|3644.1|3642.3|3641.1|3639.3|0
1581015000000|2020-02-06 18:50:00|3642.3|3640.5|3645|3643.2|3646.9|3645.1|3642.3|3640.5|0
1581015300000|2020-02-06 18:55:00|3644.8|3643|3638.4|3636.6|3646.3|3644.5|3638.4|3636.6|0
1581015600000|2020-02-06 19:00:00|3638.3|3636.5|3641.2|3639.4|3643.7|3641.9|3638.2|3636.4|0
1581015900000|2020-02-06 19:05:00|3641.1|3639.3|3632.2|3630.4|3641.2|3639.4|3632|3630.2|0
1581016200000|2020-02-06 19:10:00|3632.6|3630.8|3631.2|3629.4|3634.4|3632.6|3628.5|3626.7|0
1581016500000|2020-02-06 19:15:00|3631|3629.2|3626.9|3625.1|3634|3632.2|3626.2|3624.4|0
1581016800000|2020-02-06 19:20:00|3627|3625.2|3624|3622.2|3627.1|3625.3|3620.1|3618.3|0
1581017100000|2020-02-06 19:25:00|3624.1|3622.3|3631.4|3629.6|3632.8|3631|3623.1|3621.3|0
1581017400000|2020-02-06 19:30:00|3631.5|3629.7|3629.1|3627.3|3634.5|3632.7|3628.4|3626.6|0
1581017700000|2020-02-06 19:35:00|3629|3627.2|3626|3624.2|3629.9|3628.1|3625.7|3623.9|0
1581018000000|2020-02-06 19:40:00|3626.2|3624.4|3627.2|3625.4|3627.6|3625.8|3623.2|3621.4|0
1581018300000|2020-02-06 19:45:00|3627.1|3625.3|3626.2|3624.4|3627.1|3625.3|3622.6|3620.8|0
1581018600000|2020-02-06 19:50:00|3626.4|3624.6|3623.8|3622|3627.3|3625.5|3623.4|3621.6|0
1581018900000|2020-02-06 19:55:00|3623.7|3621.9|3624.9|3623.1|3629.3|3627.5|3623|3621.2|0
1581019200000|2020-02-06 20:00:00|3625.1|3623.3|3628.1|3626.3|3628.1|3626.3|3624.7|3622.9|0
1581019500000|2020-02-06 20:05:00|3628|3626.2|3634.8|3633|3635.9|3634.1|3628|3626.2|0
1581019800000|2020-02-06 20:10:00|3634.9|3633.1|3632.5|3630.7|3634.9|3633.1|3629.4|3627.6|0
1581020100000|2020-02-06 20:15:00|3632.3|3630.5|3623.7|3621.9|3632.3|3630.5|3623.7|3621.9|0
1581020400000|2020-02-06 20:20:00|3623.5|3621.7|3609.8|3608|3625.1|3623.3|3607.7|3605.9|0
1581020700000|2020-02-06 20:25:00|3610.1|3608.3|3616.3|3614.5|3619.6|3617.8|3610.1|3608.3|0
1581021000000|2020-02-06 20:30:00|3615.9|3614.1|3615|3613.2|3616.9|3615.1|3610.2|3608.4|0
1581021300000|2020-02-06 20:35:00|3614.8|3613|3615.5|3613.7|3617.1|3615.3|3612.9|3611.1|0
1581021600000|2020-02-06 20:40:00|3615.7|3613.9|3620.2|3618.4|3620.6|3618.8|3614.5|3612.7|0
1581021900000|2020-02-06 20:45:00|3619.9|3618.1|3621.2|3619.4|3623|3621.2|3618.3|3616.5|0
1581022200000|2020-02-06 20:50:00|3621.4|3619.6|3630.1|3628.3|3630.1|3628.3|3620.5|3618.7|0
1581022500000|2020-02-06 20:55:00|3630|3628.2|3629.8|3628|3632.2|3630.4|3626.8|3625|0
1581022800000|2020-02-06 21:00:00|3628.9|3627.1|3627.4|3624.4|3629.9|3627.1|3627|3624|0
1581023100000|2020-02-06 21:05:00|3627.3|3624.3|3628.5|3625.5|3629.8|3626.8|3626.8|3623.8|0
1581023400000|2020-02-06 21:10:00|3628.8|3625.8|3627.3|3624.3|3629|3626|3626.9|3623.9|0
1581023700000|2020-02-06 21:15:00|3627.4|3624.4|3629|3626|3629.6|3626.6|3627.3|3624.3|0
1581024000000|2020-02-06 21:20:00|3628.9|3625.9|3627.5|3624.5|3629.3|3626.3|3627.1|3624.1|0
1581024300000|2020-02-06 21:25:00|3627.8|3624.8|3627.5|3624.5|3628.6|3625.6|3627.4|3624.4|0
1581024600000|2020-02-06 21:30:00|3627.4|3624.4|3627.7|3624.7|3628.3|3625.3|3627.2|3624.2|0
1581024900000|2020-02-06 21:35:00|3627.8|3624.8|3628.2|3625.2|3628.3|3625.3|3627.7|3624.7|0
1581025200000|2020-02-06 21:40:00|3628|3625|3628.6|3625.6|3628.6|3625.6|3628|3625|0
1581025500000|2020-02-06 21:45:00|3628.4|3625.4|3627.7|3624.7|3628.6|3625.6|3627.4|3624.4|0
1581025800000|2020-02-06 21:50:00|3627.6|3624.6|3627.1|3624.1|3627.6|3624.6|3626.8|3623.8|0
1581026100000|2020-02-06 21:55:00|3627|3624|3627.1|3624.1|3627.3|3624.3|3626.6|3623.6|0
1581026400000|2020-02-06 22:00:00|3628|3625|3628.3|3625.3|3628.7|3625.7|3628|3625|0
1581026700000|2020-02-06 22:05:00|3628.2|3625.2|3628.3|3625.3|3628.6|3625.6|3628.1|3625.1|0
1581027000000|2020-02-06 22:10:00|3628.4|3625.4|3628.5|3625.5|3629.1|3626.1|3628.4|3625.4|0
1581027300000|2020-02-06 22:15:00|3628.4|3625.4|3629.1|3626.1|3629.1|3626.1|3628.4|3625.4|0
1581027600000|2020-02-06 22:20:00|3629.3|3626.3|3629.9|3626.9|3630.2|3627.2|3629.3|3626.3|0
1581027900000|2020-02-06 22:25:00|3629.7|3626.7|3628.2|3625.2|3629.9|3626.9|3628.2|3625.2|0
1581028200000|2020-02-06 22:30:00|3628.7|3625.7|3629.1|3626.1|3629.2|3626.2|3627.9|3624.9|0
1581028500000|2020-02-06 22:35:00|3629.6|3626.6|3630.6|3627.6|3630.7|3627.7|3629.1|3626.1|0
1581028800000|2020-02-06 22:40:00|3630.5|3627.5|3629|3626|3630.6|3627.6|3628.9|3625.9|0
1581029100000|2020-02-06 22:45:00|3629.1|3626.1|3629.3|3626.3|3629.8|3626.8|3628.8|3625.8|0
1581029400000|2020-02-06 22:50:00|3629.1|3626.1|3627.1|3624.1|3629.1|3626.1|3626.9|3623.9|0
1581029700000|2020-02-06 22:55:00|3627|3624|3627.2|3624.2|3628|3625|3626.8|3623.8|0
1581030000000|2020-02-06 23:00:00|3626.8|3623.8|3627.7|3624.7|3628.1|3625.1|3626.8|3623.8|0
1581030300000|2020-02-06 23:05:00|3627.6|3624.6|3628.5|3625.5|3628.7|3625.7|3627.5|3624.5|0
1581030600000|2020-02-06 23:10:00|3628.6|3625.6|3628.8|3625.8|3629|3626|3628|3625|0
1581030900000|2020-02-06 23:15:00|3629.1|3626.1|3629|3626|3629.2|3626.2|3628.7|3625.7|0
1581031200000|2020-02-06 23:20:00|3628.8|3625.8|3629.1|3626.1|3629.1|3626.1|3628.1|3625.1|0
1581031500000|2020-02-06 23:25:00|3629|3626|3628.2|3625.2|3629.1|3626.1|3628.2|3625.2|0
1581031800000|2020-02-06 23:30:00|3628.3|3625.3|3628.4|3625.4|3628.6|3625.6|3627.8|3624.8|0
1581032100000|2020-02-06 23:35:00|3628.2|3625.2|3628|3625|3628.3|3625.3|3627.7|3624.7|0
1581032400000|2020-02-06 23:40:00|3628.1|3625.1|3628.4|3625.4|3628.6|3625.6|3628.1|3625.1|0
1581032700000|2020-02-06 23:45:00|3628.3|3625.3|3627.8|3624.8|3628.4|3625.4|3627.7|3624.7|0
1581033000000|2020-02-06 23:50:00|3627.9|3624.9|3627.4|3624.4|3628|3625|3627.4|3624.4|0
1581033300000|2020-02-06 23:55:00|3627.8|3624.8|3627.9|3624.9|3628.2|3625.2|3627.7|3624.7|0
1581033600000|2020-02-07 00:00:00|3628|3625|3627.9|3624.9|3628.3|3625.3|3627.9|3624.9|0
1581033900000|2020-02-07 00:05:00|3627.4|3624.4|3627.5|3624.5|3627.6|3624.6|3627.4|3624.4|0
1581034200000|2020-02-07 00:10:00|3627.3|3624.3|3627.3|3624.3|3627.5|3624.5|3626.7|3623.7|0
1581034500000|2020-02-07 00:15:00|3627.2|3624.2|3626.9|3623.9|3627.4|3624.4|3626.9|3623.9|0
1581034800000|2020-02-07 00:20:00|3626.8|3623.8|3626.5|3623.5|3626.8|3623.8|3626.2|3623.2|0
1581035100000|2020-02-07 00:25:00|3626.4|3623.4|3625.9|3622.9|3626.6|3623.6|3625.9|3622.9|0
1581035400000|2020-02-07 00:30:00|3625.8|3622.8|3625.3|3622.3|3625.8|3622.8|3624.8|3621.8|0
1581035700000|2020-02-07 00:35:00|3625.2|3622.2|3623.2|3620.2|3625.8|3622.8|3623.1|3620.1|0
1581036000000|2020-02-07 00:40:00|3623.1|3620.1|3620.7|3617.7|3623.1|3620.1|3620.4|3617.4|0
1581036300000|2020-02-07 00:45:00|3621.3|3618.3|3619.1|3616.1|3621.5|3618.5|3619.1|3616.1|0
1581036600000|2020-02-07 00:50:00|3619|3616|3618.8|3615.8|3619.5|3616.5|3618.2|3615.2|0
1581036900000|2020-02-07 00:55:00|3618.9|3615.9|3620.8|3615.8|3620.8|3617.1|3618.8|3615.8|0
1581037200000|2020-02-07 01:00:00|3620.7|3615.7|3620.1|3615.1|3622.2|3617.2|3619.8|3614.8|0
1581037500000|2020-02-07 01:05:00|3620.2|3615.2|3616.3|3611.3|3621.4|3616.4|3614.8|3609.8|0
1581037800000|2020-02-07 01:10:00|3616.4|3611.4|3618.6|3613.6|3618.6|3613.6|3615|3610|0
1581038100000|2020-02-07 01:15:00|3618.7|3613.7|3619.8|3614.8|3621.3|3616.3|3617|3612|0
1581038400000|2020-02-07 01:20:00|3619.7|3614.7|3619|3614|3620.5|3615.5|3617|3612|0
1581038700000|2020-02-07 01:25:00|3619.1|3614.1|3620.3|3615.3|3621.4|3616.4|3617.8|3612.8|0
1581039000000|2020-02-07 01:30:00|3620.4|3615.4|3620.8|3615.8|3621.8|3616.8|3619.3|3614.3|0
1581039300000|2020-02-07 01:35:00|3620.9|3615.9|3621.9|3616.9|3623.9|3618.9|3620.7|3615.7|0
1581039600000|2020-02-07 01:40:00|3622|3617|3622.8|3617.8|3624.4|3619.4|3621.5|3616.5|0
1581039900000|2020-02-07 01:45:00|3622.7|3617.7|3623.8|3618.8|3624.3|3619.3|3621.6|3616.6|0
1581040200000|2020-02-07 01:50:00|3623.7|3618.7|3621.8|3616.8|3623.7|3618.7|3620.2|3615.2|0
1581040500000|2020-02-07 01:55:00|3621.7|3616.7|3620.6|3615.6|3622.4|3617.4|3620.6|3615.6|0
1581040800000|2020-02-07 02:00:00|3620.5|3615.5|3621.9|3616.9|3622.3|3617.3|3620.4|3615.4|0
1581041100000|2020-02-07 02:05:00|3622|3617|3621.7|3616.7|3622.4|3617.4|3621|3616|0
1581041400000|2020-02-07 02:10:00|3621.8|3616.8|3621.6|3616.6|3622.3|3617.3|3621.2|3616.2|0
1581041700000|2020-02-07 02:15:00|3621.4|3616.4|3622.2|3617.2|3622.3|3617.3|3620.5|3615.5|0
1581042000000|2020-02-07 02:20:00|3622.3|3617.3|3624.1|3619.1|3624.6|3619.6|3621.8|3616.8|0
1581042300000|2020-02-07 02:25:00|3624.2|3619.2|3624.2|3619.2|3625.6|3620.6|3624.1|3619.1|0
1581042600000|2020-02-07 02:30:00|3624.3|3619.3|3625.4|3620.4|3626.4|3621.4|3624.3|3619.3|0
1581042900000|2020-02-07 02:35:00|3625.5|3620.5|3622.9|3617.9|3625.7|3620.7|3622.9|3617.9|0
1581043200000|2020-02-07 02:40:00|3622.8|3617.8|3623.2|3618.2|3624|3619|3622.7|3617.7|0
1581043500000|2020-02-07 02:45:00|3623.3|3618.3|3623.7|3618.7|3623.8|3618.8|3622.5|3617.5|0
1581043800000|2020-02-07 02:50:00|3623.8|3618.8|3621.5|3616.5|3624|3619|3621.3|3616.3|0
1581044100000|2020-02-07 02:55:00|3621.4|3616.4|3621.2|3616.2|3622|3617|3620.2|3615.2|0
1581044400000|2020-02-07 03:00:00|3621.3|3616.3|3621.3|3616.3|3623.1|3618.1|3621.1|3616.1|0
1581044700000|2020-02-07 03:05:00|3621.2|3616.2|3622.5|3617.5|3622.9|3617.9|3621|3616|0
1581045000000|2020-02-07 03:10:00|3622.4|3617.4|3621.8|3616.8|3622.6|3617.6|3620.7|3615.7|0
1581045300000|2020-02-07 03:15:00|3622.1|3617.1|3623.3|3618.3|3623.5|3618.5|3621.9|3616.9|0
1581045600000|2020-02-07 03:20:00|3623.4|3618.4|3623.5|3618.5|3624.2|3619.2|3622.8|3617.8|0
1581045900000|2020-02-07 03:25:00|3623.4|3618.4|3623.1|3618.1|3623.6|3618.6|3622.6|3617.6|0
1581046200000|2020-02-07 03:30:00|3623|3618|3622.4|3617.4|3623|3618|3621.4|3616.4|0
1581046500000|2020-02-07 03:35:00|3622.3|3617.3|3621.9|3616.9|3622.9|3617.9|3621.6|3616.6|0
1581046800000|2020-02-07 03:40:00|3622|3617|3623.1|3618.1|3623.1|3618.1|3621.5|3616.5|0
1581047100000|2020-02-07 03:45:00|3623.2|3618.2|3622.8|3617.8|3623.4|3618.4|3622.3|3617.3|0
1581047400000|2020-02-07 03:50:00|3622.9|3617.9|3623.5|3618.5|3623.7|3618.7|3622.8|3617.8|0
1581047700000|2020-02-07 03:55:00|3623.6|3618.6|3623.6|3618.6|3623.8|3618.8|3622.5|3617.5|0
1581048000000|2020-02-07 04:00:00|3623.7|3618.7|3622.7|3617.7|3623.8|3618.8|3622.3|3617.3|0
1581048300000|2020-02-07 04:05:00|3622.6|3617.6|3621.5|3616.5|3623.3|3618.3|3621.4|3616.4|0
1581048600000|2020-02-07 04:10:00|3621.4|3616.4|3621.4|3616.4|3622.3|3617.3|3620.9|3615.9|0
1581048900000|2020-02-07 04:15:00|3621.5|3616.5|3622.1|3617.1|3622.1|3617.1|3621.3|3616.3|0
1581049200000|2020-02-07 04:20:00|3622.2|3617.2|3622.1|3617.1|3622.3|3617.3|3621.8|3616.8|0
1581049500000|2020-02-07 04:25:00|3622.2|3617.2|3622.4|3617.4|3622.7|3617.7|3621.5|3616.5|0
1581049800000|2020-02-07 04:30:00|3622.3|3617.3|3621.3|3616.3|3622.3|3617.3|3621.3|3616.3|0
1581050100000|2020-02-07 04:35:00|3621.2|3616.2|3621.3|3616.3|3621.3|3616.3|3620.3|3615.3|0
1581050400000|2020-02-07 04:40:00|3621.2|3616.2|3621.3|3616.3|3621.9|3616.9|3621|3616|0
1581050700000|2020-02-07 04:45:00|3621.1|3616.1|3620.5|3615.5|3621.2|3616.2|3620.5|3615.5|0
1581051000000|2020-02-07 04:50:00|3620.6|3615.6|3620.7|3615.7|3621.1|3616.1|3620.4|3615.4|0
1581051300000|2020-02-07 04:55:00|3620.5|3615.5|3621.5|3616.5|3622|3617|3620.5|3615.5|0
1581051600000|2020-02-07 05:00:00|3621.4|3616.4|3620.9|3615.9|3621.6|3616.6|3620.6|3615.6|0
1581051900000|2020-02-07 05:05:00|3620.8|3615.8|3620.8|3615.8|3621.3|3616.3|3620.5|3615.5|0
1581052200000|2020-02-07 05:10:00|3620.7|3615.7|3619.5|3614.5|3621|3616|3619.3|3614.3|0
1581052500000|2020-02-07 05:15:00|3619.4|3614.4|3617.5|3612.5|3619.8|3614.8|3616.8|3611.8|0
1581052800000|2020-02-07 05:20:00|3617.6|3612.6|3618.5|3613.5|3618.9|3613.9|3617.4|3612.4|0
1581053100000|2020-02-07 05:25:00|3618.6|3613.6|3619.3|3614.3|3619.9|3614.9|3618|3613|0
1581053400000|2020-02-07 05:30:00|3619.4|3614.4|3619.8|3614.8|3620.3|3615.3|3619.2|3614.2|0
1581053700000|2020-02-07 05:35:00|3619.9|3614.9|3619.6|3614.6|3619.9|3614.9|3618.6|3613.6|0
1581054000000|2020-02-07 05:40:00|3619.7|3614.7|3619.6|3614.6|3619.9|3614.9|3619.1|3614.1|0
1581054300000|2020-02-07 05:45:00|3619.7|3614.7|3621.2|3616.2|3621.9|3616.9|3619.7|3614.7|0
1581054600000|2020-02-07 05:50:00|3621|3616|3621.7|3616.7|3621.8|3616.8|3621|3616|0
1581054900000|2020-02-07 05:55:00|3621.6|3616.6|3620.7|3615.7|3621.6|3616.6|3620.1|3615.1|0
1581055200000|2020-02-07 06:00:00|3620.6|3615.6|3620.2|3615.2|3621.6|3616.6|3619.7|3614.7|0
1581055500000|2020-02-07 06:05:00|3620.3|3615.3|3621|3616|3621.2|3616.2|3618.9|3613.9|0
1581055800000|2020-02-07 06:10:00|3621.1|3616.1|3621.8|3616.8|3622.4|3617.4|3621.1|3616.1|0
1581056100000|2020-02-07 06:15:00|3621.9|3616.9|3625|3620|3625|3620|3621.8|3616.8|0
1581056400000|2020-02-07 06:20:00|3625.1|3620.1|3628.9|3623.9|3629.5|3624.5|3624.8|3619.8|0
1581056700000|2020-02-07 06:25:00|3629|3624|3630|3625|3630.8|3625.8|3627.9|3622.9|0
1581057000000|2020-02-07 06:30:00|3630.2|3625.2|3628.4|3623.4|3630.3|3625.3|3628.3|3623.3|0
1581057300000|2020-02-07 06:35:00|3628.3|3623.3|3626.9|3621.9|3629.2|3624.2|3626.5|3621.5|0
1581057600000|2020-02-07 06:40:00|3627.1|3622.1|3627.2|3622.2|3627.4|3622.4|3626.5|3621.5|0
1581057900000|2020-02-07 06:45:00|3627.3|3622.3|3628.2|3623.2|3628.2|3623.2|3626.8|3621.8|0
1581058200000|2020-02-07 06:50:00|3628.3|3623.3|3628.4|3623.4|3629.9|3624.9|3628.2|3623.2|0
1581058500000|2020-02-07 06:55:00|3628.3|3623.3|3628.2|3623.2|3629|3624|3627.8|3622.8|0
1581058800000|2020-02-07 07:00:00|3628.3|3623.3|3626.8|3621.8|3630.4|3625.4|3626.7|3621.7|0
1581059100000|2020-02-07 07:05:00|3626.9|3621.9|3627.2|3622.2|3628|3623|3626.8|3621.8|0
1581059400000|2020-02-07 07:10:00|3627.3|3622.3|3628.7|3623.7|3629.3|3624.3|3627.3|3622.3|0
1581059700000|2020-02-07 07:15:00|3629.7|3624.7|3628.6|3623.6|3631|3626|3628.5|3623.5|0
1581060000000|2020-02-07 07:20:00|3628.7|3623.7|3627.2|3622.2|3629.1|3624.1|3627.2|3622.2|0
1581060300000|2020-02-07 07:25:00|3626.8|3621.8|3622.6|3617.6|3626.8|3621.8|3622.1|3617.1|0
1581060600000|2020-02-07 07:30:00|3622.7|3617.7|3623.6|3618.6|3624.3|3619.3|3620.7|3615.7|0
1581060900000|2020-02-07 07:35:00|3623.7|3618.7|3621.2|3616.2|3624.5|3619.5|3621.1|3616.1|0
1581061200000|2020-02-07 07:40:00|3621.4|3616.4|3623.3|3618.3|3623.9|3618.9|3621.4|3616.4|0
1581061500000|2020-02-07 07:45:00|3623.4|3618.4|3622.9|3617.9|3623.9|3618.9|3621.8|3616.8|0
1581061800000|2020-02-07 07:50:00|3622.8|3617.8|3623.5|3618.5|3623.8|3618.8|3622.4|3617.4|0
1581062100000|2020-02-07 07:55:00|3623.4|3618.4|3623.5|3618.5|3624.6|3619.6|3622.9|3617.9|0
1581062400000|2020-02-07 08:00:00|3624.4|3619.4|3622|3617|3624.9|3619.9|3619.7|3614.7|0
1581062700000|2020-02-07 08:05:00|3621.8|3616.8|3625.3|3620.3|3625.7|3620.7|3621.1|3616.1|0
1581063000000|2020-02-07 08:10:00|3625.1|3620.1|3624.7|3619.7|3625.6|3620.6|3624.2|3619.2|0
1581063300000|2020-02-07 08:15:00|3624.8|3619.8|3624.3|3619.3|3625.4|3620.4|3622.8|3617.8|0
1581063600000|2020-02-07 08:20:00|3624.2|3619.2|3622.6|3617.6|3624.6|3619.6|3621.4|3616.4|0
1581063900000|2020-02-07 08:25:00|3622.5|3617.5|3621.3|3616.3|3624.4|3619.4|3621|3616|0
1581064200000|2020-02-07 08:30:00|3621.5|3616.5|3621.9|3616.9|3622.7|3617.7|3620.6|3615.6|0
1581064500000|2020-02-07 08:35:00|3622|3617|3623.9|3618.9|3624.4|3619.4|3621.2|3616.2|0
1581064800000|2020-02-07 08:40:00|3623.8|3618.8|3625.4|3620.4|3625.7|3620.7|3622.6|3617.6|0
1581065100000|2020-02-07 08:45:00|3625.5|3620.5|3623|3618|3625.8|3620.8|3622.7|3617.7|0
1581065400000|2020-02-07 08:50:00|3623.3|3618.3|3623.3|3618.3|3624.1|3619.1|3622.2|3617.2|0
1581065700000|2020-02-07 08:55:00|3623.2|3618.2|3623.7|3618.7|3624.4|3619.4|3622.2|3617.2|0
1581066000000|2020-02-07 09:00:00|3623.8|3618.8|3618.4|3615.4|3624.9|3619.9|3616|3613|0
1581066300000|2020-02-07 09:05:00|3618|3615|3611.3|3608.3|3618.4|3615.4|3611.3|3608.3|0
1581066600000|2020-02-07 09:10:00|3611.7|3608.7|3612.2|3609.2|3612.2|3609.2|3605.8|3602.8|0
1581066900000|2020-02-07 09:15:00|3612.4|3609.4|3612.7|3609.7|3614.3|3611.3|3612.4|3609.4|0
1581067200000|2020-02-07 09:20:00|3612.8|3609.8|3612|3609|3613.3|3610.3|3611.5|3608.5|0
1581067500000|2020-02-07 09:25:00|3611.7|3608.7|3611.5|3608.5|3614.5|3611.5|3610.1|3607.1|0
1581067800000|2020-02-07 09:30:00|3611.2|3608.2|3612.9|3609.9|3612.9|3609.9|3609.6|3606.6|0
1581068100000|2020-02-07 09:35:00|3611.9|3608.9|3611.3|3608.3|3613.2|3610.2|3611.3|3608.3|0
1581068400000|2020-02-07 09:40:00|3611.2|3608.2|3609.5|3606.5|3611.3|3608.3|3609|3606|0
1581068700000|2020-02-07 09:45:00|3609.4|3606.4|3603.4|3600.4|3609.5|3606.5|3603|3600|0
1581069000000|2020-02-07 09:50:00|3602|3599|3602|3599|3603.5|3600.5|3601.4|3598.4|0
1581069300000|2020-02-07 09:55:00|3602.1|3599.1|3601.1|3598.1|3602.4|3599.4|3600.2|3597.2|0
1581069600000|2020-02-07 10:00:00|3600.9|3597.9|3599.6|3596.6|3601.2|3598.2|3598.7|3595.7|0
1581069900000|2020-02-07 10:05:00|3598.6|3595.6|3600.2|3597.2|3600.2|3597.2|3597.7|3594.7|0
1581070200000|2020-02-07 10:10:00|3600.5|3597.5|3597.1|3594.1|3600.8|3597.8|3594.7|3591.7|0
1581070500000|2020-02-07 10:15:00|3597|3594|3595.8|3592.8|3597|3594|3594.9|3591.9|0
1581070800000|2020-02-07 10:20:00|3595.5|3592.5|3594.3|3591.3|3596.6|3593.6|3593.2|3590.2|0
1581071100000|2020-02-07 10:25:00|3594.4|3591.4|3595.9|3592.9|3597.4|3594.4|3593.8|3590.8|0
1581071400000|2020-02-07 10:30:00|3595.8|3592.8|3592.7|3589.7|3596.8|3593.8|3592.4|3589.4|0
1581071700000|2020-02-07 10:35:00|3593|3590|3593.3|3590.3|3594.6|3591.6|3591.1|3588.1|0
1581072000000|2020-02-07 10:40:00|3593.2|3590.2|3592.8|3589.8|3593.5|3590.5|3592.6|3589.6|0
1581072300000|2020-02-07 10:45:00|3592.7|3589.7|3590.9|3587.9|3592.8|3589.8|3590.8|3587.8|0
1581072600000|2020-02-07 10:50:00|3591.7|3588.7|3590.8|3587.8|3591.9|3588.9|3590.5|3587.5|0
1581072900000|2020-02-07 10:55:00|3590.7|3587.7|3589.8|3586.8|3591.5|3588.5|3588.7|3585.7|0
1581073200000|2020-02-07 11:00:00|3589|3586|3585.8|3582.8|3589.1|3586.1|3583.8|3580.8|0
1581073500000|2020-02-07 11:05:00|3585.7|3582.7|3586.7|3583.7|3587.7|3584.7|3585.7|3582.7|0
1581073800000|2020-02-07 11:10:00|3586.8|3583.8|3588.9|3585.9|3589.7|3586.7|3585.9|3582.9|0
1581074100000|2020-02-07 11:15:00|3589|3586|3593.6|3590.6|3594.6|3591.6|3588.9|3585.9|0
1581074400000|2020-02-07 11:20:00|3593.7|3590.7|3593.3|3590.3|3594.2|3591.2|3592.3|3589.3|0
1581074700000|2020-02-07 11:25:00|3593.6|3590.6|3600.4|3597.4|3600.4|3597.4|3592.6|3589.6|0
1581075000000|2020-02-07 11:30:00|3600.2|3597.2|3602.3|3599.3|3602.3|3599.3|3598.7|3595.7|0
1581075300000|2020-02-07 11:35:00|3602.1|3599.1|3599.4|3596.4|3602.1|3599.1|3599.1|3596.1|0
1581075600000|2020-02-07 11:40:00|3599.5|3596.5|3598.8|3595.8|3600.2|3597.2|3598.4|3595.4|0
1581075900000|2020-02-07 11:45:00|3598.4|3595.4|3597.9|3594.9|3598.8|3595.8|3597.6|3594.6|0
1581076200000|2020-02-07 11:50:00|3598|3595|3601.1|3598.1|3601.1|3598.1|3597.7|3594.7|0
1581076500000|2020-02-07 11:55:00|3601|3598|3601.9|3598.9|3602.3|3599.3|3600.5|3597.5|0
1581076800000|2020-02-07 12:00:00|3603.3|3600.3|3603.4|3600.4|3603.8|3600.8|3597.2|3594.2|0
1581077100000|2020-02-07 12:05:00|3603|3600|3603.2|3600.2|3603.5|3600.5|3600.1|3597.1|0
1581077400000|2020-02-07 12:10:00|3603|3600|3598.2|3595.2|3603.1|3600.1|3598.2|3595.2|0
1581077700000|2020-02-07 12:15:00|3598.6|3595.6|3598.4|3595.4|3602.5|3599.5|3598.4|3595.4|0
1581078000000|2020-02-07 12:20:00|3598.8|3595.8|3600.2|3597.2|3601.3|3598.3|3597.8|3594.8|0
1581078300000|2020-02-07 12:25:00|3600|3597|3599.8|3596.8|3600.7|3597.7|3598.3|3595.3|0
1581078600000|2020-02-07 12:30:00|3600|3597|3599.6|3596.6|3600.6|3597.6|3597.9|3594.9|0
1581078900000|2020-02-07 12:35:00|3599.5|3596.5|3599.5|3596.5|3599.9|3596.9|3598.1|3595.1|0
1581079200000|2020-02-07 12:40:00|3599.6|3596.6|3602.7|3599.7|3602.7|3599.7|3599.6|3596.6|0
1581079500000|2020-02-07 12:45:00|3603.6|3600.6|3602.7|3599.7|3604|3601|3602.6|3599.6|0
1581079800000|2020-02-07 12:50:00|3602.6|3599.6|3602.2|3599.2|3603.1|3600.1|3601.6|3598.6|0
1581080100000|2020-02-07 12:55:00|3602|3599|3602.1|3599.1|3603|3600|3601.4|3598.4|0
1581080400000|2020-02-07 13:00:00|3601.8|3598.8|3599.9|3596.9|3601.8|3598.8|3599.6|3596.6|0
1581080700000|2020-02-07 13:05:00|3600|3597|3595.7|3592.7|3600.2|3597.2|3595.5|3592.5|0
1581081000000|2020-02-07 13:10:00|3595.4|3592.4|3595.2|3592.2|3595.6|3592.6|3593.4|3590.4|0
1581081300000|2020-02-07 13:15:00|3595.9|3592.9|3595.3|3592.3|3596.7|3593.7|3595.3|3592.3|0
1581081600000|2020-02-07 13:20:00|3595.2|3592.2|3593.7|3590.7|3596.1|3593.1|3593.4|3590.4|0
1581081900000|2020-02-07 13:25:00|3593.4|3590.4|3598.7|3595.7|3598.8|3595.8|3593.4|3590.4|0
1581082200000|2020-02-07 13:30:00|3599.2|3596.2|3597.2|3594.2|3603.3|3600.3|3596.6|3593.6|0
1581082500000|2020-02-07 13:35:00|3597.4|3594.4|3596.5|3593.5|3597.4|3594.4|3591.5|3588.5|0
1581082800000|2020-02-07 13:40:00|3596.4|3593.4|3592.3|3589.3|3596.8|3593.8|3591.3|3588.3|0
1581083100000|2020-02-07 13:45:00|3592.5|3589.5|3592.2|3589.2|3592.5|3589.5|3591.3|3588.3|0
1581083400000|2020-02-07 13:50:00|3592.3|3589.3|3594|3591|3594.5|3591.5|3592.3|3589.3|0
1581083700000|2020-02-07 13:55:00|3594.3|3591.3|3594.4|3591.4|3595.6|3592.6|3593.6|3590.6|0
1581084000000|2020-02-07 14:00:00|3594.5|3591.5|3602.1|3599.1|3602.6|3599.6|3594.5|3591.5|0
1581084300000|2020-02-07 14:05:00|3602|3599|3599.1|3596.1|3602.5|3599.5|3598.8|3595.8|0
1581084600000|2020-02-07 14:10:00|3599|3596|3598|3595|3599.3|3596.3|3597|3594|0
1581084900000|2020-02-07 14:15:00|3598.4|3595.4|3597.8|3594.8|3599.4|3596.4|3596|3593|0
1581085200000|2020-02-07 14:20:00|3597.9|3594.9|3593.1|3590.1|3597.9|3594.9|3592.8|3589.8|0
1581085500000|2020-02-07 14:25:00|3593|3590|3588.5|3585.5|3595.1|3592.1|3587.3|3584.3|0
1581085800000|2020-02-07 14:30:00|3588.7|3585.7|3596.7|3594.9|3616.7|3614.9|3588.4|3585.4|0
1581086100000|2020-02-07 14:35:00|3597.1|3595.3|3597.4|3595.6|3609|3607.2|3595.1|3593.3|0
1581086400000|2020-02-07 14:40:00|3597.2|3595.4|3593.1|3591.3|3603.7|3601.9|3586.6|3584.8|0
1581086700000|2020-02-07 14:45:00|3592.8|3591|3599.4|3597.6|3603.3|3601.5|3592.3|3590.5|0
1581087000000|2020-02-07 14:50:00|3599.3|3597.5|3602.7|3600.9|3605.3|3603.5|3597.8|3596|0
1581087300000|2020-02-07 14:55:00|3602.6|3600.8|3594.8|3593|3605.1|3603.3|3594.8|3593|0
1581087600000|2020-02-07 15:00:00|3595.4|3593.6|3589.8|3588|3597|3595.2|3587.6|3585.8|0
1581087900000|2020-02-07 15:05:00|3589.4|3587.6|3596.3|3594.5|3599.3|3597.5|3589.4|3587.6|0
1581088200000|2020-02-07 15:10:00|3595.9|3594.1|3589.6|3587.8|3599.1|3597.3|3586.8|3585|0
1581088500000|2020-02-07 15:15:00|3589.6|3587.8|3591.1|3589.3|3593.4|3591.6|3583.1|3581.3|0
1581088800000|2020-02-07 15:20:00|3591.5|3589.7|3589.7|3587.9|3594.3|3592.5|3589.2|3587.4|0
1581089100000|2020-02-07 15:25:00|3589.5|3587.7|3591|3589.2|3594|3592.2|3587|3585.2|0
1581089400000|2020-02-07 15:30:00|3590.8|3589|3594.9|3593.1|3598.8|3597|3590.8|3589|0
1581089700000|2020-02-07 15:35:00|3595.2|3593.4|3593.8|3592|3597.2|3595.4|3592.9|3591.1|0
1581090000000|2020-02-07 15:40:00|3593.9|3592.1|3599.1|3597.3|3600.4|3598.6|3593.4|3591.6|0
1581090300000|2020-02-07 15:45:00|3599.2|3597.4|3600.2|3598.4|3600.5|3598.7|3595.8|3594|0
1581090600000|2020-02-07 15:50:00|3600.5|3598.7|3604.5|3602.7|3604.5|3602.7|3598.9|3597.1|0
1581090900000|2020-02-07 15:55:00|3604.4|3602.6|3605.5|3603.7|3609.9|3608.1|3604.3|3602.5|0
1581091200000|2020-02-07 16:00:00|3605.7|3603.9|3599.6|3597.8|3605.7|3603.9|3598.4|3596.6|0
1581091500000|2020-02-07 16:05:00|3600|3598.2|3603|3601.2|3604.9|3603.1|3599.3|3597.5|0
1581091800000|2020-02-07 16:10:00|3602.6|3600.8|3605.3|3603.5|3607|3605.2|3602|3600.2|0
1581092100000|2020-02-07 16:15:00|3605|3603.2|3605.6|3603.8|3607.3|3605.5|3604.1|3602.3|0
1581092400000|2020-02-07 16:20:00|3605.7|3603.9|3613.1|3611.3|3613.1|3611.3|3605.7|3603.9|0
1581092700000|2020-02-07 16:25:00|3612.9|3611.1|3614|3612.2|3615.7|3613.9|3611.5|3609.7|0
1581093000000|2020-02-07 16:30:00|3613.9|3612.1|3616.1|3614.3|3619.9|3618.1|3613.4|3611.6|0
1581093300000|2020-02-07 16:35:00|3616.5|3614.7|3616.1|3614.3|3617.9|3616.1|3614.5|3612.7|0
1581093600000|2020-02-07 16:40:00|3616|3614.2|3614.4|3612.6|3619.3|3617.5|3613.6|3611.8|0
1581093900000|2020-02-07 16:45:00|3614.6|3612.8|3608.8|3607|3615.4|3613.6|3608.2|3606.4|0
1581094200000|2020-02-07 16:50:00|3608.9|3607.1|3612.4|3610.6|3613.2|3611.4|3608.3|3606.5|0
1581094500000|2020-02-07 16:55:00|3612.6|3610.8|3617.5|3615.7|3618.1|3616.3|3612.5|3610.7|0
1581094800000|2020-02-07 17:00:00|3617.3|3615.5|3618.3|3616.5|3620.9|3619.1|3613.6|3611.8|0
1581095100000|2020-02-07 17:05:00|3618.4|3616.6|3614.6|3612.8|3619.1|3617.3|3614.6|3612.8|0
1581095400000|2020-02-07 17:10:00|3614.5|3612.7|3617.6|3615.8|3618.3|3616.5|3613.1|3611.3|0
1581095700000|2020-02-07 17:15:00|3617.7|3615.9|3619.5|3617.7|3620.2|3618.4|3617.7|3615.9|0
1581096000000|2020-02-07 17:20:00|3619.3|3617.5|3621.4|3619.6|3622.6|3620.8|3619.1|3617.3|0
1581096300000|2020-02-07 17:25:00|3621.6|3619.8|3620.4|3618.6|3621.9|3620.1|3620|3618.2|0
1581096600000|2020-02-07 17:30:00|3620.3|3618.5|3615.4|3613.6|3620.3|3618.5|3615.1|3613.3|0
1581096900000|2020-02-07 17:35:00|3615.8|3614|3613.2|3611.4|3616.4|3614.6|3610.8|3609|0
1581097200000|2020-02-07 17:40:00|3613.4|3611.6|3610.2|3608.4|3614.7|3612.9|3610.2|3608.4|0
1581097500000|2020-02-07 17:45:00|3610.3|3608.5|3612.9|3611.1|3613.2|3611.4|3610.3|3608.5|0
1581097800000|2020-02-07 17:50:00|3613|3611.2|3613.9|3612.1|3614.3|3612.5|3612.2|3610.4|0
1581098100000|2020-02-07 17:55:00|3614.2|3612.4|3614.4|3612.6|3616|3614.2|3613.5|3611.7|0
1581098400000|2020-02-07 18:00:00|3614.3|3612.5|3612.5|3610.7|3614.3|3612.5|3610.7|3608.9|0
1581098700000|2020-02-07 18:05:00|3612.6|3610.8|3611.5|3609.7|3612.8|3611|3608.7|3606.9|0
1581099000000|2020-02-07 18:10:00|3611.3|3609.5|3610.4|3608.6|3612.2|3610.4|3610.2|3608.4|0
1581099300000|2020-02-07 18:15:00|3610.6|3608.8|3610.3|3608.5|3611.9|3610.1|3609.5|3607.7|0
1581099600000|2020-02-07 18:20:00|3610.4|3608.6|3610.2|3608.4|3610.7|3608.9|3608.2|3606.4|0
1581099900000|2020-02-07 18:25:00|3610.1|3608.3|3612.1|3610.3|3612.1|3610.3|3610|3608.2|0
1581100200000|2020-02-07 18:30:00|3612.2|3610.4|3609.4|3607.6|3616.1|3614.3|3609.4|3607.6|0
1581100500000|2020-02-07 18:35:00|3610.2|3608.4|3607|3605.2|3614.2|3612.4|3606.9|3605.1|0
1581100800000|2020-02-07 18:40:00|3606.8|3605|3607.5|3605.7|3609.1|3607.3|3605.3|3603.5|0
1581101100000|2020-02-07 18:45:00|3607.3|3605.5|3600.9|3599.1|3607.3|3605.5|3600.8|3599|0
1581101400000|2020-02-07 18:50:00|3600.8|3599|3600.9|3599.1|3602.1|3600.3|3599.2|3597.4|0
1581101700000|2020-02-07 18:55:00|3601|3599.2|3592.4|3590.6|3601.6|3599.8|3592.4|3590.6|0
1581102000000|2020-02-07 19:00:00|3591.6|3589.8|3586|3584.2|3593.2|3591.4|3585.9|3584.1|0
1581102300000|2020-02-07 19:05:00|3585.9|3584.1|3586.9|3585.1|3592|3590.2|3584.9|3583.1|0
1581102600000|2020-02-07 19:10:00|3586.7|3584.9|3585.1|3583.3|3590.1|3588.3|3583.5|3581.7|0
1581102900000|2020-02-07 19:15:00|3585.5|3583.7|3586.7|3584.9|3591.4|3589.6|3585.4|3583.6|0
1581103200000|2020-02-07 19:20:00|3586.6|3584.8|3586.5|3584.7|3589.9|3588.1|3583|3581.2|0
1581103500000|2020-02-07 19:25:00|3585.6|3583.8|3591|3589.2|3592.1|3590.3|3585|3583.2|0
1581103800000|2020-02-07 19:30:00|3591.5|3589.7|3596.3|3594.5|3596.9|3595.1|3591.5|3589.7|0
1581104100000|2020-02-07 19:35:00|3596.4|3594.6|3593.3|3591.5|3597.6|3595.8|3593.3|3591.5|0
1581104400000|2020-02-07 19:40:00|3593.5|3591.7|3597.6|3595.8|3597.6|3595.8|3591|3589.2|0
1581104700000|2020-02-07 19:45:00|3597.7|3595.9|3596.2|3594.4|3598|3596.2|3595.3|3593.5|0
1581105000000|2020-02-07 19:50:00|3596.3|3594.5|3598.6|3596.8|3599.1|3597.3|3594.1|3592.3|0
1581105300000|2020-02-07 19:55:00|3598.8|3597|3602.8|3601|3603.9|3602.1|3596.8|3595|0
1581105600000|2020-02-07 20:00:00|3602.9|3601.1|3598.9|3597.1|3603.2|3601.4|3598.4|3596.6|0
1581105900000|2020-02-07 20:05:00|3599|3597.2|3598|3596.2|3600.3|3598.5|3597.8|3596|0
1581106200000|2020-02-07 20:10:00|3598.2|3596.4|3596.9|3595.1|3598.3|3596.5|3593.5|3591.7|0
1581106500000|2020-02-07 20:15:00|3596.5|3594.7|3595|3593.2|3597|3595.2|3594|3592.2|0
1581106800000|2020-02-07 20:20:00|3595.1|3593.3|3591.1|3589.3|3595.1|3593.3|3589|3587.2|0
1581107100000|2020-02-07 20:25:00|3591|3589.2|3590.7|3588.9|3593.2|3591.4|3589.8|3588|0
1581107400000|2020-02-07 20:30:00|3590.6|3588.8|3596.3|3594.5|3596.5|3594.7|3590|3588.2|0
1581107700000|2020-02-07 20:35:00|3596.6|3594.8|3594.4|3592.6|3597.1|3595.3|3593|3591.2|0
1581108000000|2020-02-07 20:40:00|3594.2|3592.4|3598.9|3597.1|3598.9|3597.1|3593.7|3591.9|0
1581108300000|2020-02-07 20:45:00|3599.1|3597.3|3599.6|3597.8|3601.9|3600.1|3598.7|3596.9|0
1581108600000|2020-02-07 20:50:00|3600.3|3598.5|3598.9|3597.1|3601.4|3599.6|3598.4|3596.6|0
1581108900000|2020-02-07 20:55:00|3598.8|3597|3602.6|3600.8|3603.1|3601.3|3598.4|3596.6|0
1581109200000|2020-02-07 21:00:00|3603.2|3600.2|3602|3599|3603.6|3600.6|3600.6|3597.6|0
1581109500000|2020-02-07 21:05:00|3601.9|3598.9|3602.3|3599.3|3602.6|3599.6|3601.8|3598.8|0
1581109800000|2020-02-07 21:10:00|3602.4|3599.4|3603.3|3600.3|3603.3|3600.3|3602.1|3599.1|0
1581110100000|2020-02-07 21:15:00|3603.4|3600.4|3603.2|3600.2|3603.8|3600.8|3603.2|3600.2|0
1581110400000|2020-02-07 21:20:00|3603.3|3600.3|3604.5|3601.5|3604.5|3601.5|3603.1|3600.1|0
1581110700000|2020-02-07 21:25:00|3604.2|3601.2|3603.1|3600.1|3604.2|3601.2|3602.9|3599.9|0
1581111000000|2020-02-07 21:30:00|3603.2|3600.2|3602.8|3599.8|3603.2|3600.2|3602.5|3599.5|0
1581111300000|2020-02-07 21:35:00|3603|3600|3602.6|3599.6|3603.1|3600.1|3602.6|3599.6|0
1581111600000|2020-02-07 21:40:00|3602.5|3599.5|3602.5|3599.5|3603|3600|3602.3|3599.3|0
1581111900000|2020-02-07 21:45:00|3602.4|3599.4|3602|3599|3602.6|3599.6|3601.8|3598.8|0
1581112200000|2020-02-07 21:50:00|3601.9|3598.9|3601.8|3598.8|3602.4|3599.4|3601.5|3598.5|0
1581112500000|2020-02-07 21:55:00|3601.7|3598.7|3601.2|3598.2|3601.9|3598.9|3601.1|3598.1|0
1581289200000|2020-02-09 23:00:00|3604.4|3599.4|3609|3604|3609.4|3604.4|3604.1|3599.1|0
1581289500000|2020-02-09 23:05:00|3609.1|3604.1|3608.5|3603.5|3611.2|3606.2|3606.9|3601.9|0
1581289800000|2020-02-09 23:10:00|3608.4|3603.4|3606.3|3601.3|3609.9|3604.9|3605.9|3600.9|0
1581290100000|2020-02-09 23:15:00|3606.4|3601.4|3604.3|3599.3|3607.7|3602.7|3604.1|3599.1|0
1581290400000|2020-02-09 23:20:00|3604.9|3599.9|3602.3|3597.3|3606.3|3601.3|3602.3|3597.3|0
1581290700000|2020-02-09 23:25:00|3602.2|3597.2|3600.1|3595.1|3602.6|3597.6|3599.7|3594.7|0
1581291000000|2020-02-09 23:30:00|3600.3|3595.3|3585|3580|3600.3|3595.3|3581.6|3576.6|0
1581291300000|2020-02-09 23:35:00|3585.2|3580.2|3585.5|3580.5|3585.8|3580.8|3576.6|3571.6|0
1581291600000|2020-02-09 23:40:00|3585.2|3580.2|3585.4|3580.4|3587.6|3582.6|3580.1|3575.1|0
1581291900000|2020-02-09 23:45:00|3585.5|3580.5|3588.2|3583.2|3590.2|3585.2|3585.5|3580.5|0
1581292200000|2020-02-09 23:50:00|3587.9|3582.9|3587.2|3582.2|3590.3|3585.3|3586.6|3581.6|0
1581292500000|2020-02-09 23:55:00|3587.3|3582.3|3586.4|3581.4|3588.6|3583.6|3586.1|3581.1|0
1581292800000|2020-02-10 00:00:00|3586.8|3581.8|3591.1|3586.1|3591.1|3586.1|3586.6|3581.6|0
1581293100000|2020-02-10 00:05:00|3591.2|3586.2|3590.6|3585.6|3591.2|3586.2|3588.6|3583.6|0
1581293400000|2020-02-10 00:10:00|3590.7|3585.7|3588|3583|3590.7|3585.7|3587.9|3582.9|0
1581293700000|2020-02-10 00:15:00|3588.1|3583.1|3587.4|3582.4|3590.1|3585.1|3587.2|3582.2|0
1581294000000|2020-02-10 00:20:00|3587.5|3582.5|3589.6|3584.6|3590.1|3585.1|3587|3582|0
1581294300000|2020-02-10 00:25:00|3589.7|3584.7|3590.3|3585.3|3591.4|3586.4|3588.8|3583.8|0
1581294600000|2020-02-10 00:30:00|3590.1|3585.1|3591.8|3586.8|3591.9|3586.9|3589.2|3584.2|0
1581294900000|2020-02-10 00:35:00|3591.7|3586.7|3592.7|3587.7|3594.6|3589.6|3591.7|3586.7|0
1581295200000|2020-02-10 00:40:00|3592.8|3587.8|3593.6|3588.6|3593.8|3588.8|3591.9|3586.9|0
1581295500000|2020-02-10 00:45:00|3593.7|3588.7|3590.2|3585.2|3593.9|3588.9|3590|3585|0
1581295800000|2020-02-10 00:50:00|3590.3|3585.3|3591|3586|3591.2|3586.2|3589.6|3584.6|0
1581296100000|2020-02-10 00:55:00|3591.1|3586.1|3592.4|3587.4|3592.8|3587.8|3588.6|3583.6|0
1581296400000|2020-02-10 01:00:00|3592.3|3587.3|3593|3588|3596.1|3591.1|3591.7|3586.7|0
1581296700000|2020-02-10 01:05:00|3592.9|3587.9|3592.6|3587.6|3593.1|3588.1|3589.4|3584.4|0
1581297000000|2020-02-10 01:10:00|3592.7|3587.7|3592.5|3587.5|3593|3588|3590.1|3585.1|0
1581297300000|2020-02-10 01:15:00|3592.6|3587.6|3597|3592|3597.7|3592.7|3592.1|3587.1|0
1581297600000|2020-02-10 01:20:00|3596.9|3591.9|3597.3|3592.3|3597.4|3592.4|3594.3|3589.3|0
1581297900000|2020-02-10 01:25:00|3597.4|3592.4|3595.1|3590.1|3598.7|3593.7|3594.6|3589.6|0
1581298200000|2020-02-10 01:30:00|3595|3590|3599.6|3594.6|3599.9|3594.9|3593.9|3588.9|0
1581298500000|2020-02-10 01:35:00|3599.5|3594.5|3602.1|3597.1|3606.9|3601.9|3598.8|3593.8|0
1581298800000|2020-02-10 01:40:00|3601.9|3596.9|3608.7|3603.7|3609.1|3604.1|3601.8|3596.8|0
1581299100000|2020-02-10 01:45:00|3608.9|3603.9|3607.7|3602.7|3610.2|3605.2|3605|3600|0
1581299400000|2020-02-10 01:50:00|3607.6|3602.6|3606|3601|3608.2|3603.2|3604.4|3599.4|0
1581299700000|2020-02-10 01:55:00|3605.9|3600.9|3605|3600|3607|3602|3603.5|3598.5|0
1581300000000|2020-02-10 02:00:00|3605.1|3600.1|3607.2|3602.2|3608.7|3603.7|3604.3|3599.3|0
1581300300000|2020-02-10 02:05:00|3607.3|3602.3|3608|3603|3608.4|3603.4|3604.9|3599.9|0
1581300600000|2020-02-10 02:10:00|3608.1|3603.1|3611.6|3606.6|3611.7|3606.7|3607.9|3602.9|0
1581300900000|2020-02-10 02:15:00|3611.7|3606.7|3611.5|3606.5|3614.1|3609.1|3610.9|3605.9|0
1581301200000|2020-02-10 02:20:00|3611.6|3606.6|3611.5|3606.5|3613.7|3608.7|3610.9|3605.9|0
1581301500000|2020-02-10 02:25:00|3611.6|3606.6|3611.9|3606.9|3613.6|3608.6|3611.6|3606.6|0
1581301800000|2020-02-10 02:30:00|3612.1|3607.1|3617.8|3612.8|3618.1|3613.1|3610.7|3605.7|0
1581302100000|2020-02-10 02:35:00|3617.7|3612.7|3617.4|3612.4|3618|3613|3615.5|3610.5|0
1581302400000|2020-02-10 02:40:00|3617.5|3612.5|3615.7|3610.7|3617.7|3612.7|3615.3|3610.3|0
1581302700000|2020-02-10 02:45:00|3615.6|3610.6|3616|3611|3616.2|3611.2|3614.4|3609.4|0
1581303000000|2020-02-10 02:50:00|3616.1|3611.1|3614.9|3609.9|3616.2|3611.2|3614.6|3609.6|0
1581303300000|2020-02-10 02:55:00|3614.8|3609.8|3614|3609|3615.3|3610.3|3612.4|3607.4|0
1581303600000|2020-02-10 03:00:00|3613.9|3608.9|3614.5|3609.5|3615.7|3610.7|3613.9|3608.9|0
1581303900000|2020-02-10 03:05:00|3614.7|3609.7|3615.5|3610.5|3615.8|3610.8|3614.6|3609.6|0
1581304200000|2020-02-10 03:10:00|3615.6|3610.6|3614.7|3609.7|3615.7|3610.7|3613.3|3608.3|0
1581304500000|2020-02-10 03:15:00|3614.8|3609.8|3611.7|3606.7|3614.9|3609.9|3611.7|3606.7|0
1581304800000|2020-02-10 03:20:00|3611.6|3606.6|3612.4|3607.4|3613|3608|3611|3606|0
1581305100000|2020-02-10 03:25:00|3612.5|3607.5|3612.2|3607.2|3613.1|3608.1|3611.5|3606.5|0
1581305400000|2020-02-10 03:30:00|3612.1|3607.1|3610.8|3605.8|3612.2|3607.2|3610.5|3605.5|0
1581305700000|2020-02-10 03:35:00|3610.9|3605.9|3611.1|3606.1|3611.6|3606.6|3609.8|3604.8|0
1581306000000|2020-02-10 03:40:00|3611.2|3606.2|3611.4|3606.4|3612.7|3607.7|3611.1|3606.1|0
1581306300000|2020-02-10 03:45:00|3611.5|3606.5|3610.8|3605.8|3611.7|3606.7|3610.1|3605.1|0
1581306600000|2020-02-10 03:50:00|3610.7|3605.7|3609.7|3604.7|3610.8|3605.8|3608.4|3603.4|0
1581306900000|2020-02-10 03:55:00|3609.6|3604.6|3608.9|3603.9|3610.2|3605.2|3608.9|3603.9|0
1581307200000|2020-02-10 04:00:00|3609|3604|3610.2|3605.2|3610.5|3605.5|3608.8|3603.8|0
1581307500000|2020-02-10 04:05:00|3610.1|3605.1|3608.9|3603.9|3610.1|3605.1|3608.9|3603.9|0
1581307800000|2020-02-10 04:10:00|3608.8|3603.8|3609.7|3604.7|3609.9|3604.9|3608.6|3603.6|0
1581308100000|2020-02-10 04:15:00|3609.6|3604.6|3609.1|3604.1|3610.9|3605.9|3609.1|3604.1|0
1581308400000|2020-02-10 04:20:00|3608.8|3603.8|3610|3605|3610.1|3605.1|3608.6|3603.6|0
1581308700000|2020-02-10 04:25:00|3610.1|3605.1|3609.7|3604.7|3610.3|3605.3|3609.5|3604.5|0
1581309000000|2020-02-10 04:30:00|3609.8|3604.8|3609.6|3604.6|3610.1|3605.1|3609.3|3604.3|0
1581309300000|2020-02-10 04:35:00|3609.5|3604.5|3611|3606|3611.1|3606.1|3607.6|3602.6|0
1581309600000|2020-02-10 04:40:00|3610.9|3605.9|3612.7|3607.7|3612.7|3607.7|3610.6|3605.6|0
1581309900000|2020-02-10 04:45:00|3612.9|3607.9|3612|3607|3613.3|3608.3|3611|3606|0
1581310200000|2020-02-10 04:50:00|3611.9|3606.9|3607.4|3602.4|3612|3607|3606.9|3601.9|0
1581310500000|2020-02-10 04:55:00|3607.5|3602.5|3605.9|3600.9|3607.5|3602.5|3604.5|3599.5|0
1581310800000|2020-02-10 05:00:00|3605.8|3600.8|3606.8|3601.8|3607.6|3602.6|3605.7|3600.7|0
1581311100000|2020-02-10 05:05:00|3606.7|3601.7|3606.8|3601.8|3607.9|3602.9|3605.5|3600.5|0
1581311400000|2020-02-10 05:10:00|3606.7|3601.7|3606.2|3601.2|3607.9|3602.9|3606.1|3601.1|0
1581311700000|2020-02-10 05:15:00|3606.5|3601.5|3606.8|3601.8|3606.8|3601.8|3605|3600|0
1581312000000|2020-02-10 05:20:00|3607|3602|3609.5|3604.5|3609.8|3604.8|3606.4|3601.4|0
1581312300000|2020-02-10 05:25:00|3609.6|3604.6|3609.7|3604.7|3609.8|3604.8|3608.5|3603.5|0
1581312600000|2020-02-10 05:30:00|3609.8|3604.8|3610.2|3605.2|3610.3|3605.3|3608.5|3603.5|0
1581312900000|2020-02-10 05:35:00|3610.1|3605.1|3611.7|3606.7|3611.9|3606.9|3609.2|3604.2|0
1581313200000|2020-02-10 05:40:00|3611.8|3606.8|3611|3606|3612.1|3607.1|3610.5|3605.5|0
1581313500000|2020-02-10 05:45:00|3610.9|3605.9|3612.4|3607.4|3612.9|3607.9|3610.3|3605.3|0
1581313800000|2020-02-10 05:50:00|3612.3|3607.3|3609.5|3604.5|3612.4|3607.4|3608.7|3603.7|0
1581314100000|2020-02-10 05:55:00|3609.4|3604.4|3611.2|3606.2|3611.4|3606.4|3609.2|3604.2|0
1581314400000|2020-02-10 06:00:00|3611|3606|3610.1|3605.1|3612|3607|3610.1|3605.1|0
1581314700000|2020-02-10 06:05:00|3610.2|3605.2|3609.4|3604.4|3610.6|3605.6|3608.8|3603.8|0
1581315000000|2020-02-10 06:10:00|3609.5|3604.5|3611.6|3606.6|3612.3|3607.3|3609.5|3604.5|0
1581315300000|2020-02-10 06:15:00|3611.5|3606.5|3612.4|3607.4|3612.6|3607.6|3611|3606|0
1581315600000|2020-02-10 06:20:00|3611.8|3606.8|3612.2|3607.2|3612.7|3607.7|3611.4|3606.4|0
1581315900000|2020-02-10 06:25:00|3612.1|3607.1|3611.6|3606.6|3612.8|3607.8|3611|3606|0
1581316200000|2020-02-10 06:30:00|3611.7|3606.7|3611.3|3606.3|3611.8|3606.8|3610.7|3605.7|0
1581316500000|2020-02-10 06:35:00|3611.2|3606.2|3611.7|3606.7|3611.7|3606.7|3611|3606|0
1581316800000|2020-02-10 06:40:00|3611.8|3606.8|3612.3|3607.3|3612.7|3607.7|3611.1|3606.1|0
1581317100000|2020-02-10 06:45:00|3612.4|3607.4|3614.8|3609.8|3615.8|3610.8|3612.1|3607.1|0
1581317400000|2020-02-10 06:50:00|3614.9|3609.9|3614.5|3609.5|3615.3|3610.3|3613.7|3608.7|0
1581317700000|2020-02-10 06:55:00|3614.4|3609.4|3613.5|3608.5|3615.4|3610.4|3613.4|3608.4|0
1581318000000|2020-02-10 07:00:00|3613.9|3608.9|3611.8|3606.8|3615.6|3610.6|3611.3|3606.3|0
1581318300000|2020-02-10 07:05:00|3611.7|3606.7|3610.5|3605.5|3611.8|3606.8|3609|3604|0
1581318600000|2020-02-10 07:10:00|3610.3|3605.3|3608.1|3603.1|3610.4|3605.4|3607.1|3602.1|0
1581318900000|2020-02-10 07:15:00|3608|3603|3609|3604|3609.6|3604.6|3607.6|3602.6|0
1581319200000|2020-02-10 07:20:00|3609.1|3604.1|3611.2|3606.2|3612.5|3607.5|3609.1|3604.1|0
1581319500000|2020-02-10 07:25:00|3611.1|3606.1|3611.3|3606.3|3611.6|3606.6|3610.2|3605.2|0
1581319800000|2020-02-10 07:30:00|3611.2|3606.2|3610.7|3605.7|3613.7|3608.7|3610.3|3605.3|0
1581320100000|2020-02-10 07:35:00|3610.5|3605.5|3614|3609|3614.3|3609.3|3609.2|3604.2|0
1581320400000|2020-02-10 07:40:00|3614.1|3609.1|3612.5|3607.5|3614.7|3609.7|3612.2|3607.2|0
1581320700000|2020-02-10 07:45:00|3612.4|3607.4|3612|3607|3612.8|3607.8|3610.7|3605.7|0
1581321000000|2020-02-10 07:50:00|3612.1|3607.1|3610.5|3605.5|3612.5|3607.5|3609.9|3604.9|0
1581321300000|2020-02-10 07:55:00|3610.4|3605.4|3608.4|3603.4|3610.5|3605.5|3608.1|3603.1|0
1581321600000|2020-02-10 08:00:00|3608.1|3603.1|3609|3604|3610.2|3605.2|3606.4|3601.4|0
1581321900000|2020-02-10 08:05:00|3609.1|3604.1|3610|3605|3611.9|3606.9|3608.6|3603.6|0
1581322200000|2020-02-10 08:10:00|3610.1|3605.1|3612.2|3607.2|3612.5|3607.5|3609.5|3604.5|0
1581322500000|2020-02-10 08:15:00|3612.1|3607.1|3607.9|3602.9|3612.7|3607.7|3607.3|3602.3|0
1581322800000|2020-02-10 08:20:00|3608|3603|3606|3601|3609.3|3604.3|3603.7|3598.7|0
1581323100000|2020-02-10 08:25:00|3605.6|3600.6|3604.7|3599.7|3605.7|3600.7|3602.7|3597.7|0
1581323400000|2020-02-10 08:30:00|3604.8|3599.8|3606|3601|3606.4|3601.4|3603.1|3598.1|0
1581323700000|2020-02-10 08:35:00|3605.9|3600.9|3602.4|3597.4|3606.2|3601.2|3601.5|3596.5|0
1581324000000|2020-02-10 08:40:00|3602.2|3597.2|3600.3|3595.3|3604.6|3599.6|3599.9|3594.9|0
1581324300000|2020-02-10 08:45:00|3600.4|3595.4|3600.1|3595.1|3602|3597|3596.9|3591.9|0
1581324600000|2020-02-10 08:50:00|3600.2|3595.2|3601.6|3596.6|3601.9|3596.9|3598.5|3593.5|0
1581324900000|2020-02-10 08:55:00|3601.5|3596.5|3602.6|3597.6|3602.6|3597.6|3601|3596|0
1581325200000|2020-02-10 09:00:00|3602.4|3597.4|3631.3|3628.3|3631.3|3628.3|3602.4|3597.4|0
1581325500000|2020-02-10 09:05:00|3631.2|3628.2|3633.1|3630.1|3633.1|3630.1|3627.2|3624.2|0
1581325800000|2020-02-10 09:10:00|3633.2|3630.2|3639.1|3636.1|3639.5|3636.5|3630.8|3627.8|0
1581326100000|2020-02-10 09:15:00|3639.3|3636.3|3635.8|3632.8|3643.2|3640.2|3635.6|3632.6|0
1581326400000|2020-02-10 09:20:00|3635.7|3632.7|3636.4|3633.4|3638.8|3635.8|3635.2|3632.2|0
1581326700000|2020-02-10 09:25:00|3636.3|3633.3|3637.2|3634.2|3637.5|3634.5|3632|3629|0
1581327000000|2020-02-10 09:30:00|3637.5|3634.5|3635.7|3632.7|3637.5|3634.5|3635.4|3632.4|0
1581327300000|2020-02-10 09:35:00|3636|3633|3636|3633|3636.7|3633.7|3635.7|3632.7|0
1581327600000|2020-02-10 09:40:00|3636.1|3633.1|3636.5|3633.5|3637.4|3634.4|3636.1|3633.1|0
1581327900000|2020-02-10 09:45:00|3636.4|3633.4|3634.3|3631.3|3636.4|3633.4|3632.5|3629.5|0
1581328200000|2020-02-10 09:50:00|3634.4|3631.4|3637.6|3634.6|3637.8|3634.8|3634.2|3631.2|0
1581328500000|2020-02-10 09:55:00|3637.8|3634.8|3636.8|3633.8|3642.3|3639.3|3636.6|3633.6|0
1581328800000|2020-02-10 10:00:00|3636.6|3633.6|3631.2|3628.2|3637.1|3634.1|3630|3627|0
1581329100000|2020-02-10 10:05:00|3631.1|3628.1|3626.7|3623.7|3631.1|3628.1|3626.2|3623.2|0
1581329400000|2020-02-10 10:10:00|3626.8|3623.8|3631.3|3628.3|3631.4|3628.4|3626.2|3623.2|0
1581329700000|2020-02-10 10:15:00|3631.4|3628.4|3631.6|3628.6|3631.6|3628.6|3629.5|3626.5|0
1581330000000|2020-02-10 10:20:00|3631.5|3628.5|3631.4|3628.4|3632|3629|3630.6|3627.6|0
1581330300000|2020-02-10 10:25:00|3631.5|3628.5|3631.5|3628.5|3632.8|3629.8|3628.2|3625.2|0
1581330600000|2020-02-10 10:30:00|3631.6|3628.6|3627.5|3624.5|3631.6|3628.6|3627.5|3624.5|0
1581330900000|2020-02-10 10:35:00|3627.8|3624.8|3628.1|3625.1|3629.2|3626.2|3627.3|3624.3|0
1581331200000|2020-02-10 10:40:00|3628.3|3625.3|3636.8|3633.8|3638.5|3635.5|3628.3|3625.3|0
1581331500000|2020-02-10 10:45:00|3637.3|3634.3|3636.2|3633.2|3637.5|3634.5|3632.8|3629.8|0
1581331800000|2020-02-10 10:50:00|3636|3633|3635.5|3632.5|3637.4|3634.4|3634.5|3631.5|0
1581332100000|2020-02-10 10:55:00|3635.8|3632.8|3632.9|3629.9|3636.7|3633.7|3631.1|3628.1|0
1581332400000|2020-02-10 11:00:00|3632.8|3629.8|3634.4|3631.4|3634.8|3631.8|3632.6|3629.6|0
1581332700000|2020-02-10 11:05:00|3634.5|3631.5|3633.9|3630.9|3634.8|3631.8|3632.9|3629.9|0
1581333000000|2020-02-10 11:10:00|3633.6|3630.6|3636.9|3633.9|3637.8|3634.8|3633.3|3630.3|0
1581333300000|2020-02-10 11:15:00|3636.7|3633.7|3636.7|3633.7|3637.1|3634.1|3636.3|3633.3|0
1581333600000|2020-02-10 11:20:00|3636.8|3633.8|3640.1|3637.1|3642.1|3639.1|3636.7|3633.7|0
1581333900000|2020-02-10 11:25:00|3640.2|3637.2|3648.1|3645.1|3648.1|3645.1|3639.3|3636.3|0
1581334200000|2020-02-10 11:30:00|3647.7|3644.7|3653|3650|3653|3650|3646.1|3643.1|0
1581334500000|2020-02-10 11:35:00|3652.3|3649.3|3655.6|3652.6|3655.6|3652.6|3652.1|3649.1|0
1581334800000|2020-02-10 11:40:00|3656|3653|3656.1|3653.1|3659.3|3656.3|3655.8|3652.8|0
1581335100000|2020-02-10 11:45:00|3656.4|3653.4|3654.4|3651.4|3656.4|3653.4|3652.3|3649.3|0
1581335400000|2020-02-10 11:50:00|3654.3|3651.3|3652.2|3649.2|3655.1|3652.1|3647.5|3644.5|0
1581335700000|2020-02-10 11:55:00|3652.3|3649.3|3649.9|3646.9|3652.8|3649.8|3649|3646|0
1581336000000|2020-02-10 12:00:00|3640.5|3637.5|3654.3|3651.3|3657.5|3654.5|3640.5|3637.5|0
1581336300000|2020-02-10 12:05:00|3654|3651|3650.1|3647.1|3654|3651|3648.3|3645.3|0
1581336600000|2020-02-10 12:10:00|3650|3647|3647.4|3644.4|3650.6|3647.6|3644.7|3641.7|0
1581336900000|2020-02-10 12:15:00|3647.5|3644.5|3647.2|3644.2|3648.2|3645.2|3645.8|3642.8|0
1581337200000|2020-02-10 12:20:00|3647|3644|3646|3643|3648.8|3645.8|3644.9|3641.9|0
1581337500000|2020-02-10 12:25:00|3646.2|3643.2|3645.1|3642.1|3647.4|3644.4|3644.1|3641.1|0
1581337800000|2020-02-10 12:30:00|3644.7|3641.7|3646.8|3643.8|3648.7|3645.7|3644.3|3641.3|0
1581338100000|2020-02-10 12:35:00|3646.9|3643.9|3645.5|3642.5|3647.3|3644.3|3644.8|3641.8|0
1581338400000|2020-02-10 12:40:00|3645.4|3642.4|3641.1|3638.1|3645.9|3642.9|3638.3|3635.3|0
1581338700000|2020-02-10 12:45:00|3641.2|3638.2|3644.4|3641.4|3645.4|3642.4|3641.2|3638.2|0
1581339000000|2020-02-10 12:50:00|3644.2|3641.2|3642.4|3639.4|3645.3|3642.3|3642.2|3639.2|0
1581339300000|2020-02-10 12:55:00|3642.1|3639.1|3640.2|3637.2|3642.5|3639.5|3639.4|3636.4|0
1581339600000|2020-02-10 13:00:00|3640.4|3637.4|3639.1|3636.1|3641.3|3638.3|3635.5|3632.5|0
1581339900000|2020-02-10 13:05:00|3639.2|3636.2|3632.4|3629.4|3639.7|3636.7|3632.4|3629.4|0
1581340200000|2020-02-10 13:10:00|3632.3|3629.3|3631.7|3628.7|3634.9|3631.9|3631.5|3628.5|0
1581340500000|2020-02-10 13:15:00|3632|3629|3630|3627|3632.9|3629.9|3628.9|3625.9|0
1581340800000|2020-02-10 13:20:00|3629.3|3626.3|3637.4|3634.4|3638.8|3635.8|3628.6|3625.6|0
1581341100000|2020-02-10 13:25:00|3637.3|3634.3|3640.4|3637.4|3642.2|3639.2|3637.3|3634.3|0
1581341400000|2020-02-10 13:30:00|3640.3|3637.3|3635.2|3632.2|3641.3|3638.3|3634.4|3631.4|0
1581341700000|2020-02-10 13:35:00|3635.4|3632.4|3634.1|3631.1|3636.5|3633.5|3633.2|3630.2|0
1581342000000|2020-02-10 13:40:00|3634|3631|3636.2|3633.2|3636.4|3633.4|3633.9|3630.9|0
1581342300000|2020-02-10 13:45:00|3636.4|3633.4|3638.4|3635.4|3639.3|3636.3|3636.2|3633.2|0
1581342600000|2020-02-10 13:50:00|3638.5|3635.5|3633.8|3630.8|3638.5|3635.5|3633.8|3630.8|0
1581342900000|2020-02-10 13:55:00|3633.5|3630.5|3634|3631|3635.3|3632.3|3632.3|3629.3|0
1581343200000|2020-02-10 14:00:00|3634.2|3631.2|3633.7|3630.7|3637|3634|3633.7|3630.7|0
1581343500000|2020-02-10 14:05:00|3633.4|3630.4|3629.6|3626.6|3633.4|3630.4|3629.5|3626.5|0
1581343800000|2020-02-10 14:10:00|3630|3627|3624.7|3621.7|3631.2|3628.2|3624.7|3621.7|0
1581344100000|2020-02-10 14:15:00|3624.5|3621.5|3624.6|3621.6|3627.1|3624.1|3621.9|3618.9|0
1581344400000|2020-02-10 14:20:00|3624.8|3621.8|3623.5|3620.5|3625.6|3622.6|3623.1|3620.1|0
1581344700000|2020-02-10 14:25:00|3623.6|3620.6|3623.7|3620.7|3627.4|3624.4|3623|3620|0
1581345000000|2020-02-10 14:30:00|3623.4|3620.4|3642|3640.2|3642|3640.2|3618.2|3616.4|0
1581345300000|2020-02-10 14:35:00|3642.6|3640.8|3651.4|3649.6|3656|3654.2|3641.5|3639.7|0
1581345600000|2020-02-10 14:40:00|3651.1|3649.3|3654.8|3653|3656|3654.2|3646.9|3645.1|0
1581345900000|2020-02-10 14:45:00|3654.6|3652.8|3640.7|3638.9|3655.9|3654.1|3638|3636.2|0
1581346200000|2020-02-10 14:50:00|3640.8|3639|3646.4|3644.6|3646.4|3644.6|3630.5|3628.7|0
1581346500000|2020-02-10 14:55:00|3646.8|3645|3645.7|3643.9|3648.3|3646.5|3639.7|3637.9|0
1581346800000|2020-02-10 15:00:00|3646.2|3644.4|3640.9|3639.1|3649.4|3647.6|3640.9|3639.1|0
1581347100000|2020-02-10 15:05:00|3641.1|3639.3|3646.4|3644.6|3648.2|3646.4|3640.8|3639|0
1581347400000|2020-02-10 15:10:00|3646.6|3644.8|3635.4|3633.6|3647|3645.2|3634.6|3632.8|0
1581347700000|2020-02-10 15:15:00|3635.9|3634.1|3650.6|3648.8|3650.8|3649|3635.9|3634.1|0
1581348000000|2020-02-10 15:20:00|3650.7|3648.9|3643.8|3642|3651.4|3649.6|3643.6|3641.8|0
1581348300000|2020-02-10 15:25:00|3643.9|3642.1|3644.3|3642.5|3644.5|3642.7|3640.7|3638.9|0
1581348600000|2020-02-10 15:30:00|3644.5|3642.7|3642.7|3640.9|3645.1|3643.3|3639.4|3637.6|0
1581348900000|2020-02-10 15:35:00|3642.8|3641|3642.6|3640.8|3646.1|3644.3|3641.6|3639.8|0
1581349200000|2020-02-10 15:40:00|3642.7|3640.9|3630.1|3628.3|3642.9|3641.1|3628.7|3626.9|0
1581349500000|2020-02-10 15:45:00|3630.2|3628.4|3629.3|3627.5|3631.5|3629.7|3625.5|3623.7|0
1581349800000|2020-02-10 15:50:00|3629.5|3627.7|3625|3623.2|3630|3628.2|3618.9|3617.1|0
1581350100000|2020-02-10 15:55:00|3624.9|3623.1|3622.7|3620.9|3626.1|3624.3|3621|3619.2|0
1581350400000|2020-02-10 16:00:00|3622.8|3621|3618.7|3616.9|3623.1|3621.3|3615.7|3613.9|0
1581350700000|2020-02-10 16:05:00|3619.1|3617.3|3620.4|3618.6|3625.8|3624|3619.1|3617.3|0
1581351000000|2020-02-10 16:10:00|3620.7|3618.9|3613.7|3611.9|3621.3|3619.5|3611.9|3610.1|0
1581351300000|2020-02-10 16:15:00|3613.6|3611.8|3615.8|3614|3616.3|3614.5|3612.2|3610.4|0
1581351600000|2020-02-10 16:20:00|3615.9|3614.1|3623|3621.2|3623|3621.2|3615.4|3613.6|0
1581351900000|2020-02-10 16:25:00|3623.2|3621.4|3626.6|3624.8|3626.8|3625|3622|3620.2|0
1581352200000|2020-02-10 16:30:00|3626.7|3624.9|3628.9|3627.1|3631.9|3630.1|3626.5|3624.7|0
1581352500000|2020-02-10 16:35:00|3629|3627.2|3631.6|3629.8|3632.9|3631.1|3626.3|3624.5|0
1581352800000|2020-02-10 16:40:00|3631.7|3629.9|3627.1|3625.3|3633.2|3631.4|3627.1|3625.3|0
1581353100000|2020-02-10 16:45:00|3627.8|3626|3633.9|3632.1|3636.3|3634.5|3626.2|3624.4|0
1581353400000|2020-02-10 16:50:00|3633.8|3632|3629.5|3627.7|3634.1|3632.3|3629.5|3627.7|0
1581353700000|2020-02-10 16:55:00|3629.6|3627.8|3630.3|3628.5|3631.4|3629.6|3628.1|3626.3|0
1581354000000|2020-02-10 17:00:00|3630.4|3628.6|3626.4|3624.6|3631.7|3629.9|3625.7|3623.9|0
1581354300000|2020-02-10 17:05:00|3626.3|3624.5|3624.7|3622.9|3628|3626.2|3623.7|3621.9|0
1581354600000|2020-02-10 17:10:00|3624.9|3623.1|3625.3|3623.5|3626.8|3625|3623.8|3622|0
1581354900000|2020-02-10 17:15:00|3625.1|3623.3|3623|3621.2|3626.8|3625|3621.6|3619.8|0
1581355200000|2020-02-10 17:20:00|3622.9|3621.1|3619.7|3617.9|3623.6|3621.8|3619.6|3617.8|0
1581355500000|2020-02-10 17:25:00|3619.6|3617.8|3619.4|3617.6|3620.9|3619.1|3618.3|3616.5|0
1581355800000|2020-02-10 17:30:00|3619.3|3617.5|3618.4|3616.6|3621.4|3619.6|3618.4|3616.6|0
1581356100000|2020-02-10 17:35:00|3618|3616.2|3622.9|3621.1|3623.5|3621.7|3617.9|3616.1|0
1581356400000|2020-02-10 17:40:00|3623|3621.2|3623.6|3621.8|3626.5|3624.7|3622.8|3621|0
1581356700000|2020-02-10 17:45:00|3623.5|3621.7|3620.6|3618.8|3623.8|3622|3619.8|3618|0
1581357000000|2020-02-10 17:50:00|3620.7|3618.9|3622.1|3620.3|3622.7|3620.9|3618.7|3616.9|0
1581357300000|2020-02-10 17:55:00|3622.5|3620.7|3622.3|3620.5|3623.5|3621.7|3621.9|3620.1|0
1581357600000|2020-02-10 18:00:00|3622.4|3620.6|3623.3|3621.5|3623.4|3621.6|3620.1|3618.3|0
1581357900000|2020-02-10 18:05:00|3622.9|3621.1|3623.6|3621.8|3623.9|3622.1|3621.2|3619.4|0
1581358200000|2020-02-10 18:10:00|3623.7|3621.9|3625.1|3623.3|3625.3|3623.5|3622.3|3620.5|0
1581358500000|2020-02-10 18:15:00|3625.2|3623.4|3625|3623.2|3627.1|3625.3|3624.8|3623|0
1581358800000|2020-02-10 18:20:00|3624.9|3623.1|3628.5|3626.7|3629.1|3627.3|3624.7|3622.9|0
1581359100000|2020-02-10 18:25:00|3628.3|3626.5|3628.5|3626.7|3631.2|3629.4|3627.7|3625.9|0
1581359400000|2020-02-10 18:30:00|3628.7|3626.9|3631|3629.2|3632.7|3630.9|3628.7|3626.9|0
1581359700000|2020-02-10 18:35:00|3630.9|3629.1|3629.4|3627.6|3631.2|3629.4|3629|3627.2|0
1581360000000|2020-02-10 18:40:00|3629.5|3627.7|3628.6|3626.8|3630.7|3628.9|3627.6|3625.8|0
1581360300000|2020-02-10 18:45:00|3628.4|3626.6|3628.9|3627.1|3629.6|3627.8|3624.8|3623|0
1581360600000|2020-02-10 18:50:00|3629|3627.2|3628.7|3626.9|3631.5|3629.7|3628.7|3626.9|0
1581360900000|2020-02-10 18:55:00|3628.5|3626.7|3627.9|3626.1|3630.4|3628.6|3627.9|3626.1|0
1581361200000|2020-02-10 19:00:00|3627.8|3626|3628.8|3627|3629.4|3627.6|3626.3|3624.5|0
1581361500000|2020-02-10 19:05:00|3628.9|3627.1|3630.4|3628.6|3633.1|3631.3|3628.8|3627|0
1581361800000|2020-02-10 19:10:00|3630.3|3628.5|3631|3629.2|3632.6|3630.8|3629.8|3628|0
1581362100000|2020-02-10 19:15:00|3631.5|3629.7|3636.3|3634.5|3638|3636.2|3631.4|3629.6|0
1581362400000|2020-02-10 19:20:00|3636.4|3634.6|3640.4|3638.6|3640.9|3639.1|3636.3|3634.5|0
1581362700000|2020-02-10 19:25:00|3640.5|3638.7|3641.3|3639.5|3642.2|3640.4|3637.1|3635.3|0
1581363000000|2020-02-10 19:30:00|3641.6|3639.8|3639.3|3637.5|3641.8|3640|3637|3635.2|0
1581363300000|2020-02-10 19:35:00|3639.4|3637.6|3634.5|3632.7|3639.4|3637.6|3632.7|3630.9|0
1581363600000|2020-02-10 19:40:00|3634.4|3632.6|3636.7|3634.9|3638.2|3636.4|3634.3|3632.5|0
1581363900000|2020-02-10 19:45:00|3637|3635.2|3641.1|3639.3|3641.4|3639.6|3636.6|3634.8|0
1581364200000|2020-02-10 19:50:00|3641.2|3639.4|3642.9|3641.1|3643.3|3641.5|3639.4|3637.6|0
1581364500000|2020-02-10 19:55:00|3642.8|3641|3644.6|3642.8|3645.2|3643.4|3641.8|3640|0
1581364800000|2020-02-10 20:00:00|3644.7|3642.9|3647.1|3645.3|3648.4|3646.6|3643.8|3642|0
1581365100000|2020-02-10 20:05:00|3647.2|3645.4|3646.6|3644.8|3647.5|3645.7|3643.5|3641.7|0
1581365400000|2020-02-10 20:10:00|3646.5|3644.7|3645.4|3643.6|3651.9|3650.1|3645.3|3643.5|0
1581365700000|2020-02-10 20:15:00|3645.5|3643.7|3647.3|3645.5|3647.6|3645.8|3645|3643.2|0
1581366000000|2020-02-10 20:20:00|3647.4|3645.6|3649.2|3647.4|3651.2|3649.4|3647.1|3645.3|0
1581366300000|2020-02-10 20:25:00|3649.5|3647.7|3649.5|3647.7|3650.1|3648.3|3647.3|3645.5|0
1581366600000|2020-02-10 20:30:00|3649.7|3647.9|3642.5|3640.7|3650.1|3648.3|3640.3|3638.5|0
1581366900000|2020-02-10 20:35:00|3642.1|3640.3|3642.6|3640.8|3643.6|3641.8|3639.4|3637.6|0
1581367200000|2020-02-10 20:40:00|3642.5|3640.7|3639.4|3637.6|3645.4|3643.6|3638.8|3637|0
1581367500000|2020-02-10 20:45:00|3639.2|3637.4|3637.3|3635.5|3640.4|3638.6|3636.1|3634.3|0
1581367800000|2020-02-10 20:50:00|3636.6|3634.8|3640.8|3639|3641.4|3639.6|3634.1|3632.3|0
1581368100000|2020-02-10 20:55:00|3640.9|3639.1|3646.2|3644.4|3646.2|3644.4|3639.9|3638.1|0
1581368400000|2020-02-10 21:00:00|3647|3645.2|3644.8|3641.8|3647.6|3645.2|3644.2|3641.2|0
1581368700000|2020-02-10 21:05:00|3645.3|3642.3|3645.9|3642.9|3647|3644|3644.8|3641.8|0
1581369000000|2020-02-10 21:10:00|3645.8|3642.8|3645.9|3642.9|3646.3|3643.3|3645.6|3642.6|0
1581369300000|2020-02-10 21:15:00|3645.8|3642.8|3645.2|3642.2|3646|3643|3645.2|3642.2|0
1581369600000|2020-02-10 21:20:00|3645.3|3642.3|3645.6|3642.6|3645.8|3642.8|3645.1|3642.1|0
1581369900000|2020-02-10 21:25:00|3645.7|3642.7|3647.5|3644.5|3648.1|3645.1|3645.7|3642.7|0
1581370200000|2020-02-10 21:30:00|3647.4|3644.4|3647.3|3644.3|3647.7|3644.7|3646.7|3643.7|0
1581370500000|2020-02-10 21:35:00|3647.2|3644.2|3647.9|3644.9|3648.6|3645.6|3647.2|3644.2|0
1581370800000|2020-02-10 21:40:00|3648|3645|3648.1|3645.1|3648.5|3645.5|3647.9|3644.9|0
1581371100000|2020-02-10 21:45:00|3648|3645|3648.3|3645.3|3648.6|3645.6|3648|3645|0
1581371400000|2020-02-10 21:50:00|3648.2|3645.2|3648|3645|3648.3|3645.3|3647.9|3644.9|0
1581371700000|2020-02-10 21:55:00|3648.1|3645.1|3648.5|3645.5|3648.5|3645.5|3647.3|3644.3|0
1581372000000|2020-02-10 22:00:00|3648.2|3645.2|3648.7|3645.7|3648.7|3645.7|3648.1|3645.1|0
1581372300000|2020-02-10 22:05:00|3648.6|3645.6|3648|3645|3648.9|3645.9|3647.9|3644.9|0
1581372600000|2020-02-10 22:10:00|3647.9|3644.9|3647.9|3644.9|3648|3645|3647.7|3644.7|0
1581372900000|2020-02-10 22:15:00|3648|3645|3648.3|3645.3|3648.4|3645.4|3647.8|3644.8|0
1581373200000|2020-02-10 22:20:00|3648.1|3645.1|3648.1|3645.1|3648.4|3645.4|3648|3645|0
1581373500000|2020-02-10 22:25:00|3648|3645|3647.6|3644.6|3648.2|3645.2|3647.6|3644.6|0
1581373800000|2020-02-10 22:30:00|3647.7|3644.7|3646.9|3643.9|3647.8|3644.8|3646.8|3643.8|0
1581374100000|2020-02-10 22:35:00|3646.8|3643.8|3647.1|3644.1|3647.5|3644.5|3646.7|3643.7|0
1581374400000|2020-02-10 22:40:00|3647.2|3644.2|3646.5|3643.5|3647.2|3644.2|3646.5|3643.5|0
1581374700000|2020-02-10 22:45:00|3646.6|3643.6|3646.5|3643.5|3646.8|3643.8|3646.1|3643.1|0
1581375000000|2020-02-10 22:50:00|3646.3|3643.3|3646.1|3643.1|3646.5|3643.5|3646.1|3643.1|0
1581375300000|2020-02-10 22:55:00|3646.3|3643.3|3646.5|3643.5|3646.7|3643.7|3646.1|3643.1|0
1581375600000|2020-02-10 23:00:00|3646.3|3643.3|3647|3644|3647.1|3644.1|3646.1|3643.1|0
1581375900000|2020-02-10 23:05:00|3647.2|3644.2|3646.2|3643.2|3647.3|3644.3|3646.2|3643.2|0
1581376200000|2020-02-10 23:10:00|3646|3643|3646.2|3643.2|3646.5|3643.5|3645.9|3642.9|0
1581376500000|2020-02-10 23:15:00|3646.1|3643.1|3646.1|3643.1|3646.2|3643.2|3646.1|3643.1|0
1581376800000|2020-02-10 23:20:00|3646.3|3643.3|3646.2|3643.2|3646.3|3643.3|3645.8|3642.8|0
1581377100000|2020-02-10 23:25:00|3646.3|3643.3|3646.6|3643.6|3646.7|3643.7|3646.2|3643.2|0
1581377400000|2020-02-10 23:30:00|3646.7|3643.7|3646.9|3643.9|3647.1|3644.1|3646.6|3643.6|0
1581377700000|2020-02-10 23:35:00|3647|3644|3647.2|3644.2|3647.5|3644.5|3647|3644|0
1581378000000|2020-02-10 23:40:00|3647.3|3644.3|3647.6|3644.6|3647.6|3644.6|3647.1|3644.1|0
1581378300000|2020-02-10 23:45:00|3647.5|3644.5|3647.6|3644.6|3647.6|3644.6|3647.1|3644.1|0
1581378600000|2020-02-10 23:50:00|3647.5|3644.5|3647.9|3644.9|3647.9|3644.9|3647.4|3644.4|0
1581378900000|2020-02-10 23:55:00|3647.8|3644.8|3648|3645|3648.1|3645.1|3647.6|3644.6|0
1581379200000|2020-02-11 00:00:00|3647.9|3644.9|3648|3645|3648.2|3645.2|3647.7|3644.7|0
1581379500000|2020-02-11 00:05:00|3647.9|3644.9|3648.4|3645.4|3648.5|3645.5|3647.9|3644.9|0
1581379800000|2020-02-11 00:10:00|3648.5|3645.5|3647.7|3644.7|3648.6|3645.6|3647.7|3644.7|0
1581380100000|2020-02-11 00:15:00|3647.8|3644.8|3648.4|3645.4|3648.4|3645.4|3647.8|3644.8|0
1581380400000|2020-02-11 00:20:00|3648.5|3645.5|3649.4|3646.4|3649.7|3646.7|3648.4|3645.4|0
1581380700000|2020-02-11 00:25:00|3649.5|3646.5|3650|3647|3650.7|3647.7|3649.4|3646.4|0
1581381000000|2020-02-11 00:30:00|3650.2|3647.2|3651|3648|3651.3|3648.3|3650|3647|0
1581381300000|2020-02-11 00:35:00|3651.1|3648.1|3651.7|3648.7|3651.7|3648.7|3650.9|3647.9|0
1581381600000|2020-02-11 00:40:00|3651.8|3648.8|3653.5|3650.5|3653.7|3650.7|3651.7|3648.7|0
1581381900000|2020-02-11 00:45:00|3653.4|3650.4|3654.5|3651.5|3654.5|3651.5|3653.3|3650.3|0
1581382200000|2020-02-11 00:50:00|3654.4|3651.4|3655.7|3652.7|3655.9|3652.9|3654.2|3651.2|0
1581382500000|2020-02-11 00:55:00|3655.8|3652.8|3656.4|3651.4|3656.4|3653.2|3655.4|3651.4|0
1581382800000|2020-02-11 01:00:00|3656.6|3651.6|3658.1|3653.1|3658.8|3653.8|3655.8|3650.8|0
1581383100000|2020-02-11 01:05:00|3658|3653|3658|3653|3658.3|3653.3|3656.8|3651.8|0
1581383400000|2020-02-11 01:10:00|3658.1|3653.1|3658.3|3653.3|3658.6|3653.6|3657.6|3652.6|0
1581383700000|2020-02-11 01:15:00|3658.4|3653.4|3663.6|3658.6|3664|3659|3658.4|3653.4|0
1581384000000|2020-02-11 01:20:00|3663.7|3658.7|3662.1|3657.1|3664|3659|3661.9|3656.9|0
1581384300000|2020-02-11 01:25:00|3662.2|3657.2|3662.5|3657.5|3662.7|3657.7|3661.8|3656.8|0
1581384600000|2020-02-11 01:30:00|3662.6|3657.6|3662.5|3657.5|3663.7|3658.7|3662.1|3657.1|0
1581384900000|2020-02-11 01:35:00|3662.6|3657.6|3663.8|3658.8|3664.1|3659.1|3662.2|3657.2|0
1581385200000|2020-02-11 01:40:00|3663.7|3658.7|3663.8|3658.8|3665.1|3660.1|3662.7|3657.7|0
1581385500000|2020-02-11 01:45:00|3663.7|3658.7|3666|3661|3666.8|3661.8|3663.6|3658.6|0
1581385800000|2020-02-11 01:50:00|3665.9|3660.9|3666.7|3661.7|3667.5|3662.5|3665.9|3660.9|0
1581386100000|2020-02-11 01:55:00|3666.8|3661.8|3666.8|3661.8|3667.5|3662.5|3666|3661|0
1581386400000|2020-02-11 02:00:00|3666.7|3661.7|3666.9|3661.9|3667.4|3662.4|3666.2|3661.2|0
1581386700000|2020-02-11 02:05:00|3667.1|3662.1|3667.3|3662.3|3667.9|3662.9|3666.3|3661.3|0
1581387000000|2020-02-11 02:10:00|3667.4|3662.4|3667.4|3662.4|3668.6|3663.6|3666.6|3661.6|0
1581387300000|2020-02-11 02:15:00|3667.5|3662.5|3668.4|3663.4|3668.7|3663.7|3666.8|3661.8|0
1581387600000|2020-02-11 02:20:00|3668.5|3663.5|3670.4|3665.4|3670.4|3665.4|3668.4|3663.4|0
1581387900000|2020-02-11 02:25:00|3670.3|3665.3|3669.4|3664.4|3670.5|3665.5|3669.3|3664.3|0
1581388200000|2020-02-11 02:30:00|3669.5|3664.5|3670.8|3665.8|3671.1|3666.1|3669.5|3664.5|0
1581388500000|2020-02-11 02:35:00|3670.9|3665.9|3669.5|3664.5|3670.9|3665.9|3669.4|3664.4|0
1581388800000|2020-02-11 02:40:00|3669.9|3664.9|3669.9|3664.9|3670.9|3665.9|3669.8|3664.8|0
1581389100000|2020-02-11 02:45:00|3670.1|3665.1|3668.1|3663.1|3670.1|3665.1|3668|3663|0
1581389400000|2020-02-11 02:50:00|3668|3663|3667.4|3662.4|3668.2|3663.2|3667|3662|0
1581389700000|2020-02-11 02:55:00|3667.3|3662.3|3666.9|3661.9|3667.6|3662.6|3666.9|3661.9|0
1581390000000|2020-02-11 03:00:00|3666.7|3661.7|3667.4|3662.4|3667.8|3662.8|3666.1|3661.1|0
1581390300000|2020-02-11 03:05:00|3667.3|3662.3|3667.8|3662.8|3667.8|3662.8|3666.7|3661.7|0
1581390600000|2020-02-11 03:10:00|3667.7|3662.7|3668.2|3663.2|3668.4|3663.4|3667.5|3662.5|0
1581390900000|2020-02-11 03:15:00|3668.3|3663.3|3666.1|3661.1|3668.3|3663.3|3665|3660|0
1581391200000|2020-02-11 03:20:00|3666|3661|3666.6|3661.6|3666.7|3661.7|3665.5|3660.5|0
1581391500000|2020-02-11 03:25:00|3666.7|3661.7|3665.9|3660.9|3666.8|3661.8|3665.6|3660.6|0
1581391800000|2020-02-11 03:30:00|3666|3661|3665.5|3660.5|3666.3|3661.3|3665.1|3660.1|0
1581392100000|2020-02-11 03:35:00|3665.6|3660.6|3666.5|3661.5|3666.5|3661.5|3665.4|3660.4|0
1581392400000|2020-02-11 03:40:00|3666.4|3661.4|3666.5|3661.5|3666.9|3661.9|3666.4|3661.4|0
1581392700000|2020-02-11 03:45:00|3666.4|3661.4|3666.2|3661.2|3666.7|3661.7|3666.2|3661.2|0
1581393000000|2020-02-11 03:50:00|3666.3|3661.3|3667.4|3662.4|3667.8|3662.8|3666.2|3661.2|0
1581393300000|2020-02-11 03:55:00|3667.5|3662.5|3667.2|3662.2|3668|3663|3667.1|3662.1|0
1581393600000|2020-02-11 04:00:00|3667.1|3662.1|3666.1|3661.1|3667.1|3662.1|3665.8|3660.8|0
1581393900000|2020-02-11 04:05:00|3666.2|3661.2|3666.1|3661.1|3666.3|3661.3|3665.8|3660.8|0
1581394200000|2020-02-11 04:10:00|3666|3661|3665.7|3660.7|3666.1|3661.1|3665.4|3660.4|0
1581394500000|2020-02-11 04:15:00|3665.8|3660.8|3665.7|3660.7|3665.9|3660.9|3665.3|3660.3|0
1581394800000|2020-02-11 04:20:00|3665.6|3660.6|3665.5|3660.5|3665.8|3660.8|3665.4|3660.4|0
1581395100000|2020-02-11 04:25:00|3665.6|3660.6|3665.2|3660.2|3665.8|3660.8|3665|3660|0
1581395400000|2020-02-11 04:30:00|3665.3|3660.3|3665.5|3660.5|3665.9|3660.9|3665.2|3660.2|0
1581395700000|2020-02-11 04:35:00|3665.6|3660.6|3665.6|3660.6|3665.7|3660.7|3665.4|3660.4|0
1581396000000|2020-02-11 04:40:00|3665.5|3660.5|3666.5|3661.5|3666.8|3661.8|3665.5|3660.5|0
1581396300000|2020-02-11 04:45:00|3666.6|3661.6|3666.9|3661.9|3667|3662|3666.5|3661.5|0
1581396600000|2020-02-11 04:50:00|3667|3662|3667.5|3662.5|3667.8|3662.8|3667|3662|0
1581396900000|2020-02-11 04:55:00|3667.4|3662.4|3667|3662|3667.4|3662.4|3667|3662|0
1581397200000|2020-02-11 05:00:00|3666.9|3661.9|3666.8|3661.8|3667.1|3662.1|3666.3|3661.3|0
1581397500000|2020-02-11 05:05:00|3666.7|3661.7|3666.1|3661.1|3666.8|3661.8|3665.4|3660.4|0
1581397800000|2020-02-11 05:10:00|3666|3661|3666.2|3661.2|3666.5|3661.5|3665.8|3660.8|0
1581398100000|2020-02-11 05:15:00|3666.3|3661.3|3667.1|3662.1|3667.2|3662.2|3666.1|3661.1|0
1581398400000|2020-02-11 05:20:00|3667.2|3662.2|3667|3662|3667.3|3662.3|3666.8|3661.8|0
1581398700000|2020-02-11 05:25:00|3667.1|3662.1|3668.2|3663.2|3668.3|3663.3|3666.7|3661.7|0
1581399000000|2020-02-11 05:30:00|3668.1|3663.1|3669.3|3664.3|3669.6|3664.6|3668.1|3663.1|0
1581399300000|2020-02-11 05:35:00|3669.2|3664.2|3669|3664|3669.6|3664.6|3668.9|3663.9|0
1581399600000|2020-02-11 05:40:00|3669.1|3664.1|3668.2|3663.2|3669.2|3664.2|3667.7|3662.7|0
1581399900000|2020-02-11 05:45:00|3668.1|3663.1|3669|3664|3669.5|3664.5|3668.1|3663.1|0
1581400200000|2020-02-11 05:50:00|3669.1|3664.1|3669.3|3664.3|3669.6|3664.6|3668.6|3663.6|0
1581400500000|2020-02-11 05:55:00|3669.4|3664.4|3668.8|3663.8|3670.1|3665.1|3668.5|3663.5|0
1581400800000|2020-02-11 06:00:00|3668.7|3663.7|3669|3664|3669.8|3664.8|3668.7|3663.7|0
1581401100000|2020-02-11 06:05:00|3668.9|3663.9|3668.6|3663.6|3669|3664|3668.6|3663.6|0
1581401400000|2020-02-11 06:10:00|3668.5|3663.5|3667.6|3662.6|3668.9|3663.9|3667.6|3662.6|0
1581401700000|2020-02-11 06:15:00|3667.5|3662.5|3666.7|3661.7|3667.5|3662.5|3666|3661|0
1581402000000|2020-02-11 06:20:00|3667.7|3662.7|3666.8|3661.8|3668|3663|3666.7|3661.7|0
1581402300000|2020-02-11 06:25:00|3666.9|3661.9|3667.1|3662.1|3667.6|3662.6|3666.8|3661.8|0
1581402600000|2020-02-11 06:30:00|3667|3662|3667.5|3662.5|3668.3|3663.3|3667|3662|0
1581402900000|2020-02-11 06:35:00|3667.4|3662.4|3667.6|3662.6|3667.9|3662.9|3667.1|3662.1|0
1581403200000|2020-02-11 06:40:00|3667.5|3662.5|3666.7|3661.7|3667.7|3662.7|3666.3|3661.3|0
1581403500000|2020-02-11 06:45:00|3666.6|3661.6|3666.5|3661.5|3666.8|3661.8|3665.8|3660.8|0
1581403800000|2020-02-11 06:50:00|3666.6|3661.6|3667.1|3662.1|3667.5|3662.5|3666.6|3661.6|0
1581404100000|2020-02-11 06:55:00|3667.2|3662.2|3666.9|3661.9|3667.2|3662.2|3666.6|3661.6|0
1581404400000|2020-02-11 07:00:00|3666.6|3661.6|3665.2|3660.2|3666.7|3661.7|3664.7|3659.7|0
1581404700000|2020-02-11 07:05:00|3665.3|3660.3|3665.7|3660.7|3665.8|3660.8|3664.4|3659.4|0
1581405000000|2020-02-11 07:10:00|3665.8|3660.8|3665.3|3660.3|3665.8|3660.8|3664.8|3659.8|0
1581405300000|2020-02-11 07:15:00|3665.2|3660.2|3663.5|3658.5|3665.3|3660.3|3663|3658|0
1581405600000|2020-02-11 07:20:00|3663.4|3658.4|3664.1|3659.1|3664.1|3659.1|3663.1|3658.1|0
1581405900000|2020-02-11 07:25:00|3664|3659|3664.3|3659.3|3665|3660|3663.9|3658.9|0
1581406200000|2020-02-11 07:30:00|3664.4|3659.4|3663.8|3658.8|3665|3660|3663.4|3658.4|0
1581406500000|2020-02-11 07:35:00|3663.7|3658.7|3661.6|3656.6|3663.8|3658.8|3661.1|3656.1|0
1581406800000|2020-02-11 07:40:00|3661.5|3656.5|3662.4|3657.4|3662.9|3657.9|3661.5|3656.5|0
1581407100000|2020-02-11 07:45:00|3662.5|3657.5|3663.7|3658.7|3664|3659|3662.2|3657.2|0
1581407400000|2020-02-11 07:50:00|3663.8|3658.8|3664.3|3659.3|3665.2|3660.2|3663.5|3658.5|0
1581407700000|2020-02-11 07:55:00|3664.2|3659.2|3663.7|3658.7|3664.4|3659.4|3663.2|3658.2|0
1581408000000|2020-02-11 08:00:00|3663.5|3658.5|3663.3|3658.3|3665.2|3660.2|3662.5|3657.5|0
1581408300000|2020-02-11 08:05:00|3663.1|3658.1|3664.4|3659.4|3665.1|3660.1|3661.3|3656.3|0
1581408600000|2020-02-11 08:10:00|3664.5|3659.5|3663|3658|3665.4|3660.4|3662.8|3657.8|0
1581408900000|2020-02-11 08:15:00|3663.1|3658.1|3663.5|3658.5|3665.2|3660.2|3662.8|3657.8|0
1581409200000|2020-02-11 08:20:00|3663.3|3658.3|3664.3|3659.3|3665.6|3660.6|3663.2|3658.2|0
1581409500000|2020-02-11 08:25:00|3664.2|3659.2|3664.2|3659.2|3664.3|3659.3|3662.9|3657.9|0
1581409800000|2020-02-11 08:30:00|3664.1|3659.1|3665.7|3660.7|3665.7|3660.7|3663.6|3658.6|0
1581410100000|2020-02-11 08:35:00|3665.6|3660.6|3664.9|3659.9|3666.2|3661.2|3664.4|3659.4|0
1581410400000|2020-02-11 08:40:00|3664.8|3659.8|3663.4|3658.4|3665.4|3660.4|3662.9|3657.9|0
1581410700000|2020-02-11 08:45:00|3663.3|3658.3|3661.6|3656.6|3663.6|3658.6|3660.5|3655.5|0
1581411000000|2020-02-11 08:50:00|3661.5|3656.5|3663.5|3658.5|3664.1|3659.1|3661.3|3656.3|0
1581411300000|2020-02-11 08:55:00|3663.4|3658.4|3662.8|3657.8|3663.6|3658.6|3662.4|3657.4|0
1581411600000|2020-02-11 09:00:00|3663.1|3658.1|3672.2|3669.2|3675.1|3672.1|3661|3656|0
1581411900000|2020-02-11 09:05:00|3671.1|3668.1|3670.4|3667.4|3671.3|3668.3|3669.9|3666.9|0
1581412200000|2020-02-11 09:10:00|3670.5|3667.5|3667|3664|3670.6|3667.6|3667|3664|0
1581412500000|2020-02-11 09:15:00|3667.7|3664.7|3666.6|3663.6|3668.5|3665.5|3665.4|3662.4|0
1581412800000|2020-02-11 09:20:00|3666.4|3663.4|3666.3|3663.3|3666.9|3663.9|3666|3663|0
1581413100000|2020-02-11 09:25:00|3666.7|3663.7|3669.4|3666.4|3669.7|3666.7|3666.3|3663.3|0
1581413400000|2020-02-11 09:30:00|3669.5|3666.5|3669.6|3666.6|3670.7|3667.7|3669.5|3666.5|0
1581413700000|2020-02-11 09:35:00|3670.1|3667.1|3669.4|3666.4|3670.3|3667.3|3668.4|3665.4|0
1581414000000|2020-02-11 09:40:00|3669.5|3666.5|3669.7|3666.7|3669.8|3666.8|3669|3666|0
1581414300000|2020-02-11 09:45:00|3669.5|3666.5|3669.3|3666.3|3669.5|3666.5|3669|3666|0
1581414600000|2020-02-11 09:50:00|3669.2|3666.2|3670|3667|3670|3667|3669|3666|0
1581414900000|2020-02-11 09:55:00|3670.1|3667.1|3669.2|3666.2|3670.1|3667.1|3668.2|3665.2|0
1581415200000|2020-02-11 10:00:00|3669.7|3666.7|3671.9|3668.9|3671.9|3668.9|3669.7|3666.7|0
1581415500000|2020-02-11 10:05:00|3672|3669|3671.8|3668.8|3673|3670|3671.5|3668.5|0
1581415800000|2020-02-11 10:10:00|3671.3|3668.3|3670.6|3667.6|3672.4|3669.4|3670.3|3667.3|0
1581416100000|2020-02-11 10:15:00|3670.5|3667.5|3672.4|3669.4|3674.5|3671.5|3670.4|3667.4|0
1581416400000|2020-02-11 10:20:00|3673.5|3670.5|3671.9|3668.9|3673.5|3670.5|3671.5|3668.5|0
1581416700000|2020-02-11 10:25:00|3671.5|3668.5|3675.2|3672.2|3675.7|3672.7|3671.5|3668.5|0
1581417000000|2020-02-11 10:30:00|3675.5|3672.5|3674|3671|3675.7|3672.7|3673.9|3670.9|0
1581417300000|2020-02-11 10:35:00|3674.7|3671.7|3675.7|3672.7|3675.7|3672.7|3674.3|3671.3|0
1581417600000|2020-02-11 10:40:00|3675.6|3672.6|3678.2|3675.2|3678.2|3675.2|3675.6|3672.6|0
1581417900000|2020-02-11 10:45:00|3678.1|3675.1|3677.8|3674.8|3679|3676|3677.4|3674.4|0
1581418200000|2020-02-11 10:50:00|3677.9|3674.9|3677.2|3674.2|3678.3|3675.3|3677.2|3674.2|0
1581418500000|2020-02-11 10:55:00|3677.1|3674.1|3675.9|3672.9|3677.9|3674.9|3675.9|3672.9|0
1581418800000|2020-02-11 11:00:00|3676|3673|3676.2|3673.2|3676.8|3673.8|3675.9|3672.9|0
1581419100000|2020-02-11 11:05:00|3676.3|3673.3|3675.9|3672.9|3676.6|3673.6|3675.9|3672.9|0
1581419400000|2020-02-11 11:10:00|3676|3673|3676.8|3673.8|3676.8|3673.8|3676|3673|0
1581419700000|2020-02-11 11:15:00|3676.9|3673.9|3678.4|3675.4|3678.4|3675.4|3676.4|3673.4|0
1581420000000|2020-02-11 11:20:00|3678.1|3675.1|3675.9|3672.9|3678.1|3675.1|3675.9|3672.9|0
1581420300000|2020-02-11 11:25:00|3676|3673|3671.6|3668.6|3676|3673|3670.7|3667.7|0
1581420600000|2020-02-11 11:30:00|3671.5|3668.5|3670.8|3667.8|3672.1|3669.1|3670.2|3667.2|0
1581420900000|2020-02-11 11:35:00|3671.2|3668.2|3671.4|3668.4|3672.3|3669.3|3670.7|3667.7|0
1581421200000|2020-02-11 11:40:00|3671.6|3668.6|3671.1|3668.1|3672|3669|3670.4|3667.4|0
1581421500000|2020-02-11 11:45:00|3671.3|3668.3|3669.8|3666.8|3671.9|3668.9|3669.6|3666.6|0
1581421800000|2020-02-11 11:50:00|3670.5|3667.5|3669.7|3666.7|3670.5|3667.5|3669.3|3666.3|0
1581422100000|2020-02-11 11:55:00|3669.5|3666.5|3668|3665|3669.9|3666.9|3668|3665|0
1581422400000|2020-02-11 12:00:00|3669.5|3666.5|3670.1|3667.1|3670.8|3667.8|3667|3664|0
1581422700000|2020-02-11 12:05:00|3670.2|3667.2|3668.3|3665.3|3672.3|3669.3|3667.8|3664.8|0
1581423000000|2020-02-11 12:10:00|3668.7|3665.7|3669.9|3666.9|3670.7|3667.7|3668.4|3665.4|0
1581423300000|2020-02-11 12:15:00|3670|3667|3669.4|3666.4|3671.9|3668.9|3669.2|3666.2|0
1581423600000|2020-02-11 12:20:00|3669.5|3666.5|3670.3|3667.3|3670.3|3667.3|3669.2|3666.2|0
1581423900000|2020-02-11 12:25:00|3670.5|3667.5|3670.9|3667.9|3671.7|3668.7|3670.5|3667.5|0
1581424200000|2020-02-11 12:30:00|3670.7|3667.7|3669.5|3666.5|3671.4|3668.4|3669.2|3666.2|0
1581424500000|2020-02-11 12:35:00|3669.4|3666.4|3667.9|3664.9|3669.8|3666.8|3667.9|3664.9|0
1581424800000|2020-02-11 12:40:00|3668.1|3665.1|3667.9|3664.9|3669.5|3666.5|3667.8|3664.8|0
1581425100000|2020-02-11 12:45:00|3668.3|3665.3|3667.2|3664.2|3668.4|3665.4|3666.6|3663.6|0
1581425400000|2020-02-11 12:50:00|3667.1|3664.1|3665.3|3662.3|3667.3|3664.3|3663.8|3660.8|0
1581425700000|2020-02-11 12:55:00|3665.4|3662.4|3666.6|3663.6|3668.1|3665.1|3664.9|3661.9|0
1581426000000|2020-02-11 13:00:00|3666.5|3663.5|3664.1|3661.1|3666.7|3663.7|3663.4|3660.4|0
1581426300000|2020-02-11 13:05:00|3664.2|3661.2|3663.1|3660.1|3664.2|3661.2|3662.2|3659.2|0
1581426600000|2020-02-11 13:10:00|3663|3660|3658.8|3655.8|3663.2|3660.2|3658.6|3655.6|0
1581426900000|2020-02-11 13:15:00|3658.6|3655.6|3660.3|3657.3|3661.8|3658.8|3657.9|3654.9|0
1581427200000|2020-02-11 13:20:00|3660.2|3657.2|3663.2|3660.2|3663.8|3660.8|3659.7|3656.7|0
1581427500000|2020-02-11 13:25:00|3663.3|3660.3|3663.4|3660.4|3664.1|3661.1|3661.9|3658.9|0
1581427800000|2020-02-11 13:30:00|3663.6|3660.6|3659.4|3656.4|3664.9|3661.9|3657.2|3654.2|0
1581428100000|2020-02-11 13:35:00|3659|3656|3656.4|3653.4|3659.5|3656.5|3656.2|3653.2|0
1581428400000|2020-02-11 13:40:00|3656.6|3653.6|3660.8|3657.8|3660.9|3657.9|3656.3|3653.3|0
1581428700000|2020-02-11 13:45:00|3660.9|3657.9|3662.7|3659.7|3663.6|3660.6|3660.6|3657.6|0
1581429000000|2020-02-11 13:50:00|3662.8|3659.8|3664|3661|3664.7|3661.7|3662.4|3659.4|0
1581429300000|2020-02-11 13:55:00|3663.9|3660.9|3665|3662|3665.1|3662.1|3663.9|3660.9|0
1581429600000|2020-02-11 14:00:00|3664.9|3661.9|3663.4|3660.4|3665.1|3662.1|3663.4|3660.4|0
1581429900000|2020-02-11 14:05:00|3663.3|3660.3|3665.7|3662.7|3666.4|3663.4|3661.6|3658.6|0
1581430200000|2020-02-11 14:10:00|3665.5|3662.5|3665.8|3662.8|3666.4|3663.4|3664.6|3661.6|0
1581430500000|2020-02-11 14:15:00|3665.6|3662.6|3665.5|3662.5|3666.9|3663.9|3665|3662|0
1581430800000|2020-02-11 14:20:00|3665.3|3662.3|3666.1|3663.1|3668.3|3665.3|3665.1|3662.1|0
1581431100000|2020-02-11 14:25:00|3666.5|3663.5|3668.3|3665.3|3668.8|3665.8|3665.5|3662.5|0
1581431400000|2020-02-11 14:30:00|3668.1|3665.1|3651.6|3649.8|3671.1|3669.3|3651.4|3649.6|0
1581431700000|2020-02-11 14:35:00|3651.5|3649.7|3645.4|3643.6|3656.5|3654.7|3641.7|3639.9|0
1581432000000|2020-02-11 14:40:00|3645.2|3643.4|3660.4|3658.6|3660.9|3659.1|3640.7|3638.9|0
1581432300000|2020-02-11 14:45:00|3660.2|3658.4|3666.9|3665.1|3668.3|3666.5|3657|3655.2|0
1581432600000|2020-02-11 14:50:00|3667.8|3666|3668|3666.2|3670.6|3668.8|3665.2|3663.4|0
1581432900000|2020-02-11 14:55:00|3668.1|3666.3|3669.1|3667.3|3670.9|3669.1|3665.8|3664|0
1581433200000|2020-02-11 15:00:00|3669|3667.2|3679.8|3678|3681.3|3679.5|3669|3667.2|0
1581433500000|2020-02-11 15:05:00|3679.3|3677.5|3682.7|3680.9|3687.9|3686.1|3679.2|3677.4|0
1581433800000|2020-02-11 15:10:00|3682.8|3681|3685.1|3683.3|3685.4|3683.6|3681.2|3679.4|0
1581434100000|2020-02-11 15:15:00|3685.2|3683.4|3684.9|3683.1|3686.5|3684.7|3681.3|3679.5|0
1581434400000|2020-02-11 15:20:00|3685|3683.2|3680.9|3679.1|3686|3684.2|3680.9|3679.1|0
1581434700000|2020-02-11 15:25:00|3681.4|3679.6|3680.3|3678.5|3683.6|3681.8|3678.8|3677|0
1581435000000|2020-02-11 15:30:00|3680.1|3678.3|3681.3|3679.5|3687|3685.2|3680|3678.2|0
1581435300000|2020-02-11 15:35:00|3681.4|3679.6|3681|3679.2|3682.9|3681.1|3679.2|3677.4|0
1581435600000|2020-02-11 15:40:00|3681.2|3679.4|3684.3|3682.5|3686.8|3685|3681.2|3679.4|0
1581435900000|2020-02-11 15:45:00|3684.2|3682.4|3684.4|3682.6|3684.4|3682.6|3679.9|3678.1|0
1581436200000|2020-02-11 15:50:00|3684.3|3682.5|3683.3|3681.5|3686.3|3684.5|3682.3|3680.5|0
1581436500000|2020-02-11 15:55:00|3683.4|3681.6|3687.5|3685.7|3688|3686.2|3682.8|3681|0
1581436800000|2020-02-11 16:00:00|3687.2|3685.4|3689.1|3687.3|3690.4|3688.6|3686.3|3684.5|0
1581437100000|2020-02-11 16:05:00|3689.2|3687.4|3690.3|3688.5|3692.2|3690.4|3687.7|3685.9|0
1581437400000|2020-02-11 16:10:00|3690.4|3688.6|3692.9|3691.1|3694.8|3693|3689.7|3687.9|0
1581437700000|2020-02-11 16:15:00|3692.8|3691|3696.8|3695|3697.5|3695.7|3690.4|3688.6|0
1581438000000|2020-02-11 16:20:00|3696.9|3695.1|3691.1|3689.3|3696.9|3695.1|3690.2|3688.4|0
1581438300000|2020-02-11 16:25:00|3691|3689.2|3692.4|3690.6|3696.3|3694.5|3690.3|3688.5|0
1581438600000|2020-02-11 16:30:00|3692.5|3690.7|3681.6|3679.8|3692.7|3690.9|3680.8|3679|0
1581438900000|2020-02-11 16:35:00|3681.2|3679.4|3671.2|3669.4|3683.1|3681.3|3669.9|3668.1|0
1581439200000|2020-02-11 16:40:00|3671.7|3669.9|3676.8|3675|3678.3|3676.5|3668.4|3666.6|0
1581439500000|2020-02-11 16:45:00|3676.9|3675.1|3676.2|3674.4|3677|3675.2|3672.3|3670.5|0
1581439800000|2020-02-11 16:50:00|3676.4|3674.6|3672.6|3670.8|3676.4|3674.6|3672.2|3670.4|0
1581440100000|2020-02-11 16:55:00|3672.7|3670.9|3669.6|3667.8|3674.9|3673.1|3666.6|3664.8|0
1581440400000|2020-02-11 17:00:00|3669.9|3668.1|3673.9|3672.1|3674.9|3673.1|3668.3|3666.5|0
1581440700000|2020-02-11 17:05:00|3673.8|3672|3672.2|3670.4|3673.8|3672|3670.5|3668.7|0
1581441000000|2020-02-11 17:10:00|3672.1|3670.3|3673.5|3671.7|3675.1|3673.3|3671.7|3669.9|0
1581441300000|2020-02-11 17:15:00|3673.4|3671.6|3676.2|3674.4|3677.5|3675.7|3673|3671.2|0
1581441600000|2020-02-11 17:20:00|3676.3|3674.5|3674.1|3672.3|3676.7|3674.9|3673.9|3672.1|0
1581441900000|2020-02-11 17:25:00|3674.2|3672.4|3676.1|3674.3|3678.1|3676.3|3674.2|3672.4|0
1581442200000|2020-02-11 17:30:00|3676|3674.2|3676.4|3674.6|3677.4|3675.6|3673.6|3671.8|0
1581442500000|2020-02-11 17:35:00|3676.5|3674.7|3676.9|3675.1|3677|3675.2|3673|3671.2|0
1581442800000|2020-02-11 17:40:00|3677|3675.2|3677.6|3675.8|3678.8|3677|3677|3675.2|0
1581443100000|2020-02-11 17:45:00|3677.3|3675.5|3678.9|3677.1|3679.7|3677.9|3676.1|3674.3|0
1581443400000|2020-02-11 17:50:00|3679|3677.2|3679.6|3677.8|3681|3679.2|3677.5|3675.7|0
1581443700000|2020-02-11 17:55:00|3679.7|3677.9|3683.5|3681.7|3685.9|3684.1|3679.7|3677.9|0
1581444000000|2020-02-11 18:00:00|3683.6|3681.8|3685.7|3683.9|3686.5|3684.7|3683|3681.2|0
1581444300000|2020-02-11 18:05:00|3685.9|3684.1|3687.3|3685.5|3688.7|3686.9|3685.3|3683.5|0
1581444600000|2020-02-11 18:10:00|3687.1|3685.3|3686.5|3684.7|3687.9|3686.1|3686.1|3684.3|0
1581444900000|2020-02-11 18:15:00|3686.4|3684.6|3688.3|3686.5|3688.4|3686.6|3685.2|3683.4|0
1581445200000|2020-02-11 18:20:00|3688.5|3686.7|3686.1|3684.3|3688.7|3686.9|3685.8|3684|0
1581445500000|2020-02-11 18:25:00|3686|3684.2|3686.5|3684.7|3687.3|3685.5|3685.3|3683.5|0
1581445800000|2020-02-11 18:30:00|3686.9|3685.1|3682.1|3680.3|3686.9|3685.1|3682.1|3680.3|0
1581446100000|2020-02-11 18:35:00|3682|3680.2|3682.2|3680.4|3685.7|3683.9|3682|3680.2|0
1581446400000|2020-02-11 18:40:00|3682.3|3680.5|3682.6|3680.8|3683.6|3681.8|3681.2|3679.4|0
1581446700000|2020-02-11 18:45:00|3682.3|3680.5|3681.2|3679.4|3682.5|3680.7|3680.6|3678.8|0
1581447000000|2020-02-11 18:50:00|3681|3679.2|3668.8|3667|3681.1|3679.3|3668.8|3667|0
1581447300000|2020-02-11 18:55:00|3668.7|3666.9|3669.2|3667.4|3672.5|3670.7|3668.6|3666.8|0
1581447600000|2020-02-11 19:00:00|3669.3|3667.5|3661.4|3659.6|3670.8|3669|3660.9|3659.1|0
1581447900000|2020-02-11 19:05:00|3661.7|3659.9|3661.7|3659.9|3662.5|3660.7|3657.7|3655.9|0
1581448200000|2020-02-11 19:10:00|3661.5|3659.7|3662.2|3660.4|3665.8|3664|3660.8|3659|0
1581448500000|2020-02-11 19:15:00|3662.4|3660.6|3661.3|3659.5|3665.3|3663.5|3661.1|3659.3|0
1581448800000|2020-02-11 19:20:00|3661.1|3659.3|3654.4|3652.6|3662.2|3660.4|3653.5|3651.7|0
1581449100000|2020-02-11 19:25:00|3654.2|3652.4|3657.8|3656|3657.9|3656.1|3653.3|3651.5|0
1581449400000|2020-02-11 19:30:00|3657.9|3656.1|3660.9|3659.1|3661.4|3659.6|3656.8|3655|0
1581449700000|2020-02-11 19:35:00|3661.1|3659.3|3660.8|3659|3662.4|3660.6|3659.4|3657.6|0
1581450000000|2020-02-11 19:40:00|3660.7|3658.9|3661.1|3659.3|3661.3|3659.5|3656.8|3655|0
1581450300000|2020-02-11 19:45:00|3660.9|3659.1|3662.1|3660.3|3662.4|3660.6|3658.6|3656.8|0
1581450600000|2020-02-11 19:50:00|3661.7|3659.9|3660.4|3658.6|3663.5|3661.7|3659.9|3658.1|0
1581450900000|2020-02-11 19:55:00|3660.3|3658.5|3656.7|3654.9|3660.8|3659|3655.1|3653.3|0
1581451200000|2020-02-11 20:00:00|3656.8|3655|3651.2|3649.4|3660|3658.2|3651.2|3649.4|0
1581451500000|2020-02-11 20:05:00|3651.4|3649.6|3648.5|3646.7|3656.3|3654.5|3648.4|3646.6|0
1581451800000|2020-02-11 20:10:00|3648.6|3646.8|3647.6|3645.8|3650|3648.2|3646.8|3645|0
1581452100000|2020-02-11 20:15:00|3647.7|3645.9|3642.8|3641|3650.5|3648.7|3642.3|3640.5|0
1581452400000|2020-02-11 20:20:00|3643.6|3641.8|3651.1|3649.3|3651.3|3649.5|3642.9|3641.1|0
1581452700000|2020-02-11 20:25:00|3651|3649.2|3652.1|3650.3|3652.1|3650.3|3649.6|3647.8|0
1581453000000|2020-02-11 20:30:00|3652.2|3650.4|3650.7|3648.9|3653.9|3652.1|3649.3|3647.5|0
1581453300000|2020-02-11 20:35:00|3650.8|3649|3655.9|3654.1|3656.1|3654.3|3650.8|3649|0
1581453600000|2020-02-11 20:40:00|3655.7|3653.9|3659.2|3657.4|3661.1|3659.3|3655|3653.2|0
1581453900000|2020-02-11 20:45:00|3659.1|3657.3|3653.4|3651.6|3659.2|3657.4|3653.3|3651.5|0
1581454200000|2020-02-11 20:50:00|3653|3651.2|3658.6|3656.8|3660.2|3658.4|3652|3650.2|0
1581454500000|2020-02-11 20:55:00|3658.2|3656.4|3656.5|3654.7|3659.6|3657.8|3653.5|3651.7|0
1581454800000|2020-02-11 21:00:00|3657.1|3654.1|3659.2|3656.2|3659.4|3656.4|3656.4|3653.4|0
1581455100000|2020-02-11 21:05:00|3659.3|3656.3|3659.4|3656.4|3660.2|3657.2|3657.6|3654.6|0
1581455400000|2020-02-11 21:10:00|3659.6|3656.6|3660|3657|3660.3|3657.3|3659.3|3656.3|0
1581455700000|2020-02-11 21:15:00|3659.5|3656.5|3658.7|3655.7|3659.6|3656.6|3658.6|3655.6|0
1581456000000|2020-02-11 21:20:00|3658.6|3655.6|3659.1|3656.1|3659.4|3656.4|3658.6|3655.6|0
1581456300000|2020-02-11 21:25:00|3659.2|3656.2|3658.6|3655.6|3659.2|3656.2|3658.2|3655.2|0
1581456600000|2020-02-11 21:30:00|3658.4|3655.4|3658.4|3655.4|3658.8|3655.8|3657.6|3654.6|0
1581456900000|2020-02-11 21:35:00|3658.5|3655.5|3658.8|3655.8|3659|3656|3658.4|3655.4|0
1581457200000|2020-02-11 21:40:00|3659.2|3656.2|3659.6|3656.6|3659.7|3656.7|3659.1|3656.1|0
1581457500000|2020-02-11 21:45:00|3659.2|3656.2|3659.6|3656.6|3659.6|3656.6|3659|3656|0
1581457800000|2020-02-11 21:50:00|3659.5|3656.5|3659.5|3656.5|3659.6|3656.6|3659.3|3656.3|0
1581458100000|2020-02-11 21:55:00|3659.4|3656.4|3659.7|3656.7|3659.7|3656.7|3659.4|3656.4|0
1581458400000|2020-02-11 22:00:00|3659.6|3656.6|3659.6|3656.6|3659.6|3656.6|3659.4|3656.4|0
1581458700000|2020-02-11 22:05:00|3659.4|3656.4|3660.1|3657.1|3660.1|3657.1|3659.4|3656.4|0
1581459000000|2020-02-11 22:10:00|3659.7|3656.7|3660|3657|3660|3657|3659.7|3656.7|0
1581459300000|2020-02-11 22:15:00|3659.9|3656.9|3659.8|3656.8|3659.9|3656.9|3659.7|3656.7|0
1581459600000|2020-02-11 22:20:00|3659.7|3656.7|3659.4|3656.4|3659.7|3656.7|3659.4|3656.4|0
1581459900000|2020-02-11 22:25:00|3659.3|3656.3|3659.7|3656.7|3660.1|3657.1|3659.3|3656.3|0
1581460200000|2020-02-11 22:30:00|3659.6|3656.6|3660.5|3657.5|3660.8|3657.8|3659.5|3656.5|0
1581460500000|2020-02-11 22:35:00|3660.4|3657.4|3660.6|3657.6|3660.7|3657.7|3660.3|3657.3|0
1581460800000|2020-02-11 22:40:00|3660.7|3657.7|3660.5|3657.5|3660.7|3657.7|3660.3|3657.3|0
1581461100000|2020-02-11 22:45:00|3660.4|3657.4|3660.2|3657.2|3660.4|3657.4|3660|3657|0
1581461400000|2020-02-11 22:50:00|3660|3657|3659.9|3656.9|3660.2|3657.2|3659.8|3656.8|0
1581461700000|2020-02-11 22:55:00|3659.5|3656.5|3660.5|3657.5|3660.5|3657.5|3659.3|3656.3|0
1581462000000|2020-02-11 23:00:00|3660.6|3657.6|3661.2|3658.2|3661.2|3658.2|3660.2|3657.2|0
1581462300000|2020-02-11 23:05:00|3661.1|3658.1|3660.9|3657.9|3661.6|3658.6|3660.6|3657.6|0
1581462600000|2020-02-11 23:10:00|3660.7|3657.7|3661.2|3658.2|3661.2|3658.2|3659.9|3656.9|0
1581462900000|2020-02-11 23:15:00|3660.9|3657.9|3661.3|3658.3|3661.6|3658.6|3660.8|3657.8|0
1581463200000|2020-02-11 23:20:00|3660.9|3657.9|3660.7|3657.7|3661.5|3658.5|3660.6|3657.6|0
1581463500000|2020-02-11 23:25:00|3660.6|3657.6|3661|3658|3661.6|3658.6|3660.6|3657.6|0
1581463800000|2020-02-11 23:30:00|3660.4|3657.4|3661|3658|3661.1|3658.1|3660.3|3657.3|0
1581464100000|2020-02-11 23:35:00|3660.9|3657.9|3661.8|3658.8|3661.9|3658.9|3660.8|3657.8|0
1581464400000|2020-02-11 23:40:00|3661.9|3658.9|3661.6|3658.6|3662.4|3659.4|3661.5|3658.5|0
1581464700000|2020-02-11 23:45:00|3660.9|3657.9|3660.6|3657.6|3660.9|3657.9|3660.5|3657.5|0
1581465000000|2020-02-11 23:50:00|3660.7|3657.7|3660.3|3657.3|3660.7|3657.7|3660.1|3657.1|0
1581465300000|2020-02-11 23:55:00|3660.2|3657.2|3660.3|3657.3|3660.5|3657.5|3660.2|3657.2|0
1581465600000|2020-02-12 00:00:00|3660.5|3657.5|3659.4|3656.4|3661.1|3658.1|3659.4|3656.4|0
1581465900000|2020-02-12 00:05:00|3659.3|3656.3|3658.4|3655.4|3659.3|3656.3|3657.6|3654.6|0
1581466200000|2020-02-12 00:10:00|3658.2|3655.2|3658.3|3655.3|3658.5|3655.5|3658.1|3655.1|0
1581466500000|2020-02-12 00:15:00|3658.2|3655.2|3657.9|3654.9|3658.3|3655.3|3657.7|3654.7|0
1581466800000|2020-02-12 00:20:00|3657.8|3654.8|3658.2|3655.2|3658.6|3655.6|3657.8|3654.8|0
1581467100000|2020-02-12 00:25:00|3658.1|3655.1|3657.4|3654.4|3658.5|3655.5|3657.3|3654.3|0
1581467400000|2020-02-12 00:30:00|3657.3|3654.3|3657.4|3654.4|3657.8|3654.8|3657.3|3654.3|0
1581467700000|2020-02-12 00:35:00|3657.1|3654.1|3657.2|3654.2|3657.4|3654.4|3656.6|3653.6|0
1581468000000|2020-02-12 00:40:00|3657.3|3654.3|3656|3653|3657.3|3654.3|3655.9|3652.9|0
1581468300000|2020-02-12 00:45:00|3655.9|3652.9|3655.7|3652.7|3656.4|3653.4|3655.6|3652.6|0
1581468600000|2020-02-12 00:50:00|3655.4|3652.4|3656.5|3653.5|3656.7|3653.7|3654.8|3651.8|0
1581468900000|2020-02-12 00:55:00|3656.4|3653.4|3657.5|3652.5|3657.5|3654.4|3655.6|3652.5|0
1581469200000|2020-02-12 01:00:00|3657.6|3652.6|3659.7|3654.7|3660.8|3655.8|3657.3|3652.3|0
1581469500000|2020-02-12 01:05:00|3660.4|3655.4|3659.8|3654.8|3660.7|3655.7|3659.4|3654.4|0
1581469800000|2020-02-12 01:10:00|3658.7|3653.7|3660.9|3655.9|3661.2|3656.2|3658.7|3653.7|0
1581470100000|2020-02-12 01:15:00|3660.8|3655.8|3660.2|3655.2|3660.8|3655.8|3659.2|3654.2|0
1581470400000|2020-02-12 01:20:00|3660.3|3655.3|3660.2|3655.2|3660.9|3655.9|3659.4|3654.4|0
1581470700000|2020-02-12 01:25:00|3660.1|3655.1|3657.7|3652.7|3660.5|3655.5|3657.2|3652.2|0
1581471000000|2020-02-12 01:30:00|3657.5|3652.5|3656.4|3651.4|3658.9|3653.9|3656.2|3651.2|0
1581471300000|2020-02-12 01:35:00|3656.3|3651.3|3657.1|3652.1|3657.6|3652.6|3655.5|3650.5|0
1581471600000|2020-02-12 01:40:00|3657.2|3652.2|3659|3654|3660.3|3655.3|3656.9|3651.9|0
1581471900000|2020-02-12 01:45:00|3659.1|3654.1|3659.1|3654.1|3660.2|3655.2|3658.6|3653.6|0
1581472200000|2020-02-12 01:50:00|3659|3654|3657.7|3652.7|3659.4|3654.4|3657|3652|0
1581472500000|2020-02-12 01:55:00|3657.6|3652.6|3658.8|3653.8|3659.3|3654.3|3657.2|3652.2|0
1581472800000|2020-02-12 02:00:00|3658.9|3653.9|3659.6|3654.6|3660.1|3655.1|3658.2|3653.2|0
1581473100000|2020-02-12 02:05:00|3659.5|3654.5|3658|3653|3659.8|3654.8|3658|3653|0
1581473400000|2020-02-12 02:10:00|3657.9|3652.9|3657.9|3652.9|3658.4|3653.4|3657.4|3652.4|0
1581473700000|2020-02-12 02:15:00|3658|3653|3658.4|3653.4|3659.2|3654.2|3657.9|3652.9|0
1581474000000|2020-02-12 02:20:00|3658.5|3653.5|3659.1|3654.1|3659.5|3654.5|3657.8|3652.8|0
1581474300000|2020-02-12 02:25:00|3659.2|3654.2|3659.5|3654.5|3659.8|3654.8|3658.9|3653.9|0
1581474600000|2020-02-12 02:30:00|3659.6|3654.6|3659.9|3654.9|3660.4|3655.4|3659.4|3654.4|0
1581474900000|2020-02-12 02:35:00|3659.8|3654.8|3661.3|3656.3|3661.3|3656.3|3659.7|3654.7|0
1581475200000|2020-02-12 02:40:00|3661.2|3656.2|3660.4|3655.4|3661.7|3656.7|3660|3655|0
1581475500000|2020-02-12 02:45:00|3660.5|3655.5|3660.6|3655.6|3661.4|3656.4|3660.4|3655.4|0
1581475800000|2020-02-12 02:50:00|3660.7|3655.7|3659.6|3654.6|3660.8|3655.8|3658.9|3653.9|0
1581476100000|2020-02-12 02:55:00|3659.7|3654.7|3660.2|3655.2|3660.4|3655.4|3659.4|3654.4|0
1581476400000|2020-02-12 03:00:00|3660.3|3655.3|3660.5|3655.5|3661|3656|3660|3655|0
1581476700000|2020-02-12 03:05:00|3660.6|3655.6|3659.9|3654.9|3660.8|3655.8|3659.1|3654.1|0
1581477000000|2020-02-12 03:10:00|3660|3655|3659.7|3654.7|3660.5|3655.5|3659.2|3654.2|0
1581477300000|2020-02-12 03:15:00|3659.8|3654.8|3660|3655|3660.1|3655.1|3659.4|3654.4|0
1581477600000|2020-02-12 03:20:00|3660.1|3655.1|3660.6|3655.6|3660.8|3655.8|3659.8|3654.8|0
1581477900000|2020-02-12 03:25:00|3660.5|3655.5|3661.7|3656.7|3661.7|3656.7|3660.3|3655.3|0
1581478200000|2020-02-12 03:30:00|3661.6|3656.6|3662.6|3657.6|3662.9|3657.9|3661.5|3656.5|0
1581478500000|2020-02-12 03:35:00|3662.5|3657.5|3662.8|3657.8|3663.2|3658.2|3662.5|3657.5|0
1581478800000|2020-02-12 03:40:00|3662.9|3657.9|3662.6|3657.6|3663|3658|3662.3|3657.3|0
1581479100000|2020-02-12 03:45:00|3662.7|3657.7|3663.4|3658.4|3663.5|3658.5|3662.6|3657.6|0
1581479400000|2020-02-12 03:50:00|3663.5|3658.5|3664.5|3659.5|3664.7|3659.7|3663.5|3658.5|0
1581479700000|2020-02-12 03:55:00|3664.4|3659.4|3663.6|3658.6|3664.6|3659.6|3663.4|3658.4|0
1581480000000|2020-02-12 04:00:00|3663.5|3658.5|3663.2|3658.2|3663.7|3658.7|3663.2|3658.2|0
1581480300000|2020-02-12 04:05:00|3663.1|3658.1|3663.3|3658.3|3663.4|3658.4|3662.9|3657.9|0
1581480600000|2020-02-12 04:10:00|3663.2|3658.2|3663.4|3658.4|3663.6|3658.6|3663.1|3658.1|0
1581480900000|2020-02-12 04:15:00|3663.3|3658.3|3663.6|3658.6|3663.6|3658.6|3663|3658|0
1581481200000|2020-02-12 04:20:00|3663.5|3658.5|3664.3|3659.3|3664.8|3659.8|3663.4|3658.4|0
1581481500000|2020-02-12 04:25:00|3664.2|3659.2|3664.6|3659.6|3664.7|3659.7|3663.8|3658.8|0
1581481800000|2020-02-12 04:30:00|3664.5|3659.5|3663.6|3658.6|3664.5|3659.5|3663.5|3658.5|0
1581482100000|2020-02-12 04:35:00|3663.7|3658.7|3663.8|3658.8|3664|3659|3663.5|3658.5|0
1581482400000|2020-02-12 04:40:00|3663.9|3658.9|3664.4|3659.4|3664.6|3659.6|3663.9|3658.9|0
1581482700000|2020-02-12 04:45:00|3664.5|3659.5|3666.1|3661.1|3666.3|3661.3|3664.3|3659.3|0
1581483000000|2020-02-12 04:50:00|3665.7|3660.7|3666.3|3661.3|3666.3|3661.3|3665.6|3660.6|0
1581483300000|2020-02-12 04:55:00|3666.2|3661.2|3666|3661|3666.3|3661.3|3665.7|3660.7|0
1581483600000|2020-02-12 05:00:00|3665.9|3660.9|3667.6|3662.6|3668.4|3663.4|3665.5|3660.5|0
1581483900000|2020-02-12 05:05:00|3667.7|3662.7|3667.7|3662.7|3668.7|3663.7|3667.6|3662.6|0
1581484200000|2020-02-12 05:10:00|3667.6|3662.6|3667.5|3662.5|3668.3|3663.3|3667.3|3662.3|0
1581484500000|2020-02-12 05:15:00|3667.6|3662.6|3667.1|3662.1|3667.8|3662.8|3666.5|3661.5|0
1581484800000|2020-02-12 05:20:00|3667.2|3662.2|3667.6|3662.6|3667.8|3662.8|3666.8|3661.8|0
1581485100000|2020-02-12 05:25:00|3667.7|3662.7|3666.7|3661.7|3668|3663|3666.7|3661.7|0
1581485400000|2020-02-12 05:30:00|3666.6|3661.6|3666.9|3661.9|3667.3|3662.3|3666.3|3661.3|0
1581485700000|2020-02-12 05:35:00|3667|3662|3668|3663|3668|3663|3666.3|3661.3|0
1581486000000|2020-02-12 05:40:00|3668.1|3663.1|3668.7|3663.7|3668.9|3663.9|3667.5|3662.5|0
1581486300000|2020-02-12 05:45:00|3668.6|3663.6|3667.7|3662.7|3668.9|3663.9|3667.7|3662.7|0
1581486600000|2020-02-12 05:50:00|3667.6|3662.6|3668.1|3663.1|3668.4|3663.4|3667.5|3662.5|0
1581486900000|2020-02-12 05:55:00|3668|3663|3668.7|3663.7|3669.4|3664.4|3667.8|3662.8|0
1581487200000|2020-02-12 06:00:00|3668.5|3663.5|3669.5|3664.5|3669.9|3664.9|3668.3|3663.3|0
1581487500000|2020-02-12 06:05:00|3669.6|3664.6|3670.4|3665.4|3670.4|3665.4|3669.3|3664.3|0
1581487800000|2020-02-12 06:10:00|3670.2|3665.2|3669.6|3664.6|3671.4|3666.4|3669.5|3664.5|0
1581488100000|2020-02-12 06:15:00|3669.5|3664.5|3669.9|3664.9|3669.9|3664.9|3668.9|3663.9|0
1581488400000|2020-02-12 06:20:00|3669.8|3664.8|3669.2|3664.2|3670.3|3665.3|3669.2|3664.2|0
1581488700000|2020-02-12 06:25:00|3669.3|3664.3|3668.2|3663.2|3669.7|3664.7|3667.6|3662.6|0
1581489000000|2020-02-12 06:30:00|3668.3|3663.3|3668.7|3663.7|3668.9|3663.9|3668|3663|0
1581489300000|2020-02-12 06:35:00|3668.6|3663.6|3668.3|3663.3|3668.8|3663.8|3668.1|3663.1|0
1581489600000|2020-02-12 06:40:00|3668.2|3663.2|3668.6|3663.6|3669.1|3664.1|3668.2|3663.2|0
1581489900000|2020-02-12 06:45:00|3668.5|3663.5|3669|3664|3669.1|3664.1|3668.4|3663.4|0
1581490200000|2020-02-12 06:50:00|3668.9|3663.9|3667.9|3662.9|3669.1|3664.1|3667.8|3662.8|0
1581490500000|2020-02-12 06:55:00|3668|3663|3668.4|3663.4|3668.5|3663.5|3667.3|3662.3|0
1581490800000|2020-02-12 07:00:00|3668.1|3663.1|3669.4|3664.4|3670.4|3665.4|3668.1|3663.1|0
1581491100000|2020-02-12 07:05:00|3669.3|3664.3|3668.1|3663.1|3669.4|3664.4|3667.8|3662.8|0
1581491400000|2020-02-12 07:10:00|3668|3663|3667.2|3662.2|3668|3663|3666.7|3661.7|0
1581491700000|2020-02-12 07:15:00|3667|3662|3668.7|3663.7|3669|3664|3666.8|3661.8|0
1581492000000|2020-02-12 07:20:00|3668.8|3663.8|3668.7|3663.7|3668.9|3663.9|3668.1|3663.1|0
1581492300000|2020-02-12 07:25:00|3668.8|3663.8|3668.7|3663.7|3668.9|3663.9|3668|3663|0
1581492600000|2020-02-12 07:30:00|3668.6|3663.6|3669.5|3664.5|3669.6|3664.6|3668.2|3663.2|0
1581492900000|2020-02-12 07:35:00|3669.4|3664.4|3669.3|3664.3|3669.9|3664.9|3668.8|3663.8|0
1581493200000|2020-02-12 07:40:00|3669.4|3664.4|3669.1|3664.1|3670.1|3665.1|3668.8|3663.8|0
1581493500000|2020-02-12 07:45:00|3669|3664|3667.6|3662.6|3669.1|3664.1|3667.6|3662.6|0
1581493800000|2020-02-12 07:50:00|3667.7|3662.7|3667.4|3662.4|3667.7|3662.7|3666.8|3661.8|0
1581494100000|2020-02-12 07:55:00|3667.3|3662.3|3667.4|3662.4|3667.7|3662.7|3666.4|3661.4|0
1581494400000|2020-02-12 08:00:00|3667.3|3662.3|3668|3663|3668.7|3663.7|3666.8|3661.8|0
1581494700000|2020-02-12 08:05:00|3667.9|3662.9|3664.5|3659.5|3668.2|3663.2|3664|3659|0
1581495000000|2020-02-12 08:10:00|3664.4|3659.4|3665.1|3660.1|3665.6|3660.6|3664|3659|0
1581495300000|2020-02-12 08:15:00|3665.3|3660.3|3665.6|3660.6|3666.6|3661.6|3665|3660|0
1581495600000|2020-02-12 08:20:00|3665.5|3660.5|3666.7|3661.7|3666.9|3661.9|3664.6|3659.6|0
1581495900000|2020-02-12 08:25:00|3666.8|3661.8|3671.6|3666.6|3671.6|3666.6|3666.6|3661.6|0
1581496200000|2020-02-12 08:30:00|3671.5|3666.5|3676|3671|3677.1|3672.1|3671.1|3666.1|0
1581496500000|2020-02-12 08:35:00|3675.9|3670.9|3673|3668|3676.1|3671.1|3672.8|3667.8|0
1581496800000|2020-02-12 08:40:00|3672.9|3667.9|3673.9|3668.9|3674.9|3669.9|3672.7|3667.7|0
1581497100000|2020-02-12 08:45:00|3674|3669|3675|3670|3675.5|3670.5|3673.5|3668.5|0
1581497400000|2020-02-12 08:50:00|3674.9|3669.9|3674.5|3669.5|3675.1|3670.1|3673.2|3668.2|0
1581497700000|2020-02-12 08:55:00|3674.6|3669.6|3675|3670|3675.1|3670.1|3673.9|3668.9|0
1581498000000|2020-02-12 09:00:00|3674.9|3669.9|3686.1|3683.1|3687.7|3684.7|3674.8|3669.8|0
1581498300000|2020-02-12 09:05:00|3686.2|3683.2|3685.5|3682.5|3687|3684|3684.2|3681.2|0
1581498600000|2020-02-12 09:10:00|3685.6|3682.6|3686|3683|3686.2|3683.2|3685.5|3682.5|0
1581498900000|2020-02-12 09:15:00|3685.6|3682.6|3687.3|3684.3|3689.8|3686.8|3685.1|3682.1|0
1581499200000|2020-02-12 09:20:00|3687.4|3684.4|3688.3|3685.3|3688.5|3685.5|3687.4|3684.4|0
1581499500000|2020-02-12 09:25:00|3688.1|3685.1|3687.7|3684.7|3688.4|3685.4|3687|3684|0
1581499800000|2020-02-12 09:30:00|3687.5|3684.5|3687.9|3684.9|3688.5|3685.5|3687.4|3684.4|0
1581500100000|2020-02-12 09:35:00|3687.8|3684.8|3688.9|3685.9|3688.9|3685.9|3687.7|3684.7|0
1581500400000|2020-02-12 09:40:00|3688.8|3685.8|3687.9|3684.9|3688.9|3685.9|3687|3684|0
1581500700000|2020-02-12 09:45:00|3688.5|3685.5|3688.4|3685.4|3689.1|3686.1|3688.3|3685.3|0
1581501000000|2020-02-12 09:50:00|3688.3|3685.3|3689.3|3686.3|3690.9|3687.9|3688.2|3685.2|0
1581501300000|2020-02-12 09:55:00|3689.2|3686.2|3689.4|3686.4|3689.5|3686.5|3689.2|3686.2|0
1581501600000|2020-02-12 10:00:00|3689.5|3686.5|3689.1|3686.1|3689.6|3686.6|3688.9|3685.9|0
1581501900000|2020-02-12 10:05:00|3689.2|3686.2|3688.9|3685.9|3689.5|3686.5|3688.9|3685.9|0
1581502200000|2020-02-12 10:10:00|3689|3686|3688.9|3685.9|3689.1|3686.1|3688.9|3685.9|0
1581502500000|2020-02-12 10:15:00|3689|3686|3689.3|3686.3|3689.3|3686.3|3688.8|3685.8|0
1581502800000|2020-02-12 10:20:00|3689.2|3686.2|3689|3686|3689.7|3686.7|3689|3686|0
1581503100000|2020-02-12 10:25:00|3688.9|3685.9|3688.8|3685.8|3688.9|3685.9|3688.3|3685.3|0
1581503400000|2020-02-12 10:30:00|3689.2|3686.2|3689.2|3686.2|3689.4|3686.4|3689|3686|0
1581503700000|2020-02-12 10:35:00|3689.1|3686.1|3688|3685|3689.2|3686.2|3687.9|3684.9|0
1581504000000|2020-02-12 10:40:00|3687.9|3684.9|3687.7|3684.7|3688.2|3685.2|3687.7|3684.7|0
1581504300000|2020-02-12 10:45:00|3687.6|3684.6|3688.2|3685.2|3688.4|3685.4|3687.6|3684.6|0
1581504600000|2020-02-12 10:50:00|3688.3|3685.3|3688|3685|3688.9|3685.9|3687.8|3684.8|0
1581504900000|2020-02-12 10:55:00|3688.2|3685.2|3688.8|3685.8|3689|3686|3688.2|3685.2|0
1581505200000|2020-02-12 11:00:00|3688.7|3685.7|3690.1|3687.1|3690.2|3687.2|3688.6|3685.6|0
1581505500000|2020-02-12 11:05:00|3689.9|3686.9|3689.4|3686.4|3690.1|3687.1|3689.4|3686.4|0
1581505800000|2020-02-12 11:10:00|3689.5|3686.5|3690.3|3687.3|3690.5|3687.5|3689.3|3686.3|0
1581506100000|2020-02-12 11:15:00|3690.5|3687.5|3690|3687|3690.7|3687.7|3689.8|3686.8|0
1581506400000|2020-02-12 11:20:00|3689.9|3686.9|3692.5|3689.5|3692.7|3689.7|3689.6|3686.6|0
1581506700000|2020-02-12 11:25:00|3692.4|3689.4|3693.3|3690.3|3693.8|3690.8|3692.2|3689.2|0
1581507000000|2020-02-12 11:30:00|3693.2|3690.2|3690.9|3687.9|3693.3|3690.3|3690.9|3687.9|0
1581507300000|2020-02-12 11:35:00|3691.1|3688.1|3692.7|3689.7|3692.8|3689.8|3690.9|3687.9|0
1581507600000|2020-02-12 11:40:00|3692.6|3689.6|3690.8|3687.8|3692.8|3689.8|3690.8|3687.8|0
1581507900000|2020-02-12 11:45:00|3690.7|3687.7|3692.8|3689.8|3693.6|3690.6|3690.7|3687.7|0
1581508200000|2020-02-12 11:50:00|3692.7|3689.7|3692.2|3689.2|3692.9|3689.9|3691.7|3688.7|0
1581508500000|2020-02-12 11:55:00|3692.1|3689.1|3694.8|3691.8|3695.1|3692.1|3691.9|3688.9|0
1581508800000|2020-02-12 12:00:00|3690.6|3687.6|3690.4|3687.4|3691.5|3688.5|3689.7|3686.7|0
1581509100000|2020-02-12 12:05:00|3690.5|3687.5|3686.5|3683.5|3690.5|3687.5|3685.5|3682.5|0
1581509400000|2020-02-12 12:10:00|3686.4|3683.4|3685.8|3682.8|3687.2|3684.2|3685|3682|0
1581509700000|2020-02-12 12:15:00|3685.9|3682.9|3689.2|3686.2|3689.8|3686.8|3685.5|3682.5|0
1581510000000|2020-02-12 12:20:00|3689.3|3686.3|3688.4|3685.4|3690.3|3687.3|3688.1|3685.1|0
1581510300000|2020-02-12 12:25:00|3688.3|3685.3|3687.1|3684.1|3688.6|3685.6|3687.1|3684.1|0
1581510600000|2020-02-12 12:30:00|3686.9|3683.9|3685.5|3682.5|3687.2|3684.2|3685.4|3682.4|0
1581510900000|2020-02-12 12:35:00|3685.4|3682.4|3685.4|3682.4|3685.6|3682.6|3684.6|3681.6|0
1581511200000|2020-02-12 12:40:00|3685.6|3682.6|3686.4|3683.4|3686.7|3683.7|3685.1|3682.1|0
1581511500000|2020-02-12 12:45:00|3686.3|3683.3|3682.4|3679.4|3686.5|3683.5|3681.9|3678.9|0
1581511800000|2020-02-12 12:50:00|3682.2|3679.2|3683.7|3680.7|3684.5|3681.5|3682.2|3679.2|0
1581512100000|2020-02-12 12:55:00|3683.8|3680.8|3686.9|3683.9|3686.9|3683.9|3683.7|3680.7|0
1581512400000|2020-02-12 13:00:00|3687.1|3684.1|3685.5|3682.5|3687.1|3684.1|3685|3682|0
1581512700000|2020-02-12 13:05:00|3685.2|3682.2|3689.1|3686.1|3689.3|3686.3|3685.2|3682.2|0
1581513000000|2020-02-12 13:10:00|3689|3686|3689|3686|3689.5|3686.5|3688.1|3685.1|0
1581513300000|2020-02-12 13:15:00|3689.1|3686.1|3688.1|3685.1|3689.1|3686.1|3687.8|3684.8|0
1581513600000|2020-02-12 13:20:00|3688.4|3685.4|3687.2|3684.2|3688.4|3685.4|3686.8|3683.8|0
1581513900000|2020-02-12 13:25:00|3687.3|3684.3|3687|3684|3687.9|3684.9|3686.8|3683.8|0
1581514200000|2020-02-12 13:30:00|3686.9|3683.9|3686.5|3683.5|3687|3684|3685|3682|0
1581514500000|2020-02-12 13:35:00|3686.4|3683.4|3685.7|3682.7|3686.7|3683.7|3685.6|3682.6|0
1581514800000|2020-02-12 13:40:00|3685.6|3682.6|3686.3|3683.3|3687.3|3684.3|3685.5|3682.5|0
1581515100000|2020-02-12 13:45:00|3686.5|3683.5|3685.9|3682.9|3687.1|3684.1|3684.9|3681.9|0
1581515400000|2020-02-12 13:50:00|3686.1|3683.1|3687.1|3684.1|3687.1|3684.1|3685.8|3682.8|0
1581515700000|2020-02-12 13:55:00|3687|3684|3687.5|3684.5|3688.4|3685.4|3687|3684|0
1581516000000|2020-02-12 14:00:00|3687.6|3684.6|3689.7|3686.7|3689.8|3686.8|3687.6|3684.6|0
1581516300000|2020-02-12 14:05:00|3689.8|3686.8|3690.6|3687.6|3691.9|3688.9|3689.1|3686.1|0
1581516600000|2020-02-12 14:10:00|3690.4|3687.4|3691.8|3688.8|3692.5|3689.5|3689.8|3686.8|0
1581516900000|2020-02-12 14:15:00|3692|3689|3692.9|3689.9|3693.4|3690.4|3691.1|3688.1|0
1581517200000|2020-02-12 14:20:00|3693|3690|3691.7|3688.7|3693.3|3690.3|3691.4|3688.4|0
1581517500000|2020-02-12 14:25:00|3691.6|3688.6|3688.8|3685.8|3692.7|3689.7|3687.7|3684.7|0
1581517800000|2020-02-12 14:30:00|3690.3|3687.3|3704.4|3702.6|3705.4|3703.6|3690.3|3687.3|0
1581518100000|2020-02-12 14:35:00|3705|3703.2|3703.5|3701.7|3708.5|3706.7|3701.5|3699.7|0
1581518400000|2020-02-12 14:40:00|3703.7|3701.9|3697.7|3695.9|3709.3|3707.5|3695.1|3693.3|0
1581518700000|2020-02-12 14:45:00|3696.9|3695.1|3697|3695.2|3705|3703.2|3695.9|3694.1|0
1581519000000|2020-02-12 14:50:00|3696.5|3694.7|3692|3690.2|3696.6|3694.8|3687.9|3686.1|0
1581519300000|2020-02-12 14:55:00|3691.8|3690|3696.7|3694.9|3697.2|3695.4|3685.3|3683.5|0
1581519600000|2020-02-12 15:00:00|3697|3695.2|3689.7|3687.9|3699.9|3698.1|3689.4|3687.6|0
1581519900000|2020-02-12 15:05:00|3689.6|3687.8|3696.8|3695|3696.8|3695|3689.3|3687.5|0
1581520200000|2020-02-12 15:10:00|3696.9|3695.1|3700.6|3698.8|3702.6|3700.8|3695.6|3693.8|0
1581520500000|2020-02-12 15:15:00|3700.4|3698.6|3704.1|3702.3|3705|3703.2|3699.2|3697.4|0
1581520800000|2020-02-12 15:20:00|3703.9|3702.1|3705.5|3703.7|3706.8|3705|3700.2|3698.4|0
1581521100000|2020-02-12 15:25:00|3705.3|3703.5|3704.7|3702.9|3705.4|3703.6|3700.7|3698.9|0
1581521400000|2020-02-12 15:30:00|3704.6|3702.8|3698.6|3696.8|3705.1|3703.3|3698.6|3696.8|0
1581521700000|2020-02-12 15:35:00|3698.5|3696.7|3705.6|3703.8|3705.6|3703.8|3698.5|3696.7|0
1581522000000|2020-02-12 15:40:00|3705.7|3703.9|3704.7|3702.9|3708.1|3706.3|3703.1|3701.3|0
1581522300000|2020-02-12 15:45:00|3705|3703.2|3704|3702.2|3706.3|3704.5|3701.6|3699.8|0
1581522600000|2020-02-12 15:50:00|3703.9|3702.1|3708.4|3706.6|3708.5|3706.7|3702.5|3700.7|0
1581522900000|2020-02-12 15:55:00|3708.1|3706.3|3703.9|3702.1|3710.1|3708.3|3702.2|3700.4|0
1581523200000|2020-02-12 16:00:00|3704.4|3702.6|3709.5|3707.7|3710|3708.2|3704|3702.2|0
1581523500000|2020-02-12 16:05:00|3709.4|3707.6|3713.3|3711.5|3713.3|3711.5|3709.3|3707.5|0
1581523800000|2020-02-12 16:10:00|3713.2|3711.4|3710.9|3709.1|3714|3712.2|3710|3708.2|0
1581524100000|2020-02-12 16:15:00|3710.8|3709|3713.3|3711.5|3713.3|3711.5|3709.7|3707.9|0
1581524400000|2020-02-12 16:20:00|3713.2|3711.4|3713.4|3711.6|3713.7|3711.9|3710.9|3709.1|0
1581524700000|2020-02-12 16:25:00|3713.9|3712.1|3713.1|3711.3|3714.3|3712.5|3712.2|3710.4|0
1581525000000|2020-02-12 16:30:00|3713|3711.2|3713.4|3711.6|3713.9|3712.1|3711.7|3709.9|0
1581525300000|2020-02-12 16:35:00|3713.3|3711.5|3712.8|3711|3715|3713.2|3712.1|3710.3|0
1581525600000|2020-02-12 16:40:00|3712.7|3710.9|3709.8|3708|3712.8|3711|3708.4|3706.6|0
1581525900000|2020-02-12 16:45:00|3709.9|3708.1|3710.9|3709.1|3711.7|3709.9|3707.2|3705.4|0
1581526200000|2020-02-12 16:50:00|3711|3709.2|3714|3712.2|3714.1|3712.3|3710.8|3709|0
1581526500000|2020-02-12 16:55:00|3714.1|3712.3|3713.6|3711.8|3714.1|3712.3|3711.9|3710.1|0
1581526800000|2020-02-12 17:00:00|3713.5|3711.7|3716.1|3714.3|3717.3|3715.5|3713.4|3711.6|0
1581527100000|2020-02-12 17:05:00|3716.2|3714.4|3715.3|3713.5|3717.4|3715.6|3715.1|3713.3|0
1581527400000|2020-02-12 17:10:00|3715.4|3713.6|3709.7|3707.9|3715.4|3713.6|3708.6|3706.8|0
1581527700000|2020-02-12 17:15:00|3709.6|3707.8|3711.3|3709.5|3711.6|3709.8|3709.1|3707.3|0
1581528000000|2020-02-12 17:20:00|3711.1|3709.3|3712|3710.2|3712.5|3710.7|3710.9|3709.1|0
1581528300000|2020-02-12 17:25:00|3712.1|3710.3|3713.8|3712|3713.9|3712.1|3712.1|3710.3|0
1581528600000|2020-02-12 17:30:00|3713.7|3711.9|3715.4|3713.6|3715.8|3714|3711.4|3709.6|0
1581528900000|2020-02-12 17:35:00|3715.5|3713.7|3715.3|3713.5|3717.7|3715.9|3715.2|3713.4|0
1581529200000|2020-02-12 17:40:00|3715.5|3713.7|3716.8|3715|3716.8|3715|3715.1|3713.3|0
1581529500000|2020-02-12 17:45:00|3716.9|3715.1|3715.8|3714|3717.3|3715.5|3715.1|3713.3|0
1581529800000|2020-02-12 17:50:00|3715.7|3713.9|3715.9|3714.1|3716.9|3715.1|3715.6|3713.8|0
1581530100000|2020-02-12 17:55:00|3716|3714.2|3716.3|3714.5|3716.3|3714.5|3714.1|3712.3|0
1581530400000|2020-02-12 18:00:00|3716.5|3714.7|3716|3714.2|3717.4|3715.6|3714.8|3713|0
1581530700000|2020-02-12 18:05:00|3716.1|3714.3|3714.8|3713|3716.8|3715|3713.9|3712.1|0
1581531000000|2020-02-12 18:10:00|3714.7|3712.9|3715.7|3713.9|3715.7|3713.9|3713.3|3711.5|0
1581531300000|2020-02-12 18:15:00|3715.6|3713.8|3716.7|3714.9|3717.5|3715.7|3715.5|3713.7|0
1581531600000|2020-02-12 18:20:00|3716.8|3715|3713.7|3711.9|3716.8|3715|3712.5|3710.7|0
1581531900000|2020-02-12 18:25:00|3713.5|3711.7|3714.4|3712.6|3714.7|3712.9|3711.9|3710.1|0
1581532200000|2020-02-12 18:30:00|3713.9|3712.1|3715.8|3714|3716|3714.2|3713.9|3712.1|0
1581532500000|2020-02-12 18:35:00|3715.7|3713.9|3717|3715.2|3717.4|3715.6|3715.5|3713.7|0
1581532800000|2020-02-12 18:40:00|3717.1|3715.3|3715.4|3713.6|3717.3|3715.5|3715.4|3713.6|0
1581533100000|2020-02-12 18:45:00|3715.5|3713.7|3714.7|3712.9|3716.2|3714.4|3714.3|3712.5|0
1581533400000|2020-02-12 18:50:00|3714.9|3713.1|3712.9|3711.1|3714.9|3713.1|3712.9|3711.1|0
1581533700000|2020-02-12 18:55:00|3713|3711.2|3715.2|3713.4|3715.3|3713.5|3712.8|3711|0
1581534000000|2020-02-12 19:00:00|3715.1|3713.3|3710.9|3709.1|3715.3|3713.5|3710.9|3709.1|0
1581534300000|2020-02-12 19:05:00|3710.8|3709|3710.4|3708.6|3712.2|3710.4|3710|3708.2|0
1581534600000|2020-02-12 19:10:00|3710.3|3708.5|3706.1|3704.3|3710.5|3708.7|3705.6|3703.8|0
1581534900000|2020-02-12 19:15:00|3706.2|3704.4|3706.7|3704.9|3708.2|3706.4|3705.6|3703.8|0
1581535200000|2020-02-12 19:20:00|3706.6|3704.8|3708.2|3706.4|3709.6|3707.8|3706|3704.2|0
1581535500000|2020-02-12 19:25:00|3708.3|3706.5|3704.4|3702.6|3708.8|3707|3704|3702.2|0
1581535800000|2020-02-12 19:30:00|3704.2|3702.4|3701.1|3699.3|3704.2|3702.4|3701|3699.2|0
1581536100000|2020-02-12 19:35:00|3701.2|3699.4|3703.2|3701.4|3704.7|3702.9|3701|3699.2|0
1581536400000|2020-02-12 19:40:00|3703.4|3701.6|3706.3|3704.5|3707.6|3705.8|3703.3|3701.5|0
1581536700000|2020-02-12 19:45:00|3706.5|3704.7|3708|3706.2|3708|3706.2|3706.4|3704.6|0
1581537000000|2020-02-12 19:50:00|3707.9|3706.1|3707.3|3705.5|3709.5|3707.7|3707.3|3705.5|0
1581537300000|2020-02-12 19:55:00|3707.2|3705.4|3708.4|3706.6|3709.1|3707.3|3705.6|3703.8|0
1581537600000|2020-02-12 20:00:00|3708.3|3706.5|3711.3|3709.5|3712|3710.2|3707.9|3706.1|0
1581537900000|2020-02-12 20:05:00|3711.4|3709.6|3707.8|3706|3711.4|3709.6|3707.4|3705.6|0
1581538200000|2020-02-12 20:10:00|3707.9|3706.1|3708|3706.2|3708.1|3706.3|3703|3701.2|0
1581538500000|2020-02-12 20:15:00|3707.7|3705.9|3708.7|3706.9|3709.3|3707.5|3706.7|3704.9|0
1581538800000|2020-02-12 20:20:00|3708.8|3707|3712.9|3711.1|3713.9|3712.1|3708.8|3707|0
1581539100000|2020-02-12 20:25:00|3713.2|3711.4|3714.3|3712.5|3714.3|3712.5|3712.3|3710.5|0
1581539400000|2020-02-12 20:30:00|3714.2|3712.4|3713.5|3711.7|3714.2|3712.4|3710.9|3709.1|0
1581539700000|2020-02-12 20:35:00|3713.6|3711.8|3712.8|3711|3714.9|3713.1|3712.6|3710.8|0
1581540000000|2020-02-12 20:40:00|3713.1|3711.3|3714.4|3712.6|3714.5|3712.7|3712.7|3710.9|0
1581540300000|2020-02-12 20:45:00|3714.3|3712.5|3714.5|3712.7|3717.6|3715.8|3714.3|3712.5|0
1581540600000|2020-02-12 20:50:00|3715.8|3714|3713.4|3711.6|3715.9|3714.1|3712.9|3711.1|0
1581540900000|2020-02-12 20:55:00|3713.1|3711.3|3710.7|3708.9|3713.3|3711.5|3710.3|3708.5|0
1581541200000|2020-02-12 21:00:00|3710.9|3709.1|3711.6|3708.6|3712.5|3709.5|3710.1|3707.1|0
1581541500000|2020-02-12 21:05:00|3711.5|3708.5|3711.6|3708.6|3711.6|3708.6|3710.5|3707.5|0
1581541800000|2020-02-12 21:10:00|3711.5|3708.5|3712.6|3709.6|3712.7|3709.7|3711|3708|0
1581542100000|2020-02-12 21:15:00|3712.7|3709.7|3711.9|3708.9|3712.8|3709.8|3711.1|3708.1|0
1581542400000|2020-02-12 21:20:00|3712|3709|3712.3|3709.3|3712.4|3709.4|3711.7|3708.7|0
1581542700000|2020-02-12 21:25:00|3712.4|3709.4|3710.2|3707.2|3713.3|3710.3|3707.7|3704.7|0
1581543000000|2020-02-12 21:30:00|3709.8|3706.8|3710.8|3707.8|3711.2|3708.2|3708.7|3705.7|0
1581543300000|2020-02-12 21:35:00|3710.7|3707.7|3711.7|3708.7|3712.6|3709.6|3710.7|3707.7|0
1581543600000|2020-02-12 21:40:00|3711.6|3708.6|3712.2|3709.2|3712.6|3709.6|3710.8|3707.8|0
1581543900000|2020-02-12 21:45:00|3712.1|3709.1|3710.7|3707.7|3712.4|3709.4|3710.3|3707.3|0
1581544200000|2020-02-12 21:50:00|3710.6|3707.6|3710|3707|3711.4|3708.4|3709.8|3706.8|0
1581544500000|2020-02-12 21:55:00|3709.3|3706.3|3706.4|3703.4|3709.3|3706.3|3706.3|3703.3|0
1581544800000|2020-02-12 22:00:00|3706.2|3703.2|3698.7|3695.7|3706.4|3703.4|3696.6|3693.6|0
1581545100000|2020-02-12 22:05:00|3698.4|3695.4|3702.4|3699.4|3704.1|3701.1|3698.4|3695.4|0
1581545400000|2020-02-12 22:10:00|3702.5|3699.5|3703|3700|3704.9|3701.9|3702|3699|0
1581545700000|2020-02-12 22:15:00|3703.2|3700.2|3703.4|3700.4|3704.2|3701.2|3702.4|3699.4|0
1581546000000|2020-02-12 22:20:00|3703.5|3700.5|3703.7|3700.7|3704|3701|3702.4|3699.4|0
1581546300000|2020-02-12 22:25:00|3703.6|3700.6|3701.9|3698.9|3703.8|3700.8|3701.8|3698.8|0
1581546600000|2020-02-12 22:30:00|3701.8|3698.8|3701.4|3698.4|3701.8|3698.8|3701|3698|0
1581546900000|2020-02-12 22:35:00|3701.5|3698.5|3703.2|3700.2|3703.4|3700.4|3701.4|3698.4|0
1581547200000|2020-02-12 22:40:00|3703.1|3700.1|3704.3|3701.3|3704.6|3701.6|3703.1|3700.1|0
1581547500000|2020-02-12 22:45:00|3704.2|3701.2|3704.4|3701.4|3705|3702|3704.1|3701.1|0
1581547800000|2020-02-12 22:50:00|3704.5|3701.5|3703.9|3700.9|3706.1|3703.1|3703.9|3700.9|0
1581548100000|2020-02-12 22:55:00|3704|3701|3705|3702|3705.3|3702.3|3704|3701|0
1581548400000|2020-02-12 23:00:00|3705.2|3702.2|3705.8|3702.8|3706.2|3703.2|3705.1|3702.1|0
1581548700000|2020-02-12 23:05:00|3705.9|3702.9|3704.9|3701.9|3706|3703|3704.3|3701.3|0
1581549000000|2020-02-12 23:10:00|3705.1|3702.1|3705.4|3702.4|3705.4|3702.4|3704.5|3701.5|0
1581549300000|2020-02-12 23:15:00|3705.3|3702.3|3704.5|3701.5|3705.3|3702.3|3704.3|3701.3|0
1581549600000|2020-02-12 23:20:00|3704.4|3701.4|3704.5|3701.5|3704.8|3701.8|3704.2|3701.2|0
1581549900000|2020-02-12 23:25:00|3704.4|3701.4|3704.8|3701.8|3705.1|3702.1|3704.4|3701.4|0
1581550200000|2020-02-12 23:30:00|3704.4|3701.4|3704.3|3701.3|3704.8|3701.8|3704|3701|0
1581550500000|2020-02-12 23:35:00|3704.4|3701.4|3704.5|3701.5|3704.6|3701.6|3703.9|3700.9|0
1581550800000|2020-02-12 23:40:00|3704.4|3701.4|3704.1|3701.1|3704.5|3701.5|3703.9|3700.9|0
1581551100000|2020-02-12 23:45:00|3704|3701|3698.8|3695.8|3704.5|3701.5|3698.8|3695.8|0
1581551400000|2020-02-12 23:50:00|3698.6|3695.6|3690.5|3687.5|3699.7|3696.7|3690.5|3687.5|0
1581551700000|2020-02-12 23:55:00|3690.4|3687.4|3689.5|3686.5|3690.5|3687.5|3687.1|3684.1|0
1581552000000|2020-02-13 00:00:00|3689.4|3686.4|3688.1|3685.1|3689.8|3686.8|3687.3|3684.3|0
1581552300000|2020-02-13 00:05:00|3688.5|3685.5|3688.5|3685.5|3689.5|3686.5|3687.8|3684.8|0
1581552600000|2020-02-13 00:10:00|3688.7|3685.7|3689.4|3686.4|3690.3|3687.3|3688.4|3685.4|0
1581552900000|2020-02-13 00:15:00|3689.3|3686.3|3686.6|3683.6|3689.5|3686.5|3686.2|3683.2|0
1581553200000|2020-02-13 00:20:00|3686.5|3683.5|3686.3|3683.3|3687.6|3684.6|3686.1|3683.1|0
1581553500000|2020-02-13 00:25:00|3686.5|3683.5|3684.6|3681.6|3686.5|3683.5|3684.6|3681.6|0
1581553800000|2020-02-13 00:30:00|3684.5|3681.5|3683.5|3680.5|3685|3682|3683.3|3680.3|0
1581554100000|2020-02-13 00:35:00|3683.4|3680.4|3681|3678|3684.7|3681.7|3680.4|3677.4|0
1581554400000|2020-02-13 00:40:00|3680.6|3677.6|3681|3678|3681.3|3678.3|3680.4|3677.4|0
1581554700000|2020-02-13 00:45:00|3681.1|3678.1|3682.3|3679.3|3682.3|3679.3|3680.4|3677.4|0
1581555000000|2020-02-13 00:50:00|3682.5|3679.5|3682.5|3679.5|3682.8|3679.8|3681.7|3678.7|0
1581555300000|2020-02-13 00:55:00|3682.3|3679.3|3684.2|3679.2|3684.2|3680.1|3681|3678|0
1581555600000|2020-02-13 01:00:00|3684|3679|3687|3682|3687.4|3682.4|3683.2|3678.2|0
1581555900000|2020-02-13 01:05:00|3687.1|3682.1|3687|3682|3688.1|3683.1|3685.3|3680.3|0
1581556200000|2020-02-13 01:10:00|3687.3|3682.3|3686.3|3681.3|3687.8|3682.8|3685.9|3680.9|0
1581556500000|2020-02-13 01:15:00|3686.1|3681.1|3687.2|3682.2|3688|3683|3685.5|3680.5|0
1581556800000|2020-02-13 01:20:00|3687.1|3682.1|3688.2|3683.2|3688.2|3683.2|3686.4|3681.4|0
1581557100000|2020-02-13 01:25:00|3688.3|3683.3|3688.3|3683.3|3690.1|3685.1|3688|3683|0
1581557400000|2020-02-13 01:30:00|3688.4|3683.4|3686.9|3681.9|3689.3|3684.3|3685.5|3680.5|0
1581557700000|2020-02-13 01:35:00|3687|3682|3686.9|3681.9|3688.5|3683.5|3686.1|3681.1|0
1581558000000|2020-02-13 01:40:00|3687|3682|3688.5|3683.5|3688.5|3683.5|3685.8|3680.8|0
1581558300000|2020-02-13 01:45:00|3688.4|3683.4|3688.9|3683.9|3689.9|3684.9|3688.1|3683.1|0
1581558600000|2020-02-13 01:50:00|3689|3684|3688.6|3683.6|3689.5|3684.5|3687.6|3682.6|0
1581558900000|2020-02-13 01:55:00|3688.5|3683.5|3686.9|3681.9|3688.7|3683.7|3686.4|3681.4|0
1581559200000|2020-02-13 02:00:00|3687|3682|3685.1|3680.1|3687.5|3682.5|3684.1|3679.1|0
1581559500000|2020-02-13 02:05:00|3685.2|3680.2|3687.8|3682.8|3687.8|3682.8|3685.2|3680.2|0
1581559800000|2020-02-13 02:10:00|3687.7|3682.7|3687|3682|3687.9|3682.9|3686.2|3681.2|0
1581560100000|2020-02-13 02:15:00|3686.9|3681.9|3687.1|3682.1|3688.2|3683.2|3686.6|3681.6|0
1581560400000|2020-02-13 02:20:00|3687|3682|3687.1|3682.1|3687.8|3682.8|3686.7|3681.7|0
1581560700000|2020-02-13 02:25:00|3687|3682|3687|3682|3687.8|3682.8|3686.9|3681.9|0
1581561000000|2020-02-13 02:30:00|3687.1|3682.1|3687.9|3682.9|3688.5|3683.5|3685.7|3680.7|0
1581561300000|2020-02-13 02:35:00|3687.8|3682.8|3688.9|3683.9|3689.4|3684.4|3687.7|3682.7|0
1581561600000|2020-02-13 02:40:00|3688.8|3683.8|3688.4|3683.4|3689.2|3684.2|3687.8|3682.8|0
1581561900000|2020-02-13 02:45:00|3688.3|3683.3|3688.9|3683.9|3689.1|3684.1|3688|3683|0
1581562200000|2020-02-13 02:50:00|3689|3684|3688.7|3683.7|3689.2|3684.2|3688.4|3683.4|0
1581562500000|2020-02-13 02:55:00|3688.6|3683.6|3687.7|3682.7|3688.8|3683.8|3687.4|3682.4|0
1581562800000|2020-02-13 03:00:00|3687.6|3682.6|3688.4|3683.4|3688.5|3683.5|3687.1|3682.1|0
1581563100000|2020-02-13 03:05:00|3688.3|3683.3|3687.8|3682.8|3688.9|3683.9|3687.6|3682.6|0
1581563400000|2020-02-13 03:10:00|3687.7|3682.7|3688.2|3683.2|3688.2|3683.2|3687.2|3682.2|0
1581563700000|2020-02-13 03:15:00|3688.1|3683.1|3687.8|3682.8|3688.9|3683.9|3687.6|3682.6|0
1581564000000|2020-02-13 03:20:00|3687.7|3682.7|3687.5|3682.5|3687.9|3682.9|3687.3|3682.3|0
1581564300000|2020-02-13 03:25:00|3687.4|3682.4|3685.9|3680.9|3687.5|3682.5|3685.7|3680.7|0
1581564600000|2020-02-13 03:30:00|3686|3681|3687.5|3682.5|3687.6|3682.6|3685.9|3680.9|0
1581564900000|2020-02-13 03:35:00|3687.6|3682.6|3687.1|3682.1|3687.6|3682.6|3686.6|3681.6|0
1581565200000|2020-02-13 03:40:00|3687.2|3682.2|3686.7|3681.7|3687.6|3682.6|3686.7|3681.7|0
1581565500000|2020-02-13 03:45:00|3686.6|3681.6|3686.7|3681.7|3687.3|3682.3|3686.6|3681.6|0
1581565800000|2020-02-13 03:50:00|3686.8|3681.8|3686.7|3681.7|3687|3682|3686.6|3681.6|0
1581566100000|2020-02-13 03:55:00|3686.6|3681.6|3685.5|3680.5|3686.7|3681.7|3685.5|3680.5|0
1581566400000|2020-02-13 04:00:00|3685.6|3680.6|3686.3|3681.3|3686.6|3681.6|3684.9|3679.9|0
1581566700000|2020-02-13 04:05:00|3686.4|3681.4|3685.9|3680.9|3686.8|3681.8|3685.9|3680.9|0
1581567000000|2020-02-13 04:10:00|3685.8|3680.8|3686.8|3681.8|3687.2|3682.2|3685.8|3680.8|0
1581567300000|2020-02-13 04:15:00|3686.9|3681.9|3686.1|3681.1|3687|3682|3686.1|3681.1|0
1581567600000|2020-02-13 04:20:00|3686.2|3681.2|3685.3|3680.3|3686.5|3681.5|3685.2|3680.2|0
1581567900000|2020-02-13 04:25:00|3685.1|3680.1|3684.2|3679.2|3685.2|3680.2|3683.4|3678.4|0
1581568200000|2020-02-13 04:30:00|3684.3|3679.3|3684.2|3679.2|3684.3|3679.3|3683.2|3678.2|0
1581568500000|2020-02-13 04:35:00|3684.1|3679.1|3684.4|3679.4|3684.6|3679.6|3683.9|3678.9|0
1581568800000|2020-02-13 04:40:00|3684.3|3679.3|3683|3678|3684.8|3679.8|3682.9|3677.9|0
1581569100000|2020-02-13 04:45:00|3683.1|3678.1|3682.2|3677.2|3683.1|3678.1|3681.5|3676.5|0
1581569400000|2020-02-13 04:50:00|3682.3|3677.3|3682.6|3677.6|3682.6|3677.6|3681.7|3676.7|0
1581569700000|2020-02-13 04:55:00|3682.5|3677.5|3681.3|3676.3|3682.8|3677.8|3681|3676|0
1581570000000|2020-02-13 05:00:00|3681.2|3676.2|3682.7|3677.7|3682.7|3677.7|3680.7|3675.7|0
1581570300000|2020-02-13 05:05:00|3682.6|3677.6|3681.9|3676.9|3683|3678|3681.4|3676.4|0
1581570600000|2020-02-13 05:10:00|3681.8|3676.8|3682.7|3677.7|3683.2|3678.2|3681.5|3676.5|0
1581570900000|2020-02-13 05:15:00|3682.5|3677.5|3682.7|3677.7|3683.3|3678.3|3682.2|3677.2|0
1581571200000|2020-02-13 05:20:00|3682.8|3677.8|3682.5|3677.5|3683.1|3678.1|3682.3|3677.3|0
1581571500000|2020-02-13 05:25:00|3682.4|3677.4|3682|3677|3682.5|3677.5|3681.7|3676.7|0
1581571800000|2020-02-13 05:30:00|3681.9|3676.9|3681.6|3676.6|3682.7|3677.7|3680.9|3675.9|0
1581572100000|2020-02-13 05:35:00|3681.7|3676.7|3682.8|3677.8|3683.1|3678.1|3681.7|3676.7|0
1581572400000|2020-02-13 05:40:00|3682.7|3677.7|3682.8|3677.8|3682.9|3677.9|3682.4|3677.4|0
1581572700000|2020-02-13 05:45:00|3682.9|3677.9|3683.9|3678.9|3684.1|3679.1|3682.5|3677.5|0
1581573000000|2020-02-13 05:50:00|3684|3679|3684.3|3679.3|3684.9|3679.9|3683.6|3678.6|0
1581573300000|2020-02-13 05:55:00|3684.4|3679.4|3681.7|3676.7|3684.4|3679.4|3681.3|3676.3|0
1581573600000|2020-02-13 06:00:00|3681.6|3676.6|3682.1|3677.1|3682.4|3677.4|3681.5|3676.5|0
1581573900000|2020-02-13 06:05:00|3682|3677|3681.7|3676.7|3682.3|3677.3|3681.5|3676.5|0
1581574200000|2020-02-13 06:10:00|3681.6|3676.6|3678.8|3673.8|3682|3677|3678.8|3673.8|0
1581574500000|2020-02-13 06:15:00|3679|3674|3677.9|3672.9|3679.7|3674.7|3677.3|3672.3|0
1581574800000|2020-02-13 06:20:00|3677.8|3672.8|3679|3674|3679.3|3674.3|3677.7|3672.7|0
1581575100000|2020-02-13 06:25:00|3679.1|3674.1|3679.1|3674.1|3680|3675|3678.8|3673.8|0
1581575400000|2020-02-13 06:30:00|3679.2|3674.2|3678.3|3673.3|3679.5|3674.5|3678|3673|0
1581575700000|2020-02-13 06:35:00|3678.2|3673.2|3678.5|3673.5|3678.8|3673.8|3677.8|3672.8|0
1581576000000|2020-02-13 06:40:00|3678.6|3673.6|3678.5|3673.5|3678.8|3673.8|3678.2|3673.2|0
1581576300000|2020-02-13 06:45:00|3678.4|3673.4|3679.2|3674.2|3679.9|3674.9|3678.4|3673.4|0
1581576600000|2020-02-13 06:50:00|3679.1|3674.1|3679.8|3674.8|3680.4|3675.4|3678.9|3673.9|0
1581576900000|2020-02-13 06:55:00|3679.7|3674.7|3678.6|3673.6|3679.7|3674.7|3678.1|3673.1|0
1581577200000|2020-02-13 07:00:00|3678.7|3673.7|3676.3|3671.3|3679.1|3674.1|3676.2|3671.2|0
1581577500000|2020-02-13 07:05:00|3676.2|3671.2|3678.3|3673.3|3678.6|3673.6|3676.2|3671.2|0
1581577800000|2020-02-13 07:10:00|3678.4|3673.4|3677|3672|3678.5|3673.5|3676.8|3671.8|0
1581578100000|2020-02-13 07:15:00|3676.8|3671.8|3676.4|3671.4|3676.9|3671.9|3675.2|3670.2|0
1581578400000|2020-02-13 07:20:00|3676.5|3671.5|3675.7|3670.7|3676.5|3671.5|3675.5|3670.5|0
1581578700000|2020-02-13 07:25:00|3675.8|3670.8|3677.6|3672.6|3677.8|3672.8|3675.7|3670.7|0
1581579000000|2020-02-13 07:30:00|3677.7|3672.7|3678|3673|3678.2|3673.2|3677.2|3672.2|0
1581579300000|2020-02-13 07:35:00|3677.8|3672.8|3677.9|3672.9|3678.2|3673.2|3677.5|3672.5|0
1581579600000|2020-02-13 07:40:00|3677.8|3672.8|3676.7|3671.7|3678|3673|3676.6|3671.6|0
1581579900000|2020-02-13 07:45:00|3676.6|3671.6|3676.6|3671.6|3677.2|3672.2|3675.8|3670.8|0
1581580200000|2020-02-13 07:50:00|3676.5|3671.5|3671.5|3666.5|3676.7|3671.7|3671.5|3666.5|0
1581580500000|2020-02-13 07:55:00|3671.4|3666.4|3670.9|3665.9|3672.2|3667.2|3669.8|3664.8|0
1581580800000|2020-02-13 08:00:00|3671|3666|3670.4|3665.4|3672.6|3667.6|3670.1|3665.1|0
1581581100000|2020-02-13 08:05:00|3670.5|3665.5|3671.4|3666.4|3672.4|3667.4|3670.2|3665.2|0
1581581400000|2020-02-13 08:10:00|3671.3|3666.3|3670.2|3665.2|3671.8|3666.8|3669.7|3664.7|0
1581581700000|2020-02-13 08:15:00|3670.1|3665.1|3669.8|3664.8|3671.1|3666.1|3669|3664|0
1581582000000|2020-02-13 08:20:00|3669.7|3664.7|3672.4|3667.4|3673.1|3668.1|3669.6|3664.6|0
1581582300000|2020-02-13 08:25:00|3672.5|3667.5|3671.5|3666.5|3673.2|3668.2|3671.3|3666.3|0
1581582600000|2020-02-13 08:30:00|3671.6|3666.6|3671.7|3666.7|3673.1|3668.1|3670.8|3665.8|0
1581582900000|2020-02-13 08:35:00|3671.6|3666.6|3670.3|3665.3|3672.4|3667.4|3670.3|3665.3|0
1581583200000|2020-02-13 08:40:00|3670.4|3665.4|3670.5|3665.5|3670.9|3665.9|3669.8|3664.8|0
1581583500000|2020-02-13 08:45:00|3670.4|3665.4|3670.7|3665.7|3671.8|3666.8|3670|3665|0
1581583800000|2020-02-13 08:50:00|3670.9|3665.9|3670.5|3665.5|3671.3|3666.3|3670.1|3665.1|0
1581584100000|2020-02-13 08:55:00|3670.4|3665.4|3670.3|3665.3|3671|3666|3669.7|3664.7|0
1581584400000|2020-02-13 09:00:00|3670.2|3665.2|3669.8|3666.8|3676.1|3673.1|3669.6|3664.6|0
1581584700000|2020-02-13 09:05:00|3669.9|3666.9|3669.5|3666.5|3672.8|3669.8|3668.6|3665.6|0
1581585000000|2020-02-13 09:10:00|3669.4|3666.4|3670.5|3667.5|3670.5|3667.5|3667.6|3664.6|0
1581585300000|2020-02-13 09:15:00|3670|3667|3671.2|3668.2|3674.5|3671.5|3670|3667|0
1581585600000|2020-02-13 09:20:00|3672|3669|3669.5|3666.5|3673.3|3670.3|3669.5|3666.5|0
1581585900000|2020-02-13 09:25:00|3669.4|3666.4|3667|3664|3670.2|3667.2|3666.3|3663.3|0
1581586200000|2020-02-13 09:30:00|3665.6|3662.6|3665|3662|3666.8|3663.8|3664.6|3661.6|0
1581586500000|2020-02-13 09:35:00|3664.9|3661.9|3665.4|3662.4|3665.5|3662.5|3664.3|3661.3|0
1581586800000|2020-02-13 09:40:00|3665.3|3662.3|3664.2|3661.2|3665.9|3662.9|3663.1|3660.1|0
1581587100000|2020-02-13 09:45:00|3664.3|3661.3|3662.9|3659.9|3665.4|3662.4|3662.6|3659.6|0
1581587400000|2020-02-13 09:50:00|3662.7|3659.7|3660.2|3657.2|3662.7|3659.7|3659.1|3656.1|0
1581587700000|2020-02-13 09:55:00|3660.3|3657.3|3661.1|3658.1|3661.4|3658.4|3658.8|3655.8|0
1581588000000|2020-02-13 10:00:00|3660.1|3657.1|3659.1|3656.1|3661.1|3658.1|3659.1|3656.1|0
1581588300000|2020-02-13 10:05:00|3659.2|3656.2|3654.4|3651.4|3659.6|3656.6|3654.3|3651.3|0
1581588600000|2020-02-13 10:10:00|3654.3|3651.3|3647.9|3644.9|3654.8|3651.8|3647.4|3644.4|0
1581588900000|2020-02-13 10:15:00|3648.1|3645.1|3652|3649|3652.2|3649.2|3648.1|3645.1|0
1581589200000|2020-02-13 10:20:00|3651.5|3648.5|3650.7|3647.7|3651.5|3648.5|3648.5|3645.5|0
1581589500000|2020-02-13 10:25:00|3651.1|3648.1|3651.5|3648.5|3653.7|3650.7|3649.6|3646.6|0
1581589800000|2020-02-13 10:30:00|3651.9|3648.9|3651.7|3648.7|3651.9|3648.9|3650.9|3647.9|0
1581590100000|2020-02-13 10:35:00|3651.8|3648.8|3651.1|3648.1|3651.9|3648.9|3650.2|3647.2|0
1581590400000|2020-02-13 10:40:00|3651.2|3648.2|3652.3|3649.3|3652.9|3649.9|3650.7|3647.7|0
1581590700000|2020-02-13 10:45:00|3652.5|3649.5|3651.2|3648.2|3652.6|3649.6|3649.7|3646.7|0
1581591000000|2020-02-13 10:50:00|3651.6|3648.6|3654|3651|3654.7|3651.7|3650.2|3647.2|0
1581591300000|2020-02-13 10:55:00|3654.2|3651.2|3651.7|3648.7|3654.4|3651.4|3650.9|3647.9|0
1581591600000|2020-02-13 11:00:00|3651.6|3648.6|3649.9|3646.9|3651.7|3648.7|3648.6|3645.6|0
1581591900000|2020-02-13 11:05:00|3650.1|3647.1|3650.1|3647.1|3651.8|3648.8|3649.2|3646.2|0
1581592200000|2020-02-13 11:10:00|3649.9|3646.9|3648.4|3645.4|3650.3|3647.3|3648.2|3645.2|0
1581592500000|2020-02-13 11:15:00|3648.3|3645.3|3649.9|3646.9|3650.6|3647.6|3648.1|3645.1|0
1581592800000|2020-02-13 11:20:00|3650|3647|3650.9|3647.9|3651.2|3648.2|3649.6|3646.6|0
1581593100000|2020-02-13 11:25:00|3651|3648|3651.3|3648.3|3651.6|3648.6|3650.3|3647.3|0
1581593400000|2020-02-13 11:30:00|3651.4|3648.4|3651.1|3648.1|3651.8|3648.8|3649.3|3646.3|0
1581593700000|2020-02-13 11:35:00|3651|3648|3653.7|3650.7|3654.9|3651.9|3650.7|3647.7|0
1581594000000|2020-02-13 11:40:00|3653.2|3650.2|3653.9|3650.9|3655.2|3652.2|3653|3650|0
1581594300000|2020-02-13 11:45:00|3656.9|3653.9|3666.2|3663.2|3666.6|3663.6|3655.6|3652.6|0
1581594600000|2020-02-13 11:50:00|3666.1|3663.1|3664.9|3661.9|3670.8|3667.8|3664.3|3661.3|0
1581594900000|2020-02-13 11:55:00|3666.3|3663.3|3664.3|3661.3|3667.9|3664.9|3663.5|3660.5|0
1581595200000|2020-02-13 12:00:00|3666|3663|3670.5|3667.5|3670.8|3667.8|3666|3663|0
1581595500000|2020-02-13 12:05:00|3670.6|3667.6|3672.4|3669.4|3674.1|3671.1|3670.4|3667.4|0
1581595800000|2020-02-13 12:10:00|3672.2|3669.2|3672.4|3669.4|3673.8|3670.8|3670.9|3667.9|0
1581596100000|2020-02-13 12:15:00|3672.3|3669.3|3664.3|3661.3|3673.1|3670.1|3664.1|3661.1|0
1581596400000|2020-02-13 12:20:00|3664.2|3661.2|3660.7|3657.7|3667.3|3664.3|3660.7|3657.7|0
1581596700000|2020-02-13 12:25:00|3660.6|3657.6|3656.4|3653.4|3660.8|3657.8|3656.4|3653.4|0
1581597000000|2020-02-13 12:30:00|3656|3653|3654.8|3651.8|3657.3|3654.3|3653.4|3650.4|0
1581597300000|2020-02-13 12:35:00|3655.2|3652.2|3654.5|3651.5|3656.9|3653.9|3654.2|3651.2|0
1581597600000|2020-02-13 12:40:00|3654.1|3651.1|3651.3|3648.3|3654.9|3651.9|3650.3|3647.3|0
1581597900000|2020-02-13 12:45:00|3651.1|3648.1|3633.7|3630.7|3651.2|3648.2|3626.4|3623.4|0
1581598200000|2020-02-13 12:50:00|3633.4|3630.4|3638.5|3635.5|3639.9|3636.9|3632|3629|0
1581598500000|2020-02-13 12:55:00|3638.6|3635.6|3643.4|3640.4|3646.1|3643.1|3638.4|3635.4|0
1581598800000|2020-02-13 13:00:00|3643.2|3640.2|3645.6|3642.6|3648.3|3645.3|3642.3|3639.3|0
1581599100000|2020-02-13 13:05:00|3645.8|3642.8|3646.5|3643.5|3646.5|3643.5|3642.3|3639.3|0
1581599400000|2020-02-13 13:10:00|3646.4|3643.4|3643.9|3640.9|3646.4|3643.4|3641.9|3638.9|0
1581599700000|2020-02-13 13:15:00|3644|3641|3644.7|3641.7|3645.8|3642.8|3642.3|3639.3|0
1581600000000|2020-02-13 13:20:00|3644.8|3641.8|3652|3649|3652|3649|3644.7|3641.7|0
1581600300000|2020-02-13 13:25:00|3651.9|3648.9|3653.4|3650.4|3654.9|3651.9|3651.3|3648.3|0
1581600600000|2020-02-13 13:30:00|3653.5|3650.5|3651.3|3648.3|3654|3651|3649.7|3646.7|0
1581600900000|2020-02-13 13:35:00|3650.8|3647.8|3650.7|3647.7|3651.4|3648.4|3648.8|3645.8|0
1581601200000|2020-02-13 13:40:00|3650.8|3647.8|3652.8|3649.8|3653.8|3650.8|3650.3|3647.3|0
1581601500000|2020-02-13 13:45:00|3652.9|3649.9|3658.1|3655.1|3659.5|3656.5|3652.8|3649.8|0
1581601800000|2020-02-13 13:50:00|3659.1|3656.1|3661.5|3658.5|3661.9|3658.9|3658.7|3655.7|0
1581602100000|2020-02-13 13:55:00|3661.4|3658.4|3662.3|3659.3|3663.3|3660.3|3659.9|3656.9|0
1581602400000|2020-02-13 14:00:00|3662.4|3659.4|3659.8|3656.8|3662.4|3659.4|3659.8|3656.8|0
1581602700000|2020-02-13 14:05:00|3659.9|3656.9|3660.1|3657.1|3661.4|3658.4|3659.5|3656.5|0
1581603000000|2020-02-13 14:10:00|3660.3|3657.3|3660.5|3657.5|3661.2|3658.2|3659.5|3656.5|0
1581603300000|2020-02-13 14:15:00|3660.2|3657.2|3661.9|3658.9|3662.5|3659.5|3659.8|3656.8|0
1581603600000|2020-02-13 14:20:00|3662.1|3659.1|3658.5|3655.5|3662.1|3659.1|3657.8|3654.8|0
1581603900000|2020-02-13 14:25:00|3658.4|3655.4|3660.7|3657.7|3661|3658|3657.4|3654.4|0
1581604200000|2020-02-13 14:30:00|3661.1|3658.1|3667.9|3666.1|3674.3|3672.5|3653.2|3651.4|0
1581604500000|2020-02-13 14:35:00|3667.4|3665.6|3675|3673.2|3677.5|3675.7|3667.2|3665.4|0
1581604800000|2020-02-13 14:40:00|3675.1|3673.3|3674.7|3672.9|3681.5|3679.7|3673.9|3672.1|0
1581605100000|2020-02-13 14:45:00|3674.9|3673.1|3679.8|3678|3680.9|3679.1|3674.9|3673.1|0
1581605400000|2020-02-13 14:50:00|3679.9|3678.1|3695.4|3693.6|3696.3|3694.5|3679.9|3678.1|0
1581605700000|2020-02-13 14:55:00|3695.7|3693.9|3685.1|3683.3|3696.9|3695.1|3683.9|3682.1|0
1581606000000|2020-02-13 15:00:00|3685.8|3684|3681.1|3679.3|3686.7|3684.9|3678.7|3676.9|0
1581606300000|2020-02-13 15:05:00|3681|3679.2|3685.8|3684|3688.6|3686.8|3680.8|3679|0
1581606600000|2020-02-13 15:10:00|3685.7|3683.9|3687.5|3685.7|3689.6|3687.8|3685.4|3683.6|0
1581606900000|2020-02-13 15:15:00|3687.6|3685.8|3696.2|3694.4|3696.2|3694.4|3683.9|3682.1|0
1581607200000|2020-02-13 15:20:00|3696.1|3694.3|3690.8|3689|3696.1|3694.3|3690.1|3688.3|0
1581607500000|2020-02-13 15:25:00|3690.6|3688.8|3697|3695.2|3699.5|3697.7|3690.4|3688.6|0
1581607800000|2020-02-13 15:30:00|3696.9|3695.1|3701.8|3700|3702.8|3701|3695.5|3693.7|0
1581608100000|2020-02-13 15:35:00|3701.9|3700.1|3699.6|3697.8|3703.4|3701.6|3698.3|3696.5|0
1581608400000|2020-02-13 15:40:00|3699.8|3698|3707.3|3705.5|3707.6|3705.8|3698.7|3696.9|0
1581608700000|2020-02-13 15:45:00|3707.5|3705.7|3711.6|3709.8|3712.8|3711|3705.5|3703.7|0
1581609000000|2020-02-13 15:50:00|3711.5|3709.7|3710.7|3708.9|3715.1|3713.3|3709|3707.2|0
1581609300000|2020-02-13 15:55:00|3710.5|3708.7|3711.9|3710.1|3712.4|3710.6|3706.7|3704.9|0
1581609600000|2020-02-13 16:00:00|3712.1|3710.3|3710.3|3708.5|3713.7|3711.9|3709.4|3707.6|0
1581609900000|2020-02-13 16:05:00|3710.5|3708.7|3709.8|3708|3714|3712.2|3709.7|3707.9|0
1581610200000|2020-02-13 16:10:00|3710.1|3708.3|3711|3709.2|3717.7|3715.9|3710.1|3708.3|0
1581610500000|2020-02-13 16:15:00|3710.9|3709.1|3713|3711.2|3713.2|3711.4|3708.8|3707|0
1581610800000|2020-02-13 16:20:00|3713.3|3711.5|3717.2|3715.4|3718.6|3716.8|3712.8|3711|0
1581611100000|2020-02-13 16:25:00|3717.1|3715.3|3722.7|3720.9|3723.2|3721.4|3715.6|3713.8|0
1581611400000|2020-02-13 16:30:00|3722.8|3721|3727.2|3725.4|3727.7|3725.9|3722.6|3720.8|0
1581611700000|2020-02-13 16:35:00|3727.4|3725.6|3728.1|3726.3|3728.5|3726.7|3723.9|3722.1|0
1581612000000|2020-02-13 16:40:00|3728|3726.2|3728.7|3726.9|3733.6|3731.8|3728|3726.2|0
1581612300000|2020-02-13 16:45:00|3728.8|3727|3721.4|3719.6|3730.6|3728.8|3721.2|3719.4|0
1581612600000|2020-02-13 16:50:00|3721.6|3719.8|3722.6|3720.8|3724|3722.2|3719.7|3717.9|0
1581612900000|2020-02-13 16:55:00|3722.3|3720.5|3723.2|3721.4|3724.4|3722.6|3720.3|3718.5|0
1581613200000|2020-02-13 17:00:00|3723.1|3721.3|3734.4|3732.6|3734.5|3732.7|3723|3721.2|0
1581613500000|2020-02-13 17:05:00|3734.6|3732.8|3739.9|3738.1|3740.3|3738.5|3734.5|3732.7|0
1581613800000|2020-02-13 17:10:00|3740|3738.2|3733.9|3732.1|3740.4|3738.6|3733.9|3732.1|0
1581614100000|2020-02-13 17:15:00|3733.6|3731.8|3735.3|3733.5|3737.1|3735.3|3732.9|3731.1|0
1581614400000|2020-02-13 17:20:00|3735.4|3733.6|3735.8|3734|3738.1|3736.3|3733.7|3731.9|0
1581614700000|2020-02-13 17:25:00|3735.9|3734.1|3741.3|3739.5|3742|3740.2|3734.6|3732.8|0
1581615000000|2020-02-13 17:30:00|3741.5|3739.7|3749.5|3747.7|3750.7|3748.9|3741.5|3739.7|0
1581615300000|2020-02-13 17:35:00|3749|3747.2|3737.5|3735.7|3749|3747.2|3734.8|3733|0
1581615600000|2020-02-13 17:40:00|3737.8|3736|3739.4|3737.6|3741.9|3740.1|3736.6|3734.8|0
1581615900000|2020-02-13 17:45:00|3739.7|3737.9|3739.6|3737.8|3742.2|3740.4|3738.6|3736.8|0
1581616200000|2020-02-13 17:50:00|3739.5|3737.7|3743.2|3741.4|3743.3|3741.5|3737.9|3736.1|0
1581616500000|2020-02-13 17:55:00|3743.1|3741.3|3734.4|3732.6|3743.2|3741.4|3734.4|3732.6|0
1581616800000|2020-02-13 18:00:00|3734.3|3732.5|3727.8|3726|3737.8|3736|3727.1|3725.3|0
1581617100000|2020-02-13 18:05:00|3727.7|3725.9|3728.4|3726.6|3730.7|3728.9|3726.5|3724.7|0
1581617400000|2020-02-13 18:10:00|3728.3|3726.5|3724.6|3722.8|3729.6|3727.8|3722.9|3721.1|0
1581617700000|2020-02-13 18:15:00|3724.5|3722.7|3731.8|3730|3732.3|3730.5|3722.6|3720.8|0
1581618000000|2020-02-13 18:20:00|3731.9|3730.1|3729.1|3727.3|3733.4|3731.6|3728.9|3727.1|0
1581618300000|2020-02-13 18:25:00|3729.3|3727.5|3736.9|3735.1|3737|3735.2|3729.3|3727.5|0
1581618600000|2020-02-13 18:30:00|3736.6|3734.8|3739.4|3737.6|3739.6|3737.8|3733.6|3731.8|0
1581618900000|2020-02-13 18:35:00|3739.3|3737.5|3737|3735.2|3739.3|3737.5|3735.3|3733.5|0
1581619200000|2020-02-13 18:40:00|3737.1|3735.3|3745.1|3743.3|3745.9|3744.1|3737.1|3735.3|0
1581619500000|2020-02-13 18:45:00|3745.3|3743.5|3748.9|3747.1|3749|3747.2|3743.2|3741.4|0
1581619800000|2020-02-13 18:50:00|3748.8|3747|3741.6|3739.8|3749.5|3747.7|3740.9|3739.1|0
1581620100000|2020-02-13 18:55:00|3741.8|3740|3744.7|3742.9|3745|3743.2|3740|3738.2|0
1581620400000|2020-02-13 19:00:00|3744.6|3742.8|3744.5|3742.7|3745.7|3743.9|3742.3|3740.5|0
1581620700000|2020-02-13 19:05:00|3744.4|3742.6|3743.5|3741.7|3744.5|3742.7|3741.3|3739.5|0
1581621000000|2020-02-13 19:10:00|3743.4|3741.6|3747.1|3745.3|3747.3|3745.5|3742.1|3740.3|0
1581621300000|2020-02-13 19:15:00|3746.9|3745.1|3744.1|3742.3|3747.8|3746|3742|3740.2|0
1581621600000|2020-02-13 19:20:00|3744.3|3742.5|3744.5|3742.7|3748.2|3746.4|3744.3|3742.5|0
1581621900000|2020-02-13 19:25:00|3744.6|3742.8|3747.1|3745.3|3747.1|3745.3|3742.5|3740.7|0
1581622200000|2020-02-13 19:30:00|3747.2|3745.4|3748.9|3747.1|3749.3|3747.5|3745.8|3744|0
1581622500000|2020-02-13 19:35:00|3748.8|3747|3749.1|3747.3|3751.7|3749.9|3747.5|3745.7|0
1581622800000|2020-02-13 19:40:00|3749|3747.2|3747.1|3745.3|3750.5|3748.7|3746.5|3744.7|0
1581623100000|2020-02-13 19:45:00|3747.2|3745.4|3737.6|3735.8|3748.3|3746.5|3734.5|3732.7|0
1581623400000|2020-02-13 19:50:00|3737.8|3736|3739.2|3737.4|3740.2|3738.4|3736|3734.2|0
1581623700000|2020-02-13 19:55:00|3739.1|3737.3|3738.6|3736.8|3741.6|3739.8|3738.3|3736.5|0
1581624000000|2020-02-13 20:00:00|3739|3737.2|3730.1|3728.3|3741.1|3739.3|3729.9|3728.1|0
1581624300000|2020-02-13 20:05:00|3730|3728.2|3737.4|3735.6|3737.5|3735.7|3729.5|3727.7|0
1581624600000|2020-02-13 20:10:00|3737.9|3736.1|3731.1|3729.3|3738.9|3737.1|3730.3|3728.5|0
1581624900000|2020-02-13 20:15:00|3731|3729.2|3731.4|3729.6|3734.8|3733|3731|3729.2|0
1581625200000|2020-02-13 20:20:00|3731.3|3729.5|3729.8|3728|3733.3|3731.5|3729.2|3727.4|0
1581625500000|2020-02-13 20:25:00|3729.9|3728.1|3730.1|3728.3|3731.7|3729.9|3729.3|3727.5|0
1581625800000|2020-02-13 20:30:00|3730.4|3728.6|3724.7|3722.9|3731.4|3729.6|3720.8|3719|0
1581626100000|2020-02-13 20:35:00|3724.6|3722.8|3726.8|3725|3727.1|3725.3|3723.7|3721.9|0
1581626400000|2020-02-13 20:40:00|3727|3725.2|3723.6|3721.8|3728.6|3726.8|3721.3|3719.5|0
1581626700000|2020-02-13 20:45:00|3723.9|3722.1|3726.6|3724.8|3727.7|3725.9|3721.6|3719.8|0
1581627000000|2020-02-13 20:50:00|3726.4|3724.6|3726.9|3725.1|3729.3|3727.5|3722.8|3721|0
1581627300000|2020-02-13 20:55:00|3727|3725.2|3727.6|3725.8|3727.6|3725.8|3725.4|3723.6|0
1581627600000|2020-02-13 21:00:00|3727.5|3725.7|3728.2|3725.2|3730|3727|3726.4|3723.4|0
1581627900000|2020-02-13 21:05:00|3728.4|3725.4|3729.6|3726.6|3730.4|3727.4|3728.2|3725.2|0
1581628200000|2020-02-13 21:10:00|3729.7|3726.7|3729.7|3726.7|3730.1|3727.1|3727.7|3724.7|0
1581628500000|2020-02-13 21:15:00|3730.2|3727.2|3734.2|3731.2|3734.4|3731.4|3730|3727|0
1581628800000|2020-02-13 21:20:00|3734.4|3731.4|3754.1|3751.1|3758.8|3755.8|3734.4|3731.4|0
1581629100000|2020-02-13 21:25:00|3754.2|3751.2|3754.8|3751.8|3756.5|3753.5|3752.7|3749.7|0
1581629400000|2020-02-13 21:30:00|3754.7|3751.7|3753.2|3750.2|3760.6|3757.6|3752.8|3749.8|0
1581629700000|2020-02-13 21:35:00|3752.9|3749.9|3753.5|3750.5|3754.2|3751.2|3751.3|3748.3|0
1581630000000|2020-02-13 21:40:00|3753.4|3750.4|3751.9|3748.9|3753.6|3750.6|3750.3|3747.3|0
1581630300000|2020-02-13 21:45:00|3752|3749|3752.3|3749.3|3752.9|3749.9|3751.4|3748.4|0
1581630600000|2020-02-13 21:50:00|3752.4|3749.4|3751.6|3748.6|3752.5|3749.5|3750.2|3747.2|0
1581630900000|2020-02-13 21:55:00|3751.5|3748.5|3748.8|3745.8|3751.6|3748.6|3748.7|3745.7|0
1581631200000|2020-02-13 22:00:00|3748.7|3745.7|3750.1|3747.1|3750.2|3747.2|3748.7|3745.7|0
1581631500000|2020-02-13 22:05:00|3749.7|3746.7|3749.8|3746.8|3750.9|3747.9|3749.6|3746.6|0
1581631800000|2020-02-13 22:10:00|3749.7|3746.7|3749.1|3746.1|3749.7|3746.7|3748.5|3745.5|0
1581632100000|2020-02-13 22:15:00|3749.2|3746.2|3748.8|3745.8|3750.1|3747.1|3747.9|3744.9|0
1581632400000|2020-02-13 22:20:00|3748|3745|3749|3746|3749.1|3746.1|3747.1|3744.1|0
1581632700000|2020-02-13 22:25:00|3749.1|3746.1|3750|3747|3750|3747|3748.8|3745.8|0
1581633000000|2020-02-13 22:30:00|3750.1|3747.1|3750.9|3747.9|3751.4|3748.4|3749.8|3746.8|0
1581633300000|2020-02-13 22:35:00|3751|3748|3751.5|3748.5|3751.8|3748.8|3750.6|3747.6|0
1581633600000|2020-02-13 22:40:00|3751.6|3748.6|3751.1|3748.1|3752|3749|3750.9|3747.9|0
1581633900000|2020-02-13 22:45:00|3751|3748|3752.3|3749.3|3752.7|3749.7|3751|3748|0
1581634200000|2020-02-13 22:50:00|3752.1|3749.1|3749.8|3746.8|3752.3|3749.3|3749.8|3746.8|0
1581634500000|2020-02-13 22:55:00|3749.7|3746.7|3748.8|3745.8|3750.1|3747.1|3748.5|3745.5|0
1581634800000|2020-02-13 23:00:00|3748.7|3745.7|3746.8|3743.8|3748.7|3745.7|3746.8|3743.8|0
1581635100000|2020-02-13 23:05:00|3746.5|3743.5|3747|3744|3747.1|3744.1|3745.2|3742.2|0
1581635400000|2020-02-13 23:10:00|3747.2|3744.2|3745.8|3742.8|3747.2|3744.2|3745.6|3742.6|0
1581635700000|2020-02-13 23:15:00|3745.9|3742.9|3744.5|3741.5|3746|3743|3744.2|3741.2|0
1581636000000|2020-02-13 23:20:00|3744.4|3741.4|3744.5|3741.5|3745.2|3742.2|3744|3741|0
1581636300000|2020-02-13 23:25:00|3744.4|3741.4|3743|3740|3744.4|3741.4|3742.8|3739.8|0
1581636600000|2020-02-13 23:30:00|3743.3|3740.3|3743.7|3740.7|3743.8|3740.8|3742.8|3739.8|0
1581636900000|2020-02-13 23:35:00|3743.9|3740.9|3744.5|3741.5|3744.7|3741.7|3743.5|3740.5|0
1581637200000|2020-02-13 23:40:00|3744.6|3741.6|3743.8|3740.8|3744.9|3741.9|3743.1|3740.1|0
1581637500000|2020-02-13 23:45:00|3743.9|3740.9|3743.8|3740.8|3744.5|3741.5|3743.6|3740.6|0
1581637800000|2020-02-13 23:50:00|3743.7|3740.7|3743.4|3740.4|3744.1|3741.1|3742.7|3739.7|0
1581638100000|2020-02-13 23:55:00|3743.6|3740.6|3743.5|3740.5|3744.2|3741.2|3743.2|3740.2|0
1581638400000|2020-02-14 00:00:00|3743.3|3740.3|3743.8|3740.8|3744.5|3741.5|3743.3|3740.3|0
1581638700000|2020-02-14 00:05:00|3743.7|3740.7|3743.5|3740.5|3744.2|3741.2|3743.1|3740.1|0
1581639000000|2020-02-14 00:10:00|3743.6|3740.6|3743.6|3740.6|3744.5|3741.5|3743.1|3740.1|0
1581639300000|2020-02-14 00:15:00|3743.8|3740.8|3744.5|3741.5|3744.5|3741.5|3743.6|3740.6|0
1581639600000|2020-02-14 00:20:00|3744.4|3741.4|3744.2|3741.2|3745.2|3742.2|3744.1|3741.1|0
1581639900000|2020-02-14 00:25:00|3743.8|3740.8|3743.7|3740.7|3744|3741|3743.1|3740.1|0
1581640200000|2020-02-14 00:30:00|3743.6|3740.6|3743.1|3740.1|3744.1|3741.1|3742.5|3739.5|0
1581640500000|2020-02-14 00:35:00|3743.2|3740.2|3741.1|3738.1|3743.3|3740.3|3741|3738|0
1581640800000|2020-02-14 00:40:00|3740.9|3737.9|3742.1|3739.1|3742.6|3739.6|3740.9|3737.9|0
1581641100000|2020-02-14 00:45:00|3742.4|3739.4|3743.6|3740.6|3743.8|3740.8|3742.4|3739.4|0
1581641400000|2020-02-14 00:50:00|3743.9|3740.9|3743.7|3740.7|3744.8|3741.8|3742.9|3739.9|0
1581641700000|2020-02-14 00:55:00|3743.8|3740.8|3746.1|3741.1|3746.4|3742.5|3743.4|3740.4|0
1581642000000|2020-02-14 01:00:00|3746.2|3741.2|3747|3742|3749.1|3744.1|3746|3741|0
1581642300000|2020-02-14 01:05:00|3746.9|3741.9|3746.9|3741.9|3747.5|3742.5|3746.1|3741.1|0
1581642600000|2020-02-14 01:10:00|3747|3742|3745.6|3740.6|3747.3|3742.3|3745.4|3740.4|0
1581642900000|2020-02-14 01:15:00|3745.7|3740.7|3744.6|3739.6|3746.2|3741.2|3743.2|3738.2|0
1581643200000|2020-02-14 01:20:00|3744.5|3739.5|3746.3|3741.3|3746.7|3741.7|3744.3|3739.3|0
1581643500000|2020-02-14 01:25:00|3746.2|3741.2|3747.6|3742.6|3747.6|3742.6|3745.1|3740.1|0
1581643800000|2020-02-14 01:30:00|3747.7|3742.7|3748.5|3743.5|3749.1|3744.1|3747.1|3742.1|0
1581644100000|2020-02-14 01:35:00|3748.3|3743.3|3751.6|3746.6|3752.5|3747.5|3747.3|3742.3|0
1581644400000|2020-02-14 01:40:00|3751.7|3746.7|3751.7|3746.7|3752.7|3747.7|3750.8|3745.8|0
1581644700000|2020-02-14 01:45:00|3751.8|3746.8|3750.9|3745.9|3752.5|3747.5|3750.8|3745.8|0
1581645000000|2020-02-14 01:50:00|3751|3746|3751|3746|3751.5|3746.5|3750.7|3745.7|0
1581645300000|2020-02-14 01:55:00|3750.9|3745.9|3752|3747|3752.1|3747.1|3750.7|3745.7|0
1581645600000|2020-02-14 02:00:00|3752.1|3747.1|3750.5|3745.5|3752.2|3747.2|3750.3|3745.3|0
1581645900000|2020-02-14 02:05:00|3750.6|3745.6|3749.6|3744.6|3751|3746|3749.4|3744.4|0
1581646200000|2020-02-14 02:10:00|3749.4|3744.4|3750.6|3745.6|3751.1|3746.1|3748.8|3743.8|0
1581646500000|2020-02-14 02:15:00|3750.7|3745.7|3752.3|3747.3|3752.7|3747.7|3750.7|3745.7|0
1581646800000|2020-02-14 02:20:00|3752.4|3747.4|3753.5|3748.5|3753.8|3748.8|3751.7|3746.7|0
1581647100000|2020-02-14 02:25:00|3753.4|3748.4|3753.5|3748.5|3754.4|3749.4|3753.4|3748.4|0
1581647400000|2020-02-14 02:30:00|3753.6|3748.6|3754.4|3749.4|3754.4|3749.4|3752.5|3747.5|0
1581647700000|2020-02-14 02:35:00|3754.5|3749.5|3753.2|3748.2|3754.8|3749.8|3752.6|3747.6|0
1581648000000|2020-02-14 02:40:00|3753.3|3748.3|3753.3|3748.3|3753.9|3748.9|3752.9|3747.9|0
1581648300000|2020-02-14 02:45:00|3753.2|3748.2|3753.7|3748.7|3753.8|3748.8|3753.2|3748.2|0
1581648600000|2020-02-14 02:50:00|3753.8|3748.8|3755.1|3750.1|3755.8|3750.8|3753.8|3748.8|0
1581648900000|2020-02-14 02:55:00|3755.2|3750.2|3756.2|3751.2|3756.2|3751.2|3755.2|3750.2|0
1581649200000|2020-02-14 03:00:00|3756|3751|3758.6|3753.6|3761.8|3756.8|3756|3751|0
1581649500000|2020-02-14 03:05:00|3758.7|3753.7|3757.9|3752.9|3759.2|3754.2|3757.7|3752.7|0
1581649800000|2020-02-14 03:10:00|3758|3753|3757.9|3752.9|3758.4|3753.4|3757.5|3752.5|0
1581650100000|2020-02-14 03:15:00|3758|3753|3758.7|3753.7|3758.8|3753.8|3757.7|3752.7|0
1581650400000|2020-02-14 03:20:00|3758.6|3753.6|3759.4|3754.4|3759.9|3754.9|3758.2|3753.2|0
1581650700000|2020-02-14 03:25:00|3759.5|3754.5|3759.1|3754.1|3759.6|3754.6|3758.5|3753.5|0
1581651000000|2020-02-14 03:30:00|3759.2|3754.2|3758.9|3753.9|3759.8|3754.8|3758.8|3753.8|0
1581651300000|2020-02-14 03:35:00|3758.8|3753.8|3758.6|3753.6|3759.3|3754.3|3758.3|3753.3|0
1581651600000|2020-02-14 03:40:00|3758.7|3753.7|3758.5|3753.5|3758.9|3753.9|3757.9|3752.9|0
1581651900000|2020-02-14 03:45:00|3758.6|3753.6|3758|3753|3759.1|3754.1|3758|3753|0
1581652200000|2020-02-14 03:50:00|3758.1|3753.1|3756.3|3751.3|3758.3|3753.3|3756.2|3751.2|0
1581652500000|2020-02-14 03:55:00|3756.2|3751.2|3757.1|3752.1|3757.4|3752.4|3756.2|3751.2|0
1581652800000|2020-02-14 04:00:00|3757|3752|3756.1|3751.1|3757.1|3752.1|3755.9|3750.9|0
1581653100000|2020-02-14 04:05:00|3756|3751|3756.2|3751.2|3756.4|3751.4|3755.7|3750.7|0
1581653400000|2020-02-14 04:10:00|3756.1|3751.1|3757.3|3752.3|3757.3|3752.3|3756.1|3751.1|0
1581653700000|2020-02-14 04:15:00|3757.2|3752.2|3756.3|3751.3|3757.3|3752.3|3756.1|3751.1|0
1581654000000|2020-02-14 04:20:00|3756.2|3751.2|3755.9|3750.9|3756.3|3751.3|3755.2|3750.2|0
1581654300000|2020-02-14 04:25:00|3755.8|3750.8|3756.4|3751.4|3756.6|3751.6|3755.6|3750.6|0
1581654600000|2020-02-14 04:30:00|3756.5|3751.5|3756.6|3751.6|3756.9|3751.9|3756.3|3751.3|0
1581654900000|2020-02-14 04:35:00|3756.8|3751.8|3757|3752|3757.1|3752.1|3756.6|3751.6|0
1581655200000|2020-02-14 04:40:00|3756.9|3751.9|3757.6|3752.6|3757.8|3752.8|3756.8|3751.8|0
1581655500000|2020-02-14 04:45:00|3757.7|3752.7|3757.9|3752.9|3758|3753|3757.4|3752.4|0
1581655800000|2020-02-14 04:50:00|3758|3753|3757.8|3752.8|3758.2|3753.2|3757.7|3752.7|0
1581656100000|2020-02-14 04:55:00|3757.7|3752.7|3756.7|3751.7|3757.8|3752.8|3756.6|3751.6|0
1581656400000|2020-02-14 05:00:00|3756.8|3751.8|3758.2|3753.2|3758.4|3753.4|3756.4|3751.4|0
1581656700000|2020-02-14 05:05:00|3758.3|3753.3|3757.6|3752.6|3758.3|3753.3|3757.5|3752.5|0
1581657000000|2020-02-14 05:10:00|3757.7|3752.7|3757.1|3752.1|3757.8|3752.8|3757|3752|0
1581657300000|2020-02-14 05:15:00|3757|3752|3756.6|3751.6|3757.4|3752.4|3756.3|3751.3|0
1581657600000|2020-02-14 05:20:00|3756.5|3751.5|3756.9|3751.9|3757.2|3752.2|3756.5|3751.5|0
1581657900000|2020-02-14 05:25:00|3756.8|3751.8|3755.8|3750.8|3757.1|3752.1|3755.7|3750.7|0
1581658200000|2020-02-14 05:30:00|3755.7|3750.7|3754.2|3749.2|3755.9|3750.9|3754|3749|0
1581658500000|2020-02-14 05:35:00|3754.3|3749.3|3754.4|3749.4|3754.5|3749.5|3753.8|3748.8|0
1581658800000|2020-02-14 05:40:00|3754.5|3749.5|3754.5|3749.5|3754.8|3749.8|3754.1|3749.1|0
1581659100000|2020-02-14 05:45:00|3754.6|3749.6|3754.8|3749.8|3755|3750|3754|3749|0
1581659400000|2020-02-14 05:50:00|3754.7|3749.7|3755|3750|3755.5|3750.5|3754.5|3749.5|0
1581659700000|2020-02-14 05:55:00|3755.1|3750.1|3755.1|3750.1|3755.2|3750.2|3754.1|3749.1|0
1581660000000|2020-02-14 06:00:00|3755.3|3750.3|3754.1|3749.1|3755.4|3750.4|3754|3749|0
1581660300000|2020-02-14 06:05:00|3754|3749|3752.1|3747.1|3754.4|3749.4|3751.5|3746.5|0
1581660600000|2020-02-14 06:10:00|3752|3747|3752.7|3747.7|3753.5|3748.5|3751.9|3746.9|0
1581660900000|2020-02-14 06:15:00|3752.8|3747.8|3753.3|3748.3|3753.4|3748.4|3752.5|3747.5|0
1581661200000|2020-02-14 06:20:00|3753.2|3748.2|3752.5|3747.5|3753.3|3748.3|3751.9|3746.9|0
1581661500000|2020-02-14 06:25:00|3752.6|3747.6|3752.1|3747.1|3752.6|3747.6|3751.6|3746.6|0
1581661800000|2020-02-14 06:30:00|3752.2|3747.2|3752|3747|3752.7|3747.7|3751.9|3746.9|0
1581662100000|2020-02-14 06:35:00|3751.9|3746.9|3752.4|3747.4|3752.8|3747.8|3751.4|3746.4|0
1581662400000|2020-02-14 06:40:00|3752.5|3747.5|3752.6|3747.6|3753|3748|3751.8|3746.8|0
1581662700000|2020-02-14 06:45:00|3752.7|3747.7|3753.8|3748.8|3754.1|3749.1|3752.7|3747.7|0
1581663000000|2020-02-14 06:50:00|3753.9|3748.9|3754.5|3749.5|3754.7|3749.7|3753.7|3748.7|0
1581663300000|2020-02-14 06:55:00|3754.6|3749.6|3753.9|3748.9|3754.7|3749.7|3753.8|3748.8|0
1581663600000|2020-02-14 07:00:00|3753.8|3748.8|3755.6|3750.6|3756.1|3751.1|3752.5|3747.5|0
1581663900000|2020-02-14 07:05:00|3755.5|3750.5|3755.4|3750.4|3756.1|3751.1|3754.7|3749.7|0
1581664200000|2020-02-14 07:10:00|3755.3|3750.3|3754.8|3749.8|3755.4|3750.4|3754.5|3749.5|0
1581664500000|2020-02-14 07:15:00|3754.7|3749.7|3755.7|3750.7|3756.9|3751.9|3754|3749|0
1581664800000|2020-02-14 07:20:00|3755.8|3750.8|3756.3|3751.3|3757.4|3752.4|3755.5|3750.5|0
1581665100000|2020-02-14 07:25:00|3756.4|3751.4|3756.2|3751.2|3756.6|3751.6|3755.9|3750.9|0
1581665400000|2020-02-14 07:30:00|3756.3|3751.3|3756|3751|3757.6|3752.6|3755.7|3750.7|0
1581665700000|2020-02-14 07:35:00|3756.1|3751.1|3755.4|3750.4|3756.1|3751.1|3754.9|3749.9|0
1581666000000|2020-02-14 07:40:00|3755.3|3750.3|3755|3750|3755.7|3750.7|3754.9|3749.9|0
1581666300000|2020-02-14 07:45:00|3754.9|3749.9|3755.7|3750.7|3755.8|3750.8|3754.8|3749.8|0
1581666600000|2020-02-14 07:50:00|3755.6|3750.6|3755|3750|3756|3751|3754.9|3749.9|0
1581666900000|2020-02-14 07:55:00|3754.9|3749.9|3755.3|3750.3|3755.6|3750.6|3754.1|3749.1|0
1581667200000|2020-02-14 08:00:00|3755.4|3750.4|3754.4|3749.4|3756.4|3751.4|3753.8|3748.8|0
1581667500000|2020-02-14 08:05:00|3754.3|3749.3|3754.1|3749.1|3754.8|3749.8|3752.5|3747.5|0
1581667800000|2020-02-14 08:10:00|3754|3749|3753.4|3748.4|3754.4|3749.4|3752.9|3747.9|0
1581668100000|2020-02-14 08:15:00|3753.5|3748.5|3753.6|3748.6|3754.7|3749.7|3753.3|3748.3|0
1581668400000|2020-02-14 08:20:00|3753.7|3748.7|3752.7|3747.7|3753.7|3748.7|3752.1|3747.1|0
1581668700000|2020-02-14 08:25:00|3752.6|3747.6|3753.1|3748.1|3753.5|3748.5|3752.3|3747.3|0
1581669000000|2020-02-14 08:30:00|3753.2|3748.2|3753.2|3748.2|3754.2|3749.2|3752.9|3747.9|0
1581669300000|2020-02-14 08:35:00|3753.3|3748.3|3753.4|3748.4|3753.9|3748.9|3753.1|3748.1|0
1581669600000|2020-02-14 08:40:00|3753.5|3748.5|3753.1|3748.1|3753.7|3748.7|3752.2|3747.2|0
1581669900000|2020-02-14 08:45:00|3753.2|3748.2|3753.6|3748.6|3754.1|3749.1|3753|3748|0
1581670200000|2020-02-14 08:50:00|3753.5|3748.5|3753.9|3748.9|3754|3749|3753.5|3748.5|0
1581670500000|2020-02-14 08:55:00|3753.6|3748.6|3752|3747|3753.7|3748.7|3751.4|3746.4|0
1581670800000|2020-02-14 09:00:00|3752.2|3747.2|3754.9|3751.9|3755.7|3752.7|3750.5|3746.9|0
1581671100000|2020-02-14 09:05:00|3755.3|3752.3|3760.3|3757.3|3762|3759|3755.3|3752.3|0
1581671400000|2020-02-14 09:10:00|3759.2|3756.2|3756.9|3753.9|3759.4|3756.4|3756.4|3753.4|0
1581671700000|2020-02-14 09:15:00|3757|3754|3757.4|3754.4|3758.1|3755.1|3754.8|3751.8|0
1581672000000|2020-02-14 09:20:00|3757.7|3754.7|3758.7|3755.7|3758.8|3755.8|3755.9|3752.9|0
1581672300000|2020-02-14 09:25:00|3757.1|3754.1|3760.3|3757.3|3760.3|3757.3|3757.1|3754.1|0
1581672600000|2020-02-14 09:30:00|3760.2|3757.2|3757.6|3754.6|3760.3|3757.3|3756.4|3753.4|0
1581672900000|2020-02-14 09:35:00|3757.4|3754.4|3754.3|3751.3|3757.5|3754.5|3751.8|3748.8|0
1581673200000|2020-02-14 09:40:00|3754.6|3751.6|3748.3|3745.3|3754.6|3751.6|3748.3|3745.3|0
1581673500000|2020-02-14 09:45:00|3748.8|3745.8|3753.4|3750.4|3753.4|3750.4|3748.6|3745.6|0
1581673800000|2020-02-14 09:50:00|3753.2|3750.2|3749.5|3746.5|3753.5|3750.5|3748.6|3745.6|0
1581674100000|2020-02-14 09:55:00|3749.3|3746.3|3750.7|3747.7|3750.9|3747.9|3749.3|3746.3|0
1581674400000|2020-02-14 10:00:00|3750.6|3747.6|3749.8|3746.8|3750.8|3747.8|3749.2|3746.2|0
1581674700000|2020-02-14 10:05:00|3749.9|3746.9|3745.3|3742.3|3750|3747|3743.3|3740.3|0
1581675000000|2020-02-14 10:10:00|3745.8|3742.8|3747.6|3744.6|3747.7|3744.7|3745.1|3742.1|0
1581675300000|2020-02-14 10:15:00|3747.7|3744.7|3749.6|3746.6|3751.2|3748.2|3747.7|3744.7|0
1581675600000|2020-02-14 10:20:00|3749.3|3746.3|3750.8|3747.8|3751.4|3748.4|3749.3|3746.3|0
1581675900000|2020-02-14 10:25:00|3751.2|3748.2|3750.2|3747.2|3751.3|3748.3|3749.9|3746.9|0
1581676200000|2020-02-14 10:30:00|3750.1|3747.1|3749.6|3746.6|3750.2|3747.2|3748.9|3745.9|0
1581676500000|2020-02-14 10:35:00|3749.8|3746.8|3753.3|3750.3|3753.5|3750.5|3749.6|3746.6|0
1581676800000|2020-02-14 10:40:00|3753.2|3750.2|3750.8|3747.8|3754|3751|3748.8|3745.8|0
1581677100000|2020-02-14 10:45:00|3750.5|3747.5|3749.4|3746.4|3751.6|3748.6|3749.1|3746.1|0
1581677400000|2020-02-14 10:50:00|3749.2|3746.2|3750.3|3747.3|3750.6|3747.6|3748.4|3745.4|0
1581677700000|2020-02-14 10:55:00|3750.2|3747.2|3749.7|3746.7|3751.1|3748.1|3749.5|3746.5|0
1581678000000|2020-02-14 11:00:00|3749.4|3746.4|3750|3747|3750.1|3747.1|3748.9|3745.9|0
1581678300000|2020-02-14 11:05:00|3750.1|3747.1|3748.3|3745.3|3750.3|3747.3|3748.3|3745.3|0
1581678600000|2020-02-14 11:10:00|3748.4|3745.4|3749.8|3746.8|3751.1|3748.1|3747.8|3744.8|0
1581678900000|2020-02-14 11:15:00|3750.9|3747.9|3750.1|3747.1|3751.2|3748.2|3749.8|3746.8|0
1581679200000|2020-02-14 11:20:00|3749.9|3746.9|3748.6|3745.6|3749.9|3746.9|3748.4|3745.4|0
1581679500000|2020-02-14 11:25:00|3749|3746|3748.8|3745.8|3750.2|3747.2|3748|3745|0
1581679800000|2020-02-14 11:30:00|3749.3|3746.3|3750.7|3747.7|3750.7|3747.7|3749|3746|0
1581680100000|2020-02-14 11:35:00|3750.9|3747.9|3751.6|3748.6|3753.1|3750.1|3750.9|3747.9|0
1581680400000|2020-02-14 11:40:00|3751|3748|3752.6|3749.6|3752.9|3749.9|3750.9|3747.9|0
1581680700000|2020-02-14 11:45:00|3752.3|3749.3|3752|3749|3753.6|3750.6|3752|3749|0
1581681000000|2020-02-14 11:50:00|3751.5|3748.5|3752.5|3749.5|3752.7|3749.7|3751.1|3748.1|0
1581681300000|2020-02-14 11:55:00|3752.7|3749.7|3753.3|3750.3|3754.4|3751.4|3752.5|3749.5|0
1581681600000|2020-02-14 12:00:00|3753.4|3750.4|3757|3754|3758.9|3755.9|3751.6|3748.6|0
1581681900000|2020-02-14 12:05:00|3756.7|3753.7|3758.2|3755.2|3759.9|3756.9|3754.8|3751.8|0
1581682200000|2020-02-14 12:10:00|3758.4|3755.4|3756.6|3753.6|3761.6|3758.6|3756.2|3753.2|0
1581682500000|2020-02-14 12:15:00|3756.4|3753.4|3757.4|3754.4|3757.5|3754.5|3754.5|3751.5|0
1581682800000|2020-02-14 12:20:00|3757.5|3754.5|3755.6|3752.6|3757.8|3754.8|3753.6|3750.6|0
1581683100000|2020-02-14 12:25:00|3755.3|3752.3|3753.9|3750.9|3757|3754|3753.3|3750.3|0
1581683400000|2020-02-14 12:30:00|3753.8|3750.8|3755.2|3752.2|3756.5|3753.5|3753.5|3750.5|0
1581683700000|2020-02-14 12:35:00|3755.3|3752.3|3757|3754|3757.7|3754.7|3755.1|3752.1|0
1581684000000|2020-02-14 12:40:00|3757.1|3754.1|3756.6|3753.6|3757.7|3754.7|3756.3|3753.3|0
1581684300000|2020-02-14 12:45:00|3756.7|3753.7|3756.7|3753.7|3757.1|3754.1|3755.3|3752.3|0
1581684600000|2020-02-14 12:50:00|3756.5|3753.5|3753|3750|3756.5|3753.5|3752.6|3749.6|0
1581684900000|2020-02-14 12:55:00|3752.8|3749.8|3756.4|3753.4|3756.4|3753.4|3751.9|3748.9|0
1581685200000|2020-02-14 13:00:00|3756.5|3753.5|3757.5|3754.5|3758.6|3755.6|3756|3753|0
1581685500000|2020-02-14 13:05:00|3757.6|3754.6|3755.3|3752.3|3758.4|3755.4|3754.9|3751.9|0
1581685800000|2020-02-14 13:10:00|3755.5|3752.5|3752.3|3749.3|3756.1|3753.1|3751.7|3748.7|0
1581686100000|2020-02-14 13:15:00|3752.5|3749.5|3746.8|3743.8|3752.5|3749.5|3745.6|3742.6|0
1581686400000|2020-02-14 13:20:00|3746.6|3743.6|3750.3|3747.3|3750.3|3747.3|3746.4|3743.4|0
1581686700000|2020-02-14 13:25:00|3749.9|3746.9|3747.5|3744.5|3751.4|3748.4|3746.5|3743.5|0
1581687000000|2020-02-14 13:30:00|3747.4|3744.4|3744.2|3741.2|3747.9|3744.9|3743.4|3740.4|0
1581687300000|2020-02-14 13:35:00|3744.5|3741.5|3743|3740|3744.9|3741.9|3742.6|3739.6|0
1581687600000|2020-02-14 13:40:00|3742.8|3739.8|3746.1|3743.1|3746.7|3743.7|3742.5|3739.5|0
1581687900000|2020-02-14 13:45:00|3745.5|3742.5|3743.7|3740.7|3745.7|3742.7|3742.5|3739.5|0
1581688200000|2020-02-14 13:50:00|3744.1|3741.1|3743.1|3740.1|3744.1|3741.1|3742.6|3739.6|0
1581688500000|2020-02-14 13:55:00|3743.2|3740.2|3741.6|3738.6|3743.8|3740.8|3741.5|3738.5|0
1581688800000|2020-02-14 14:00:00|3741.5|3738.5|3740.3|3737.3|3742.2|3739.2|3739.3|3736.3|0
1581689100000|2020-02-14 14:05:00|3740.4|3737.4|3738.6|3735.6|3741.2|3738.2|3737.8|3734.8|0
1581689400000|2020-02-14 14:10:00|3738|3735|3741.6|3738.6|3741.6|3738.6|3737.7|3734.7|0
1581689700000|2020-02-14 14:15:00|3741.7|3738.7|3742.3|3739.3|3744.4|3741.4|3741.2|3738.2|0
1581690000000|2020-02-14 14:20:00|3742.2|3739.2|3744.4|3741.4|3744.7|3741.7|3742.2|3739.2|0
1581690300000|2020-02-14 14:25:00|3744.1|3741.1|3740.1|3737.1|3744.7|3741.7|3739.1|3736.1|0
1581690600000|2020-02-14 14:30:00|3740.6|3737.6|3760.6|3758.8|3761.4|3759.6|3740.1|3737.1|0
1581690900000|2020-02-14 14:35:00|3760.8|3759|3748.5|3746.7|3761|3759.2|3747|3745.2|0
1581691200000|2020-02-14 14:40:00|3747.8|3746|3740.2|3738.4|3753.3|3751.5|3739.5|3737.7|0
1581691500000|2020-02-14 14:45:00|3740.6|3738.8|3742.6|3740.8|3750.7|3748.9|3740.5|3738.7|0
1581691800000|2020-02-14 14:50:00|3742.7|3740.9|3742|3740.2|3744.1|3742.3|3735.1|3733.3|0
1581692100000|2020-02-14 14:55:00|3742.1|3740.3|3751.6|3749.8|3751.6|3749.8|3739.7|3737.9|0
1581692400000|2020-02-14 15:00:00|3751.7|3749.9|3747.4|3745.6|3755.9|3754.1|3745.2|3743.4|0
1581692700000|2020-02-14 15:05:00|3747.3|3745.5|3748.9|3747.1|3749.7|3747.9|3745.8|3744|0
1581693000000|2020-02-14 15:10:00|3749.1|3747.3|3743.3|3741.5|3749.4|3747.6|3738.7|3736.9|0
1581693300000|2020-02-14 15:15:00|3743.2|3741.4|3749.5|3747.7|3750.1|3748.3|3741.6|3739.8|0
1581693600000|2020-02-14 15:20:00|3749.1|3747.3|3752.7|3750.9|3753.8|3752|3748.5|3746.7|0
1581693900000|2020-02-14 15:25:00|3752.6|3750.8|3750.8|3749|3754.6|3752.8|3750.1|3748.3|0
1581694200000|2020-02-14 15:30:00|3750.9|3749.1|3752|3750.2|3753.1|3751.3|3747.5|3745.7|0
1581694500000|2020-02-14 15:35:00|3751.8|3750|3753.8|3752|3754.5|3752.7|3750.6|3748.8|0
1581694800000|2020-02-14 15:40:00|3753.9|3752.1|3757.3|3755.5|3758.1|3756.3|3752.4|3750.6|0
1581695100000|2020-02-14 15:45:00|3757.2|3755.4|3760|3758.2|3760.2|3758.4|3755.8|3754|0
1581695400000|2020-02-14 15:50:00|3760.2|3758.4|3764.4|3762.6|3765|3763.2|3760.2|3758.4|0
1581695700000|2020-02-14 15:55:00|3764.6|3762.8|3767.1|3765.3|3768|3766.2|3764.5|3762.7|0
1581696000000|2020-02-14 16:00:00|3767|3765.2|3766.4|3764.6|3767.6|3765.8|3765.3|3763.5|0
1581696300000|2020-02-14 16:05:00|3766.5|3764.7|3767.1|3765.3|3769.5|3767.7|3765|3763.2|0
1581696600000|2020-02-14 16:10:00|3767.2|3765.4|3764.6|3762.8|3767.5|3765.7|3764|3762.2|0
1581696900000|2020-02-14 16:15:00|3764.3|3762.5|3765.4|3763.6|3767.1|3765.3|3763.8|3762|0
1581697200000|2020-02-14 16:20:00|3765.5|3763.7|3764.3|3762.5|3766.6|3764.8|3763.7|3761.9|0
1581697500000|2020-02-14 16:25:00|3764.4|3762.6|3762|3760.2|3764.8|3763|3760.3|3758.5|0
1581697800000|2020-02-14 16:30:00|3761.9|3760.1|3757.4|3755.6|3762.3|3760.5|3757.2|3755.4|0
1581698100000|2020-02-14 16:35:00|3757.5|3755.7|3755.4|3753.6|3760.2|3758.4|3755.3|3753.5|0
1581698400000|2020-02-14 16:40:00|3755.6|3753.8|3757.9|3756.1|3759.2|3757.4|3754.6|3752.8|0
1581698700000|2020-02-14 16:45:00|3757.8|3756|3756.8|3755|3759.4|3757.6|3756.8|3755|0
1581699000000|2020-02-14 16:50:00|3756.9|3755.1|3757.3|3755.5|3757.7|3755.9|3755.6|3753.8|0
1581699300000|2020-02-14 16:55:00|3757.4|3755.6|3756.3|3754.5|3759.5|3757.7|3755.4|3753.6|0
1581699600000|2020-02-14 17:00:00|3756.1|3754.3|3753.9|3752.1|3757.1|3755.3|3753.7|3751.9|0
1581699900000|2020-02-14 17:05:00|3754|3752.2|3749.7|3747.9|3754.4|3752.6|3749.7|3747.9|0
1581700200000|2020-02-14 17:10:00|3749.5|3747.7|3744.8|3743|3750.4|3748.6|3744.3|3742.5|0
1581700500000|2020-02-14 17:15:00|3744.4|3742.6|3741.6|3739.8|3745.7|3743.9|3740.6|3738.8|0
1581700800000|2020-02-14 17:20:00|3741.7|3739.9|3740.7|3738.9|3741.7|3739.9|3736.1|3734.3|0
1581701100000|2020-02-14 17:25:00|3740.8|3739|3742.9|3741.1|3744.9|3743.1|3740.8|3739|0
1581701400000|2020-02-14 17:30:00|3742.8|3741|3744.4|3742.6|3744.4|3742.6|3740.9|3739.1|0
1581701700000|2020-02-14 17:35:00|3744.3|3742.5|3744.1|3742.3|3746|3744.2|3742.9|3741.1|0
1581702000000|2020-02-14 17:40:00|3744|3742.2|3742.8|3741|3744.5|3742.7|3742.1|3740.3|0
1581702300000|2020-02-14 17:45:00|3742.7|3740.9|3743.2|3741.4|3743.3|3741.5|3740.9|3739.1|0
1581702600000|2020-02-14 17:50:00|3743.4|3741.6|3736.6|3734.8|3743.6|3741.8|3736.3|3734.5|0
1581702900000|2020-02-14 17:55:00|3736.7|3734.9|3735.6|3733.8|3736.8|3735|3731.7|3729.9|0
1581703200000|2020-02-14 18:00:00|3735.7|3733.9|3739.8|3738|3739.9|3738.1|3735.5|3733.7|0
1581703500000|2020-02-14 18:05:00|3739.9|3738.1|3734.5|3732.7|3742.3|3740.5|3734.5|3732.7|0
1581703800000|2020-02-14 18:10:00|3734.6|3732.8|3739.2|3737.4|3739.9|3738.1|3734.3|3732.5|0
1581704100000|2020-02-14 18:15:00|3739.3|3737.5|3736.5|3734.7|3739.4|3737.6|3736.5|3734.7|0
1581704400000|2020-02-14 18:20:00|3736.6|3734.8|3740.3|3738.5|3740.3|3738.5|3735.8|3734|0
1581704700000|2020-02-14 18:25:00|3740.2|3738.4|3740|3738.2|3741.6|3739.8|3739.5|3737.7|0
1581705000000|2020-02-14 18:30:00|3739.9|3738.1|3742|3740.2|3742.1|3740.3|3738.9|3737.1|0
1581705300000|2020-02-14 18:35:00|3741.8|3740|3743.7|3741.9|3745.7|3743.9|3741.8|3740|0
1581705600000|2020-02-14 18:40:00|3743.6|3741.8|3743.7|3741.9|3745.9|3744.1|3743.3|3741.5|0
1581705900000|2020-02-14 18:45:00|3743.8|3742|3743.1|3741.3|3745.2|3743.4|3742.8|3741|0
1581706200000|2020-02-14 18:50:00|3743.2|3741.4|3740.6|3738.8|3744.3|3742.5|3739.4|3737.6|0
1581706500000|2020-02-14 18:55:00|3740.7|3738.9|3739.4|3737.6|3740.9|3739.1|3738.3|3736.5|0
1581706800000|2020-02-14 19:00:00|3739.3|3737.5|3744.1|3742.3|3744.2|3742.4|3739.1|3737.3|0
1581707100000|2020-02-14 19:05:00|3744.2|3742.4|3745.8|3744|3745.8|3744|3743|3741.2|0
1581707400000|2020-02-14 19:10:00|3745.6|3743.8|3742.2|3740.4|3745.7|3743.9|3741.5|3739.7|0
1581707700000|2020-02-14 19:15:00|3742.1|3740.3|3737.1|3735.3|3742.1|3740.3|3735.1|3733.3|0
1581708000000|2020-02-14 19:20:00|3737|3735.2|3741.5|3739.7|3742.8|3741|3737|3735.2|0
1581708300000|2020-02-14 19:25:00|3741.7|3739.9|3742.5|3740.7|3743.6|3741.8|3741.2|3739.4|0
1581708600000|2020-02-14 19:30:00|3742.1|3740.3|3743.5|3741.7|3743.5|3741.7|3739.6|3737.8|0
1581708900000|2020-02-14 19:35:00|3743.4|3741.6|3746.4|3744.6|3747.6|3745.8|3743.3|3741.5|0
1581709200000|2020-02-14 19:40:00|3746.3|3744.5|3745.3|3743.5|3746.3|3744.5|3743.3|3741.5|0
1581709500000|2020-02-14 19:45:00|3745.4|3743.6|3743.3|3741.5|3745.4|3743.6|3742.1|3740.3|0
1581709800000|2020-02-14 19:50:00|3742.8|3741|3741.2|3739.4|3743.8|3742|3741.1|3739.3|0
1581710100000|2020-02-14 19:55:00|3740.9|3739.1|3742.4|3740.6|3743.8|3742|3740.6|3738.8|0
1581710400000|2020-02-14 20:00:00|3742.3|3740.5|3743.7|3741.9|3744.7|3742.9|3742.3|3740.5|0
1581710700000|2020-02-14 20:05:00|3743.8|3742|3743.9|3742.1|3745.5|3743.7|3743.2|3741.4|0
1581711000000|2020-02-14 20:10:00|3743.8|3742|3742.3|3740.5|3745.8|3744|3741.2|3739.4|0
1581711300000|2020-02-14 20:15:00|3742.4|3740.6|3740.5|3738.7|3743.5|3741.7|3739.8|3738|0
1581711600000|2020-02-14 20:20:00|3740|3738.2|3741.7|3739.9|3742.5|3740.7|3739.4|3737.6|0
1581711900000|2020-02-14 20:25:00|3741.6|3739.8|3740.8|3739|3742.6|3740.8|3740.6|3738.8|0
1581712200000|2020-02-14 20:30:00|3740.2|3738.4|3741.7|3739.9|3742.5|3740.7|3739.4|3737.6|0
1581712500000|2020-02-14 20:35:00|3742|3740.2|3743|3741.2|3744.2|3742.4|3742|3740.2|0
1581712800000|2020-02-14 20:40:00|3743.1|3741.3|3739|3737.2|3743.6|3741.8|3736.5|3734.7|0
1581713100000|2020-02-14 20:45:00|3739.3|3737.5|3738.9|3737.1|3740.3|3738.5|3737.6|3735.8|0
1581713400000|2020-02-14 20:50:00|3739.7|3737.9|3742.2|3740.4|3742.3|3740.5|3738.5|3736.7|0
1581713700000|2020-02-14 20:55:00|3741.9|3740.1|3743.5|3741.7|3743.7|3741.9|3741.3|3739.5|0
1581714000000|2020-02-14 21:00:00|3744.1|3741.1|3743.6|3740.6|3744.5|3741.5|3742.3|3739.3|0
1581714300000|2020-02-14 21:05:00|3743.7|3740.7|3743.9|3740.9|3744.2|3741.2|3743.4|3740.4|0
1581714600000|2020-02-14 21:10:00|3744|3741|3743.9|3740.9|3744.4|3741.4|3743.7|3740.7|0
1581714900000|2020-02-14 21:15:00|3743.8|3740.8|3743.8|3740.8|3744.1|3741.1|3743.3|3740.3|0
1581715200000|2020-02-14 21:20:00|3743.9|3740.9|3744.1|3741.1|3744.5|3741.5|3743.5|3740.5|0
1581715500000|2020-02-14 21:25:00|3744.2|3741.2|3744.3|3741.3|3744.9|3741.9|3744.1|3741.1|0
1581715800000|2020-02-14 21:30:00|3744.4|3741.4|3744.5|3741.5|3744.5|3741.5|3743.2|3740.2|0
1581716100000|2020-02-14 21:35:00|3744.4|3741.4|3744.7|3741.7|3744.8|3741.8|3744.3|3741.3|0
1581716400000|2020-02-14 21:40:00|3744.6|3741.6|3745|3742|3745|3742|3744.5|3741.5|0
1581716700000|2020-02-14 21:45:00|3744.8|3741.8|3744.7|3741.7|3744.9|3741.9|3744.4|3741.4|0
1581717000000|2020-02-14 21:50:00|3744.6|3741.6|3744.7|3741.7|3744.9|3741.9|3744.1|3741.1|0
1581717300000|2020-02-14 21:55:00|3744.8|3741.8|3744.6|3741.6|3745.4|3742.4|3744.6|3741.6|0
1581894000000|2020-02-16 23:00:00|3752.9|3747.9|3754.9|3749.9|3755.1|3750.1|3752.9|3747.9|0
1581894300000|2020-02-16 23:05:00|3755|3750|3755.4|3750.4|3755.4|3750.4|3754.2|3749.2|0
1581894600000|2020-02-16 23:10:00|3755.3|3750.3|3755|3750|3755.4|3750.4|3754.5|3749.5|0
1581894900000|2020-02-16 23:15:00|3755.1|3750.1|3756|3751|3757.2|3752.2|3755|3750|0
1581895200000|2020-02-16 23:20:00|3755.8|3750.8|3755.5|3750.5|3755.9|3750.9|3754.7|3749.7|0
1581895500000|2020-02-16 23:25:00|3755.4|3750.4|3757.2|3752.2|3757.8|3752.8|3755.1|3750.1|0
1581895800000|2020-02-16 23:30:00|3757.1|3752.1|3757.8|3752.8|3758|3753|3756.7|3751.7|0
1581896100000|2020-02-16 23:35:00|3757.7|3752.7|3759|3754|3759.1|3754.1|3757|3752|0
1581896400000|2020-02-16 23:40:00|3758.9|3753.9|3758.6|3753.6|3759.1|3754.1|3757.4|3752.4|0
1581896700000|2020-02-16 23:45:00|3758.5|3753.5|3758.9|3753.9|3759.7|3754.7|3758.4|3753.4|0
1581897000000|2020-02-16 23:50:00|3758.8|3753.8|3758|3753|3758.9|3753.9|3757.7|3752.7|0
1581897300000|2020-02-16 23:55:00|3757.9|3752.9|3757.9|3752.9|3758|3753|3757.4|3752.4|0
1581897600000|2020-02-17 00:00:00|3757.8|3752.8|3757.6|3752.6|3758.7|3753.7|3757.2|3752.2|0
1581897900000|2020-02-17 00:05:00|3757.7|3752.7|3756.5|3751.5|3758.1|3753.1|3756.4|3751.4|0
1581898200000|2020-02-17 00:10:00|3756.6|3751.6|3756.5|3751.5|3757.2|3752.2|3756.3|3751.3|0
1581898500000|2020-02-17 00:15:00|3756.3|3751.3|3758.6|3753.6|3759.3|3754.3|3756.3|3751.3|0
1581898800000|2020-02-17 00:20:00|3758.7|3753.7|3756.7|3751.7|3758.9|3753.9|3756.5|3751.5|0
1581899100000|2020-02-17 00:25:00|3756.8|3751.8|3757.2|3752.2|3758|3753|3756.4|3751.4|0
1581899400000|2020-02-17 00:30:00|3757.3|3752.3|3756.5|3751.5|3757.3|3752.3|3756.4|3751.4|0
1581899700000|2020-02-17 00:35:00|3756.6|3751.6|3757.1|3752.1|3757.3|3752.3|3756.4|3751.4|0
1581900000000|2020-02-17 00:40:00|3756.8|3751.8|3757.3|3752.3|3757.6|3752.6|3756.6|3751.6|0
1581900300000|2020-02-17 00:45:00|3757.2|3752.2|3756.6|3751.6|3758|3753|3756.6|3751.6|0
1581900600000|2020-02-17 00:50:00|3756.7|3751.7|3752.9|3747.9|3756.7|3751.7|3752.8|3747.8|0
1581900900000|2020-02-17 00:55:00|3752.8|3747.8|3752.2|3747.2|3752.8|3747.8|3751.8|3746.8|0
1581901200000|2020-02-17 01:00:00|3752.1|3747.1|3752.2|3747.2|3753.1|3748.1|3751.8|3746.8|0
1581901500000|2020-02-17 01:05:00|3752.1|3747.1|3752.6|3747.6|3752.7|3747.7|3751.2|3746.2|0
1581901800000|2020-02-17 01:10:00|3752.7|3747.7|3753.1|3748.1|3753.7|3748.7|3752.4|3747.4|0
1581902100000|2020-02-17 01:15:00|3753|3748|3754.4|3749.4|3755.1|3750.1|3752.9|3747.9|0
1581902400000|2020-02-17 01:20:00|3754.5|3749.5|3754.6|3749.6|3755.2|3750.2|3753.9|3748.9|0
1581902700000|2020-02-17 01:25:00|3754.5|3749.5|3755|3750|3756.1|3751.1|3754.4|3749.4|0
1581903000000|2020-02-17 01:30:00|3754.9|3749.9|3756.7|3751.7|3757|3752|3754.3|3749.3|0
1581903300000|2020-02-17 01:35:00|3756.8|3751.8|3756.5|3751.5|3756.9|3751.9|3755.5|3750.5|0
1581903600000|2020-02-17 01:40:00|3756.4|3751.4|3758|3753|3758.9|3753.9|3756.4|3751.4|0
1581903900000|2020-02-17 01:45:00|3758.1|3753.1|3759.2|3754.2|3760|3755|3757.8|3752.8|0
1581904200000|2020-02-17 01:50:00|3759.3|3754.3|3758.8|3753.8|3760.4|3755.4|3758.6|3753.6|0
1581904500000|2020-02-17 01:55:00|3758.9|3753.9|3758.7|3753.7|3759.1|3754.1|3758.1|3753.1|0
1581904800000|2020-02-17 02:00:00|3758.8|3753.8|3758.6|3753.6|3758.8|3753.8|3758|3753|0
1581905100000|2020-02-17 02:05:00|3758.7|3753.7|3759.6|3754.6|3760.1|3755.1|3758.4|3753.4|0
1581905400000|2020-02-17 02:10:00|3759.7|3754.7|3759|3754|3759.7|3754.7|3759|3754|0
1581905700000|2020-02-17 02:15:00|3759.2|3754.2|3758.4|3753.4|3759.4|3754.4|3758.3|3753.3|0
1581906000000|2020-02-17 02:20:00|3758.5|3753.5|3758.6|3753.6|3759.1|3754.1|3758.2|3753.2|0
1581906300000|2020-02-17 02:25:00|3758.7|3753.7|3758.1|3753.1|3758.7|3753.7|3757.4|3752.4|0
1581906600000|2020-02-17 02:30:00|3758.2|3753.2|3757.4|3752.4|3758.2|3753.2|3757|3752|0
1581906900000|2020-02-17 02:35:00|3757.5|3752.5|3758|3753|3759|3754|3757.4|3752.4|0
1581907200000|2020-02-17 02:40:00|3758.1|3753.1|3759.2|3754.2|3759.3|3754.3|3758|3753|0
1581907500000|2020-02-17 02:45:00|3759.3|3754.3|3759.1|3754.1|3759.3|3754.3|3758.7|3753.7|0
1581907800000|2020-02-17 02:50:00|3759.2|3754.2|3758.7|3753.7|3759.4|3754.4|3758.4|3753.4|0
1581908100000|2020-02-17 02:55:00|3758.8|3753.8|3758.5|3753.5|3758.9|3753.9|3758.3|3753.3|0
1581908400000|2020-02-17 03:00:00|3758.6|3753.6|3758.4|3753.4|3759|3754|3758.1|3753.1|0
1581908700000|2020-02-17 03:05:00|3758.3|3753.3|3758.3|3753.3|3759.3|3754.3|3758.2|3753.2|0
1581909000000|2020-02-17 03:10:00|3758.2|3753.2|3757.6|3752.6|3758.4|3753.4|3757.5|3752.5|0
1581909300000|2020-02-17 03:15:00|3757.5|3752.5|3758.1|3753.1|3758.4|3753.4|3757.4|3752.4|0
1581909600000|2020-02-17 03:20:00|3758.3|3753.3|3758.9|3753.9|3759.1|3754.1|3758.1|3753.1|0
1581909900000|2020-02-17 03:25:00|3759|3754|3758.5|3753.5|3759|3754|3758.4|3753.4|0
1581910200000|2020-02-17 03:30:00|3758.6|3753.6|3758.7|3753.7|3758.7|3753.7|3758.3|3753.3|0
1581910500000|2020-02-17 03:35:00|3758.6|3753.6|3758.9|3753.9|3759.2|3754.2|3758.5|3753.5|0
1581910800000|2020-02-17 03:40:00|3758.8|3753.8|3758.8|3753.8|3759|3754|3758.4|3753.4|0
1581911100000|2020-02-17 03:45:00|3758.9|3753.9|3758.8|3753.8|3759|3754|3758.7|3753.7|0
1581911400000|2020-02-17 03:50:00|3758.7|3753.7|3758.4|3753.4|3758.8|3753.8|3758.3|3753.3|0
1581911700000|2020-02-17 03:55:00|3758.5|3753.5|3758.9|3753.9|3759|3754|3758.2|3753.2|0
1581912000000|2020-02-17 04:00:00|3759|3754|3758.5|3753.5|3759|3754|3758.4|3753.4|0
1581912300000|2020-02-17 04:05:00|3758.4|3753.4|3758.2|3753.2|3758.7|3753.7|3758|3753|0
1581912600000|2020-02-17 04:10:00|3758.3|3753.3|3758.3|3753.3|3758.3|3753.3|3758|3753|0
1581912900000|2020-02-17 04:15:00|3758.2|3753.2|3757.7|3752.7|3758.3|3753.3|3757.6|3752.6|0
1581913200000|2020-02-17 04:20:00|3757.6|3752.6|3757.9|3752.9|3758|3753|3757.5|3752.5|0
1581913500000|2020-02-17 04:25:00|3758|3753|3758.4|3753.4|3758.6|3753.6|3757.8|3752.8|0
1581913800000|2020-02-17 04:30:00|3758.5|3753.5|3758.6|3753.6|3758.9|3753.9|3758.4|3753.4|0
1581914100000|2020-02-17 04:35:00|3758.5|3753.5|3758.9|3753.9|3759.1|3754.1|3758.2|3753.2|0
1581914400000|2020-02-17 04:40:00|3759|3754|3758.6|3753.6|3759|3754|3758.2|3753.2|0
1581914700000|2020-02-17 04:45:00|3758.5|3753.5|3758.3|3753.3|3758.5|3753.5|3758|3753|0
1581915000000|2020-02-17 04:50:00|3758.2|3753.2|3758.2|3753.2|3758.4|3753.4|3758|3753|0
1581915300000|2020-02-17 04:55:00|3758.3|3753.3|3758.4|3753.4|3758.6|3753.6|3758.1|3753.1|0
1581915600000|2020-02-17 05:00:00|3758.5|3753.5|3758.8|3753.8|3759.1|3754.1|3757.9|3752.9|0
1581915900000|2020-02-17 05:05:00|3758.7|3753.7|3758.7|3753.7|3759.1|3754.1|3758.7|3753.7|0
1581916200000|2020-02-17 05:10:00|3758.8|3753.8|3759.8|3754.8|3760|3755|3758.7|3753.7|0
1581916500000|2020-02-17 05:15:00|3759.9|3754.9|3760|3755|3760.2|3755.2|3759.9|3754.9|0
1581916800000|2020-02-17 05:20:00|3759.9|3754.9|3760|3755|3760.2|3755.2|3759.7|3754.7|0
1581917100000|2020-02-17 05:25:00|3760.1|3755.1|3760.5|3755.5|3760.7|3755.7|3759.6|3754.6|0
1581917400000|2020-02-17 05:30:00|3760.6|3755.6|3760.1|3755.1|3760.8|3755.8|3759.7|3754.7|0
1581917700000|2020-02-17 05:35:00|3760.2|3755.2|3760.6|3755.6|3760.7|3755.7|3759.9|3754.9|0
1581918000000|2020-02-17 05:40:00|3760.5|3755.5|3760.8|3755.8|3762.1|3757.1|3760.5|3755.5|0
1581918300000|2020-02-17 05:45:00|3760.9|3755.9|3761.1|3756.1|3761.4|3756.4|3760.8|3755.8|0
1581918600000|2020-02-17 05:50:00|3761|3756|3760.6|3755.6|3761.3|3756.3|3760.5|3755.5|0
1581918900000|2020-02-17 05:55:00|3760.7|3755.7|3761.2|3756.2|3761.5|3756.5|3760.7|3755.7|0
1581919200000|2020-02-17 06:00:00|3761.3|3756.3|3759.9|3754.9|3761.3|3756.3|3759.6|3754.6|0
1581919500000|2020-02-17 06:05:00|3760|3755|3760|3755|3760.2|3755.2|3759.2|3754.2|0
1581919800000|2020-02-17 06:10:00|3760.1|3755.1|3761.2|3756.2|3761.4|3756.4|3759.8|3754.8|0
1581920100000|2020-02-17 06:15:00|3761.1|3756.1|3763.7|3758.7|3764.6|3759.6|3760.8|3755.8|0
1581920400000|2020-02-17 06:20:00|3763.6|3758.6|3762.5|3757.5|3763.8|3758.8|3762.2|3757.2|0
1581920700000|2020-02-17 06:25:00|3762.4|3757.4|3762.1|3757.1|3762.5|3757.5|3761.3|3756.3|0
1581921000000|2020-02-17 06:30:00|3762|3757|3761.6|3756.6|3762|3757|3761|3756|0
1581921300000|2020-02-17 06:35:00|3761.5|3756.5|3760.8|3755.8|3761.6|3756.6|3760|3755|0
1581921600000|2020-02-17 06:40:00|3760.9|3755.9|3761.4|3756.4|3761.5|3756.5|3760.2|3755.2|0
1581921900000|2020-02-17 06:45:00|3761.5|3756.5|3760.5|3755.5|3761.5|3756.5|3760.3|3755.3|0
1581922200000|2020-02-17 06:50:00|3760.6|3755.6|3760.1|3755.1|3760.6|3755.6|3759.6|3754.6|0
1581922500000|2020-02-17 06:55:00|3760|3755|3759.9|3754.9|3760|3755|3759.5|3754.5|0
1581922800000|2020-02-17 07:00:00|3760|3755|3759|3754|3760.1|3755.1|3758.3|3753.3|0
1581923100000|2020-02-17 07:05:00|3758.9|3753.9|3759.6|3754.6|3759.8|3754.8|3758.4|3753.4|0
1581923400000|2020-02-17 07:10:00|3759.7|3754.7|3758.9|3753.9|3759.7|3754.7|3758.4|3753.4|0
1581923700000|2020-02-17 07:15:00|3758.8|3753.8|3757.4|3752.4|3759.1|3754.1|3757.3|3752.3|0
1581924000000|2020-02-17 07:20:00|3757.5|3752.5|3757.7|3752.7|3758|3753|3757.2|3752.2|0
1581924300000|2020-02-17 07:25:00|3757.6|3752.6|3757.6|3752.6|3757.9|3752.9|3757.1|3752.1|0
1581924600000|2020-02-17 07:30:00|3757.8|3752.8|3758.3|3753.3|3758.8|3753.8|3757.2|3752.2|0
1581924900000|2020-02-17 07:35:00|3758.4|3753.4|3758.9|3753.9|3759.2|3754.2|3757.9|3752.9|0
1581925200000|2020-02-17 07:40:00|3758.8|3753.8|3759.2|3754.2|3759.5|3754.5|3758.4|3753.4|0
1581925500000|2020-02-17 07:45:00|3759.1|3754.1|3759.7|3754.7|3760.3|3755.3|3758.9|3753.9|0
1581925800000|2020-02-17 07:50:00|3759.8|3754.8|3759.2|3754.2|3760.2|3755.2|3759.2|3754.2|0
1581926100000|2020-02-17 07:55:00|3759.5|3754.5|3759.5|3754.5|3760.1|3755.1|3758.8|3753.8|0
1581926400000|2020-02-17 08:00:00|3759.7|3754.7|3758.2|3753.2|3760.2|3755.2|3758.2|3753.2|0
1581926700000|2020-02-17 08:05:00|3758.3|3753.3|3759.2|3754.2|3760.1|3755.1|3758|3753|0
1581927000000|2020-02-17 08:10:00|3759.3|3754.3|3760.1|3755.1|3760.7|3755.7|3758.9|3753.9|0
1581927300000|2020-02-17 08:15:00|3760.2|3755.2|3761.2|3756.2|3762.1|3757.1|3760.1|3755.1|0
1581927600000|2020-02-17 08:20:00|3761.3|3756.3|3760.7|3755.7|3761.6|3756.6|3760.5|3755.5|0
1581927900000|2020-02-17 08:25:00|3760.8|3755.8|3759|3754|3760.8|3755.8|3758.6|3753.6|0
1581928200000|2020-02-17 08:30:00|3758.8|3753.8|3758.3|3753.3|3760|3755|3758.2|3753.2|0
1581928500000|2020-02-17 08:35:00|3758.4|3753.4|3757.2|3752.2|3758.9|3753.9|3757.2|3752.2|0
1581928800000|2020-02-17 08:40:00|3757.3|3752.3|3758|3753|3758.3|3753.3|3756.5|3751.5|0
1581929100000|2020-02-17 08:45:00|3757.9|3752.9|3758.4|3753.4|3758.9|3753.9|3757.4|3752.4|0
1581929400000|2020-02-17 08:50:00|3758.3|3753.3|3758.4|3753.4|3758.9|3753.9|3757.7|3752.7|0
1581929700000|2020-02-17 08:55:00|3758.3|3753.3|3758.4|3753.4|3758.5|3753.5|3757.3|3752.3|0
1581930000000|2020-02-17 09:00:00|3758.5|3753.5|3758.3|3753.3|3758.7|3753.7|3757.9|3752.9|0
1581930300000|2020-02-17 09:05:00|3758.4|3753.4|3757.5|3752.5|3758.4|3753.4|3757.4|3752.4|0
1581930600000|2020-02-17 09:10:00|3757.6|3752.6|3757.6|3752.6|3758.2|3753.2|3757.2|3752.2|0
1581930900000|2020-02-17 09:15:00|3757.7|3752.7|3758.7|3753.7|3759|3754|3757.7|3752.7|0
1581931200000|2020-02-17 09:20:00|3758.9|3753.9|3758.7|3753.7|3759|3754|3758.1|3753.1|0
1581931500000|2020-02-17 09:25:00|3758.4|3753.4|3759|3754|3759|3754|3758.4|3753.4|0
1581931800000|2020-02-17 09:30:00|3758.8|3753.8|3759|3754|3759|3754|3758.7|3753.7|0
1581932100000|2020-02-17 09:35:00|3758.7|3753.7|3759|3754|3759|3754|3758.7|3753.7|0
1581932400000|2020-02-17 09:40:00|3758.8|3753.8|3759.3|3754.3|3759.5|3754.5|3758.7|3753.7|0
1581932700000|2020-02-17 09:45:00|3759.5|3754.5|3759.8|3754.8|3760.1|3755.1|3759.5|3754.5|0
1581933000000|2020-02-17 09:50:00|3759.9|3754.9|3759.3|3754.3|3759.9|3754.9|3759.3|3754.3|0
1581933300000|2020-02-17 09:55:00|3759.1|3754.1|3759.8|3754.8|3759.9|3754.9|3758.7|3753.7|0
1581933600000|2020-02-17 10:00:00|3759.9|3754.9|3760.1|3755.1|3760.1|3755.1|3759.3|3754.3|0
1581933900000|2020-02-17 10:05:00|3759.8|3754.8|3761|3756|3761|3756|3759.8|3754.8|0
1581934200000|2020-02-17 10:10:00|3761.1|3756.1|3760.4|3755.4|3761.3|3756.3|3760.4|3755.4|0
1581934500000|2020-02-17 10:15:00|3760.7|3755.7|3760.2|3755.2|3761|3756|3760.2|3755.2|0
1581934800000|2020-02-17 10:20:00|3760.3|3755.3|3760.4|3755.4|3760.7|3755.7|3760.2|3755.2|0
1581935100000|2020-02-17 10:25:00|3760.6|3755.6|3759.9|3754.9|3760.7|3755.7|3759.9|3754.9|0
1581935400000|2020-02-17 10:30:00|3760.2|3755.2|3759.9|3754.9|3760.2|3755.2|3759.9|3754.9|0
1581935700000|2020-02-17 10:35:00|3759.7|3754.7|3759.6|3754.6|3759.9|3754.9|3759.3|3754.3|0
1581936000000|2020-02-17 10:40:00|3759.5|3754.5|3759.7|3754.7|3759.7|3754.7|3759.4|3754.4|0
1581936300000|2020-02-17 10:45:00|3759.5|3754.5|3760|3755|3760|3755|3759.4|3754.4|0
1581936600000|2020-02-17 10:50:00|3759.7|3754.7|3759.7|3754.7|3760|3755|3759.4|3754.4|0
1581936900000|2020-02-17 10:55:00|3760|3755|3759.7|3754.7|3760|3755|3759.7|3754.7|0
1581937200000|2020-02-17 11:00:00|3759.8|3754.8|3760.5|3755.5|3760.5|3755.5|3759.8|3754.8|0
1581938100000|2020-02-17 11:15:00|3760.7|3755.7|3760.8|3755.8|3760.8|3755.8|3760.7|3755.7|0
1581938400000|2020-02-17 11:20:00|3760.5|3755.5|3760|3755|3760.5|3755.5|3759.4|3754.4|0
1581938700000|2020-02-17 11:25:00|3759.7|3754.7|3759.5|3754.5|3759.7|3754.7|3759.4|3754.4|0
1581939000000|2020-02-17 11:30:00|3759.7|3754.7|3759.7|3754.7|3760|3755|3759.4|3754.4|0
1581939300000|2020-02-17 11:35:00|3759.4|3754.4|3759.4|3754.4|3759.4|3754.4|3759|3754|0
1581939600000|2020-02-17 11:40:00|3759.7|3754.7|3760.5|3755.5|3760.8|3755.8|3759.7|3754.7|0
1581939900000|2020-02-17 11:45:00|3760.4|3755.4|3760.8|3755.8|3760.8|3755.8|3760.2|3755.2|0
1581940200000|2020-02-17 11:50:00|3760.7|3755.7|3760.5|3755.5|3760.8|3755.8|3760.5|3755.5|0
1581940500000|2020-02-17 11:55:00|3760.4|3755.4|3760.8|3755.8|3760.8|3755.8|3760.4|3755.4|0
1581940800000|2020-02-17 12:00:00|3760.9|3755.9|3760.2|3755.2|3761.1|3756.1|3760.2|3755.2|0
1581941100000|2020-02-17 12:05:00|3760|3755|3760.5|3755.5|3760.5|3755.5|3760|3755|0
1581941400000|2020-02-17 12:10:00|3760.2|3755.2|3759.7|3754.7|3760.5|3755.5|3759.7|3754.7|0
1581941700000|2020-02-17 12:15:00|3760|3755|3760.2|3755.2|3760.2|3755.2|3759.7|3754.7|0
1581942000000|2020-02-17 12:20:00|3760.5|3755.5|3760.2|3755.2|3760.5|3755.5|3760.2|3755.2|0
1581942300000|2020-02-17 12:25:00|3760.5|3755.5|3760.5|3755.5|3760.5|3755.5|3760.5|3755.5|0
1581942600000|2020-02-17 12:30:00|3760.8|3755.8|3757.4|3752.4|3761|3756|3757.4|3752.4|0
1581942900000|2020-02-17 12:35:00|3757.7|3752.7|3758.8|3753.8|3759.1|3754.1|3757.1|3752.1|0
1581943200000|2020-02-17 12:40:00|3758.9|3753.9|3759.1|3754.1|3759.3|3754.3|3758.8|3753.8|0
1581943500000|2020-02-17 12:45:00|3758.9|3753.9|3759.1|3754.1|3759.1|3754.1|3758.8|3753.8|0
1581943800000|2020-02-17 12:50:00|3759.2|3754.2|3759.1|3754.1|3759.3|3754.3|3759.1|3754.1|0
1581944100000|2020-02-17 12:55:00|3759.3|3754.3|3759.1|3754.1|3759.3|3754.3|3758.8|3753.8|0
1581944400000|2020-02-17 13:00:00|3759|3754|3759.1|3754.1|3759.3|3754.3|3758.8|3753.8|0
1581944700000|2020-02-17 13:05:00|3759|3754|3758.8|3753.8|3759.1|3754.1|3758.3|3753.3|0
1581945000000|2020-02-17 13:10:00|3758.6|3753.6|3759.4|3754.4|3759.4|3754.4|3758.6|3753.6|0
1581945300000|2020-02-17 13:15:00|3759.1|3754.1|3758.6|3753.6|3759.4|3754.4|3758.6|3753.6|0
1581945600000|2020-02-17 13:20:00|3758.8|3753.8|3758|3753|3759.1|3754.1|3758|3753|0
1581945900000|2020-02-17 13:25:00|3758.3|3753.3|3758|3753|3758.6|3753.6|3758|3753|0
1581946200000|2020-02-17 13:30:00|3757.7|3752.7|3758|3753|3758|3753|3757.7|3752.7|0
1581946500000|2020-02-17 13:35:00|3758.3|3753.3|3758.3|3753.3|3758.3|3753.3|3758.1|3753.1|0
1581946800000|2020-02-17 13:40:00|3758.4|3753.4|3757.2|3752.2|3758.6|3753.6|3757.2|3752.2|0
1581947100000|2020-02-17 13:45:00|3756.9|3751.9|3757.5|3752.5|3757.5|3752.5|3756.9|3751.9|0
1581947400000|2020-02-17 13:50:00|3757.3|3752.3|3757.5|3752.5|3757.5|3752.5|3757|3752|0
1581947700000|2020-02-17 13:55:00|3757.2|3752.2|3757.5|3752.5|3757.5|3752.5|3756.8|3751.8|0
1581948000000|2020-02-17 14:00:00|3757.3|3752.3|3756.3|3751.3|3757.5|3752.5|3756.3|3751.3|0
1581948300000|2020-02-17 14:05:00|3756.6|3751.6|3756.3|3751.3|3756.6|3751.6|3756.3|3751.3|0
1581948600000|2020-02-17 14:10:00|3756.5|3751.5|3756.6|3751.6|3756.9|3751.9|3756.3|3751.3|0
1581948900000|2020-02-17 14:15:00|3756.3|3751.3|3756.9|3751.9|3757.2|3752.2|3756.1|3751.1|0
1581949200000|2020-02-17 14:20:00|3757.2|3752.2|3756.9|3751.9|3757.5|3752.5|3756.9|3751.9|0
1581949500000|2020-02-17 14:25:00|3756.8|3751.8|3756.6|3751.6|3757.2|3752.2|3756.3|3751.3|0
1581949800000|2020-02-17 14:30:00|3757.1|3752.1|3757.5|3752.5|3757.5|3752.5|3757|3752|0
1581950100000|2020-02-17 14:35:00|3757.2|3752.2|3757.7|3752.7|3757.7|3752.7|3757.2|3752.2|0
1581950400000|2020-02-17 14:40:00|3757.5|3752.5|3757.5|3752.5|3757.7|3752.7|3756.9|3751.9|0
1581950700000|2020-02-17 14:45:00|3757.2|3752.2|3756.9|3751.9|3757.5|3752.5|3756.6|3751.6|0
1581951000000|2020-02-17 14:50:00|3756.6|3751.6|3757.2|3752.2|3757.2|3752.2|3756.6|3751.6|0
1581951300000|2020-02-17 14:55:00|3757.5|3752.5|3757.5|3752.5|3757.5|3752.5|3756.9|3751.9|0
1581951600000|2020-02-17 15:00:00|3757.2|3752.2|3756.8|3751.8|3757.5|3752.5|3756.6|3751.6|0
1581951900000|2020-02-17 15:05:00|3756.6|3751.6|3756.8|3751.8|3756.8|3751.8|3756.3|3751.3|0
1581952200000|2020-02-17 15:10:00|3756.7|3751.7|3756.8|3751.8|3756.8|3751.8|3756.6|3751.6|0
1581952500000|2020-02-17 15:15:00|3757.1|3752.1|3757.1|3752.1|3757.1|3752.1|3756.8|3751.8|0
1581952800000|2020-02-17 15:20:00|3756.8|3751.8|3757.1|3752.1|3757.1|3752.1|3756.8|3751.8|0
1581953100000|2020-02-17 15:25:00|3756.8|3751.8|3757.1|3752.1|3757.1|3752.1|3756.8|3751.8|0
1581953400000|2020-02-17 15:30:00|3756.8|3751.8|3757.1|3752.1|3757.1|3752.1|3756.8|3751.8|0
1581953700000|2020-02-17 15:35:00|3757|3752|3757.1|3752.1|3757.1|3752.1|3756.8|3751.8|0
1581954000000|2020-02-17 15:40:00|3757.4|3752.4|3757.4|3752.4|3757.4|3752.4|3757.4|3752.4|0
1581954300000|2020-02-17 15:45:00|3757.5|3752.5|3758.5|3753.5|3758.8|3753.8|3757.5|3752.5|0
1581954600000|2020-02-17 15:50:00|3758.2|3753.2|3757.9|3752.9|3758.5|3753.5|3757.7|3752.7|0
1581954900000|2020-02-17 15:55:00|3758.2|3753.2|3758.5|3753.5|3758.5|3753.5|3757.9|3752.9|0
1581955200000|2020-02-17 16:00:00|3758.8|3753.8|3758.5|3753.5|3758.8|3753.8|3758.5|3753.5|0
1581955500000|2020-02-17 16:05:00|3758.6|3753.6|3758.8|3753.8|3758.8|3753.8|3758.5|3753.5|0
1581955800000|2020-02-17 16:10:00|3758.5|3753.5|3758.5|3753.5|3758.5|3753.5|3758.5|3753.5|0
1581956100000|2020-02-17 16:15:00|3758.2|3753.2|3758.5|3753.5|3758.5|3753.5|3758.2|3753.2|0
1581956400000|2020-02-17 16:20:00|3758.6|3753.6|3759.3|3754.3|3759.3|3754.3|3758.5|3753.5|0
1581956700000|2020-02-17 16:25:00|3759.5|3754.5|3759.6|3754.6|3759.6|3754.6|3759.1|3754.1|0
1581957000000|2020-02-17 16:30:00|3759.3|3754.3|3759.3|3754.3|3759.6|3754.6|3759.3|3754.3|0
1581957300000|2020-02-17 16:35:00|3759.2|3754.2|3759.4|3754.4|3759.4|3754.4|3759.1|3754.1|0
1581957600000|2020-02-17 16:40:00|3759.7|3754.7|3759.4|3754.4|3759.7|3754.7|3759.4|3754.4|0
1581957900000|2020-02-17 16:45:00|3759.7|3754.7|3759.4|3754.4|3759.7|3754.7|3759.4|3754.4|0
1581958200000|2020-02-17 16:50:00|3759.5|3754.5|3759.1|3754.1|3759.7|3754.7|3759.1|3754.1|0
1581958500000|2020-02-17 16:55:00|3759.4|3754.4|3759.7|3754.7|3759.8|3754.8|3759.1|3754.1|0
1581958800000|2020-02-17 17:00:00|3759.9|3754.9|3759.4|3754.4|3759.9|3754.9|3759.4|3754.4|0
1581959100000|2020-02-17 17:05:00|3759.1|3754.1|3759.1|3754.1|3759.1|3754.1|3759.1|3754.1|0
1581959400000|2020-02-17 17:10:00|3758.8|3753.8|3758.8|3753.8|3758.8|3753.8|3758.6|3753.6|0
1581959700000|2020-02-17 17:15:00|3758.7|3753.7|3758.6|3753.6|3758.7|3753.7|3758.3|3753.3|0
1581960000000|2020-02-17 17:20:00|3758.4|3753.4|3758.3|3753.3|3758.6|3753.6|3758.3|3753.3|0
1581960300000|2020-02-17 17:25:00|3758.4|3753.4|3758|3753|3758.6|3753.6|3758|3753|0
1581960600000|2020-02-17 17:30:00|3758.3|3753.3|3758.6|3753.6|3758.6|3753.6|3758|3753|0
1581960900000|2020-02-17 17:35:00|3758.3|3753.3|3758.3|3753.3|3758.6|3753.6|3758.3|3753.3|0
1581961200000|2020-02-17 17:40:00|3758.4|3753.4|3758.8|3753.8|3758.8|3753.8|3758.3|3753.3|0
1581961500000|2020-02-17 17:45:00|3759.1|3754.1|3759.1|3754.1|3759.4|3754.4|3758.8|3753.8|0
1581961800000|2020-02-17 17:50:00|3759.2|3754.2|3759.6|3754.6|3759.6|3754.6|3758.8|3753.8|0
1581962100000|2020-02-17 17:55:00|3759.3|3754.3|3758.5|3753.5|3759.6|3754.6|3758.5|3753.5|0
1581962400000|2020-02-17 18:00:00|3758.8|3753.8|3758.8|3753.8|3758.8|3753.8|3758.8|3753.8|0
1581963900000|2020-02-17 18:25:00|3759.1|3754.1|3758.8|3753.8|3759.3|3754.3|3758.8|3753.8|0
1581964200000|2020-02-17 18:30:00|3759.1|3754.1|3759.1|3754.1|3759.3|3754.3|3758.8|3753.8|0
1581964500000|2020-02-17 18:35:00|3759.3|3754.3|3759.3|3754.3|3759.3|3754.3|3759.3|3754.3|0
1581965400000|2020-02-17 18:50:00|3759.1|3754.1|3758.8|3753.8|3759.3|3754.3|3758.8|3753.8|0
1581965700000|2020-02-17 18:55:00|3759.1|3754.1|3758.8|3753.8|3759.3|3754.3|3758.8|3753.8|0
1581967500000|2020-02-17 19:25:00|3758.4|3753.4|3758.6|3753.6|3758.6|3753.6|3758.4|3753.4|0
1581967800000|2020-02-17 19:30:00|3758.8|3753.8|3758.8|3753.8|3758.8|3753.8|3758.4|3753.4|0
1581968400000|2020-02-17 19:40:00|3758.6|3753.6|3758.8|3753.8|3758.8|3753.8|3758.6|3753.6|0
1581969000000|2020-02-17 19:50:00|3758.9|3753.9|3758.9|3753.9|3758.9|3753.9|3758.9|3753.9|0
1581969300000|2020-02-17 19:55:00|3759.3|3754.3|3758.9|3753.9|3759.3|3754.3|3758.9|3753.9|0
1581972300000|2020-02-17 20:45:00|3759.3|3754.3|3758.9|3753.9|3759.3|3754.3|3758.9|3753.9|0
1581972600000|2020-02-17 20:50:00|3759.1|3754.1|3758.9|3753.9|3759.3|3754.3|3758.9|3753.9|0
1581973500000|2020-02-17 21:05:00|3756|3751|3756|3751|3756|3751|3756|3751|0
1581973800000|2020-02-17 21:10:00|3755.6|3750.6|3747.6|3742.6|3755.6|3750.6|3747.6|3742.6|0
1581974100000|2020-02-17 21:15:00|3747.3|3742.3|3748|3743|3748|3743|3745.3|3740.3|0
1581974400000|2020-02-17 21:20:00|3748.4|3743.4|3748.4|3743.4|3748.4|3743.4|3748.4|3743.4|0
1581974700000|2020-02-17 21:25:00|3748.6|3743.6|3748.6|3743.6|3748.6|3743.6|3748.6|3743.6|0
1581975000000|2020-02-17 21:30:00|3748.7|3743.7|3748.7|3743.7|3748.7|3743.7|3748.7|3743.7|0
1581975300000|2020-02-17 21:35:00|3748.2|3743.2|3748.2|3743.2|3748.2|3743.2|3748.2|3743.2|0
1581975600000|2020-02-17 21:40:00|3748.1|3743.1|3747.8|3742.8|3748.1|3743.1|3747.8|3742.8|0
1581975900000|2020-02-17 21:45:00|3747.7|3742.7|3747.4|3742.4|3747.7|3742.7|3747.4|3742.4|0
1581976200000|2020-02-17 21:50:00|3744.4|3739.4|3744.4|3739.4|3744.4|3739.4|3744.4|3739.4|0
1581976500000|2020-02-17 21:55:00|3743.4|3738.4|3743.1|3738.1|3743.4|3738.4|3743.1|3738.1|0
1581976800000|2020-02-17 22:00:00|3742.5|3737.5|3742.2|3737.2|3742.5|3737.5|3742.2|3737.2|0
1581977100000|2020-02-17 22:05:00|3742.1|3737.1|3742.1|3737.1|3742.1|3737.1|3742.1|3737.1|0
1581977700000|2020-02-17 22:15:00|3741.9|3736.9|3741.5|3736.5|3741.9|3736.9|3741.5|3736.5|0
1581978600000|2020-02-17 22:30:00|3741.4|3736.4|3741.4|3736.4|3741.4|3736.4|3741.4|3736.4|0
1581978900000|2020-02-17 22:35:00|3741.5|3736.5|3741.5|3736.5|3741.5|3736.5|3741.5|3736.5|0
1581979800000|2020-02-17 22:50:00|3741.2|3736.2|3740.4|3735.4|3741.2|3736.2|3740.4|3735.4|0
1581980100000|2020-02-17 22:55:00|3740.1|3735.1|3737.4|3732.4|3740.1|3735.1|3737.4|3732.4|0
1581980400000|2020-02-17 23:00:00|3734.5|3729.5|3730.9|3725.9|3735.2|3730.2|3728.7|3723.7|0
1581980700000|2020-02-17 23:05:00|3730.6|3725.6|3728.6|3723.6|3732.3|3727.3|3726.8|3721.8|0
1581981000000|2020-02-17 23:10:00|3728.5|3723.5|3728.1|3723.1|3729.5|3724.5|3726.7|3721.7|0
1581981300000|2020-02-17 23:15:00|3728.4|3723.4|3728.5|3723.5|3728.6|3723.6|3727.8|3722.8|0
1581981600000|2020-02-17 23:20:00|3728.7|3723.7|3727.4|3722.4|3729.4|3724.4|3726.9|3721.9|0
1581981900000|2020-02-17 23:25:00|3727.3|3722.3|3728|3723|3728.9|3723.9|3727.1|3722.1|0
1581982200000|2020-02-17 23:30:00|3728.3|3723.3|3727.9|3722.9|3730|3725|3727.9|3722.9|0
1581982500000|2020-02-17 23:35:00|3728.1|3723.1|3727.5|3722.5|3728.4|3723.4|3727.5|3722.5|0
1581982800000|2020-02-17 23:40:00|3727.8|3722.8|3729.2|3724.2|3729.2|3724.2|3727.8|3722.8|0
1581983100000|2020-02-17 23:45:00|3729.1|3724.1|3727.5|3722.5|3729.2|3724.2|3727.1|3722.1|0
1581983400000|2020-02-17 23:50:00|3727.7|3722.7|3728.7|3723.7|3729.3|3724.3|3727.3|3722.3|0
1581983700000|2020-02-17 23:55:00|3728.4|3723.4|3728.4|3723.4|3728.7|3723.7|3727.6|3722.6|0
1581984000000|2020-02-18 00:00:00|3728.7|3723.7|3727.1|3722.1|3728.7|3723.7|3727.1|3722.1|0
1581984300000|2020-02-18 00:05:00|3727.3|3722.3|3727.9|3722.9|3727.9|3722.9|3726.8|3721.8|0
1581984600000|2020-02-18 00:10:00|3727.7|3722.7|3727.3|3722.3|3728.7|3723.7|3727.3|3722.3|0
1581984900000|2020-02-18 00:15:00|3727.6|3722.6|3727.9|3722.9|3727.9|3722.9|3727.1|3722.1|0
1581985200000|2020-02-18 00:20:00|3727.6|3722.6|3726.5|3721.5|3727.9|3722.9|3725.4|3720.4|0
1581985500000|2020-02-18 00:25:00|3726.2|3721.2|3727.3|3722.3|3727.6|3722.6|3726.2|3721.2|0
1581985800000|2020-02-18 00:30:00|3727.1|3722.1|3727.9|3722.9|3728.2|3723.2|3726.8|3721.8|0
1581986100000|2020-02-18 00:35:00|3727.7|3722.7|3727.3|3722.3|3727.9|3722.9|3727.1|3722.1|0
1581986400000|2020-02-18 00:40:00|3727.1|3722.1|3726.3|3721.3|3727.4|3722.4|3726.3|3721.3|0
1581986700000|2020-02-18 00:45:00|3726.4|3721.4|3725.7|3720.7|3727.1|3722.1|3725.7|3720.7|0
1581987000000|2020-02-18 00:50:00|3725.9|3720.9|3727.1|3722.1|3727.4|3722.4|3725.7|3720.7|0
1581987300000|2020-02-18 00:55:00|3726.3|3721.3|3725.5|3720.5|3726.8|3721.8|3724.7|3719.7|0
1581987600000|2020-02-18 01:00:00|3725.4|3720.4|3725.5|3720.5|3727.4|3722.4|3724.8|3719.8|0
1581987900000|2020-02-18 01:05:00|3725.4|3720.4|3722.7|3717.7|3725.7|3720.7|3722.1|3717.1|0
1581988200000|2020-02-18 01:10:00|3722.5|3717.5|3721.5|3716.5|3723.4|3718.4|3721.3|3716.3|0
1581988500000|2020-02-18 01:15:00|3721.8|3716.8|3723.8|3718.8|3724.5|3719.5|3721|3716|0
1581988800000|2020-02-18 01:20:00|3723.7|3718.7|3723.1|3718.1|3724.3|3719.3|3722|3717|0
1581989100000|2020-02-18 01:25:00|3723.2|3718.2|3725.1|3720.1|3725.6|3720.6|3723|3718|0
1581989400000|2020-02-18 01:30:00|3724.9|3719.9|3723.9|3718.9|3725.7|3720.7|3723.3|3718.3|0
1581989700000|2020-02-18 01:35:00|3723.6|3718.6|3722.9|3717.9|3725|3720|3722.7|3717.7|0
1581990000000|2020-02-18 01:40:00|3722.8|3717.8|3723.8|3718.8|3724.1|3719.1|3722.4|3717.4|0
1581990300000|2020-02-18 01:45:00|3723.7|3718.7|3722.8|3717.8|3723.7|3718.7|3722|3717|0
1581990600000|2020-02-18 01:50:00|3722.7|3717.7|3724.5|3719.5|3724.7|3719.7|3722.3|3717.3|0
1581990900000|2020-02-18 01:55:00|3724.6|3719.6|3724.1|3719.1|3724.6|3719.6|3723.8|3718.8|0
1581991200000|2020-02-18 02:00:00|3724|3719|3725.5|3720.5|3725.8|3720.8|3722.3|3717.3|0
1581991500000|2020-02-18 02:05:00|3725.6|3720.6|3726|3721|3726.5|3721.5|3724.6|3719.6|0
1581991800000|2020-02-18 02:10:00|3726.1|3721.1|3724.9|3719.9|3726.1|3721.1|3724.6|3719.6|0
1581992100000|2020-02-18 02:15:00|3725|3720|3725.1|3720.1|3725.2|3720.2|3724.1|3719.1|0
1581992400000|2020-02-18 02:20:00|3725|3720|3724.2|3719.2|3725.3|3720.3|3724.1|3719.1|0
1581992700000|2020-02-18 02:25:00|3724.4|3719.4|3723.3|3718.3|3724.4|3719.4|3723|3718|0
1581993000000|2020-02-18 02:30:00|3723.1|3718.1|3723|3718|3723.9|3718.9|3721.6|3716.6|0
1581993300000|2020-02-18 02:35:00|3722.9|3717.9|3721.8|3716.8|3723.3|3718.3|3721.6|3716.6|0
1581993600000|2020-02-18 02:40:00|3721.9|3716.9|3721.9|3716.9|3722.8|3717.8|3721.3|3716.3|0
1581993900000|2020-02-18 02:45:00|3721.8|3716.8|3719.4|3714.4|3722|3717|3718.2|3713.2|0
1581994200000|2020-02-18 02:50:00|3719.5|3714.5|3716.6|3711.6|3720.2|3715.2|3716.5|3711.5|0
1581994500000|2020-02-18 02:55:00|3716.7|3711.7|3717.3|3712.3|3717.5|3712.5|3715.4|3710.4|0
1581994800000|2020-02-18 03:00:00|3717.4|3712.4|3718.9|3713.9|3719.2|3714.2|3716.8|3711.8|0
1581995100000|2020-02-18 03:05:00|3718.8|3713.8|3719.2|3714.2|3719.8|3714.8|3718.5|3713.5|0
1581995400000|2020-02-18 03:10:00|3719|3714|3719|3714|3719.5|3714.5|3718.2|3713.2|0
1581995700000|2020-02-18 03:15:00|3719.1|3714.1|3718.3|3713.3|3719.3|3714.3|3718.2|3713.2|0
1581996000000|2020-02-18 03:20:00|3718.2|3713.2|3718.5|3713.5|3718.5|3713.5|3717.3|3712.3|0
1581996300000|2020-02-18 03:25:00|3718.6|3713.6|3719.8|3714.8|3720.6|3715.6|3718.5|3713.5|0
1581996600000|2020-02-18 03:30:00|3719.9|3714.9|3719.5|3714.5|3719.9|3714.9|3718.8|3713.8|0
1581996900000|2020-02-18 03:35:00|3719.6|3714.6|3718.6|3713.6|3719.6|3714.6|3718.4|3713.4|0
1581997200000|2020-02-18 03:40:00|3718.7|3713.7|3718.6|3713.6|3719.3|3714.3|3718.5|3713.5|0
1581997500000|2020-02-18 03:45:00|3718.7|3713.7|3718.7|3713.7|3718.9|3713.9|3717.8|3712.8|0
1581997800000|2020-02-18 03:50:00|3718.6|3713.6|3718.7|3713.7|3719|3714|3718.2|3713.2|0
1581998100000|2020-02-18 03:55:00|3718.6|3713.6|3718.9|3713.9|3719.2|3714.2|3718.6|3713.6|0
1581998400000|2020-02-18 04:00:00|3718.8|3713.8|3719.1|3714.1|3719.1|3714.1|3718.2|3713.2|0
1581998700000|2020-02-18 04:05:00|3719|3714|3717.8|3712.8|3719.1|3714.1|3716.9|3711.9|0
1581999000000|2020-02-18 04:10:00|3717.9|3712.9|3717.5|3712.5|3717.9|3712.9|3716.8|3711.8|0
1581999300000|2020-02-18 04:15:00|3717.4|3712.4|3719.2|3714.2|3719.4|3714.4|3717.1|3712.1|0
1581999600000|2020-02-18 04:20:00|3719.3|3714.3|3720|3715|3720.2|3715.2|3719.2|3714.2|0
1581999900000|2020-02-18 04:25:00|3719.8|3714.8|3719.2|3714.2|3720.1|3715.1|3719|3714|0
1582000200000|2020-02-18 04:30:00|3719.3|3714.3|3719.4|3714.4|3719.8|3714.8|3719|3714|0
1582000500000|2020-02-18 04:35:00|3719.6|3714.6|3719.9|3714.9|3720.1|3715.1|3719.4|3714.4|0
1582000800000|2020-02-18 04:40:00|3719.8|3714.8|3719.7|3714.7|3720|3715|3719.2|3714.2|0
1582001100000|2020-02-18 04:45:00|3719.8|3714.8|3720.4|3715.4|3720.7|3715.7|3719.2|3714.2|0
1582001400000|2020-02-18 04:50:00|3720.5|3715.5|3721|3716|3721|3716|3719.8|3714.8|0
1582001700000|2020-02-18 04:55:00|3721.1|3716.1|3721.2|3716.2|3721.5|3716.5|3720.5|3715.5|0
1582002000000|2020-02-18 05:00:00|3721.3|3716.3|3720.6|3715.6|3721.3|3716.3|3719.6|3714.6|0
1582002300000|2020-02-18 05:05:00|3720.5|3715.5|3720.3|3715.3|3720.7|3715.7|3720.1|3715.1|0
1582002600000|2020-02-18 05:10:00|3720.2|3715.2|3720.4|3715.4|3720.6|3715.6|3720|3715|0
1582002900000|2020-02-18 05:15:00|3720.3|3715.3|3719.8|3714.8|3720.3|3715.3|3719|3714|0
1582003200000|2020-02-18 05:20:00|3719.7|3714.7|3719.1|3714.1|3719.9|3714.9|3718.5|3713.5|0
1582003500000|2020-02-18 05:25:00|3719.2|3714.2|3720.1|3715.1|3720.1|3715.1|3718.7|3713.7|0
1582003800000|2020-02-18 05:30:00|3720|3715|3720|3715|3720.2|3715.2|3719.3|3714.3|0
1582004100000|2020-02-18 05:35:00|3720.1|3715.1|3721.1|3716.1|3721.1|3716.1|3720|3715|0
1582004400000|2020-02-18 05:40:00|3721|3716|3720.6|3715.6|3721.2|3716.2|3720.2|3715.2|0
1582004700000|2020-02-18 05:45:00|3720.7|3715.7|3720.5|3715.5|3721|3716|3720|3715|0
1582005000000|2020-02-18 05:50:00|3720.6|3715.6|3720.9|3715.9|3721|3716|3720.3|3715.3|0
1582005300000|2020-02-18 05:55:00|3721|3716|3720.6|3715.6|3721.1|3716.1|3720.2|3715.2|0
1582005600000|2020-02-18 06:00:00|3720.7|3715.7|3720.3|3715.3|3721.5|3716.5|3720.1|3715.1|0
1582005900000|2020-02-18 06:05:00|3720.2|3715.2|3720.7|3715.7|3721.1|3716.1|3720.2|3715.2|0
1582006200000|2020-02-18 06:10:00|3720.8|3715.8|3721.1|3716.1|3721.2|3716.2|3720.5|3715.5|0
1582006500000|2020-02-18 06:15:00|3721|3716|3720.5|3715.5|3721.1|3716.1|3719|3714|0
1582006800000|2020-02-18 06:20:00|3720.6|3715.6|3719.2|3714.2|3720.6|3715.6|3719.1|3714.1|0
1582007100000|2020-02-18 06:25:00|3719.1|3714.1|3718.4|3713.4|3719.5|3714.5|3718|3713|0
1582007400000|2020-02-18 06:30:00|3718.5|3713.5|3718.9|3713.9|3719.2|3714.2|3718.2|3713.2|0
1582007700000|2020-02-18 06:35:00|3719|3714|3718.4|3713.4|3719|3714|3717.7|3712.7|0
1582008000000|2020-02-18 06:40:00|3718.5|3713.5|3718.1|3713.1|3718.5|3713.5|3717.8|3712.8|0
1582008300000|2020-02-18 06:45:00|3718|3713|3718.6|3713.6|3719.1|3714.1|3717.6|3712.6|0
1582008600000|2020-02-18 06:50:00|3718.5|3713.5|3717.4|3712.4|3718.5|3713.5|3716.4|3711.4|0
1582008900000|2020-02-18 06:55:00|3717.5|3712.5|3716.8|3711.8|3717.7|3712.7|3716.5|3711.5|0
1582009200000|2020-02-18 07:00:00|3716.7|3711.7|3714.6|3709.6|3716.8|3711.8|3713.2|3708.2|0
1582009500000|2020-02-18 07:05:00|3714.7|3709.7|3714.5|3709.5|3715|3710|3713.9|3708.9|0
1582009800000|2020-02-18 07:10:00|3714.6|3709.6|3712.4|3707.4|3715|3710|3712.4|3707.4|0
1582010100000|2020-02-18 07:15:00|3712.5|3707.5|3711.8|3706.8|3712.5|3707.5|3710.4|3705.4|0
1582010400000|2020-02-18 07:20:00|3711.9|3706.9|3709.8|3704.8|3712|3707|3709.8|3704.8|0
1582010700000|2020-02-18 07:25:00|3709.9|3704.9|3709.7|3704.7|3711|3706|3709.1|3704.1|0
1582011000000|2020-02-18 07:30:00|3709.8|3704.8|3707.5|3702.5|3710.6|3705.6|3707.1|3702.1|0
1582011300000|2020-02-18 07:35:00|3707.4|3702.4|3707.4|3702.4|3708.3|3703.3|3707.2|3702.2|0
1582011600000|2020-02-18 07:40:00|3707.1|3702.1|3707.5|3702.5|3707.8|3702.8|3706.2|3701.2|0
1582011900000|2020-02-18 07:45:00|3707.4|3702.4|3706.1|3701.1|3707.4|3702.4|3705.8|3700.8|0
1582012200000|2020-02-18 07:50:00|3706|3701|3703.1|3698.1|3706.5|3701.5|3703|3698|0
1582012500000|2020-02-18 07:55:00|3703|3698|3704.9|3699.9|3705.6|3700.6|3703|3698|0
1582012800000|2020-02-18 08:00:00|3704.8|3699.8|3708.5|3703.5|3708.7|3703.7|3704.8|3699.8|0
1582013100000|2020-02-18 08:05:00|3708.6|3703.6|3709.7|3704.7|3710.6|3705.6|3707.1|3702.1|0
1582013400000|2020-02-18 08:10:00|3709.9|3704.9|3713.5|3708.5|3714.8|3709.8|3709.8|3704.8|0
1582013700000|2020-02-18 08:15:00|3713.4|3708.4|3712.7|3707.7|3714.9|3709.9|3712.4|3707.4|0
1582014000000|2020-02-18 08:20:00|3712.9|3707.9|3709.9|3704.9|3713.2|3708.2|3709.1|3704.1|0
1582014300000|2020-02-18 08:25:00|3709.8|3704.8|3707.2|3702.2|3709.9|3704.9|3707.1|3702.1|0
1582014600000|2020-02-18 08:30:00|3707.1|3702.1|3709.7|3704.7|3712.1|3707.1|3707|3702|0
1582014900000|2020-02-18 08:35:00|3709.8|3704.8|3709.5|3704.5|3710.4|3705.4|3708.7|3703.7|0
1582015200000|2020-02-18 08:40:00|3709.6|3704.6|3708.1|3703.1|3710.8|3705.8|3707.4|3702.4|0
1582015500000|2020-02-18 08:45:00|3708|3703|3707.9|3702.9|3709.5|3704.5|3706.7|3701.7|0
1582015800000|2020-02-18 08:50:00|3707.8|3702.8|3709.1|3704.1|3709.1|3704.1|3707.1|3702.1|0
1582016100000|2020-02-18 08:55:00|3709|3704|3705.6|3700.6|3709.7|3704.7|3705.1|3700.1|0
1582016400000|2020-02-18 09:00:00|3705.7|3700.7|3684.5|3681.5|3705.9|3700.9|3679.4|3676.4|0
1582016700000|2020-02-18 09:05:00|3683.7|3680.7|3694.4|3691.4|3694.6|3691.6|3683.6|3680.6|0
1582017000000|2020-02-18 09:10:00|3694.5|3691.5|3693.4|3690.4|3695.7|3692.7|3693.4|3690.4|0
1582017300000|2020-02-18 09:15:00|3693.2|3690.2|3694.8|3691.8|3696.2|3693.2|3691.8|3688.8|0
1582017600000|2020-02-18 09:20:00|3693.9|3690.9|3695.5|3692.5|3696.5|3693.5|3693.9|3690.9|0
1582017900000|2020-02-18 09:25:00|3695.7|3692.7|3696.2|3693.2|3697.2|3694.2|3694.3|3691.3|0
1582018200000|2020-02-18 09:30:00|3695.2|3692.2|3695.9|3692.9|3695.9|3692.9|3692.4|3689.4|0
1582018500000|2020-02-18 09:35:00|3695.8|3692.8|3696|3693|3696.4|3693.4|3695.2|3692.2|0
1582018800000|2020-02-18 09:40:00|3696.1|3693.1|3697.7|3694.7|3697.8|3694.8|3695.7|3692.7|0
1582019100000|2020-02-18 09:45:00|3697.8|3694.8|3700.4|3697.4|3700.8|3697.8|3697.8|3694.8|0
1582019400000|2020-02-18 09:50:00|3699.6|3696.6|3699.8|3696.8|3700|3697|3697.9|3694.9|0
1582019700000|2020-02-18 09:55:00|3699.1|3696.1|3700.2|3697.2|3700.4|3697.4|3698.7|3695.7|0
1582020000000|2020-02-18 10:00:00|3700.4|3697.4|3698.1|3695.1|3700.4|3697.4|3698|3695|0
1582020300000|2020-02-18 10:05:00|3698.2|3695.2|3702.2|3699.2|3702.2|3699.2|3698.2|3695.2|0
1582020600000|2020-02-18 10:10:00|3702.9|3699.9|3705.9|3702.9|3706.8|3703.8|3702.9|3699.9|0
1582020900000|2020-02-18 10:15:00|3706|3703|3705.9|3702.9|3706.9|3703.9|3705|3702|0
1582021200000|2020-02-18 10:20:00|3706|3703|3706.9|3703.9|3707.7|3704.7|3705|3702|0
1582021500000|2020-02-18 10:25:00|3706.5|3703.5|3705|3702|3707.5|3704.5|3705|3702|0
1582021800000|2020-02-18 10:30:00|3705.1|3702.1|3706.5|3703.5|3707.4|3704.4|3703.8|3700.8|0
1582022100000|2020-02-18 10:35:00|3706.6|3703.6|3706.1|3703.1|3707|3704|3705.2|3702.2|0
1582022400000|2020-02-18 10:40:00|3705.8|3702.8|3707.3|3704.3|3707.4|3704.4|3704.8|3701.8|0
1582022700000|2020-02-18 10:45:00|3707.6|3704.6|3706.8|3703.8|3708.3|3705.3|3706.8|3703.8|0
1582023000000|2020-02-18 10:50:00|3706.9|3703.9|3707.4|3704.4|3708.1|3705.1|3706.5|3703.5|0
1582023300000|2020-02-18 10:55:00|3707.5|3704.5|3708.6|3705.6|3709|3706|3707.4|3704.4|0
1582023600000|2020-02-18 11:00:00|3708.8|3705.8|3707.4|3704.4|3708.8|3705.8|3706.3|3703.3|0
1582023900000|2020-02-18 11:05:00|3707.2|3704.2|3706.7|3703.7|3707.6|3704.6|3706.4|3703.4|0
1582024200000|2020-02-18 11:10:00|3706.9|3703.9|3706.4|3703.4|3706.9|3703.9|3705.2|3702.2|0
1582024500000|2020-02-18 11:15:00|3706.5|3703.5|3707.8|3704.8|3707.8|3704.8|3705.9|3702.9|0
1582024800000|2020-02-18 11:20:00|3707.7|3704.7|3706.9|3703.9|3708.8|3705.8|3706.9|3703.9|0
1582025100000|2020-02-18 11:25:00|3707.3|3704.3|3708.9|3705.9|3708.9|3705.9|3706.5|3703.5|0
1582025400000|2020-02-18 11:30:00|3709|3706|3706.6|3703.6|3709|3706|3706.6|3703.6|0
1582025700000|2020-02-18 11:35:00|3706.9|3703.9|3706.7|3703.7|3707.5|3704.5|3705.7|3702.7|0
1582026000000|2020-02-18 11:40:00|3706.6|3703.6|3705.2|3702.2|3706.6|3703.6|3705|3702|0
1582026300000|2020-02-18 11:45:00|3705.1|3702.1|3706.2|3703.2|3706.5|3703.5|3704.3|3701.3|0
1582026600000|2020-02-18 11:50:00|3706.5|3703.5|3704.7|3701.7|3706.5|3703.5|3704.5|3701.5|0
1582026900000|2020-02-18 11:55:00|3704.9|3701.9|3705.1|3702.1|3705.2|3702.2|3704.3|3701.3|0
1582027200000|2020-02-18 12:00:00|3705.3|3702.3|3720|3717|3720.5|3717.5|3705.3|3702.3|0
1582027500000|2020-02-18 12:05:00|3719.8|3716.8|3721.2|3718.2|3725.2|3722.2|3718.8|3715.8|0
1582027800000|2020-02-18 12:10:00|3720.8|3717.8|3725|3722|3726.2|3723.2|3720.8|3717.8|0
1582028100000|2020-02-18 12:15:00|3724.9|3721.9|3729.4|3726.4|3729.4|3726.4|3722.8|3719.8|0
1582028400000|2020-02-18 12:20:00|3729.3|3726.3|3738.9|3735.9|3740.1|3737.1|3727.7|3724.7|0
1582028700000|2020-02-18 12:25:00|3739.8|3736.8|3740.7|3737.7|3746.2|3743.2|3739.6|3736.6|0
1582029000000|2020-02-18 12:30:00|3740.9|3737.9|3746.3|3743.3|3746.8|3743.8|3740.9|3737.9|0
1582029300000|2020-02-18 12:35:00|3746.2|3743.2|3751|3748|3753.6|3750.6|3745.1|3742.1|0
1582029600000|2020-02-18 12:40:00|3751.1|3748.1|3752.7|3749.7|3755.3|3752.3|3750.5|3747.5|0
1582029900000|2020-02-18 12:45:00|3752.4|3749.4|3758.1|3755.1|3761.3|3758.3|3752.4|3749.4|0
1582030200000|2020-02-18 12:50:00|3758.3|3755.3|3752.3|3749.3|3760.3|3757.3|3751.2|3748.2|0
1582030500000|2020-02-18 12:55:00|3752.5|3749.5|3752.8|3749.8|3754.1|3751.1|3748.1|3745.1|0
1582030800000|2020-02-18 13:00:00|3752.7|3749.7|3753|3750|3755|3752|3750.9|3747.9|0
1582031100000|2020-02-18 13:05:00|3753.1|3750.1|3747|3744|3754.8|3751.8|3746.6|3743.6|0
1582031400000|2020-02-18 13:10:00|3747.1|3744.1|3751.7|3748.7|3752.3|3749.3|3747.1|3744.1|0
1582031700000|2020-02-18 13:15:00|3751.6|3748.6|3756.3|3753.3|3757.3|3754.3|3751.6|3748.6|0
1582032000000|2020-02-18 13:20:00|3756.5|3753.5|3754.6|3751.6|3759.1|3756.1|3754|3751|0
1582032300000|2020-02-18 13:25:00|3754.7|3751.7|3753.1|3750.1|3756.2|3753.2|3752.3|3749.3|0
1582032600000|2020-02-18 13:30:00|3753.2|3750.2|3756.8|3753.8|3756.8|3753.8|3752.4|3749.4|0
1582032900000|2020-02-18 13:35:00|3756.7|3753.7|3753.6|3750.6|3756.7|3753.7|3753.4|3750.4|0
1582033200000|2020-02-18 13:40:00|3753|3750|3754|3751|3754.1|3751.1|3752|3749|0
1582033500000|2020-02-18 13:45:00|3754.1|3751.1|3753.4|3750.4|3754.2|3751.2|3752.7|3749.7|0
1582033800000|2020-02-18 13:50:00|3753.8|3750.8|3755.1|3752.1|3756.1|3753.1|3752.9|3749.9|0
1582034100000|2020-02-18 13:55:00|3755.2|3752.2|3754.8|3751.8|3756.3|3753.3|3753.9|3750.9|0
1582034400000|2020-02-18 14:00:00|3754.9|3751.9|3755.5|3752.5|3755.9|3752.9|3754.1|3751.1|0
1582034700000|2020-02-18 14:05:00|3755.4|3752.4|3760.4|3757.4|3760.6|3757.6|3755|3752|0
1582035000000|2020-02-18 14:10:00|3760.3|3757.3|3758.3|3755.3|3761.1|3758.1|3757.8|3754.8|0
1582035300000|2020-02-18 14:15:00|3758.2|3755.2|3754.7|3751.7|3758.2|3755.2|3754|3751|0
1582035600000|2020-02-18 14:20:00|3754.9|3751.9|3758.1|3755.1|3758.3|3755.3|3754.3|3751.3|0
1582035900000|2020-02-18 14:25:00|3758.2|3755.2|3751.6|3748.6|3758.2|3755.2|3751.6|3748.6|0
1582036200000|2020-02-18 14:30:00|3751.5|3748.5|3775|3773.2|3775.7|3773.9|3748.4|3746.6|0
1582036500000|2020-02-18 14:35:00|3775.2|3773.4|3762.8|3761|3775.4|3773.6|3759.2|3757.4|0
1582036800000|2020-02-18 14:40:00|3763.9|3762.1|3765.8|3764|3774.4|3772.6|3763.9|3762.1|0
1582037100000|2020-02-18 14:45:00|3766.4|3764.6|3780.7|3778.9|3781.4|3779.6|3766.4|3764.6|0
1582037400000|2020-02-18 14:50:00|3780.3|3778.5|3787.8|3786|3788.7|3786.9|3776.6|3774.8|0
1582037700000|2020-02-18 14:55:00|3787.9|3786.1|3793.5|3791.7|3793.5|3791.7|3784.7|3782.9|0
1582038000000|2020-02-18 15:00:00|3793.6|3791.8|3790.9|3789.1|3798.8|3797|3790.8|3789|0
1582038300000|2020-02-18 15:05:00|3790.7|3788.9|3791.5|3789.7|3796.1|3794.3|3788.4|3786.6|0
1582038600000|2020-02-18 15:10:00|3791.7|3789.9|3793.3|3791.5|3793.3|3791.5|3786.7|3784.9|0
1582038900000|2020-02-18 15:15:00|3793.2|3791.4|3792.6|3790.8|3794.8|3793|3790.1|3788.3|0
1582039200000|2020-02-18 15:20:00|3792.7|3790.9|3793.7|3791.9|3794.1|3792.3|3791.6|3789.8|0
1582039500000|2020-02-18 15:25:00|3793.9|3792.1|3780|3778.2|3794.8|3793|3780|3778.2|0
1582039800000|2020-02-18 15:30:00|3779.9|3778.1|3786.4|3784.6|3786.9|3785.1|3779.9|3778.1|0
1582040100000|2020-02-18 15:35:00|3786.1|3784.3|3786.7|3784.9|3787.6|3785.8|3782|3780.2|0
1582040400000|2020-02-18 15:40:00|3786.6|3784.8|3785.7|3783.9|3787|3785.2|3781.2|3779.4|0
1582040700000|2020-02-18 15:45:00|3785.6|3783.8|3793.5|3791.7|3794.5|3792.7|3785.6|3783.8|0
1582041000000|2020-02-18 15:50:00|3793.3|3791.5|3790.1|3788.3|3793.3|3791.5|3789.9|3788.1|0
1582041300000|2020-02-18 15:55:00|3790.2|3788.4|3786.7|3784.9|3793.3|3791.5|3786.6|3784.8|0
1582041600000|2020-02-18 16:00:00|3786.2|3784.4|3788.9|3787.1|3789.4|3787.6|3783.2|3781.4|0
1582041900000|2020-02-18 16:05:00|3789|3787.2|3783.9|3782.1|3790.2|3788.4|3783|3781.2|0
1582042200000|2020-02-18 16:10:00|3784|3782.2|3779.5|3777.7|3785.4|3783.6|3779.5|3777.7|0
1582042500000|2020-02-18 16:15:00|3779.4|3777.6|3779.9|3778.1|3783.1|3781.3|3778.4|3776.6|0
1582042800000|2020-02-18 16:20:00|3779.7|3777.9|3776.7|3774.9|3781|3779.2|3776.5|3774.7|0
1582043100000|2020-02-18 16:25:00|3776.9|3775.1|3769.8|3768|3777|3775.2|3767.8|3766|0
1582043400000|2020-02-18 16:30:00|3769.9|3768.1|3773|3771.2|3774.7|3772.9|3769.9|3768.1|0
1582043700000|2020-02-18 16:35:00|3773.2|3771.4|3767.6|3765.8|3775.3|3773.5|3767.6|3765.8|0
1582044000000|2020-02-18 16:40:00|3767.5|3765.7|3765.7|3763.9|3768.6|3766.8|3764.4|3762.6|0
1582044300000|2020-02-18 16:45:00|3765.5|3763.7|3772.5|3770.7|3772.5|3770.7|3765.3|3763.5|0
1582044600000|2020-02-18 16:50:00|3772.6|3770.8|3774.4|3772.6|3775.5|3773.7|3772.1|3770.3|0
1582044900000|2020-02-18 16:55:00|3774.3|3772.5|3771.1|3769.3|3774.3|3772.5|3770.2|3768.4|0
1582045200000|2020-02-18 17:00:00|3771|3769.2|3773.7|3771.9|3775.6|3773.8|3769.2|3767.4|0
1582045500000|2020-02-18 17:05:00|3773.6|3771.8|3776.8|3775|3777.1|3775.3|3773.2|3771.4|0
1582045800000|2020-02-18 17:10:00|3777|3775.2|3781.4|3779.6|3781.5|3779.7|3776.7|3774.9|0
1582046100000|2020-02-18 17:15:00|3781.5|3779.7|3782.2|3780.4|3783.6|3781.8|3779.2|3777.4|0
1582046400000|2020-02-18 17:20:00|3782.3|3780.5|3779.5|3777.7|3783|3781.2|3778.6|3776.8|0
1582046700000|2020-02-18 17:25:00|3779.6|3777.8|3781.1|3779.3|3782.2|3780.4|3779|3777.2|0
1582047000000|2020-02-18 17:30:00|3781.3|3779.5|3784.4|3782.6|3784.8|3783|3781.3|3779.5|0
1582047300000|2020-02-18 17:35:00|3784.3|3782.5|3786.7|3784.9|3786.9|3785.1|3782.7|3780.9|0
1582047600000|2020-02-18 17:40:00|3786.9|3785.1|3784.5|3782.7|3787.5|3785.7|3784.3|3782.5|0
1582047900000|2020-02-18 17:45:00|3784.7|3782.9|3788.1|3786.3|3788.1|3786.3|3784.2|3782.4|0
1582048200000|2020-02-18 17:50:00|3788|3786.2|3787.1|3785.3|3788.1|3786.3|3785.6|3783.8|0
1582048500000|2020-02-18 17:55:00|3787|3785.2|3787.5|3785.7|3789.4|3787.6|3786.5|3784.7|0
1582048800000|2020-02-18 18:00:00|3787.4|3785.6|3791.2|3789.4|3791.6|3789.8|3787.4|3785.6|0
1582049100000|2020-02-18 18:05:00|3791.3|3789.5|3794.6|3792.8|3794.6|3792.8|3791|3789.2|0
1582049400000|2020-02-18 18:10:00|3794.5|3792.7|3795.6|3793.8|3797|3795.2|3793.7|3791.9|0
1582049700000|2020-02-18 18:15:00|3795.5|3793.7|3796.8|3795|3798.3|3796.5|3795.3|3793.5|0
1582050000000|2020-02-18 18:20:00|3796.6|3794.8|3797.1|3795.3|3797.2|3795.4|3795.2|3793.4|0
1582050300000|2020-02-18 18:25:00|3797.4|3795.6|3793.7|3791.9|3797.4|3795.6|3793.7|3791.9|0
1582050600000|2020-02-18 18:30:00|3793.8|3792|3794.2|3792.4|3796.4|3794.6|3792.8|3791|0
1582050900000|2020-02-18 18:35:00|3794.3|3792.5|3793.7|3791.9|3794.8|3793|3793.4|3791.6|0
1582051200000|2020-02-18 18:40:00|3793.8|3792|3793.9|3792.1|3796.3|3794.5|3793.4|3791.6|0
1582051500000|2020-02-18 18:45:00|3794|3792.2|3795|3793.2|3796.4|3794.6|3793.9|3792.1|0
1582051800000|2020-02-18 18:50:00|3795.1|3793.3|3790.3|3788.5|3795.4|3793.6|3790.1|3788.3|0
1582052100000|2020-02-18 18:55:00|3790.5|3788.7|3793.7|3791.9|3793.7|3791.9|3790|3788.2|0
1582052400000|2020-02-18 19:00:00|3793.6|3791.8|3793.9|3792.1|3794.7|3792.9|3793.5|3791.7|0
1582052700000|2020-02-18 19:05:00|3793.5|3791.7|3792.6|3790.8|3795.4|3793.6|3792.4|3790.6|0
1582053000000|2020-02-18 19:10:00|3792.9|3791.1|3792.8|3791|3794.4|3792.6|3791.9|3790.1|0
1582053300000|2020-02-18 19:15:00|3792.9|3791.1|3799.4|3797.6|3799.5|3797.7|3792.6|3790.8|0
1582053600000|2020-02-18 19:20:00|3799.5|3797.7|3802.5|3800.7|3802.7|3800.9|3798.9|3797.1|0
1582053900000|2020-02-18 19:25:00|3802.6|3800.8|3805.6|3803.8|3805.7|3803.9|3802.1|3800.3|0
1582054200000|2020-02-18 19:30:00|3805.5|3803.7|3803|3801.2|3805.7|3803.9|3802.9|3801.1|0
1582054500000|2020-02-18 19:35:00|3803.1|3801.3|3804.8|3803|3806.5|3804.7|3801.8|3800|0
1582054800000|2020-02-18 19:40:00|3805.1|3803.3|3810.1|3808.3|3810.4|3808.6|3803.6|3801.8|0
1582055100000|2020-02-18 19:45:00|3810|3808.2|3810.2|3808.4|3812.2|3810.4|3809.6|3807.8|0
1582055400000|2020-02-18 19:50:00|3810.3|3808.5|3811.5|3809.7|3812.9|3811.1|3810|3808.2|0
1582055700000|2020-02-18 19:55:00|3811.6|3809.8|3813|3811.2|3814.9|3813.1|3811.3|3809.5|0
1582056000000|2020-02-18 20:00:00|3812.9|3811.1|3817.6|3815.8|3817.8|3816|3812.8|3811|0
1582056300000|2020-02-18 20:05:00|3817.5|3815.7|3814.9|3813.1|3817.8|3816|3814.3|3812.5|0
1582056600000|2020-02-18 20:10:00|3814.8|3813|3818.3|3816.5|3818.5|3816.7|3814.5|3812.7|0
1582056900000|2020-02-18 20:15:00|3818.7|3816.9|3814.5|3812.7|3818.8|3817|3814.3|3812.5|0
1582057200000|2020-02-18 20:20:00|3814.3|3812.5|3814.9|3813.1|3815.3|3813.5|3812.8|3811|0
1582057500000|2020-02-18 20:25:00|3815|3813.2|3811.3|3809.5|3816.4|3814.6|3810.2|3808.4|0
1582057800000|2020-02-18 20:30:00|3811.2|3809.4|3811.9|3810.1|3813.2|3811.4|3809.4|3807.6|0
1582058100000|2020-02-18 20:35:00|3811.8|3810|3812.7|3810.9|3813.2|3811.4|3811.5|3809.7|0
1582058400000|2020-02-18 20:40:00|3813.1|3811.3|3819.9|3818.1|3820|3818.2|3812.8|3811|0
1582058700000|2020-02-18 20:45:00|3820.1|3818.3|3815.7|3813.9|3820.2|3818.4|3814.8|3813|0
1582059000000|2020-02-18 20:50:00|3815.6|3813.8|3817.4|3815.6|3818.3|3816.5|3812.6|3810.8|0
1582059300000|2020-02-18 20:55:00|3817.2|3815.4|3818|3816.2|3819.1|3817.3|3816.4|3814.6|0
1582059600000|2020-02-18 21:00:00|3818.5|3815.5|3821.2|3818.2|3821.6|3818.6|3817.9|3814.9|0
1582059900000|2020-02-18 21:05:00|3821.4|3818.4|3820.7|3817.7|3821.9|3818.9|3819.3|3816.3|0
1582060200000|2020-02-18 21:10:00|3820.8|3817.8|3821.5|3818.5|3822.1|3819.1|3820.7|3817.7|0
1582060500000|2020-02-18 21:15:00|3821.4|3818.4|3822.5|3819.5|3822.5|3819.5|3821.2|3818.2|0
1582060800000|2020-02-18 21:20:00|3822.4|3819.4|3822.8|3819.8|3822.8|3819.8|3821.4|3818.4|0
1582061100000|2020-02-18 21:25:00|3822.7|3819.7|3822.4|3819.4|3823.1|3820.1|3822|3819|0
1582061400000|2020-02-18 21:30:00|3822.3|3819.3|3821.6|3818.6|3822.3|3819.3|3821.4|3818.4|0
1582061700000|2020-02-18 21:35:00|3821.5|3818.5|3821.3|3818.3|3821.7|3818.7|3821.2|3818.2|0
1582062000000|2020-02-18 21:40:00|3821.7|3818.7|3823|3820|3823.3|3820.3|3821.7|3818.7|0
1582062300000|2020-02-18 21:45:00|3822.9|3819.9|3822.2|3819.2|3823|3820|3822.2|3819.2|0
1582062600000|2020-02-18 21:50:00|3822.1|3819.1|3822.3|3819.3|3822.6|3819.6|3822|3819|0
1582062900000|2020-02-18 21:55:00|3822.6|3819.6|3822.5|3819.5|3823|3820|3822.2|3819.2|0
1582063200000|2020-02-18 22:00:00|3822.7|3819.7|3822.6|3819.6|3823.1|3820.1|3822.3|3819.3|0
1582063500000|2020-02-18 22:05:00|3822.4|3819.4|3822.8|3819.8|3823.1|3820.1|3822.4|3819.4|0
1582063800000|2020-02-18 22:10:00|3823.3|3820.3|3823.6|3820.6|3823.6|3820.6|3823.3|3820.3|0
1582064100000|2020-02-18 22:15:00|3823.5|3820.5|3824.4|3821.4|3824.4|3821.4|3823.4|3820.4|0
1582064400000|2020-02-18 22:20:00|3824.1|3821.1|3823.6|3820.6|3824.4|3821.4|3823.5|3820.5|0
1582064700000|2020-02-18 22:25:00|3823.8|3820.8|3823.8|3820.8|3824.3|3821.3|3823.6|3820.6|0
1582065000000|2020-02-18 22:30:00|3823.9|3820.9|3824.1|3821.1|3824.2|3821.2|3823.6|3820.6|0
1582065300000|2020-02-18 22:35:00|3824|3821|3823.9|3820.9|3824.2|3821.2|3823.3|3820.3|0
1582065600000|2020-02-18 22:40:00|3823.7|3820.7|3823.4|3820.4|3824|3821|3823.2|3820.2|0
1582065900000|2020-02-18 22:45:00|3823.5|3820.5|3823.9|3820.9|3824.1|3821.1|3823.4|3820.4|0
1582066200000|2020-02-18 22:50:00|3824|3821|3824|3821|3824.5|3821.5|3823.9|3820.9|0
1582066500000|2020-02-18 22:55:00|3823.9|3820.9|3824.5|3821.5|3824.7|3821.7|3823.8|3820.8|0
1582066800000|2020-02-18 23:00:00|3824.6|3821.6|3827.1|3824.1|3827.1|3824.1|3824.6|3821.6|0
1582067100000|2020-02-18 23:05:00|3827.2|3824.2|3827.7|3824.7|3828.1|3825.1|3826.8|3823.8|0
1582067400000|2020-02-18 23:10:00|3827.9|3824.9|3829.2|3826.2|3829.2|3826.2|3827.9|3824.9|0
1582067700000|2020-02-18 23:15:00|3829.3|3826.3|3829.3|3826.3|3829.4|3826.4|3828.5|3825.5|0
1582068000000|2020-02-18 23:20:00|3829.4|3826.4|3830.3|3827.3|3830.3|3827.3|3829.3|3826.3|0
1582068300000|2020-02-18 23:25:00|3830.2|3827.2|3832.4|3829.4|3832.6|3829.6|3830.2|3827.2|0
1582068600000|2020-02-18 23:30:00|3832.5|3829.5|3835.7|3832.7|3835.7|3832.7|3832.5|3829.5|0
1582068900000|2020-02-18 23:35:00|3835.8|3832.8|3834.6|3831.6|3836.4|3833.4|3834.6|3831.6|0
1582069200000|2020-02-18 23:40:00|3834.5|3831.5|3836|3833|3836.3|3833.3|3833.5|3830.5|0
1582069500000|2020-02-18 23:45:00|3836.3|3833.3|3838.7|3835.7|3839.6|3836.6|3836.2|3833.2|0
1582069800000|2020-02-18 23:50:00|3838.9|3835.9|3837.6|3834.6|3838.9|3835.9|3836.9|3833.9|0
1582070100000|2020-02-18 23:55:00|3837.7|3834.7|3841.9|3838.9|3841.9|3838.9|3837.7|3834.7|0
1582070400000|2020-02-19 00:00:00|3841.8|3838.8|3842.8|3839.8|3843.6|3840.6|3841.6|3838.6|0
1582070700000|2020-02-19 00:05:00|3843.2|3840.2|3841.6|3838.6|3843.2|3840.2|3841.5|3838.5|0
1582071000000|2020-02-19 00:10:00|3841.5|3838.5|3843.3|3840.3|3843.4|3840.4|3841.4|3838.4|0
1582071300000|2020-02-19 00:15:00|3843.4|3840.4|3848.1|3845.1|3849.3|3846.3|3843.2|3840.2|0
1582071600000|2020-02-19 00:20:00|3848.2|3845.2|3846.9|3843.9|3848.5|3845.5|3846.6|3843.6|0
1582071900000|2020-02-19 00:25:00|3846.8|3843.8|3845.9|3842.9|3847.2|3844.2|3845.9|3842.9|0
1582072200000|2020-02-19 00:30:00|3845.8|3842.8|3844|3841|3846.9|3843.9|3843.1|3840.1|0
1582072500000|2020-02-19 00:35:00|3844.4|3841.4|3846.5|3843.5|3847.7|3844.7|3844.4|3841.4|0
1582072800000|2020-02-19 00:40:00|3846.8|3843.8|3849.1|3846.1|3849.4|3846.4|3846.6|3843.6|0
1582073100000|2020-02-19 00:45:00|3849.2|3846.2|3849.9|3846.9|3850.4|3847.4|3849.1|3846.1|0
1582073400000|2020-02-19 00:50:00|3850|3847|3847.9|3844.9|3851.4|3848.4|3846.7|3843.7|0
1582073700000|2020-02-19 00:55:00|3847.8|3844.8|3847.2|3842.2|3847.8|3844.8|3845.2|3842.2|0
1582074000000|2020-02-19 01:00:00|3847.3|3842.3|3846.5|3841.5|3847.8|3842.8|3846.4|3841.4|0
1582074300000|2020-02-19 01:05:00|3846.4|3841.4|3844|3839|3846.6|3841.6|3844|3839|0
1582074600000|2020-02-19 01:10:00|3843.9|3838.9|3844.1|3839.1|3844.7|3839.7|3843.5|3838.5|0
1582074900000|2020-02-19 01:15:00|3844|3839|3843.5|3838.5|3844.7|3839.7|3841.8|3836.8|0
1582075200000|2020-02-19 01:20:00|3843.6|3838.6|3843.1|3838.1|3844.4|3839.4|3842.9|3837.9|0
1582075500000|2020-02-19 01:25:00|3843|3838|3842.2|3837.2|3843.2|3838.2|3841.7|3836.7|0
1582075800000|2020-02-19 01:30:00|3842.3|3837.3|3844.2|3839.2|3844.8|3839.8|3841.9|3836.9|0
1582076100000|2020-02-19 01:35:00|3844.3|3839.3|3845.6|3840.6|3845.6|3840.6|3843.6|3838.6|0
1582076400000|2020-02-19 01:40:00|3845.5|3840.5|3846.1|3841.1|3846.1|3841.1|3844.2|3839.2|0
1582076700000|2020-02-19 01:45:00|3846.2|3841.2|3847.3|3842.3|3847.5|3842.5|3845.9|3840.9|0
1582077000000|2020-02-19 01:50:00|3847.4|3842.4|3846.9|3841.9|3847.8|3842.8|3846.6|3841.6|0
1582077300000|2020-02-19 01:55:00|3846.7|3841.7|3847.9|3842.9|3848.5|3843.5|3846.6|3841.6|0
1582077600000|2020-02-19 02:00:00|3848|3843|3847.6|3842.6|3848.5|3843.5|3847.3|3842.3|0
1582077900000|2020-02-19 02:05:00|3847.5|3842.5|3847.9|3842.9|3848.1|3843.1|3846.8|3841.8|0
1582078200000|2020-02-19 02:10:00|3847.8|3842.8|3849.7|3844.7|3850.1|3845.1|3847.8|3842.8|0
1582078500000|2020-02-19 02:15:00|3849.8|3844.8|3850.9|3845.9|3852|3847|3849.4|3844.4|0
1582078800000|2020-02-19 02:20:00|3850.8|3845.8|3850|3845|3851.3|3846.3|3850|3845|0
1582079100000|2020-02-19 02:25:00|3850.1|3845.1|3849.8|3844.8|3850.9|3845.9|3849.4|3844.4|0
1582079400000|2020-02-19 02:30:00|3849.7|3844.7|3849.8|3844.8|3850|3845|3849.2|3844.2|0
1582079700000|2020-02-19 02:35:00|3849.9|3844.9|3848.9|3843.9|3850|3845|3848.8|3843.8|0
1582080000000|2020-02-19 02:40:00|3849|3844|3849.2|3844.2|3849.6|3844.6|3848.7|3843.7|0
1582080300000|2020-02-19 02:45:00|3849.1|3844.1|3849.2|3844.2|3849.7|3844.7|3848.7|3843.7|0
1582080600000|2020-02-19 02:50:00|3849.3|3844.3|3847.8|3842.8|3849.4|3844.4|3847.7|3842.7|0
1582080900000|2020-02-19 02:55:00|3847.7|3842.7|3848.1|3843.1|3849.2|3844.2|3847.3|3842.3|0
1582081200000|2020-02-19 03:00:00|3848.2|3843.2|3849.5|3844.5|3849.5|3844.5|3847.7|3842.7|0
1582081500000|2020-02-19 03:05:00|3849.6|3844.6|3849.2|3844.2|3849.7|3844.7|3848.8|3843.8|0
1582081800000|2020-02-19 03:10:00|3849.1|3844.1|3850.6|3845.6|3850.9|3845.9|3848.9|3843.9|0
1582082100000|2020-02-19 03:15:00|3851|3846|3851.7|3846.7|3852.5|3847.5|3850.9|3845.9|0
1582082400000|2020-02-19 03:20:00|3851.8|3846.8|3852.6|3847.6|3853|3848|3851.7|3846.7|0
1582082700000|2020-02-19 03:25:00|3852.7|3847.7|3851.4|3846.4|3852.7|3847.7|3851.4|3846.4|0
1582083000000|2020-02-19 03:30:00|3851.5|3846.5|3851.3|3846.3|3851.8|3846.8|3850.9|3845.9|0
1582083300000|2020-02-19 03:35:00|3851.2|3846.2|3851.3|3846.3|3851.5|3846.5|3851.1|3846.1|0
1582083600000|2020-02-19 03:40:00|3851.2|3846.2|3851.6|3846.6|3852.2|3847.2|3851.2|3846.2|0
1582083900000|2020-02-19 03:45:00|3851.5|3846.5|3852.2|3847.2|3852.5|3847.5|3851.1|3846.1|0
1582084200000|2020-02-19 03:50:00|3852.3|3847.3|3852.9|3847.9|3853.8|3848.8|3852|3847|0
1582084500000|2020-02-19 03:55:00|3853|3848|3852.4|3847.4|3853.4|3848.4|3852.1|3847.1|0
1582084800000|2020-02-19 04:00:00|3852.3|3847.3|3851.5|3846.5|3853|3848|3851.4|3846.4|0
1582085100000|2020-02-19 04:05:00|3851.6|3846.6|3853.1|3848.1|3853.1|3848.1|3851.6|3846.6|0
1582085400000|2020-02-19 04:10:00|3853|3848|3853.1|3848.1|3853.7|3848.7|3852.8|3847.8|0
1582085700000|2020-02-19 04:15:00|3853.2|3848.2|3851.9|3846.9|3853.3|3848.3|3851.6|3846.6|0
1582086000000|2020-02-19 04:20:00|3851.8|3846.8|3851.4|3846.4|3852|3847|3851.2|3846.2|0
1582086300000|2020-02-19 04:25:00|3851.5|3846.5|3851.2|3846.2|3852.1|3847.1|3851.2|3846.2|0
1582086600000|2020-02-19 04:30:00|3851.3|3846.3|3851.3|3846.3|3851.5|3846.5|3851.1|3846.1|0
1582086900000|2020-02-19 04:35:00|3851.2|3846.2|3850.8|3845.8|3851.2|3846.2|3850.3|3845.3|0
1582087200000|2020-02-19 04:40:00|3850.7|3845.7|3851.1|3846.1|3851.3|3846.3|3850.4|3845.4|0
1582087500000|2020-02-19 04:45:00|3850.8|3845.8|3850.2|3845.2|3851|3846|3850.1|3845.1|0
1582087800000|2020-02-19 04:50:00|3850.1|3845.1|3848.4|3843.4|3850.2|3845.2|3848.2|3843.2|0
1582088100000|2020-02-19 04:55:00|3848.5|3843.5|3848.5|3843.5|3848.8|3843.8|3848.2|3843.2|0
1582088400000|2020-02-19 05:00:00|3848.4|3843.4|3849.3|3844.3|3849.6|3844.6|3848.4|3843.4|0
1582088700000|2020-02-19 05:05:00|3849.4|3844.4|3849.2|3844.2|3850.1|3845.1|3849.1|3844.1|0
1582089000000|2020-02-19 05:10:00|3849.3|3844.3|3849.3|3844.3|3849.6|3844.6|3849|3844|0
1582089300000|2020-02-19 05:15:00|3849.2|3844.2|3848.5|3843.5|3849.3|3844.3|3848.4|3843.4|0
1582089600000|2020-02-19 05:20:00|3848.4|3843.4|3848.5|3843.5|3848.9|3843.9|3848|3843|0
1582089900000|2020-02-19 05:25:00|3848.6|3843.6|3848.5|3843.5|3848.8|3843.8|3848|3843|0
1582090200000|2020-02-19 05:30:00|3848.4|3843.4|3848.1|3843.1|3848.7|3843.7|3847.6|3842.6|0
1582090500000|2020-02-19 05:35:00|3848.2|3843.2|3849.2|3844.2|3849.2|3844.2|3848.1|3843.1|0
1582090800000|2020-02-19 05:40:00|3849.3|3844.3|3849.2|3844.2|3849.4|3844.4|3848.7|3843.7|0
1582091100000|2020-02-19 05:45:00|3849.1|3844.1|3849.5|3844.5|3849.5|3844.5|3848.3|3843.3|0
1582091400000|2020-02-19 05:50:00|3849.3|3844.3|3849.6|3844.6|3850.6|3845.6|3849.3|3844.3|0
1582091700000|2020-02-19 05:55:00|3849.5|3844.5|3849|3844|3850.1|3845.1|3848.9|3843.9|0
1582092000000|2020-02-19 06:00:00|3848.9|3843.9|3848|3843|3849|3844|3847.4|3842.4|0
1582092300000|2020-02-19 06:05:00|3847.9|3842.9|3847.1|3842.1|3848.4|3843.4|3846.9|3841.9|0
1582092600000|2020-02-19 06:10:00|3847|3842|3847.2|3842.2|3847.8|3842.8|3846.7|3841.7|0
1582092900000|2020-02-19 06:15:00|3847.1|3842.1|3847.3|3842.3|3847.7|3842.7|3846.6|3841.6|0
1582093200000|2020-02-19 06:20:00|3847.2|3842.2|3847.1|3842.1|3848|3843|3847|3842|0
1582093500000|2020-02-19 06:25:00|3847.2|3842.2|3848.7|3843.7|3848.7|3843.7|3847.2|3842.2|0
1582093800000|2020-02-19 06:30:00|3848.8|3843.8|3847.7|3842.7|3849|3844|3847.7|3842.7|0
1582094100000|2020-02-19 06:35:00|3847.8|3842.8|3848|3843|3848.1|3843.1|3847.5|3842.5|0
1582094400000|2020-02-19 06:40:00|3848.1|3843.1|3847.2|3842.2|3848.2|3843.2|3847.1|3842.1|0
1582094700000|2020-02-19 06:45:00|3847.3|3842.3|3848.9|3843.9|3849.5|3844.5|3847.1|3842.1|0
1582095000000|2020-02-19 06:50:00|3848.8|3843.8|3849.3|3844.3|3849.4|3844.4|3848.2|3843.2|0
1582095300000|2020-02-19 06:55:00|3849.4|3844.4|3849.5|3844.5|3849.8|3844.8|3849.3|3844.3|0
1582095600000|2020-02-19 07:00:00|3849.4|3844.4|3849.1|3844.1|3849.5|3844.5|3848.3|3843.3|0
1582095900000|2020-02-19 07:05:00|3849|3844|3849|3844|3849.3|3844.3|3848.1|3843.1|0
1582096200000|2020-02-19 07:10:00|3848.9|3843.9|3849.2|3844.2|3849.7|3844.7|3848.7|3843.7|0
1582096500000|2020-02-19 07:15:00|3849.3|3844.3|3849.1|3844.1|3849.8|3844.8|3849.1|3844.1|0
1582096800000|2020-02-19 07:20:00|3849.2|3844.2|3850.5|3845.5|3850.7|3845.7|3848.4|3843.4|0
1582097100000|2020-02-19 07:25:00|3850.4|3845.4|3850.4|3845.4|3850.8|3845.8|3849.9|3844.9|0
1582097400000|2020-02-19 07:30:00|3850.3|3845.3|3851.5|3846.5|3852.5|3847.5|3849.6|3844.6|0
1582097700000|2020-02-19 07:35:00|3851.6|3846.6|3849.2|3844.2|3852.1|3847.1|3848.9|3843.9|0
1582098000000|2020-02-19 07:40:00|3849.4|3844.4|3849.7|3844.7|3849.7|3844.7|3848.4|3843.4|0
1582098300000|2020-02-19 07:45:00|3849.8|3844.8|3850|3845|3850.4|3845.4|3849.2|3844.2|0
1582098600000|2020-02-19 07:50:00|3850.1|3845.1|3850.4|3845.4|3851.1|3846.1|3850|3845|0
1582098900000|2020-02-19 07:55:00|3850.3|3845.3|3851.2|3846.2|3851.7|3846.7|3849.8|3844.8|0
1582099200000|2020-02-19 08:00:00|3850.9|3845.9|3848.4|3843.4|3850.9|3845.9|3848|3843|0
1582099500000|2020-02-19 08:05:00|3848.3|3843.3|3845.8|3840.8|3848.4|3843.4|3843.8|3838.8|0
1582099800000|2020-02-19 08:10:00|3845.7|3840.7|3846.1|3841.1|3846.6|3841.6|3844.3|3839.3|0
1582100100000|2020-02-19 08:15:00|3845.8|3840.8|3846.6|3841.6|3847.1|3842.1|3844.9|3839.9|0
1582100400000|2020-02-19 08:20:00|3846.5|3841.5|3846.2|3841.2|3846.8|3841.8|3845.7|3840.7|0
1582100700000|2020-02-19 08:25:00|3846.1|3841.1|3845.1|3840.1|3846.4|3841.4|3843.9|3838.9|0
1582101000000|2020-02-19 08:30:00|3845|3840|3846.6|3841.6|3847.2|3842.2|3843.9|3838.9|0
1582101300000|2020-02-19 08:35:00|3846.7|3841.7|3846.6|3841.6|3847.6|3842.6|3846.3|3841.3|0
1582101600000|2020-02-19 08:40:00|3846.7|3841.7|3847.6|3842.6|3848.5|3843.5|3845.3|3840.3|0
1582101900000|2020-02-19 08:45:00|3847.5|3842.5|3846.5|3841.5|3847.5|3842.5|3845.5|3840.5|0
1582102200000|2020-02-19 08:50:00|3846.4|3841.4|3846.4|3841.4|3847.2|3842.2|3845.7|3840.7|0
1582102500000|2020-02-19 08:55:00|3846.5|3841.5|3846.9|3841.9|3847.3|3842.3|3846.3|3841.3|0
1582102800000|2020-02-19 09:00:00|3847|3842|3854.6|3851.6|3856.2|3853.2|3847|3842|0
1582103100000|2020-02-19 09:05:00|3854.9|3851.9|3864|3861|3864|3861|3854.9|3851.9|0
1582103400000|2020-02-19 09:10:00|3863.9|3860.9|3863.2|3860.2|3871.1|3868.1|3862.6|3859.6|0
1582103700000|2020-02-19 09:15:00|3863.3|3860.3|3864.7|3861.7|3867.8|3864.8|3863.3|3860.3|0
1582104000000|2020-02-19 09:20:00|3864.4|3861.4|3868.9|3865.9|3872.1|3869.1|3864.1|3861.1|0
1582104300000|2020-02-19 09:25:00|3868.1|3865.1|3870.3|3867.3|3874.3|3871.3|3867.4|3864.4|0
1582104600000|2020-02-19 09:30:00|3871.3|3868.3|3875.2|3872.2|3875.7|3872.7|3871.3|3868.3|0
1582104900000|2020-02-19 09:35:00|3874.9|3871.9|3873.1|3870.1|3875|3872|3870.8|3867.8|0
1582105200000|2020-02-19 09:40:00|3873.5|3870.5|3880.5|3877.5|3880.7|3877.7|3873.3|3870.3|0
1582105500000|2020-02-19 09:45:00|3880.3|3877.3|3880.4|3877.4|3886.2|3883.2|3879.5|3876.5|0
1582105800000|2020-02-19 09:50:00|3880.1|3877.1|3881.4|3878.4|3883|3880|3877.7|3874.7|0
1582106100000|2020-02-19 09:55:00|3881.3|3878.3|3880.1|3877.1|3883.4|3880.4|3879.4|3876.4|0
1582106400000|2020-02-19 10:00:00|3880|3877|3880.9|3877.9|3881.8|3878.8|3879.2|3876.2|0
1582106700000|2020-02-19 10:05:00|3880.8|3877.8|3879.8|3876.8|3880.8|3877.8|3876.3|3873.3|0
1582107000000|2020-02-19 10:10:00|3879.6|3876.6|3880.2|3877.2|3880.5|3877.5|3876.8|3873.8|0
1582107300000|2020-02-19 10:15:00|3880.1|3877.1|3876.7|3873.7|3880.5|3877.5|3875.9|3872.9|0
1582107600000|2020-02-19 10:20:00|3877.1|3874.1|3878.6|3875.6|3879.7|3876.7|3877.1|3874.1|0
1582107900000|2020-02-19 10:25:00|3878.5|3875.5|3876.7|3873.7|3879.2|3876.2|3876|3873|0
1582108200000|2020-02-19 10:30:00|3876.8|3873.8|3876.1|3873.1|3876.9|3873.9|3873.9|3870.9|0
1582108500000|2020-02-19 10:35:00|3876|3873|3875.6|3872.6|3876.6|3873.6|3874.3|3871.3|0
1582108800000|2020-02-19 10:40:00|3875.8|3872.8|3875.5|3872.5|3876.7|3873.7|3875.2|3872.2|0
1582109100000|2020-02-19 10:45:00|3875.2|3872.2|3872.5|3869.5|3875.2|3872.2|3872.5|3869.5|0
1582109400000|2020-02-19 10:50:00|3872.4|3869.4|3875.3|3872.3|3875.5|3872.5|3872.4|3869.4|0
1582109700000|2020-02-19 10:55:00|3875.4|3872.4|3876.7|3873.7|3877.7|3874.7|3875.4|3872.4|0
1582110000000|2020-02-19 11:00:00|3877|3874|3876.1|3873.1|3877.1|3874.1|3875.1|3872.1|0
1582110300000|2020-02-19 11:05:00|3876|3873|3875.9|3872.9|3876.6|3873.6|3875.8|3872.8|0
1582110600000|2020-02-19 11:10:00|3876.1|3873.1|3876.4|3873.4|3876.4|3873.4|3875.2|3872.2|0
1582110900000|2020-02-19 11:15:00|3876.1|3873.1|3877.7|3874.7|3878.7|3875.7|3875.6|3872.6|0
1582111200000|2020-02-19 11:20:00|3877.5|3874.5|3881.1|3878.1|3881.2|3878.2|3877.5|3874.5|0
1582111500000|2020-02-19 11:25:00|3881|3878|3885.4|3882.4|3885.5|3882.5|3880.8|3877.8|0
1582111800000|2020-02-19 11:30:00|3885.6|3882.6|3882.1|3879.1|3887.5|3884.5|3882.1|3879.1|0
1582112100000|2020-02-19 11:35:00|3882.5|3879.5|3883.3|3880.3|3885.1|3882.1|3881.3|3878.3|0
1582112400000|2020-02-19 11:40:00|3882.8|3879.8|3880.3|3877.3|3883.5|3880.5|3879.2|3876.2|0
1582112700000|2020-02-19 11:45:00|3880.2|3877.2|3883.4|3880.4|3883.4|3880.4|3879.9|3876.9|0
1582113000000|2020-02-19 11:50:00|3883.8|3880.8|3881.5|3878.5|3884.1|3881.1|3880.7|3877.7|0
1582113300000|2020-02-19 11:55:00|3881.6|3878.6|3878.9|3875.9|3882.5|3879.5|3877.4|3874.4|0
1582113600000|2020-02-19 12:00:00|3878.3|3875.3|3879.6|3876.6|3881.4|3878.4|3873.7|3870.7|0
1582113900000|2020-02-19 12:05:00|3880|3877|3880.9|3877.9|3882.5|3879.5|3877.7|3874.7|0
1582114200000|2020-02-19 12:10:00|3881|3878|3877.5|3874.5|3884.1|3881.1|3877.5|3874.5|0
1582114500000|2020-02-19 12:15:00|3877.3|3874.3|3877.3|3874.3|3879.1|3876.1|3875.6|3872.6|0
1582114800000|2020-02-19 12:20:00|3877.2|3874.2|3874.6|3871.6|3877.4|3874.4|3871.6|3868.6|0
1582115100000|2020-02-19 12:25:00|3874.5|3871.5|3875.3|3872.3|3877|3874|3873|3870|0
1582115400000|2020-02-19 12:30:00|3875.4|3872.4|3875.1|3872.1|3876.7|3873.7|3873.6|3870.6|0
1582115700000|2020-02-19 12:35:00|3874.5|3871.5|3876|3873|3876.1|3873.1|3873.9|3870.9|0
1582116000000|2020-02-19 12:40:00|3875.6|3872.6|3876.8|3873.8|3878.3|3875.3|3875.6|3872.6|0
1582116300000|2020-02-19 12:45:00|3876.9|3873.9|3879.3|3876.3|3880.3|3877.3|3875.6|3872.6|0
1582116600000|2020-02-19 12:50:00|3879.1|3876.1|3880.8|3877.8|3880.8|3877.8|3878.5|3875.5|0
1582116900000|2020-02-19 12:55:00|3881|3878|3881.5|3878.5|3881.9|3878.9|3878.7|3875.7|0
1582117200000|2020-02-19 13:00:00|3881.6|3878.6|3882.4|3879.4|3884.5|3881.5|3880.5|3877.5|0
1582117500000|2020-02-19 13:05:00|3882.3|3879.3|3880.5|3877.5|3883.2|3880.2|3879.5|3876.5|0
1582117800000|2020-02-19 13:10:00|3880.3|3877.3|3877.8|3874.8|3881.4|3878.4|3877.5|3874.5|0
1582118100000|2020-02-19 13:15:00|3877.5|3874.5|3881|3878|3881.4|3878.4|3877.5|3874.5|0
1582118400000|2020-02-19 13:20:00|3881.4|3878.4|3881.8|3878.8|3883.1|3880.1|3881.2|3878.2|0
1582118700000|2020-02-19 13:25:00|3881.6|3878.6|3879.9|3876.9|3881.9|3878.9|3878.3|3875.3|0
1582119000000|2020-02-19 13:30:00|3880|3877|3879|3876|3880.9|3877.9|3878.8|3875.8|0
1582119300000|2020-02-19 13:35:00|3878.6|3875.6|3879.6|3876.6|3880.3|3877.3|3877.5|3874.5|0
1582119600000|2020-02-19 13:40:00|3879.7|3876.7|3880.1|3877.1|3880.8|3877.8|3878.1|3875.1|0
1582119900000|2020-02-19 13:45:00|3880.3|3877.3|3883|3880|3883.2|3880.2|3879|3876|0
1582120200000|2020-02-19 13:50:00|3882.9|3879.9|3883.3|3880.3|3883.6|3880.6|3881.6|3878.6|0
1582120500000|2020-02-19 13:55:00|3882.9|3879.9|3881.9|3878.9|3883.4|3880.4|3881.8|3878.8|0
1582120800000|2020-02-19 14:00:00|3882|3879|3882|3879|3882.1|3879.1|3881.2|3878.2|0
1582121100000|2020-02-19 14:05:00|3882.2|3879.2|3886.7|3883.7|3887.2|3884.2|3882|3879|0
1582121400000|2020-02-19 14:10:00|3886.9|3883.9|3888.8|3885.8|3888.9|3885.9|3884.3|3881.3|0
1582121700000|2020-02-19 14:15:00|3888.9|3885.9|3887.6|3884.6|3889|3886|3886.7|3883.7|0
1582122000000|2020-02-19 14:20:00|3887.5|3884.5|3887.4|3884.4|3887.9|3884.9|3887|3884|0
1582122300000|2020-02-19 14:25:00|3887.2|3884.2|3881.8|3878.8|3887.6|3884.6|3881.5|3878.5|0
1582122600000|2020-02-19 14:30:00|3882.4|3879.4|3877.4|3875.6|3883.4|3880.4|3866.3|3864.5|0
1582122900000|2020-02-19 14:35:00|3876.9|3875.1|3886.5|3884.7|3890.1|3888.3|3876.8|3875|0
1582123200000|2020-02-19 14:40:00|3887.1|3885.3|3882.4|3880.6|3893.8|3892|3882.4|3880.6|0
1582123500000|2020-02-19 14:45:00|3882.5|3880.7|3887.6|3885.8|3888.7|3886.9|3878.6|3876.8|0
1582123800000|2020-02-19 14:50:00|3887.5|3885.7|3893.1|3891.3|3895|3893.2|3885|3883.2|0
1582124100000|2020-02-19 14:55:00|3892.9|3891.1|3897.5|3895.7|3897.9|3896.1|3891.7|3889.9|0
1582124400000|2020-02-19 15:00:00|3897.4|3895.6|3900.7|3898.9|3901.5|3899.7|3894|3892.2|0
1582124700000|2020-02-19 15:05:00|3900.8|3899|3902|3900.2|3902.9|3901.1|3897.8|3896|0
1582125000000|2020-02-19 15:10:00|3901.9|3900.1|3898.6|3896.8|3904|3902.2|3896.9|3895.1|0
1582125300000|2020-02-19 15:15:00|3898.7|3896.9|3908.4|3906.6|3908.6|3906.8|3898|3896.2|0
1582125600000|2020-02-19 15:20:00|3908.9|3907.1|3918.4|3916.6|3920|3918.2|3908.4|3906.6|0
1582125900000|2020-02-19 15:25:00|3918.8|3917|3907.5|3905.7|3919.6|3917.8|3906.2|3904.4|0
1582126200000|2020-02-19 15:30:00|3907.7|3905.9|3912.1|3910.3|3912.2|3910.4|3907.1|3905.3|0
1582126500000|2020-02-19 15:35:00|3912|3910.2|3908.7|3906.9|3912.8|3911|3906.8|3905|0
1582126800000|2020-02-19 15:40:00|3908.9|3907.1|3907.4|3905.6|3908.9|3907.1|3904.2|3902.4|0
1582127100000|2020-02-19 15:45:00|3907.3|3905.5|3907.9|3906.1|3908.9|3907.1|3906.2|3904.4|0
1582127400000|2020-02-19 15:50:00|3907.6|3905.8|3909.4|3907.6|3910.6|3908.8|3906.5|3904.7|0
1582127700000|2020-02-19 15:55:00|3909.5|3907.7|3910|3908.2|3912.4|3910.6|3908.5|3906.7|0
1582128000000|2020-02-19 16:00:00|3910.1|3908.3|3913.7|3911.9|3914.4|3912.6|3910|3908.2|0
1582128300000|2020-02-19 16:05:00|3913.8|3912|3920|3918.2|3920.1|3918.3|3913.8|3912|0
1582128600000|2020-02-19 16:10:00|3919.8|3918|3920.1|3918.3|3920.9|3919.1|3917|3915.2|0
1582128900000|2020-02-19 16:15:00|3919.8|3918|3921.8|3920|3922.3|3920.5|3917.6|3915.8|0
1582129200000|2020-02-19 16:20:00|3922|3920.2|3918.2|3916.4|3922.2|3920.4|3915.2|3913.4|0
1582129500000|2020-02-19 16:25:00|3918.5|3916.7|3916.4|3914.6|3918.8|3917|3914.4|3912.6|0
1582129800000|2020-02-19 16:30:00|3916.6|3914.8|3918.1|3916.3|3920.8|3919|3916.1|3914.3|0
1582130100000|2020-02-19 16:35:00|3918.2|3916.4|3920.1|3918.3|3921.3|3919.5|3917.8|3916|0
1582130400000|2020-02-19 16:40:00|3920|3918.2|3912.7|3910.9|3921.1|3919.3|3912.5|3910.7|0
1582130700000|2020-02-19 16:45:00|3913|3911.2|3913.8|3912|3914.7|3912.9|3908.1|3906.3|0
1582131000000|2020-02-19 16:50:00|3914.2|3912.4|3911.9|3910.1|3915.7|3913.9|3909.8|3908|0
1582131300000|2020-02-19 16:55:00|3912|3910.2|3917.3|3915.5|3917.7|3915.9|3910.9|3909.1|0
1582131600000|2020-02-19 17:00:00|3917.2|3915.4|3910.8|3909|3917.2|3915.4|3910.5|3908.7|0
1582131900000|2020-02-19 17:05:00|3911|3909.2|3911|3909.2|3912.7|3910.9|3908.3|3906.5|0
1582132200000|2020-02-19 17:10:00|3911.1|3909.3|3911.3|3909.5|3913.5|3911.7|3910.3|3908.5|0
1582132500000|2020-02-19 17:15:00|3911.4|3909.6|3917.1|3915.3|3917.1|3915.3|3911.3|3909.5|0
1582132800000|2020-02-19 17:20:00|3916.7|3914.9|3912.9|3911.1|3916.7|3914.9|3912.9|3911.1|0
1582133100000|2020-02-19 17:25:00|3913|3911.2|3914.5|3912.7|3915.3|3913.5|3913|3911.2|0
1582133400000|2020-02-19 17:30:00|3914.6|3912.8|3914.5|3912.7|3916|3914.2|3913.1|3911.3|0
1582133700000|2020-02-19 17:35:00|3914.7|3912.9|3905.1|3903.3|3915.2|3913.4|3905.1|3903.3|0
1582134000000|2020-02-19 17:40:00|3905|3903.2|3907.5|3905.7|3907.9|3906.1|3902.6|3900.8|0
1582134300000|2020-02-19 17:45:00|3907.6|3905.8|3914|3912.2|3914|3912.2|3907.6|3905.8|0
1582134600000|2020-02-19 17:50:00|3914.3|3912.5|3913|3911.2|3916|3914.2|3912.6|3910.8|0
1582134900000|2020-02-19 17:55:00|3913.1|3911.3|3912.2|3910.4|3915.2|3913.4|3911.5|3909.7|0
1582135200000|2020-02-19 18:00:00|3912.1|3910.3|3912.2|3910.4|3913.8|3912|3911.1|3909.3|0
1582135500000|2020-02-19 18:05:00|3912.3|3910.5|3912.2|3910.4|3913.7|3911.9|3911.6|3909.8|0
1582135800000|2020-02-19 18:10:00|3912.3|3910.5|3913.4|3911.6|3913.4|3911.6|3911.3|3909.5|0
1582136100000|2020-02-19 18:15:00|3913.5|3911.7|3918.1|3916.3|3918.2|3916.4|3913.5|3911.7|0
1582136400000|2020-02-19 18:20:00|3918.2|3916.4|3915.7|3913.9|3918.7|3916.9|3915.2|3913.4|0
1582136700000|2020-02-19 18:25:00|3915.8|3914|3918.8|3917|3920.1|3918.3|3915.8|3914|0
1582137000000|2020-02-19 18:30:00|3918.9|3917.1|3916.6|3914.8|3919.1|3917.3|3915.5|3913.7|0
1582137300000|2020-02-19 18:35:00|3917|3915.2|3915.3|3913.5|3917.4|3915.6|3914|3912.2|0
1582137600000|2020-02-19 18:40:00|3915.2|3913.4|3916.1|3914.3|3916.9|3915.1|3914.7|3912.9|0
1582137900000|2020-02-19 18:45:00|3916.2|3914.4|3916.3|3914.5|3918.7|3916.9|3916.2|3914.4|0
1582138200000|2020-02-19 18:50:00|3916.2|3914.4|3913.4|3911.6|3916.6|3914.8|3913.2|3911.4|0
1582138500000|2020-02-19 18:55:00|3913.5|3911.7|3909.8|3908|3914.5|3912.7|3908.6|3906.8|0
1582138800000|2020-02-19 19:00:00|3910.1|3908.3|3911.2|3909.4|3912.7|3910.9|3908.6|3906.8|0
1582139100000|2020-02-19 19:05:00|3911.1|3909.3|3911.3|3909.5|3913|3911.2|3910.8|3909|0
1582139400000|2020-02-19 19:10:00|3911.2|3909.4|3911.3|3909.5|3911.8|3910|3910.5|3908.7|0
1582139700000|2020-02-19 19:15:00|3911.2|3909.4|3911.6|3909.8|3913.7|3911.9|3911|3909.2|0
1582140000000|2020-02-19 19:20:00|3911.5|3909.7|3909.4|3907.6|3911.5|3909.7|3907.3|3905.5|0
1582140300000|2020-02-19 19:25:00|3909.8|3908|3911.2|3909.4|3911.6|3909.8|3909.6|3907.8|0
1582140600000|2020-02-19 19:30:00|3911.3|3909.5|3910.1|3908.3|3912.1|3910.3|3909.7|3907.9|0
1582140900000|2020-02-19 19:35:00|3910.2|3908.4|3910.6|3908.8|3911.5|3909.7|3910.2|3908.4|0
1582141200000|2020-02-19 19:40:00|3910.8|3909|3913.8|3912|3914.2|3912.4|3910.1|3908.3|0
1582141500000|2020-02-19 19:45:00|3913.9|3912.1|3913.2|3911.4|3914.2|3912.4|3912.3|3910.5|0
1582141800000|2020-02-19 19:50:00|3913.3|3911.5|3912.4|3910.6|3914.3|3912.5|3911.8|3910|0
1582142100000|2020-02-19 19:55:00|3912.5|3910.7|3908.4|3906.6|3912.5|3910.7|3906.2|3904.4|0
1582142400000|2020-02-19 20:00:00|3908.5|3906.7|3906.6|3904.8|3908.5|3906.7|3904.5|3902.7|0
1582142700000|2020-02-19 20:05:00|3906.3|3904.5|3897|3895.2|3906.3|3904.5|3895.7|3893.9|0
1582143000000|2020-02-19 20:10:00|3897.3|3895.5|3899.2|3897.4|3901.3|3899.5|3897.3|3895.5|0
1582143300000|2020-02-19 20:15:00|3899.1|3897.3|3903.5|3901.7|3903.8|3902|3896.6|3894.8|0
1582143600000|2020-02-19 20:20:00|3903.4|3901.6|3901.4|3899.6|3904.2|3902.4|3900.7|3898.9|0
1582143900000|2020-02-19 20:25:00|3901.6|3899.8|3901.8|3900|3902.5|3900.7|3899.5|3897.7|0
1582144200000|2020-02-19 20:30:00|3901.9|3900.1|3898|3896.2|3902.5|3900.7|3898|3896.2|0
1582144500000|2020-02-19 20:35:00|3897.9|3896.1|3896.9|3895.1|3899.6|3897.8|3896.3|3894.5|0
1582144800000|2020-02-19 20:40:00|3897.1|3895.3|3904.1|3902.3|3904.1|3902.3|3896|3894.2|0
1582145100000|2020-02-19 20:45:00|3904|3902.2|3902.9|3901.1|3906.6|3904.8|3902.2|3900.4|0
1582145400000|2020-02-19 20:50:00|3903.3|3901.5|3905.8|3904|3905.9|3904.1|3901.5|3899.7|0
1582145700000|2020-02-19 20:55:00|3905.4|3903.6|3906.5|3904.7|3907.9|3906.1|3904.7|3902.9|0
1582146000000|2020-02-19 21:00:00|3906.6|3904.8|3908.8|3905.8|3908.8|3905.8|3906|3903|0
1582146300000|2020-02-19 21:05:00|3909|3906|3906.9|3903.9|3909.9|3906.9|3906.6|3903.6|0
1582146600000|2020-02-19 21:10:00|3907.2|3904.2|3908.4|3905.4|3908.6|3905.6|3906.7|3903.7|0
1582146900000|2020-02-19 21:15:00|3908.5|3905.5|3908.5|3905.5|3908.8|3905.8|3907.5|3904.5|0
1582147200000|2020-02-19 21:20:00|3908.6|3905.6|3910.5|3907.5|3910.8|3907.8|3908.6|3905.6|0
1582147500000|2020-02-19 21:25:00|3910.6|3907.6|3910.3|3907.3|3911|3908|3909.2|3906.2|0
1582147800000|2020-02-19 21:30:00|3910.4|3907.4|3909.9|3906.9|3911.1|3908.1|3909.8|3906.8|0
1582148100000|2020-02-19 21:35:00|3910|3907|3909.2|3906.2|3910.1|3907.1|3909.2|3906.2|0
1582148400000|2020-02-19 21:40:00|3909.1|3906.1|3908.8|3905.8|3909.5|3906.5|3908.6|3905.6|0
1582148700000|2020-02-19 21:45:00|3908.9|3905.9|3909.2|3906.2|3909.2|3906.2|3908.2|3905.2|0
1582149000000|2020-02-19 21:50:00|3909.3|3906.3|3909.8|3906.8|3909.9|3906.9|3909.3|3906.3|0
1582149300000|2020-02-19 21:55:00|3909.7|3906.7|3911.6|3908.6|3911.9|3908.9|3909.3|3906.3|0
1582149600000|2020-02-19 22:00:00|3912|3909|3911.8|3908.8|3912.2|3909.2|3910.8|3907.8|0
1582149900000|2020-02-19 22:05:00|3911.9|3908.9|3910.9|3907.9|3912.1|3909.1|3910.9|3907.9|0
1582150200000|2020-02-19 22:10:00|3911|3908|3909.9|3906.9|3911.1|3908.1|3909.4|3906.4|0
1582150500000|2020-02-19 22:15:00|3910|3907|3909.4|3906.4|3910.4|3907.4|3909.1|3906.1|0
1582150800000|2020-02-19 22:20:00|3909.6|3906.6|3909.9|3906.9|3910.5|3907.5|3909.4|3906.4|0
1582151100000|2020-02-19 22:25:00|3909.8|3906.8|3909.5|3906.5|3909.8|3906.8|3909.1|3906.1|0
1582151400000|2020-02-19 22:30:00|3909.4|3906.4|3909.4|3906.4|3909.8|3906.8|3909.1|3906.1|0
1582151700000|2020-02-19 22:35:00|3909.5|3906.5|3911.8|3908.8|3912.2|3909.2|3909.5|3906.5|0
1582152000000|2020-02-19 22:40:00|3912.3|3909.3|3911.6|3908.6|3912.6|3909.6|3911.2|3908.2|0
1582152300000|2020-02-19 22:45:00|3911.7|3908.7|3911.1|3908.1|3911.7|3908.7|3911.1|3908.1|0
1582152600000|2020-02-19 22:50:00|3911.2|3908.2|3911.2|3908.2|3911.3|3908.3|3910.7|3907.7|0
1582152900000|2020-02-19 22:55:00|3911|3908|3911.3|3908.3|3911.5|3908.5|3911|3908|0
1582153200000|2020-02-19 23:00:00|3911.4|3908.4|3906.9|3903.9|3912.1|3909.1|3906.8|3903.8|0
1582153500000|2020-02-19 23:05:00|3907|3904|3902.8|3899.8|3907.1|3904.1|3902|3899|0
1582153800000|2020-02-19 23:10:00|3902.9|3899.9|3900.7|3897.7|3903|3900|3898.1|3895.1|0
1582154100000|2020-02-19 23:15:00|3900.8|3897.8|3901.3|3898.3|3902.4|3899.4|3900.8|3897.8|0
1582154400000|2020-02-19 23:20:00|3901.2|3898.2|3902.8|3899.8|3903.2|3900.2|3901.2|3898.2|0
1582154700000|2020-02-19 23:25:00|3902.9|3899.9|3904.6|3901.6|3905|3902|3902.9|3899.9|0
1582155000000|2020-02-19 23:30:00|3904.8|3901.8|3904.7|3901.7|3904.8|3901.8|3904|3901|0
1582155300000|2020-02-19 23:35:00|3905|3902|3906.8|3903.8|3907.4|3904.4|3905|3902|0
1582155600000|2020-02-19 23:40:00|3907|3904|3904.6|3901.6|3907.1|3904.1|3904.6|3901.6|0
1582155900000|2020-02-19 23:45:00|3904.7|3901.7|3904.4|3901.4|3905.3|3902.3|3904.4|3901.4|0
1582156200000|2020-02-19 23:50:00|3904.3|3901.3|3904.9|3901.9|3905|3902|3903.6|3900.6|0
1582156500000|2020-02-19 23:55:00|3905|3902|3904.6|3901.6|3905.5|3902.5|3904.3|3901.3|0
1582156800000|2020-02-20 00:00:00|3904.5|3901.5|3909.6|3906.6|3909.8|3906.8|3904.5|3901.5|0
1582157100000|2020-02-20 00:05:00|3909.7|3906.7|3909|3906|3910|3907|3908.5|3905.5|0
1582157400000|2020-02-20 00:10:00|3908.9|3905.9|3907.5|3904.5|3909.1|3906.1|3907.4|3904.4|0
1582157700000|2020-02-20 00:15:00|3907.3|3904.3|3907.7|3904.7|3907.8|3904.8|3906.8|3903.8|0
1582158000000|2020-02-20 00:20:00|3907.6|3904.6|3908.2|3905.2|3908.3|3905.3|3907.2|3904.2|0
1582158300000|2020-02-20 00:25:00|3909|3906|3908.9|3905.9|3909|3906|3908.4|3905.4|0
1582158600000|2020-02-20 00:30:00|3909.1|3906.1|3908.4|3905.4|3909.1|3906.1|3908.2|3905.2|0
1582158900000|2020-02-20 00:35:00|3908.1|3905.1|3909.6|3906.6|3909.8|3906.8|3908|3905|0
1582159200000|2020-02-20 00:40:00|3909.7|3906.7|3908.7|3905.7|3910|3907|3908.7|3905.7|0
1582159500000|2020-02-20 00:45:00|3908.9|3905.9|3908.4|3905.4|3908.9|3905.9|3907.6|3904.6|0
1582159800000|2020-02-20 00:50:00|3908.5|3905.5|3908.8|3905.8|3909.5|3906.5|3908.5|3905.5|0
1582160100000|2020-02-20 00:55:00|3909.1|3906.1|3910.4|3905.4|3910.9|3907.9|3909.1|3905.2|0
1582160400000|2020-02-20 01:00:00|3910.3|3905.3|3910.6|3905.6|3911.1|3906.1|3910.2|3905.2|0
1582160700000|2020-02-20 01:05:00|3910.5|3905.5|3910.5|3905.5|3911|3906|3909.8|3904.8|0
1582161000000|2020-02-20 01:10:00|3910.6|3905.6|3910.4|3905.4|3911.8|3906.8|3910.2|3905.2|0
1582161300000|2020-02-20 01:15:00|3910.3|3905.3|3910|3905|3911|3906|3909.4|3904.4|0
1582161600000|2020-02-20 01:20:00|3910.1|3905.1|3909.4|3904.4|3910.3|3905.3|3909.3|3904.3|0
1582161900000|2020-02-20 01:25:00|3909.3|3904.3|3910.8|3905.8|3910.8|3905.8|3909.3|3904.3|0
1582162200000|2020-02-20 01:30:00|3910.7|3905.7|3907|3902|3911.4|3906.4|3906|3901|0
1582162500000|2020-02-20 01:35:00|3906.9|3901.9|3908.1|3903.1|3908.2|3903.2|3906.3|3901.3|0
1582162800000|2020-02-20 01:40:00|3908.2|3903.2|3908.6|3903.6|3909.4|3904.4|3908.1|3903.1|0
1582163100000|2020-02-20 01:45:00|3908.5|3903.5|3908.5|3903.5|3909.2|3904.2|3908|3903|0
1582163400000|2020-02-20 01:50:00|3908.4|3903.4|3906.2|3901.2|3908.4|3903.4|3906.2|3901.2|0
1582163700000|2020-02-20 01:55:00|3906.1|3901.1|3902.2|3897.2|3906.2|3901.2|3902|3897|0
1582164000000|2020-02-20 02:00:00|3902.3|3897.3|3903.1|3898.1|3903.9|3898.9|3902.1|3897.1|0
1582164300000|2020-02-20 02:05:00|3903|3898|3903.3|3898.3|3904.1|3899.1|3902.4|3897.4|0
1582164600000|2020-02-20 02:10:00|3903.2|3898.2|3900.4|3895.4|3903.3|3898.3|3899.6|3894.6|0
1582164900000|2020-02-20 02:15:00|3900.3|3895.3|3900.7|3895.7|3901.9|3896.9|3899.4|3894.4|0
1582165200000|2020-02-20 02:20:00|3900.6|3895.6|3896.5|3891.5|3900.7|3895.7|3896|3891|0
1582165500000|2020-02-20 02:25:00|3896.6|3891.6|3896.8|3891.8|3897.6|3892.6|3896|3891|0
1582165800000|2020-02-20 02:30:00|3896.7|3891.7|3894.8|3889.8|3898.2|3893.2|3894.6|3889.6|0
1582166100000|2020-02-20 02:35:00|3895|3890|3891.9|3886.9|3895.1|3890.1|3891.5|3886.5|0
1582166400000|2020-02-20 02:40:00|3892|3887|3890|3885|3892|3887|3889|3884|0
1582166700000|2020-02-20 02:45:00|3889.9|3884.9|3891|3886|3892.5|3887.5|3889.3|3884.3|0
1582167000000|2020-02-20 02:50:00|3891.1|3886.1|3891|3886|3891.9|3886.9|3889.9|3884.9|0
1582167300000|2020-02-20 02:55:00|3891.1|3886.1|3889.2|3884.2|3891.8|3886.8|3889.1|3884.1|0
1582167600000|2020-02-20 03:00:00|3889.3|3884.3|3890.3|3885.3|3890.8|3885.8|3888.3|3883.3|0
1582167900000|2020-02-20 03:05:00|3890.4|3885.4|3891.5|3886.5|3891.7|3886.7|3889.5|3884.5|0
1582168200000|2020-02-20 03:10:00|3891.4|3886.4|3891.9|3886.9|3892.6|3887.6|3890.5|3885.5|0
1582168500000|2020-02-20 03:15:00|3891.8|3886.8|3890.8|3885.8|3891.9|3886.9|3890.5|3885.5|0
1582168800000|2020-02-20 03:20:00|3890.9|3885.9|3889|3884|3891.4|3886.4|3888.9|3883.9|0
1582169100000|2020-02-20 03:25:00|3889.1|3884.1|3882.7|3877.7|3889.1|3884.1|3882|3877|0
1582169400000|2020-02-20 03:30:00|3882.6|3877.6|3882.4|3877.4|3883.6|3878.6|3881.1|3876.1|0
1582169700000|2020-02-20 03:35:00|3882.5|3877.5|3883|3878|3884.1|3879.1|3882.4|3877.4|0
1582170000000|2020-02-20 03:40:00|3882.9|3877.9|3883.8|3878.8|3884.1|3879.1|3882.9|3877.9|0
1582170300000|2020-02-20 03:45:00|3883.9|3878.9|3883.4|3878.4|3884.6|3879.6|3883.3|3878.3|0
1582170600000|2020-02-20 03:50:00|3883.5|3878.5|3881.7|3876.7|3883.5|3878.5|3881.5|3876.5|0
1582170900000|2020-02-20 03:55:00|3881.9|3876.9|3883.1|3878.1|3883.9|3878.9|3881.2|3876.2|0
1582171200000|2020-02-20 04:00:00|3883|3878|3884.4|3879.4|3884.7|3879.7|3880.6|3875.6|0
1582171500000|2020-02-20 04:05:00|3884.3|3879.3|3885|3880|3885.1|3880.1|3883.9|3878.9|0
1582171800000|2020-02-20 04:10:00|3884.9|3879.9|3885.1|3880.1|3885.9|3880.9|3884.6|3879.6|0
1582172100000|2020-02-20 04:15:00|3885.2|3880.2|3887.7|3882.7|3887.8|3882.8|3884.8|3879.8|0
1582172400000|2020-02-20 04:20:00|3887.5|3882.5|3887.2|3882.2|3888.3|3883.3|3887|3882|0
1582172700000|2020-02-20 04:25:00|3887.5|3882.5|3888|3883|3888.8|3883.8|3887.3|3882.3|0
1582173000000|2020-02-20 04:30:00|3888.1|3883.1|3887.6|3882.6|3888.3|3883.3|3887|3882|0
1582173300000|2020-02-20 04:35:00|3887.7|3882.7|3887.6|3882.6|3888.2|3883.2|3887.1|3882.1|0
1582173600000|2020-02-20 04:40:00|3887.7|3882.7|3888.4|3883.4|3888.5|3883.5|3887.6|3882.6|0
1582173900000|2020-02-20 04:45:00|3888.5|3883.5|3892|3887|3892.4|3887.4|3888.4|3883.4|0
1582174200000|2020-02-20 04:50:00|3892.1|3887.1|3892.8|3887.8|3892.8|3887.8|3891.8|3886.8|0
1582174500000|2020-02-20 04:55:00|3892.9|3887.9|3892.6|3887.6|3893.8|3888.8|3892.2|3887.2|0
1582174800000|2020-02-20 05:00:00|3892.4|3887.4|3892.4|3887.4|3893.5|3888.5|3892.2|3887.2|0
1582175100000|2020-02-20 05:05:00|3892.5|3887.5|3893.7|3888.7|3894.1|3889.1|3892.2|3887.2|0
1582175400000|2020-02-20 05:10:00|3893.6|3888.6|3892.7|3887.7|3893.8|3888.8|3892.1|3887.1|0
1582175700000|2020-02-20 05:15:00|3892.6|3887.6|3893.2|3888.2|3893.5|3888.5|3892.2|3887.2|0
1582176000000|2020-02-20 05:20:00|3893.3|3888.3|3892|3887|3893.6|3888.6|3892|3887|0
1582176300000|2020-02-20 05:25:00|3892.1|3887.1|3892.2|3887.2|3893|3888|3891.6|3886.6|0
1582176600000|2020-02-20 05:30:00|3892.3|3887.3|3891.8|3886.8|3892.5|3887.5|3891.6|3886.6|0
1582176900000|2020-02-20 05:35:00|3891.9|3886.9|3891.9|3886.9|3892.1|3887.1|3891.2|3886.2|0
1582177200000|2020-02-20 05:40:00|3892|3887|3892.5|3887.5|3893|3888|3891.3|3886.3|0
1582177500000|2020-02-20 05:45:00|3892.6|3887.6|3895.4|3890.4|3896.5|3891.5|3892.3|3887.3|0
1582177800000|2020-02-20 05:50:00|3895.5|3890.5|3895.3|3890.3|3895.9|3890.9|3894.5|3889.5|0
1582178100000|2020-02-20 05:55:00|3895.4|3890.4|3893.1|3888.1|3896|3891|3893|3888|0
1582178400000|2020-02-20 06:00:00|3893|3888|3892.5|3887.5|3893.4|3888.4|3891.6|3886.6|0
1582178700000|2020-02-20 06:05:00|3892.4|3887.4|3892.8|3887.8|3893.9|3888.9|3892.3|3887.3|0
1582179000000|2020-02-20 06:10:00|3892.9|3887.9|3893.4|3888.4|3893.6|3888.6|3892.2|3887.2|0
1582179300000|2020-02-20 06:15:00|3893.5|3888.5|3896.6|3891.6|3897.3|3892.3|3893|3888|0
1582179600000|2020-02-20 06:20:00|3896.7|3891.7|3896.6|3891.6|3897.3|3892.3|3896.1|3891.1|0
1582179900000|2020-02-20 06:25:00|3896.7|3891.7|3896.1|3891.1|3896.9|3891.9|3895.5|3890.5|0
1582180200000|2020-02-20 06:30:00|3896.2|3891.2|3896.3|3891.3|3896.7|3891.7|3896|3891|0
1582180500000|2020-02-20 06:35:00|3896.4|3891.4|3897.4|3892.4|3898|3893|3896.1|3891.1|0
1582180800000|2020-02-20 06:40:00|3897.5|3892.5|3896.2|3891.2|3897.9|3892.9|3895.9|3890.9|0
1582181100000|2020-02-20 06:45:00|3896.3|3891.3|3895.8|3890.8|3896.9|3891.9|3895.7|3890.7|0
1582181400000|2020-02-20 06:50:00|3895.7|3890.7|3896.2|3891.2|3896.3|3891.3|3895.5|3890.5|0
1582181700000|2020-02-20 06:55:00|3896.3|3891.3|3896.2|3891.2|3896.7|3891.7|3896.1|3891.1|0
1582182000000|2020-02-20 07:00:00|3896.3|3891.3|3896.2|3891.2|3896.6|3891.6|3894.7|3889.7|0
1582182300000|2020-02-20 07:05:00|3896.3|3891.3|3900.5|3895.5|3900.5|3895.5|3895.9|3890.9|0
1582182600000|2020-02-20 07:10:00|3900.4|3895.4|3899.6|3894.6|3902.5|3897.5|3899.2|3894.2|0
1582182900000|2020-02-20 07:15:00|3899.7|3894.7|3902.9|3897.9|3904|3899|3899.7|3894.7|0
1582183200000|2020-02-20 07:20:00|3902.8|3897.8|3900.8|3895.8|3903.9|3898.9|3900.6|3895.6|0
1582183500000|2020-02-20 07:25:00|3900.9|3895.9|3900.6|3895.6|3901.3|3896.3|3900|3895|0
1582183800000|2020-02-20 07:30:00|3900.7|3895.7|3899.6|3894.6|3901.3|3896.3|3899.5|3894.5|0
1582184100000|2020-02-20 07:35:00|3899.5|3894.5|3900.5|3895.5|3900.5|3895.5|3899.1|3894.1|0
1582184400000|2020-02-20 07:40:00|3900.4|3895.4|3899.9|3894.9|3901|3896|3899.3|3894.3|0
1582184700000|2020-02-20 07:45:00|3899.8|3894.8|3901.5|3896.5|3901.6|3896.6|3899.6|3894.6|0
1582185000000|2020-02-20 07:50:00|3901.6|3896.6|3901.2|3896.2|3901.6|3896.6|3900.5|3895.5|0
1582185300000|2020-02-20 07:55:00|3901.3|3896.3|3901.2|3896.2|3902.3|3897.3|3900.7|3895.7|0
1582185600000|2020-02-20 08:00:00|3901.4|3896.4|3898.2|3893.2|3901.4|3896.4|3898|3893|0
1582185900000|2020-02-20 08:05:00|3897.8|3892.8|3897.2|3892.2|3898.5|3893.5|3896.4|3891.4|0
1582186200000|2020-02-20 08:10:00|3897.1|3892.1|3897.3|3892.3|3898|3893|3897|3892|0
1582186500000|2020-02-20 08:15:00|3897.4|3892.4|3894.9|3889.9|3897.9|3892.9|3893.7|3888.7|0
1582186800000|2020-02-20 08:20:00|3894.8|3889.8|3890.1|3885.1|3895.1|3890.1|3889.3|3884.3|0
1582187100000|2020-02-20 08:25:00|3890.3|3885.3|3891.4|3886.4|3891.6|3886.6|3889.1|3884.1|0
1582187400000|2020-02-20 08:30:00|3891.3|3886.3|3890.9|3885.9|3892.4|3887.4|3890.6|3885.6|0
1582187700000|2020-02-20 08:35:00|3890.5|3885.5|3890.4|3885.4|3890.9|3885.9|3889.2|3884.2|0
1582188000000|2020-02-20 08:40:00|3890.3|3885.3|3891.2|3886.2|3891.4|3886.4|3889.9|3884.9|0
1582188300000|2020-02-20 08:45:00|3891.3|3886.3|3892.1|3887.1|3892.5|3887.5|3891.2|3886.2|0
1582188600000|2020-02-20 08:50:00|3892.2|3887.2|3892.1|3887.1|3892.8|3887.8|3890.7|3885.7|0
1582188900000|2020-02-20 08:55:00|3892.2|3887.2|3892.3|3887.3|3893|3888|3891.8|3886.8|0
1582189200000|2020-02-20 09:00:00|3892.4|3887.4|3905|3902|3907.2|3904.2|3891.9|3886.9|0
1582189500000|2020-02-20 09:05:00|3904.6|3901.6|3903.8|3900.8|3906.4|3903.4|3903|3900|0
1582189800000|2020-02-20 09:10:00|3904.2|3901.2|3906.8|3903.8|3907.5|3904.5|3904.2|3901.2|0
1582190100000|2020-02-20 09:15:00|3906.7|3903.7|3906.9|3903.9|3908.4|3905.4|3905.8|3902.8|0
1582190400000|2020-02-20 09:20:00|3906.3|3903.3|3903.6|3900.6|3907.4|3904.4|3903.4|3900.4|0
1582190700000|2020-02-20 09:25:00|3904.1|3901.1|3899|3896|3904.4|3901.4|3899|3896|0
1582191000000|2020-02-20 09:30:00|3899.1|3896.1|3901.6|3898.6|3902.2|3899.2|3899|3896|0
1582191300000|2020-02-20 09:35:00|3901.1|3898.1|3902.7|3899.7|3903.1|3900.1|3899.9|3896.9|0
1582191600000|2020-02-20 09:40:00|3903.2|3900.2|3902.8|3899.8|3903.6|3900.6|3902.2|3899.2|0
1582191900000|2020-02-20 09:45:00|3903.3|3900.3|3902.2|3899.2|3903.3|3900.3|3902|3899|0
1582192200000|2020-02-20 09:50:00|3902.1|3899.1|3902.8|3899.8|3903.4|3900.4|3901.6|3898.6|0
1582192500000|2020-02-20 09:55:00|3902.7|3899.7|3902.9|3899.9|3903.1|3900.1|3901.5|3898.5|0
1582192800000|2020-02-20 10:00:00|3902.7|3899.7|3902.3|3899.3|3903.3|3900.3|3902.1|3899.1|0
1582193100000|2020-02-20 10:05:00|3902.2|3899.2|3902.2|3899.2|3903|3900|3901.6|3898.6|0
1582193400000|2020-02-20 10:10:00|3902.1|3899.1|3907.1|3904.1|3907.3|3904.3|3902.1|3899.1|0
1582193700000|2020-02-20 10:15:00|3907.8|3904.8|3906.9|3903.9|3908.6|3905.6|3905.8|3902.8|0
1582194000000|2020-02-20 10:20:00|3906.8|3903.8|3903.7|3900.7|3906.9|3903.9|3902.3|3899.3|0
1582194300000|2020-02-20 10:25:00|3903.5|3900.5|3901.7|3898.7|3905.8|3902.8|3901.1|3898.1|0
1582194600000|2020-02-20 10:30:00|3901|3898|3902.7|3899.7|3903.9|3900.9|3900.9|3897.9|0
1582194900000|2020-02-20 10:35:00|3902.8|3899.8|3901.4|3898.4|3902.9|3899.9|3901.4|3898.4|0
1582195200000|2020-02-20 10:40:00|3901.5|3898.5|3901.4|3898.4|3901.8|3898.8|3901.3|3898.3|0
1582195500000|2020-02-20 10:45:00|3901.3|3898.3|3899.6|3896.6|3901.4|3898.4|3899.5|3896.5|0
1582195800000|2020-02-20 10:50:00|3899.5|3896.5|3899|3896|3899.9|3896.9|3898.4|3895.4|0
1582196100000|2020-02-20 10:55:00|3899.1|3896.1|3898.6|3895.6|3899.7|3896.7|3898.3|3895.3|0
1582196400000|2020-02-20 11:00:00|3896.9|3893.9|3895.8|3892.8|3897.8|3894.8|3895.8|3892.8|0
1582196700000|2020-02-20 11:05:00|3895.7|3892.7|3892.4|3889.4|3895.7|3892.7|3892.4|3889.4|0
1582197000000|2020-02-20 11:10:00|3891.3|3888.3|3893|3890|3893.9|3890.9|3888.6|3885.6|0
1582197300000|2020-02-20 11:15:00|3892.4|3889.4|3894.3|3891.3|3895.2|3892.2|3891.6|3888.6|0
1582197600000|2020-02-20 11:20:00|3893.7|3890.7|3893.7|3890.7|3894.7|3891.7|3892.4|3889.4|0
1582197900000|2020-02-20 11:25:00|3893.6|3890.6|3893.6|3890.6|3894|3891|3892.4|3889.4|0
1582198200000|2020-02-20 11:30:00|3893|3890|3890.4|3887.4|3893.6|3890.6|3890.3|3887.3|0
1582198500000|2020-02-20 11:35:00|3890.8|3887.8|3889.3|3886.3|3891.6|3888.6|3888.2|3885.2|0
1582198800000|2020-02-20 11:40:00|3889.5|3886.5|3889.1|3886.1|3889.5|3886.5|3889|3886|0
1582199100000|2020-02-20 11:45:00|3889.7|3886.7|3887.7|3884.7|3890.4|3887.4|3887.4|3884.4|0
1582199400000|2020-02-20 11:50:00|3887.8|3884.8|3880.3|3877.3|3888.3|3885.3|3880|3877|0
1582199700000|2020-02-20 11:55:00|3880.5|3877.5|3880.6|3877.6|3881.5|3878.5|3879.3|3876.3|0
1582200000000|2020-02-20 12:00:00|3883|3880|3888.4|3885.4|3890.4|3887.4|3882.4|3879.4|0
1582200300000|2020-02-20 12:05:00|3888.5|3885.5|3887.9|3884.9|3889.2|3886.2|3886.6|3883.6|0
1582200600000|2020-02-20 12:10:00|3888.1|3885.1|3891.8|3888.8|3894.1|3891.1|3888.1|3885.1|0
1582200900000|2020-02-20 12:15:00|3891.7|3888.7|3890.1|3887.1|3892.2|3889.2|3889.1|3886.1|0
1582201200000|2020-02-20 12:20:00|3890.3|3887.3|3889.1|3886.1|3891.3|3888.3|3888.6|3885.6|0
1582201500000|2020-02-20 12:25:00|3888.8|3885.8|3890.3|3887.3|3890.9|3887.9|3888.8|3885.8|0
1582201800000|2020-02-20 12:30:00|3890.4|3887.4|3891.8|3888.8|3892.6|3889.6|3890.3|3887.3|0
1582202100000|2020-02-20 12:35:00|3892|3889|3895.1|3892.1|3895.1|3892.1|3891.9|3888.9|0
1582202400000|2020-02-20 12:40:00|3895.2|3892.2|3891.3|3888.3|3895.4|3892.4|3891.3|3888.3|0
1582202700000|2020-02-20 12:45:00|3891.2|3888.2|3892.2|3889.2|3893|3890|3891.2|3888.2|0
1582203000000|2020-02-20 12:50:00|3892.3|3889.3|3893.3|3890.3|3893.5|3890.5|3892.2|3889.2|0
1582203300000|2020-02-20 12:55:00|3893.5|3890.5|3894.4|3891.4|3894.8|3891.8|3893.3|3890.3|0
1582203600000|2020-02-20 13:00:00|3894.6|3891.6|3894.2|3891.2|3895.1|3892.1|3893.2|3890.2|0
1582203900000|2020-02-20 13:05:00|3894.3|3891.3|3895.8|3892.8|3896.1|3893.1|3894.3|3891.3|0
1582204200000|2020-02-20 13:10:00|3895.7|3892.7|3897.2|3894.2|3898|3895|3895.7|3892.7|0
1582204500000|2020-02-20 13:15:00|3897.1|3894.1|3897.4|3894.4|3897.9|3894.9|3896|3893|0
1582204800000|2020-02-20 13:20:00|3897.5|3894.5|3896.1|3893.1|3898|3895|3896.1|3893.1|0
1582205100000|2020-02-20 13:25:00|3896.3|3893.3|3896|3893|3896.3|3893.3|3895|3892|0
1582205400000|2020-02-20 13:30:00|3895.3|3892.3|3896.7|3893.7|3898.6|3895.6|3895|3892|0
1582205700000|2020-02-20 13:35:00|3896.6|3893.6|3891.9|3888.9|3896.8|3893.8|3889.8|3886.8|0
1582206000000|2020-02-20 13:40:00|3891.8|3888.8|3890.7|3887.7|3891.8|3888.8|3888.8|3885.8|0
1582206300000|2020-02-20 13:45:00|3890.8|3887.8|3889.1|3886.1|3890.8|3887.8|3889.1|3886.1|0
1582206600000|2020-02-20 13:50:00|3888.8|3885.8|3886|3883|3888.8|3885.8|3884.9|3881.9|0
1582206900000|2020-02-20 13:55:00|3885.9|3882.9|3888.9|3885.9|3889.7|3886.7|3885.5|3882.5|0
1582207200000|2020-02-20 14:00:00|3889.2|3886.2|3888.4|3885.4|3890.2|3887.2|3888.2|3885.2|0
1582207500000|2020-02-20 14:05:00|3888.5|3885.5|3888.7|3885.7|3889.5|3886.5|3888|3885|0
1582207800000|2020-02-20 14:10:00|3888.6|3885.6|3889.4|3886.4|3889.4|3886.4|3888.3|3885.3|0
1582208100000|2020-02-20 14:15:00|3890.5|3887.5|3891.5|3888.5|3892.2|3889.2|3889.6|3886.6|0
1582208400000|2020-02-20 14:20:00|3891.4|3888.4|3892.6|3889.6|3892.9|3889.9|3891|3888|0
1582208700000|2020-02-20 14:25:00|3892.7|3889.7|3897|3894|3897.1|3894.1|3892|3889|0
1582209000000|2020-02-20 14:30:00|3896.6|3893.6|3888.9|3887.1|3900.5|3898.7|3881.4|3879.6|0
1582209300000|2020-02-20 14:35:00|3888.8|3887|3881.3|3879.5|3889.2|3887.4|3876.6|3874.8|0
1582209600000|2020-02-20 14:40:00|3881.1|3879.3|3886.2|3884.4|3888.8|3887|3878.2|3876.4|0
1582209900000|2020-02-20 14:45:00|3885.7|3883.9|3889|3887.2|3889.6|3887.8|3882.4|3880.6|0
1582210200000|2020-02-20 14:50:00|3889.5|3887.7|3895.2|3893.4|3896.8|3895|3889.1|3887.3|0
1582210500000|2020-02-20 14:55:00|3895|3893.2|3899.9|3898.1|3901.1|3899.3|3894.9|3893.1|0
1582210800000|2020-02-20 15:00:00|3900.8|3899|3899.9|3898.1|3900.8|3899|3895.1|3893.3|0
1582211100000|2020-02-20 15:05:00|3899.7|3897.9|3900.5|3898.7|3904.4|3902.6|3898.9|3897.1|0
1582211400000|2020-02-20 15:10:00|3900.8|3899|3902|3900.2|3904.6|3902.8|3900.8|3899|0
1582211700000|2020-02-20 15:15:00|3902.2|3900.4|3898.4|3896.6|3902.9|3901.1|3896.6|3894.8|0
1582212000000|2020-02-20 15:20:00|3898.5|3896.7|3888.8|3887|3898.7|3896.9|3888.7|3886.9|0
1582212300000|2020-02-20 15:25:00|3888.5|3886.7|3891.8|3890|3894.5|3892.7|3888.5|3886.7|0
1582212600000|2020-02-20 15:30:00|3891.9|3890.1|3889.9|3888.1|3893.7|3891.9|3889.8|3888|0
1582212900000|2020-02-20 15:35:00|3889.8|3888|3894.2|3892.4|3894.5|3892.7|3889.3|3887.5|0
1582213200000|2020-02-20 15:40:00|3894.1|3892.3|3895.9|3894.1|3895.9|3894.1|3892.8|3891|0
1582213500000|2020-02-20 15:45:00|3896|3894.2|3894.7|3892.9|3896.7|3894.9|3893.4|3891.6|0
1582213800000|2020-02-20 15:50:00|3894.8|3893|3890.3|3888.5|3894.9|3893.1|3889.6|3887.8|0
1582214100000|2020-02-20 15:55:00|3890.1|3888.3|3888.3|3886.5|3891.7|3889.9|3887.7|3885.9|0
1582214400000|2020-02-20 16:00:00|3888.2|3886.4|3884|3882.2|3888.2|3886.4|3883.2|3881.4|0
1582214700000|2020-02-20 16:05:00|3884.3|3882.5|3882.3|3880.5|3886.5|3884.7|3882.3|3880.5|0
1582215000000|2020-02-20 16:10:00|3882.2|3880.4|3865.4|3863.6|3882.4|3880.6|3865.3|3863.5|0
1582215300000|2020-02-20 16:15:00|3865.3|3863.5|3864.8|3863|3866.7|3864.9|3854.5|3852.7|0
1582215600000|2020-02-20 16:20:00|3864.7|3862.9|3845.9|3844.1|3865.7|3863.9|3845.6|3843.8|0
1582215900000|2020-02-20 16:25:00|3846|3844.2|3832.4|3830.6|3846.4|3844.6|3832.3|3830.5|0
1582216200000|2020-02-20 16:30:00|3831.9|3830.1|3792.3|3790.5|3833.2|3831.4|3786|3784.2|0
1582216500000|2020-02-20 16:35:00|3792.5|3790.7|3822.1|3820.3|3822.6|3820.8|3784.6|3782.8|0
1582216800000|2020-02-20 16:40:00|3821.9|3820.1|3823.6|3821.8|3830.3|3828.5|3814.9|3813.1|0
1582217100000|2020-02-20 16:45:00|3824.2|3822.4|3810|3808.2|3824.2|3822.4|3808.5|3806.7|0
1582217400000|2020-02-20 16:50:00|3809.6|3807.8|3833|3831.2|3833.4|3831.6|3809.2|3807.4|0
1582217700000|2020-02-20 16:55:00|3832.6|3830.8|3827.3|3825.5|3836.2|3834.4|3825.4|3823.6|0
1582218000000|2020-02-20 17:00:00|3827.1|3825.3|3820.7|3818.9|3832.4|3830.6|3818.5|3816.7|0
1582218300000|2020-02-20 17:05:00|3820.6|3818.8|3816.9|3815.1|3826.2|3824.4|3816.9|3815.1|0
1582218600000|2020-02-20 17:10:00|3817.1|3815.3|3830|3828.2|3831.4|3829.6|3817|3815.2|0
1582218900000|2020-02-20 17:15:00|3829.6|3827.8|3824.5|3822.7|3829.6|3827.8|3822.2|3820.4|0
1582219200000|2020-02-20 17:20:00|3824.2|3822.4|3819.3|3817.5|3827.2|3825.4|3817.4|3815.6|0
1582219500000|2020-02-20 17:25:00|3819|3817.2|3812.9|3811.1|3820.8|3819|3809.6|3807.8|0
1582219800000|2020-02-20 17:30:00|3813.7|3811.9|3818.3|3816.5|3820.9|3819.1|3811.7|3809.9|0
1582220100000|2020-02-20 17:35:00|3818.1|3816.3|3815.5|3813.7|3818.9|3817.1|3813|3811.2|0
1582220400000|2020-02-20 17:40:00|3815.6|3813.8|3813.5|3811.7|3818.8|3817|3811.7|3809.9|0
1582220700000|2020-02-20 17:45:00|3813.7|3811.9|3816.2|3814.4|3818.8|3817|3810.1|3808.3|0
1582221000000|2020-02-20 17:50:00|3816.1|3814.3|3817.2|3815.4|3818.7|3816.9|3812.6|3810.8|0
1582221300000|2020-02-20 17:55:00|3817|3815.2|3828|3826.2|3829|3827.2|3816.6|3814.8|0
1582221600000|2020-02-20 18:00:00|3828.1|3826.3|3828.2|3826.4|3828.3|3826.5|3825.2|3823.4|0
1582221900000|2020-02-20 18:05:00|3827.6|3825.8|3835.4|3833.6|3835.9|3834.1|3827.3|3825.5|0
1582222200000|2020-02-20 18:10:00|3835.5|3833.7|3845.4|3843.6|3845.5|3843.7|3834.9|3833.1|0
1582222500000|2020-02-20 18:15:00|3845.6|3843.8|3839.9|3838.1|3849.7|3847.9|3838.7|3836.9|0
1582222800000|2020-02-20 18:20:00|3840.9|3839.1|3841.8|3840|3842.6|3840.8|3836.9|3835.1|0
1582223100000|2020-02-20 18:25:00|3841.7|3839.9|3841.5|3839.7|3843|3841.2|3838.2|3836.4|0
1582223400000|2020-02-20 18:30:00|3841.4|3839.6|3845.7|3843.9|3845.8|3844|3841.2|3839.4|0
1582223700000|2020-02-20 18:35:00|3845.6|3843.8|3836.5|3834.7|3845.7|3843.9|3833.3|3831.5|0
1582224000000|2020-02-20 18:40:00|3836.4|3834.6|3830.4|3828.6|3839.7|3837.9|3830|3828.2|0
1582224300000|2020-02-20 18:45:00|3830.2|3828.4|3836.3|3834.5|3838.8|3837|3828.9|3827.1|0
1582224600000|2020-02-20 18:50:00|3836.2|3834.4|3835.9|3834.1|3838.2|3836.4|3835.3|3833.5|0
1582224900000|2020-02-20 18:55:00|3836|3834.2|3835.4|3833.6|3836.9|3835.1|3832.4|3830.6|0
1582225200000|2020-02-20 19:00:00|3835.6|3833.8|3846.2|3844.4|3846.9|3845.1|3835.6|3833.8|0
1582225500000|2020-02-20 19:05:00|3846.3|3844.5|3847.7|3845.9|3850.1|3848.3|3845.7|3843.9|0
1582225800000|2020-02-20 19:10:00|3847.9|3846.1|3850.2|3848.4|3854|3852.2|3847.9|3846.1|0
1582226100000|2020-02-20 19:15:00|3850.1|3848.3|3845.5|3843.7|3851.8|3850|3845.2|3843.4|0
1582226400000|2020-02-20 19:20:00|3845.7|3843.9|3851.1|3849.3|3851.1|3849.3|3845.3|3843.5|0
1582226700000|2020-02-20 19:25:00|3851|3849.2|3846.5|3844.7|3851|3849.2|3845.7|3843.9|0
1582227000000|2020-02-20 19:30:00|3846.7|3844.9|3855.9|3854.1|3856.1|3854.3|3846.4|3844.6|0
1582227300000|2020-02-20 19:35:00|3855.8|3854|3856.7|3854.9|3858.1|3856.3|3854.2|3852.4|0
1582227600000|2020-02-20 19:40:00|3856.8|3855|3854.2|3852.4|3857.2|3855.4|3852.2|3850.4|0
1582227900000|2020-02-20 19:45:00|3854|3852.2|3856|3854.2|3856.2|3854.4|3853.3|3851.5|0
1582228200000|2020-02-20 19:50:00|3856.1|3854.3|3850|3848.2|3857.1|3855.3|3847.2|3845.4|0
1582228500000|2020-02-20 19:55:00|3849.8|3848|3853.4|3851.6|3855.3|3853.5|3849.8|3848|0
1582228800000|2020-02-20 20:00:00|3853.7|3851.9|3848.4|3846.6|3853.7|3851.9|3848.2|3846.4|0
1582229100000|2020-02-20 20:05:00|3848.6|3846.8|3846.7|3844.9|3850.3|3848.5|3845.3|3843.5|0
1582229400000|2020-02-20 20:10:00|3846.4|3844.6|3843.1|3841.3|3847.2|3845.4|3839.4|3837.6|0
1582229700000|2020-02-20 20:15:00|3843|3841.2|3852|3850.2|3852|3850.2|3841.1|3839.3|0
1582230000000|2020-02-20 20:20:00|3852.1|3850.3|3855.7|3853.9|3856.1|3854.3|3851.7|3849.9|0
1582230300000|2020-02-20 20:25:00|3855.6|3853.8|3853.6|3851.8|3855.7|3853.9|3852.9|3851.1|0
1582230600000|2020-02-20 20:30:00|3853.5|3851.7|3859.6|3857.8|3862.6|3860.8|3853.5|3851.7|0
1582230900000|2020-02-20 20:35:00|3859.7|3857.9|3861.6|3859.8|3863.5|3861.7|3858.3|3856.5|0
1582231200000|2020-02-20 20:40:00|3861.7|3859.9|3862.8|3861|3863.8|3862|3860.4|3858.6|0
1582231500000|2020-02-20 20:45:00|3863.1|3861.3|3853.8|3852|3863.6|3861.8|3853.5|3851.7|0
1582231800000|2020-02-20 20:50:00|3853.5|3851.7|3859.6|3857.8|3859.6|3857.8|3851.8|3850|0
1582232100000|2020-02-20 20:55:00|3859.7|3857.9|3860|3858.2|3861|3859.2|3857.2|3855.4|0
1582232400000|2020-02-20 21:00:00|3860.6|3857.6|3863.7|3860.7|3864|3861|3859.1|3856.1|0
1582232700000|2020-02-20 21:05:00|3863.6|3860.6|3861.5|3858.5|3863.7|3860.7|3860.9|3857.9|0
1582233000000|2020-02-20 21:10:00|3861.6|3858.6|3860.1|3857.1|3862.3|3859.3|3860.1|3857.1|0
1582233300000|2020-02-20 21:15:00|3860.2|3857.2|3857.4|3854.4|3860.2|3857.2|3856.4|3853.4|0
1582233600000|2020-02-20 21:20:00|3857.6|3854.6|3857.4|3854.4|3857.9|3854.9|3856.8|3853.8|0
1582233900000|2020-02-20 21:25:00|3857.6|3854.6|3859|3856|3859.2|3856.2|3857.5|3854.5|0
1582234200000|2020-02-20 21:30:00|3858.7|3855.7|3859.6|3856.6|3859.6|3856.6|3858|3855|0
1582234500000|2020-02-20 21:35:00|3859.5|3856.5|3859.6|3856.6|3859.9|3856.9|3859|3856|0
1582234800000|2020-02-20 21:40:00|3859.5|3856.5|3859.1|3856.1|3859.5|3856.5|3859|3856|0
1582235100000|2020-02-20 21:45:00|3859|3856|3857|3854|3859.1|3856.1|3857|3854|0
1582235400000|2020-02-20 21:50:00|3857.1|3854.1|3857.7|3854.7|3857.7|3854.7|3856.2|3853.2|0
1582235700000|2020-02-20 21:55:00|3857.6|3854.6|3856.9|3853.9|3857.7|3854.7|3856.4|3853.4|0
1582236000000|2020-02-20 22:00:00|3857|3854|3856.4|3853.4|3857|3854|3856.3|3853.3|0
1582236300000|2020-02-20 22:05:00|3856.6|3853.6|3856.1|3853.1|3856.6|3853.6|3855.5|3852.5|0
1582236600000|2020-02-20 22:10:00|3856.2|3853.2|3856.1|3853.1|3856.5|3853.5|3856|3853|0
1582236900000|2020-02-20 22:15:00|3856.3|3853.3|3854.6|3851.6|3856.3|3853.3|3854.3|3851.3|0
1582237200000|2020-02-20 22:20:00|3854.4|3851.4|3854.4|3851.4|3854.4|3851.4|3853.2|3850.2|0
1582237500000|2020-02-20 22:25:00|3854.2|3851.2|3853.9|3850.9|3854.4|3851.4|3853.4|3850.4|0
1582237800000|2020-02-20 22:30:00|3853.8|3850.8|3853.5|3850.5|3854.3|3851.3|3853.4|3850.4|0
1582238100000|2020-02-20 22:35:00|3853.4|3850.4|3852.4|3849.4|3853.4|3850.4|3852.4|3849.4|0
1582238400000|2020-02-20 22:40:00|3852.3|3849.3|3851.9|3848.9|3852.4|3849.4|3851.8|3848.8|0
1582238700000|2020-02-20 22:45:00|3851.8|3848.8|3853.6|3850.6|3853.6|3850.6|3851.3|3848.3|0
1582239000000|2020-02-20 22:50:00|3853.5|3850.5|3851.9|3848.9|3853.8|3850.8|3851.9|3848.9|0
1582239300000|2020-02-20 22:55:00|3852|3849|3852|3849|3852.2|3849.2|3851.5|3848.5|0
1582239600000|2020-02-20 23:00:00|3851.8|3848.8|3852.6|3849.6|3852.6|3849.6|3851.3|3848.3|0
1582239900000|2020-02-20 23:05:00|3852.7|3849.7|3852.8|3849.8|3852.9|3849.9|3852.3|3849.3|0
1582240200000|2020-02-20 23:10:00|3852.9|3849.9|3850.7|3847.7|3852.9|3849.9|3850.7|3847.7|0
1582240500000|2020-02-20 23:15:00|3850.9|3847.9|3846.4|3843.4|3851.1|3848.1|3846.2|3843.2|0
1582240800000|2020-02-20 23:20:00|3846|3843|3843.2|3840.2|3846|3843|3842.4|3839.4|0
1582241100000|2020-02-20 23:25:00|3843.1|3840.1|3843|3840|3844.1|3841.1|3843|3840|0
1582241400000|2020-02-20 23:30:00|3842.9|3839.9|3842.7|3839.7|3843|3840|3842.4|3839.4|0
1582241700000|2020-02-20 23:35:00|3842.6|3839.6|3842.4|3839.4|3842.9|3839.9|3841.9|3838.9|0
1582242000000|2020-02-20 23:40:00|3842.2|3839.2|3842.3|3839.3|3842.7|3839.7|3841.5|3838.5|0
1582242300000|2020-02-20 23:45:00|3842.6|3839.6|3835.5|3832.5|3842.6|3839.6|3835.3|3832.3|0
1582242600000|2020-02-20 23:50:00|3835.6|3832.6|3834.6|3831.6|3836.5|3833.5|3834.1|3831.1|0
1582242900000|2020-02-20 23:55:00|3834.8|3831.8|3835.5|3832.5|3837.9|3834.9|3834.8|3831.8|0
1582243200000|2020-02-21 00:00:00|3835.6|3832.6|3837.6|3834.6|3837.6|3834.6|3835.4|3832.4|0
1582243500000|2020-02-21 00:05:00|3837.5|3834.5|3840.7|3837.7|3841.5|3838.5|3837.5|3834.5|0
1582243800000|2020-02-21 00:10:00|3840.6|3837.6|3836.8|3833.8|3840.6|3837.6|3836.5|3833.5|0
1582244100000|2020-02-21 00:15:00|3837.2|3834.2|3837.1|3834.1|3838.5|3835.5|3836.8|3833.8|0
1582244400000|2020-02-21 00:20:00|3837.2|3834.2|3840.4|3837.4|3840.9|3837.9|3837.2|3834.2|0
1582244700000|2020-02-21 00:25:00|3840.2|3837.2|3840.8|3837.8|3842|3839|3840.2|3837.2|0
1582245000000|2020-02-21 00:30:00|3840.6|3837.6|3841.9|3838.9|3842.3|3839.3|3840.5|3837.5|0
1582245300000|2020-02-21 00:35:00|3842.2|3839.2|3845|3842|3845.4|3842.4|3841.7|3838.7|0
1582245600000|2020-02-21 00:40:00|3844.9|3841.9|3844.7|3841.7|3845.3|3842.3|3844|3841|0
1582245900000|2020-02-21 00:45:00|3844.3|3841.3|3844.1|3841.1|3844.8|3841.8|3843.4|3840.4|0
1582246200000|2020-02-21 00:50:00|3843.7|3840.7|3842.2|3839.2|3843.7|3840.7|3842.2|3839.2|0
1582246500000|2020-02-21 00:55:00|3842.3|3839.3|3843.1|3838.1|3843.1|3839.8|3841.6|3838.1|0
1582246800000|2020-02-21 01:00:00|3843|3838|3839.7|3834.7|3844.7|3839.7|3838.2|3833.2|0
1582247100000|2020-02-21 01:05:00|3839.6|3834.6|3840.4|3835.4|3842.4|3837.4|3838.7|3833.7|0
1582247400000|2020-02-21 01:10:00|3840.3|3835.3|3843.1|3838.1|3844.5|3839.5|3839.5|3834.5|0
1582247700000|2020-02-21 01:15:00|3843.2|3838.2|3846.4|3841.4|3847.1|3842.1|3843.1|3838.1|0
1582248000000|2020-02-21 01:20:00|3846.3|3841.3|3848.7|3843.7|3849.2|3844.2|3846.1|3841.1|0
1582248300000|2020-02-21 01:25:00|3848.8|3843.8|3846.1|3841.1|3849.1|3844.1|3845.7|3840.7|0
1582248600000|2020-02-21 01:30:00|3846.2|3841.2|3849.5|3844.5|3850.4|3845.4|3845.8|3840.8|0
1582248900000|2020-02-21 01:35:00|3849.6|3844.6|3849.2|3844.2|3850.2|3845.2|3848.8|3843.8|0
1582249200000|2020-02-21 01:40:00|3849.3|3844.3|3848.2|3843.2|3850.3|3845.3|3847|3842|0
1582249500000|2020-02-21 01:45:00|3848|3843|3845.9|3840.9|3848.3|3843.3|3845.6|3840.6|0
1582249800000|2020-02-21 01:50:00|3846|3841|3843.9|3838.9|3848.1|3843.1|3843.7|3838.7|0
1582250100000|2020-02-21 01:55:00|3843.8|3838.8|3845|3840|3846.7|3841.7|3843.7|3838.7|0
1582250400000|2020-02-21 02:00:00|3844.9|3839.9|3841.5|3836.5|3845.3|3840.3|3840.7|3835.7|0
1582250700000|2020-02-21 02:05:00|3841.4|3836.4|3840.5|3835.5|3842.2|3837.2|3840.3|3835.3|0
1582251000000|2020-02-21 02:10:00|3840.4|3835.4|3842.9|3837.9|3843.3|3838.3|3840.3|3835.3|0
1582251300000|2020-02-21 02:15:00|3842.8|3837.8|3839.5|3834.5|3844.5|3839.5|3838.4|3833.4|0
1582251600000|2020-02-21 02:20:00|3839.6|3834.6|3839.8|3834.8|3842.3|3837.3|3839.5|3834.5|0
1582251900000|2020-02-21 02:25:00|3839.7|3834.7|3836.7|3831.7|3840.6|3835.6|3836|3831|0
1582252200000|2020-02-21 02:30:00|3836.6|3831.6|3838.4|3833.4|3839.7|3834.7|3835.9|3830.9|0
1582252500000|2020-02-21 02:35:00|3838.3|3833.3|3841|3836|3841.3|3836.3|3838.2|3833.2|0
1582252800000|2020-02-21 02:40:00|3841.1|3836.1|3842.1|3837.1|3842.8|3837.8|3840.6|3835.6|0
1582253100000|2020-02-21 02:45:00|3842.3|3837.3|3843.4|3838.4|3843.6|3838.6|3841.8|3836.8|0
1582253400000|2020-02-21 02:50:00|3843.5|3838.5|3841.2|3836.2|3843.6|3838.6|3840.6|3835.6|0
1582253700000|2020-02-21 02:55:00|3841.4|3836.4|3842.3|3837.3|3842.4|3837.4|3840.3|3835.3|0
1582254000000|2020-02-21 03:00:00|3842.2|3837.2|3843.9|3838.9|3844.2|3839.2|3841.1|3836.1|0
1582254300000|2020-02-21 03:05:00|3843.8|3838.8|3844.2|3839.2|3844.7|3839.7|3843.3|3838.3|0
1582254600000|2020-02-21 03:10:00|3844.3|3839.3|3843.1|3838.1|3844.3|3839.3|3842.2|3837.2|0
1582254900000|2020-02-21 03:15:00|3843|3838|3841.6|3836.6|3843.9|3838.9|3841.3|3836.3|0
1582255200000|2020-02-21 03:20:00|3841.7|3836.7|3842.3|3837.3|3842.7|3837.7|3841.7|3836.7|0
1582255500000|2020-02-21 03:25:00|3842.4|3837.4|3845|3840|3845.6|3840.6|3842.1|3837.1|0
1582255800000|2020-02-21 03:30:00|3844.9|3839.9|3844.1|3839.1|3845.7|3840.7|3843.8|3838.8|0
1582256100000|2020-02-21 03:35:00|3844.3|3839.3|3843.2|3838.2|3844.5|3839.5|3842.3|3837.3|0
1582256400000|2020-02-21 03:40:00|3843.3|3838.3|3843.4|3838.4|3844.4|3839.4|3842.9|3837.9|0
1582256700000|2020-02-21 03:45:00|3843.5|3838.5|3844|3839|3844|3839|3843.2|3838.2|0
1582257000000|2020-02-21 03:50:00|3844.1|3839.1|3844.2|3839.2|3844.6|3839.6|3843.7|3838.7|0
1582257300000|2020-02-21 03:55:00|3844.3|3839.3|3844.9|3839.9|3845.4|3840.4|3844.1|3839.1|0
1582257600000|2020-02-21 04:00:00|3845|3840|3844.9|3839.9|3845.1|3840.1|3844.2|3839.2|0
1582257900000|2020-02-21 04:05:00|3845|3840|3844.1|3839.1|3845.1|3840.1|3843.3|3838.3|0
1582258200000|2020-02-21 04:10:00|3844|3839|3843.9|3838.9|3844.6|3839.6|3843.9|3838.9|0
1582258500000|2020-02-21 04:15:00|3844|3839|3843.5|3838.5|3844.4|3839.4|3842.4|3837.4|0
1582258800000|2020-02-21 04:20:00|3843.4|3838.4|3842.6|3837.6|3843.4|3838.4|3842.4|3837.4|0
1582259100000|2020-02-21 04:25:00|3842.5|3837.5|3840.4|3835.4|3843|3838|3839.3|3834.3|0
1582259400000|2020-02-21 04:30:00|3840.3|3835.3|3840.6|3835.6|3841|3836|3839.8|3834.8|0
1582259700000|2020-02-21 04:35:00|3840.8|3835.8|3837.7|3832.7|3840.8|3835.8|3837.5|3832.5|0
1582260000000|2020-02-21 04:40:00|3837.9|3832.9|3838.5|3833.5|3838.9|3833.9|3837.6|3832.6|0
1582260300000|2020-02-21 04:45:00|3838.4|3833.4|3839.1|3834.1|3839.6|3834.6|3838.1|3833.1|0
1582260600000|2020-02-21 04:50:00|3838.9|3833.9|3840.1|3835.1|3840.5|3835.5|3838.9|3833.9|0
1582260900000|2020-02-21 04:55:00|3840.2|3835.2|3840.1|3835.1|3840.8|3835.8|3839.8|3834.8|0
1582261200000|2020-02-21 05:00:00|3840|3835|3838.9|3833.9|3841.7|3836.7|3838.9|3833.9|0
1582261500000|2020-02-21 05:05:00|3838.7|3833.7|3838.1|3833.1|3839.7|3834.7|3837.9|3832.9|0
1582261800000|2020-02-21 05:10:00|3838|3833|3840.5|3835.5|3841.9|3836.9|3838|3833|0
1582262100000|2020-02-21 05:15:00|3840.6|3835.6|3840|3835|3840.7|3835.7|3839.2|3834.2|0
1582262400000|2020-02-21 05:20:00|3839.9|3834.9|3837.6|3832.6|3840.6|3835.6|3837.3|3832.3|0
1582262700000|2020-02-21 05:25:00|3837.5|3832.5|3835.3|3830.3|3838.3|3833.3|3835|3830|0
1582263000000|2020-02-21 05:30:00|3835.4|3830.4|3833.6|3828.6|3836.3|3831.3|3833.4|3828.4|0
1582263300000|2020-02-21 05:35:00|3833.4|3828.4|3832.5|3827.5|3835.3|3830.3|3832.1|3827.1|0
1582263600000|2020-02-21 05:40:00|3832.4|3827.4|3833.3|3828.3|3834|3829|3831.6|3826.6|0
1582263900000|2020-02-21 05:45:00|3833.4|3828.4|3831.8|3826.8|3834.2|3829.2|3831.8|3826.8|0
1582264200000|2020-02-21 05:50:00|3831.7|3826.7|3832.8|3827.8|3833.2|3828.2|3831.1|3826.1|0
1582264500000|2020-02-21 05:55:00|3832.9|3827.9|3833.8|3828.8|3834|3829|3832.5|3827.5|0
1582264800000|2020-02-21 06:00:00|3833.6|3828.6|3835.2|3830.2|3836.4|3831.4|3833|3828|0
1582265100000|2020-02-21 06:05:00|3835.3|3830.3|3832.5|3827.5|3835.5|3830.5|3832|3827|0
1582265400000|2020-02-21 06:10:00|3832.6|3827.6|3832.4|3827.4|3833.9|3828.9|3832.1|3827.1|0
1582265700000|2020-02-21 06:15:00|3832.1|3827.1|3830.5|3825.5|3833.2|3828.2|3830.3|3825.3|0
1582266000000|2020-02-21 06:20:00|3830.6|3825.6|3827.6|3822.6|3831.5|3826.5|3827.6|3822.6|0
1582266300000|2020-02-21 06:25:00|3827.7|3822.7|3825|3820|3827.8|3822.8|3824.8|3819.8|0
1582266600000|2020-02-21 06:30:00|3824.9|3819.9|3824.8|3819.8|3826.1|3821.1|3824|3819|0
1582266900000|2020-02-21 06:35:00|3824.7|3819.7|3825.6|3820.6|3825.8|3820.8|3823|3818|0
1582267200000|2020-02-21 06:40:00|3825.7|3820.7|3827.3|3822.3|3827.5|3822.5|3825.3|3820.3|0
1582267500000|2020-02-21 06:45:00|3827.2|3822.2|3828.9|3823.9|3829|3824|3827|3822|0
1582267800000|2020-02-21 06:50:00|3829|3824|3830.3|3825.3|3830.4|3825.4|3828.1|3823.1|0
1582268100000|2020-02-21 06:55:00|3830.1|3825.1|3828|3823|3830.9|3825.9|3827.6|3822.6|0
1582268400000|2020-02-21 07:00:00|3827.9|3822.9|3824.5|3819.5|3829.1|3824.1|3824.2|3819.2|0
1582268700000|2020-02-21 07:05:00|3824.3|3819.3|3825.1|3820.1|3826.3|3821.3|3823.2|3818.2|0
1582269000000|2020-02-21 07:10:00|3825|3820|3822.2|3817.2|3825.5|3820.5|3821|3816|0
1582269300000|2020-02-21 07:15:00|3822.1|3817.1|3824.6|3819.6|3827.4|3822.4|3821.1|3816.1|0
1582269600000|2020-02-21 07:20:00|3824.5|3819.5|3823.9|3818.9|3825.8|3820.8|3822.7|3817.7|0
1582269900000|2020-02-21 07:25:00|3823.8|3818.8|3828.8|3823.8|3829.2|3824.2|3823.6|3818.6|0
1582270200000|2020-02-21 07:30:00|3828.7|3823.7|3827.8|3822.8|3829|3824|3826.4|3821.4|0
1582270500000|2020-02-21 07:35:00|3827.7|3822.7|3826.4|3821.4|3828.7|3823.7|3826.1|3821.1|0
1582270800000|2020-02-21 07:40:00|3826.3|3821.3|3826.5|3821.5|3827.4|3822.4|3825.9|3820.9|0
1582271100000|2020-02-21 07:45:00|3826.6|3821.6|3830.1|3825.1|3830.2|3825.2|3826.6|3821.6|0
1582271400000|2020-02-21 07:50:00|3830|3825|3829.2|3824.2|3830.9|3825.9|3828.4|3823.4|0
1582271700000|2020-02-21 07:55:00|3829.4|3824.4|3827.9|3822.9|3829.7|3824.7|3827.3|3822.3|0
1582272000000|2020-02-21 08:00:00|3827.8|3822.8|3826.8|3821.8|3829.5|3824.5|3824.5|3819.5|0
1582272300000|2020-02-21 08:05:00|3826.7|3821.7|3823.5|3818.5|3827.2|3822.2|3822.1|3817.1|0
1582272600000|2020-02-21 08:10:00|3823.4|3818.4|3825.3|3820.3|3826.5|3821.5|3822.4|3817.4|0
1582272900000|2020-02-21 08:15:00|3825.4|3820.4|3830.9|3825.9|3831.6|3826.6|3824.5|3819.5|0
1582273200000|2020-02-21 08:20:00|3831.1|3826.1|3829.2|3824.2|3831.7|3826.7|3828.3|3823.3|0
1582273500000|2020-02-21 08:25:00|3829.3|3824.3|3829.9|3824.9|3830.9|3825.9|3828.9|3823.9|0
1582273800000|2020-02-21 08:30:00|3832.6|3827.6|3837.7|3832.7|3840.7|3835.7|3831.1|3826.1|0
1582274100000|2020-02-21 08:35:00|3837.6|3832.6|3839.2|3834.2|3839.6|3834.6|3836.5|3831.5|0
1582274400000|2020-02-21 08:40:00|3839.3|3834.3|3837.4|3832.4|3841.2|3836.2|3837.1|3832.1|0
1582274700000|2020-02-21 08:45:00|3837.5|3832.5|3834.2|3829.2|3838.9|3833.9|3834.2|3829.2|0
1582275000000|2020-02-21 08:50:00|3834.1|3829.1|3832.8|3827.8|3834.8|3829.8|3832.4|3827.4|0
1582275300000|2020-02-21 08:55:00|3832.7|3827.7|3836|3831|3836|3831|3832|3827|0
1582275600000|2020-02-21 09:00:00|3836.1|3831.1|3840.5|3837.5|3843.8|3840.8|3836|3831|0
1582275900000|2020-02-21 09:05:00|3840.3|3837.3|3838.8|3835.8|3840.4|3837.4|3838.2|3835.2|0
1582276200000|2020-02-21 09:10:00|3838.9|3835.9|3840.4|3837.4|3843.9|3840.9|3838.1|3835.1|0
1582276500000|2020-02-21 09:15:00|3840.5|3837.5|3835.9|3832.9|3840.6|3837.6|3835.4|3832.4|0
1582276800000|2020-02-21 09:20:00|3835.5|3832.5|3828.1|3825.1|3835.5|3832.5|3827.8|3824.8|0
1582277100000|2020-02-21 09:25:00|3827.7|3824.7|3828.3|3825.3|3828.8|3825.8|3827.5|3824.5|0
1582277400000|2020-02-21 09:30:00|3828.1|3825.1|3828.6|3825.6|3828.9|3825.9|3828|3825|0
1582277700000|2020-02-21 09:35:00|3828.7|3825.7|3826.9|3823.9|3828.7|3825.7|3826.9|3823.9|0
1582278000000|2020-02-21 09:40:00|3827|3824|3829.4|3826.4|3829.7|3826.7|3826.9|3823.9|0
1582278300000|2020-02-21 09:45:00|3829.6|3826.6|3827.8|3824.8|3829.9|3826.9|3827.7|3824.7|0
1582278600000|2020-02-21 09:50:00|3827.7|3824.7|3825.3|3822.3|3827.8|3824.8|3825.3|3822.3|0
1582278900000|2020-02-21 09:55:00|3825.2|3822.2|3824.6|3821.6|3825.6|3822.6|3821.8|3818.8|0
1582279200000|2020-02-21 10:00:00|3824.7|3821.7|3826.5|3823.5|3831.4|3828.4|3823.5|3820.5|0
1582279500000|2020-02-21 10:05:00|3825.7|3822.7|3826.5|3823.5|3827.2|3824.2|3825.5|3822.5|0
1582279800000|2020-02-21 10:10:00|3826.3|3823.3|3829.1|3826.1|3829.5|3826.5|3825.9|3822.9|0
1582280100000|2020-02-21 10:15:00|3829|3826|3828.8|3825.8|3829.1|3826.1|3827.4|3824.4|0
1582280400000|2020-02-21 10:20:00|3828.7|3825.7|3828.8|3825.8|3829.5|3826.5|3827.9|3824.9|0
1582280700000|2020-02-21 10:25:00|3829.2|3826.2|3830.3|3827.3|3830.4|3827.4|3829.2|3826.2|0
1582281000000|2020-02-21 10:30:00|3830.4|3827.4|3830.3|3827.3|3830.4|3827.4|3829.7|3826.7|0
1582281300000|2020-02-21 10:35:00|3830.2|3827.2|3824.8|3821.8|3830.2|3827.2|3824.8|3821.8|0
1582281600000|2020-02-21 10:40:00|3824.6|3821.6|3826.7|3823.7|3826.7|3823.7|3824.1|3821.1|0
1582281900000|2020-02-21 10:45:00|3826.6|3823.6|3825.5|3822.5|3826.9|3823.9|3824.7|3821.7|0
1582282200000|2020-02-21 10:50:00|3827.6|3824.6|3827.1|3824.1|3828.4|3825.4|3825.2|3822.2|0
1582282500000|2020-02-21 10:55:00|3827.2|3824.2|3827.4|3824.4|3827.5|3824.5|3827.2|3824.2|0
1582282800000|2020-02-21 11:00:00|3827.6|3824.6|3827.3|3824.3|3827.9|3824.9|3827.1|3824.1|0
1582283100000|2020-02-21 11:05:00|3827.2|3824.2|3825.5|3822.5|3827.9|3824.9|3825.5|3822.5|0
1582283400000|2020-02-21 11:10:00|3827.5|3824.5|3826.7|3823.7|3827.6|3824.6|3825.5|3822.5|0
1582283700000|2020-02-21 11:15:00|3826.4|3823.4|3828.3|3825.3|3828.6|3825.6|3826|3823|0
1582284000000|2020-02-21 11:20:00|3828.7|3825.7|3827.5|3824.5|3829|3826|3827.5|3824.5|0
1582284300000|2020-02-21 11:25:00|3827.6|3824.6|3828.4|3825.4|3828.4|3825.4|3827.5|3824.5|0
1582284600000|2020-02-21 11:30:00|3828.2|3825.2|3828.8|3825.8|3829.8|3826.8|3828.2|3825.2|0
1582284900000|2020-02-21 11:35:00|3829.8|3826.8|3829.5|3826.5|3832.5|3829.5|3828.7|3825.7|0
1582285200000|2020-02-21 11:40:00|3830.6|3827.6|3834|3831|3834.9|3831.9|3829.5|3826.5|0
1582285500000|2020-02-21 11:45:00|3833.9|3830.9|3832.1|3829.1|3836.5|3833.5|3832.1|3829.1|0
1582285800000|2020-02-21 11:50:00|3832.2|3829.2|3834.3|3831.3|3834.5|3831.5|3832.1|3829.1|0
1582286100000|2020-02-21 11:55:00|3834|3831|3833.9|3830.9|3834.4|3831.4|3833.1|3830.1|0
1582286400000|2020-02-21 12:00:00|3831.5|3828.5|3837.8|3834.8|3838.6|3835.6|3830.8|3827.8|0
1582286700000|2020-02-21 12:05:00|3837.5|3834.5|3838.3|3835.3|3840.7|3837.7|3836.4|3833.4|0
1582287000000|2020-02-21 12:10:00|3839|3836|3839|3836|3841.8|3838.8|3837.9|3834.9|0
1582287300000|2020-02-21 12:15:00|3839.5|3836.5|3837.5|3834.5|3840.1|3837.1|3837.3|3834.3|0
1582287600000|2020-02-21 12:20:00|3837.6|3834.6|3841.5|3838.5|3841.5|3838.5|3837.4|3834.4|0
1582287900000|2020-02-21 12:25:00|3841.8|3838.8|3842.6|3839.6|3842.7|3839.7|3840.3|3837.3|0
1582288200000|2020-02-21 12:30:00|3842.1|3839.1|3843.2|3840.2|3843.2|3840.2|3841.6|3838.6|0
1582288500000|2020-02-21 12:35:00|3843.4|3840.4|3852.1|3849.1|3852.7|3849.7|3843.4|3840.4|0
1582288800000|2020-02-21 12:40:00|3851.8|3848.8|3858.5|3855.5|3859|3856|3851.6|3848.6|0
1582289100000|2020-02-21 12:45:00|3858.7|3855.7|3858.2|3855.2|3859|3856|3856.4|3853.4|0
1582289400000|2020-02-21 12:50:00|3858.4|3855.4|3856.9|3853.9|3859.9|3856.9|3856.3|3853.3|0
1582289700000|2020-02-21 12:55:00|3857.4|3854.4|3856.4|3853.4|3859|3856|3856.2|3853.2|0
1582290000000|2020-02-21 13:00:00|3856.1|3853.1|3855.9|3852.9|3859|3856|3855.6|3852.6|0
1582290300000|2020-02-21 13:05:00|3856.1|3853.1|3852.7|3849.7|3856.7|3853.7|3852.5|3849.5|0
1582290600000|2020-02-21 13:10:00|3852.8|3849.8|3851.9|3848.9|3853.4|3850.4|3851.8|3848.8|0
1582290900000|2020-02-21 13:15:00|3851.5|3848.5|3850.3|3847.3|3852.1|3849.1|3849.4|3846.4|0
1582291200000|2020-02-21 13:20:00|3850.2|3847.2|3849.4|3846.4|3850.4|3847.4|3847.6|3844.6|0
1582291500000|2020-02-21 13:25:00|3849.3|3846.3|3849.3|3846.3|3850.5|3847.5|3848.7|3845.7|0
1582291800000|2020-02-21 13:30:00|3849.5|3846.5|3849|3846|3850.4|3847.4|3848.5|3845.5|0
1582292100000|2020-02-21 13:35:00|3849.2|3846.2|3850.9|3847.9|3851.8|3848.8|3849|3846|0
1582292400000|2020-02-21 13:40:00|3850.8|3847.8|3847.8|3844.8|3850.9|3847.9|3847.8|3844.8|0
1582292700000|2020-02-21 13:45:00|3847.4|3844.4|3845.5|3842.5|3848.3|3845.3|3844.1|3841.1|0
1582293000000|2020-02-21 13:50:00|3845.4|3842.4|3846.3|3843.3|3846.8|3843.8|3844.1|3841.1|0
1582293300000|2020-02-21 13:55:00|3845.9|3842.9|3844.7|3841.7|3847.2|3844.2|3844.4|3841.4|0
1582293600000|2020-02-21 14:00:00|3844.2|3841.2|3847.3|3844.3|3848|3845|3843.8|3840.8|0
1582293900000|2020-02-21 14:05:00|3847.2|3844.2|3848.8|3845.8|3849|3846|3847.2|3844.2|0
1582294200000|2020-02-21 14:10:00|3849.2|3846.2|3850.9|3847.9|3852.3|3849.3|3848.8|3845.8|0
1582294500000|2020-02-21 14:15:00|3850.8|3847.8|3853.5|3850.5|3853.6|3850.6|3850.8|3847.8|0
1582294800000|2020-02-21 14:20:00|3853.6|3850.6|3854.6|3851.6|3855.7|3852.7|3853.5|3850.5|0
1582295100000|2020-02-21 14:25:00|3854.1|3851.1|3844.7|3841.7|3854.2|3851.2|3844.7|3841.7|0
1582295400000|2020-02-21 14:30:00|3845|3842|3842.1|3840.3|3851.7|3849.9|3838.8|3837|0
1582295700000|2020-02-21 14:35:00|3842|3840.2|3821.8|3820|3842|3840.2|3821.7|3819.9|0
1582296000000|2020-02-21 14:40:00|3821.7|3819.9|3818.3|3816.5|3826.5|3824.7|3811.3|3809.5|0
1582296300000|2020-02-21 14:45:00|3817.1|3815.3|3785.5|3783.7|3817.1|3815.3|3785.4|3783.6|0
1582296600000|2020-02-21 14:50:00|3784.5|3782.7|3797.8|3796|3798.9|3797.1|3783|3781.2|0
1582296900000|2020-02-21 14:55:00|3797.9|3796.1|3804.4|3802.6|3809.5|3807.7|3793|3791.2|0
1582297200000|2020-02-21 15:00:00|3804.2|3802.4|3795.1|3793.3|3808.1|3806.3|3791.2|3789.4|0
1582297500000|2020-02-21 15:05:00|3794.8|3793|3797.6|3795.8|3802.4|3800.6|3793.6|3791.8|0
1582297800000|2020-02-21 15:10:00|3797.5|3795.7|3787.4|3785.6|3797.7|3795.9|3784.7|3782.9|0
1582298100000|2020-02-21 15:15:00|3786.9|3785.1|3794.6|3792.8|3794.9|3793.1|3786.6|3784.8|0
1582298400000|2020-02-21 15:20:00|3794.3|3792.5|3804.5|3802.7|3808.1|3806.3|3792.7|3790.9|0
1582298700000|2020-02-21 15:25:00|3804.4|3802.6|3800.5|3798.7|3805.5|3803.7|3799.7|3797.9|0
1582299000000|2020-02-21 15:30:00|3800.6|3798.8|3791.3|3789.5|3802.2|3800.4|3789.8|3788|0
1582299300000|2020-02-21 15:35:00|3791.5|3789.7|3794.1|3792.3|3797.8|3796|3791.2|3789.4|0
1582299600000|2020-02-21 15:40:00|3794.2|3792.4|3782.8|3781|3794.2|3792.4|3779.3|3777.5|0
1582299900000|2020-02-21 15:45:00|3782.9|3781.1|3790.7|3788.9|3791.6|3789.8|3780.2|3778.4|0
1582300200000|2020-02-21 15:50:00|3790.6|3788.8|3796.8|3795|3798.8|3797|3788|3786.2|0
1582300500000|2020-02-21 15:55:00|3796.7|3794.9|3796.5|3794.7|3798.5|3796.7|3793.6|3791.8|0
1582300800000|2020-02-21 16:00:00|3796.7|3794.9|3804.4|3802.6|3804.6|3802.8|3792.9|3791.1|0
1582301100000|2020-02-21 16:05:00|3804.5|3802.7|3797.7|3795.9|3804.9|3803.1|3796.6|3794.8|0
1582301400000|2020-02-21 16:10:00|3797.9|3796.1|3806|3804.2|3806.5|3804.7|3797.9|3796.1|0
1582301700000|2020-02-21 16:15:00|3805.9|3804.1|3801.5|3799.7|3807.7|3805.9|3801.4|3799.6|0
1582302000000|2020-02-21 16:20:00|3801.4|3799.6|3809.3|3807.5|3810.2|3808.4|3798.9|3797.1|0
1582302300000|2020-02-21 16:25:00|3809.4|3807.6|3813.5|3811.7|3814|3812.2|3807.6|3805.8|0
1582302600000|2020-02-21 16:30:00|3813.6|3811.8|3813.5|3811.7|3817.5|3815.7|3812.8|3811|0
1582302900000|2020-02-21 16:35:00|3813.9|3812.1|3813.6|3811.8|3814.5|3812.7|3810.1|3808.3|0
1582303200000|2020-02-21 16:40:00|3813.3|3811.5|3814.1|3812.3|3815.5|3813.7|3810.4|3808.6|0
1582303500000|2020-02-21 16:45:00|3814|3812.2|3807.4|3805.6|3814.6|3812.8|3807|3805.2|0
1582303800000|2020-02-21 16:50:00|3807.3|3805.5|3812.2|3810.4|3812.2|3810.4|3807.3|3805.5|0
1582304100000|2020-02-21 16:55:00|3812.1|3810.3|3808.8|3807|3814.7|3812.9|3807.7|3805.9|0
1582304400000|2020-02-21 17:00:00|3808.7|3806.9|3812.6|3810.8|3813.7|3811.9|3807.6|3805.8|0
1582304700000|2020-02-21 17:05:00|3812.7|3810.9|3808.4|3806.6|3816.9|3815.1|3808.4|3806.6|0
1582305000000|2020-02-21 17:10:00|3808.7|3806.9|3809.8|3808|3811.5|3809.7|3808.7|3806.9|0
1582305300000|2020-02-21 17:15:00|3810.3|3808.5|3808.1|3806.3|3811.2|3809.4|3807.6|3805.8|0
1582305600000|2020-02-21 17:20:00|3808.2|3806.4|3802|3800.2|3810|3808.2|3802|3800.2|0
1582305900000|2020-02-21 17:25:00|3801.4|3799.6|3800.4|3798.6|3803.4|3801.6|3798.3|3796.5|0
1582306200000|2020-02-21 17:30:00|3800.2|3798.4|3796.5|3794.7|3802.7|3800.9|3795.8|3794|0
1582306500000|2020-02-21 17:35:00|3796.7|3794.9|3802|3800.2|3802.4|3800.6|3794.3|3792.5|0
1582306800000|2020-02-21 17:40:00|3802.1|3800.3|3800.5|3798.7|3802.6|3800.8|3797.9|3796.1|0
1582307100000|2020-02-21 17:45:00|3800.3|3798.5|3794.3|3792.5|3800.4|3798.6|3791.7|3789.9|0
1582307400000|2020-02-21 17:50:00|3794.5|3792.7|3790.8|3789|3795.7|3793.9|3790.8|3789|0
1582307700000|2020-02-21 17:55:00|3790.5|3788.7|3791.2|3789.4|3793.4|3791.6|3790.1|3788.3|0
1582308000000|2020-02-21 18:00:00|3790.9|3789.1|3796.3|3794.5|3797.7|3795.9|3789.5|3787.7|0
1582308300000|2020-02-21 18:05:00|3796|3794.2|3790.8|3789|3796|3794.2|3790.3|3788.5|0
1582308600000|2020-02-21 18:10:00|3790.7|3788.9|3784.8|3783|3791.8|3790|3783.1|3781.3|0
1582308900000|2020-02-21 18:15:00|3783.9|3782.1|3785.8|3784|3787.1|3785.3|3783.5|3781.7|0
1582309200000|2020-02-21 18:20:00|3786.7|3784.9|3787.6|3785.8|3788.7|3786.9|3781.9|3780.1|0
1582309500000|2020-02-21 18:25:00|3787.8|3786|3784.3|3782.5|3790.6|3788.8|3784.3|3782.5|0
1582309800000|2020-02-21 18:30:00|3784.5|3782.7|3779.7|3777.9|3785.4|3783.6|3778.8|3777|0
1582310100000|2020-02-21 18:35:00|3779.8|3778|3775.4|3773.6|3780|3778.2|3771.8|3770|0
1582310400000|2020-02-21 18:40:00|3775.5|3773.7|3773.4|3771.6|3778.2|3776.4|3772.9|3771.1|0
1582310700000|2020-02-21 18:45:00|3773.3|3771.5|3767.1|3765.3|3773.3|3771.5|3766.6|3764.8|0
1582311000000|2020-02-21 18:50:00|3767.2|3765.4|3759.9|3758.1|3767.4|3765.6|3759.9|3758.1|0
1582311300000|2020-02-21 18:55:00|3760|3758.2|3769.6|3767.8|3770.7|3768.9|3759.2|3757.4|0
1582311600000|2020-02-21 19:00:00|3769.5|3767.7|3774|3772.2|3775.1|3773.3|3765.9|3764.1|0
1582311900000|2020-02-21 19:05:00|3773.9|3772.1|3768.4|3766.6|3774.6|3772.8|3767.1|3765.3|0
1582312200000|2020-02-21 19:10:00|3768|3766.2|3768|3766.2|3771.9|3770.1|3765.1|3763.3|0
1582312500000|2020-02-21 19:15:00|3767.9|3766.1|3765.7|3763.9|3770.1|3768.3|3764.1|3762.3|0
1582312800000|2020-02-21 19:20:00|3765.2|3763.4|3764.6|3762.8|3771.7|3769.9|3764.6|3762.8|0
1582313100000|2020-02-21 19:25:00|3764.5|3762.7|3773.5|3771.7|3775.2|3773.4|3764.2|3762.4|0
1582313400000|2020-02-21 19:30:00|3773.3|3771.5|3774|3772.2|3777.4|3775.6|3773.1|3771.3|0
1582313700000|2020-02-21 19:35:00|3773.9|3772.1|3773.2|3771.4|3774.7|3772.9|3771.6|3769.8|0
1582314000000|2020-02-21 19:40:00|3773|3771.2|3779.9|3778.1|3779.9|3778.1|3771|3769.2|0
1582314300000|2020-02-21 19:45:00|3779.8|3778|3776|3774.2|3780|3778.2|3773.8|3772|0
1582314600000|2020-02-21 19:50:00|3775.2|3773.4|3779.6|3777.8|3784|3782.2|3775|3773.2|0
1582314900000|2020-02-21 19:55:00|3779.5|3777.7|3778.8|3777|3784.2|3782.4|3777.2|3775.4|0
1582315200000|2020-02-21 20:00:00|3777.6|3775.8|3774.2|3772.4|3779.8|3778|3773.7|3771.9|0
1582315500000|2020-02-21 20:05:00|3774.1|3772.3|3769.8|3768|3774.1|3772.3|3768|3766.2|0
1582315800000|2020-02-21 20:10:00|3769.7|3767.9|3772.2|3770.4|3774.4|3772.6|3769.5|3767.7|0
1582316100000|2020-02-21 20:15:00|3771.8|3770|3766.7|3764.9|3772.5|3770.7|3766.6|3764.8|0
1582316400000|2020-02-21 20:20:00|3766.5|3764.7|3769.1|3767.3|3770.6|3768.8|3763.8|3762|0
1582316700000|2020-02-21 20:25:00|3768.8|3767|3768.5|3766.7|3769.9|3768.1|3765.8|3764|0
1582317000000|2020-02-21 20:30:00|3768.3|3766.5|3765.7|3763.9|3770.4|3768.6|3764.1|3762.3|0
1582317300000|2020-02-21 20:35:00|3765.9|3764.1|3769.8|3768|3769.9|3768.1|3765.6|3763.8|0
1582317600000|2020-02-21 20:40:00|3769.6|3767.8|3772.8|3771|3773.6|3771.8|3768.9|3767.1|0
1582317900000|2020-02-21 20:45:00|3772.9|3771.1|3776.6|3774.8|3776.6|3774.8|3772.2|3770.4|0
1582318200000|2020-02-21 20:50:00|3776.9|3775.1|3784.1|3782.3|3786.5|3784.7|3776.9|3775.1|0
1582318500000|2020-02-21 20:55:00|3784|3782.2|3783|3781.2|3784.5|3782.7|3781|3779.2|0
1582318800000|2020-02-21 21:00:00|3782.9|3781.1|3784.1|3781.1|3785.1|3782.1|3781.2|3778.2|0
1582319100000|2020-02-21 21:05:00|3783.9|3780.9|3783.7|3780.7|3784.1|3781.1|3782.4|3779.4|0
1582319400000|2020-02-21 21:10:00|3783.8|3780.8|3783.2|3780.2|3783.8|3780.8|3783|3780|0
1582319700000|2020-02-21 21:15:00|3782.9|3779.9|3783.4|3780.4|3783.9|3780.9|3782.9|3779.9|0
1582320000000|2020-02-21 21:20:00|3783.5|3780.5|3784|3781|3784.3|3781.3|3782.7|3779.7|0
1582320300000|2020-02-21 21:25:00|3783.9|3780.9|3784.3|3781.3|3784.5|3781.5|3783.8|3780.8|0
1582320600000|2020-02-21 21:30:00|3784.4|3781.4|3784.5|3781.5|3784.5|3781.5|3784.1|3781.1|0
1582320900000|2020-02-21 21:35:00|3784.9|3781.9|3784.6|3781.6|3785|3782|3784.6|3781.6|0
1582321200000|2020-02-21 21:40:00|3784.5|3781.5|3783.8|3780.8|3784.5|3781.5|3783.3|3780.3|0
1582321500000|2020-02-21 21:45:00|3783.7|3780.7|3784.3|3781.3|3784.3|3781.3|3783.4|3780.4|0
1582321800000|2020-02-21 21:50:00|3784.4|3781.4|3784.6|3781.6|3784.7|3781.7|3784.2|3781.2|0
1582322100000|2020-02-21 21:55:00|3784.7|3781.7|3785|3782|3785|3782|3784.6|3781.6|0
1582498800000|2020-02-23 23:00:00|3750.4|3745.4|3745|3740|3750.7|3745.7|3741.4|3736.4|0
1582499100000|2020-02-23 23:05:00|3745.3|3740.3|3734.2|3729.2|3748.1|3743.1|3734.1|3729.1|0
1582499400000|2020-02-23 23:10:00|3734.3|3729.3|3736.9|3731.9|3738.5|3733.5|3723.6|3718.6|0
1582499700000|2020-02-23 23:15:00|3737.5|3732.5|3739.7|3734.7|3741.3|3736.3|3734.9|3729.9|0
1582500000000|2020-02-23 23:20:00|3739.8|3734.8|3742.5|3737.5|3742.9|3737.9|3738.1|3733.1|0
1582500300000|2020-02-23 23:25:00|3742.4|3737.4|3740.4|3735.4|3743.6|3738.6|3739.6|3734.6|0
1582500600000|2020-02-23 23:30:00|3740.5|3735.5|3743.6|3738.6|3747.4|3742.4|3740.5|3735.5|0
1582500900000|2020-02-23 23:35:00|3743.7|3738.7|3745.9|3740.9|3746.9|3741.9|3743.5|3738.5|0
1582501200000|2020-02-23 23:40:00|3745.8|3740.8|3745.1|3740.1|3745.9|3740.9|3738.9|3733.9|0
1582501500000|2020-02-23 23:45:00|3745.2|3740.2|3742.4|3737.4|3745.8|3740.8|3740.8|3735.8|0
1582501800000|2020-02-23 23:50:00|3742.5|3737.5|3733.6|3728.6|3742.5|3737.5|3733.3|3728.3|0
1582502100000|2020-02-23 23:55:00|3733.5|3728.5|3736.8|3731.8|3739.4|3734.4|3733.5|3728.5|0
1582502400000|2020-02-24 00:00:00|3737|3732|3731.9|3726.9|3738.8|3733.8|3730.8|3725.8|0
1582502700000|2020-02-24 00:05:00|3731.8|3726.8|3738.2|3733.2|3738.2|3733.2|3731.7|3726.7|0
1582503000000|2020-02-24 00:10:00|3738.1|3733.1|3734|3729|3738.2|3733.2|3733.4|3728.4|0
1582503300000|2020-02-24 00:15:00|3733.9|3728.9|3737.5|3732.5|3739.3|3734.3|3732.7|3727.7|0
1582503600000|2020-02-24 00:20:00|3737.4|3732.4|3737|3732|3739.6|3734.6|3735|3730|0
1582503900000|2020-02-24 00:25:00|3736.9|3731.9|3740.5|3735.5|3740.8|3735.8|3736.7|3731.7|0
1582504200000|2020-02-24 00:30:00|3740.4|3735.4|3737.4|3732.4|3742.8|3737.8|3737|3732|0
1582504500000|2020-02-24 00:35:00|3737.5|3732.5|3734.5|3729.5|3739.6|3734.6|3732.8|3727.8|0
1582504800000|2020-02-24 00:40:00|3734.6|3729.6|3735|3730|3735.7|3730.7|3731.7|3726.7|0
1582505100000|2020-02-24 00:45:00|3734.8|3729.8|3732.4|3727.4|3734.9|3729.9|3730.9|3725.9|0
1582505400000|2020-02-24 00:50:00|3732.3|3727.3|3730.3|3725.3|3732.6|3727.6|3726.5|3721.5|0
1582505700000|2020-02-24 00:55:00|3730.4|3725.4|3732.1|3727.1|3734.7|3729.7|3729.2|3724.2|0
1582506000000|2020-02-24 01:00:00|3731.8|3726.8|3736.1|3731.1|3737.3|3732.3|3730.2|3725.2|0
1582506300000|2020-02-24 01:05:00|3735.6|3730.6|3735.1|3730.1|3736.9|3731.9|3734.5|3729.5|0
1582506600000|2020-02-24 01:10:00|3735.2|3730.2|3734|3729|3735.4|3730.4|3732.8|3727.8|0
1582506900000|2020-02-24 01:15:00|3733.9|3728.9|3737.7|3732.7|3739.4|3734.4|3733.9|3728.9|0
1582507200000|2020-02-24 01:20:00|3737.8|3732.8|3736.7|3731.7|3739.3|3734.3|3735.4|3730.4|0
1582507500000|2020-02-24 01:25:00|3736.8|3731.8|3737.2|3732.2|3737.2|3732.2|3733.8|3728.8|0
1582507800000|2020-02-24 01:30:00|3737.6|3732.6|3737.5|3732.5|3739.6|3734.6|3736.7|3731.7|0
1582508100000|2020-02-24 01:35:00|3737.4|3732.4|3733.4|3728.4|3737.5|3732.5|3731.7|3726.7|0
1582508400000|2020-02-24 01:40:00|3733.3|3728.3|3731.5|3726.5|3734.1|3729.1|3730.9|3725.9|0
1582508700000|2020-02-24 01:45:00|3731.4|3726.4|3734.7|3729.7|3735.7|3730.7|3730.8|3725.8|0
1582509000000|2020-02-24 01:50:00|3734.9|3729.9|3731.3|3726.3|3735.1|3730.1|3730.1|3725.1|0
1582509300000|2020-02-24 01:55:00|3731.1|3726.1|3731|3726|3731.7|3726.7|3729.5|3724.5|0
1582509600000|2020-02-24 02:00:00|3730.8|3725.8|3733.9|3728.9|3734.2|3729.2|3729.6|3724.6|0
1582509900000|2020-02-24 02:05:00|3733.8|3728.8|3733.7|3728.7|3734.9|3729.9|3733.3|3728.3|0
1582510200000|2020-02-24 02:10:00|3733.8|3728.8|3731.1|3726.1|3734.4|3729.4|3730.3|3725.3|0
1582510500000|2020-02-24 02:15:00|3731.2|3726.2|3732.1|3727.1|3732.8|3727.8|3731|3726|0
1582510800000|2020-02-24 02:20:00|3732.2|3727.2|3729.5|3724.5|3733|3728|3728.1|3723.1|0
1582511100000|2020-02-24 02:25:00|3729.7|3724.7|3727.3|3722.3|3729.7|3724.7|3723.7|3718.7|0
1582511400000|2020-02-24 02:30:00|3727.2|3722.2|3722|3717|3727.8|3722.8|3720.9|3715.9|0
1582511700000|2020-02-24 02:35:00|3721.9|3716.9|3725.6|3720.6|3726|3721|3721.5|3716.5|0
1582512000000|2020-02-24 02:40:00|3725.7|3720.7|3728.1|3723.1|3728.4|3723.4|3725.2|3720.2|0
1582512300000|2020-02-24 02:45:00|3728|3723|3726.8|3721.8|3729.4|3724.4|3726|3721|0
1582512600000|2020-02-24 02:50:00|3726.9|3721.9|3721.2|3716.2|3727.5|3722.5|3716.7|3711.7|0
1582512900000|2020-02-24 02:55:00|3721|3716|3722.7|3717.7|3723.6|3718.6|3719.6|3714.6|0
1582513200000|2020-02-24 03:00:00|3722.6|3717.6|3717.8|3712.8|3722.7|3717.7|3716.9|3711.9|0
1582513500000|2020-02-24 03:05:00|3717.9|3712.9|3720.9|3715.9|3721|3716|3716.7|3711.7|0
1582513800000|2020-02-24 03:10:00|3720.8|3715.8|3721.8|3716.8|3722.9|3717.9|3719.8|3714.8|0
1582514100000|2020-02-24 03:15:00|3721.9|3716.9|3724.3|3719.3|3724.8|3719.8|3721.7|3716.7|0
1582514400000|2020-02-24 03:20:00|3724.2|3719.2|3724.9|3719.9|3727.3|3722.3|3723.7|3718.7|0
1582514700000|2020-02-24 03:25:00|3724.8|3719.8|3728.1|3723.1|3728.4|3723.4|3724.5|3719.5|0
1582515000000|2020-02-24 03:30:00|3728.2|3723.2|3727.9|3722.9|3729.3|3724.3|3726.7|3721.7|0
1582515300000|2020-02-24 03:35:00|3727.8|3722.8|3726.9|3721.9|3728.2|3723.2|3726.5|3721.5|0
1582515600000|2020-02-24 03:40:00|3726.8|3721.8|3726.6|3721.6|3727.9|3722.9|3725.8|3720.8|0
1582515900000|2020-02-24 03:45:00|3726.7|3721.7|3724.2|3719.2|3727.5|3722.5|3723.1|3718.1|0
1582516200000|2020-02-24 03:50:00|3724.3|3719.3|3727|3722|3727.5|3722.5|3724.2|3719.2|0
1582516500000|2020-02-24 03:55:00|3727.1|3722.1|3728.1|3723.1|3729|3724|3726.5|3721.5|0
1582516800000|2020-02-24 04:00:00|3728.2|3723.2|3731.6|3726.6|3732.3|3727.3|3728.2|3723.2|0
1582517100000|2020-02-24 04:05:00|3731.5|3726.5|3733.3|3728.3|3733.3|3728.3|3730.6|3725.6|0
1582517400000|2020-02-24 04:10:00|3733.4|3728.4|3731.4|3726.4|3733.4|3728.4|3731.3|3726.3|0
1582517700000|2020-02-24 04:15:00|3731.5|3726.5|3731.5|3726.5|3733|3728|3731|3726|0
1582518000000|2020-02-24 04:20:00|3731.3|3726.3|3731.2|3726.2|3731.6|3726.6|3730.8|3725.8|0
1582518300000|2020-02-24 04:25:00|3731.1|3726.1|3731.2|3726.2|3732|3727|3730.4|3725.4|0
1582518600000|2020-02-24 04:30:00|3731.1|3726.1|3730.1|3725.1|3732.4|3727.4|3730|3725|0
1582518900000|2020-02-24 04:35:00|3730|3725|3730.9|3725.9|3731.8|3726.8|3729.4|3724.4|0
1582519200000|2020-02-24 04:40:00|3731.1|3726.1|3732.8|3727.8|3733.3|3728.3|3731.1|3726.1|0
1582519500000|2020-02-24 04:45:00|3732.7|3727.7|3732.1|3727.1|3733.3|3728.3|3731.7|3726.7|0
1582519800000|2020-02-24 04:50:00|3732|3727|3735.4|3730.4|3735.4|3730.4|3731.8|3726.8|0
1582520100000|2020-02-24 04:55:00|3735.3|3730.3|3732|3727|3735.7|3730.7|3732|3727|0
1582520400000|2020-02-24 05:00:00|3732.2|3727.2|3728.5|3723.5|3733.6|3728.6|3727.2|3722.2|0
1582520700000|2020-02-24 05:05:00|3728.6|3723.6|3728.9|3723.9|3730.9|3725.9|3728.2|3723.2|0
1582521000000|2020-02-24 05:10:00|3728.8|3723.8|3727.7|3722.7|3729.4|3724.4|3726|3721|0
1582521300000|2020-02-24 05:15:00|3727.6|3722.6|3728.8|3723.8|3729.8|3724.8|3727.6|3722.6|0
1582521600000|2020-02-24 05:20:00|3728.7|3723.7|3732|3727|3732.4|3727.4|3727.9|3722.9|0
1582521900000|2020-02-24 05:25:00|3732.1|3727.1|3729.4|3724.4|3732.1|3727.1|3728.4|3723.4|0
1582522200000|2020-02-24 05:30:00|3729.3|3724.3|3729.8|3724.8|3730.7|3725.7|3728.7|3723.7|0
1582522500000|2020-02-24 05:35:00|3729.7|3724.7|3731|3726|3732.1|3727.1|3729.6|3724.6|0
1582522800000|2020-02-24 05:40:00|3731.1|3726.1|3730.9|3725.9|3731.7|3726.7|3730.1|3725.1|0
1582523100000|2020-02-24 05:45:00|3730.8|3725.8|3730.3|3725.3|3731.2|3726.2|3730.1|3725.1|0
1582523400000|2020-02-24 05:50:00|3730.2|3725.2|3728.5|3723.5|3730.3|3725.3|3727.8|3722.8|0
1582523700000|2020-02-24 05:55:00|3728.4|3723.4|3727.9|3722.9|3730.1|3725.1|3727.8|3722.8|0
1582524000000|2020-02-24 06:00:00|3727.8|3722.8|3729.5|3724.5|3730.9|3725.9|3727.4|3722.4|0
1582524300000|2020-02-24 06:05:00|3729.3|3724.3|3730.1|3725.1|3731.6|3726.6|3729.3|3724.3|0
1582524600000|2020-02-24 06:10:00|3730.3|3725.3|3729.9|3724.9|3731.8|3726.8|3729.1|3724.1|0
1582524900000|2020-02-24 06:15:00|3730|3725|3728.7|3723.7|3731.3|3726.3|3728.4|3723.4|0
1582525200000|2020-02-24 06:20:00|3728.6|3723.6|3728.5|3723.5|3729.8|3724.8|3727.7|3722.7|0
1582525500000|2020-02-24 06:25:00|3728.6|3723.6|3729.3|3724.3|3730.1|3725.1|3728.4|3723.4|0
1582525800000|2020-02-24 06:30:00|3729.4|3724.4|3729.8|3724.8|3730.7|3725.7|3729.1|3724.1|0
1582526100000|2020-02-24 06:35:00|3729.9|3724.9|3730.2|3725.2|3731.4|3726.4|3729.9|3724.9|0
1582526400000|2020-02-24 06:40:00|3730.3|3725.3|3728.5|3723.5|3730.4|3725.4|3728.2|3723.2|0
1582526700000|2020-02-24 06:45:00|3728.4|3723.4|3728.6|3723.6|3729.2|3724.2|3727.7|3722.7|0
1582527000000|2020-02-24 06:50:00|3728.4|3723.4|3730.8|3725.8|3730.8|3725.8|3728.2|3723.2|0
1582527300000|2020-02-24 06:55:00|3730.7|3725.7|3730.2|3725.2|3731|3726|3729.9|3724.9|0
1582527600000|2020-02-24 07:00:00|3729.5|3724.5|3727.7|3722.7|3731.8|3726.8|3726.9|3721.9|0
1582527900000|2020-02-24 07:05:00|3727.8|3722.8|3722.2|3717.2|3728.5|3723.5|3721.9|3716.9|0
1582528200000|2020-02-24 07:10:00|3722.4|3717.4|3716.8|3711.8|3723.9|3718.9|3716.8|3711.8|0
1582528500000|2020-02-24 07:15:00|3716.7|3711.7|3719.2|3714.2|3720.1|3715.1|3715.8|3710.8|0
1582528800000|2020-02-24 07:20:00|3719.1|3714.1|3720.6|3715.6|3721.5|3716.5|3717.7|3712.7|0
1582529100000|2020-02-24 07:25:00|3720.7|3715.7|3721.7|3716.7|3723.2|3718.2|3719.8|3714.8|0
1582529400000|2020-02-24 07:30:00|3721.8|3716.8|3722.4|3717.4|3723.8|3718.8|3721.6|3716.6|0
1582529700000|2020-02-24 07:35:00|3722.5|3717.5|3724.2|3719.2|3726.3|3721.3|3722|3717|0
1582530000000|2020-02-24 07:40:00|3724.3|3719.3|3724.1|3719.1|3726.3|3721.3|3723.9|3718.9|0
1582530300000|2020-02-24 07:45:00|3724.2|3719.2|3720.8|3715.8|3724.2|3719.2|3720.4|3715.4|0
1582530600000|2020-02-24 07:50:00|3720.9|3715.9|3718.6|3713.6|3722|3717|3717|3712|0
1582530900000|2020-02-24 07:55:00|3718.4|3713.4|3716.8|3711.8|3718.4|3713.4|3713.6|3708.6|0
1582531200000|2020-02-24 08:00:00|3716.2|3711.2|3712.9|3707.9|3718.9|3713.9|3709.6|3704.6|0
1582531500000|2020-02-24 08:05:00|3713|3708|3706.5|3701.5|3713|3708|3705.6|3700.6|0
1582531800000|2020-02-24 08:10:00|3706.6|3701.6|3702.8|3697.8|3706.9|3701.9|3701.5|3696.5|0
1582532100000|2020-02-24 08:15:00|3702.6|3697.6|3702.8|3697.8|3706.5|3701.5|3700.1|3695.1|0
1582532400000|2020-02-24 08:20:00|3702.6|3697.6|3702.2|3697.2|3703.6|3698.6|3698|3693|0
1582532700000|2020-02-24 08:25:00|3702.1|3697.1|3694.9|3689.9|3703|3698|3694.7|3689.7|0
1582533000000|2020-02-24 08:30:00|3695.1|3690.1|3686.8|3681.8|3695.5|3690.5|3683.7|3678.7|0
1582533300000|2020-02-24 08:35:00|3687|3682|3690.3|3685.3|3690.7|3685.7|3685|3680|0
1582533600000|2020-02-24 08:40:00|3690.2|3685.2|3690.7|3685.7|3690.8|3685.8|3686.9|3681.9|0
1582533900000|2020-02-24 08:45:00|3690.5|3685.5|3687.8|3682.8|3692.1|3687.1|3684.8|3679.8|0
1582534200000|2020-02-24 08:50:00|3687.9|3682.9|3686.4|3681.4|3691|3686|3682|3677|0
1582534500000|2020-02-24 08:55:00|3686.3|3681.3|3670.6|3665.6|3686.6|3681.6|3670.4|3665.4|0
1582534800000|2020-02-24 09:00:00|3670.8|3665.8|3620.7|3617.7|3672.5|3667.5|3618|3615|0
1582535100000|2020-02-24 09:05:00|3620.5|3617.5|3630.1|3627.1|3632.9|3629.9|3617.8|3614.8|0
1582535400000|2020-02-24 09:10:00|3630.2|3627.2|3623.5|3620.5|3635.9|3632.9|3621.4|3618.4|0
1582535700000|2020-02-24 09:15:00|3623.2|3620.2|3613.3|3610.3|3623.7|3620.7|3613.1|3610.1|0
1582536000000|2020-02-24 09:20:00|3613.1|3610.1|3611.4|3608.4|3613.1|3610.1|3607.5|3604.5|0
1582536300000|2020-02-24 09:25:00|3611.5|3608.5|3612.5|3609.5|3615.7|3612.7|3609.2|3606.2|0
1582536600000|2020-02-24 09:30:00|3612.6|3609.6|3613.9|3610.9|3620.5|3617.5|3611.7|3608.7|0
1582536900000|2020-02-24 09:35:00|3613.6|3610.6|3612.9|3609.9|3614.9|3611.9|3609.6|3606.6|0
1582537200000|2020-02-24 09:40:00|3612.7|3609.7|3622.1|3619.1|3622.2|3619.2|3610.7|3607.7|0
1582537500000|2020-02-24 09:45:00|3622.2|3619.2|3629.3|3626.3|3631.8|3628.8|3620.6|3617.6|0
1582537800000|2020-02-24 09:50:00|3629.5|3626.5|3626|3623|3632.3|3629.3|3624.5|3621.5|0
1582538100000|2020-02-24 09:55:00|3625.6|3622.6|3633.7|3630.7|3634.6|3631.6|3625.3|3622.3|0
1582538400000|2020-02-24 10:00:00|3633.2|3630.2|3630.7|3627.7|3634.6|3631.6|3629.5|3626.5|0
1582538700000|2020-02-24 10:05:00|3630.4|3627.4|3632.9|3629.9|3636.3|3633.3|3630.4|3627.4|0
1582539000000|2020-02-24 10:10:00|3632.8|3629.8|3628|3625|3632.8|3629.8|3627.5|3624.5|0
1582539300000|2020-02-24 10:15:00|3628.1|3625.1|3634.6|3631.6|3634.7|3631.7|3628.1|3625.1|0
1582539600000|2020-02-24 10:20:00|3634.9|3631.9|3634.6|3631.6|3637.1|3634.1|3634.4|3631.4|0
1582539900000|2020-02-24 10:25:00|3634.5|3631.5|3633.2|3630.2|3635.4|3632.4|3632.6|3629.6|0
1582540200000|2020-02-24 10:30:00|3633.3|3630.3|3629.3|3626.3|3633.7|3630.7|3628.8|3625.8|0
1582540500000|2020-02-24 10:35:00|3629.2|3626.2|3623.3|3620.3|3629.9|3626.9|3622.6|3619.6|0
1582540800000|2020-02-24 10:40:00|3624.5|3621.5|3626.5|3623.5|3628.8|3625.8|3624.5|3621.5|0
1582541100000|2020-02-24 10:45:00|3626.2|3623.2|3619.3|3616.3|3626.4|3623.4|3618.1|3615.1|0
1582541400000|2020-02-24 10:50:00|3619|3616|3620.7|3617.7|3621.1|3618.1|3617.7|3614.7|0
1582541700000|2020-02-24 10:55:00|3621|3618|3620|3617|3621.5|3618.5|3616.4|3613.4|0
1582542000000|2020-02-24 11:00:00|3620.1|3617.1|3617|3614|3621.2|3618.2|3616.7|3613.7|0
1582542300000|2020-02-24 11:05:00|3617.1|3614.1|3618.1|3615.1|3622.9|3619.9|3617.1|3614.1|0
1582542600000|2020-02-24 11:10:00|3618|3615|3619.2|3616.2|3620.6|3617.6|3616.5|3613.5|0
1582542900000|2020-02-24 11:15:00|3619|3616|3625.4|3622.4|3626.1|3623.1|3618.7|3615.7|0
1582543200000|2020-02-24 11:20:00|3625.6|3622.6|3631.6|3628.6|3632|3629|3625.5|3622.5|0
1582543500000|2020-02-24 11:25:00|3632.6|3629.6|3629.3|3626.3|3632.8|3629.8|3627.3|3624.3|0
1582543800000|2020-02-24 11:30:00|3629|3626|3633.1|3630.1|3633.8|3630.8|3628.9|3625.9|0
1582544100000|2020-02-24 11:35:00|3633|3630|3637.8|3634.8|3637.8|3634.8|3633|3630|0
1582544400000|2020-02-24 11:40:00|3637.3|3634.3|3637.5|3634.5|3640.2|3637.2|3636.5|3633.5|0
1582544700000|2020-02-24 11:45:00|3637.1|3634.1|3641|3638|3642.7|3639.7|3636.3|3633.3|0
1582545000000|2020-02-24 11:50:00|3641.2|3638.2|3642.7|3639.7|3643.2|3640.2|3640|3637|0
1582545300000|2020-02-24 11:55:00|3642.6|3639.6|3640.4|3637.4|3643|3640|3639.1|3636.1|0
1582545600000|2020-02-24 12:00:00|3641.2|3638.2|3653.5|3650.5|3654.2|3651.2|3641.2|3638.2|0
1582545900000|2020-02-24 12:05:00|3653.6|3650.6|3646|3643|3654.3|3651.3|3643|3640|0
1582546200000|2020-02-24 12:10:00|3645.7|3642.7|3638.9|3635.9|3646.3|3643.3|3638.9|3635.9|0
1582546500000|2020-02-24 12:15:00|3638.8|3635.8|3638.8|3635.8|3639.7|3636.7|3635.5|3632.5|0
1582546800000|2020-02-24 12:20:00|3639.1|3636.1|3638.5|3635.5|3640.2|3637.2|3637.1|3634.1|0
1582547100000|2020-02-24 12:25:00|3639.3|3636.3|3641.1|3638.1|3645.2|3642.2|3639.3|3636.3|0
1582547400000|2020-02-24 12:30:00|3641|3638|3646.8|3643.8|3647.3|3644.3|3640.1|3637.1|0
1582547700000|2020-02-24 12:35:00|3646.7|3643.7|3635.9|3632.9|3647.9|3644.9|3635.3|3632.3|0
1582548000000|2020-02-24 12:40:00|3635.6|3632.6|3636|3633|3637.2|3634.2|3631.8|3628.8|0
1582548300000|2020-02-24 12:45:00|3635.7|3632.7|3636.3|3633.3|3638.7|3635.7|3635|3632|0
1582548600000|2020-02-24 12:50:00|3636.5|3633.5|3628.5|3625.5|3636.5|3633.5|3628.1|3625.1|0
1582548900000|2020-02-24 12:55:00|3629.1|3626.1|3633.1|3630.1|3633.7|3630.7|3628.4|3625.4|0
1582549200000|2020-02-24 13:00:00|3633.3|3630.3|3636.4|3633.4|3638.2|3635.2|3632.8|3629.8|0
1582549500000|2020-02-24 13:05:00|3636.5|3633.5|3639.4|3636.4|3640.2|3637.2|3635.9|3632.9|0
1582549800000|2020-02-24 13:10:00|3639.3|3636.3|3641.2|3638.2|3642.3|3639.3|3638.2|3635.2|0
1582550100000|2020-02-24 13:15:00|3641.1|3638.1|3637.2|3634.2|3641.5|3638.5|3637.2|3634.2|0
1582550400000|2020-02-24 13:20:00|3637.3|3634.3|3634|3631|3637.7|3634.7|3633.7|3630.7|0
1582550700000|2020-02-24 13:25:00|3634.1|3631.1|3627.3|3624.3|3634.6|3631.6|3624|3621|0
1582551000000|2020-02-24 13:30:00|3627.2|3624.2|3624|3621|3630.5|3627.5|3623.7|3620.7|0
1582551300000|2020-02-24 13:35:00|3623.9|3620.9|3620.5|3617.5|3625.1|3622.1|3618.8|3615.8|0
1582551600000|2020-02-24 13:40:00|3620.7|3617.7|3619.1|3616.1|3623.4|3620.4|3616.5|3613.5|0
1582551900000|2020-02-24 13:45:00|3618.9|3615.9|3617.4|3614.4|3619.5|3616.5|3617.3|3614.3|0
1582552200000|2020-02-24 13:50:00|3617.5|3614.5|3613|3610|3617.6|3614.6|3612.1|3609.1|0
1582552500000|2020-02-24 13:55:00|3612.9|3609.9|3619.1|3616.1|3619.5|3616.5|3612.8|3609.8|0
1582552800000|2020-02-24 14:00:00|3619.4|3616.4|3610.9|3607.9|3619.4|3616.4|3610.3|3607.3|0
1582553100000|2020-02-24 14:05:00|3610.8|3607.8|3604.4|3601.4|3610.9|3607.9|3602.3|3599.3|0
1582553400000|2020-02-24 14:10:00|3604.3|3601.3|3603|3600|3604.9|3601.9|3601.2|3598.2|0
1582553700000|2020-02-24 14:15:00|3603.4|3600.4|3599.2|3596.2|3603.6|3600.6|3598.4|3595.4|0
1582554000000|2020-02-24 14:20:00|3599.3|3596.3|3600.3|3597.3|3602.3|3599.3|3598|3595|0
1582554300000|2020-02-24 14:25:00|3600.2|3597.2|3585.2|3582.2|3600.2|3597.2|3583.7|3580.7|0
1582554600000|2020-02-24 14:30:00|3585|3582|3605.1|3603.3|3605.5|3603.7|3553.8|3552|0
1582554900000|2020-02-24 14:35:00|3605.2|3603.4|3627.1|3625.3|3635|3633.2|3603.1|3601.3|0
1582555200000|2020-02-24 14:40:00|3626.2|3624.4|3629.6|3627.8|3629.6|3627.8|3610.7|3608.9|0
1582555500000|2020-02-24 14:45:00|3629.4|3627.6|3633.2|3631.4|3639.9|3638.1|3622.7|3620.9|0
1582555800000|2020-02-24 14:50:00|3633.4|3631.6|3635.4|3633.6|3635.4|3633.6|3624|3622.2|0
1582556100000|2020-02-24 14:55:00|3635.8|3634|3635.8|3634|3636.2|3634.4|3624.5|3622.7|0
1582556400000|2020-02-24 15:00:00|3635.1|3633.3|3630.4|3628.6|3641.1|3639.3|3629.3|3627.5|0
1582556700000|2020-02-24 15:05:00|3631|3629.2|3632.7|3630.9|3638.3|3636.5|3627.3|3625.5|0
1582557000000|2020-02-24 15:10:00|3632.3|3630.5|3643.7|3641.9|3644.6|3642.8|3624.7|3622.9|0
1582557300000|2020-02-24 15:15:00|3643.8|3642|3632.5|3630.7|3644.4|3642.6|3632.4|3630.6|0
1582557600000|2020-02-24 15:20:00|3632.8|3631|3626.8|3625|3633.5|3631.7|3622.8|3621|0
1582557900000|2020-02-24 15:25:00|3626.9|3625.1|3619.6|3617.8|3629|3627.2|3618|3616.2|0
1582558200000|2020-02-24 15:30:00|3619.5|3617.7|3610.7|3608.9|3619.8|3618|3604.1|3602.3|0
1582558500000|2020-02-24 15:35:00|3610.8|3609|3602.8|3601|3613.4|3611.6|3599.7|3597.9|0
1582558800000|2020-02-24 15:40:00|3602.3|3600.5|3614.5|3612.7|3615.4|3613.6|3600.4|3598.6|0
1582559100000|2020-02-24 15:45:00|3614.6|3612.8|3617|3615.2|3617|3615.2|3606.8|3605|0
1582559400000|2020-02-24 15:50:00|3617.2|3615.4|3619.4|3617.6|3625.7|3623.9|3615.8|3614|0
1582559700000|2020-02-24 15:55:00|3619.3|3617.5|3619.7|3617.9|3623|3621.2|3618.4|3616.6|0
1582560000000|2020-02-24 16:00:00|3619.4|3617.6|3605.3|3603.5|3620.6|3618.8|3602.8|3601|0
1582560300000|2020-02-24 16:05:00|3605.4|3603.6|3605.2|3603.4|3609.1|3607.3|3602.5|3600.7|0
1582560600000|2020-02-24 16:10:00|3605.1|3603.3|3602.6|3600.8|3607.7|3605.9|3601.5|3599.7|0
1582560900000|2020-02-24 16:15:00|3602|3600.2|3612.3|3610.5|3613.3|3611.5|3600.5|3598.7|0
1582561200000|2020-02-24 16:20:00|3612.5|3610.7|3609.9|3608.1|3616.3|3614.5|3607.7|3605.9|0
1582561500000|2020-02-24 16:25:00|3610|3608.2|3604.9|3603.1|3610.3|3608.5|3603.5|3601.7|0
1582561800000|2020-02-24 16:30:00|3604.4|3602.6|3597.3|3595.5|3607.1|3605.3|3595.9|3594.1|0
1582562100000|2020-02-24 16:35:00|3597.4|3595.6|3599.9|3598.1|3603|3601.2|3593.8|3592|0
1582562400000|2020-02-24 16:40:00|3599.7|3597.9|3590.4|3588.6|3599.7|3597.9|3588.6|3586.8|0
1582562700000|2020-02-24 16:45:00|3590.5|3588.7|3586.3|3584.5|3591|3589.2|3583|3581.2|0
1582563000000|2020-02-24 16:50:00|3587.3|3585.5|3591.4|3589.6|3594.2|3592.4|3586.2|3584.4|0
1582563300000|2020-02-24 16:55:00|3591.1|3589.3|3593.8|3592|3601.7|3599.9|3584.6|3582.8|0
1582563600000|2020-02-24 17:00:00|3592.9|3591.1|3582.2|3580.4|3593.5|3591.7|3580.9|3579.1|0
1582563900000|2020-02-24 17:05:00|3582.8|3581|3576.9|3575.1|3584.2|3582.4|3574.9|3573.1|0
1582564200000|2020-02-24 17:10:00|3576.8|3575|3579.5|3577.7|3583|3581.2|3575.1|3573.3|0
1582564500000|2020-02-24 17:15:00|3579.4|3577.6|3584.2|3582.4|3584.4|3582.6|3573.6|3571.8|0
1582564800000|2020-02-24 17:20:00|3584.6|3582.8|3578.9|3577.1|3586.5|3584.7|3578.5|3576.7|0
1582565100000|2020-02-24 17:25:00|3578.8|3577|3582.9|3581.1|3588.8|3587|3578.5|3576.7|0
1582565400000|2020-02-24 17:30:00|3582.8|3581|3580.2|3578.4|3585.2|3583.4|3577|3575.2|0
1582565700000|2020-02-24 17:35:00|3580.3|3578.5|3594.7|3592.9|3595.3|3593.5|3580.3|3578.5|0
1582566000000|2020-02-24 17:40:00|3595|3593.2|3594.8|3593|3597.6|3595.8|3588.7|3586.9|0
1582566300000|2020-02-24 17:45:00|3595|3593.2|3589.6|3587.8|3596.1|3594.3|3586.6|3584.8|0
1582566600000|2020-02-24 17:50:00|3589.5|3587.7|3588.2|3586.4|3591.9|3590.1|3586.3|3584.5|0
1582566900000|2020-02-24 17:55:00|3588.5|3586.7|3584.1|3582.3|3589|3587.2|3583.8|3582|0
1582567200000|2020-02-24 18:00:00|3584|3582.2|3573.1|3571.3|3584|3582.2|3572.2|3570.4|0
1582567500000|2020-02-24 18:05:00|3572.8|3571|3573|3571.2|3578.1|3576.3|3572.5|3570.7|0
1582567800000|2020-02-24 18:10:00|3573.4|3571.6|3569.7|3567.9|3574.8|3573|3568|3566.2|0
1582568100000|2020-02-24 18:15:00|3569.3|3567.5|3569.1|3567.3|3569.6|3567.8|3562.9|3561.1|0
1582568400000|2020-02-24 18:20:00|3569.3|3567.5|3571.3|3569.5|3576.5|3574.7|3568.6|3566.8|0
1582568700000|2020-02-24 18:25:00|3571.2|3569.4|3582.3|3580.5|3582.5|3580.7|3568.5|3566.7|0
1582569000000|2020-02-24 18:30:00|3582.1|3580.3|3585.8|3584|3587.1|3585.3|3578.8|3577|0
1582569300000|2020-02-24 18:35:00|3585.6|3583.8|3586.9|3585.1|3590.1|3588.3|3582.4|3580.6|0
1582569600000|2020-02-24 18:40:00|3587|3585.2|3583.6|3581.8|3587|3585.2|3580.3|3578.5|0
1582569900000|2020-02-24 18:45:00|3583.5|3581.7|3590|3588.2|3593.1|3591.3|3583.5|3581.7|0
1582570200000|2020-02-24 18:50:00|3590.4|3588.6|3589.2|3587.4|3591.9|3590.1|3586.6|3584.8|0
1582570500000|2020-02-24 18:55:00|3589.3|3587.5|3589.6|3587.8|3591.5|3589.7|3582.2|3580.4|0
1582570800000|2020-02-24 19:00:00|3589.3|3587.5|3586.9|3585.1|3593.5|3591.7|3586.5|3584.7|0
1582571100000|2020-02-24 19:05:00|3586.7|3584.9|3577.9|3576.1|3589.5|3587.7|3576.3|3574.5|0
1582571400000|2020-02-24 19:10:00|3577.8|3576|3576.7|3574.9|3581|3579.2|3576.1|3574.3|0
1582571700000|2020-02-24 19:15:00|3576.1|3574.3|3578.9|3577.1|3581.6|3579.8|3575.3|3573.5|0
1582572000000|2020-02-24 19:20:00|3579.6|3577.8|3588.3|3586.5|3588.8|3587|3579.6|3577.8|0
1582572300000|2020-02-24 19:25:00|3588.5|3586.7|3594.7|3592.9|3597.9|3596.1|3588.4|3586.6|0
1582572600000|2020-02-24 19:30:00|3594.6|3592.8|3595.6|3593.8|3597.5|3595.7|3594.4|3592.6|0
1582572900000|2020-02-24 19:35:00|3595.3|3593.5|3603.5|3601.7|3603.8|3602|3593|3591.2|0
1582573200000|2020-02-24 19:40:00|3603.4|3601.6|3604.6|3602.8|3604.7|3602.9|3598.4|3596.6|0
1582573500000|2020-02-24 19:45:00|3604.7|3602.9|3611.2|3609.4|3611.3|3609.5|3604.1|3602.3|0
1582573800000|2020-02-24 19:50:00|3611.1|3609.3|3613.2|3611.4|3615.2|3613.4|3605.9|3604.1|0
1582574100000|2020-02-24 19:55:00|3613.1|3611.3|3620|3618.2|3621.8|3620|3611.7|3609.9|0
1582574400000|2020-02-24 20:00:00|3620.2|3618.4|3625.7|3623.9|3629.2|3627.4|3619|3617.2|0
1582574700000|2020-02-24 20:05:00|3625.9|3624.1|3623.8|3622|3630.3|3628.5|3622.5|3620.7|0
1582575000000|2020-02-24 20:10:00|3623.7|3621.9|3613|3611.2|3624.4|3622.6|3610.2|3608.4|0
1582575300000|2020-02-24 20:15:00|3612.9|3611.1|3614.3|3612.5|3616.5|3614.7|3608.1|3606.3|0
1582575600000|2020-02-24 20:20:00|3614.2|3612.4|3612.4|3610.6|3617.9|3616.1|3610.4|3608.6|0
1582575900000|2020-02-24 20:25:00|3612.6|3610.8|3615.6|3613.8|3617.8|3616|3609.4|3607.6|0
1582576200000|2020-02-24 20:30:00|3615.8|3614|3610.4|3608.6|3616.6|3614.8|3609.7|3607.9|0
1582576500000|2020-02-24 20:35:00|3609.8|3608|3607.2|3605.4|3611.9|3610.1|3605.7|3603.9|0
1582576800000|2020-02-24 20:40:00|3607|3605.2|3601.9|3600.1|3608.5|3606.7|3601|3599.2|0
1582577100000|2020-02-24 20:45:00|3601.8|3600|3614.1|3612.3|3614.7|3612.9|3601.8|3600|0
1582577400000|2020-02-24 20:50:00|3613.8|3612|3600|3598.2|3613.8|3612|3600|3598.2|0
1582577700000|2020-02-24 20:55:00|3599.9|3598.1|3592.1|3590.3|3601.1|3599.3|3591.6|3589.8|0
1582578000000|2020-02-24 21:00:00|3592.7|3589.7|3589.2|3586.2|3593.2|3590.2|3588.9|3585.9|0
1582578300000|2020-02-24 21:05:00|3588.8|3585.8|3584.2|3581.2|3589.5|3586.5|3583.3|3580.3|0
1582578600000|2020-02-24 21:10:00|3584.1|3581.1|3586.6|3583.6|3586.7|3583.7|3583.1|3580.1|0
1582578900000|2020-02-24 21:15:00|3587|3584|3587.6|3584.6|3588.7|3585.7|3586.9|3583.9|0
1582579200000|2020-02-24 21:20:00|3587.5|3584.5|3590.2|3587.2|3590.2|3587.2|3587.2|3584.2|0
1582579500000|2020-02-24 21:25:00|3590.1|3587.1|3591.4|3588.4|3591.4|3588.4|3589.7|3586.7|0
1582579800000|2020-02-24 21:30:00|3591.5|3588.5|3590.4|3587.4|3592.7|3589.7|3589.4|3586.4|0
1582580100000|2020-02-24 21:35:00|3590.5|3587.5|3589.1|3586.1|3590.8|3587.8|3589|3586|0
1582580400000|2020-02-24 21:40:00|3589|3586|3587.9|3584.9|3589.1|3586.1|3587|3584|0
1582580700000|2020-02-24 21:45:00|3587.6|3584.6|3589.8|3586.8|3589.8|3586.8|3587.6|3584.6|0
1582581000000|2020-02-24 21:50:00|3589.4|3586.4|3592.2|3589.2|3592.4|3589.4|3589.4|3586.4|0
1582581300000|2020-02-24 21:55:00|3592.3|3589.3|3590.4|3587.4|3592.8|3589.8|3590.2|3587.2|0
1582581600000|2020-02-24 22:00:00|3590.3|3587.3|3589.7|3586.7|3590.4|3587.4|3589.4|3586.4|0
1582581900000|2020-02-24 22:05:00|3589.6|3586.6|3589.1|3586.1|3589.7|3586.7|3588.6|3585.6|0
1582582200000|2020-02-24 22:10:00|3588.7|3585.7|3588.9|3585.9|3589.2|3586.2|3588.5|3585.5|0
1582582500000|2020-02-24 22:15:00|3588.8|3585.8|3588.9|3585.9|3589.1|3586.1|3588.6|3585.6|0
1582582800000|2020-02-24 22:20:00|3588.8|3585.8|3589.1|3586.1|3589.5|3586.5|3588.6|3585.6|0
1582583100000|2020-02-24 22:25:00|3589.2|3586.2|3588.6|3585.6|3589.2|3586.2|3587.9|3584.9|0
1582583400000|2020-02-24 22:30:00|3588.7|3585.7|3586.4|3583.4|3588.9|3585.9|3586.2|3583.2|0
1582583700000|2020-02-24 22:35:00|3586.6|3583.6|3586.5|3583.5|3587|3584|3585.8|3582.8|0
1582584000000|2020-02-24 22:40:00|3586.3|3583.3|3584.8|3581.8|3586.3|3583.3|3584.7|3581.7|0
1582584300000|2020-02-24 22:45:00|3584.9|3581.9|3584.3|3581.3|3585.5|3582.5|3584.1|3581.1|0
1582584600000|2020-02-24 22:50:00|3584.2|3581.2|3584.2|3581.2|3584.4|3581.4|3583.3|3580.3|0
1582584900000|2020-02-24 22:55:00|3584.1|3581.1|3583.4|3580.4|3584.3|3581.3|3583.1|3580.1|0
1582585200000|2020-02-24 23:00:00|3583.1|3580.1|3590.6|3587.6|3590.6|3587.6|3580.4|3577.4|0
1582585500000|2020-02-24 23:05:00|3590.7|3587.7|3592.6|3589.6|3594.8|3591.8|3590|3587|0
1582585800000|2020-02-24 23:10:00|3592.3|3589.3|3589.9|3586.9|3595.6|3592.6|3589.9|3586.9|0
1582586100000|2020-02-24 23:15:00|3590.6|3587.6|3592.6|3589.6|3593|3590|3589.8|3586.8|0
1582586400000|2020-02-24 23:20:00|3592.5|3589.5|3595.8|3592.8|3595.8|3592.8|3592.3|3589.3|0
1582586700000|2020-02-24 23:25:00|3595.7|3592.7|3594.2|3591.2|3597.2|3594.2|3593.3|3590.3|0
1582587000000|2020-02-24 23:30:00|3594.3|3591.3|3593|3590|3594.9|3591.9|3592.1|3589.1|0
1582587300000|2020-02-24 23:35:00|3592.5|3589.5|3593.3|3590.3|3593.3|3590.3|3591.3|3588.3|0
1582587600000|2020-02-24 23:40:00|3593.6|3590.6|3596.8|3593.8|3597.2|3594.2|3593.6|3590.6|0
1582587900000|2020-02-24 23:45:00|3597|3594|3599.2|3596.2|3599.9|3596.9|3595.9|3592.9|0
1582588200000|2020-02-24 23:50:00|3599|3596|3600.1|3597.1|3600.1|3597.1|3598|3595|0
1582588500000|2020-02-24 23:55:00|3600.3|3597.3|3603|3600|3603.4|3600.4|3600.2|3597.2|0
1582588800000|2020-02-25 00:00:00|3603.2|3600.2|3605.9|3602.9|3605.9|3602.9|3602|3599|0
1582589100000|2020-02-25 00:05:00|3606|3603|3611|3608|3611|3608|3605.6|3602.6|0
1582589400000|2020-02-25 00:10:00|3610.8|3607.8|3614.6|3611.6|3614.6|3611.6|3609.2|3606.2|0
1582589700000|2020-02-25 00:15:00|3614.5|3611.5|3612.5|3609.5|3614.5|3611.5|3612.1|3609.1|0
1582590000000|2020-02-25 00:20:00|3612.4|3609.4|3612|3609|3612.7|3609.7|3611.3|3608.3|0
1582590300000|2020-02-25 00:25:00|3612.1|3609.1|3610.5|3607.5|3612.1|3609.1|3609|3606|0
1582590600000|2020-02-25 00:30:00|3610.4|3607.4|3611.5|3608.5|3612.1|3609.1|3610|3607|0
1582590900000|2020-02-25 00:35:00|3611.6|3608.6|3616.3|3613.3|3616.7|3613.7|3611.6|3608.6|0
1582591200000|2020-02-25 00:40:00|3616.4|3613.4|3617.5|3614.5|3617.7|3614.7|3616|3613|0
1582591500000|2020-02-25 00:45:00|3617.6|3614.6|3617.3|3614.3|3618.4|3615.4|3616.9|3613.9|0
1582591800000|2020-02-25 00:50:00|3617.2|3614.2|3620.2|3617.2|3620.5|3617.5|3617.2|3614.2|0
1582592100000|2020-02-25 00:55:00|3620.5|3617.5|3624.1|3619.1|3624.4|3620.9|3619.7|3616.7|0
1582592400000|2020-02-25 01:00:00|3624.3|3619.3|3627.6|3622.6|3627.8|3622.8|3622.3|3617.3|0
1582592700000|2020-02-25 01:05:00|3627.7|3622.7|3630|3625|3631.7|3626.7|3627.4|3622.4|0
1582593000000|2020-02-25 01:10:00|3630.1|3625.1|3632.7|3627.7|3634.1|3629.1|3628.7|3623.7|0
1582593300000|2020-02-25 01:15:00|3632.8|3627.8|3632.3|3627.3|3634|3629|3631.2|3626.2|0
1582593600000|2020-02-25 01:20:00|3632.4|3627.4|3635.5|3630.5|3638.6|3633.6|3632.4|3627.4|0
1582593900000|2020-02-25 01:25:00|3635.4|3630.4|3632.9|3627.9|3636.8|3631.8|3632.5|3627.5|0
1582594200000|2020-02-25 01:30:00|3632.8|3627.8|3636.5|3631.5|3636.8|3631.8|3631.2|3626.2|0
1582594500000|2020-02-25 01:35:00|3636.3|3631.3|3638.7|3633.7|3638.7|3633.7|3634.4|3629.4|0
1582594800000|2020-02-25 01:40:00|3638.6|3633.6|3639.6|3634.6|3640.3|3635.3|3637|3632|0
1582595100000|2020-02-25 01:45:00|3639.7|3634.7|3640.7|3635.7|3642.1|3637.1|3639.7|3634.7|0
1582595400000|2020-02-25 01:50:00|3640.6|3635.6|3636.4|3631.4|3641.2|3636.2|3636|3631|0
1582595700000|2020-02-25 01:55:00|3636.5|3631.5|3631.8|3626.8|3636.9|3631.9|3631.6|3626.6|0
1582596000000|2020-02-25 02:00:00|3631.7|3626.7|3634.6|3629.6|3636.4|3631.4|3631|3626|0
1582596300000|2020-02-25 02:05:00|3634.5|3629.5|3633.7|3628.7|3636|3631|3633.6|3628.6|0
1582596600000|2020-02-25 02:10:00|3633.6|3628.6|3632.9|3627.9|3633.6|3628.6|3628.8|3623.8|0
1582596900000|2020-02-25 02:15:00|3632.8|3627.8|3635.7|3630.7|3636.1|3631.1|3632.8|3627.8|0
1582597200000|2020-02-25 02:20:00|3635.6|3630.6|3637.9|3632.9|3638.2|3633.2|3635.6|3630.6|0
1582597500000|2020-02-25 02:25:00|3637.8|3632.8|3633.7|3628.7|3638.1|3633.1|3633.7|3628.7|0
1582597800000|2020-02-25 02:30:00|3633.8|3628.8|3634.2|3629.2|3636.1|3631.1|3632.3|3627.3|0
1582598100000|2020-02-25 02:35:00|3634.1|3629.1|3633|3628|3635|3630|3632.4|3627.4|0
1582598400000|2020-02-25 02:40:00|3632.8|3627.8|3632.7|3627.7|3634.6|3629.6|3632.1|3627.1|0
1582598700000|2020-02-25 02:45:00|3632.6|3627.6|3632.1|3627.1|3634.3|3629.3|3630.7|3625.7|0
1582599000000|2020-02-25 02:50:00|3632|3627|3625.7|3620.7|3632.4|3627.4|3624.6|3619.6|0
1582599300000|2020-02-25 02:55:00|3625.8|3620.8|3622.8|3617.8|3627.6|3622.6|3622.2|3617.2|0
1582599600000|2020-02-25 03:00:00|3622.7|3617.7|3622.6|3617.6|3624|3619|3620.4|3615.4|0
1582599900000|2020-02-25 03:05:00|3622.7|3617.7|3619.9|3614.9|3625.3|3620.3|3619.8|3614.8|0
1582600200000|2020-02-25 03:10:00|3620|3615|3622.1|3617.1|3622.6|3617.6|3619.5|3614.5|0
1582600500000|2020-02-25 03:15:00|3622.2|3617.2|3624.6|3619.6|3625.1|3620.1|3621.6|3616.6|0
1582600800000|2020-02-25 03:20:00|3624.7|3619.7|3623.8|3618.8|3625.8|3620.8|3623.1|3618.1|0
1582601100000|2020-02-25 03:25:00|3623.7|3618.7|3628.1|3623.1|3628.3|3623.3|3623.2|3618.2|0
1582601400000|2020-02-25 03:30:00|3628.2|3623.2|3626|3621|3628.8|3623.8|3625.1|3620.1|0
1582601700000|2020-02-25 03:35:00|3625.9|3620.9|3625.8|3620.8|3626.5|3621.5|3624.6|3619.6|0
1582602000000|2020-02-25 03:40:00|3625.9|3620.9|3626.3|3621.3|3626.7|3621.7|3625.3|3620.3|0
1582602300000|2020-02-25 03:45:00|3626.2|3621.2|3626.9|3621.9|3626.9|3621.9|3624.8|3619.8|0
1582602600000|2020-02-25 03:50:00|3627|3622|3628.9|3623.9|3629.8|3624.8|3625.9|3620.9|0
1582602900000|2020-02-25 03:55:00|3629|3624|3629.1|3624.1|3630|3625|3627.9|3622.9|0
1582603200000|2020-02-25 04:00:00|3629|3624|3626.7|3621.7|3629.4|3624.4|3625.7|3620.7|0
1582603500000|2020-02-25 04:05:00|3626.6|3621.6|3625.7|3620.7|3626.9|3621.9|3625.7|3620.7|0
1582603800000|2020-02-25 04:10:00|3625.9|3620.9|3625.1|3620.1|3626.2|3621.2|3624.7|3619.7|0
1582604100000|2020-02-25 04:15:00|3625.2|3620.2|3629.4|3624.4|3629.7|3624.7|3624.7|3619.7|0
1582604400000|2020-02-25 04:20:00|3629.5|3624.5|3630.7|3625.7|3631.7|3626.7|3629.1|3624.1|0
1582604700000|2020-02-25 04:25:00|3630.8|3625.8|3635.3|3630.3|3635.3|3630.3|3629.5|3624.5|0
1582605000000|2020-02-25 04:30:00|3635.2|3630.2|3634|3629|3635.7|3630.7|3633.7|3628.7|0
1582605300000|2020-02-25 04:35:00|3633.9|3628.9|3634.1|3629.1|3634.4|3629.4|3633.1|3628.1|0
1582605600000|2020-02-25 04:40:00|3634|3629|3634.2|3629.2|3635.3|3630.3|3633.8|3628.8|0
1582605900000|2020-02-25 04:45:00|3634.3|3629.3|3634.9|3629.9|3635.3|3630.3|3634.2|3629.2|0
1582606200000|2020-02-25 04:50:00|3635|3630|3634.6|3629.6|3635.6|3630.6|3633.9|3628.9|0
1582606500000|2020-02-25 04:55:00|3634.5|3629.5|3635|3630|3635.5|3630.5|3633.4|3628.4|0
1582606800000|2020-02-25 05:00:00|3634.8|3629.8|3635.2|3630.2|3636.6|3631.6|3634.5|3629.5|0
1582607100000|2020-02-25 05:05:00|3635.3|3630.3|3637.5|3632.5|3637.7|3632.7|3635|3630|0
1582607400000|2020-02-25 05:10:00|3637.4|3632.4|3636.9|3631.9|3637.4|3632.4|3635.6|3630.6|0
1582607700000|2020-02-25 05:15:00|3637|3632|3635.7|3630.7|3637.4|3632.4|3634.5|3629.5|0
1582608000000|2020-02-25 05:20:00|3635.6|3630.6|3633.9|3628.9|3636.9|3631.9|3633.8|3628.8|0
1582608300000|2020-02-25 05:25:00|3633.8|3628.8|3633.6|3628.6|3635|3630|3632|3627|0
1582608600000|2020-02-25 05:30:00|3633.3|3628.3|3633.2|3628.2|3634.4|3629.4|3631.3|3626.3|0
1582608900000|2020-02-25 05:35:00|3633.3|3628.3|3636.8|3631.8|3637.1|3632.1|3632.6|3627.6|0
1582609200000|2020-02-25 05:40:00|3636.9|3631.9|3637.6|3632.6|3637.6|3632.6|3635.8|3630.8|0
1582609500000|2020-02-25 05:45:00|3637.5|3632.5|3636.6|3631.6|3638.1|3633.1|3636|3631|0
1582609800000|2020-02-25 05:50:00|3636.7|3631.7|3637.4|3632.4|3637.5|3632.5|3635.9|3630.9|0
1582610100000|2020-02-25 05:55:00|3637.3|3632.3|3638.2|3633.2|3638.5|3633.5|3635.7|3630.7|0
1582610400000|2020-02-25 06:00:00|3638.1|3633.1|3637.5|3632.5|3638.4|3633.4|3635.8|3630.8|0
1582610700000|2020-02-25 06:05:00|3637.4|3632.4|3636.9|3631.9|3638.6|3633.6|3635.6|3630.6|0
1582611000000|2020-02-25 06:10:00|3637|3632|3638.5|3633.5|3639|3634|3636.5|3631.5|0
1582611300000|2020-02-25 06:15:00|3638.6|3633.6|3641.3|3636.3|3641.5|3636.5|3638.5|3633.5|0
1582611600000|2020-02-25 06:20:00|3641.4|3636.4|3642.4|3637.4|3643.2|3638.2|3641|3636|0
1582611900000|2020-02-25 06:25:00|3642.3|3637.3|3642.8|3637.8|3643.9|3638.9|3641.9|3636.9|0
1582612200000|2020-02-25 06:30:00|3642.9|3637.9|3643.3|3638.3|3643.3|3638.3|3641.6|3636.6|0
1582612500000|2020-02-25 06:35:00|3643.2|3638.2|3644.7|3639.7|3644.7|3639.7|3642.9|3637.9|0
1582612800000|2020-02-25 06:40:00|3644.8|3639.8|3644.8|3639.8|3645.7|3640.7|3644.6|3639.6|0
1582613100000|2020-02-25 06:45:00|3644.9|3639.9|3643.1|3638.1|3645.1|3640.1|3643.1|3638.1|0
1582613400000|2020-02-25 06:50:00|3643.2|3638.2|3645.1|3640.1|3645.7|3640.7|3642.3|3637.3|0
1582613700000|2020-02-25 06:55:00|3645.2|3640.2|3646.8|3641.8|3648|3643|3645.2|3640.2|0
1582614000000|2020-02-25 07:00:00|3646.7|3641.7|3646.4|3641.4|3647.3|3642.3|3644.1|3639.1|0
1582614300000|2020-02-25 07:05:00|3646.3|3641.3|3648.5|3643.5|3650.2|3645.2|3645.9|3640.9|0
1582614600000|2020-02-25 07:10:00|3648.4|3643.4|3649.4|3644.4|3650|3645|3648.4|3643.4|0
1582614900000|2020-02-25 07:15:00|3649.3|3644.3|3648|3643|3650|3645|3647.1|3642.1|0
1582615200000|2020-02-25 07:20:00|3647.9|3642.9|3640.7|3635.7|3648.4|3643.4|3638.6|3633.6|0
1582615500000|2020-02-25 07:25:00|3640.6|3635.6|3638.5|3633.5|3642.1|3637.1|3636|3631|0
1582615800000|2020-02-25 07:30:00|3638.4|3633.4|3637.3|3632.3|3640.7|3635.7|3636.3|3631.3|0
1582616100000|2020-02-25 07:35:00|3637.2|3632.2|3637.5|3632.5|3639|3634|3635|3630|0
1582616400000|2020-02-25 07:40:00|3637.6|3632.6|3637.6|3632.6|3640.5|3635.5|3635.7|3630.7|0
1582616700000|2020-02-25 07:45:00|3637.7|3632.7|3631.2|3626.2|3637.8|3632.8|3629.5|3624.5|0
1582617000000|2020-02-25 07:50:00|3631.3|3626.3|3635.7|3630.7|3636.4|3631.4|3630.8|3625.8|0
1582617300000|2020-02-25 07:55:00|3635.6|3630.6|3638.5|3633.5|3639.5|3634.5|3634.6|3629.6|0
1582617600000|2020-02-25 08:00:00|3638.3|3633.3|3634.3|3629.3|3638.3|3633.3|3633.5|3628.5|0
1582617900000|2020-02-25 08:05:00|3634.2|3629.2|3628.3|3623.3|3637.4|3632.4|3627.8|3622.8|0
1582618200000|2020-02-25 08:10:00|3628.2|3623.2|3634.3|3629.3|3635.5|3630.5|3627.7|3622.7|0
1582618500000|2020-02-25 08:15:00|3634.2|3629.2|3627.7|3622.7|3634.3|3629.3|3627.4|3622.4|0
1582618800000|2020-02-25 08:20:00|3627.6|3622.6|3623.5|3618.5|3629.9|3624.9|3621.7|3616.7|0
1582619100000|2020-02-25 08:25:00|3623.6|3618.6|3620.9|3615.9|3624.2|3619.2|3618.9|3613.9|0
1582619400000|2020-02-25 08:30:00|3620.8|3615.8|3623.2|3618.2|3624.1|3619.1|3616|3611|0
1582619700000|2020-02-25 08:35:00|3623.1|3618.1|3622.7|3617.7|3625.3|3620.3|3619.1|3614.1|0
1582620000000|2020-02-25 08:40:00|3622.8|3617.8|3620.9|3615.9|3625.1|3620.1|3619|3614|0
1582620300000|2020-02-25 08:45:00|3620.8|3615.8|3619.4|3614.4|3623.1|3618.1|3617|3612|0
1582620600000|2020-02-25 08:50:00|3619.3|3614.3|3617.1|3612.1|3622.7|3617.7|3616.3|3611.3|0
1582620900000|2020-02-25 08:55:00|3617|3612|3618.4|3613.4|3619.5|3614.5|3615.3|3610.3|0
1582621200000|2020-02-25 09:00:00|3618.3|3613.3|3642|3639|3643.2|3640.2|3618.3|3613.3|0
1582621500000|2020-02-25 09:05:00|3642.1|3639.1|3635.5|3632.5|3642.1|3639.1|3633.5|3630.5|0
1582621800000|2020-02-25 09:10:00|3635.6|3632.6|3624.8|3621.8|3636.2|3633.2|3621|3618|0
1582622100000|2020-02-25 09:15:00|3624.7|3621.7|3629.2|3626.2|3630.8|3627.8|3624.3|3621.3|0
1582622400000|2020-02-25 09:20:00|3630.9|3627.9|3623.7|3620.7|3630.9|3627.9|3622.6|3619.6|0
1582622700000|2020-02-25 09:25:00|3623.9|3620.9|3623.3|3620.3|3625.7|3622.7|3621.2|3618.2|0
1582623000000|2020-02-25 09:30:00|3624.7|3621.7|3624.1|3621.1|3624.7|3621.7|3621.5|3618.5|0
1582623300000|2020-02-25 09:35:00|3623.8|3620.8|3624.3|3621.3|3625.1|3622.1|3623.6|3620.6|0
1582623600000|2020-02-25 09:40:00|3624.2|3621.2|3623.8|3620.8|3624.4|3621.4|3622.4|3619.4|0
1582623900000|2020-02-25 09:45:00|3624.2|3621.2|3625.3|3622.3|3625.5|3622.5|3624.2|3621.2|0
1582624200000|2020-02-25 09:50:00|3625.4|3622.4|3623.1|3620.1|3625.4|3622.4|3621.5|3618.5|0
1582624500000|2020-02-25 09:55:00|3623|3620|3621|3618|3623.7|3620.7|3621|3618|0
1582624800000|2020-02-25 10:00:00|3620.6|3617.6|3622.1|3619.1|3622.4|3619.4|3620.5|3617.5|0
1582625100000|2020-02-25 10:05:00|3622|3619|3619.4|3616.4|3622|3619|3619.4|3616.4|0
1582625400000|2020-02-25 10:10:00|3619.3|3616.3|3615.4|3612.4|3619.4|3616.4|3614.8|3611.8|0
1582625700000|2020-02-25 10:15:00|3615.5|3612.5|3613.3|3610.3|3616.6|3613.6|3612|3609|0
1582626000000|2020-02-25 10:20:00|3613|3610|3613.2|3610.2|3614.1|3611.1|3612.3|3609.3|0
1582626300000|2020-02-25 10:25:00|3613.1|3610.1|3609.2|3606.2|3613.5|3610.5|3608.4|3605.4|0
1582626600000|2020-02-25 10:30:00|3608.3|3605.3|3606|3603|3608.3|3605.3|3602|3599|0
1582626900000|2020-02-25 10:35:00|3606.1|3603.1|3608.5|3605.5|3609.6|3606.6|3606.1|3603.1|0
1582627200000|2020-02-25 10:40:00|3608.2|3605.2|3602|3599|3608.2|3605.2|3600.7|3597.7|0
1582627500000|2020-02-25 10:45:00|3601.8|3598.8|3605.3|3602.3|3605.3|3602.3|3597.7|3594.7|0
1582627800000|2020-02-25 10:50:00|3605.7|3602.7|3607.9|3604.9|3607.9|3604.9|3605.3|3602.3|0
1582628100000|2020-02-25 10:55:00|3608|3605|3609.2|3606.2|3611|3608|3608|3605|0
1582628400000|2020-02-25 11:00:00|3609.4|3606.4|3604.3|3601.3|3611.1|3608.1|3604.3|3601.3|0
1582628700000|2020-02-25 11:05:00|3604.4|3601.4|3605.3|3602.3|3605.3|3602.3|3603|3600|0
1582629000000|2020-02-25 11:10:00|3605.5|3602.5|3608.8|3605.8|3609|3606|3605.5|3602.5|0
1582629300000|2020-02-25 11:15:00|3608.9|3605.9|3607.4|3604.4|3610.2|3607.2|3606.2|3603.2|0
1582629600000|2020-02-25 11:20:00|3607.3|3604.3|3605.6|3602.6|3607.3|3604.3|3604.9|3601.9|0
1582629900000|2020-02-25 11:25:00|3605.7|3602.7|3609.4|3606.4|3610.5|3607.5|3605|3602|0
1582630200000|2020-02-25 11:30:00|3609.5|3606.5|3617|3614|3617.1|3614.1|3608.7|3605.7|0
1582630500000|2020-02-25 11:35:00|3617.2|3614.2|3620.7|3617.7|3621|3618|3617.2|3614.2|0
1582630800000|2020-02-25 11:40:00|3620.9|3617.9|3622.1|3619.1|3622.8|3619.8|3619.2|3616.2|0
1582631100000|2020-02-25 11:45:00|3622.4|3619.4|3623.2|3620.2|3623.2|3620.2|3620.9|3617.9|0
1582631400000|2020-02-25 11:50:00|3623.1|3620.1|3629|3626|3630.2|3627.2|3622.6|3619.6|0
1582631700000|2020-02-25 11:55:00|3628.9|3625.9|3626.1|3623.1|3629.3|3626.3|3625.6|3622.6|0
1582632000000|2020-02-25 12:00:00|3629.1|3626.1|3628.3|3625.3|3631.7|3628.7|3625.5|3622.5|0
1582632300000|2020-02-25 12:05:00|3627.8|3624.8|3626.7|3623.7|3629|3626|3625.9|3622.9|0
1582632600000|2020-02-25 12:10:00|3626.5|3623.5|3618.7|3615.7|3627.4|3624.4|3618.7|3615.7|0
1582632900000|2020-02-25 12:15:00|3618.8|3615.8|3623.2|3620.2|3623.8|3620.8|3618.1|3615.1|0
1582633200000|2020-02-25 12:20:00|3623|3620|3629.6|3626.6|3630.8|3627.8|3622.2|3619.2|0
1582633500000|2020-02-25 12:25:00|3629.4|3626.4|3627.8|3624.8|3629.4|3626.4|3627.3|3624.3|0
1582633800000|2020-02-25 12:30:00|3628.1|3625.1|3630.2|3627.2|3630.2|3627.2|3626.8|3623.8|0
1582634100000|2020-02-25 12:35:00|3630.3|3627.3|3634.6|3631.6|3635|3632|3630.3|3627.3|0
1582634400000|2020-02-25 12:40:00|3635|3632|3635.7|3632.7|3637.2|3634.2|3634.5|3631.5|0
1582634700000|2020-02-25 12:45:00|3635.6|3632.6|3642.4|3639.4|3642.6|3639.6|3635.6|3632.6|0
1582635000000|2020-02-25 12:50:00|3642.2|3639.2|3644|3641|3644|3641|3641|3638|0
1582635300000|2020-02-25 12:55:00|3644.1|3641.1|3644.5|3641.5|3644.5|3641.5|3642.6|3639.6|0
1582635600000|2020-02-25 13:00:00|3644.4|3641.4|3639.8|3636.8|3644.8|3641.8|3639.5|3636.5|0
1582635900000|2020-02-25 13:05:00|3640|3637|3643|3640|3643|3640|3639|3636|0
1582636200000|2020-02-25 13:10:00|3643.2|3640.2|3644.8|3641.8|3645.5|3642.5|3642.7|3639.7|0
1582636500000|2020-02-25 13:15:00|3644.6|3641.6|3642.9|3639.9|3645.1|3642.1|3642.4|3639.4|0
1582636800000|2020-02-25 13:20:00|3643|3640|3636.7|3633.7|3643.1|3640.1|3636.6|3633.6|0
1582637100000|2020-02-25 13:25:00|3636.8|3633.8|3637.4|3634.4|3639.1|3636.1|3636.3|3633.3|0
1582637400000|2020-02-25 13:30:00|3637|3634|3635.9|3632.9|3637|3634|3633.9|3630.9|0
1582637700000|2020-02-25 13:35:00|3636|3633|3636|3633|3637.4|3634.4|3635|3632|0
1582638000000|2020-02-25 13:40:00|3636.2|3633.2|3635.5|3632.5|3637.2|3634.2|3635.3|3632.3|0
1582638300000|2020-02-25 13:45:00|3635.4|3632.4|3635.4|3632.4|3636.3|3633.3|3634.9|3631.9|0
1582638600000|2020-02-25 13:50:00|3635.8|3632.8|3637.1|3634.1|3637.1|3634.1|3635.3|3632.3|0
1582638900000|2020-02-25 13:55:00|3636.8|3633.8|3637.2|3634.2|3639|3636|3635.9|3632.9|0
1582639200000|2020-02-25 14:00:00|3637.3|3634.3|3633.1|3630.1|3637.7|3634.7|3632.7|3629.7|0
1582639500000|2020-02-25 14:05:00|3633.3|3630.3|3631.5|3628.5|3633.9|3630.9|3631.5|3628.5|0
1582639800000|2020-02-25 14:10:00|3631.6|3628.6|3632.7|3629.7|3633.8|3630.8|3631.3|3628.3|0
1582640100000|2020-02-25 14:15:00|3633|3630|3635.3|3632.3|3635.3|3632.3|3632.6|3629.6|0
1582640400000|2020-02-25 14:20:00|3635.2|3632.2|3640.5|3637.5|3640.9|3637.9|3635.2|3632.2|0
1582640700000|2020-02-25 14:25:00|3640.3|3637.3|3634.8|3631.8|3640.6|3637.6|3634.1|3631.1|0
1582641000000|2020-02-25 14:30:00|3633.5|3630.5|3625.8|3624|3647.9|3646.1|3623.2|3621.4|0
1582641300000|2020-02-25 14:35:00|3624.6|3622.8|3639.9|3638.1|3645.2|3643.4|3624.6|3622.8|0
1582641600000|2020-02-25 14:40:00|3639.8|3638|3619.4|3617.6|3639.8|3638|3619.4|3617.6|0
1582641900000|2020-02-25 14:45:00|3618.9|3617.1|3617.3|3615.5|3622.2|3620.4|3605|3603.2|0
1582642200000|2020-02-25 14:50:00|3617|3615.2|3624.2|3622.4|3626|3624.2|3610.4|3608.6|0
1582642500000|2020-02-25 14:55:00|3624.1|3622.3|3614.4|3612.6|3624.1|3622.3|3611.3|3609.5|0
1582642800000|2020-02-25 15:00:00|3614.1|3612.3|3610.6|3608.8|3621.4|3619.6|3608.7|3606.9|0
1582643100000|2020-02-25 15:05:00|3610.8|3609|3613.1|3611.3|3620.4|3618.6|3609.1|3607.3|0
1582643400000|2020-02-25 15:10:00|3612.7|3610.9|3604.2|3602.4|3615.1|3613.3|3601.7|3599.9|0
1582643700000|2020-02-25 15:15:00|3604.1|3602.3|3592.4|3590.6|3608.3|3606.5|3592.4|3590.6|0
1582644000000|2020-02-25 15:20:00|3592.2|3590.4|3575|3573.2|3592.2|3590.4|3575|3573.2|0
1582644300000|2020-02-25 15:25:00|3574.2|3572.4|3564.8|3563|3574.7|3572.9|3559.1|3557.3|0
1582644600000|2020-02-25 15:30:00|3565|3563.2|3557.4|3555.6|3570.3|3568.5|3545.3|3543.5|0
1582644900000|2020-02-25 15:35:00|3554.9|3553.1|3559.4|3557.6|3565.6|3563.8|3546.5|3544.7|0
1582645200000|2020-02-25 15:40:00|3559.5|3557.7|3573.1|3571.3|3574.1|3572.3|3549.6|3547.8|0
1582645500000|2020-02-25 15:45:00|3573|3571.2|3554.2|3552.4|3576.6|3574.8|3551.5|3549.7|0
1582645800000|2020-02-25 15:50:00|3553.7|3551.9|3535.5|3533.7|3553.8|3552|3522.9|3521.1|0
1582646100000|2020-02-25 15:55:00|3535.2|3533.4|3545.1|3543.3|3545.1|3543.3|3528.9|3527.1|0
1582646400000|2020-02-25 16:00:00|3545.4|3543.6|3532.3|3530.5|3546|3544.2|3531.3|3529.5|0
1582646700000|2020-02-25 16:05:00|3532.2|3530.4|3519.2|3517.4|3538.8|3537|3516.8|3515|0
1582647000000|2020-02-25 16:10:00|3518.9|3517.1|3523.8|3522|3530.6|3528.8|3515.6|3513.8|0
1582647300000|2020-02-25 16:15:00|3524|3522.2|3515.6|3513.8|3524.1|3522.3|3504|3502.2|0
1582647600000|2020-02-25 16:20:00|3515.7|3513.9|3518.2|3516.4|3519.8|3518|3507.4|3505.6|0
1582647900000|2020-02-25 16:25:00|3518.3|3516.5|3528.8|3527|3534.9|3533.1|3517|3515.2|0
1582648200000|2020-02-25 16:30:00|3530|3528.2|3539.3|3537.5|3541.3|3539.5|3522.6|3520.8|0
1582648500000|2020-02-25 16:35:00|3539.4|3537.6|3539.5|3537.7|3544.9|3543.1|3532.4|3530.6|0
1582648800000|2020-02-25 16:40:00|3539.3|3537.5|3528.3|3526.5|3541.5|3539.7|3527.8|3526|0
1582649100000|2020-02-25 16:45:00|3528.2|3526.4|3550.8|3549|3552|3550.2|3528.2|3526.4|0
1582649400000|2020-02-25 16:50:00|3550|3548.2|3563.8|3562|3564.1|3562.3|3547.6|3545.8|0
1582649700000|2020-02-25 16:55:00|3563.9|3562.1|3561.7|3559.9|3565.6|3563.8|3558.8|3557|0
1582650000000|2020-02-25 17:00:00|3563.2|3561.4|3558.2|3556.4|3569.2|3567.4|3557.7|3555.9|0
1582650300000|2020-02-25 17:05:00|3558.8|3557|3565.6|3563.8|3566.6|3564.8|3553.1|3551.3|0
1582650600000|2020-02-25 17:10:00|3564.6|3562.8|3562.9|3561.1|3571.3|3569.5|3562.1|3560.3|0
1582650900000|2020-02-25 17:15:00|3562.4|3560.6|3549.6|3547.8|3562.4|3560.6|3548.3|3546.5|0
1582651200000|2020-02-25 17:20:00|3549.5|3547.7|3547.2|3545.4|3552.1|3550.3|3543.4|3541.6|0
1582651500000|2020-02-25 17:25:00|3547.3|3545.5|3549.2|3547.4|3553.8|3552|3541.8|3540|0
1582651800000|2020-02-25 17:30:00|3549|3547.2|3557.1|3555.3|3558.4|3556.6|3548.4|3546.6|0
1582652100000|2020-02-25 17:35:00|3557.2|3555.4|3559.8|3558|3563.7|3561.9|3556.2|3554.4|0
1582652400000|2020-02-25 17:40:00|3559.7|3557.9|3545.9|3544.1|3560.2|3558.4|3541.9|3540.1|0
1582652700000|2020-02-25 17:45:00|3545.7|3543.9|3535.5|3533.7|3545.7|3543.9|3533.2|3531.4|0
1582653000000|2020-02-25 17:50:00|3535.4|3533.6|3540.1|3538.3|3542|3540.2|3530.7|3528.9|0
1582653300000|2020-02-25 17:55:00|3540.2|3538.4|3537.2|3535.4|3541.8|3540|3533.2|3531.4|0
1582653600000|2020-02-25 18:00:00|3537.1|3535.3|3534.5|3532.7|3540.3|3538.5|3527.3|3525.5|0
1582653900000|2020-02-25 18:05:00|3534.6|3532.8|3543.8|3542|3546.2|3544.4|3531.1|3529.3|0
1582654200000|2020-02-25 18:10:00|3543.7|3541.9|3538.8|3537|3547.9|3546.1|3537.6|3535.8|0
1582654500000|2020-02-25 18:15:00|3538.6|3536.8|3528.6|3526.8|3540.3|3538.5|3525.3|3523.5|0
1582654800000|2020-02-25 18:20:00|3528.3|3526.5|3533|3531.2|3534.3|3532.5|3527.8|3526|0
1582655100000|2020-02-25 18:25:00|3533.5|3531.7|3533.9|3532.1|3537.1|3535.3|3528.8|3527|0
1582655400000|2020-02-25 18:30:00|3534.3|3532.5|3531.6|3529.8|3534.3|3532.5|3526.4|3524.6|0
1582655700000|2020-02-25 18:35:00|3531.5|3529.7|3525.4|3523.6|3532|3530.2|3523.4|3521.6|0
1582656000000|2020-02-25 18:40:00|3525.6|3523.8|3533.2|3531.4|3535|3533.2|3519|3517.2|0
1582656300000|2020-02-25 18:45:00|3533.1|3531.3|3528.2|3526.4|3538.1|3536.3|3528.2|3526.4|0
1582656600000|2020-02-25 18:50:00|3528.3|3526.5|3527|3525.2|3537.2|3535.4|3523.3|3521.5|0
1582656900000|2020-02-25 18:55:00|3527.1|3525.3|3517.1|3515.3|3527.2|3525.4|3516.7|3514.9|0
1582657200000|2020-02-25 19:00:00|3515.4|3513.6|3515.7|3513.9|3518.4|3516.6|3506.5|3504.7|0
1582657500000|2020-02-25 19:05:00|3515.8|3514|3503.4|3501.6|3520|3518.2|3499.2|3497.4|0
1582657800000|2020-02-25 19:10:00|3503.7|3501.9|3516|3514.2|3519|3517.2|3501.1|3499.3|0
1582658100000|2020-02-25 19:15:00|3516.5|3514.7|3505.7|3503.9|3517.1|3515.3|3503|3501.2|0
1582658400000|2020-02-25 19:20:00|3504.4|3502.6|3502.3|3500.5|3512.2|3510.4|3502.1|3500.3|0
1582658700000|2020-02-25 19:25:00|3502.8|3501|3491.3|3489.5|3507.7|3505.9|3490.6|3488.8|0
1582659000000|2020-02-25 19:30:00|3491|3489.2|3498.7|3496.9|3503.2|3501.4|3484.8|3483|0
1582659300000|2020-02-25 19:35:00|3499.1|3497.3|3493.3|3491.5|3503|3501.2|3492|3490.2|0
1582659600000|2020-02-25 19:40:00|3493.6|3491.8|3508.4|3506.6|3509|3507.2|3489.5|3487.7|0
1582659900000|2020-02-25 19:45:00|3508.6|3506.8|3514.6|3512.8|3516.8|3515|3502.3|3500.5|0
1582660200000|2020-02-25 19:50:00|3514.7|3512.9|3518.8|3517|3519.1|3517.3|3509.7|3507.9|0
1582660500000|2020-02-25 19:55:00|3518.9|3517.1|3514.6|3512.8|3520.4|3518.6|3512.5|3510.7|0
1582660800000|2020-02-25 20:00:00|3514.8|3513|3522.7|3520.9|3533.3|3531.5|3514.8|3513|0
1582661100000|2020-02-25 20:05:00|3522.2|3520.4|3525.9|3524.1|3535.5|3533.7|3521.6|3519.8|0
1582661400000|2020-02-25 20:10:00|3526|3524.2|3512.8|3511|3527.6|3525.8|3510.3|3508.5|0
1582661700000|2020-02-25 20:15:00|3512.7|3510.9|3510|3508.2|3521|3519.2|3507.4|3505.6|0
1582662000000|2020-02-25 20:20:00|3510.2|3508.4|3500.5|3498.7|3512.6|3510.8|3495.6|3493.8|0
1582662300000|2020-02-25 20:25:00|3500|3498.2|3500.2|3498.4|3508.1|3506.3|3497.5|3495.7|0
1582662600000|2020-02-25 20:30:00|3500.1|3498.3|3491.9|3490.1|3500.1|3498.3|3485.6|3483.8|0
1582662900000|2020-02-25 20:35:00|3491.8|3490|3484.2|3482.4|3492.6|3490.8|3481.7|3479.9|0
1582663200000|2020-02-25 20:40:00|3483.8|3482|3493|3491.2|3500.5|3498.7|3483.8|3482|0
1582663500000|2020-02-25 20:45:00|3493.7|3491.9|3497.7|3495.9|3509.2|3507.4|3493.7|3491.9|0
1582663800000|2020-02-25 20:50:00|3498.6|3496.8|3497.5|3495.7|3504.8|3503|3492.6|3490.8|0
1582664100000|2020-02-25 20:55:00|3498.4|3496.6|3502.2|3500.4|3504|3502.2|3492.6|3490.8|0
1582664400000|2020-02-25 21:00:00|3502.8|3499.8|3506.4|3503.4|3506.6|3503.6|3499.9|3496.9|0
1582664700000|2020-02-25 21:05:00|3506.3|3503.3|3505.6|3502.6|3509.1|3506.1|3504.6|3501.6|0
1582665000000|2020-02-25 21:10:00|3505.7|3502.7|3503.4|3500.4|3506.5|3503.5|3502.7|3499.7|0
1582665300000|2020-02-25 21:15:00|3503.3|3500.3|3505.1|3502.1|3505.3|3502.3|3503.3|3500.3|0
1582665600000|2020-02-25 21:20:00|3505|3502|3504.7|3501.7|3505.6|3502.6|3503.3|3500.3|0
1582665900000|2020-02-25 21:25:00|3504.9|3501.9|3501.6|3498.6|3505|3502|3500.5|3497.5|0
1582666200000|2020-02-25 21:30:00|3501|3498|3506.6|3503.6|3506.8|3503.8|3500.6|3497.6|0
1582666500000|2020-02-25 21:35:00|3506.5|3503.5|3512.3|3509.3|3513.6|3510.6|3506.5|3503.5|0
1582666800000|2020-02-25 21:40:00|3512.1|3509.1|3510.1|3507.1|3512.8|3509.8|3510|3507|0
1582667100000|2020-02-25 21:45:00|3510.2|3507.2|3515.1|3512.1|3516.2|3513.2|3509.7|3506.7|0
1582667400000|2020-02-25 21:50:00|3515|3512|3511.5|3508.5|3515|3512|3511|3508|0
1582667700000|2020-02-25 21:55:00|3511.4|3508.4|3509.6|3506.6|3511.4|3508.4|3509.4|3506.4|0
1582668000000|2020-02-25 22:00:00|3509.5|3506.5|3509.3|3506.3|3510.3|3507.3|3508.6|3505.6|0
1582668300000|2020-02-25 22:05:00|3509.2|3506.2|3508.4|3505.4|3509.6|3506.6|3508.4|3505.4|0
1582668600000|2020-02-25 22:10:00|3508.5|3505.5|3508.2|3505.2|3508.7|3505.7|3507.3|3504.3|0
1582668900000|2020-02-25 22:15:00|3507.8|3504.8|3505.2|3502.2|3508|3505|3505.2|3502.2|0
1582669200000|2020-02-25 22:20:00|3504.8|3501.8|3503.4|3500.4|3505.3|3502.3|3503|3500|0
1582669500000|2020-02-25 22:25:00|3503.5|3500.5|3501.2|3498.2|3503.6|3500.6|3501.2|3498.2|0
1582669800000|2020-02-25 22:30:00|3501.3|3498.3|3501|3498|3501.3|3498.3|3500.1|3497.1|0
1582670100000|2020-02-25 22:35:00|3500.9|3497.9|3500.8|3497.8|3501.6|3498.6|3499.8|3496.8|0
1582670400000|2020-02-25 22:40:00|3500.5|3497.5|3499.1|3496.1|3500.8|3497.8|3498.1|3495.1|0
1582670700000|2020-02-25 22:45:00|3499.3|3496.3|3497.9|3494.9|3499.9|3496.9|3497.1|3494.1|0
1582671000000|2020-02-25 22:50:00|3497.7|3494.7|3496.9|3493.9|3498.3|3495.3|3496.9|3493.9|0
1582671300000|2020-02-25 22:55:00|3497|3494|3498.5|3495.5|3498.5|3495.5|3496.3|3493.3|0
1582671600000|2020-02-25 23:00:00|3498.6|3495.6|3507.1|3504.1|3508|3505|3498.6|3495.6|0
1582671900000|2020-02-25 23:05:00|3506.8|3503.8|3510.7|3507.7|3511.2|3508.2|3506.3|3503.3|0
1582672200000|2020-02-25 23:10:00|3509.3|3506.3|3512.4|3509.4|3513.1|3510.1|3509.2|3506.2|0
1582672500000|2020-02-25 23:15:00|3512.1|3509.1|3516.6|3513.6|3516.6|3513.6|3511.7|3508.7|0
1582672800000|2020-02-25 23:20:00|3516.5|3513.5|3512.7|3509.7|3516.7|3513.7|3512.3|3509.3|0
1582673100000|2020-02-25 23:25:00|3512.6|3509.6|3515.3|3512.3|3515.5|3512.5|3512.4|3509.4|0
1582673400000|2020-02-25 23:30:00|3515.4|3512.4|3516.8|3513.8|3517.3|3514.3|3514.9|3511.9|0
1582673700000|2020-02-25 23:35:00|3516.7|3513.7|3513.8|3510.8|3517|3514|3513.8|3510.8|0
1582674000000|2020-02-25 23:40:00|3513.9|3510.9|3515|3512|3516.1|3513.1|3513.8|3510.8|0
1582674300000|2020-02-25 23:45:00|3515.1|3512.1|3519.6|3516.6|3520.2|3517.2|3514.9|3511.9|0
1582674600000|2020-02-25 23:50:00|3519.7|3516.7|3520.2|3517.2|3520.7|3517.7|3519.6|3516.6|0
1582674900000|2020-02-25 23:55:00|3520.1|3517.1|3520.3|3517.3|3520.4|3517.4|3519.1|3516.1|0
1582675200000|2020-02-26 00:00:00|3520.6|3517.6|3520.8|3517.8|3521.3|3518.3|3520.4|3517.4|0
1582675500000|2020-02-26 00:05:00|3521|3518|3520.5|3517.5|3521|3518|3519.3|3516.3|0
1582675800000|2020-02-26 00:10:00|3520.7|3517.7|3516.9|3513.9|3520.7|3517.7|3516.9|3513.9|0
1582676100000|2020-02-26 00:15:00|3516.8|3513.8|3515.6|3512.6|3517.3|3514.3|3514.9|3511.9|0
1582676400000|2020-02-26 00:20:00|3515.5|3512.5|3516.5|3513.5|3516.8|3513.8|3514.5|3511.5|0
1582676700000|2020-02-26 00:25:00|3516.3|3513.3|3518.6|3515.6|3518.6|3515.6|3515.9|3512.9|0
1582677000000|2020-02-26 00:30:00|3518.4|3515.4|3518.2|3515.2|3518.7|3515.7|3517.6|3514.6|0
1582677300000|2020-02-26 00:35:00|3518.3|3515.3|3512.3|3509.3|3518.4|3515.4|3512.3|3509.3|0
1582677600000|2020-02-26 00:40:00|3512.5|3509.5|3511.8|3508.8|3512.5|3509.5|3511.1|3508.1|0
1582677900000|2020-02-26 00:45:00|3511.7|3508.7|3511.9|3508.9|3512.6|3509.6|3510.6|3507.6|0
1582678200000|2020-02-26 00:50:00|3511.7|3508.7|3507.8|3504.8|3512.2|3509.2|3507.6|3504.6|0
1582678500000|2020-02-26 00:55:00|3507.7|3504.7|3506.2|3501.2|3508.5|3505.5|3504.1|3501.1|0
1582678800000|2020-02-26 01:00:00|3505.9|3500.9|3501.5|3496.5|3513.7|3508.7|3495.5|3490.5|0
1582679100000|2020-02-26 01:05:00|3501.6|3496.6|3501.2|3496.2|3510.2|3505.2|3500.8|3495.8|0
1582679400000|2020-02-26 01:10:00|3501.3|3496.3|3503.8|3498.8|3506.5|3501.5|3500|3495|0
1582679700000|2020-02-26 01:15:00|3503.9|3498.9|3510.4|3505.4|3514.1|3509.1|3503.1|3498.1|0
1582680000000|2020-02-26 01:20:00|3510|3505|3512.3|3507.3|3514.4|3509.4|3508.4|3503.4|0
1582680300000|2020-02-26 01:25:00|3512.4|3507.4|3512.2|3507.2|3513.4|3508.4|3508.8|3503.8|0
1582680600000|2020-02-26 01:30:00|3512.1|3507.1|3515.6|3510.6|3516.8|3511.8|3511.5|3506.5|0
1582680900000|2020-02-26 01:35:00|3515.7|3510.7|3522.5|3517.5|3522.8|3517.8|3515.6|3510.6|0
1582681200000|2020-02-26 01:40:00|3522.4|3517.4|3514|3509|3522.4|3517.4|3513.2|3508.2|0
1582681500000|2020-02-26 01:45:00|3514.1|3509.1|3512.4|3507.4|3519.7|3514.7|3510.8|3505.8|0
1582681800000|2020-02-26 01:50:00|3512.3|3507.3|3513.8|3508.8|3517.2|3512.2|3511.8|3506.8|0
1582682100000|2020-02-26 01:55:00|3513.9|3508.9|3515|3510|3520|3515|3513.3|3508.3|0
1582682400000|2020-02-26 02:00:00|3514.8|3509.8|3507.9|3502.9|3514.9|3509.9|3506|3501|0
1582682700000|2020-02-26 02:05:00|3507.4|3502.4|3515.3|3510.3|3515.4|3510.4|3507.3|3502.3|0
1582683000000|2020-02-26 02:10:00|3515.6|3510.6|3525.2|3520.2|3525.3|3520.3|3514.9|3509.9|0
1582683300000|2020-02-26 02:15:00|3525.3|3520.3|3526.9|3521.9|3529.9|3524.9|3523.1|3518.1|0
1582683600000|2020-02-26 02:20:00|3526.8|3521.8|3527.4|3522.4|3527.4|3522.4|3520.8|3515.8|0
1582683900000|2020-02-26 02:25:00|3527.6|3522.6|3526.3|3521.3|3528.8|3523.8|3524.7|3519.7|0
1582684200000|2020-02-26 02:30:00|3526.7|3521.7|3529.8|3524.8|3533|3528|3526.5|3521.5|0
1582684500000|2020-02-26 02:35:00|3529.9|3524.9|3536.2|3531.2|3536.7|3531.7|3529.4|3524.4|0
1582684800000|2020-02-26 02:40:00|3536.1|3531.1|3533.1|3528.1|3536.2|3531.2|3530.3|3525.3|0
1582685100000|2020-02-26 02:45:00|3533|3528|3528.1|3523.1|3534.9|3529.9|3526.8|3521.8|0
1582685400000|2020-02-26 02:50:00|3528.3|3523.3|3526.7|3521.7|3530.3|3525.3|3526.5|3521.5|0
1582685700000|2020-02-26 02:55:00|3526.6|3521.6|3529|3524|3529.9|3524.9|3525.8|3520.8|0
1582686000000|2020-02-26 03:00:00|3528.9|3523.9|3531.2|3526.2|3533.3|3528.3|3528.9|3523.9|0
1582686300000|2020-02-26 03:05:00|3531.1|3526.1|3529|3524|3531.5|3526.5|3526.7|3521.7|0
1582686600000|2020-02-26 03:10:00|3529.1|3524.1|3534.6|3529.6|3535.5|3530.5|3528.9|3523.9|0
1582686900000|2020-02-26 03:15:00|3534.5|3529.5|3530.5|3525.5|3535.4|3530.4|3530.5|3525.5|0
1582687200000|2020-02-26 03:20:00|3530.4|3525.4|3531.3|3526.3|3532.5|3527.5|3528.9|3523.9|0
1582687500000|2020-02-26 03:25:00|3531.4|3526.4|3533.1|3528.1|3534.1|3529.1|3531.2|3526.2|0
1582687800000|2020-02-26 03:30:00|3533|3528|3524.7|3519.7|3533|3528|3521.2|3516.2|0
1582688100000|2020-02-26 03:35:00|3524.5|3519.5|3526.6|3521.6|3530.1|3525.1|3524.4|3519.4|0
1582688400000|2020-02-26 03:40:00|3526.3|3521.3|3530.1|3525.1|3530.9|3525.9|3525.7|3520.7|0
1582688700000|2020-02-26 03:45:00|3530.2|3525.2|3530.8|3525.8|3532.2|3527.2|3529.2|3524.2|0
1582689000000|2020-02-26 03:50:00|3530.7|3525.7|3526.1|3521.1|3531.1|3526.1|3525.5|3520.5|0
1582689300000|2020-02-26 03:55:00|3526.2|3521.2|3528.4|3523.4|3529.3|3524.3|3525.9|3520.9|0
1582689600000|2020-02-26 04:00:00|3528.1|3523.1|3525.4|3520.4|3529.5|3524.5|3524.1|3519.1|0
1582689900000|2020-02-26 04:05:00|3525.3|3520.3|3523.2|3518.2|3525.9|3520.9|3521.9|3516.9|0
1582690200000|2020-02-26 04:10:00|3523.1|3518.1|3520.5|3515.5|3523.6|3518.6|3519.6|3514.6|0
1582690500000|2020-02-26 04:15:00|3520.4|3515.4|3517.3|3512.3|3520.8|3515.8|3515.9|3510.9|0
1582690800000|2020-02-26 04:20:00|3517.6|3512.6|3522.4|3517.4|3523.5|3518.5|3517.5|3512.5|0
1582691100000|2020-02-26 04:25:00|3522.5|3517.5|3523.3|3518.3|3523.8|3518.8|3521.7|3516.7|0
1582691400000|2020-02-26 04:30:00|3523.4|3518.4|3523.1|3518.1|3525.6|3520.6|3521.4|3516.4|0
1582691700000|2020-02-26 04:35:00|3523|3518|3525.9|3520.9|3528.3|3523.3|3520.6|3515.6|0
1582692000000|2020-02-26 04:40:00|3525.8|3520.8|3525.3|3520.3|3527.3|3522.3|3524.5|3519.5|0
1582692300000|2020-02-26 04:45:00|3525.4|3520.4|3528.1|3523.1|3529.6|3524.6|3525.2|3520.2|0
1582692600000|2020-02-26 04:50:00|3528.2|3523.2|3526.7|3521.7|3528.9|3523.9|3526.1|3521.1|0
1582692900000|2020-02-26 04:55:00|3526.5|3521.5|3525.3|3520.3|3527.5|3522.5|3523.3|3518.3|0
1582693200000|2020-02-26 05:00:00|3525.4|3520.4|3520.8|3515.8|3526.2|3521.2|3520|3515|0
1582693500000|2020-02-26 05:05:00|3520.9|3515.9|3525.2|3520.2|3525.5|3520.5|3520.6|3515.6|0
1582693800000|2020-02-26 05:10:00|3525.4|3520.4|3523.7|3518.7|3526|3521|3523.7|3518.7|0
1582694100000|2020-02-26 05:15:00|3523.8|3518.8|3521.5|3516.5|3524.9|3519.9|3521|3516|0
1582694400000|2020-02-26 05:20:00|3521.4|3516.4|3520.7|3515.7|3522|3517|3518.5|3513.5|0
1582694700000|2020-02-26 05:25:00|3520.5|3515.5|3522.8|3517.8|3524.6|3519.6|3518.7|3513.7|0
1582695000000|2020-02-26 05:30:00|3523.1|3518.1|3524.3|3519.3|3526.5|3521.5|3521.9|3516.9|0
1582695300000|2020-02-26 05:35:00|3524.2|3519.2|3521.1|3516.1|3525.3|3520.3|3520.1|3515.1|0
1582695600000|2020-02-26 05:40:00|3521|3516|3523.8|3518.8|3524.8|3519.8|3520.6|3515.6|0
1582695900000|2020-02-26 05:45:00|3523.7|3518.7|3526|3521|3526.1|3521.1|3521.1|3516.1|0
1582696200000|2020-02-26 05:50:00|3525.9|3520.9|3525|3520|3526.7|3521.7|3524|3519|0
1582696500000|2020-02-26 05:55:00|3524.9|3519.9|3526.5|3521.5|3528.4|3523.4|3524.6|3519.6|0
1582696800000|2020-02-26 06:00:00|3526.8|3521.8|3522.4|3517.4|3526.8|3521.8|3521.8|3516.8|0
1582697100000|2020-02-26 06:05:00|3522.5|3517.5|3519.6|3514.6|3523.3|3518.3|3517.6|3512.6|0
1582697400000|2020-02-26 06:10:00|3519.5|3514.5|3515.6|3510.6|3520.1|3515.1|3515.3|3510.3|0
1582697700000|2020-02-26 06:15:00|3515.5|3510.5|3517.3|3512.3|3518.5|3513.5|3511.5|3506.5|0
1582698000000|2020-02-26 06:20:00|3517.4|3512.4|3515.7|3510.7|3518.3|3513.3|3513.6|3508.6|0
1582698300000|2020-02-26 06:25:00|3515.8|3510.8|3514.2|3509.2|3517.1|3512.1|3513.4|3508.4|0
1582698600000|2020-02-26 06:30:00|3514.3|3509.3|3514.7|3509.7|3516.8|3511.8|3512.3|3507.3|0
1582698900000|2020-02-26 06:35:00|3514.8|3509.8|3514.8|3509.8|3517.9|3512.9|3514|3509|0
1582699200000|2020-02-26 06:40:00|3514.7|3509.7|3514.1|3509.1|3514.7|3509.7|3511.9|3506.9|0
1582699500000|2020-02-26 06:45:00|3514.2|3509.2|3515.2|3510.2|3515.4|3510.4|3513.2|3508.2|0
1582699800000|2020-02-26 06:50:00|3515|3510|3512.1|3507.1|3515.5|3510.5|3510.8|3505.8|0
1582700100000|2020-02-26 06:55:00|3512|3507|3504.9|3499.9|3512.4|3507.4|3499.9|3494.9|0
1582700400000|2020-02-26 07:00:00|3504.6|3499.6|3503.5|3498.5|3509.9|3504.9|3500.9|3495.9|0
1582700700000|2020-02-26 07:05:00|3503.6|3498.6|3510.2|3505.2|3512|3507|3503.5|3498.5|0
1582701000000|2020-02-26 07:10:00|3510.1|3505.1|3508.8|3503.8|3513.2|3508.2|3507.9|3502.9|0
1582701300000|2020-02-26 07:15:00|3508.6|3503.6|3509.5|3504.5|3511.3|3506.3|3505.8|3500.8|0
1582701600000|2020-02-26 07:20:00|3509.6|3504.6|3507.6|3502.6|3509.7|3504.7|3504.6|3499.6|0
1582701900000|2020-02-26 07:25:00|3507.7|3502.7|3510.5|3505.5|3513.2|3508.2|3507.7|3502.7|0
1582702200000|2020-02-26 07:30:00|3510.3|3505.3|3507.3|3502.3|3511|3506|3506.7|3501.7|0
1582702500000|2020-02-26 07:35:00|3507.6|3502.6|3510.7|3505.7|3510.7|3505.7|3506.8|3501.8|0
1582702800000|2020-02-26 07:40:00|3510.6|3505.6|3510.6|3505.6|3511.6|3506.6|3507|3502|0
1582703100000|2020-02-26 07:45:00|3510.7|3505.7|3518.8|3513.8|3519.1|3514.1|3509.6|3504.6|0
1582703400000|2020-02-26 07:50:00|3518.5|3513.5|3517.4|3512.4|3520.1|3515.1|3514.6|3509.6|0
1582703700000|2020-02-26 07:55:00|3517.5|3512.5|3524.6|3519.6|3524.8|3519.8|3516.4|3511.4|0
1582704000000|2020-02-26 08:00:00|3524|3519|3523.6|3518.6|3528.4|3523.4|3521.2|3516.2|0
1582704300000|2020-02-26 08:05:00|3523.8|3518.8|3522.8|3517.8|3527.6|3522.6|3522.6|3517.6|0
1582704600000|2020-02-26 08:10:00|3523.3|3518.3|3519.3|3514.3|3524|3519|3518|3513|0
1582704900000|2020-02-26 08:15:00|3519.4|3514.4|3517.1|3512.1|3523.4|3518.4|3513|3508|0
1582705200000|2020-02-26 08:20:00|3517|3512|3517|3512|3519|3514|3512.7|3507.7|0
1582705500000|2020-02-26 08:25:00|3517.2|3512.2|3508.7|3503.7|3518.1|3513.1|3508.3|3503.3|0
1582705800000|2020-02-26 08:30:00|3508.6|3503.6|3507.2|3502.2|3513.5|3508.5|3505.5|3500.5|0
1582706100000|2020-02-26 08:35:00|3507.1|3502.1|3503.8|3498.8|3509.8|3504.8|3502.8|3497.8|0
1582706400000|2020-02-26 08:40:00|3503.9|3498.9|3494.7|3489.7|3505.4|3500.4|3492.3|3487.3|0
1582706700000|2020-02-26 08:45:00|3494.3|3489.3|3479.3|3474.3|3495.4|3490.4|3475.6|3470.6|0
1582707000000|2020-02-26 08:50:00|3478.9|3473.9|3479|3474|3485.7|3480.7|3474|3469|0
1582707300000|2020-02-26 08:55:00|3479.1|3474.1|3481.1|3476.1|3482.8|3477.8|3477.1|3472.1|0
1582707600000|2020-02-26 09:00:00|3481.2|3476.2|3450.9|3447.9|3481.2|3476.2|3450.9|3447.9|0
1582707900000|2020-02-26 09:05:00|3450.7|3447.7|3431.9|3428.9|3451.3|3448.3|3431.9|3428.9|0
1582708200000|2020-02-26 09:10:00|3431.8|3428.8|3433.4|3430.4|3433.4|3430.4|3416.2|3413.2|0
1582708500000|2020-02-26 09:15:00|3433.1|3430.1|3447.1|3444.1|3451.2|3448.2|3433|3430|0
1582708800000|2020-02-26 09:20:00|3447.5|3444.5|3439.2|3436.2|3447.5|3444.5|3437.5|3434.5|0
1582709100000|2020-02-26 09:25:00|3439|3436|3444.1|3441.1|3446.6|3443.6|3438.1|3435.1|0
1582709400000|2020-02-26 09:30:00|3442.8|3439.8|3441.6|3438.6|3445.3|3442.3|3433.8|3430.8|0
1582709700000|2020-02-26 09:35:00|3442.3|3439.3|3451.7|3448.7|3454.8|3451.8|3440.2|3437.2|0
1582710000000|2020-02-26 09:40:00|3451.8|3448.8|3450.1|3447.1|3457.7|3454.7|3450|3447|0
1582710300000|2020-02-26 09:45:00|3450.5|3447.5|3443.4|3440.4|3451|3448|3442.9|3439.9|0
1582710600000|2020-02-26 09:50:00|3441.6|3438.6|3451.7|3448.7|3451.8|3448.8|3441|3438|0
1582710900000|2020-02-26 09:55:00|3452.5|3449.5|3447|3444|3454|3451|3446.7|3443.7|0
1582711200000|2020-02-26 10:00:00|3447.2|3444.2|3447.5|3444.5|3449.4|3446.4|3446.4|3443.4|0
1582711500000|2020-02-26 10:05:00|3448.1|3445.1|3458.6|3455.6|3462.6|3459.6|3447.5|3444.5|0
1582711800000|2020-02-26 10:10:00|3460.6|3457.6|3460.8|3457.8|3465.4|3462.4|3460.1|3457.1|0
1582712100000|2020-02-26 10:15:00|3461.2|3458.2|3468.8|3465.8|3470.8|3467.8|3461.2|3458.2|0
1582712400000|2020-02-26 10:20:00|3468.4|3465.4|3469.6|3466.6|3475.9|3472.9|3468.2|3465.2|0
1582712700000|2020-02-26 10:25:00|3469.1|3466.1|3475.8|3472.8|3476.6|3473.6|3468.3|3465.3|0
1582713000000|2020-02-26 10:30:00|3476.2|3473.2|3475.5|3472.5|3479.6|3476.6|3473.3|3470.3|0
1582713300000|2020-02-26 10:35:00|3475.6|3472.6|3470.6|3467.6|3476.1|3473.1|3469.7|3466.7|0
1582713600000|2020-02-26 10:40:00|3469.9|3466.9|3469.3|3466.3|3472.4|3469.4|3468|3465|0
1582713900000|2020-02-26 10:45:00|3468.7|3465.7|3463|3460|3472|3469|3460.6|3457.6|0
1582714200000|2020-02-26 10:50:00|3463.1|3460.1|3455.7|3452.7|3463.9|3460.9|3454.8|3451.8|0
1582714500000|2020-02-26 10:55:00|3455.9|3452.9|3457.6|3454.6|3461.9|3458.9|3454.9|3451.9|0
1582714800000|2020-02-26 11:00:00|3458.6|3455.6|3459.2|3456.2|3461|3458|3457.4|3454.4|0
1582715100000|2020-02-26 11:05:00|3459.3|3456.3|3470.5|3467.5|3472.4|3469.4|3458.9|3455.9|0
1582715400000|2020-02-26 11:10:00|3470.7|3467.7|3472.5|3469.5|3473.7|3470.7|3467.6|3464.6|0
1582715700000|2020-02-26 11:15:00|3472|3469|3473.3|3470.3|3473.4|3470.4|3471.3|3468.3|0
1582716000000|2020-02-26 11:20:00|3473.6|3470.6|3483.5|3480.5|3484.7|3481.7|3473.4|3470.4|0
1582716300000|2020-02-26 11:25:00|3482.9|3479.9|3493.2|3490.2|3497.1|3494.1|3482.3|3479.3|0
1582716600000|2020-02-26 11:30:00|3493.1|3490.1|3493.6|3490.6|3496.4|3493.4|3493|3490|0
1582716900000|2020-02-26 11:35:00|3494.3|3491.3|3503.4|3500.4|3503.4|3500.4|3493.9|3490.9|0
1582717200000|2020-02-26 11:40:00|3504.2|3501.2|3507|3504|3509.1|3506.1|3502.6|3499.6|0
1582717500000|2020-02-26 11:45:00|3506.9|3503.9|3500.9|3497.9|3507.4|3504.4|3500.4|3497.4|0
1582717800000|2020-02-26 11:50:00|3500.8|3497.8|3496.3|3493.3|3503.3|3500.3|3494.3|3491.3|0
1582718100000|2020-02-26 11:55:00|3496.2|3493.2|3493.4|3490.4|3498.2|3495.2|3493.4|3490.4|0
1582718400000|2020-02-26 12:00:00|3490.2|3487.2|3478.2|3475.2|3491.3|3488.3|3477.1|3474.1|0
1582718700000|2020-02-26 12:05:00|3478.4|3475.4|3489.9|3486.9|3489.9|3486.9|3477.7|3474.7|0
1582719000000|2020-02-26 12:10:00|3490.7|3487.7|3488.9|3485.9|3494.3|3491.3|3488.1|3485.1|0
1582719300000|2020-02-26 12:15:00|3488.2|3485.2|3482.3|3479.3|3488.8|3485.8|3482.3|3479.3|0
1582719600000|2020-02-26 12:20:00|3482.1|3479.1|3476.6|3473.6|3482.2|3479.2|3475.1|3472.1|0
1582719900000|2020-02-26 12:25:00|3476.7|3473.7|3472.4|3469.4|3479.4|3476.4|3470.4|3467.4|0
1582720200000|2020-02-26 12:30:00|3472.3|3469.3|3466.6|3463.6|3473.4|3470.4|3466.4|3463.4|0
1582720500000|2020-02-26 12:35:00|3466.5|3463.5|3455.1|3452.1|3466.7|3463.7|3454.8|3451.8|0
1582720800000|2020-02-26 12:40:00|3455.2|3452.2|3469.5|3466.5|3470.3|3467.3|3455.2|3452.2|0
1582721100000|2020-02-26 12:45:00|3469.6|3466.6|3478.2|3475.2|3478.3|3475.3|3469.2|3466.2|0
1582721400000|2020-02-26 12:50:00|3478.3|3475.3|3478.3|3475.3|3479.9|3476.9|3476|3473|0
1582721700000|2020-02-26 12:55:00|3477.8|3474.8|3480|3477|3480.2|3477.2|3473.5|3470.5|0
1582722000000|2020-02-26 13:00:00|3480.5|3477.5|3478.7|3475.7|3482.1|3479.1|3478|3475|0
1582722300000|2020-02-26 13:05:00|3478.9|3475.9|3479.5|3476.5|3483.2|3480.2|3478.9|3475.9|0
1582722600000|2020-02-26 13:10:00|3478.1|3475.1|3473.1|3470.1|3479|3476|3473.1|3470.1|0
1582722900000|2020-02-26 13:15:00|3472.8|3469.8|3483.4|3480.4|3483.4|3480.4|3472.8|3469.8|0
1582723200000|2020-02-26 13:20:00|3483.5|3480.5|3495.2|3492.2|3495.8|3492.8|3482.1|3479.1|0
1582723500000|2020-02-26 13:25:00|3495.1|3492.1|3499.3|3496.3|3501.7|3498.7|3495|3492|0
1582723800000|2020-02-26 13:30:00|3499.4|3496.4|3505.4|3502.4|3507.9|3504.9|3499|3496|0
1582724100000|2020-02-26 13:35:00|3505.3|3502.3|3516.9|3513.9|3516.9|3513.9|3504.3|3501.3|0
1582724400000|2020-02-26 13:40:00|3516.8|3513.8|3506.2|3503.2|3517.2|3514.2|3505.7|3502.7|0
1582724700000|2020-02-26 13:45:00|3506.4|3503.4|3507.9|3504.9|3510.4|3507.4|3505.3|3502.3|0
1582725000000|2020-02-26 13:50:00|3508|3505|3499.5|3496.5|3508|3505|3499.3|3496.3|0
1582725300000|2020-02-26 13:55:00|3500|3497|3501.5|3498.5|3501.5|3498.5|3497.4|3494.4|0
1582725600000|2020-02-26 14:00:00|3501.6|3498.6|3502.7|3499.7|3504.9|3501.9|3501.6|3498.6|0
1582725900000|2020-02-26 14:05:00|3502.9|3499.9|3498.6|3495.6|3502.9|3499.9|3496.8|3493.8|0
1582726200000|2020-02-26 14:10:00|3498.5|3495.5|3503.7|3500.7|3504.8|3501.8|3498|3495|0
1582726500000|2020-02-26 14:15:00|3503.9|3500.9|3506.7|3503.7|3507.8|3504.8|3503.9|3500.9|0
1582726800000|2020-02-26 14:20:00|3507.2|3504.2|3507|3504|3507.3|3504.3|3504.1|3501.1|0
1582727100000|2020-02-26 14:25:00|3507.7|3504.7|3498.2|3495.2|3510.2|3507.2|3497.2|3494.2|0
1582727400000|2020-02-26 14:30:00|3496|3493|3513|3511.2|3526.3|3524.5|3492.3|3490.5|0
1582727700000|2020-02-26 14:35:00|3512.8|3511|3540.2|3538.4|3540.9|3539.1|3512.8|3511|0
1582728000000|2020-02-26 14:40:00|3540.1|3538.3|3565.4|3563.6|3573.3|3571.5|3536.6|3534.8|0
1582728300000|2020-02-26 14:45:00|3565.3|3563.5|3551|3549.2|3568|3566.2|3546.7|3544.9|0
1582728600000|2020-02-26 14:50:00|3551.4|3549.6|3548.4|3546.6|3554.5|3552.7|3539.8|3538|0
1582728900000|2020-02-26 14:55:00|3548.7|3546.9|3540.4|3538.6|3548.8|3547|3532.9|3531.1|0
1582729200000|2020-02-26 15:00:00|3540.3|3538.5|3532.1|3530.3|3543.3|3541.5|3529.8|3528|0
1582729500000|2020-02-26 15:05:00|3531.7|3529.9|3537.4|3535.6|3538|3536.2|3524.3|3522.5|0
1582729800000|2020-02-26 15:10:00|3537.6|3535.8|3551.5|3549.7|3551.5|3549.7|3526.7|3524.9|0
1582730100000|2020-02-26 15:15:00|3551.6|3549.8|3558.4|3556.6|3561.5|3559.7|3550.7|3548.9|0
1582730400000|2020-02-26 15:20:00|3558.6|3556.8|3557.7|3555.9|3562.1|3560.3|3550.4|3548.6|0
1582730700000|2020-02-26 15:25:00|3557.9|3556.1|3561.4|3559.6|3569|3567.2|3556.1|3554.3|0
1582731000000|2020-02-26 15:30:00|3561.5|3559.7|3567.1|3565.3|3568.2|3566.4|3559.2|3557.4|0
1582731300000|2020-02-26 15:35:00|3567|3565.2|3567.2|3565.4|3574.9|3573.1|3565.7|3563.9|0
1582731600000|2020-02-26 15:40:00|3567.1|3565.3|3580.8|3579|3581.7|3579.9|3565.4|3563.6|0
1582731900000|2020-02-26 15:45:00|3580.9|3579.1|3577.4|3575.6|3581.1|3579.3|3572.4|3570.6|0
1582732200000|2020-02-26 15:50:00|3577.6|3575.8|3578|3576.2|3586.3|3584.5|3575.8|3574|0
1582732500000|2020-02-26 15:55:00|3577.8|3576|3575.9|3574.1|3580.7|3578.9|3573.9|3572.1|0
1582732800000|2020-02-26 16:00:00|3576|3574.2|3568|3566.2|3576.1|3574.3|3564.7|3562.9|0
1582733100000|2020-02-26 16:05:00|3568.4|3566.6|3562.1|3560.3|3569.1|3567.3|3561.7|3559.9|0
1582733400000|2020-02-26 16:10:00|3561.9|3560.1|3559.7|3557.9|3562.7|3560.9|3554.3|3552.5|0
1582733700000|2020-02-26 16:15:00|3559.6|3557.8|3570.8|3569|3571.7|3569.9|3558.2|3556.4|0
1582734000000|2020-02-26 16:20:00|3571|3569.2|3580.3|3578.5|3580.9|3579.1|3570.3|3568.5|0
1582734300000|2020-02-26 16:25:00|3580.4|3578.6|3581.3|3579.5|3584.9|3583.1|3577.6|3575.8|0
1582734600000|2020-02-26 16:30:00|3581.4|3579.6|3581|3579.2|3581.4|3579.6|3570.4|3568.6|0
1582734900000|2020-02-26 16:35:00|3580.9|3579.1|3583.8|3582|3584.9|3583.1|3571.4|3569.6|0
1582735200000|2020-02-26 16:40:00|3584|3582.2|3574.7|3572.9|3587.5|3585.7|3574.2|3572.4|0
1582735500000|2020-02-26 16:45:00|3575.1|3573.3|3562.8|3561|3575.1|3573.3|3562|3560.2|0
1582735800000|2020-02-26 16:50:00|3563.1|3561.3|3553.8|3552|3564.6|3562.8|3552.5|3550.7|0
1582736100000|2020-02-26 16:55:00|3553.4|3551.6|3553.5|3551.7|3557.3|3555.5|3548.3|3546.5|0
1582736400000|2020-02-26 17:00:00|3553.8|3552|3538.2|3536.4|3557.9|3556.1|3538.2|3536.4|0
1582736700000|2020-02-26 17:05:00|3537.8|3536|3526.4|3524.6|3538.5|3536.7|3519.2|3517.4|0
1582737000000|2020-02-26 17:10:00|3526.2|3524.4|3527.1|3525.3|3531.9|3530.1|3520.9|3519.1|0
1582737300000|2020-02-26 17:15:00|3527.2|3525.4|3524.9|3523.1|3527.2|3525.4|3509.7|3507.9|0
1582737600000|2020-02-26 17:20:00|3524.4|3522.6|3534.2|3532.4|3537|3535.2|3523.7|3521.9|0
1582737900000|2020-02-26 17:25:00|3534.3|3532.5|3533.7|3531.9|3535.2|3533.4|3526.2|3524.4|0
1582738200000|2020-02-26 17:30:00|3534.3|3532.5|3547.5|3545.7|3548.8|3547|3534.3|3532.5|0
1582738500000|2020-02-26 17:35:00|3547.6|3545.8|3538.7|3536.9|3549.9|3548.1|3537.8|3536|0
1582738800000|2020-02-26 17:40:00|3538.1|3536.3|3531.7|3529.9|3540.6|3538.8|3531.7|3529.9|0
1582739100000|2020-02-26 17:45:00|3531.8|3530|3541.9|3540.1|3546.5|3544.7|3531.8|3530|0
1582739400000|2020-02-26 17:50:00|3542|3540.2|3541.1|3539.3|3548.1|3546.3|3538.6|3536.8|0
1582739700000|2020-02-26 17:55:00|3542.3|3540.5|3539.3|3537.5|3543.9|3542.1|3535.5|3533.7|0
1582740000000|2020-02-26 18:00:00|3539.7|3537.9|3540.6|3538.8|3545.8|3544|3538|3536.2|0
1582740300000|2020-02-26 18:05:00|3540.4|3538.6|3531.2|3529.4|3542.2|3540.4|3530.5|3528.7|0
1582740600000|2020-02-26 18:10:00|3531.5|3529.7|3531.1|3529.3|3534.6|3532.8|3528.7|3526.9|0
1582740900000|2020-02-26 18:15:00|3531.2|3529.4|3530.3|3528.5|3537.2|3535.4|3527.2|3525.4|0
1582741200000|2020-02-26 18:20:00|3531.2|3529.4|3529.9|3528.1|3533.4|3531.6|3524.9|3523.1|0
1582741500000|2020-02-26 18:25:00|3530.7|3528.9|3536.6|3534.8|3541.2|3539.4|3528.5|3526.7|0
1582741800000|2020-02-26 18:30:00|3536.5|3534.7|3512.6|3510.8|3537.3|3535.5|3512.5|3510.7|0
1582742100000|2020-02-26 18:35:00|3512.9|3511.1|3499.1|3497.3|3516.2|3514.4|3497.6|3495.8|0
1582742400000|2020-02-26 18:40:00|3498.9|3497.1|3489|3487.2|3500.3|3498.5|3489|3487.2|0
1582742700000|2020-02-26 18:45:00|3489.3|3487.5|3518.9|3517.1|3524|3522.2|3487.2|3485.4|0
1582743000000|2020-02-26 18:50:00|3518.2|3516.4|3511.5|3509.7|3520.5|3518.7|3510.8|3509|0
1582743300000|2020-02-26 18:55:00|3511.8|3510|3501.9|3500.1|3511.9|3510.1|3498.6|3496.8|0
1582743600000|2020-02-26 19:00:00|3501.6|3499.8|3509.1|3507.3|3519.8|3518|3498.2|3496.4|0
1582743900000|2020-02-26 19:05:00|3508.7|3506.9|3511.3|3509.5|3520.9|3519.1|3508.7|3506.9|0
1582744200000|2020-02-26 19:10:00|3511.8|3510|3525.1|3523.3|3525.2|3523.4|3507.2|3505.4|0
1582744500000|2020-02-26 19:15:00|3525.2|3523.4|3512.2|3510.4|3525.6|3523.8|3511.4|3509.6|0
1582744800000|2020-02-26 19:20:00|3512|3510.2|3521|3519.2|3521.8|3520|3511.3|3509.5|0
1582745100000|2020-02-26 19:25:00|3521.1|3519.3|3518.3|3516.5|3528.5|3526.7|3518.3|3516.5|0
1582745400000|2020-02-26 19:30:00|3517.9|3516.1|3516.3|3514.5|3525.5|3523.7|3512.1|3510.3|0
1582745700000|2020-02-26 19:35:00|3516.5|3514.7|3522.6|3520.8|3528.1|3526.3|3515.3|3513.5|0
1582746000000|2020-02-26 19:40:00|3522.8|3521|3512.9|3511.1|3523.7|3521.9|3509.7|3507.9|0
1582746300000|2020-02-26 19:45:00|3513|3511.2|3519.6|3517.8|3523.4|3521.6|3510.8|3509|0
1582746600000|2020-02-26 19:50:00|3520.4|3518.6|3518.2|3516.4|3520.7|3518.9|3511.5|3509.7|0
1582746900000|2020-02-26 19:55:00|3518.8|3517|3513.9|3512.1|3524.9|3523.1|3512.8|3511|0
1582747200000|2020-02-26 20:00:00|3514.7|3512.9|3520.1|3518.3|3527.5|3525.7|3514.1|3512.3|0
1582747500000|2020-02-26 20:05:00|3520|3518.2|3522.5|3520.7|3522.5|3520.7|3514.2|3512.4|0
1582747800000|2020-02-26 20:10:00|3523.3|3521.5|3526.2|3524.4|3530.9|3529.1|3520.1|3518.3|0
1582748100000|2020-02-26 20:15:00|3525.6|3523.8|3538.3|3536.5|3539.5|3537.7|3525.1|3523.3|0
1582748400000|2020-02-26 20:20:00|3538.4|3536.6|3529.3|3527.5|3539.4|3537.6|3527.2|3525.4|0
1582748700000|2020-02-26 20:25:00|3529.4|3527.6|3526|3524.2|3531.4|3529.6|3519.2|3517.4|0
1582749000000|2020-02-26 20:30:00|3525.6|3523.8|3517.8|3516|3527.3|3525.5|3516.3|3514.5|0
1582749300000|2020-02-26 20:35:00|3518.7|3516.9|3526.2|3524.4|3526.3|3524.5|3517.8|3516|0
1582749600000|2020-02-26 20:40:00|3526|3524.2|3524|3522.2|3526|3524.2|3518.4|3516.6|0
1582749900000|2020-02-26 20:45:00|3524.1|3522.3|3520.8|3519|3525.5|3523.7|3518.8|3517|0
1582750200000|2020-02-26 20:50:00|3521.3|3519.5|3521.3|3519.5|3526.8|3525|3519.9|3518.1|0
1582750500000|2020-02-26 20:55:00|3520.9|3519.1|3514.4|3512.6|3521.3|3519.5|3514.4|3512.6|0
1582750800000|2020-02-26 21:00:00|3514.8|3511.8|3511.6|3508.6|3515.9|3512.9|3511.2|3508.2|0
1582751100000|2020-02-26 21:05:00|3511.7|3508.7|3511.6|3508.6|3512.3|3509.3|3511|3508|0
1582751400000|2020-02-26 21:10:00|3511.5|3508.5|3506.7|3503.7|3511.5|3508.5|3505.6|3502.6|0
1582751700000|2020-02-26 21:15:00|3506.6|3503.6|3502|3499|3506.7|3503.7|3501.1|3498.1|0
1582752000000|2020-02-26 21:20:00|3501.9|3498.9|3500.8|3497.8|3502.1|3499.1|3497.2|3494.2|0
1582752300000|2020-02-26 21:25:00|3500.9|3497.9|3500.5|3497.5|3501.9|3498.9|3500.1|3497.1|0
1582752600000|2020-02-26 21:30:00|3500.4|3497.4|3504.1|3501.1|3504.5|3501.5|3500.4|3497.4|0
1582752900000|2020-02-26 21:35:00|3503.7|3500.7|3503.8|3500.8|3504.3|3501.3|3503.1|3500.1|0
1582753200000|2020-02-26 21:40:00|3504.2|3501.2|3503.4|3500.4|3504.2|3501.2|3503.1|3500.1|0
1582753500000|2020-02-26 21:45:00|3503.3|3500.3|3501.4|3498.4|3503.4|3500.4|3501.1|3498.1|0
1582753800000|2020-02-26 21:50:00|3501.5|3498.5|3496.2|3493.2|3501.5|3498.5|3495.2|3492.2|0
1582754100000|2020-02-26 21:55:00|3496.1|3493.1|3498.6|3495.6|3498.8|3495.8|3495.7|3492.7|0
1582754400000|2020-02-26 22:00:00|3497.9|3494.9|3497.8|3494.8|3498.3|3495.3|3497.4|3494.4|0
1582754700000|2020-02-26 22:05:00|3497.5|3494.5|3496.6|3493.6|3498.6|3495.6|3496.5|3493.5|0
1582755000000|2020-02-26 22:10:00|3496.5|3493.5|3495.8|3492.8|3496.6|3493.6|3495.4|3492.4|0
1582755300000|2020-02-26 22:15:00|3495.7|3492.7|3496.6|3493.6|3497.1|3494.1|3495.6|3492.6|0
1582755600000|2020-02-26 22:20:00|3496.5|3493.5|3494.5|3491.5|3496.5|3493.5|3494.4|3491.4|0
1582755900000|2020-02-26 22:25:00|3494.4|3491.4|3493.7|3490.7|3494.4|3491.4|3493.1|3490.1|0
1582756200000|2020-02-26 22:30:00|3493.9|3490.9|3492.6|3489.6|3494|3491|3492.1|3489.1|0
1582756500000|2020-02-26 22:35:00|3492.5|3489.5|3490.3|3487.3|3492.5|3489.5|3489.6|3486.6|0
1582756800000|2020-02-26 22:40:00|3490.1|3487.1|3491.5|3488.5|3491.5|3488.5|3487.6|3484.6|0
1582757100000|2020-02-26 22:45:00|3491.2|3488.2|3490.2|3487.2|3491.5|3488.5|3489.3|3486.3|0
1582757400000|2020-02-26 22:50:00|3490.3|3487.3|3493.4|3490.4|3493.4|3490.4|3490.2|3487.2|0
1582757700000|2020-02-26 22:55:00|3493.1|3490.1|3491|3488|3493.5|3490.5|3490.8|3487.8|0
1582758000000|2020-02-26 23:00:00|3491.1|3488.1|3490.5|3487.5|3491.3|3488.3|3488.5|3485.5|0
1582758300000|2020-02-26 23:05:00|3490.8|3487.8|3499.7|3496.7|3500.7|3497.7|3490.7|3487.7|0
1582758600000|2020-02-26 23:10:00|3499.6|3496.6|3498.8|3495.8|3500.5|3497.5|3498.3|3495.3|0
1582758900000|2020-02-26 23:15:00|3498.9|3495.9|3503|3500|3504.4|3501.4|3498.9|3495.9|0
1582759200000|2020-02-26 23:20:00|3503.1|3500.1|3507|3504|3507|3504|3502.7|3499.7|0
1582759500000|2020-02-26 23:25:00|3507.1|3504.1|3507|3504|3509|3506|3505.5|3502.5|0
1582759800000|2020-02-26 23:30:00|3506.5|3503.5|3508.5|3505.5|3508.7|3505.7|3505.9|3502.9|0
1582760100000|2020-02-26 23:35:00|3507.4|3504.4|3510.2|3507.2|3510.6|3507.6|3507.3|3504.3|0
1582760400000|2020-02-26 23:40:00|3510.6|3507.6|3502.6|3499.6|3510.6|3507.6|3492.8|3489.8|0
1582760700000|2020-02-26 23:45:00|3502.7|3499.7|3500.8|3497.8|3504.6|3501.6|3500.5|3497.5|0
1582761000000|2020-02-26 23:50:00|3501.3|3498.3|3498.8|3495.8|3502.4|3499.4|3496|3493|0
1582761300000|2020-02-26 23:55:00|3499|3496|3498.7|3495.7|3499.2|3496.2|3495.9|3492.9|0
1582761600000|2020-02-27 00:00:00|3498.8|3495.8|3495.6|3492.6|3499.8|3496.8|3494.8|3491.8|0
1582761900000|2020-02-27 00:05:00|3495.7|3492.7|3485.4|3482.4|3495.9|3492.9|3482.5|3479.5|0
1582762200000|2020-02-27 00:10:00|3486.5|3483.5|3490.8|3487.8|3491|3488|3485.9|3482.9|0
1582762500000|2020-02-27 00:15:00|3490.9|3487.9|3494.6|3491.6|3496.9|3493.9|3490.9|3487.9|0
1582762800000|2020-02-27 00:20:00|3494.5|3491.5|3495.1|3492.1|3495.1|3492.1|3493.6|3490.6|0
1582763100000|2020-02-27 00:25:00|3494.4|3491.4|3495.9|3492.9|3496.8|3493.8|3493.6|3490.6|0
1582763400000|2020-02-27 00:30:00|3495.7|3492.7|3498.2|3495.2|3498.5|3495.5|3495.3|3492.3|0
1582763700000|2020-02-27 00:35:00|3497.8|3494.8|3495.8|3492.8|3499.3|3496.3|3495.8|3492.8|0
1582764000000|2020-02-27 00:40:00|3495.9|3492.9|3494.8|3491.8|3497.2|3494.2|3494.6|3491.6|0
1582764300000|2020-02-27 00:45:00|3494|3491|3491.3|3488.3|3494.4|3491.4|3490.6|3487.6|0
1582764600000|2020-02-27 00:50:00|3491.1|3488.1|3488.5|3485.5|3491.7|3488.7|3488.5|3485.5|0
1582764900000|2020-02-27 00:55:00|3488.6|3485.6|3490|3485|3491.6|3488.6|3487.7|3484.7|0
1582765200000|2020-02-27 01:00:00|3489.9|3484.9|3481.9|3476.9|3497.1|3492.1|3481.7|3476.7|0
1582765500000|2020-02-27 01:05:00|3480.7|3475.7|3477.5|3472.5|3486.4|3481.4|3476.1|3471.1|0
1582765800000|2020-02-27 01:10:00|3477.8|3472.8|3476.7|3471.7|3480.4|3475.4|3473.5|3468.5|0
1582766100000|2020-02-27 01:15:00|3476.8|3471.8|3483|3478|3487.3|3482.3|3475.3|3470.3|0
1582766400000|2020-02-27 01:20:00|3482.8|3477.8|3483.6|3478.6|3485.5|3480.5|3481.3|3476.3|0
1582766700000|2020-02-27 01:25:00|3483.8|3478.8|3480|3475|3485.2|3480.2|3476.4|3471.4|0
1582767000000|2020-02-27 01:30:00|3480.3|3475.3|3476.4|3471.4|3484.6|3479.6|3474.8|3469.8|0
1582767300000|2020-02-27 01:35:00|3476.3|3471.3|3477.1|3472.1|3477.9|3472.9|3472.1|3467.1|0
1582767600000|2020-02-27 01:40:00|3477.2|3472.2|3478.5|3473.5|3481.6|3476.6|3476.1|3471.1|0
1582767900000|2020-02-27 01:45:00|3478.6|3473.6|3483.2|3478.2|3484.9|3479.9|3478.6|3473.6|0
1582768200000|2020-02-27 01:50:00|3483.1|3478.1|3478.8|3473.8|3483.1|3478.1|3477.5|3472.5|0
1582768500000|2020-02-27 01:55:00|3478.9|3473.9|3477.8|3472.8|3480.7|3475.7|3476.2|3471.2|0
1582768800000|2020-02-27 02:00:00|3477.7|3472.7|3475.6|3470.6|3479.4|3474.4|3474.1|3469.1|0
1582769100000|2020-02-27 02:05:00|3475.7|3470.7|3476.1|3471.1|3476.2|3471.2|3468.2|3463.2|0
1582769400000|2020-02-27 02:10:00|3476.2|3471.2|3479.4|3474.4|3480.8|3475.8|3474.8|3469.8|0
1582769700000|2020-02-27 02:15:00|3479.2|3474.2|3476.2|3471.2|3482|3477|3473.7|3468.7|0
1582770000000|2020-02-27 02:20:00|3476.3|3471.3|3471.3|3466.3|3477.8|3472.8|3470|3465|0
1582770300000|2020-02-27 02:25:00|3471.6|3466.6|3467.5|3462.5|3471.8|3466.8|3466.3|3461.3|0
1582770600000|2020-02-27 02:30:00|3467.7|3462.7|3472.7|3467.7|3474.5|3469.5|3465.3|3460.3|0
1582770900000|2020-02-27 02:35:00|3472.6|3467.6|3471.6|3466.6|3474.8|3469.8|3469.4|3464.4|0
1582771200000|2020-02-27 02:40:00|3471.7|3466.7|3470.8|3465.8|3478.6|3473.6|3470|3465|0
1582771500000|2020-02-27 02:45:00|3470.7|3465.7|3468|3463|3474.2|3469.2|3464.1|3459.1|0
1582771800000|2020-02-27 02:50:00|3468.1|3463.1|3466.4|3461.4|3470.7|3465.7|3462.9|3457.9|0
1582772100000|2020-02-27 02:55:00|3466.2|3461.2|3463.3|3458.3|3468.1|3463.1|3462.4|3457.4|0
1582772400000|2020-02-27 03:00:00|3463.7|3458.7|3464.2|3459.2|3466.5|3461.5|3462.7|3457.7|0
1582772700000|2020-02-27 03:05:00|3464.4|3459.4|3463.8|3458.8|3465.7|3460.7|3459.4|3454.4|0
1582773000000|2020-02-27 03:10:00|3463.7|3458.7|3462|3457|3465.1|3460.1|3460.9|3455.9|0
1582773300000|2020-02-27 03:15:00|3461.9|3456.9|3466.6|3461.6|3468.9|3463.9|3460.5|3455.5|0
1582773600000|2020-02-27 03:20:00|3466.8|3461.8|3469.9|3464.9|3470.7|3465.7|3466.4|3461.4|0
1582773900000|2020-02-27 03:25:00|3469.8|3464.8|3468.1|3463.1|3473.1|3468.1|3468.1|3463.1|0
1582774200000|2020-02-27 03:30:00|3467.9|3462.9|3467.4|3462.4|3469.9|3464.9|3465.7|3460.7|0
1582774500000|2020-02-27 03:35:00|3467.5|3462.5|3463.6|3458.6|3468.4|3463.4|3461.8|3456.8|0
1582774800000|2020-02-27 03:40:00|3463.7|3458.7|3466.5|3461.5|3466.8|3461.8|3462.8|3457.8|0
1582775100000|2020-02-27 03:45:00|3466.6|3461.6|3463.5|3458.5|3466.6|3461.6|3462|3457|0
1582775400000|2020-02-27 03:50:00|3463.6|3458.6|3460.9|3455.9|3465|3460|3460.9|3455.9|0
1582775700000|2020-02-27 03:55:00|3460.7|3455.7|3460|3455|3462.8|3457.8|3457.2|3452.2|0
1582776000000|2020-02-27 04:00:00|3460.1|3455.1|3460.4|3455.4|3460.7|3455.7|3457.5|3452.5|0
1582776300000|2020-02-27 04:05:00|3460.5|3455.5|3462.4|3457.4|3463.7|3458.7|3459.3|3454.3|0
1582776600000|2020-02-27 04:10:00|3462.3|3457.3|3460.4|3455.4|3463|3458|3459.5|3454.5|0
1582776900000|2020-02-27 04:15:00|3460.3|3455.3|3459.7|3454.7|3463.2|3458.2|3459|3454|0
1582777200000|2020-02-27 04:20:00|3459.8|3454.8|3461.4|3456.4|3462.8|3457.8|3459.8|3454.8|0
1582777500000|2020-02-27 04:25:00|3461.5|3456.5|3456|3451|3461.5|3456.5|3455.6|3450.6|0
1582777800000|2020-02-27 04:30:00|3456.1|3451.1|3455.5|3450.5|3457.2|3452.2|3453.3|3448.3|0
1582778100000|2020-02-27 04:35:00|3455.3|3450.3|3454.6|3449.6|3458.8|3453.8|3454.6|3449.6|0
1582778400000|2020-02-27 04:40:00|3454.5|3449.5|3453|3448|3455|3450|3451.1|3446.1|0
1582778700000|2020-02-27 04:45:00|3453.1|3448.1|3455.4|3450.4|3456|3451|3451.4|3446.4|0
1582779000000|2020-02-27 04:50:00|3455.2|3450.2|3450.7|3445.7|3455.2|3450.2|3450.1|3445.1|0
1582779300000|2020-02-27 04:55:00|3450.8|3445.8|3449|3444|3451.2|3446.2|3448.1|3443.1|0
1582779600000|2020-02-27 05:00:00|3449.2|3444.2|3454.5|3449.5|3454.5|3449.5|3449.2|3444.2|0
1582779900000|2020-02-27 05:05:00|3454.6|3449.6|3463.4|3458.4|3463.7|3458.7|3453.6|3448.6|0
1582780200000|2020-02-27 05:10:00|3463.3|3458.3|3458.4|3453.4|3464.4|3459.4|3457.5|3452.5|0
1582780500000|2020-02-27 05:15:00|3458.5|3453.5|3458.1|3453.1|3461.5|3456.5|3456.9|3451.9|0
1582780800000|2020-02-27 05:20:00|3458.3|3453.3|3460.6|3455.6|3464.1|3459.1|3458|3453|0
1582781100000|2020-02-27 05:25:00|3460.5|3455.5|3460.1|3455.1|3465.1|3460.1|3459.1|3454.1|0
1582781400000|2020-02-27 05:30:00|3460.2|3455.2|3460.2|3455.2|3463.5|3458.5|3458.6|3453.6|0
1582781700000|2020-02-27 05:35:00|3460.1|3455.1|3459.9|3454.9|3461.9|3456.9|3457.1|3452.1|0
1582782000000|2020-02-27 05:40:00|3460.1|3455.1|3452.3|3447.3|3461.5|3456.5|3451.3|3446.3|0
1582782300000|2020-02-27 05:45:00|3452.2|3447.2|3456.7|3451.7|3457.6|3452.6|3452|3447|0
1582782600000|2020-02-27 05:50:00|3456.9|3451.9|3458.9|3453.9|3459.8|3454.8|3455.9|3450.9|0
1582782900000|2020-02-27 05:55:00|3459|3454|3461.9|3456.9|3462.7|3457.7|3458.9|3453.9|0
1582783200000|2020-02-27 06:00:00|3461.6|3456.6|3455.9|3450.9|3462.3|3457.3|3453.6|3448.6|0
1582783500000|2020-02-27 06:05:00|3456.1|3451.1|3452.5|3447.5|3458.4|3453.4|3450.3|3445.3|0
1582783800000|2020-02-27 06:10:00|3452.6|3447.6|3451.5|3446.5|3454.9|3449.9|3451.4|3446.4|0
1582784100000|2020-02-27 06:15:00|3451.6|3446.6|3454.2|3449.2|3455.4|3450.4|3447|3442|0
1582784400000|2020-02-27 06:20:00|3454.1|3449.1|3451|3446|3456|3451|3450.4|3445.4|0
1582784700000|2020-02-27 06:25:00|3450.8|3445.8|3452.5|3447.5|3452.6|3447.6|3448.6|3443.6|0
1582785000000|2020-02-27 06:30:00|3452.6|3447.6|3452.4|3447.4|3457.8|3452.8|3452.1|3447.1|0
1582785300000|2020-02-27 06:35:00|3452.5|3447.5|3449.2|3444.2|3452.5|3447.5|3447.9|3442.9|0
1582785600000|2020-02-27 06:40:00|3449.3|3444.3|3452|3447|3452.6|3447.6|3448.7|3443.7|0
1582785900000|2020-02-27 06:45:00|3451.8|3446.8|3453.6|3448.6|3455.9|3450.9|3451.8|3446.8|0
1582786200000|2020-02-27 06:50:00|3453.7|3448.7|3465.3|3460.3|3465.5|3460.5|3453.3|3448.3|0
1582786500000|2020-02-27 06:55:00|3465.4|3460.4|3475.7|3470.7|3477.3|3472.3|3464.9|3459.9|0
1582786800000|2020-02-27 07:00:00|3475.6|3470.6|3472|3467|3480.9|3475.9|3470.3|3465.3|0
1582787100000|2020-02-27 07:05:00|3471.9|3466.9|3468.7|3463.7|3471.9|3466.9|3465.4|3460.4|0
1582787400000|2020-02-27 07:10:00|3468.8|3463.8|3478.4|3473.4|3480.5|3475.5|3468.6|3463.6|0
1582787700000|2020-02-27 07:15:00|3478|3473|3479.9|3474.9|3482.8|3477.8|3476.3|3471.3|0
1582788000000|2020-02-27 07:20:00|3479.5|3474.5|3481.8|3476.8|3485.3|3480.3|3478|3473|0
1582788300000|2020-02-27 07:25:00|3482|3477|3482.8|3477.8|3493.7|3488.7|3480.9|3475.9|0
1582788600000|2020-02-27 07:30:00|3482.6|3477.6|3490.6|3485.6|3490.8|3485.8|3482.2|3477.2|0
1582788900000|2020-02-27 07:35:00|3490.5|3485.5|3496.4|3491.4|3499|3494|3486.5|3481.5|0
1582789200000|2020-02-27 07:40:00|3496.6|3491.6|3493.1|3488.1|3497.3|3492.3|3486.8|3481.8|0
1582789500000|2020-02-27 07:45:00|3493|3488|3499.6|3494.6|3500|3495|3491.3|3486.3|0
1582789800000|2020-02-27 07:50:00|3499.2|3494.2|3494.8|3489.8|3500|3495|3492.7|3487.7|0
1582790100000|2020-02-27 07:55:00|3494.6|3489.6|3487.4|3482.4|3496.9|3491.9|3485.1|3480.1|0
1582790400000|2020-02-27 08:00:00|3487.5|3482.5|3482.8|3477.8|3495.5|3490.5|3477.9|3472.9|0
1582790700000|2020-02-27 08:05:00|3482.6|3477.6|3464.3|3459.3|3482.8|3477.8|3463.7|3458.7|0
1582791000000|2020-02-27 08:10:00|3464.7|3459.7|3458.2|3453.2|3473.9|3468.9|3457.7|3452.7|0
1582791300000|2020-02-27 08:15:00|3458.4|3453.4|3465.6|3460.6|3469.2|3464.2|3456.6|3451.6|0
1582791600000|2020-02-27 08:20:00|3465.7|3460.7|3465|3460|3470.8|3465.8|3462.9|3457.9|0
1582791900000|2020-02-27 08:25:00|3464.8|3459.8|3461.5|3456.5|3465.4|3460.4|3458.5|3453.5|0
1582792200000|2020-02-27 08:30:00|3461.4|3456.4|3457.1|3452.1|3464.1|3459.1|3450|3445|0
1582792500000|2020-02-27 08:35:00|3457.4|3452.4|3451.4|3446.4|3461|3456|3451.4|3446.4|0
1582792800000|2020-02-27 08:40:00|3451.8|3446.8|3457.6|3452.6|3458|3453|3448|3443|0
1582793100000|2020-02-27 08:45:00|3457.4|3452.4|3455.7|3450.7|3458.5|3453.5|3453.6|3448.6|0
1582793400000|2020-02-27 08:50:00|3455.8|3450.8|3462|3457|3463.3|3458.3|3455.7|3450.7|0
1582793700000|2020-02-27 08:55:00|3462.3|3457.3|3469.6|3464.6|3472.2|3467.2|3461.5|3456.5|0
1582794000000|2020-02-27 09:00:00|3469.4|3464.4|3491.1|3488.1|3493.1|3490.1|3469.4|3464.4|0
1582794300000|2020-02-27 09:05:00|3491|3488|3493.6|3490.6|3496.2|3493.2|3490|3487|0
1582794600000|2020-02-27 09:10:00|3493.7|3490.7|3495.2|3492.2|3495.8|3492.8|3489.7|3486.7|0
1582794900000|2020-02-27 09:15:00|3495.9|3492.9|3493.9|3490.9|3497.2|3494.2|3492.3|3489.3|0
1582795200000|2020-02-27 09:20:00|3493.5|3490.5|3498.4|3495.4|3499.6|3496.6|3491.8|3488.8|0
1582795500000|2020-02-27 09:25:00|3498.3|3495.3|3499.7|3496.7|3500.9|3497.9|3498.2|3495.2|0
1582795800000|2020-02-27 09:30:00|3500.3|3497.3|3500.9|3497.9|3501.9|3498.9|3498.5|3495.5|0
1582796100000|2020-02-27 09:35:00|3501.1|3498.1|3495.9|3492.9|3502.2|3499.2|3494.7|3491.7|0
1582796400000|2020-02-27 09:40:00|3495.5|3492.5|3495.3|3492.3|3497.3|3494.3|3495.2|3492.2|0
1582796700000|2020-02-27 09:45:00|3495.7|3492.7|3492.7|3489.7|3495.8|3492.8|3492|3489|0
1582797000000|2020-02-27 09:50:00|3493.3|3490.3|3493.1|3490.1|3494.7|3491.7|3490.8|3487.8|0
1582797300000|2020-02-27 09:55:00|3492.6|3489.6|3490.2|3487.2|3493.2|3490.2|3489.8|3486.8|0
1582797600000|2020-02-27 10:00:00|3490.3|3487.3|3492.8|3489.8|3493.5|3490.5|3489.9|3486.9|0
1582797900000|2020-02-27 10:05:00|3492.7|3489.7|3492.6|3489.6|3493.6|3490.6|3491|3488|0
1582798200000|2020-02-27 10:10:00|3491.9|3488.9|3492|3489|3493.5|3490.5|3490.3|3487.3|0
1582798500000|2020-02-27 10:15:00|3491.3|3488.3|3489.2|3486.2|3492.2|3489.2|3488|3485|0
1582798800000|2020-02-27 10:20:00|3489.9|3486.9|3488.6|3485.6|3490.1|3487.1|3486.6|3483.6|0
1582799100000|2020-02-27 10:25:00|3488.1|3485.1|3486.2|3483.2|3488.9|3485.9|3485.2|3482.2|0
1582799400000|2020-02-27 10:30:00|3484.9|3481.9|3488.7|3485.7|3490.1|3487.1|3484.9|3481.9|0
1582799700000|2020-02-27 10:35:00|3488.4|3485.4|3489|3486|3489.9|3486.9|3486.5|3483.5|0
1582800000000|2020-02-27 10:40:00|3488.7|3485.7|3487.9|3484.9|3491.7|3488.7|3486.9|3483.9|0
1582800300000|2020-02-27 10:45:00|3488|3485|3482.1|3479.1|3488.9|3485.9|3481.8|3478.8|0
1582800600000|2020-02-27 10:50:00|3482.2|3479.2|3484.6|3481.6|3485.2|3482.2|3481.7|3478.7|0
1582800900000|2020-02-27 10:55:00|3484.4|3481.4|3471.3|3468.3|3484.4|3481.4|3470.9|3467.9|0
1582801200000|2020-02-27 11:00:00|3471|3468|3471.6|3468.6|3474.3|3471.3|3469.9|3466.9|0
1582801500000|2020-02-27 11:05:00|3471.4|3468.4|3470.4|3467.4|3471.7|3468.7|3466|3463|0
1582801800000|2020-02-27 11:10:00|3470.6|3467.6|3474.3|3471.3|3474.4|3471.4|3469.5|3466.5|0
1582802100000|2020-02-27 11:15:00|3474.1|3471.1|3476.9|3473.9|3479.3|3476.3|3473.8|3470.8|0
1582802400000|2020-02-27 11:20:00|3477|3474|3475.3|3472.3|3477|3474|3474.2|3471.2|0
1582802700000|2020-02-27 11:25:00|3475.2|3472.2|3476.7|3473.7|3478|3475|3474.5|3471.5|0
1582803000000|2020-02-27 11:30:00|3477|3474|3477.9|3474.9|3480.6|3477.6|3476.5|3473.5|0
1582803300000|2020-02-27 11:35:00|3476.7|3473.7|3475|3472|3477.8|3474.8|3470.6|3467.6|0
1582803600000|2020-02-27 11:40:00|3475.2|3472.2|3477.6|3474.6|3478.2|3475.2|3474.5|3471.5|0
1582803900000|2020-02-27 11:45:00|3477.5|3474.5|3477.5|3474.5|3478.8|3475.8|3475.9|3472.9|0
1582804200000|2020-02-27 11:50:00|3477.6|3474.6|3475.9|3472.9|3477.7|3474.7|3475.1|3472.1|0
1582804500000|2020-02-27 11:55:00|3475.7|3472.7|3469.3|3466.3|3475.7|3472.7|3469.1|3466.1|0
1582804800000|2020-02-27 12:00:00|3469.8|3466.8|3466.2|3463.2|3469.9|3466.9|3463.6|3460.6|0
1582805100000|2020-02-27 12:05:00|3466|3463|3464.9|3461.9|3469|3466|3464.5|3461.5|0
1582805400000|2020-02-27 12:10:00|3464.8|3461.8|3463.7|3460.7|3464.9|3461.9|3461.6|3458.6|0
1582805700000|2020-02-27 12:15:00|3463.6|3460.6|3460.3|3457.3|3464.2|3461.2|3458.1|3455.1|0
1582806000000|2020-02-27 12:20:00|3460.2|3457.2|3445.6|3442.6|3460.5|3457.5|3445.3|3442.3|0
1582806300000|2020-02-27 12:25:00|3445.5|3442.5|3434.4|3431.4|3445.9|3442.9|3434.2|3431.2|0
1582806600000|2020-02-27 12:30:00|3434.3|3431.3|3442.9|3439.9|3442.9|3439.9|3430.1|3427.1|0
1582806900000|2020-02-27 12:35:00|3443.3|3440.3|3439.5|3436.5|3443.3|3440.3|3439.5|3436.5|0
1582807200000|2020-02-27 12:40:00|3439.4|3436.4|3434.5|3431.5|3439.4|3436.4|3433.2|3430.2|0
1582807500000|2020-02-27 12:45:00|3434.7|3431.7|3433.1|3430.1|3435.2|3432.2|3433.1|3430.1|0
1582807800000|2020-02-27 12:50:00|3433.6|3430.6|3431.5|3428.5|3436.3|3433.3|3431|3428|0
1582808100000|2020-02-27 12:55:00|3431.3|3428.3|3425.4|3422.4|3433.4|3430.4|3425.4|3422.4|0
1582808400000|2020-02-27 13:00:00|3425.1|3422.1|3428.1|3425.1|3430.5|3427.5|3423.8|3420.8|0
1582808700000|2020-02-27 13:05:00|3428.2|3425.2|3422.4|3419.4|3429.2|3426.2|3421.5|3418.5|0
1582809000000|2020-02-27 13:10:00|3422.6|3419.6|3422.2|3419.2|3423.4|3420.4|3420.8|3417.8|0
1582809300000|2020-02-27 13:15:00|3422.3|3419.3|3416.1|3413.1|3425.7|3422.7|3416.1|3413.1|0
1582809600000|2020-02-27 13:20:00|3416.4|3413.4|3410.2|3407.2|3416.4|3413.4|3408.6|3405.6|0
1582809900000|2020-02-27 13:25:00|3410.3|3407.3|3418.4|3415.4|3418.4|3415.4|3410.3|3407.3|0
1582810200000|2020-02-27 13:30:00|3418.1|3415.1|3423.3|3420.3|3424.2|3421.2|3417.7|3414.7|0
1582810500000|2020-02-27 13:35:00|3423.4|3420.4|3423.3|3420.3|3423.9|3420.9|3420.4|3417.4|0
1582810800000|2020-02-27 13:40:00|3423.2|3420.2|3427.5|3424.5|3427.5|3424.5|3422.6|3419.6|0
1582811100000|2020-02-27 13:45:00|3427.6|3424.6|3422.8|3419.8|3428.5|3425.5|3422.8|3419.8|0
1582811400000|2020-02-27 13:50:00|3422.5|3419.5|3417.4|3414.4|3422.8|3419.8|3414.8|3411.8|0
1582811700000|2020-02-27 13:55:00|3417.8|3414.8|3417.7|3414.7|3420.2|3417.2|3417|3414|0
1582812000000|2020-02-27 14:00:00|3417.4|3414.4|3407.5|3404.5|3418.6|3415.6|3407.2|3404.2|0
1582812300000|2020-02-27 14:05:00|3407.3|3404.3|3399.4|3396.4|3407.6|3404.6|3398.7|3395.7|0
1582812600000|2020-02-27 14:10:00|3399.3|3396.3|3397.2|3394.2|3401.1|3398.1|3396.9|3393.9|0
1582812900000|2020-02-27 14:15:00|3396.9|3393.9|3401.9|3398.9|3402.3|3399.3|3396.6|3393.6|0
1582813200000|2020-02-27 14:20:00|3401.8|3398.8|3397.3|3394.3|3402.2|3399.2|3397.1|3394.1|0
1582813500000|2020-02-27 14:25:00|3397.7|3394.7|3402.7|3399.7|3403.3|3400.3|3396|3393|0
1582813800000|2020-02-27 14:30:00|3400.2|3397.2|3391.4|3389.6|3420.7|3418.9|3391.4|3389.6|0
1582814100000|2020-02-27 14:35:00|3391.5|3389.7|3424|3422.2|3427.1|3425.3|3387.7|3385.9|0
1582814400000|2020-02-27 14:40:00|3424.1|3422.3|3406.1|3404.3|3425.5|3423.7|3405.7|3403.9|0
1582814700000|2020-02-27 14:45:00|3406.3|3404.5|3381.3|3379.5|3406.3|3404.5|3370.9|3369.1|0
1582815000000|2020-02-27 14:50:00|3380.9|3379.1|3403.2|3401.4|3406|3404.2|3377.6|3375.8|0
1582815300000|2020-02-27 14:55:00|3402.9|3401.1|3401.6|3399.8|3415.8|3414|3399|3397.2|0
1582815600000|2020-02-27 15:00:00|3402.2|3400.4|3390.1|3388.3|3413.1|3411.3|3387|3385.2|0
1582815900000|2020-02-27 15:05:00|3390.2|3388.4|3392.2|3390.4|3400.5|3398.7|3383.8|3382|0
1582816200000|2020-02-27 15:10:00|3391.7|3389.9|3389.8|3388|3393.3|3391.5|3382|3380.2|0
1582816500000|2020-02-27 15:15:00|3390.2|3388.4|3360.8|3359|3390.2|3388.4|3359.9|3358.1|0
1582816800000|2020-02-27 15:20:00|3360.5|3358.7|3348|3346.2|3360.5|3358.7|3341.5|3339.7|0
1582817100000|2020-02-27 15:25:00|3348.4|3346.6|3349.2|3347.4|3351|3349.2|3335.9|3334.1|0
1582817400000|2020-02-27 15:30:00|3349.1|3347.3|3313.8|3312|3349.4|3347.6|3313.8|3312|0
1582817700000|2020-02-27 15:35:00|3313.6|3311.8|3348.2|3346.4|3349.6|3347.8|3312.1|3310.3|0
1582818000000|2020-02-27 15:40:00|3347.6|3345.8|3344|3342.2|3360.3|3358.5|3342.3|3340.5|0
1582818300000|2020-02-27 15:45:00|3343.8|3342|3372.5|3370.7|3372.9|3371.1|3343.2|3341.4|0
1582818600000|2020-02-27 15:50:00|3372.4|3370.6|3369.1|3367.3|3384.9|3383.1|3365.7|3363.9|0
1582818900000|2020-02-27 15:55:00|3369|3367.2|3395.2|3393.4|3395.2|3393.4|3363.8|3362|0
1582819200000|2020-02-27 16:00:00|3394.4|3392.6|3398.2|3396.4|3407.3|3405.5|3391.7|3389.9|0
1582819500000|2020-02-27 16:05:00|3398.3|3396.5|3418.3|3416.5|3419.8|3418|3394.2|3392.4|0
1582819800000|2020-02-27 16:10:00|3418.5|3416.7|3412.9|3411.1|3418.5|3416.7|3400.6|3398.8|0
1582820100000|2020-02-27 16:15:00|3412.7|3410.9|3427.4|3425.6|3430.3|3428.5|3408.2|3406.4|0
1582820400000|2020-02-27 16:20:00|3429.3|3427.5|3404.8|3403|3429.3|3427.5|3404.3|3402.5|0
1582820700000|2020-02-27 16:25:00|3405.1|3403.3|3384.3|3382.5|3405.8|3404|3384|3382.2|0
1582821000000|2020-02-27 16:30:00|3384.6|3382.8|3386.4|3384.6|3401.1|3399.3|3380.7|3378.9|0
1582821300000|2020-02-27 16:35:00|3386.3|3384.5|3387.2|3385.4|3393|3391.2|3380.1|3378.3|0
1582821600000|2020-02-27 16:40:00|3386.9|3385.1|3385.2|3383.4|3397.7|3395.9|3384|3382.2|0
1582821900000|2020-02-27 16:45:00|3385.3|3383.5|3389.3|3387.5|3392.8|3391|3371.6|3369.8|0
1582822200000|2020-02-27 16:50:00|3388.9|3387.1|3397.1|3395.3|3397.8|3396|3386.1|3384.3|0
1582822500000|2020-02-27 16:55:00|3397|3395.2|3411.2|3409.4|3413.6|3411.8|3390.3|3388.5|0
1582822800000|2020-02-27 17:00:00|3411|3409.2|3403.8|3402|3412.1|3410.3|3400.1|3398.3|0
1582823100000|2020-02-27 17:05:00|3404.1|3402.3|3412.2|3410.4|3414.7|3412.9|3399.8|3398|0
1582823400000|2020-02-27 17:10:00|3412.5|3410.7|3431.9|3430.1|3432.2|3430.4|3412.4|3410.6|0
1582823700000|2020-02-27 17:15:00|3431.3|3429.5|3435.2|3433.4|3435.5|3433.7|3420.8|3419|0
1582824000000|2020-02-27 17:20:00|3434.4|3432.6|3411.2|3409.4|3434.4|3432.6|3404.1|3402.3|0
1582824300000|2020-02-27 17:25:00|3411.4|3409.6|3426.4|3424.6|3427.3|3425.5|3411.4|3409.6|0
1582824600000|2020-02-27 17:30:00|3425.4|3423.6|3439.9|3438.1|3443.7|3441.9|3424.5|3422.7|0
1582824900000|2020-02-27 17:35:00|3440|3438.2|3462|3460.2|3462.4|3460.6|3440|3438.2|0
1582825200000|2020-02-27 17:40:00|3460.8|3459|3449.4|3447.6|3461.2|3459.4|3447.3|3445.5|0
1582825500000|2020-02-27 17:45:00|3449.7|3447.9|3464.7|3462.9|3464.7|3462.9|3446.4|3444.6|0
1582825800000|2020-02-27 17:50:00|3464.4|3462.6|3459.7|3457.9|3465.1|3463.3|3453.3|3451.5|0
1582826100000|2020-02-27 17:55:00|3459|3457.2|3431.1|3429.3|3459.3|3457.5|3431.1|3429.3|0
1582826400000|2020-02-27 18:00:00|3430.3|3428.5|3444.4|3442.6|3446|3444.2|3425.5|3423.7|0
1582826700000|2020-02-27 18:05:00|3444|3442.2|3444|3442.2|3444.6|3442.8|3434.8|3433|0
1582827000000|2020-02-27 18:10:00|3443.9|3442.1|3450.9|3449.1|3454.6|3452.8|3443.9|3442.1|0
1582827300000|2020-02-27 18:15:00|3451|3449.2|3431.6|3429.8|3451.5|3449.7|3426.3|3424.5|0
1582827600000|2020-02-27 18:20:00|3431.2|3429.4|3425.5|3423.7|3433.9|3432.1|3422.1|3420.3|0
1582827900000|2020-02-27 18:25:00|3425.7|3423.9|3413.4|3411.6|3434.7|3432.9|3413.1|3411.3|0
1582828200000|2020-02-27 18:30:00|3412.9|3411.1|3412.9|3411.1|3423.7|3421.9|3410.2|3408.4|0
1582828500000|2020-02-27 18:35:00|3412.6|3410.8|3404.7|3402.9|3413.5|3411.7|3399.3|3397.5|0
1582828800000|2020-02-27 18:40:00|3404.6|3402.8|3389.1|3387.3|3412.2|3410.4|3380|3378.2|0
1582829100000|2020-02-27 18:45:00|3389.3|3387.5|3402|3400.2|3405.5|3403.7|3386.2|3384.4|0
1582829400000|2020-02-27 18:50:00|3401.9|3400.1|3412.9|3411.1|3414.8|3413|3389.5|3387.7|0
1582829700000|2020-02-27 18:55:00|3412.5|3410.7|3390.2|3388.4|3415.7|3413.9|3384.5|3382.7|0
1582830000000|2020-02-27 19:00:00|3390.1|3388.3|3386|3384.2|3395.7|3393.9|3380.8|3379|0
1582830300000|2020-02-27 19:05:00|3385.4|3383.6|3374.1|3372.3|3390.6|3388.8|3372.7|3370.9|0
1582830600000|2020-02-27 19:10:00|3374|3372.2|3383.5|3381.7|3383.8|3382|3367.1|3365.3|0
1582830900000|2020-02-27 19:15:00|3383.4|3381.6|3367.7|3365.9|3387.9|3386.1|3367.7|3365.9|0
1582831200000|2020-02-27 19:20:00|3368.2|3366.4|3385.5|3383.7|3386.1|3384.3|3368|3366.2|0
1582831500000|2020-02-27 19:25:00|3385.8|3384|3394.4|3392.6|3396.4|3394.6|3381.6|3379.8|0
1582831800000|2020-02-27 19:30:00|3394|3392.2|3386.9|3385.1|3394|3392.2|3380.6|3378.8|0
1582832100000|2020-02-27 19:35:00|3385.1|3383.3|3384|3382.2|3393|3391.2|3383.9|3382.1|0
1582832400000|2020-02-27 19:40:00|3383.9|3382.1|3387|3385.2|3388.3|3386.5|3379.3|3377.5|0
1582832700000|2020-02-27 19:45:00|3386.2|3384.4|3379.4|3377.6|3386.4|3384.6|3373.1|3371.3|0
1582833000000|2020-02-27 19:50:00|3379.1|3377.3|3376.7|3374.9|3382.2|3380.4|3374.7|3372.9|0
1582833300000|2020-02-27 19:55:00|3376.6|3374.8|3364.1|3362.3|3376.6|3374.8|3363.9|3362.1|0
1582833600000|2020-02-27 20:00:00|3363.8|3362|3362.9|3361.1|3364.9|3363.1|3351.9|3350.1|0
1582833900000|2020-02-27 20:05:00|3362.8|3361|3382.1|3380.3|3383.7|3381.9|3360.7|3358.9|0
1582834200000|2020-02-27 20:10:00|3382.5|3380.7|3381.4|3379.6|3389.1|3387.3|3378.8|3377|0
1582834500000|2020-02-27 20:15:00|3381.6|3379.8|3370.2|3368.4|3386|3384.2|3369|3367.2|0
1582834800000|2020-02-27 20:20:00|3369.9|3368.1|3365.6|3363.8|3375|3373.2|3364|3362.2|0
1582835100000|2020-02-27 20:25:00|3365.7|3363.9|3357.9|3356.1|3371.8|3370|3357.9|3356.1|0
1582835400000|2020-02-27 20:30:00|3357.5|3355.7|3362.7|3360.9|3364.5|3362.7|3352|3350.2|0
1582835700000|2020-02-27 20:35:00|3362.5|3360.7|3351|3349.2|3363.2|3361.4|3350.5|3348.7|0
1582836000000|2020-02-27 20:40:00|3350.9|3349.1|3342|3340.2|3353.3|3351.5|3342|3340.2|0
1582836300000|2020-02-27 20:45:00|3341.9|3340.1|3345.8|3344|3353.6|3351.8|3341.7|3339.9|0
1582836600000|2020-02-27 20:50:00|3347.1|3345.3|3330.5|3328.7|3347.3|3345.5|3328.2|3326.4|0
1582836900000|2020-02-27 20:55:00|3330.4|3328.6|3314.3|3312.5|3334|3332.2|3314.3|3312.5|0
1582837200000|2020-02-27 21:00:00|3314.9|3311.9|3315.9|3312.9|3327.4|3324.4|3313.4|3310.4|0
1582837500000|2020-02-27 21:05:00|3315.8|3312.8|3305.9|3302.9|3318.2|3315.2|3304.8|3301.8|0
1582837800000|2020-02-27 21:10:00|3305.8|3302.8|3303.3|3300.3|3308.1|3305.1|3301.7|3298.7|0
1582838100000|2020-02-27 21:15:00|3303.6|3300.6|3302.3|3299.3|3304.2|3301.2|3300.9|3297.9|0
1582838400000|2020-02-27 21:20:00|3301.9|3298.9|3301.2|3298.2|3306.1|3303.1|3300.5|3297.5|0
1582838700000|2020-02-27 21:25:00|3301.5|3298.5|3308.3|3305.3|3308.3|3305.3|3300.1|3297.1|0
1582839000000|2020-02-27 21:30:00|3308|3305|3305|3302|3318.7|3315.7|3300.9|3297.9|0
1582839300000|2020-02-27 21:35:00|3304.8|3301.8|3301.3|3298.3|3304.8|3301.8|3300.3|3297.3|0
1582839600000|2020-02-27 21:40:00|3301.2|3298.2|3300.5|3297.5|3304.8|3301.8|3300|3297|0
1582839900000|2020-02-27 21:45:00|3300.1|3297.1|3291.8|3288.8|3300.8|3297.8|3290.9|3287.9|0
1582840200000|2020-02-27 21:50:00|3291.4|3288.4|3287.5|3284.5|3291.4|3288.4|3286.8|3283.8|0
1582840500000|2020-02-27 21:55:00|3287.1|3284.1|3277|3274|3287.9|3284.9|3276.8|3273.8|0
1582840800000|2020-02-27 22:00:00|3277.1|3274.1|3278|3275|3278.5|3275.5|3274.6|3271.6|0
1582841100000|2020-02-27 22:05:00|3278.3|3275.3|3276.1|3273.1|3280.9|3277.9|3275.4|3272.4|0
1582841400000|2020-02-27 22:10:00|3276.2|3273.2|3274.1|3271.1|3276.2|3273.2|3272.7|3269.7|0
1582841700000|2020-02-27 22:15:00|3274|3271|3271.2|3268.2|3274|3271|3270.1|3267.1|0
1582842000000|2020-02-27 22:20:00|3271|3268|3269.1|3266.1|3271.6|3268.6|3264|3261|0
1582842300000|2020-02-27 22:25:00|3268.9|3265.9|3273.7|3270.7|3275.2|3272.2|3268.4|3265.4|0
1582842600000|2020-02-27 22:30:00|3273.4|3270.4|3271.6|3268.6|3273.4|3270.4|3270.1|3267.1|0
1582842900000|2020-02-27 22:35:00|3271.1|3268.1|3272.5|3269.5|3273.2|3270.2|3269.9|3266.9|0
1582843200000|2020-02-27 22:40:00|3272.4|3269.4|3273|3270|3273|3270|3270.1|3267.1|0
1582843500000|2020-02-27 22:45:00|3272.7|3269.7|3274.7|3271.7|3275.5|3272.5|3271.8|3268.8|0
1582843800000|2020-02-27 22:50:00|3274.3|3271.3|3276.4|3273.4|3277|3274|3273.2|3270.2|0
1582844100000|2020-02-27 22:55:00|3276.1|3273.1|3274.3|3271.3|3277|3274|3274.2|3271.2|0
1582844400000|2020-02-27 23:00:00|3274.9|3271.9|3272.1|3269.1|3278|3275|3268.5|3265.5|0
1582844700000|2020-02-27 23:05:00|3272.8|3269.8|3273.2|3270.2|3279.9|3276.9|3270.6|3267.6|0
1582845000000|2020-02-27 23:10:00|3273.1|3270.1|3275.3|3272.3|3275.3|3272.3|3270.2|3267.2|0
1582845300000|2020-02-27 23:15:00|3275.6|3272.6|3277.6|3274.6|3278|3275|3273.9|3270.9|0
1582845600000|2020-02-27 23:20:00|3277.5|3274.5|3287.6|3284.6|3287.7|3284.7|3277.1|3274.1|0
1582845900000|2020-02-27 23:25:00|3287.2|3284.2|3294|3291|3297.2|3294.2|3287.2|3284.2|0
1582846200000|2020-02-27 23:30:00|3293.9|3290.9|3295.2|3292.2|3298.2|3295.2|3292|3289|0
1582846500000|2020-02-27 23:35:00|3295.1|3292.1|3291.4|3288.4|3297.2|3294.2|3290.1|3287.1|0
1582846800000|2020-02-27 23:40:00|3291.5|3288.5|3296.6|3293.6|3296.8|3293.8|3290.4|3287.4|0
1582847100000|2020-02-27 23:45:00|3296.5|3293.5|3298.8|3295.8|3299.4|3296.4|3296.5|3293.5|0
1582847400000|2020-02-27 23:50:00|3298.5|3295.5|3296.6|3293.6|3298.7|3295.7|3295.5|3292.5|0
1582847700000|2020-02-27 23:55:00|3296.7|3293.7|3301.2|3298.2|3301.5|3298.5|3296.6|3293.6|0
1582848000000|2020-02-28 00:00:00|3301.1|3298.1|3301.3|3298.3|3304|3301|3299.9|3296.9|0
1582848300000|2020-02-28 00:05:00|3301|3298|3298.1|3295.1|3301.7|3298.7|3297.6|3294.6|0
1582848600000|2020-02-28 00:10:00|3297.5|3294.5|3294.6|3291.6|3297.9|3294.9|3292.3|3289.3|0
1582848900000|2020-02-28 00:15:00|3294.4|3291.4|3289.5|3286.5|3294.9|3291.9|3289.5|3286.5|0
1582849200000|2020-02-28 00:20:00|3288.9|3285.9|3290.5|3287.5|3292.1|3289.1|3287.2|3284.2|0
1582849500000|2020-02-28 00:25:00|3291.2|3288.2|3286.6|3283.6|3291.2|3288.2|3285.1|3282.1|0
1582849800000|2020-02-28 00:30:00|3286.7|3283.7|3286.3|3283.3|3288.4|3285.4|3285.3|3282.3|0
1582850100000|2020-02-28 00:35:00|3286.4|3283.4|3287.2|3284.2|3288.5|3285.5|3286.4|3283.4|0
1582850400000|2020-02-28 00:40:00|3287.6|3284.6|3289.6|3286.6|3290.4|3287.4|3287.2|3284.2|0
1582850700000|2020-02-28 00:45:00|3289.5|3286.5|3289.2|3286.2|3290.6|3287.6|3288.1|3285.1|0
1582851000000|2020-02-28 00:50:00|3289.1|3286.1|3286.7|3283.7|3289.3|3286.3|3286.6|3283.6|0
1582851300000|2020-02-28 00:55:00|3286.8|3283.8|3287.5|3282.5|3287.5|3283.8|3284.1|3281.1|0
1582851600000|2020-02-28 01:00:00|3287.6|3282.6|3286|3281|3292|3287|3284|3279|0
1582851900000|2020-02-28 01:05:00|3285.9|3280.9|3282|3277|3287|3282|3278.3|3273.3|0
1582852200000|2020-02-28 01:10:00|3282.2|3277.2|3279|3274|3285|3280|3278.7|3273.7|0
1582852500000|2020-02-28 01:15:00|3279.1|3274.1|3284.5|3279.5|3285.4|3280.4|3278.1|3273.1|0
1582852800000|2020-02-28 01:20:00|3284.4|3279.4|3280.2|3275.2|3285.4|3280.4|3279.6|3274.6|0
1582853100000|2020-02-28 01:25:00|3279.9|3274.9|3274.8|3269.8|3281.3|3276.3|3268.1|3263.1|0
1582853400000|2020-02-28 01:30:00|3274.5|3269.5|3281.4|3276.4|3281.8|3276.8|3272.2|3267.2|0
1582853700000|2020-02-28 01:35:00|3281.6|3276.6|3286.6|3281.6|3286.6|3281.6|3280.3|3275.3|0
1582854000000|2020-02-28 01:40:00|3286.8|3281.8|3280.1|3275.1|3286.8|3281.8|3278.8|3273.8|0
1582854300000|2020-02-28 01:45:00|3280|3275|3288.8|3283.8|3288.8|3283.8|3280|3275|0
1582854600000|2020-02-28 01:50:00|3288.7|3283.7|3284.5|3279.5|3289.2|3284.2|3282.7|3277.7|0
1582854900000|2020-02-28 01:55:00|3284.3|3279.3|3288.9|3283.9|3291|3286|3283.9|3278.9|0
1582855200000|2020-02-28 02:00:00|3288.7|3283.7|3286.4|3281.4|3290.6|3285.6|3286.1|3281.1|0
1582855500000|2020-02-28 02:05:00|3286|3281|3287.1|3282.1|3288.2|3283.2|3284.1|3279.1|0
1582855800000|2020-02-28 02:10:00|3287.2|3282.2|3296.4|3291.4|3296.6|3291.6|3286.6|3281.6|0
1582856100000|2020-02-28 02:15:00|3296.6|3291.6|3294.7|3289.7|3300|3295|3293.4|3288.4|0
1582856400000|2020-02-28 02:20:00|3294.5|3289.5|3297.8|3292.8|3298.4|3293.4|3293.9|3288.9|0
1582856700000|2020-02-28 02:25:00|3297.7|3292.7|3292.5|3287.5|3297.7|3292.7|3291.4|3286.4|0
1582857000000|2020-02-28 02:30:00|3292.6|3287.6|3282.1|3277.1|3293|3288|3271.9|3266.9|0
1582857300000|2020-02-28 02:35:00|3282|3277|3282.6|3277.6|3284.9|3279.9|3278.6|3273.6|0
1582857600000|2020-02-28 02:40:00|3282.7|3277.7|3286.2|3281.2|3286.4|3281.4|3281.1|3276.1|0
1582857900000|2020-02-28 02:45:00|3286.3|3281.3|3282.3|3277.3|3286.3|3281.3|3278.9|3273.9|0
1582858200000|2020-02-28 02:50:00|3282.1|3277.1|3276.4|3271.4|3283.2|3278.2|3273.8|3268.8|0
1582858500000|2020-02-28 02:55:00|3276.6|3271.6|3271.7|3266.7|3276.7|3271.7|3268.9|3263.9|0
1582858800000|2020-02-28 03:00:00|3271.5|3266.5|3267.3|3262.3|3274.5|3269.5|3267.1|3262.1|0
1582859100000|2020-02-28 03:05:00|3267.5|3262.5|3262.3|3257.3|3268.4|3263.4|3256.5|3251.5|0
1582859400000|2020-02-28 03:10:00|3261.7|3256.7|3258|3253|3265.6|3260.6|3255.1|3250.1|0
1582859700000|2020-02-28 03:15:00|3257.9|3252.9|3258.4|3253.4|3260.9|3255.9|3255.8|3250.8|0
1582860000000|2020-02-28 03:20:00|3258.3|3253.3|3250|3245|3258.7|3253.7|3248.9|3243.9|0
1582860300000|2020-02-28 03:25:00|3250.1|3245.1|3241.3|3236.3|3250.4|3245.4|3236.3|3231.3|0
1582860600000|2020-02-28 03:30:00|3241.4|3236.4|3233.6|3228.6|3242.8|3237.8|3225.2|3220.2|0
1582860900000|2020-02-28 03:35:00|3234|3229|3245.2|3240.2|3247|3242|3227.1|3222.1|0
1582861200000|2020-02-28 03:40:00|3245.4|3240.4|3236|3231|3245.6|3240.6|3233.2|3228.2|0
1582861500000|2020-02-28 03:45:00|3235.9|3230.9|3238.8|3233.8|3241.5|3236.5|3234.5|3229.5|0
1582861800000|2020-02-28 03:50:00|3238.5|3233.5|3248.5|3243.5|3254.4|3249.4|3237.5|3232.5|0
1582862100000|2020-02-28 03:55:00|3248.4|3243.4|3256.7|3251.7|3257.4|3252.4|3246.4|3241.4|0
1582862400000|2020-02-28 04:00:00|3256.6|3251.6|3245.6|3240.6|3261.4|3256.4|3245.2|3240.2|0
1582862700000|2020-02-28 04:05:00|3245.7|3240.7|3238.1|3233.1|3250.3|3245.3|3231.8|3226.8|0
1582863000000|2020-02-28 04:10:00|3238.2|3233.2|3240.1|3235.1|3247.1|3242.1|3237.7|3232.7|0
1582863300000|2020-02-28 04:15:00|3240|3235|3241.7|3236.7|3244|3239|3235.5|3230.5|0
1582863600000|2020-02-28 04:20:00|3241.6|3236.6|3239.9|3234.9|3243.1|3238.1|3237|3232|0
1582863900000|2020-02-28 04:25:00|3239.8|3234.8|3241.7|3236.7|3241.9|3236.9|3231.6|3226.6|0
1582864200000|2020-02-28 04:30:00|3241.5|3236.5|3243.6|3238.6|3246.3|3241.3|3239.7|3234.7|0
1582864500000|2020-02-28 04:35:00|3243.7|3238.7|3240.4|3235.4|3245.4|3240.4|3240|3235|0
1582864800000|2020-02-28 04:40:00|3240.2|3235.2|3231.6|3226.6|3240.3|3235.3|3228.6|3223.6|0
1582865100000|2020-02-28 04:45:00|3231.5|3226.5|3236.9|3231.9|3237.9|3232.9|3231|3226|0
1582865400000|2020-02-28 04:50:00|3237|3232|3238|3233|3239.4|3234.4|3234.4|3229.4|0
1582865700000|2020-02-28 04:55:00|3237.9|3232.9|3233.1|3228.1|3238|3233|3228.6|3223.6|0
1582866000000|2020-02-28 05:00:00|3233.2|3228.2|3224.9|3219.9|3233.5|3228.5|3224.1|3219.1|0
1582866300000|2020-02-28 05:05:00|3225.1|3220.1|3216.8|3211.8|3227.1|3222.1|3212.7|3207.7|0
1582866600000|2020-02-28 05:10:00|3216.7|3211.7|3223.5|3218.5|3227.2|3222.2|3213.1|3208.1|0
1582866900000|2020-02-28 05:15:00|3223.3|3218.3|3218.2|3213.2|3227|3222|3212.9|3207.9|0
1582867200000|2020-02-28 05:20:00|3217.8|3212.8|3210.1|3205.1|3217.8|3212.8|3206.9|3201.9|0
1582867500000|2020-02-28 05:25:00|3210|3205|3207.2|3202.2|3212.1|3207.1|3205.7|3200.7|0
1582867800000|2020-02-28 05:30:00|3207.3|3202.3|3214|3209|3222.8|3217.8|3207.3|3202.3|0
1582868100000|2020-02-28 05:35:00|3214.1|3209.1|3209.7|3204.7|3219|3214|3207.5|3202.5|0
1582868400000|2020-02-28 05:40:00|3209.8|3204.8|3207.2|3202.2|3211.7|3206.7|3205|3200|0
1582868700000|2020-02-28 05:45:00|3207.4|3202.4|3207.9|3202.9|3215|3210|3206.1|3201.1|0
1582869000000|2020-02-28 05:50:00|3208.1|3203.1|3205.4|3200.4|3214.1|3209.1|3205.1|3200.1|0
1582869300000|2020-02-28 05:55:00|3205.5|3200.5|3207.8|3202.8|3211.1|3206.1|3199.3|3194.3|0
1582869600000|2020-02-28 06:00:00|3208.1|3203.1|3209.5|3204.5|3216.4|3211.4|3202.5|3197.5|0
1582869900000|2020-02-28 06:05:00|3209.3|3204.3|3197.1|3192.1|3211.8|3206.8|3197|3192|0
1582870200000|2020-02-28 06:10:00|3197|3192|3195.7|3190.7|3201.3|3196.3|3195.2|3190.2|0
1582870500000|2020-02-28 06:15:00|3195.4|3190.4|3201|3196|3205.2|3200.2|3195.4|3190.4|0
1582870800000|2020-02-28 06:20:00|3200.8|3195.8|3192.9|3187.9|3201.5|3196.5|3192.6|3187.6|0
1582871100000|2020-02-28 06:25:00|3193.1|3188.1|3193.3|3188.3|3194.9|3189.9|3189.7|3184.7|0
1582871400000|2020-02-28 06:30:00|3193.7|3188.7|3197.6|3192.6|3198.3|3193.3|3191.4|3186.4|0
1582871700000|2020-02-28 06:35:00|3197.5|3192.5|3194.5|3189.5|3197.9|3192.9|3191.5|3186.5|0
1582872000000|2020-02-28 06:40:00|3194.4|3189.4|3199.7|3194.7|3199.9|3194.9|3192.3|3187.3|0
1582872300000|2020-02-28 06:45:00|3199.8|3194.8|3205.3|3200.3|3208.9|3203.9|3199.1|3194.1|0
1582872600000|2020-02-28 06:50:00|3205.4|3200.4|3207|3202|3208.4|3203.4|3201.6|3196.6|0
1582872900000|2020-02-28 06:55:00|3207.1|3202.1|3224.3|3219.3|3224.3|3219.3|3206.2|3201.2|0
1582873200000|2020-02-28 07:00:00|3224.2|3219.2|3217.3|3212.3|3233.6|3228.6|3214|3209|0
1582873500000|2020-02-28 07:05:00|3217.4|3212.4|3220.8|3215.8|3226.3|3221.3|3217.1|3212.1|0
1582873800000|2020-02-28 07:10:00|3220.4|3215.4|3226|3221|3229.2|3224.2|3220|3215|0
1582874100000|2020-02-28 07:15:00|3225.8|3220.8|3235.7|3230.7|3239.2|3234.2|3225.1|3220.1|0
1582874400000|2020-02-28 07:20:00|3235.8|3230.8|3239.9|3234.9|3239.9|3234.9|3227.5|3222.5|0
1582874700000|2020-02-28 07:25:00|3239.8|3234.8|3241.8|3236.8|3245.8|3240.8|3235|3230|0
1582875000000|2020-02-28 07:30:00|3241.9|3236.9|3251.6|3246.6|3253.1|3248.1|3241.6|3236.6|0
1582875300000|2020-02-28 07:35:00|3251.8|3246.8|3234|3229|3252.1|3247.1|3229.6|3224.6|0
1582875600000|2020-02-28 07:40:00|3234.2|3229.2|3229.8|3224.8|3234.6|3229.6|3216|3211|0
1582875900000|2020-02-28 07:45:00|3229.5|3224.5|3241|3236|3245.6|3240.6|3228.8|3223.8|0
1582876200000|2020-02-28 07:50:00|3240.8|3235.8|3228|3223|3242.2|3237.2|3226.1|3221.1|0
1582876500000|2020-02-28 07:55:00|3227.9|3222.9|3241.9|3236.9|3242.6|3237.6|3227.4|3222.4|0
1582876800000|2020-02-28 08:00:00|3241.3|3236.3|3223.8|3218.8|3246.6|3241.6|3219.2|3214.2|0
1582877100000|2020-02-28 08:05:00|3223.7|3218.7|3218.9|3213.9|3229.6|3224.6|3206.5|3201.5|0
1582877400000|2020-02-28 08:10:00|3219.2|3214.2|3200.1|3195.1|3227.4|3222.4|3197|3192|0
1582877700000|2020-02-28 08:15:00|3199.9|3194.9|3209.5|3204.5|3211.8|3206.8|3195.1|3190.1|0
1582878000000|2020-02-28 08:20:00|3209.3|3204.3|3216.1|3211.1|3218|3213|3204.6|3199.6|0
1582878300000|2020-02-28 08:25:00|3216.3|3211.3|3202.3|3197.3|3217.3|3212.3|3201.5|3196.5|0
1582878600000|2020-02-28 08:30:00|3202.9|3197.9|3189.4|3184.4|3206.2|3201.2|3187.7|3182.7|0
1582878900000|2020-02-28 08:35:00|3189.2|3184.2|3180.6|3175.6|3195.6|3190.6|3179.1|3174.1|0
1582879200000|2020-02-28 08:40:00|3181.1|3176.1|3183.7|3178.7|3192.4|3187.4|3181.1|3176.1|0
1582879500000|2020-02-28 08:45:00|3183.5|3178.5|3168.1|3163.1|3188|3183|3162.9|3157.9|0
1582879800000|2020-02-28 08:50:00|3167.4|3162.4|3166.7|3161.7|3174.7|3169.7|3164.1|3159.1|0
1582880100000|2020-02-28 08:55:00|3166.6|3161.6|3180.6|3175.6|3182.3|3177.3|3166.1|3161.1|0
1582880400000|2020-02-28 09:00:00|3180.9|3175.9|3191.7|3188.7|3212.9|3209.9|3177.7|3172.7|0
1582880700000|2020-02-28 09:05:00|3192|3189|3197.3|3194.3|3204.8|3201.8|3189.2|3186.2|0
1582881000000|2020-02-28 09:10:00|3197|3194|3188.1|3185.1|3202.4|3199.4|3186.8|3183.8|0
1582881300000|2020-02-28 09:15:00|3187.3|3184.3|3184.7|3181.7|3187.3|3184.3|3178|3175|0
1582881600000|2020-02-28 09:20:00|3184.8|3181.8|3174.9|3171.9|3186.2|3183.2|3174.9|3171.9|0
1582881900000|2020-02-28 09:25:00|3175.2|3172.2|3168.3|3165.3|3175.4|3172.4|3167.2|3164.2|0
1582882200000|2020-02-28 09:30:00|3168.6|3165.6|3178.4|3175.4|3179.1|3176.1|3168|3165|0
1582882500000|2020-02-28 09:35:00|3178.9|3175.9|3181.7|3178.7|3184.3|3181.3|3178|3175|0
1582882800000|2020-02-28 09:40:00|3182|3179|3198|3195|3199.7|3196.7|3181.5|3178.5|0
1582883100000|2020-02-28 09:45:00|3197.7|3194.7|3202.9|3199.9|3205.5|3202.5|3193.2|3190.2|0
1582883400000|2020-02-28 09:50:00|3204.4|3201.4|3187|3184|3205|3202|3185.8|3182.8|0
1582883700000|2020-02-28 09:55:00|3186.5|3183.5|3193.2|3190.2|3193.8|3190.8|3183|3180|0
1582884000000|2020-02-28 10:00:00|3192.9|3189.9|3194.3|3191.3|3196.5|3193.5|3190.6|3187.6|0
1582884300000|2020-02-28 10:05:00|3194|3191|3187.3|3184.3|3194.9|3191.9|3181.5|3178.5|0
1582884600000|2020-02-28 10:10:00|3187.2|3184.2|3192|3189|3192.4|3189.4|3186.2|3183.2|0
1582884900000|2020-02-28 10:15:00|3191.6|3188.6|3207.8|3204.8|3210.6|3207.6|3191.1|3188.1|0
1582885200000|2020-02-28 10:20:00|3208.2|3205.2|3225.3|3222.3|3225.8|3222.8|3208.2|3205.2|0
1582885500000|2020-02-28 10:25:00|3225.2|3222.2|3230.2|3227.2|3231.6|3228.6|3224.9|3221.9|0
1582885800000|2020-02-28 10:30:00|3230.3|3227.3|3221.7|3218.7|3235.2|3232.2|3221.7|3218.7|0
1582886100000|2020-02-28 10:35:00|3221.4|3218.4|3224.2|3221.2|3225.8|3222.8|3221.2|3218.2|0
1582886400000|2020-02-28 10:40:00|3224.3|3221.3|3226.9|3223.9|3227.2|3224.2|3219.6|3216.6|0
1582886700000|2020-02-28 10:45:00|3227.1|3224.1|3219.7|3216.7|3229|3226|3219.7|3216.7|0
1582887000000|2020-02-28 10:50:00|3220.2|3217.2|3226.9|3223.9|3226.9|3223.9|3219.6|3216.6|0
1582887300000|2020-02-28 10:55:00|3226.7|3223.7|3232.1|3229.1|3232.2|3229.2|3224.2|3221.2|0
1582887600000|2020-02-28 11:00:00|3232.2|3229.2|3234.6|3231.6|3237.9|3234.9|3231.9|3228.9|0
1582887900000|2020-02-28 11:05:00|3233.8|3230.8|3241.1|3238.1|3241.7|3238.7|3233.4|3230.4|0
1582888200000|2020-02-28 11:10:00|3241.3|3238.3|3249.4|3246.4|3252.2|3249.2|3241.2|3238.2|0
1582888500000|2020-02-28 11:15:00|3249.3|3246.3|3237.1|3234.1|3250.1|3247.1|3236.2|3233.2|0
1582888800000|2020-02-28 11:20:00|3237|3234|3232.8|3229.8|3239.6|3236.6|3232.8|3229.8|0
1582889100000|2020-02-28 11:25:00|3231.8|3228.8|3232.2|3229.2|3237.8|3234.8|3231.8|3228.8|0
1582889400000|2020-02-28 11:30:00|3232.3|3229.3|3245.1|3242.1|3245.4|3242.4|3232|3229|0
1582889700000|2020-02-28 11:35:00|3245.4|3242.4|3257.1|3254.1|3257.4|3254.4|3245.1|3242.1|0
1582890000000|2020-02-28 11:40:00|3256.9|3253.9|3248.6|3245.6|3256.9|3253.9|3247.8|3244.8|0
1582890300000|2020-02-28 11:45:00|3249|3246|3249.6|3246.6|3251|3248|3248.2|3245.2|0
1582890600000|2020-02-28 11:50:00|3249.3|3246.3|3251.5|3248.5|3251.5|3248.5|3248.4|3245.4|0
1582890900000|2020-02-28 11:55:00|3250.8|3247.8|3245.9|3242.9|3252.6|3249.6|3245.8|3242.8|0
1582891200000|2020-02-28 12:00:00|3246.2|3243.2|3237.6|3234.6|3246.2|3243.2|3237.2|3234.2|0
1582891500000|2020-02-28 12:05:00|3237.5|3234.5|3226.5|3223.5|3237.6|3234.6|3221.4|3218.4|0
1582891800000|2020-02-28 12:10:00|3227|3224|3239.9|3236.9|3242.1|3239.1|3221.4|3218.4|0
1582892100000|2020-02-28 12:15:00|3240.4|3237.4|3247.7|3244.7|3247.7|3244.7|3235.1|3232.1|0
1582892400000|2020-02-28 12:20:00|3247.5|3244.5|3262.2|3259.2|3265.6|3262.6|3247.5|3244.5|0
1582892700000|2020-02-28 12:25:00|3262.3|3259.3|3262.7|3259.7|3264.7|3261.7|3258.5|3255.5|0
1582893000000|2020-02-28 12:30:00|3262.8|3259.8|3253|3250|3267.8|3264.8|3252.3|3249.3|0
1582893300000|2020-02-28 12:35:00|3252.9|3249.9|3254.3|3251.3|3255|3252|3249.3|3246.3|0
1582893600000|2020-02-28 12:40:00|3254.4|3251.4|3259.9|3256.9|3260.1|3257.1|3251|3248|0
1582893900000|2020-02-28 12:45:00|3258.9|3255.9|3262.6|3259.6|3262.6|3259.6|3254.9|3251.9|0
1582894200000|2020-02-28 12:50:00|3262.5|3259.5|3257.7|3254.7|3263.1|3260.1|3256.5|3253.5|0
1582894500000|2020-02-28 12:55:00|3257.8|3254.8|3256.8|3253.8|3260.1|3257.1|3255.6|3252.6|0
1582894800000|2020-02-28 13:00:00|3256.3|3253.3|3246|3243|3258.5|3255.5|3245.8|3242.8|0
1582895100000|2020-02-28 13:05:00|3245.5|3242.5|3246.4|3243.4|3247.3|3244.3|3242.5|3239.5|0
1582895400000|2020-02-28 13:10:00|3246.5|3243.5|3257.1|3254.1|3257.1|3254.1|3243|3240|0
1582895700000|2020-02-28 13:15:00|3256.8|3253.8|3252.6|3249.6|3258.8|3255.8|3252.6|3249.6|0
1582896000000|2020-02-28 13:20:00|3252.7|3249.7|3254.4|3251.4|3256.4|3253.4|3252.7|3249.7|0
1582896300000|2020-02-28 13:25:00|3254.8|3251.8|3254.1|3251.1|3254.8|3251.8|3251.7|3248.7|0
1582896600000|2020-02-28 13:30:00|3254|3251|3245.4|3242.4|3256.9|3253.9|3243|3240|0
1582896900000|2020-02-28 13:35:00|3244.9|3241.9|3243.3|3240.3|3245.4|3242.4|3240.5|3237.5|0
1582897200000|2020-02-28 13:40:00|3243.2|3240.2|3231.3|3228.3|3243.2|3240.2|3228.8|3225.8|0
1582897500000|2020-02-28 13:45:00|3231.4|3228.4|3220.8|3217.8|3234.4|3231.4|3220.2|3217.2|0
1582897800000|2020-02-28 13:50:00|3220.7|3217.7|3217.8|3214.8|3222.1|3219.1|3217.3|3214.3|0
1582898100000|2020-02-28 13:55:00|3218.1|3215.1|3209|3206|3218.4|3215.4|3209|3206|0
1582898400000|2020-02-28 14:00:00|3208.9|3205.9|3216.8|3213.8|3216.9|3213.9|3206.6|3203.6|0
1582898700000|2020-02-28 14:05:00|3217.3|3214.3|3208.9|3205.9|3220.1|3217.1|3208.8|3205.8|0
1582899000000|2020-02-28 14:10:00|3208.6|3205.6|3194.8|3191.8|3208.9|3205.9|3194.8|3191.8|0
1582899300000|2020-02-28 14:15:00|3195|3192|3179.9|3176.9|3196.6|3193.6|3177.8|3174.8|0
1582899600000|2020-02-28 14:20:00|3179.8|3176.8|3184.5|3181.5|3184.5|3181.5|3178.4|3175.4|0
1582899900000|2020-02-28 14:25:00|3184.4|3181.4|3176.9|3173.9|3184.4|3181.4|3174.7|3171.7|0
1582900200000|2020-02-28 14:30:00|3177.1|3174.1|3241.1|3239.3|3247.8|3246|3172.8|3170.4|0
1582900500000|2020-02-28 14:35:00|3242.1|3240.3|3246.1|3244.3|3260.1|3258.3|3232|3230.2|0
1582900800000|2020-02-28 14:40:00|3245.7|3243.9|3220.6|3218.8|3252.8|3251|3220.5|3218.7|0
1582901100000|2020-02-28 14:45:00|3220.4|3218.6|3219.3|3217.5|3233.9|3232.1|3210.2|3208.4|0
1582901400000|2020-02-28 14:50:00|3218.5|3216.7|3211.1|3209.3|3225.9|3224.1|3203.9|3202.1|0
1582901700000|2020-02-28 14:55:00|3210|3208.2|3205.7|3203.9|3210|3208.2|3194.6|3192.8|0
1582902000000|2020-02-28 15:00:00|3205.9|3204.1|3176.6|3174.8|3205.9|3204.1|3176.3|3174.5|0
1582902300000|2020-02-28 15:05:00|3176.8|3175|3204.2|3202.4|3207.8|3206|3176.4|3174.6|0
1582902600000|2020-02-28 15:10:00|3204.3|3202.5|3202.5|3200.7|3208.2|3206.4|3194|3192.2|0
1582902900000|2020-02-28 15:15:00|3203.5|3201.7|3222.4|3220.6|3234.7|3232.9|3200.5|3198.7|0
1582903200000|2020-02-28 15:20:00|3222.7|3220.9|3224.8|3223|3232.4|3230.6|3219.5|3217.7|0
1582903500000|2020-02-28 15:25:00|3225.4|3223.6|3203.1|3201.3|3236.4|3234.6|3201.3|3199.5|0
1582903800000|2020-02-28 15:30:00|3201.5|3199.7|3220.1|3218.3|3223.5|3221.7|3200.1|3198.3|0
1582904100000|2020-02-28 15:35:00|3219.8|3218|3211.1|3209.3|3230.5|3228.7|3206.2|3204.4|0
1582904400000|2020-02-28 15:40:00|3211.3|3209.5|3203.8|3202|3216.6|3214.8|3201.4|3199.6|0
1582904700000|2020-02-28 15:45:00|3204.4|3202.6|3214.5|3212.7|3224|3222.2|3204.1|3202.3|0
1582905000000|2020-02-28 15:50:00|3214.6|3212.8|3240.4|3238.6|3242.9|3241.1|3212.3|3210.5|0
1582905300000|2020-02-28 15:55:00|3241.3|3239.5|3241.7|3239.9|3243.6|3241.8|3231.2|3229.4|0
1582905600000|2020-02-28 16:00:00|3241.4|3239.6|3223.7|3221.9|3246.4|3244.6|3221.6|3219.8|0
1582905900000|2020-02-28 16:05:00|3223.1|3221.3|3212.9|3211.1|3223.1|3221.3|3210.2|3208.4|0
1582906200000|2020-02-28 16:10:00|3213.9|3212.1|3227.7|3225.9|3233.8|3232|3213.9|3212.1|0
1582906500000|2020-02-28 16:15:00|3227.8|3226|3250.2|3248.4|3250.9|3249.1|3225.7|3223.9|0
1582906800000|2020-02-28 16:20:00|3251.3|3249.5|3259.7|3257.9|3260.8|3259|3245.5|3243.7|0
1582907100000|2020-02-28 16:25:00|3259.5|3257.7|3271.2|3269.4|3271.2|3269.4|3247.8|3246|0
1582907400000|2020-02-28 16:30:00|3271.4|3269.6|3284.3|3282.5|3287|3285.2|3268.5|3266.7|0
1582907700000|2020-02-28 16:35:00|3284|3282.2|3316.2|3314.4|3318.1|3316.3|3283.7|3281.9|0
1582908000000|2020-02-28 16:40:00|3315.4|3313.6|3344.3|3342.5|3353.2|3351.4|3310.9|3309.1|0
1582908300000|2020-02-28 16:45:00|3343.9|3342.1|3301.6|3299.8|3344|3342.2|3290.6|3288.8|0
1582908600000|2020-02-28 16:50:00|3301.1|3299.3|3287.8|3286|3311.1|3309.3|3281.4|3279.6|0
1582908900000|2020-02-28 16:55:00|3286.7|3284.9|3296.1|3294.3|3299|3297.2|3278.2|3276.4|0
1582909200000|2020-02-28 17:00:00|3293.6|3291.8|3280.5|3278.7|3296.7|3294.9|3271.6|3269.8|0
1582909500000|2020-02-28 17:05:00|3280.8|3279|3283.2|3281.4|3292.9|3291.1|3280.2|3278.4|0
1582909800000|2020-02-28 17:10:00|3282.9|3281.1|3276.2|3274.4|3290.2|3288.4|3275.1|3273.3|0
1582910100000|2020-02-28 17:15:00|3276.5|3274.7|3267.7|3265.9|3276.5|3274.7|3258.4|3256.6|0
1582910400000|2020-02-28 17:20:00|3269|3267.2|3271.8|3270|3281.7|3279.9|3269|3267.2|0
1582910700000|2020-02-28 17:25:00|3271|3269.2|3294|3292.2|3294.4|3292.6|3264.3|3262.5|0
1582911000000|2020-02-28 17:30:00|3294.7|3292.9|3302.2|3300.4|3306.7|3304.9|3294.4|3292.6|0
1582911300000|2020-02-28 17:35:00|3302.3|3300.5|3295.1|3293.3|3309.6|3307.8|3287.9|3286.1|0
1582911600000|2020-02-28 17:40:00|3295.2|3293.4|3291.5|3289.7|3305.2|3303.4|3289.8|3288|0
1582911900000|2020-02-28 17:45:00|3291.9|3290.1|3276.9|3275.1|3293.1|3291.3|3269.3|3267.5|0
1582912200000|2020-02-28 17:50:00|3276.1|3274.3|3288.7|3286.9|3290.9|3289.1|3272.7|3270.9|0
1582912500000|2020-02-28 17:55:00|3289|3287.2|3302.9|3301.1|3304.7|3302.9|3284.1|3282.3|0
1582912800000|2020-02-28 18:00:00|3303.3|3301.5|3294.4|3292.6|3313.2|3311.4|3294.4|3292.6|0
1582913100000|2020-02-28 18:05:00|3294.6|3292.8|3305.8|3304|3311.2|3309.4|3294.5|3292.7|0
1582913400000|2020-02-28 18:10:00|3306|3304.2|3285.1|3283.3|3306.1|3304.3|3284.9|3283.1|0
1582913700000|2020-02-28 18:15:00|3285.4|3283.6|3294.5|3292.7|3302.9|3301.1|3282|3280.2|0
1582914000000|2020-02-28 18:20:00|3292.9|3291.1|3282.6|3280.8|3293|3291.2|3279.3|3277.5|0
1582914300000|2020-02-28 18:25:00|3282.5|3280.7|3273.7|3271.9|3289.5|3287.7|3273.6|3271.8|0
1582914600000|2020-02-28 18:30:00|3273.6|3271.8|3250.9|3249.1|3273.6|3271.8|3250.8|3249|0
1582914900000|2020-02-28 18:35:00|3251|3249.2|3247|3245.2|3255.5|3253.7|3245.7|3243.9|0
1582915200000|2020-02-28 18:40:00|3247.1|3245.3|3230.7|3228.9|3247.2|3245.4|3229.4|3227.6|0
1582915500000|2020-02-28 18:45:00|3230.9|3229.1|3242.5|3240.7|3244|3242.2|3223.6|3221.8|0
1582915800000|2020-02-28 18:50:00|3242.3|3240.5|3234|3232.2|3244.2|3242.4|3228.6|3226.8|0
1582916100000|2020-02-28 18:55:00|3234.5|3232.7|3240.4|3238.6|3242|3240.2|3228.9|3227.1|0
1582916400000|2020-02-28 19:00:00|3240.5|3238.7|3218.7|3216.9|3241.3|3239.5|3218.7|3216.9|0
1582916700000|2020-02-28 19:05:00|3219.4|3217.6|3225.7|3223.9|3226.7|3224.9|3218.8|3217|0
1582917000000|2020-02-28 19:10:00|3226.5|3224.7|3235.7|3233.9|3241.9|3240.1|3226.2|3224.4|0
1582917300000|2020-02-28 19:15:00|3236.4|3234.6|3246.3|3244.5|3247.9|3246.1|3231.8|3230|0
1582917600000|2020-02-28 19:20:00|3246.1|3244.3|3251.3|3249.5|3265.3|3263.5|3239.2|3237.4|0
1582917900000|2020-02-28 19:25:00|3251.4|3249.6|3251.5|3249.7|3254|3252.2|3238.7|3236.9|0
1582918200000|2020-02-28 19:30:00|3252.3|3250.5|3270.8|3269|3279.2|3277.4|3251.5|3249.7|0
1582918500000|2020-02-28 19:35:00|3270|3268.2|3254.9|3253.1|3270|3268.2|3251.6|3249.8|0
1582918800000|2020-02-28 19:40:00|3255.5|3253.7|3292.1|3290.3|3295.1|3293.3|3253.4|3251.6|0
1582919100000|2020-02-28 19:45:00|3292|3290.2|3283.8|3282|3296.4|3294.6|3269.8|3268|0
1582919400000|2020-02-28 19:50:00|3284.2|3282.4|3276.3|3274.5|3293.9|3292.1|3271.9|3270.1|0
1582919700000|2020-02-28 19:55:00|3276.1|3274.3|3263.6|3261.8|3276.1|3274.3|3255.1|3253.3|0
1582920000000|2020-02-28 20:00:00|3263.3|3261.5|3247.5|3245.7|3268.9|3267.1|3245.9|3244.1|0
1582920300000|2020-02-28 20:05:00|3246.9|3245.1|3243.7|3241.9|3258.7|3256.9|3237.3|3235.5|0
1582920600000|2020-02-28 20:10:00|3243.6|3241.8|3255.6|3253.8|3257.2|3255.4|3238.5|3236.7|0
1582920900000|2020-02-28 20:15:00|3255.2|3253.4|3268.2|3266.4|3276.2|3274.4|3253.3|3251.5|0
1582921200000|2020-02-28 20:20:00|3268.4|3266.6|3254.3|3252.5|3270.8|3269|3253.9|3252.1|0
1582921500000|2020-02-28 20:25:00|3254.6|3252.8|3243.2|3241.4|3262.1|3260.3|3243.1|3241.3|0
1582921800000|2020-02-28 20:30:00|3242.9|3241.1|3253.8|3252|3263.4|3261.6|3242.7|3240.9|0
1582922100000|2020-02-28 20:35:00|3254|3252.2|3263.2|3261.4|3267.4|3265.6|3249|3247.2|0
1582922400000|2020-02-28 20:40:00|3263.8|3262|3245.3|3243.5|3266.1|3264.3|3245.3|3243.5|0
1582922700000|2020-02-28 20:45:00|3245.2|3243.4|3272.9|3271.1|3275.1|3273.3|3245.2|3243.4|0
1582923000000|2020-02-28 20:50:00|3274|3272.2|3308.2|3306.4|3308.2|3306.4|3267.3|3265.5|0
1582923300000|2020-02-28 20:55:00|3308.3|3306.5|3343.3|3341.5|3343.5|3341.7|3308.3|3306.5|0
1582923600000|2020-02-28 21:00:00|3343.9|3340.9|3352.3|3349.3|3358.1|3355.1|3343.6|3340.6|0
1582923900000|2020-02-28 21:05:00|3352.4|3349.4|3360.3|3357.3|3360.7|3357.7|3352.4|3349.4|0
1582924200000|2020-02-28 21:10:00|3360.4|3357.4|3352|3349|3360.9|3357.9|3351.4|3348.4|0
1582924500000|2020-02-28 21:15:00|3351.9|3348.9|3350.1|3347.1|3352.2|3349.2|3347.9|3344.9|0
1582924800000|2020-02-28 21:20:00|3349.9|3346.9|3351.4|3348.4|3351.5|3348.5|3348.4|3345.4|0
1582925100000|2020-02-28 21:25:00|3351.5|3348.5|3354.6|3351.6|3354.8|3351.8|3351|3348|0
1582925400000|2020-02-28 21:30:00|3354.9|3351.9|3360|3357|3360.4|3357.4|3354.6|3351.6|0
1582925700000|2020-02-28 21:35:00|3359.7|3356.7|3362.7|3359.7|3363.4|3360.4|3359.5|3356.5|0
1582926000000|2020-02-28 21:40:00|3362.8|3359.8|3364.2|3361.2|3364.2|3361.2|3361.1|3358.1|0
1582926300000|2020-02-28 21:45:00|3364.3|3361.3|3366.1|3363.1|3366.6|3363.6|3364.3|3361.3|0
1582926600000|2020-02-28 21:50:00|3366.2|3363.2|3367.9|3364.9|3368.5|3365.5|3365.8|3362.8|0
1582926900000|2020-02-28 21:55:00|3368|3365|3365.7|3362.7|3368|3365|3364.9|3361.9|0
1583103600000|2020-03-01 23:00:00|3257.2|3252.2|3269.7|3264.7|3279.7|3274.7|3250.4|3245.4|0
1583103900000|2020-03-01 23:05:00|3269.9|3264.9|3285.9|3280.9|3286.9|3281.9|3268.9|3263.9|0
1583104200000|2020-03-01 23:10:00|3286.1|3281.1|3289.9|3284.9|3293|3288|3278.1|3273.1|0
1583104500000|2020-03-01 23:15:00|3289.8|3284.8|3296|3291|3302.7|3297.7|3289|3284|0
1583104800000|2020-03-01 23:20:00|3295.7|3290.7|3291.2|3286.2|3298|3293|3290.6|3285.6|0
1583105100000|2020-03-01 23:25:00|3290.6|3285.6|3295.1|3290.1|3299.1|3294.1|3288.4|3283.4|0
1583105400000|2020-03-01 23:30:00|3295.2|3290.2|3283.4|3278.4|3297.9|3292.9|3282.4|3277.4|0
1583105700000|2020-03-01 23:35:00|3283.5|3278.5|3290.7|3285.7|3293.8|3288.8|3277.3|3272.3|0
1583106000000|2020-03-01 23:40:00|3290.9|3285.9|3294.6|3289.6|3295.6|3290.6|3288.4|3283.4|0
1583106300000|2020-03-01 23:45:00|3294.5|3289.5|3287|3282|3297.6|3292.6|3285.7|3280.7|0
1583106600000|2020-03-01 23:50:00|3287.1|3282.1|3292.1|3287.1|3292.6|3287.6|3281.8|3276.8|0
1583106900000|2020-03-01 23:55:00|3292.2|3287.2|3290.8|3285.8|3295.7|3290.7|3288.5|3283.5|0
1583107200000|2020-03-02 00:00:00|3290.9|3285.9|3299.6|3294.6|3302.2|3297.2|3285|3280|0
1583107500000|2020-03-02 00:05:00|3299.7|3294.7|3297.4|3292.4|3303.8|3298.8|3296.2|3291.2|0
1583107800000|2020-03-02 00:10:00|3297.5|3292.5|3291.1|3286.1|3297.6|3292.6|3286.5|3281.5|0
1583108100000|2020-03-02 00:15:00|3291.2|3286.2|3294.4|3289.4|3296.4|3291.4|3287.5|3282.5|0
1583108400000|2020-03-02 00:20:00|3294.5|3289.5|3293.6|3288.6|3297|3292|3289.7|3284.7|0
1583108700000|2020-03-02 00:25:00|3293.8|3288.8|3290.2|3285.2|3294.3|3289.3|3288.9|3283.9|0
1583109000000|2020-03-02 00:30:00|3290.1|3285.1|3288.6|3283.6|3293.2|3288.2|3287.2|3282.2|0
1583109300000|2020-03-02 00:35:00|3288.5|3283.5|3283.6|3278.6|3291.4|3286.4|3281.1|3276.1|0
1583109600000|2020-03-02 00:40:00|3283.7|3278.7|3279.3|3274.3|3285.5|3280.5|3275.4|3270.4|0
1583109900000|2020-03-02 00:45:00|3279|3274|3285.1|3280.1|3286.7|3281.7|3275.6|3270.6|0
1583110200000|2020-03-02 00:50:00|3285.5|3280.5|3284.6|3279.6|3288.2|3283.2|3282.1|3277.1|0
1583110500000|2020-03-02 00:55:00|3284|3279|3287.6|3282.6|3289.6|3284.6|3278.6|3273.6|0
1583110800000|2020-03-02 01:00:00|3287.8|3282.8|3293.8|3288.8|3297.2|3292.2|3287.6|3282.6|0
1583111100000|2020-03-02 01:05:00|3294.1|3289.1|3299.4|3294.4|3299.5|3294.5|3288.9|3283.9|0
1583111400000|2020-03-02 01:10:00|3298.9|3293.9|3296.2|3291.2|3302.3|3297.3|3293.7|3288.7|0
1583111700000|2020-03-02 01:15:00|3296.1|3291.1|3302.4|3297.4|3302.7|3297.7|3294.6|3289.6|0
1583112000000|2020-03-02 01:20:00|3302.2|3297.2|3309|3304|3312|3307|3298.1|3293.1|0
1583112300000|2020-03-02 01:25:00|3308.9|3303.9|3318.4|3313.4|3318.4|3313.4|3308.8|3303.8|0
1583112600000|2020-03-02 01:30:00|3318.3|3313.3|3342|3337|3348|3343|3315.6|3310.6|0
1583112900000|2020-03-02 01:35:00|3341.8|3336.8|3334.9|3329.9|3342.4|3337.4|3328.8|3323.8|0
1583113200000|2020-03-02 01:40:00|3334.6|3329.6|3338.5|3333.5|3345.8|3340.8|3334.6|3329.6|0
1583113500000|2020-03-02 01:45:00|3338.3|3333.3|3332.5|3327.5|3341.4|3336.4|3331.1|3326.1|0
1583113800000|2020-03-02 01:50:00|3332.6|3327.6|3333.9|3328.9|3340.6|3335.6|3329.3|3324.3|0
1583114100000|2020-03-02 01:55:00|3334.2|3329.2|3326|3321|3334.5|3329.5|3321.5|3316.5|0
1583114400000|2020-03-02 02:00:00|3326.1|3321.1|3327.7|3322.7|3330.6|3325.6|3321.1|3316.1|0
1583114700000|2020-03-02 02:05:00|3327.8|3322.8|3335.8|3330.8|3337.3|3332.3|3327.8|3322.8|0
1583115000000|2020-03-02 02:10:00|3335.9|3330.9|3341.2|3336.2|3343.6|3338.6|3333.3|3328.3|0
1583115300000|2020-03-02 02:15:00|3341.1|3336.1|3344.5|3339.5|3346.9|3341.9|3338.6|3333.6|0
1583115600000|2020-03-02 02:20:00|3344.4|3339.4|3348.1|3343.1|3349.2|3344.2|3338.9|3333.9|0
1583115900000|2020-03-02 02:25:00|3348.3|3343.3|3348.1|3343.1|3354.2|3349.2|3346|3341|0
1583116200000|2020-03-02 02:30:00|3348|3343|3349.3|3344.3|3350.3|3345.3|3341.4|3336.4|0
1583116500000|2020-03-02 02:35:00|3349.4|3344.4|3353.5|3348.5|3359.8|3354.8|3348.3|3343.3|0
1583116800000|2020-03-02 02:40:00|3353.3|3348.3|3356.7|3351.7|3359.2|3354.2|3352.2|3347.2|0
1583117100000|2020-03-02 02:45:00|3356.6|3351.6|3369|3364|3369.1|3364.1|3356.6|3351.6|0
1583117400000|2020-03-02 02:50:00|3369.4|3364.4|3367.9|3362.9|3369.4|3364.4|3362.4|3357.4|0
1583117700000|2020-03-02 02:55:00|3367.8|3362.8|3361.1|3356.1|3370.6|3365.6|3361|3356|0
1583118000000|2020-03-02 03:00:00|3361|3356|3363.6|3358.6|3364|3359|3358.3|3353.3|0
1583118300000|2020-03-02 03:05:00|3363.4|3358.4|3367|3362|3373.2|3368.2|3363.4|3358.4|0
1583118600000|2020-03-02 03:10:00|3366.4|3361.4|3356.4|3351.4|3368.9|3363.9|3356.4|3351.4|0
1583118900000|2020-03-02 03:15:00|3356.1|3351.1|3354.2|3349.2|3358.2|3353.2|3348.9|3343.9|0
1583119200000|2020-03-02 03:20:00|3354|3349|3357|3352|3358.3|3353.3|3351.4|3346.4|0
1583119500000|2020-03-02 03:25:00|3358.1|3353.1|3361.1|3356.1|3365.4|3360.4|3357.1|3352.1|0
1583119800000|2020-03-02 03:30:00|3360.8|3355.8|3359.9|3354.9|3362.4|3357.4|3355.1|3350.1|0
1583120100000|2020-03-02 03:35:00|3360|3355|3364.2|3359.2|3369.3|3364.3|3358.8|3353.8|0
1583120400000|2020-03-02 03:40:00|3364.3|3359.3|3359.2|3354.2|3369|3364|3356.1|3351.1|0
1583120700000|2020-03-02 03:45:00|3358.9|3353.9|3354.8|3349.8|3360.6|3355.6|3350.1|3345.1|0
1583121000000|2020-03-02 03:50:00|3355.1|3350.1|3353|3348|3361|3356|3351.6|3346.6|0
1583121300000|2020-03-02 03:55:00|3352.9|3347.9|3354.5|3349.5|3356.6|3351.6|3350.5|3345.5|0
1583121600000|2020-03-02 04:00:00|3354.2|3349.2|3346.8|3341.8|3354.2|3349.2|3341.7|3336.7|0
1583121900000|2020-03-02 04:05:00|3347.1|3342.1|3350.9|3345.9|3353.6|3348.6|3345.9|3340.9|0
1583122200000|2020-03-02 04:10:00|3350.8|3345.8|3355.8|3350.8|3357.5|3352.5|3350.1|3345.1|0
1583122500000|2020-03-02 04:15:00|3355.9|3350.9|3354.4|3349.4|3356.4|3351.4|3352.8|3347.8|0
1583122800000|2020-03-02 04:20:00|3354.2|3349.2|3358.3|3353.3|3361.4|3356.4|3350.1|3345.1|0
1583123100000|2020-03-02 04:25:00|3357.9|3352.9|3351.6|3346.6|3361|3356|3350.3|3345.3|0
1583123400000|2020-03-02 04:30:00|3351.7|3346.7|3349.6|3344.6|3354.4|3349.4|3346.1|3341.1|0
1583123700000|2020-03-02 04:35:00|3349.5|3344.5|3337.6|3332.6|3349.5|3344.5|3335.3|3330.3|0
1583124000000|2020-03-02 04:40:00|3337.5|3332.5|3339.7|3334.7|3345.9|3340.9|3337.5|3332.5|0
1583124300000|2020-03-02 04:45:00|3339.8|3334.8|3341.7|3336.7|3342.2|3337.2|3336|3331|0
1583124600000|2020-03-02 04:50:00|3341.8|3336.8|3350.2|3345.2|3350.5|3345.5|3340.8|3335.8|0
1583124900000|2020-03-02 04:55:00|3350|3345|3347.8|3342.8|3351.2|3346.2|3345.7|3340.7|0
1583125200000|2020-03-02 05:00:00|3347.6|3342.6|3350.9|3345.9|3354.9|3349.9|3345.1|3340.1|0
1583125500000|2020-03-02 05:05:00|3351.1|3346.1|3346.4|3341.4|3353.8|3348.8|3343.4|3338.4|0
1583125800000|2020-03-02 05:10:00|3346.5|3341.5|3348|3343|3350.5|3345.5|3344.8|3339.8|0
1583126100000|2020-03-02 05:15:00|3348.2|3343.2|3344.7|3339.7|3349.3|3344.3|3343.7|3338.7|0
1583126400000|2020-03-02 05:20:00|3344.5|3339.5|3350.4|3345.4|3351|3346|3343.7|3338.7|0
1583126700000|2020-03-02 05:25:00|3350.3|3345.3|3357.7|3352.7|3358.8|3353.8|3349.1|3344.1|0
1583127000000|2020-03-02 05:30:00|3357.8|3352.8|3355.9|3350.9|3358.3|3353.3|3352.2|3347.2|0
1583127300000|2020-03-02 05:35:00|3356|3351|3353.7|3348.7|3356.1|3351.1|3352|3347|0
1583127600000|2020-03-02 05:40:00|3353.3|3348.3|3350.6|3345.6|3356.7|3351.7|3350.2|3345.2|0
1583127900000|2020-03-02 05:45:00|3350.7|3345.7|3350.4|3345.4|3352|3347|3346.3|3341.3|0
1583128200000|2020-03-02 05:50:00|3350.1|3345.1|3353.6|3348.6|3355.1|3350.1|3348.4|3343.4|0
1583128500000|2020-03-02 05:55:00|3353.4|3348.4|3353.9|3348.9|3354.9|3349.9|3351.7|3346.7|0
1583128800000|2020-03-02 06:00:00|3353.8|3348.8|3344.7|3339.7|3354.3|3349.3|3341.7|3336.7|0
1583129100000|2020-03-02 06:05:00|3345.2|3340.2|3343.1|3338.1|3349.3|3344.3|3340.8|3335.8|0
1583129400000|2020-03-02 06:10:00|3343.7|3338.7|3344.4|3339.4|3346.2|3341.2|3340.7|3335.7|0
1583129700000|2020-03-02 06:15:00|3344.3|3339.3|3345.4|3340.4|3347.6|3342.6|3341.9|3336.9|0
1583130000000|2020-03-02 06:20:00|3345.3|3340.3|3344.9|3339.9|3346.7|3341.7|3342.2|3337.2|0
1583130300000|2020-03-02 06:25:00|3345.1|3340.1|3349.4|3344.4|3349.4|3344.4|3343.3|3338.3|0
1583130600000|2020-03-02 06:30:00|3349.3|3344.3|3347.6|3342.6|3350.5|3345.5|3346.6|3341.6|0
1583130900000|2020-03-02 06:35:00|3347.5|3342.5|3348|3343|3349.1|3344.1|3343.5|3338.5|0
1583131200000|2020-03-02 06:40:00|3347.9|3342.9|3345.9|3340.9|3350.1|3345.1|3345.1|3340.1|0
1583131500000|2020-03-02 06:45:00|3345.6|3340.6|3347|3342|3347.9|3342.9|3344|3339|0
1583131800000|2020-03-02 06:50:00|3347.2|3342.2|3343|3338|3349.4|3344.4|3342.9|3337.9|0
1583132100000|2020-03-02 06:55:00|3343.3|3338.3|3350.9|3345.9|3352|3347|3341.9|3336.9|0
1583132400000|2020-03-02 07:00:00|3351.4|3346.4|3360.1|3355.1|3361.5|3356.5|3347.7|3342.7|0
1583132700000|2020-03-02 07:05:00|3360.2|3355.2|3358.6|3353.6|3361.2|3356.2|3352.2|3347.2|0
1583133000000|2020-03-02 07:10:00|3358.7|3353.7|3354.2|3349.2|3361.8|3356.8|3353.3|3348.3|0
1583133300000|2020-03-02 07:15:00|3354.1|3349.1|3353.8|3348.8|3356.4|3351.4|3351.2|3346.2|0
1583133600000|2020-03-02 07:20:00|3353.9|3348.9|3348.5|3343.5|3354|3349|3347.1|3342.1|0
1583133900000|2020-03-02 07:25:00|3348.6|3343.6|3354.6|3349.6|3355.8|3350.8|3348.6|3343.6|0
1583134200000|2020-03-02 07:30:00|3355.1|3350.1|3357.7|3352.7|3360.4|3355.4|3354.2|3349.2|0
1583134500000|2020-03-02 07:35:00|3357.8|3352.8|3366.1|3361.1|3367.1|3362.1|3355.8|3350.8|0
1583134800000|2020-03-02 07:40:00|3366.2|3361.2|3370.7|3365.7|3371.1|3366.1|3364|3359|0
1583135100000|2020-03-02 07:45:00|3370.5|3365.5|3389.3|3384.3|3389.9|3384.9|3369.6|3364.6|0
1583135400000|2020-03-02 07:50:00|3389.4|3384.4|3396.9|3391.9|3401.3|3396.3|3386.9|3381.9|0
1583135700000|2020-03-02 07:55:00|3396.7|3391.7|3398.7|3393.7|3400.7|3395.7|3395.3|3390.3|0
1583136000000|2020-03-02 08:00:00|3398.9|3393.9|3394|3389|3398.9|3393.9|3387.4|3382.4|0
1583136300000|2020-03-02 08:05:00|3394.2|3389.2|3418.5|3413.5|3419.9|3414.9|3393.5|3388.5|0
1583136600000|2020-03-02 08:10:00|3418.4|3413.4|3425.8|3420.8|3430.8|3425.8|3416|3411|0
1583136900000|2020-03-02 08:15:00|3426.1|3421.1|3416.4|3411.4|3426.6|3421.6|3411.7|3406.7|0
1583137200000|2020-03-02 08:20:00|3415.9|3410.9|3407.7|3402.7|3420.2|3415.2|3407.7|3402.7|0
1583137500000|2020-03-02 08:25:00|3407.8|3402.8|3407|3402|3411.6|3406.6|3403.3|3398.3|0
1583137800000|2020-03-02 08:30:00|3406.9|3401.9|3418.6|3413.6|3419.1|3414.1|3401.9|3396.9|0
1583138100000|2020-03-02 08:35:00|3418.5|3413.5|3424.7|3419.7|3432.3|3427.3|3415.3|3410.3|0
1583138400000|2020-03-02 08:40:00|3424.5|3419.5|3420.2|3415.2|3429.8|3424.8|3418.2|3413.2|0
1583138700000|2020-03-02 08:45:00|3420.5|3415.5|3421.1|3416.1|3422.8|3417.8|3416.7|3411.7|0
1583139000000|2020-03-02 08:50:00|3420.6|3415.6|3423.6|3418.6|3427.6|3422.6|3418.6|3413.6|0
1583139300000|2020-03-02 08:55:00|3423|3418|3449.1|3444.1|3453.3|3448.3|3421.2|3416.2|0
1583139600000|2020-03-02 09:00:00|3448.6|3443.6|3466.2|3463.2|3478.6|3475.6|3448.2|3443.2|0
1583139900000|2020-03-02 09:05:00|3464.7|3461.7|3473.7|3470.7|3479.8|3476.8|3464.6|3461.6|0
1583140200000|2020-03-02 09:10:00|3473.6|3470.6|3461|3458|3480.3|3477.3|3458.6|3455.6|0
1583140500000|2020-03-02 09:15:00|3461.1|3458.1|3456.7|3453.7|3462.4|3459.4|3455.6|3452.6|0
1583140800000|2020-03-02 09:20:00|3457.2|3454.2|3467.3|3464.3|3468.2|3465.2|3456.6|3453.6|0
1583141100000|2020-03-02 09:25:00|3467.1|3464.1|3465.1|3462.1|3469.1|3466.1|3464.2|3461.2|0
1583141400000|2020-03-02 09:30:00|3464.5|3461.5|3454.2|3451.2|3465.3|3462.3|3453.1|3450.1|0
1583141700000|2020-03-02 09:35:00|3454.3|3451.3|3454.7|3451.7|3457.2|3454.2|3451.4|3448.4|0
1583142000000|2020-03-02 09:40:00|3454.2|3451.2|3428.4|3425.4|3454.2|3451.2|3428.4|3425.4|0
1583142300000|2020-03-02 09:45:00|3428.8|3425.8|3439.6|3436.6|3439.6|3436.6|3422.2|3419.2|0
1583142600000|2020-03-02 09:50:00|3439.8|3436.8|3431.1|3428.1|3440.3|3437.3|3431.1|3428.1|0
1583142900000|2020-03-02 09:55:00|3430.5|3427.5|3429.9|3426.9|3430.5|3427.5|3421.8|3418.8|0
1583143200000|2020-03-02 10:00:00|3428|3425|3425.3|3422.3|3429.9|3426.9|3424.4|3421.4|0
1583143500000|2020-03-02 10:05:00|3424.6|3421.6|3419.8|3416.8|3424.6|3421.6|3419.2|3416.2|0
1583143800000|2020-03-02 10:10:00|3419.6|3416.6|3410.2|3407.2|3419.9|3416.9|3409.9|3406.9|0
1583144100000|2020-03-02 10:15:00|3410.3|3407.3|3420.9|3417.9|3421.5|3418.5|3409.5|3406.5|0
1583144400000|2020-03-02 10:20:00|3420.7|3417.7|3414.6|3411.6|3421.2|3418.2|3413.6|3410.6|0
1583144700000|2020-03-02 10:25:00|3414.7|3411.7|3420.5|3417.5|3420.5|3417.5|3412.6|3409.6|0
1583145000000|2020-03-02 10:30:00|3421|3418|3426.7|3423.7|3428.1|3425.1|3420.3|3417.3|0
1583145300000|2020-03-02 10:35:00|3426.8|3423.8|3424|3421|3426.8|3423.8|3423.7|3420.7|0
1583145600000|2020-03-02 10:40:00|3424.2|3421.2|3422.6|3419.6|3424.2|3421.2|3417.8|3414.8|0
1583145900000|2020-03-02 10:45:00|3422.2|3419.2|3416.9|3413.9|3425.8|3422.8|3416.7|3413.7|0
1583146200000|2020-03-02 10:50:00|3416.4|3413.4|3412.5|3409.5|3417.3|3414.3|3408.4|3405.4|0
1583146500000|2020-03-02 10:55:00|3412.4|3409.4|3407.7|3404.7|3413.5|3410.5|3405.1|3402.1|0
1583146800000|2020-03-02 11:00:00|3407|3404|3396.2|3393.2|3407.5|3404.5|3395.8|3392.8|0
1583147100000|2020-03-02 11:05:00|3396.1|3393.1|3401.6|3398.6|3402.2|3399.2|3394.7|3391.7|0
1583147400000|2020-03-02 11:10:00|3401.2|3398.2|3392.2|3389.2|3401.5|3398.5|3391.8|3388.8|0
1583147700000|2020-03-02 11:15:00|3392.3|3389.3|3390.9|3387.9|3392.3|3389.3|3382.3|3379.3|0
1583148000000|2020-03-02 11:20:00|3390.7|3387.7|3389.1|3386.1|3391.2|3388.2|3387.6|3384.6|0
1583148300000|2020-03-02 11:25:00|3388.7|3385.7|3379.4|3376.4|3389.8|3386.8|3379|3376|0
1583148600000|2020-03-02 11:30:00|3379.8|3376.8|3365.2|3362.2|3381.6|3378.6|3365|3362|0
1583148900000|2020-03-02 11:35:00|3364.5|3361.5|3374.1|3371.1|3375.8|3372.8|3362.4|3359.4|0
1583149200000|2020-03-02 11:40:00|3374.6|3371.6|3359.2|3356.2|3374.8|3371.8|3356.9|3353.9|0
1583149500000|2020-03-02 11:45:00|3360|3357|3365.1|3362.1|3367.3|3364.3|3359.5|3356.5|0
1583149800000|2020-03-02 11:50:00|3365.5|3362.5|3352|3349|3365.9|3362.9|3352|3349|0
1583150100000|2020-03-02 11:55:00|3351.9|3348.9|3334.8|3331.8|3352.1|3349.1|3333.2|3330.2|0
1583150400000|2020-03-02 12:00:00|3351.2|3348.2|3347|3344|3354.7|3351.7|3347|3344|0
1583150700000|2020-03-02 12:05:00|3346.5|3343.5|3354.8|3351.8|3357.6|3354.6|3342.4|3339.4|0
1583151000000|2020-03-02 12:10:00|3354|3351|3354.5|3351.5|3360.2|3357.2|3353.3|3350.3|0
1583151300000|2020-03-02 12:15:00|3354.6|3351.6|3351.4|3348.4|3357.5|3354.5|3351.4|3348.4|0
1583151600000|2020-03-02 12:20:00|3350.8|3347.8|3356.7|3353.7|3356.9|3353.9|3347.8|3344.8|0
1583151900000|2020-03-02 12:25:00|3356.8|3353.8|3370.1|3367.1|3370.1|3367.1|3354.3|3351.3|0
1583152200000|2020-03-02 12:30:00|3370.2|3367.2|3365.3|3362.3|3373.2|3370.2|3363.6|3360.6|0
1583152500000|2020-03-02 12:35:00|3365.2|3362.2|3369.5|3366.5|3371.2|3368.2|3365.2|3362.2|0
1583152800000|2020-03-02 12:40:00|3369.2|3366.2|3367.9|3364.9|3369.8|3366.8|3366.9|3363.9|0
1583153100000|2020-03-02 12:45:00|3368.4|3365.4|3368.7|3365.7|3372.6|3369.6|3367.3|3364.3|0
1583153400000|2020-03-02 12:50:00|3368.9|3365.9|3365.4|3362.4|3370|3367|3365.3|3362.3|0
1583153700000|2020-03-02 12:55:00|3366.6|3363.6|3382.4|3379.4|3383.8|3380.8|3366|3363|0
1583154000000|2020-03-02 13:00:00|3382|3379|3383.1|3380.1|3383.9|3380.9|3380.1|3377.1|0
1583154300000|2020-03-02 13:05:00|3383.7|3380.7|3389.1|3386.1|3392.1|3389.1|3383.7|3380.7|0
1583154600000|2020-03-02 13:10:00|3389|3386|3399.1|3396.1|3399.7|3396.7|3388.6|3385.6|0
1583154900000|2020-03-02 13:15:00|3399.7|3396.7|3409.4|3406.4|3409.8|3406.8|3399.7|3396.7|0
1583155200000|2020-03-02 13:20:00|3409.5|3406.5|3392.6|3389.6|3409.5|3406.5|3388.9|3385.9|0
1583155500000|2020-03-02 13:25:00|3392.3|3389.3|3389.5|3386.5|3395.2|3392.2|3388|3385|0
1583155800000|2020-03-02 13:30:00|3389.7|3386.7|3390.7|3387.7|3392|3389|3383.3|3380.3|0
1583156100000|2020-03-02 13:35:00|3391.5|3388.5|3395.1|3392.1|3396.4|3393.4|3388.7|3385.7|0
1583156400000|2020-03-02 13:40:00|3395.5|3392.5|3390.1|3387.1|3396.2|3393.2|3389.7|3386.7|0
1583156700000|2020-03-02 13:45:00|3390.3|3387.3|3389.2|3386.2|3392|3389|3386.7|3383.7|0
1583157000000|2020-03-02 13:50:00|3389.3|3386.3|3402.2|3399.2|3404.9|3401.9|3389.2|3386.2|0
1583157300000|2020-03-02 13:55:00|3401.8|3398.8|3420|3417|3420.1|3417.1|3401.8|3398.8|0
1583157600000|2020-03-02 14:00:00|3419.7|3416.7|3425|3422|3428.3|3425.3|3419.7|3416.7|0
1583157900000|2020-03-02 14:05:00|3424.9|3421.9|3430.8|3427.8|3431.2|3428.2|3424|3421|0
1583158200000|2020-03-02 14:10:00|3431.3|3428.3|3431.2|3428.2|3433.1|3430.1|3428.5|3425.5|0
1583158500000|2020-03-02 14:15:00|3431.1|3428.1|3432.5|3429.5|3433|3430|3428.4|3425.4|0
1583158800000|2020-03-02 14:20:00|3432.3|3429.3|3442.8|3439.8|3445.5|3442.5|3432.3|3429.3|0
1583159100000|2020-03-02 14:25:00|3442.4|3439.4|3445.2|3442.2|3447.7|3444.7|3441.9|3438.9|0
1583159400000|2020-03-02 14:30:00|3445.4|3442.4|3419.1|3417.3|3455.8|3454|3417|3415.2|0
1583159700000|2020-03-02 14:35:00|3418.1|3416.3|3399.3|3397.5|3418.1|3416.3|3390.1|3388.3|0
1583160000000|2020-03-02 14:40:00|3399|3397.2|3420.2|3418.4|3421.2|3419.4|3396.8|3395|0
1583160300000|2020-03-02 14:45:00|3418.3|3416.5|3420.4|3418.6|3435.8|3434|3415.6|3413.8|0
1583160600000|2020-03-02 14:50:00|3420.5|3418.7|3417|3415.2|3423.1|3421.3|3403.8|3402|0
1583160900000|2020-03-02 14:55:00|3418.3|3416.5|3394.1|3392.3|3418.4|3416.6|3391.1|3389.3|0
1583161200000|2020-03-02 15:00:00|3394.3|3392.5|3383.7|3381.9|3397.9|3396.1|3380.7|3378.9|0
1583161500000|2020-03-02 15:05:00|3384.3|3382.5|3372.8|3371|3386.4|3384.6|3359.6|3357.8|0
1583161800000|2020-03-02 15:10:00|3373.4|3371.6|3378.8|3377|3379.5|3377.7|3363.1|3361.3|0
1583162100000|2020-03-02 15:15:00|3378.6|3376.8|3369.7|3367.9|3382.8|3381|3369.1|3367.3|0
1583162400000|2020-03-02 15:20:00|3368.9|3367.1|3356.4|3354.6|3376.8|3375|3355.2|3353.4|0
1583162700000|2020-03-02 15:25:00|3356|3354.2|3377.4|3375.6|3378|3376.2|3353.8|3352|0
1583163000000|2020-03-02 15:30:00|3377.3|3375.5|3363.4|3361.6|3380.4|3378.6|3357.8|3356|0
1583163300000|2020-03-02 15:35:00|3363.6|3361.8|3376.9|3375.1|3380|3378.2|3362.7|3360.9|0
1583163600000|2020-03-02 15:40:00|3377.1|3375.3|3388.3|3386.5|3391.1|3389.3|3376.7|3374.9|0
1583163900000|2020-03-02 15:45:00|3388.4|3386.6|3399.5|3397.7|3402.4|3400.6|3386.8|3385|0
1583164200000|2020-03-02 15:50:00|3399.6|3397.8|3412.5|3410.7|3413.3|3411.5|3393.5|3391.7|0
1583164500000|2020-03-02 15:55:00|3412.9|3411.1|3414.3|3412.5|3419.1|3417.3|3408.7|3406.9|0
1583164800000|2020-03-02 16:00:00|3414.6|3412.8|3405.4|3403.6|3416.1|3414.3|3396.6|3394.8|0
1583165100000|2020-03-02 16:05:00|3405.8|3404|3409.7|3407.9|3414.3|3412.5|3398.6|3396.8|0
1583165400000|2020-03-02 16:10:00|3409|3407.2|3407.2|3405.4|3416.5|3414.7|3402.6|3400.8|0
1583165700000|2020-03-02 16:15:00|3407.3|3405.5|3439.2|3437.4|3440.7|3438.9|3407.3|3405.5|0
1583166000000|2020-03-02 16:20:00|3439.9|3438.1|3440|3438.2|3440|3438.2|3425.1|3423.3|0
1583166300000|2020-03-02 16:25:00|3440.3|3438.5|3439.9|3438.1|3444|3442.2|3435.6|3433.8|0
1583166600000|2020-03-02 16:30:00|3439|3437.2|3432.7|3430.9|3445.5|3443.7|3432.7|3430.9|0
1583166900000|2020-03-02 16:35:00|3432.3|3430.5|3451.6|3449.8|3452.7|3450.9|3430|3428.2|0
1583167200000|2020-03-02 16:40:00|3451.7|3449.9|3450.7|3448.9|3454.1|3452.3|3440.8|3439|0
1583167500000|2020-03-02 16:45:00|3451.4|3449.6|3451.2|3449.4|3453.4|3451.6|3444.9|3443.1|0
1583167800000|2020-03-02 16:50:00|3451.3|3449.5|3459|3457.2|3461.7|3459.9|3449.4|3447.6|0
1583168100000|2020-03-02 16:55:00|3459.4|3457.6|3468.3|3466.5|3468.3|3466.5|3459.4|3457.6|0
1583168400000|2020-03-02 17:00:00|3468.4|3466.6|3467.8|3466|3473.6|3471.8|3466.1|3464.3|0
1583168700000|2020-03-02 17:05:00|3467.5|3465.7|3457.9|3456.1|3472.2|3470.4|3457.1|3455.3|0
1583169000000|2020-03-02 17:10:00|3458.1|3456.3|3450|3448.2|3462.6|3460.8|3445.7|3443.9|0
1583169300000|2020-03-02 17:15:00|3450.1|3448.3|3445.3|3443.5|3451.6|3449.8|3439.4|3437.6|0
1583169600000|2020-03-02 17:20:00|3445|3443.2|3438.6|3436.8|3447.1|3445.3|3435.3|3433.5|0
1583169900000|2020-03-02 17:25:00|3438.9|3437.1|3449.5|3447.7|3450.3|3448.5|3438|3436.2|0
1583170200000|2020-03-02 17:30:00|3449.6|3447.8|3451.1|3449.3|3455.1|3453.3|3448.5|3446.7|0
1583170500000|2020-03-02 17:35:00|3451.3|3449.5|3460.9|3459.1|3463.3|3461.5|3451.3|3449.5|0
1583170800000|2020-03-02 17:40:00|3461.4|3459.6|3453.5|3451.7|3463.9|3462.1|3448.3|3446.5|0
1583171100000|2020-03-02 17:45:00|3454.1|3452.3|3463.2|3461.4|3465.1|3463.3|3454.1|3452.3|0
1583171400000|2020-03-02 17:50:00|3463.1|3461.3|3470.4|3468.6|3471.2|3469.4|3457.1|3455.3|0
1583171700000|2020-03-02 17:55:00|3470|3468.2|3471.5|3469.7|3476.1|3474.3|3467.6|3465.8|0
1583172000000|2020-03-02 18:00:00|3472.5|3470.7|3471.8|3470|3473.8|3472|3463|3461.2|0
1583172300000|2020-03-02 18:05:00|3471.9|3470.1|3457.4|3455.6|3471.9|3470.1|3453.9|3452.1|0
1583172600000|2020-03-02 18:10:00|3457.5|3455.7|3458.6|3456.8|3462.6|3460.8|3455.2|3453.4|0
1583172900000|2020-03-02 18:15:00|3459.8|3458|3446|3444.2|3460.1|3458.3|3444.4|3442.6|0
1583173200000|2020-03-02 18:20:00|3446.8|3445|3443|3441.2|3450.3|3448.5|3440.3|3438.5|0
1583173500000|2020-03-02 18:25:00|3442.9|3441.1|3435.8|3434|3446.2|3444.4|3429.3|3427.5|0
1583173800000|2020-03-02 18:30:00|3436.3|3434.5|3434.7|3432.9|3440.2|3438.4|3427.9|3426.1|0
1583174100000|2020-03-02 18:35:00|3434|3432.2|3448.7|3446.9|3449.4|3447.6|3433.3|3431.5|0
1583174400000|2020-03-02 18:40:00|3448.5|3446.7|3448.5|3446.7|3450.8|3449|3441.8|3440|0
1583174700000|2020-03-02 18:45:00|3449.2|3447.4|3438.3|3436.5|3450.9|3449.1|3434.7|3432.9|0
1583175000000|2020-03-02 18:50:00|3438.1|3436.3|3431.6|3429.8|3444.9|3443.1|3430.6|3428.8|0
1583175300000|2020-03-02 18:55:00|3431.2|3429.4|3443.1|3441.3|3444.8|3443|3430.9|3429.1|0
1583175600000|2020-03-02 19:00:00|3441.3|3439.5|3445.5|3443.7|3448.9|3447.1|3439.5|3437.7|0
1583175900000|2020-03-02 19:05:00|3445.6|3443.8|3452.9|3451.1|3453|3451.2|3438.8|3437|0
1583176200000|2020-03-02 19:10:00|3452.3|3450.5|3452.7|3450.9|3453.2|3451.4|3446.5|3444.7|0
1583176500000|2020-03-02 19:15:00|3452.4|3450.6|3444.5|3442.7|3452.4|3450.6|3441.6|3439.8|0
1583176800000|2020-03-02 19:20:00|3444.4|3442.6|3439.2|3437.4|3448.1|3446.3|3439.2|3437.4|0
1583177100000|2020-03-02 19:25:00|3439.4|3437.6|3434.1|3432.3|3446|3444.2|3434.1|3432.3|0
1583177400000|2020-03-02 19:30:00|3434|3432.2|3429.2|3427.4|3438.6|3436.8|3429.2|3427.4|0
1583177700000|2020-03-02 19:35:00|3429.1|3427.3|3414.1|3412.3|3429.8|3428|3413.8|3412|0
1583178000000|2020-03-02 19:40:00|3414|3412.2|3411.9|3410.1|3414.1|3412.3|3400.9|3399.1|0
1583178300000|2020-03-02 19:45:00|3411.4|3409.6|3425.2|3423.4|3426.7|3424.9|3405.9|3404.1|0
1583178600000|2020-03-02 19:50:00|3425|3423.2|3433.5|3431.7|3433.5|3431.7|3417.5|3415.7|0
1583178900000|2020-03-02 19:55:00|3433.4|3431.6|3418.7|3416.9|3434.9|3433.1|3415.6|3413.8|0
1583179200000|2020-03-02 20:00:00|3418.5|3416.7|3433.1|3431.3|3434|3432.2|3417.5|3415.7|0
1583179500000|2020-03-02 20:05:00|3432.6|3430.8|3434.5|3432.7|3439|3437.2|3431.3|3429.5|0
1583179800000|2020-03-02 20:10:00|3434.4|3432.6|3437.3|3435.5|3438.1|3436.3|3427.8|3426|0
1583180100000|2020-03-02 20:15:00|3436.5|3434.7|3432.1|3430.3|3440.4|3438.6|3429.3|3427.5|0
1583180400000|2020-03-02 20:20:00|3432.9|3431.1|3448.9|3447.1|3449.5|3447.7|3430.6|3428.8|0
1583180700000|2020-03-02 20:25:00|3448.8|3447|3447.5|3445.7|3449.9|3448.1|3444.4|3442.6|0
1583181000000|2020-03-02 20:30:00|3448.2|3446.4|3450.8|3449|3452.9|3451.1|3444.6|3442.8|0
1583181300000|2020-03-02 20:35:00|3450.9|3449.1|3467|3465.2|3467.3|3465.5|3450.7|3448.9|0
1583181600000|2020-03-02 20:40:00|3466.9|3465.1|3459.9|3458.1|3467.2|3465.4|3457.5|3455.7|0
1583181900000|2020-03-02 20:45:00|3460.3|3458.5|3474.4|3472.6|3476.3|3474.5|3460.3|3458.5|0
1583182200000|2020-03-02 20:50:00|3476|3474.2|3498.7|3496.9|3498.7|3496.9|3476|3474.2|0
1583182500000|2020-03-02 20:55:00|3498.9|3497.1|3510.2|3508.4|3510.2|3508.4|3489.7|3487.9|0
1583182800000|2020-03-02 21:00:00|3510.6|3508.8|3506.2|3503.2|3511.2|3508.8|3499.8|3496.8|0
1583183100000|2020-03-02 21:05:00|3506.3|3503.3|3501.3|3498.3|3506.7|3503.7|3499.7|3496.7|0
1583183400000|2020-03-02 21:10:00|3501.2|3498.2|3492.5|3489.5|3503.2|3500.2|3492.4|3489.4|0
1583183700000|2020-03-02 21:15:00|3492.7|3489.7|3491.3|3488.3|3493.9|3490.9|3490.3|3487.3|0
1583184000000|2020-03-02 21:20:00|3491.2|3488.2|3493.2|3490.2|3494.5|3491.5|3491.1|3488.1|0
1583184300000|2020-03-02 21:25:00|3493.1|3490.1|3492.8|3489.8|3494.2|3491.2|3492.7|3489.7|0
1583184600000|2020-03-02 21:30:00|3492.9|3489.9|3498.2|3495.2|3498.2|3495.2|3492.1|3489.1|0
1583184900000|2020-03-02 21:35:00|3497.9|3494.9|3498.2|3495.2|3499.1|3496.1|3496.8|3493.8|0
1583185200000|2020-03-02 21:40:00|3498|3495|3500.4|3497.4|3500.4|3497.4|3497.5|3494.5|0
1583185500000|2020-03-02 21:45:00|3500.5|3497.5|3501.8|3498.8|3501.9|3498.9|3500|3497|0
1583185800000|2020-03-02 21:50:00|3501.7|3498.7|3497.4|3494.4|3502.9|3499.9|3497.2|3494.2|0
1583186100000|2020-03-02 21:55:00|3498.2|3495.2|3500.9|3497.9|3501|3498|3497.6|3494.6|0
1583186400000|2020-03-02 22:00:00|3501|3498|3500.6|3497.6|3501.6|3498.6|3499.9|3496.9|0
1583186700000|2020-03-02 22:05:00|3500.5|3497.5|3500.1|3497.1|3501.5|3498.5|3499.7|3496.7|0
1583187000000|2020-03-02 22:10:00|3499.9|3496.9|3505.8|3502.8|3506|3503|3499.7|3496.7|0
1583187300000|2020-03-02 22:15:00|3505.9|3502.9|3513.9|3510.9|3515.5|3512.5|3505.9|3502.9|0
1583187600000|2020-03-02 22:20:00|3514|3511|3512.5|3509.5|3514.8|3511.8|3509.7|3506.7|0
1583187900000|2020-03-02 22:25:00|3512.6|3509.6|3508.7|3505.7|3512.7|3509.7|3508.7|3505.7|0
1583188200000|2020-03-02 22:30:00|3508.6|3505.6|3510.4|3507.4|3510.8|3507.8|3508.4|3505.4|0
1583188500000|2020-03-02 22:35:00|3510.3|3507.3|3510.8|3507.8|3512.4|3509.4|3509.9|3506.9|0
1583188800000|2020-03-02 22:40:00|3510.4|3507.4|3508.4|3505.4|3510.7|3507.7|3507.1|3504.1|0
1583189100000|2020-03-02 22:45:00|3508.5|3505.5|3508.2|3505.2|3508.5|3505.5|3507.6|3504.6|0
1583189400000|2020-03-02 22:50:00|3508.1|3505.1|3506|3503|3508.1|3505.1|3506|3503|0
1583189700000|2020-03-02 22:55:00|3505.6|3502.6|3506.9|3503.9|3507.5|3504.5|3505.5|3502.5|0
1583190000000|2020-03-02 23:00:00|3506.5|3503.5|3510|3507|3511.2|3508.2|3506.4|3503.4|0
1583190300000|2020-03-02 23:05:00|3509.8|3506.8|3508.6|3505.6|3510.1|3507.1|3507.7|3504.7|0
1583190600000|2020-03-02 23:10:00|3508.5|3505.5|3508.8|3505.8|3508.8|3505.8|3507.8|3504.8|0
1583190900000|2020-03-02 23:15:00|3508.7|3505.7|3509.4|3506.4|3510|3507|3508.4|3505.4|0
1583191200000|2020-03-02 23:20:00|3509.5|3506.5|3510.8|3507.8|3511.4|3508.4|3508.7|3505.7|0
1583191500000|2020-03-02 23:25:00|3511|3508|3510.8|3507.8|3512.5|3509.5|3510.5|3507.5|0
1583191800000|2020-03-02 23:30:00|3510.1|3507.1|3508.9|3505.9|3511.1|3508.1|3507.8|3504.8|0
1583192100000|2020-03-02 23:35:00|3509|3506|3506.7|3503.7|3509.1|3506.1|3506.3|3503.3|0
1583192400000|2020-03-02 23:40:00|3506.9|3503.9|3506|3503|3506.9|3503.9|3506|3503|0
1583192700000|2020-03-02 23:45:00|3506.1|3503.1|3509.3|3506.3|3509.3|3506.3|3506.1|3503.1|0
1583193000000|2020-03-02 23:50:00|3509.1|3506.1|3514.7|3511.7|3515.2|3512.2|3508.4|3505.4|0
1583193300000|2020-03-02 23:55:00|3515.2|3512.2|3516.1|3513.1|3517.8|3514.8|3514.7|3511.7|0
1583193600000|2020-03-03 00:00:00|3516|3513|3523.6|3520.6|3524.2|3521.2|3516|3513|0
1583193900000|2020-03-03 00:05:00|3523.5|3520.5|3520.4|3517.4|3525.1|3522.1|3520.2|3517.2|0
1583194200000|2020-03-03 00:10:00|3520.7|3517.7|3518.8|3515.8|3521.3|3518.3|3518.7|3515.7|0
1583194500000|2020-03-03 00:15:00|3518.7|3515.7|3519.8|3516.8|3521.6|3518.6|3518.7|3515.7|0
1583194800000|2020-03-03 00:20:00|3519.9|3516.9|3523.8|3520.8|3524|3521|3519.9|3516.9|0
1583195100000|2020-03-03 00:25:00|3523.9|3520.9|3527.2|3524.2|3528.6|3525.6|3523.9|3520.9|0
1583195400000|2020-03-03 00:30:00|3527.1|3524.1|3527.5|3524.5|3529.5|3526.5|3526.8|3523.8|0
1583195700000|2020-03-03 00:35:00|3527.4|3524.4|3530.3|3527.3|3530.3|3527.3|3526.9|3523.9|0
1583196000000|2020-03-03 00:40:00|3530|3527|3531.8|3528.8|3531.9|3528.9|3529.9|3526.9|0
1583196300000|2020-03-03 00:45:00|3532|3529|3531|3528|3532|3529|3530.1|3527.1|0
1583196600000|2020-03-03 00:50:00|3530.8|3527.8|3534.3|3531.3|3534.7|3531.7|3530.8|3527.8|0
1583196900000|2020-03-03 00:55:00|3534.2|3531.2|3536.7|3531.7|3536.7|3533.3|3533.4|3530.4|0
1583197200000|2020-03-03 01:00:00|3537.4|3532.4|3535.9|3530.9|3539.5|3534.5|3532.4|3527.4|0
1583197500000|2020-03-03 01:05:00|3536.2|3531.2|3531.4|3526.4|3536.5|3531.5|3530.6|3525.6|0
1583197800000|2020-03-03 01:10:00|3531.3|3526.3|3526.2|3521.2|3532.5|3527.5|3524.6|3519.6|0
1583198100000|2020-03-03 01:15:00|3526.1|3521.1|3519.5|3514.5|3527.3|3522.3|3516.9|3511.9|0
1583198400000|2020-03-03 01:20:00|3519.4|3514.4|3522.2|3517.2|3522.6|3517.6|3517.8|3512.8|0
1583198700000|2020-03-03 01:25:00|3522.4|3517.4|3528|3523|3529.6|3524.6|3521.9|3516.9|0
1583199000000|2020-03-03 01:30:00|3528.1|3523.1|3525.7|3520.7|3529.3|3524.3|3524|3519|0
1583199300000|2020-03-03 01:35:00|3525.9|3520.9|3524.6|3519.6|3527|3522|3522|3517|0
1583199600000|2020-03-03 01:40:00|3524.7|3519.7|3521|3516|3524.9|3519.9|3518.5|3513.5|0
1583199900000|2020-03-03 01:45:00|3521.1|3516.1|3511.7|3506.7|3521.4|3516.4|3510.9|3505.9|0
1583200200000|2020-03-03 01:50:00|3511.8|3506.8|3514.7|3509.7|3517.8|3512.8|3510.5|3505.5|0
1583200500000|2020-03-03 01:55:00|3514.5|3509.5|3511.9|3506.9|3517|3512|3511|3506|0
1583200800000|2020-03-03 02:00:00|3512.1|3507.1|3515.7|3510.7|3516.5|3511.5|3510.9|3505.9|0
1583201100000|2020-03-03 02:05:00|3515.6|3510.6|3514.7|3509.7|3520.7|3515.7|3514.2|3509.2|0
1583201400000|2020-03-03 02:10:00|3514.6|3509.6|3510.6|3505.6|3515.3|3510.3|3508.1|3503.1|0
1583201700000|2020-03-03 02:15:00|3510.8|3505.8|3511.1|3506.1|3513.1|3508.1|3510.6|3505.6|0
1583202000000|2020-03-03 02:20:00|3511|3506|3503.3|3498.3|3511.2|3506.2|3500.8|3495.8|0
1583202300000|2020-03-03 02:25:00|3503.4|3498.4|3505.9|3500.9|3507.5|3502.5|3500.3|3495.3|0
1583202600000|2020-03-03 02:30:00|3506|3501|3511.3|3506.3|3513.2|3508.2|3505.2|3500.2|0
1583202900000|2020-03-03 02:35:00|3511.4|3506.4|3511.7|3506.7|3512.8|3507.8|3507.8|3502.8|0
1583203200000|2020-03-03 02:40:00|3511.6|3506.6|3509.7|3504.7|3512.1|3507.1|3506.2|3501.2|0
1583203500000|2020-03-03 02:45:00|3509.8|3504.8|3516.7|3511.7|3518.3|3513.3|3507.8|3502.8|0
1583203800000|2020-03-03 02:50:00|3516.8|3511.8|3514.8|3509.8|3519|3514|3513.6|3508.6|0
1583204100000|2020-03-03 02:55:00|3514.7|3509.7|3512.5|3507.5|3515.8|3510.8|3507.9|3502.9|0
1583204400000|2020-03-03 03:00:00|3512.7|3507.7|3516|3511|3517.8|3512.8|3511.3|3506.3|0
1583204700000|2020-03-03 03:05:00|3516.1|3511.1|3516.7|3511.7|3519.6|3514.6|3513.9|3508.9|0
1583205000000|2020-03-03 03:10:00|3516.8|3511.8|3516.7|3511.7|3516.8|3511.8|3514.5|3509.5|0
1583205300000|2020-03-03 03:15:00|3516.5|3511.5|3514.8|3509.8|3517.5|3512.5|3513.6|3508.6|0
1583205600000|2020-03-03 03:20:00|3514.7|3509.7|3518.1|3513.1|3521|3516|3513.5|3508.5|0
1583205900000|2020-03-03 03:25:00|3518.2|3513.2|3523.1|3518.1|3524.7|3519.7|3516.3|3511.3|0
1583206200000|2020-03-03 03:30:00|3522.6|3517.6|3527|3522|3528.1|3523.1|3521.6|3516.6|0
1583206500000|2020-03-03 03:35:00|3527.1|3522.1|3522|3517|3527.7|3522.7|3520.3|3515.3|0
1583206800000|2020-03-03 03:40:00|3522.1|3517.1|3523|3518|3524.8|3519.8|3521.7|3516.7|0
1583207100000|2020-03-03 03:45:00|3523.1|3518.1|3520.7|3515.7|3523.9|3518.9|3519.2|3514.2|0
1583207400000|2020-03-03 03:50:00|3520.8|3515.8|3521.2|3516.2|3523.6|3518.6|3520.4|3515.4|0
1583207700000|2020-03-03 03:55:00|3521.3|3516.3|3517|3512|3522.9|3517.9|3516.3|3511.3|0
1583208000000|2020-03-03 04:00:00|3516.8|3511.8|3512.1|3507.1|3517.2|3512.2|3511.1|3506.1|0
1583208300000|2020-03-03 04:05:00|3512|3507|3510.7|3505.7|3513|3508|3508|3503|0
1583208600000|2020-03-03 04:10:00|3510.8|3505.8|3512.5|3507.5|3513.1|3508.1|3509.9|3504.9|0
1583208900000|2020-03-03 04:15:00|3512.2|3507.2|3509.9|3504.9|3514.4|3509.4|3509.8|3504.8|0
1583209200000|2020-03-03 04:20:00|3509.8|3504.8|3499.6|3494.6|3510.4|3505.4|3498.4|3493.4|0
1583209500000|2020-03-03 04:25:00|3499.8|3494.8|3498.8|3493.8|3502|3497|3497.1|3492.1|0
1583209800000|2020-03-03 04:30:00|3498.7|3493.7|3491.3|3486.3|3500.8|3495.8|3491.3|3486.3|0
1583210100000|2020-03-03 04:35:00|3491.4|3486.4|3502.5|3497.5|3504|3499|3490.4|3485.4|0
1583210400000|2020-03-03 04:40:00|3502.6|3497.6|3496.1|3491.1|3509.1|3504.1|3496.1|3491.1|0
1583210700000|2020-03-03 04:45:00|3496.2|3491.2|3500.1|3495.1|3501|3496|3495.5|3490.5|0
1583211000000|2020-03-03 04:50:00|3500|3495|3501.4|3496.4|3503.5|3498.5|3499.4|3494.4|0
1583211300000|2020-03-03 04:55:00|3501.3|3496.3|3499.7|3494.7|3503.9|3498.9|3499.5|3494.5|0
1583211600000|2020-03-03 05:00:00|3499.8|3494.8|3503.6|3498.6|3508.5|3503.5|3499.4|3494.4|0
1583211900000|2020-03-03 05:05:00|3503.5|3498.5|3496.4|3491.4|3504|3499|3495.4|3490.4|0
1583212200000|2020-03-03 05:10:00|3496.2|3491.2|3496.9|3491.9|3498.6|3493.6|3493.8|3488.8|0
1583212500000|2020-03-03 05:15:00|3497|3492|3493.3|3488.3|3497.6|3492.6|3491.5|3486.5|0
1583212800000|2020-03-03 05:20:00|3493.2|3488.2|3495.4|3490.4|3496.1|3491.1|3490.5|3485.5|0
1583213100000|2020-03-03 05:25:00|3495.5|3490.5|3495.2|3490.2|3496.8|3491.8|3492|3487|0
1583213400000|2020-03-03 05:30:00|3494.9|3489.9|3495|3490|3497.5|3492.5|3488.3|3483.3|0
1583213700000|2020-03-03 05:35:00|3495.1|3490.1|3495.4|3490.4|3499.4|3494.4|3492.3|3487.3|0
1583214000000|2020-03-03 05:40:00|3495.2|3490.2|3494.3|3489.3|3497.1|3492.1|3493.3|3488.3|0
1583214300000|2020-03-03 05:45:00|3494.2|3489.2|3490.7|3485.7|3494.8|3489.8|3489.6|3484.6|0
1583214600000|2020-03-03 05:50:00|3490.5|3485.5|3492.1|3487.1|3492.6|3487.6|3488.9|3483.9|0
1583214900000|2020-03-03 05:55:00|3492.2|3487.2|3486.8|3481.8|3494.7|3489.7|3486|3481|0
1583215200000|2020-03-03 06:00:00|3486.9|3481.9|3481.6|3476.6|3487.7|3482.7|3480.3|3475.3|0
1583215500000|2020-03-03 06:05:00|3481.5|3476.5|3480|3475|3485.2|3480.2|3479.3|3474.3|0
1583215800000|2020-03-03 06:10:00|3480.1|3475.1|3483.9|3478.9|3484.3|3479.3|3479.9|3474.9|0
1583216100000|2020-03-03 06:15:00|3483.6|3478.6|3483.2|3478.2|3484.1|3479.1|3481.1|3476.1|0
1583216400000|2020-03-03 06:20:00|3483.3|3478.3|3488.6|3483.6|3492.2|3487.2|3482.7|3477.7|0
1583216700000|2020-03-03 06:25:00|3488.8|3483.8|3493|3488|3494.2|3489.2|3487|3482|0
1583217000000|2020-03-03 06:30:00|3493.2|3488.2|3488.3|3483.3|3494.6|3489.6|3488.3|3483.3|0
1583217300000|2020-03-03 06:35:00|3488.1|3483.1|3489.9|3484.9|3490.5|3485.5|3484.1|3479.1|0
1583217600000|2020-03-03 06:40:00|3489.5|3484.5|3494.5|3489.5|3496|3491|3489.1|3484.1|0
1583217900000|2020-03-03 06:45:00|3494.6|3489.6|3494.3|3489.3|3495.4|3490.4|3492.6|3487.6|0
1583218200000|2020-03-03 06:50:00|3494.5|3489.5|3495.6|3490.6|3496.8|3491.8|3493.6|3488.6|0
1583218500000|2020-03-03 06:55:00|3495.7|3490.7|3510|3505|3511.6|3506.6|3495.5|3490.5|0
1583218800000|2020-03-03 07:00:00|3509.9|3504.9|3512.6|3507.6|3516|3511|3506.2|3501.2|0
1583219100000|2020-03-03 07:05:00|3512.7|3507.7|3509.3|3504.3|3513.8|3508.8|3505.6|3500.6|0
1583219400000|2020-03-03 07:10:00|3509.2|3504.2|3516.4|3511.4|3518.3|3513.3|3508.4|3503.4|0
1583219700000|2020-03-03 07:15:00|3516.5|3511.5|3512.8|3507.8|3517.1|3512.1|3510|3505|0
1583220000000|2020-03-03 07:20:00|3512.9|3507.9|3510.8|3505.8|3513.2|3508.2|3508.5|3503.5|0
1583220300000|2020-03-03 07:25:00|3510.7|3505.7|3511|3506|3514.5|3509.5|3507.5|3502.5|0
1583220600000|2020-03-03 07:30:00|3511.1|3506.1|3504.8|3499.8|3511.8|3506.8|3503.7|3498.7|0
1583220900000|2020-03-03 07:35:00|3504.9|3499.9|3503|3498|3507.1|3502.1|3500.1|3495.1|0
1583221200000|2020-03-03 07:40:00|3503.1|3498.1|3508.7|3503.7|3512.7|3507.7|3502.9|3497.9|0
1583221500000|2020-03-03 07:45:00|3508.6|3503.6|3502.1|3497.1|3509.1|3504.1|3501.9|3496.9|0
1583221800000|2020-03-03 07:50:00|3502.2|3497.2|3506.5|3501.5|3507.7|3502.7|3502.1|3497.1|0
1583222100000|2020-03-03 07:55:00|3506.2|3501.2|3515.9|3510.9|3516.8|3511.8|3505.8|3500.8|0
1583222400000|2020-03-03 08:00:00|3515.8|3510.8|3513.7|3508.7|3517.3|3512.3|3511|3506|0
1583222700000|2020-03-03 08:05:00|3513.8|3508.8|3505.9|3500.9|3514.7|3509.7|3498.9|3493.9|0
1583223000000|2020-03-03 08:10:00|3505.8|3500.8|3526.6|3521.6|3526.6|3521.6|3503.9|3498.9|0
1583223300000|2020-03-03 08:15:00|3526|3521|3532.4|3527.4|3533|3528|3520.7|3515.7|0
1583223600000|2020-03-03 08:20:00|3532.6|3527.6|3534.5|3529.5|3536.5|3531.5|3529.5|3524.5|0
1583223900000|2020-03-03 08:25:00|3534.9|3529.9|3528.5|3523.5|3534.9|3529.9|3527.7|3522.7|0
1583224200000|2020-03-03 08:30:00|3528.8|3523.8|3538.6|3533.6|3539.4|3534.4|3528.1|3523.1|0
1583224500000|2020-03-03 08:35:00|3538.7|3533.7|3540.9|3535.9|3544.8|3539.8|3536.3|3531.3|0
1583224800000|2020-03-03 08:40:00|3541|3536|3543.3|3538.3|3548.4|3543.4|3539.3|3534.3|0
1583225100000|2020-03-03 08:45:00|3543.4|3538.4|3539.6|3534.6|3546|3541|3539|3534|0
1583225400000|2020-03-03 08:50:00|3539.4|3534.4|3540.4|3535.4|3541.8|3536.8|3536.3|3531.3|0
1583225700000|2020-03-03 08:55:00|3540.3|3535.3|3551.1|3546.1|3553.5|3548.5|3539.5|3534.5|0
1583226000000|2020-03-03 09:00:00|3550.5|3545.5|3544|3541|3551.4|3548.4|3531|3528|0
1583226300000|2020-03-03 09:05:00|3544.1|3541.1|3542.7|3539.7|3544.9|3541.9|3539|3536|0
1583226600000|2020-03-03 09:10:00|3543.2|3540.2|3552.6|3549.6|3553.6|3550.6|3542.7|3539.7|0
1583226900000|2020-03-03 09:15:00|3552.5|3549.5|3549.6|3546.6|3552.9|3549.9|3548|3545|0
1583227200000|2020-03-03 09:20:00|3550.6|3547.6|3545.8|3542.8|3552|3549|3545.8|3542.8|0
1583227500000|2020-03-03 09:25:00|3545.6|3542.6|3544.7|3541.7|3547.2|3544.2|3542.6|3539.6|0
1583227800000|2020-03-03 09:30:00|3544.3|3541.3|3546|3543|3546|3543|3539.2|3536.2|0
1583228100000|2020-03-03 09:35:00|3545.2|3542.2|3544.1|3541.1|3546.5|3543.5|3540.8|3537.8|0
1583228400000|2020-03-03 09:40:00|3544.6|3541.6|3547.1|3544.1|3547.7|3544.7|3544.5|3541.5|0
1583228700000|2020-03-03 09:45:00|3547.4|3544.4|3552.5|3549.5|3552.5|3549.5|3546.5|3543.5|0
1583229000000|2020-03-03 09:50:00|3552.4|3549.4|3554.4|3551.4|3556.5|3553.5|3552.2|3549.2|0
1583229300000|2020-03-03 09:55:00|3554.5|3551.5|3554|3551|3555.1|3552.1|3549.7|3546.7|0
1583229600000|2020-03-03 10:00:00|3553.9|3550.9|3558|3555|3558.1|3555.1|3553.5|3550.5|0
1583229900000|2020-03-03 10:05:00|3557.9|3554.9|3553.3|3550.3|3558.6|3555.6|3552.1|3549.1|0
1583230200000|2020-03-03 10:10:00|3553.2|3550.2|3550.4|3547.4|3554.5|3551.5|3550.1|3547.1|0
1583230500000|2020-03-03 10:15:00|3550.3|3547.3|3553.8|3550.8|3554.2|3551.2|3550.1|3547.1|0
1583230800000|2020-03-03 10:20:00|3553.9|3550.9|3554|3551|3554.1|3551.1|3552.2|3549.2|0
1583231100000|2020-03-03 10:25:00|3553.9|3550.9|3555.5|3552.5|3555.5|3552.5|3553.9|3550.9|0
1583231400000|2020-03-03 10:30:00|3555.2|3552.2|3555|3552|3556.8|3553.8|3554.4|3551.4|0
1583231700000|2020-03-03 10:35:00|3554.8|3551.8|3554.1|3551.1|3555.7|3552.7|3553.4|3550.4|0
1583232000000|2020-03-03 10:40:00|3554.4|3551.4|3554.1|3551.1|3555.1|3552.1|3554.1|3551.1|0
1583232300000|2020-03-03 10:45:00|3553.9|3550.9|3555|3552|3555.9|3552.9|3553.8|3550.8|0
1583232600000|2020-03-03 10:50:00|3555.3|3552.3|3555.1|3552.1|3556|3553|3553.7|3550.7|0
1583232900000|2020-03-03 10:55:00|3554.9|3551.9|3555.9|3552.9|3557.3|3554.3|3554.7|3551.7|0
1583233200000|2020-03-03 11:00:00|3556.1|3553.1|3551.4|3548.4|3556.7|3553.7|3549.2|3546.2|0
1583233500000|2020-03-03 11:05:00|3551.3|3548.3|3546.2|3543.2|3551.3|3548.3|3541.7|3538.7|0
1583233800000|2020-03-03 11:10:00|3546.1|3543.1|3544.6|3541.6|3546.5|3543.5|3539.9|3536.9|0
1583234100000|2020-03-03 11:15:00|3544.8|3541.8|3543.5|3540.5|3545.1|3542.1|3540|3537|0
1583234400000|2020-03-03 11:20:00|3543.3|3540.3|3543.8|3540.8|3547.1|3544.1|3543.1|3540.1|0
1583234700000|2020-03-03 11:25:00|3543.9|3540.9|3537.3|3534.3|3543.9|3540.9|3531.4|3528.4|0
1583235000000|2020-03-03 11:30:00|3537.4|3534.4|3540.2|3537.2|3540.5|3537.5|3536.2|3533.2|0
1583235300000|2020-03-03 11:35:00|3540.1|3537.1|3537|3534|3541.3|3538.3|3536.8|3533.8|0
1583235600000|2020-03-03 11:40:00|3536.8|3533.8|3531.8|3528.8|3537.5|3534.5|3530.4|3527.4|0
1583235900000|2020-03-03 11:45:00|3532.8|3529.8|3533.4|3530.4|3535.1|3532.1|3531|3528|0
1583236200000|2020-03-03 11:50:00|3532.7|3529.7|3533.5|3530.5|3533.6|3530.6|3531.4|3528.4|0
1583236500000|2020-03-03 11:55:00|3533.3|3530.3|3533.3|3530.3|3533.9|3530.9|3530.9|3527.9|0
1583236800000|2020-03-03 12:00:00|3539.3|3536.3|3549.7|3546.7|3552|3549|3538.4|3535.4|0
1583237100000|2020-03-03 12:05:00|3549.8|3546.8|3555.1|3552.1|3555.1|3552.1|3546.5|3543.5|0
1583237400000|2020-03-03 12:10:00|3555.4|3552.4|3561.5|3558.5|3563.6|3560.6|3555.1|3552.1|0
1583237700000|2020-03-03 12:15:00|3561|3558|3564.5|3561.5|3565.6|3562.6|3561|3558|0
1583238000000|2020-03-03 12:20:00|3564.8|3561.8|3571.8|3568.8|3573.1|3570.1|3562.9|3559.9|0
1583238300000|2020-03-03 12:25:00|3571.9|3568.9|3572.7|3569.7|3574|3571|3569.7|3566.7|0
1583238600000|2020-03-03 12:30:00|3573|3570|3580.6|3577.6|3593|3590|3572.1|3569.1|0
1583238900000|2020-03-03 12:35:00|3580.4|3577.4|3566|3563|3581.9|3578.9|3560.3|3557.3|0
1583239200000|2020-03-03 12:40:00|3566.9|3563.9|3550.4|3547.4|3568.2|3565.2|3550.4|3547.4|0
1583239500000|2020-03-03 12:45:00|3550.3|3547.3|3542.2|3539.2|3550.3|3547.3|3538.7|3535.7|0
1583239800000|2020-03-03 12:50:00|3541|3538|3542.2|3539.2|3549.4|3546.4|3541|3538|0
1583240100000|2020-03-03 12:55:00|3542.3|3539.3|3538.7|3535.7|3547.9|3544.9|3536.5|3533.5|0
1583240400000|2020-03-03 13:00:00|3539|3536|3530.1|3527.1|3539.8|3536.8|3530.1|3527.1|0
1583240700000|2020-03-03 13:05:00|3530.2|3527.2|3525.3|3522.3|3530.9|3527.9|3522.4|3519.4|0
1583241000000|2020-03-03 13:10:00|3525.4|3522.4|3534.6|3531.6|3535.5|3532.5|3524.5|3521.5|0
1583241300000|2020-03-03 13:15:00|3534.7|3531.7|3534.7|3531.7|3535.2|3532.2|3530.2|3527.2|0
1583241600000|2020-03-03 13:20:00|3534.8|3531.8|3551.5|3548.5|3551.8|3548.8|3534.3|3531.3|0
1583241900000|2020-03-03 13:25:00|3552.1|3549.1|3551.1|3548.1|3556.7|3553.7|3550|3547|0
1583242200000|2020-03-03 13:30:00|3551|3548|3551.1|3548.1|3551.3|3548.3|3547.2|3544.2|0
1583242500000|2020-03-03 13:35:00|3551|3548|3550.3|3547.3|3557.6|3554.6|3549.1|3546.1|0
1583242800000|2020-03-03 13:40:00|3550|3547|3547.3|3544.3|3552.1|3549.1|3546.8|3543.8|0
1583243100000|2020-03-03 13:45:00|3547.1|3544.1|3546.6|3543.6|3547.1|3544.1|3540.8|3537.8|0
1583243400000|2020-03-03 13:50:00|3546.7|3543.7|3557.7|3554.7|3557.7|3554.7|3546.7|3543.7|0
1583243700000|2020-03-03 13:55:00|3557.6|3554.6|3556.3|3553.3|3558|3555|3551.2|3548.2|0
1583244000000|2020-03-03 14:00:00|3556.4|3553.4|3559.9|3556.9|3561.8|3558.8|3555|3552|0
1583244300000|2020-03-03 14:05:00|3559.8|3556.8|3560.2|3557.2|3562.8|3559.8|3557.4|3554.4|0
1583244600000|2020-03-03 14:10:00|3560.1|3557.1|3558.1|3555.1|3560.3|3557.3|3556.5|3553.5|0
1583244900000|2020-03-03 14:15:00|3558.3|3555.3|3564.6|3561.6|3565.8|3562.8|3558.3|3555.3|0
1583245200000|2020-03-03 14:20:00|3564.5|3561.5|3572.8|3569.8|3573.4|3570.4|3564.1|3561.1|0
1583245500000|2020-03-03 14:25:00|3572.9|3569.9|3575.6|3572.6|3577.1|3574.1|3570|3567|0
1583245800000|2020-03-03 14:30:00|3583|3580|3532.5|3530.7|3583|3580|3528|3526.2|0
1583246100000|2020-03-03 14:35:00|3532.8|3531|3531.3|3529.5|3533.3|3531.5|3511.4|3509.6|0
1583246400000|2020-03-03 14:40:00|3529.7|3527.9|3535.6|3533.8|3541.9|3540.1|3517.6|3515.8|0
1583246700000|2020-03-03 14:45:00|3536|3534.2|3532.3|3530.5|3541.5|3539.7|3522.8|3521|0
1583247000000|2020-03-03 14:50:00|3532.1|3530.3|3503.6|3501.8|3532.1|3530.3|3499.2|3497.4|0
1583247300000|2020-03-03 14:55:00|3503.2|3501.4|3505.3|3503.5|3512.7|3510.9|3491.7|3489.9|0
1583247600000|2020-03-03 15:00:00|3505|3503.2|3579.1|3577.3|3586.3|3584.5|3504.6|3502.8|0
1583247900000|2020-03-03 15:05:00|3578.9|3577.1|3563.5|3561.7|3586.6|3584.8|3546.6|3544.8|0
1583248200000|2020-03-03 15:10:00|3563.4|3561.6|3524.7|3522.9|3574|3572.2|3524.6|3522.8|0
1583248500000|2020-03-03 15:15:00|3524.5|3522.7|3528.6|3526.8|3535.9|3534.1|3505.2|3503.4|0
1583248800000|2020-03-03 15:20:00|3527.9|3526.1|3559|3557.2|3559.1|3557.3|3526.9|3525.1|0
1583249100000|2020-03-03 15:25:00|3558.2|3556.4|3540.8|3539|3560.4|3558.6|3538.8|3537|0
1583249400000|2020-03-03 15:30:00|3541.4|3539.6|3534.8|3533|3553.2|3551.4|3533.7|3531.9|0
1583249700000|2020-03-03 15:35:00|3534.3|3532.5|3540.7|3538.9|3551.5|3549.7|3533.6|3531.8|0
1583250000000|2020-03-03 15:40:00|3539.8|3538|3559.2|3557.4|3559.8|3558|3537.4|3535.6|0
1583250300000|2020-03-03 15:45:00|3558.6|3556.8|3542.6|3540.8|3564|3562.2|3538.4|3536.6|0
1583250600000|2020-03-03 15:50:00|3542|3540.2|3547.3|3545.5|3548.5|3546.7|3536.3|3534.5|0
1583250900000|2020-03-03 15:55:00|3547.2|3545.4|3561.8|3560|3563.8|3562|3544.2|3542.4|0
1583251200000|2020-03-03 16:00:00|3561.9|3560.1|3547.6|3545.8|3567.1|3565.3|3543.7|3541.9|0
1583251500000|2020-03-03 16:05:00|3547.8|3546|3532.1|3530.3|3547.8|3546|3528.8|3527|0
1583251800000|2020-03-03 16:10:00|3532|3530.2|3504.8|3503|3532|3530.2|3504.6|3502.8|0
1583252100000|2020-03-03 16:15:00|3505.1|3503.3|3509.9|3508.1|3527|3525.2|3505.1|3503.3|0
1583252400000|2020-03-03 16:20:00|3509.8|3508|3479.9|3478.1|3515.5|3513.7|3479.9|3478.1|0
1583252700000|2020-03-03 16:25:00|3479.5|3477.7|3477.3|3475.5|3492.4|3490.6|3470.5|3468.7|0
1583253000000|2020-03-03 16:30:00|3476.1|3474.3|3494.5|3492.7|3495.4|3493.6|3470.4|3468.6|0
1583253300000|2020-03-03 16:35:00|3495.3|3493.5|3505|3503.2|3505.5|3503.7|3483.3|3481.5|0
1583253600000|2020-03-03 16:40:00|3505.2|3503.4|3502.7|3500.9|3509.1|3507.3|3492.2|3490.4|0
1583253900000|2020-03-03 16:45:00|3502.5|3500.7|3488.5|3486.7|3505.1|3503.3|3487.6|3485.8|0
1583254200000|2020-03-03 16:50:00|3488.6|3486.8|3509.3|3507.5|3512.4|3510.6|3487.9|3486.1|0
1583254500000|2020-03-03 16:55:00|3510.1|3508.3|3517.3|3515.5|3519.3|3517.5|3504|3502.2|0
1583254800000|2020-03-03 17:00:00|3514.9|3513.1|3520.1|3518.3|3520.1|3518.3|3508.5|3506.7|0
1583255100000|2020-03-03 17:05:00|3520.2|3518.4|3530.2|3528.4|3531.5|3529.7|3518.5|3516.7|0
1583255400000|2020-03-03 17:10:00|3530.3|3528.5|3509.5|3507.7|3530.6|3528.8|3509.2|3507.4|0
1583255700000|2020-03-03 17:15:00|3509.8|3508|3510|3508.2|3513.4|3511.6|3504.8|3503|0
1583256000000|2020-03-03 17:20:00|3510.1|3508.3|3515|3513.2|3515.1|3513.3|3505.7|3503.9|0
1583256300000|2020-03-03 17:25:00|3515.5|3513.7|3500.4|3498.6|3518.6|3516.8|3497.1|3495.3|0
1583256600000|2020-03-03 17:30:00|3500.9|3499.1|3497.2|3495.4|3503.2|3501.4|3491.5|3489.7|0
1583256900000|2020-03-03 17:35:00|3497|3495.2|3505.4|3503.6|3505.7|3503.9|3495.6|3493.8|0
1583257200000|2020-03-03 17:40:00|3505.5|3503.7|3499.7|3497.9|3508.4|3506.6|3497.7|3495.9|0
1583257500000|2020-03-03 17:45:00|3499.8|3498|3510.1|3508.3|3516.6|3514.8|3499.6|3497.8|0
1583257800000|2020-03-03 17:50:00|3510.9|3509.1|3497.6|3495.8|3511.3|3509.5|3496.3|3494.5|0
1583258100000|2020-03-03 17:55:00|3497.4|3495.6|3497.1|3495.3|3500.1|3498.3|3488.7|3486.9|0
1583258400000|2020-03-03 18:00:00|3494.7|3492.9|3484.1|3482.3|3495.2|3493.4|3480.6|3478.8|0
1583258700000|2020-03-03 18:05:00|3484.5|3482.7|3478.2|3476.4|3485.7|3483.9|3477.7|3475.9|0
1583259000000|2020-03-03 18:10:00|3478.3|3476.5|3464.4|3462.6|3482.1|3480.3|3462.7|3460.9|0
1583259300000|2020-03-03 18:15:00|3464.3|3462.5|3461.9|3460.1|3473.2|3471.4|3459.2|3457.4|0
1583259600000|2020-03-03 18:20:00|3461.7|3459.9|3449|3447.2|3468.5|3466.7|3444.2|3442.4|0
1583259900000|2020-03-03 18:25:00|3448.8|3447|3448.5|3446.7|3451.2|3449.4|3432.6|3430.8|0
1583260200000|2020-03-03 18:30:00|3447.7|3445.9|3456.5|3454.7|3456.7|3454.9|3436.8|3435|0
1583260500000|2020-03-03 18:35:00|3456.2|3454.4|3448.1|3446.3|3457.5|3455.7|3443.5|3441.7|0
1583260800000|2020-03-03 18:40:00|3447.7|3445.9|3416.8|3415|3448.2|3446.4|3416.8|3415|0
1583261100000|2020-03-03 18:45:00|3416.6|3414.8|3409.7|3407.9|3426.4|3424.6|3408.2|3406.4|0
1583261400000|2020-03-03 18:50:00|3409.2|3407.4|3414.3|3412.5|3419.2|3417.4|3407.8|3406|0
1583261700000|2020-03-03 18:55:00|3414.8|3413|3404.4|3402.6|3416.8|3415|3403.2|3401.4|0
1583262000000|2020-03-03 19:00:00|3404.3|3402.5|3391|3389.2|3412.9|3411.1|3388.9|3387.1|0
1583262300000|2020-03-03 19:05:00|3392.6|3390.8|3371.8|3370|3392.7|3390.9|3370.7|3368.9|0
1583262600000|2020-03-03 19:10:00|3371.7|3369.9|3398.4|3396.6|3398.9|3397.1|3371.7|3369.9|0
1583262900000|2020-03-03 19:15:00|3398.6|3396.8|3377.5|3375.7|3400.1|3398.3|3376.4|3374.6|0
1583263200000|2020-03-03 19:20:00|3377.3|3375.5|3378.4|3376.6|3390.8|3389|3371.8|3370|0
1583263500000|2020-03-03 19:25:00|3378.5|3376.7|3403.1|3401.3|3407.3|3405.5|3376|3374.2|0
1583263800000|2020-03-03 19:30:00|3403.3|3401.5|3407.8|3406|3412.7|3410.9|3397.8|3396|0
1583264100000|2020-03-03 19:35:00|3407.1|3405.3|3392.8|3391|3410.6|3408.8|3392.2|3390.4|0
1583264400000|2020-03-03 19:40:00|3392.7|3390.9|3388.4|3386.6|3394.9|3393.1|3385.5|3383.7|0
1583264700000|2020-03-03 19:45:00|3386.7|3384.9|3412.5|3410.7|3414.5|3412.7|3385.5|3383.7|0
1583265000000|2020-03-03 19:50:00|3412.8|3411|3423.1|3421.3|3423.1|3421.3|3401.4|3399.6|0
1583265300000|2020-03-03 19:55:00|3422.9|3421.1|3420.7|3418.9|3424.9|3423.1|3414.9|3413.1|0
1583265600000|2020-03-03 20:00:00|3421.9|3420.1|3441.5|3439.7|3441.6|3439.8|3415.1|3413.3|0
1583265900000|2020-03-03 20:05:00|3441.7|3439.9|3424.6|3422.8|3442|3440.2|3420.8|3419|0
1583266200000|2020-03-03 20:10:00|3424.7|3422.9|3446|3444.2|3449.5|3447.7|3423|3421.2|0
1583266500000|2020-03-03 20:15:00|3447|3445.2|3449.2|3447.4|3456.3|3454.5|3436.7|3434.9|0
1583266800000|2020-03-03 20:20:00|3449.4|3447.6|3425.9|3424.1|3449.9|3448.1|3424.1|3422.3|0
1583267100000|2020-03-03 20:25:00|3426.3|3424.5|3455.5|3453.7|3456.4|3454.6|3425.2|3423.4|0
1583267400000|2020-03-03 20:30:00|3455.4|3453.6|3437.5|3435.7|3455.4|3453.6|3429|3427.2|0
1583267700000|2020-03-03 20:35:00|3437.2|3435.4|3410.8|3409|3442.6|3440.8|3408.4|3406.6|0
1583268000000|2020-03-03 20:40:00|3412.2|3410.4|3435.1|3433.3|3436.6|3434.8|3409.3|3407.5|0
1583268300000|2020-03-03 20:45:00|3435.4|3433.6|3428.3|3426.5|3446.7|3444.9|3424.1|3422.3|0
1583268600000|2020-03-03 20:50:00|3427.7|3425.9|3430.6|3428.8|3433.2|3431.4|3407.8|3406|0
1583268900000|2020-03-03 20:55:00|3429.8|3428|3416.2|3414.4|3439.3|3437.5|3413.8|3412|0
1583269200000|2020-03-03 21:00:00|3416.8|3413.8|3434.3|3431.3|3434.3|3431.3|3413.8|3410.8|0
1583269500000|2020-03-03 21:05:00|3433.8|3430.8|3428.8|3425.8|3434.7|3431.7|3427.4|3424.4|0
1583269800000|2020-03-03 21:10:00|3428.9|3425.9|3417.6|3414.6|3430.4|3427.4|3417.5|3414.5|0
1583270100000|2020-03-03 21:15:00|3417.3|3414.3|3417.7|3414.7|3420.2|3417.2|3416|3413|0
1583270400000|2020-03-03 21:20:00|3417.6|3414.6|3413.2|3410.2|3417.7|3414.7|3412.2|3409.2|0
1583270700000|2020-03-03 21:25:00|3413.4|3410.4|3414.3|3411.3|3415.5|3412.5|3411.8|3408.8|0
1583271000000|2020-03-03 21:30:00|3414.4|3411.4|3415.6|3412.6|3416.1|3413.1|3412.3|3409.3|0
1583271300000|2020-03-03 21:35:00|3415.7|3412.7|3416.6|3413.6|3416.8|3413.8|3414.9|3411.9|0
1583271600000|2020-03-03 21:40:00|3416.4|3413.4|3415.3|3412.3|3416.9|3413.9|3415.3|3412.3|0
1583271900000|2020-03-03 21:45:00|3415.2|3412.2|3407|3404|3415.6|3412.6|3406.9|3403.9|0
1583272200000|2020-03-03 21:50:00|3406.9|3403.9|3403|3400|3409.5|3406.5|3403|3400|0
1583272500000|2020-03-03 21:55:00|3402.7|3399.7|3405.5|3402.5|3406|3403|3401.8|3398.8|0
1583272800000|2020-03-03 22:00:00|3405.4|3402.4|3404.4|3401.4|3405.9|3402.9|3403.7|3400.7|0
1583273100000|2020-03-03 22:05:00|3404.3|3401.3|3403.3|3400.3|3404.4|3401.4|3403.1|3400.1|0
1583273400000|2020-03-03 22:10:00|3403.1|3400.1|3399.4|3396.4|3403.4|3400.4|3399.4|3396.4|0
1583273700000|2020-03-03 22:15:00|3399.5|3396.5|3395.1|3392.1|3399.6|3396.6|3393.9|3390.9|0
1583274000000|2020-03-03 22:20:00|3395.4|3392.4|3396.8|3393.8|3397.7|3394.7|3393.4|3390.4|0
1583274300000|2020-03-03 22:25:00|3396.9|3393.9|3397.4|3394.4|3397.4|3394.4|3395|3392|0
1583274600000|2020-03-03 22:30:00|3397.2|3394.2|3395|3392|3397.3|3394.3|3395|3392|0
1583274900000|2020-03-03 22:35:00|3395.6|3392.6|3393.8|3390.8|3395.6|3392.6|3391.3|3388.3|0
1583275200000|2020-03-03 22:40:00|3393.6|3390.6|3392|3389|3394.9|3391.9|3392|3389|0
1583275500000|2020-03-03 22:45:00|3391.6|3388.6|3393.1|3390.1|3393.3|3390.3|3390.6|3387.6|0
1583275800000|2020-03-03 22:50:00|3393.2|3390.2|3391.3|3388.3|3393.2|3390.2|3391.3|3388.3|0
1583276100000|2020-03-03 22:55:00|3391.4|3388.4|3390.5|3387.5|3391.8|3388.8|3390.4|3387.4|0
1583276400000|2020-03-03 23:00:00|3390.3|3387.3|3388|3385|3394.2|3391.2|3387.8|3384.8|0
1583276700000|2020-03-03 23:05:00|3388.1|3385.1|3384|3381|3388.4|3385.4|3382.2|3379.2|0
1583277000000|2020-03-03 23:10:00|3383.8|3380.8|3381.4|3378.4|3384|3381|3380.7|3377.7|0
1583277300000|2020-03-03 23:15:00|3381.5|3378.5|3382.6|3379.6|3382.8|3379.8|3379.8|3376.8|0
1583277600000|2020-03-03 23:20:00|3382.8|3379.8|3386.5|3383.5|3388.7|3385.7|3382.8|3379.8|0
1583277900000|2020-03-03 23:25:00|3386.4|3383.4|3391.4|3388.4|3393.3|3390.3|3386.2|3383.2|0
1583278200000|2020-03-03 23:30:00|3391.5|3388.5|3388.6|3385.6|3391.5|3388.5|3388.3|3385.3|0
1583278500000|2020-03-03 23:35:00|3388.3|3385.3|3387.4|3384.4|3388.6|3385.6|3386.9|3383.9|0
1583278800000|2020-03-03 23:40:00|3387.5|3384.5|3388.3|3385.3|3389.8|3386.8|3387.5|3384.5|0
1583279100000|2020-03-03 23:45:00|3388.1|3385.1|3388|3385|3388.7|3385.7|3386.5|3383.5|0
1583279400000|2020-03-03 23:50:00|3387.9|3384.9|3388.5|3385.5|3388.7|3385.7|3387|3384|0
1583279700000|2020-03-03 23:55:00|3388.4|3385.4|3389.6|3386.6|3389.7|3386.7|3388.4|3385.4|0
1583280000000|2020-03-04 00:00:00|3389.7|3386.7|3392.8|3389.8|3392.8|3389.8|3389.6|3386.6|0
1583280300000|2020-03-04 00:05:00|3392.5|3389.5|3410.6|3407.6|3410.8|3407.8|3392.5|3389.5|0
1583280600000|2020-03-04 00:10:00|3410.9|3407.9|3408.1|3405.1|3412.3|3409.3|3408.1|3405.1|0
1583280900000|2020-03-04 00:15:00|3408|3405|3414.4|3411.4|3415.4|3412.4|3407.9|3404.9|0
1583281200000|2020-03-04 00:20:00|3414.1|3411.1|3417.1|3414.1|3417.5|3414.5|3411.5|3408.5|0
1583281500000|2020-03-04 00:25:00|3417|3414|3412.4|3409.4|3417|3414|3411.1|3408.1|0
1583281800000|2020-03-04 00:30:00|3411.7|3408.7|3421.2|3418.2|3421.2|3418.2|3411.4|3408.4|0
1583282100000|2020-03-04 00:35:00|3421.4|3418.4|3422.8|3419.8|3425.2|3422.2|3420.2|3417.2|0
1583282400000|2020-03-04 00:40:00|3422.5|3419.5|3426.6|3423.6|3427.6|3424.6|3422.3|3419.3|0
1583282700000|2020-03-04 00:45:00|3425.8|3422.8|3421.1|3418.1|3425.9|3422.9|3420.2|3417.2|0
1583283000000|2020-03-04 00:50:00|3420.7|3417.7|3426|3423|3426.2|3423.2|3419.7|3416.7|0
1583283300000|2020-03-04 00:55:00|3426.1|3423.1|3423.5|3418.5|3426.4|3423.4|3421.6|3418.2|0
1583283600000|2020-03-04 01:00:00|3423.7|3418.7|3427.5|3422.5|3432.8|3427.8|3422.5|3417.5|0
1583283900000|2020-03-04 01:05:00|3427.8|3422.8|3425.1|3420.1|3428.9|3423.9|3423.3|3418.3|0
1583284200000|2020-03-04 01:10:00|3424.9|3419.9|3432.3|3427.3|3433|3428|3424.7|3419.7|0
1583284500000|2020-03-04 01:15:00|3431.8|3426.8|3428.3|3423.3|3431.8|3426.8|3425.8|3420.8|0
1583284800000|2020-03-04 01:20:00|3428.2|3423.2|3427.1|3422.1|3429|3424|3425.4|3420.4|0
1583285100000|2020-03-04 01:25:00|3427.2|3422.2|3430.1|3425.1|3430.6|3425.6|3427|3422|0
1583285400000|2020-03-04 01:30:00|3430.2|3425.2|3424.4|3419.4|3433.5|3428.5|3422.1|3417.1|0
1583285700000|2020-03-04 01:35:00|3424.3|3419.3|3420.8|3415.8|3426|3421|3420.5|3415.5|0
1583286000000|2020-03-04 01:40:00|3421|3416|3420.7|3415.7|3423.5|3418.5|3419|3414|0
1583286300000|2020-03-04 01:45:00|3420.8|3415.8|3418|3413|3422.5|3417.5|3416.1|3411.1|0
1583286600000|2020-03-04 01:50:00|3417.3|3412.3|3420.2|3415.2|3423.1|3418.1|3416.9|3411.9|0
1583286900000|2020-03-04 01:55:00|3420.1|3415.1|3421.2|3416.2|3423.7|3418.7|3418.8|3413.8|0
1583287200000|2020-03-04 02:00:00|3420.9|3415.9|3416.8|3411.8|3420.9|3415.9|3415.4|3410.4|0
1583287500000|2020-03-04 02:05:00|3416.7|3411.7|3416.7|3411.7|3420.5|3415.5|3416.3|3411.3|0
1583287800000|2020-03-04 02:10:00|3416.8|3411.8|3414.2|3409.2|3420.9|3415.9|3414.2|3409.2|0
1583288100000|2020-03-04 02:15:00|3414.3|3409.3|3418.7|3413.7|3419.3|3414.3|3414|3409|0
1583288400000|2020-03-04 02:20:00|3418.9|3413.9|3425.4|3420.4|3428.2|3423.2|3417.6|3412.6|0
1583288700000|2020-03-04 02:25:00|3425.5|3420.5|3428.5|3423.5|3430.2|3425.2|3425.4|3420.4|0
1583289000000|2020-03-04 02:30:00|3428.4|3423.4|3431.2|3426.2|3431.8|3426.8|3424.9|3419.9|0
1583289300000|2020-03-04 02:35:00|3431.1|3426.1|3427.6|3422.6|3431.9|3426.9|3427.5|3422.5|0
1583289600000|2020-03-04 02:40:00|3427.7|3422.7|3436|3431|3437.7|3432.7|3427.5|3422.5|0
1583289900000|2020-03-04 02:45:00|3435.9|3430.9|3437.1|3432.1|3441|3436|3435.6|3430.6|0
1583290200000|2020-03-04 02:50:00|3437.5|3432.5|3434.9|3429.9|3437.5|3432.5|3432.3|3427.3|0
1583290500000|2020-03-04 02:55:00|3435|3430|3438.7|3433.7|3440.2|3435.2|3433.7|3428.7|0
1583290800000|2020-03-04 03:00:00|3439.2|3434.2|3438.3|3433.3|3440|3435|3436.1|3431.1|0
1583291100000|2020-03-04 03:05:00|3438.2|3433.2|3443.6|3438.6|3443.6|3438.6|3437.6|3432.6|0
1583291400000|2020-03-04 03:10:00|3443.7|3438.7|3444.1|3439.1|3444.8|3439.8|3441.1|3436.1|0
1583291700000|2020-03-04 03:15:00|3444.2|3439.2|3447.2|3442.2|3449.9|3444.9|3442.4|3437.4|0
1583292000000|2020-03-04 03:20:00|3447|3442|3443.9|3438.9|3447.3|3442.3|3442.2|3437.2|0
1583292300000|2020-03-04 03:25:00|3443.8|3438.8|3446.4|3441.4|3447.7|3442.7|3443.8|3438.8|0
1583292600000|2020-03-04 03:30:00|3446.3|3441.3|3444.6|3439.6|3448|3443|3444.5|3439.5|0
1583292900000|2020-03-04 03:35:00|3444.5|3439.5|3442|3437|3445.2|3440.2|3441.4|3436.4|0
1583293200000|2020-03-04 03:40:00|3441.9|3436.9|3442.4|3437.4|3444.5|3439.5|3441.1|3436.1|0
1583293500000|2020-03-04 03:45:00|3442.3|3437.3|3440.8|3435.8|3442.6|3437.6|3439.5|3434.5|0
1583293800000|2020-03-04 03:50:00|3440.7|3435.7|3439.3|3434.3|3441.3|3436.3|3438.9|3433.9|0
1583294100000|2020-03-04 03:55:00|3439.2|3434.2|3443|3438|3443.4|3438.4|3439.1|3434.1|0
1583294400000|2020-03-04 04:00:00|3442.7|3437.7|3437.4|3432.4|3443.4|3438.4|3435.1|3430.1|0
1583294700000|2020-03-04 04:05:00|3437.3|3432.3|3434.8|3429.8|3437.7|3432.7|3433.6|3428.6|0
1583295000000|2020-03-04 04:10:00|3434.9|3429.9|3437.4|3432.4|3438.9|3433.9|3433.2|3428.2|0
1583295300000|2020-03-04 04:15:00|3437.5|3432.5|3438.7|3433.7|3439.4|3434.4|3436.1|3431.1|0
1583295600000|2020-03-04 04:20:00|3438.6|3433.6|3437.7|3432.7|3439.1|3434.1|3437.5|3432.5|0
1583295900000|2020-03-04 04:25:00|3437.5|3432.5|3435|3430|3437.5|3432.5|3431.9|3426.9|0
1583296200000|2020-03-04 04:30:00|3435.2|3430.2|3437.8|3432.8|3438.5|3433.5|3431.8|3426.8|0
1583296500000|2020-03-04 04:35:00|3437.7|3432.7|3441.6|3436.6|3442.3|3437.3|3434|3429|0
1583296800000|2020-03-04 04:40:00|3441.9|3436.9|3442.6|3437.6|3443.4|3438.4|3439.4|3434.4|0
1583297100000|2020-03-04 04:45:00|3442.7|3437.7|3438.8|3433.8|3444.1|3439.1|3438.8|3433.8|0
1583297400000|2020-03-04 04:50:00|3438.9|3433.9|3440.4|3435.4|3441.7|3436.7|3438.3|3433.3|0
1583297700000|2020-03-04 04:55:00|3440.3|3435.3|3442.1|3437.1|3442.3|3437.3|3437.6|3432.6|0
1583298000000|2020-03-04 05:00:00|3441.8|3436.8|3440.8|3435.8|3442.3|3437.3|3437.7|3432.7|0
1583298300000|2020-03-04 05:05:00|3440.7|3435.7|3442.1|3437.1|3444.2|3439.2|3440.7|3435.7|0
1583298600000|2020-03-04 05:10:00|3442|3437|3440.2|3435.2|3442.3|3437.3|3440.1|3435.1|0
1583298900000|2020-03-04 05:15:00|3440.3|3435.3|3440.7|3435.7|3441.5|3436.5|3439.9|3434.9|0
1583299200000|2020-03-04 05:20:00|3440.6|3435.6|3442|3437|3442.6|3437.6|3439.7|3434.7|0
1583299500000|2020-03-04 05:25:00|3441.9|3436.9|3442.9|3437.9|3445.6|3440.6|3441.6|3436.6|0
1583299800000|2020-03-04 05:30:00|3442.7|3437.7|3439.8|3434.8|3444.4|3439.4|3439.7|3434.7|0
1583300100000|2020-03-04 05:35:00|3439.7|3434.7|3440.5|3435.5|3441.9|3436.9|3439.5|3434.5|0
1583300400000|2020-03-04 05:40:00|3440.4|3435.4|3443.4|3438.4|3444|3439|3439.7|3434.7|0
1583300700000|2020-03-04 05:45:00|3442.8|3437.8|3449.3|3444.3|3451|3446|3442.5|3437.5|0
1583301000000|2020-03-04 05:50:00|3449.4|3444.4|3449.8|3444.8|3451.6|3446.6|3448.6|3443.6|0
1583301300000|2020-03-04 05:55:00|3449.7|3444.7|3446.9|3441.9|3449.8|3444.8|3446.9|3441.9|0
1583301600000|2020-03-04 06:00:00|3447.3|3442.3|3443.9|3438.9|3447.9|3442.9|3443|3438|0
1583301900000|2020-03-04 06:05:00|3444|3439|3448.6|3443.6|3450.6|3445.6|3442.6|3437.6|0
1583302200000|2020-03-04 06:10:00|3448.8|3443.8|3448|3443|3450.6|3445.6|3446.4|3441.4|0
1583302500000|2020-03-04 06:15:00|3447.8|3442.8|3450.3|3445.3|3453.2|3448.2|3447.8|3442.8|0
1583302800000|2020-03-04 06:20:00|3450.2|3445.2|3448.5|3443.5|3450.6|3445.6|3447.1|3442.1|0
1583303100000|2020-03-04 06:25:00|3448.6|3443.6|3446.2|3441.2|3449.7|3444.7|3444.9|3439.9|0
1583303400000|2020-03-04 06:30:00|3446.3|3441.3|3447.5|3442.5|3448|3443|3445.2|3440.2|0
1583303700000|2020-03-04 06:35:00|3447.4|3442.4|3440.1|3435.1|3447.7|3442.7|3439.7|3434.7|0
1583304000000|2020-03-04 06:40:00|3440|3435|3442.5|3437.5|3444|3439|3439.7|3434.7|0
1583304300000|2020-03-04 06:45:00|3442.6|3437.6|3442.9|3437.9|3445.2|3440.2|3442.6|3437.6|0
1583304600000|2020-03-04 06:50:00|3443|3438|3443.8|3438.8|3444.5|3439.5|3441|3436|0
1583304900000|2020-03-04 06:55:00|3443.7|3438.7|3443.6|3438.6|3444.4|3439.4|3442.4|3437.4|0
1583305200000|2020-03-04 07:00:00|3443|3438|3452.4|3447.4|3453.8|3448.8|3443|3438|0
1583305500000|2020-03-04 07:05:00|3452.2|3447.2|3456.5|3451.5|3458.5|3453.5|3449.4|3444.4|0
1583305800000|2020-03-04 07:10:00|3456.4|3451.4|3457.4|3452.4|3460.1|3455.1|3454|3449|0
1583306100000|2020-03-04 07:15:00|3457.3|3452.3|3457.7|3452.7|3460|3455|3456.2|3451.2|0
1583306400000|2020-03-04 07:20:00|3457.6|3452.6|3452.4|3447.4|3457.7|3452.7|3451.5|3446.5|0
1583306700000|2020-03-04 07:25:00|3452.3|3447.3|3452.3|3447.3|3454.2|3449.2|3449.9|3444.9|0
1583307000000|2020-03-04 07:30:00|3452.1|3447.1|3455|3450|3456.4|3451.4|3449.8|3444.8|0
1583307300000|2020-03-04 07:35:00|3454.9|3449.9|3455.4|3450.4|3458.1|3453.1|3454.1|3449.1|0
1583307600000|2020-03-04 07:40:00|3455.3|3450.3|3455.5|3450.5|3457.4|3452.4|3453.1|3448.1|0
1583307900000|2020-03-04 07:45:00|3455.6|3450.6|3455.4|3450.4|3457.8|3452.8|3454.1|3449.1|0
1583308200000|2020-03-04 07:50:00|3455.3|3450.3|3455.3|3450.3|3456|3451|3452.7|3447.7|0
1583308500000|2020-03-04 07:55:00|3455.4|3450.4|3453|3448|3455.4|3450.4|3451.4|3446.4|0
1583308800000|2020-03-04 08:00:00|3452.6|3447.6|3445.5|3440.5|3452.8|3447.8|3444.4|3439.4|0
1583309100000|2020-03-04 08:05:00|3445.7|3440.7|3444.1|3439.1|3451.4|3446.4|3443.1|3438.1|0
1583309400000|2020-03-04 08:10:00|3444|3439|3445.5|3440.5|3446.8|3441.8|3438.7|3433.7|0
1583309700000|2020-03-04 08:15:00|3445.6|3440.6|3450.5|3445.5|3450.5|3445.5|3444.1|3439.1|0
1583310000000|2020-03-04 08:20:00|3450.2|3445.2|3447.8|3442.8|3454.4|3449.4|3447.3|3442.3|0
1583310300000|2020-03-04 08:25:00|3447.6|3442.6|3448.5|3443.5|3448.5|3443.5|3442|3437|0
1583310600000|2020-03-04 08:30:00|3448.4|3443.4|3454.6|3449.6|3455.7|3450.7|3447.3|3442.3|0
1583310900000|2020-03-04 08:35:00|3454.7|3449.7|3458.4|3453.4|3459.7|3454.7|3452.5|3447.5|0
1583311200000|2020-03-04 08:40:00|3458.7|3453.7|3457|3452|3458.9|3453.9|3453.5|3448.5|0
1583311500000|2020-03-04 08:45:00|3456.9|3451.9|3461.9|3456.9|3462.1|3457.1|3454|3449|0
1583311800000|2020-03-04 08:50:00|3462.1|3457.1|3468.7|3463.7|3469.1|3464.1|3462.1|3457.1|0
1583312100000|2020-03-04 08:55:00|3468.6|3463.6|3474.2|3469.2|3475.5|3470.5|3467.6|3462.6|0
1583312400000|2020-03-04 09:00:00|3474.1|3469.1|3490.4|3487.4|3494.4|3491.4|3473.7|3468.7|0
1583312700000|2020-03-04 09:05:00|3490.3|3487.3|3479.1|3476.1|3491.2|3488.2|3479.1|3476.1|0
1583313000000|2020-03-04 09:10:00|3479.2|3476.2|3473.7|3470.7|3479.9|3476.9|3472.3|3469.3|0
1583313300000|2020-03-04 09:15:00|3473.8|3470.8|3479.8|3476.8|3481.8|3478.8|3473|3470|0
1583313600000|2020-03-04 09:20:00|3480.8|3477.8|3483.6|3480.6|3484.2|3481.2|3479.7|3476.7|0
1583313900000|2020-03-04 09:25:00|3484.8|3481.8|3483|3480|3484.9|3481.9|3481.8|3478.8|0
1583314200000|2020-03-04 09:30:00|3483.2|3480.2|3478.9|3475.9|3484.3|3481.3|3478.7|3475.7|0
1583314500000|2020-03-04 09:35:00|3478.8|3475.8|3483.1|3480.1|3485.2|3482.2|3478.5|3475.5|0
1583314800000|2020-03-04 09:40:00|3483|3480|3488.9|3485.9|3491.3|3488.3|3483|3480|0
1583315100000|2020-03-04 09:45:00|3487.9|3484.9|3490|3487|3492.9|3489.9|3487.3|3484.3|0
1583315400000|2020-03-04 09:50:00|3489.6|3486.6|3489.9|3486.9|3492.8|3489.8|3488.8|3485.8|0
1583315700000|2020-03-04 09:55:00|3491.1|3488.1|3491.1|3488.1|3491.4|3488.4|3489.1|3486.1|0
1583316000000|2020-03-04 10:00:00|3491.6|3488.6|3488|3485|3491.8|3488.8|3486|3483|0
1583316300000|2020-03-04 10:05:00|3486.8|3483.8|3489.4|3486.4|3490.5|3487.5|3486.4|3483.4|0
1583316600000|2020-03-04 10:10:00|3490.6|3487.6|3492.6|3489.6|3494.4|3491.4|3489.3|3486.3|0
1583316900000|2020-03-04 10:15:00|3492.7|3489.7|3492.8|3489.8|3497.8|3494.8|3492.1|3489.1|0
1583317200000|2020-03-04 10:20:00|3493.1|3490.1|3495|3492|3496.8|3493.8|3492.8|3489.8|0
1583317500000|2020-03-04 10:25:00|3494.9|3491.9|3494.4|3491.4|3497.8|3494.8|3493.6|3490.6|0
1583317800000|2020-03-04 10:30:00|3494.5|3491.5|3494.2|3491.2|3495.9|3492.9|3493.5|3490.5|0
1583318100000|2020-03-04 10:35:00|3494.4|3491.4|3495.2|3492.2|3496.2|3493.2|3493.2|3490.2|0
1583318400000|2020-03-04 10:40:00|3494.8|3491.8|3495.6|3492.6|3497.4|3494.4|3494.4|3491.4|0
1583318700000|2020-03-04 10:45:00|3495.8|3492.8|3495|3492|3497.7|3494.7|3493.3|3490.3|0
1583319000000|2020-03-04 10:50:00|3494.3|3491.3|3494.8|3491.8|3495.8|3492.8|3492.6|3489.6|0
1583319300000|2020-03-04 10:55:00|3493.4|3490.4|3491.9|3488.9|3495.2|3492.2|3490|3487|0
1583319600000|2020-03-04 11:00:00|3492|3489|3492.8|3489.8|3494.2|3491.2|3491.9|3488.9|0
1583319900000|2020-03-04 11:05:00|3492.6|3489.6|3492.2|3489.2|3492.9|3489.9|3490.2|3487.2|0
1583320200000|2020-03-04 11:10:00|3491.1|3488.1|3491.6|3488.6|3492.7|3489.7|3490.6|3487.6|0
1583320500000|2020-03-04 11:15:00|3490.5|3487.5|3490|3487|3492|3489|3487.9|3484.9|0
1583320800000|2020-03-04 11:20:00|3490.4|3487.4|3490|3487|3491.5|3488.5|3488.3|3485.3|0
1583321100000|2020-03-04 11:25:00|3490.1|3487.1|3490.9|3487.9|3491.5|3488.5|3487.4|3484.4|0
1583321400000|2020-03-04 11:30:00|3491.4|3488.4|3492.5|3489.5|3492.8|3489.8|3490.6|3487.6|0
1583321700000|2020-03-04 11:35:00|3492.8|3489.8|3493.1|3490.1|3493.8|3490.8|3491.2|3488.2|0
1583322000000|2020-03-04 11:40:00|3492.9|3489.9|3493.1|3490.1|3493.9|3490.9|3492.3|3489.3|0
1583322300000|2020-03-04 11:45:00|3492.8|3489.8|3491.3|3488.3|3494.4|3491.4|3491.1|3488.1|0
1583322600000|2020-03-04 11:50:00|3491.2|3488.2|3494.3|3491.3|3496.1|3493.1|3490.7|3487.7|0
1583322900000|2020-03-04 11:55:00|3494.2|3491.2|3495.5|3492.5|3495.5|3492.5|3492.6|3489.6|0
1583323200000|2020-03-04 12:00:00|3497.5|3494.5|3495.5|3492.5|3501|3498|3494.7|3491.7|0
1583323500000|2020-03-04 12:05:00|3495.9|3492.9|3512.2|3509.2|3512.9|3509.9|3495.9|3492.9|0
1583323800000|2020-03-04 12:10:00|3512|3509|3512.6|3509.6|3513.5|3510.5|3510.4|3507.4|0
1583324100000|2020-03-04 12:15:00|3512.8|3509.8|3519.7|3516.7|3519.7|3516.7|3512.8|3509.8|0
1583324400000|2020-03-04 12:20:00|3519.8|3516.8|3513.3|3510.3|3519.8|3516.8|3513|3510|0
1583324700000|2020-03-04 12:25:00|3512.6|3509.6|3511.1|3508.1|3514.2|3511.2|3508.7|3505.7|0
1583325000000|2020-03-04 12:30:00|3511|3508|3516.2|3513.2|3517|3514|3511|3508|0
1583325300000|2020-03-04 12:35:00|3516.5|3513.5|3515.9|3512.9|3517.1|3514.1|3515|3512|0
1583325600000|2020-03-04 12:40:00|3515.8|3512.8|3513.8|3510.8|3515.9|3512.9|3513.1|3510.1|0
1583325900000|2020-03-04 12:45:00|3514.1|3511.1|3512.5|3509.5|3516.6|3513.6|3511.9|3508.9|0
1583326200000|2020-03-04 12:50:00|3512.4|3509.4|3511.8|3508.8|3513.1|3510.1|3511.6|3508.6|0
1583326500000|2020-03-04 12:55:00|3511.7|3508.7|3504.2|3501.2|3511.8|3508.8|3504.1|3501.1|0
1583326800000|2020-03-04 13:00:00|3503.9|3500.9|3499.5|3496.5|3504.3|3501.3|3498.6|3495.6|0
1583327100000|2020-03-04 13:05:00|3499.6|3496.6|3491|3488|3499.6|3496.6|3488|3485|0
1583327400000|2020-03-04 13:10:00|3490.7|3487.7|3490.9|3487.9|3494.6|3491.6|3487.5|3484.5|0
1583327700000|2020-03-04 13:15:00|3491.3|3488.3|3493.6|3490.6|3496.2|3493.2|3491.3|3488.3|0
1583328000000|2020-03-04 13:20:00|3493.4|3490.4|3496.4|3493.4|3498|3495|3492.8|3489.8|0
1583328300000|2020-03-04 13:25:00|3496.1|3493.1|3494|3491|3498.3|3495.3|3494|3491|0
1583328600000|2020-03-04 13:30:00|3493.9|3490.9|3493.4|3490.4|3494.8|3491.8|3491.7|3488.7|0
1583328900000|2020-03-04 13:35:00|3493.2|3490.2|3491.8|3488.8|3493.5|3490.5|3490.7|3487.7|0
1583329200000|2020-03-04 13:40:00|3492|3489|3494.7|3491.7|3495.2|3492.2|3492|3489|0
1583329500000|2020-03-04 13:45:00|3494.6|3491.6|3495.6|3492.6|3498.8|3495.8|3494.3|3491.3|0
1583329800000|2020-03-04 13:50:00|3495.5|3492.5|3489.9|3486.9|3496.5|3493.5|3489.3|3486.3|0
1583330100000|2020-03-04 13:55:00|3490.2|3487.2|3493|3490|3494.7|3491.7|3489.9|3486.9|0
1583330400000|2020-03-04 14:00:00|3492.9|3489.9|3488.8|3485.8|3493.2|3490.2|3488.5|3485.5|0
1583330700000|2020-03-04 14:05:00|3488.5|3485.5|3491.2|3488.2|3491.2|3488.2|3487.5|3484.5|0
1583331000000|2020-03-04 14:10:00|3491.3|3488.3|3496.1|3493.1|3497.1|3494.1|3490.5|3487.5|0
1583331300000|2020-03-04 14:15:00|3496.2|3493.2|3496.3|3493.3|3496.4|3493.4|3493.7|3490.7|0
1583331600000|2020-03-04 14:20:00|3496.2|3493.2|3495.1|3492.1|3497.1|3494.1|3494.3|3491.3|0
1583331900000|2020-03-04 14:25:00|3495.3|3492.3|3489.6|3486.6|3496.3|3493.3|3489.5|3486.5|0
1583332200000|2020-03-04 14:30:00|3468.8|3465.8|3466.3|3464.5|3492.6|3490.8|3466.3|3464.5|0
1583332500000|2020-03-04 14:35:00|3467.3|3465.5|3454.7|3452.9|3473.8|3472|3443.1|3441.3|0
1583332800000|2020-03-04 14:40:00|3454.4|3452.6|3465.4|3463.6|3466.9|3465.1|3453.3|3451.5|0
1583333100000|2020-03-04 14:45:00|3465.6|3463.8|3458.1|3456.3|3472|3470.2|3456.9|3455.1|0
1583333400000|2020-03-04 14:50:00|3457.7|3455.9|3440.6|3438.8|3464.8|3463|3440.5|3438.7|0
1583333700000|2020-03-04 14:55:00|3440.1|3438.3|3451|3449.2|3451|3449.2|3438.6|3436.8|0
1583334000000|2020-03-04 15:00:00|3450.9|3449.1|3454.2|3452.4|3461.8|3460|3446.9|3445.1|0
1583334300000|2020-03-04 15:05:00|3454.3|3452.5|3456.7|3454.9|3461.7|3459.9|3444.8|3443|0
1583334600000|2020-03-04 15:10:00|3456.8|3455|3475.3|3473.5|3476.1|3474.3|3452.9|3451.1|0
1583334900000|2020-03-04 15:15:00|3475.5|3473.7|3491.3|3489.5|3491.8|3490|3471.1|3469.3|0
1583335200000|2020-03-04 15:20:00|3491.6|3489.8|3496.1|3494.3|3500.3|3498.5|3484.2|3482.4|0
1583335500000|2020-03-04 15:25:00|3496.3|3494.5|3491.5|3489.7|3500.1|3498.3|3487|3485.2|0
1583335800000|2020-03-04 15:30:00|3491.3|3489.5|3479.2|3477.4|3492.6|3490.8|3479|3477.2|0
1583336100000|2020-03-04 15:35:00|3479.3|3477.5|3477|3475.2|3487.8|3486|3470.4|3468.6|0
1583336400000|2020-03-04 15:40:00|3476.4|3474.6|3480|3478.2|3480.3|3478.5|3468.2|3466.4|0
1583336700000|2020-03-04 15:45:00|3480.2|3478.4|3473.1|3471.3|3480.9|3479.1|3465.9|3464.1|0
1583337000000|2020-03-04 15:50:00|3473.2|3471.4|3461.6|3459.8|3475.7|3473.9|3459.7|3457.9|0
1583337300000|2020-03-04 15:55:00|3460.9|3459.1|3459.9|3458.1|3465.7|3463.9|3454.5|3452.7|0
1583337600000|2020-03-04 16:00:00|3459.7|3457.9|3458.7|3456.9|3469.3|3467.5|3458.3|3456.5|0
1583337900000|2020-03-04 16:05:00|3458.8|3457|3459.8|3458|3467.8|3466|3453.3|3451.5|0
1583338200000|2020-03-04 16:10:00|3460.2|3458.4|3469.9|3468.1|3470.8|3469|3458.3|3456.5|0
1583338500000|2020-03-04 16:15:00|3469.8|3468|3472.5|3470.7|3473.1|3471.3|3463.2|3461.4|0
1583338800000|2020-03-04 16:20:00|3472.6|3470.8|3470.4|3468.6|3474.1|3472.3|3462|3460.2|0
1583339100000|2020-03-04 16:25:00|3470.3|3468.5|3477.9|3476.1|3478.2|3476.4|3465.5|3463.7|0
1583339400000|2020-03-04 16:30:00|3478.2|3476.4|3476.6|3474.8|3481.5|3479.7|3468.9|3467.1|0
1583339700000|2020-03-04 16:35:00|3476.4|3474.6|3460.6|3458.8|3477.5|3475.7|3458.9|3457.1|0
1583340000000|2020-03-04 16:40:00|3460.1|3458.3|3461.7|3459.9|3463.4|3461.6|3452|3450.2|0
1583340300000|2020-03-04 16:45:00|3461.3|3459.5|3448.9|3447.1|3465.2|3463.4|3448.7|3446.9|0
1583340600000|2020-03-04 16:50:00|3449.1|3447.3|3449|3447.2|3458.8|3457|3445.9|3444.1|0
1583340900000|2020-03-04 16:55:00|3448.6|3446.8|3449|3447.2|3456.1|3454.3|3445.1|3443.3|0
1583341200000|2020-03-04 17:00:00|3449.9|3448.1|3454.7|3452.9|3457.1|3455.3|3448.5|3446.7|0
1583341500000|2020-03-04 17:05:00|3455.2|3453.4|3454.9|3453.1|3457.1|3455.3|3447.6|3445.8|0
1583341800000|2020-03-04 17:10:00|3454.5|3452.7|3463|3461.2|3464.4|3462.6|3453.6|3451.8|0
1583342100000|2020-03-04 17:15:00|3463.3|3461.5|3461.8|3460|3469.6|3467.8|3460.2|3458.4|0
1583342400000|2020-03-04 17:20:00|3462|3460.2|3464|3462.2|3467.5|3465.7|3458.4|3456.6|0
1583342700000|2020-03-04 17:25:00|3463.9|3462.1|3468.6|3466.8|3469.5|3467.7|3457.5|3455.7|0
1583343000000|2020-03-04 17:30:00|3468.8|3467|3467.2|3465.4|3471|3469.2|3463.8|3462|0
1583343300000|2020-03-04 17:35:00|3467.3|3465.5|3462.7|3460.9|3470.3|3468.5|3461.8|3460|0
1583343600000|2020-03-04 17:40:00|3462.5|3460.7|3460|3458.2|3464.3|3462.5|3456.7|3454.9|0
1583343900000|2020-03-04 17:45:00|3460.1|3458.3|3475.5|3473.7|3475.5|3473.7|3459.4|3457.6|0
1583344200000|2020-03-04 17:50:00|3475.6|3473.8|3481.6|3479.8|3482.1|3480.3|3473.9|3472.1|0
1583344500000|2020-03-04 17:55:00|3482|3480.2|3493.1|3491.3|3493.5|3491.7|3480.9|3479.1|0
1583344800000|2020-03-04 18:00:00|3493.3|3491.5|3497.4|3495.6|3498.3|3496.5|3490.4|3488.6|0
1583345100000|2020-03-04 18:05:00|3497.3|3495.5|3495|3493.2|3500.3|3498.5|3491.5|3489.7|0
1583345400000|2020-03-04 18:10:00|3495.1|3493.3|3495.2|3493.4|3495.6|3493.8|3490.2|3488.4|0
1583345700000|2020-03-04 18:15:00|3495.3|3493.5|3504.8|3503|3505.7|3503.9|3495.2|3493.4|0
1583346000000|2020-03-04 18:20:00|3504.6|3502.8|3505.4|3503.6|3506.5|3504.7|3502.8|3501|0
1583346300000|2020-03-04 18:25:00|3505.1|3503.3|3497.3|3495.5|3506.6|3504.8|3495.8|3494|0
1583346600000|2020-03-04 18:30:00|3497.4|3495.6|3498.6|3496.8|3500.6|3498.8|3496|3494.2|0
1583346900000|2020-03-04 18:35:00|3498.8|3497|3490.6|3488.8|3500.5|3498.7|3489.6|3487.8|0
1583347200000|2020-03-04 18:40:00|3490.5|3488.7|3490.7|3488.9|3494.1|3492.3|3487.8|3486|0
1583347500000|2020-03-04 18:45:00|3490.9|3489.1|3492.8|3491|3494.1|3492.3|3489.1|3487.3|0
1583347800000|2020-03-04 18:50:00|3492.4|3490.6|3500.8|3499|3500.9|3499.1|3492.4|3490.6|0
1583348100000|2020-03-04 18:55:00|3500.9|3499.1|3493.2|3491.4|3500.9|3499.1|3491.1|3489.3|0
1583348400000|2020-03-04 19:00:00|3493|3491.2|3486.5|3484.7|3497.8|3496|3484.9|3483.1|0
1583348700000|2020-03-04 19:05:00|3486.4|3484.6|3485.9|3484.1|3487.5|3485.7|3481|3479.2|0
1583349000000|2020-03-04 19:10:00|3485.5|3483.7|3488.6|3486.8|3491.2|3489.4|3484.9|3483.1|0
1583349300000|2020-03-04 19:15:00|3488.7|3486.9|3492.3|3490.5|3495.4|3493.6|3486.8|3485|0
1583349600000|2020-03-04 19:20:00|3492.4|3490.6|3491.5|3489.7|3494.1|3492.3|3487.5|3485.7|0
1583349900000|2020-03-04 19:25:00|3491.4|3489.6|3498.2|3496.4|3501.4|3499.6|3491.4|3489.6|0
1583350200000|2020-03-04 19:30:00|3498.6|3496.8|3494.8|3493|3501.8|3500|3493.5|3491.7|0
1583350500000|2020-03-04 19:35:00|3494.7|3492.9|3487.7|3485.9|3496.9|3495.1|3485.5|3483.7|0
1583350800000|2020-03-04 19:40:00|3488.1|3486.3|3491|3489.2|3494.9|3493.1|3485.1|3483.3|0
1583351100000|2020-03-04 19:45:00|3490.9|3489.1|3484.5|3482.7|3490.9|3489.1|3481.1|3479.3|0
1583351400000|2020-03-04 19:50:00|3484.6|3482.8|3481.4|3479.6|3488.7|3486.9|3478|3476.2|0
1583351700000|2020-03-04 19:55:00|3480.2|3478.4|3483.2|3481.4|3487.7|3485.9|3479.4|3477.6|0
1583352000000|2020-03-04 20:00:00|3482|3480.2|3487|3485.2|3489|3487.2|3481.9|3480.1|0
1583352300000|2020-03-04 20:05:00|3486.9|3485.1|3483.1|3481.3|3489.9|3488.1|3480.7|3478.9|0
1583352600000|2020-03-04 20:10:00|3483.2|3481.4|3489.2|3487.4|3490.8|3489|3482.5|3480.7|0
1583352900000|2020-03-04 20:15:00|3488.8|3487|3491.4|3489.6|3492|3490.2|3487.7|3485.9|0
1583353200000|2020-03-04 20:20:00|3491.3|3489.5|3502.5|3500.7|3504.9|3503.1|3491.3|3489.5|0
1583353500000|2020-03-04 20:25:00|3502.3|3500.5|3506.4|3504.6|3506.9|3505.1|3501.9|3500.1|0
1583353800000|2020-03-04 20:30:00|3506.3|3504.5|3508.4|3506.6|3509.7|3507.9|3503.4|3501.6|0
1583354100000|2020-03-04 20:35:00|3508.2|3506.4|3508.7|3506.9|3509|3507.2|3503.8|3502|0
1583354400000|2020-03-04 20:40:00|3509|3507.2|3499.9|3498.1|3509.8|3508|3497.8|3496|0
1583354700000|2020-03-04 20:45:00|3499|3497.2|3501.9|3500.1|3503|3501.2|3495|3493.2|0
1583355000000|2020-03-04 20:50:00|3501.8|3500|3523.6|3521.8|3523.9|3522.1|3501.8|3500|0
1583355300000|2020-03-04 20:55:00|3524.1|3522.3|3531.7|3529.9|3533.4|3531.6|3522.1|3520.3|0
1583355600000|2020-03-04 21:00:00|3532.3|3529.3|3519.1|3516.1|3532.7|3529.7|3518.4|3515.4|0
1583355900000|2020-03-04 21:05:00|3519.2|3516.2|3520.5|3517.5|3522.1|3519.1|3518.6|3515.6|0
1583356200000|2020-03-04 21:10:00|3520.4|3517.4|3518.6|3515.6|3520.4|3517.4|3518.5|3515.5|0
1583356500000|2020-03-04 21:15:00|3518.4|3515.4|3513.8|3510.8|3518.5|3515.5|3513.3|3510.3|0
1583356800000|2020-03-04 21:20:00|3513.6|3510.6|3517.9|3514.9|3518.6|3515.6|3513.6|3510.6|0
1583357100000|2020-03-04 21:25:00|3518|3515|3516.7|3513.7|3518|3515|3516.4|3513.4|0
1583357400000|2020-03-04 21:30:00|3516.5|3513.5|3514.2|3511.2|3516.7|3513.7|3513.4|3510.4|0
1583357700000|2020-03-04 21:35:00|3514.1|3511.1|3514.7|3511.7|3514.7|3511.7|3513.4|3510.4|0
1583358000000|2020-03-04 21:40:00|3514.8|3511.8|3515.8|3512.8|3515.8|3512.8|3514.6|3511.6|0
1583358300000|2020-03-04 21:45:00|3516|3513|3517.3|3514.3|3517.5|3514.5|3515.8|3512.8|0
1583358600000|2020-03-04 21:50:00|3517.2|3514.2|3514.1|3511.1|3517.3|3514.3|3513.7|3510.7|0
1583358900000|2020-03-04 21:55:00|3514.3|3511.3|3515.1|3512.1|3515.2|3512.2|3514.1|3511.1|0
1583359200000|2020-03-04 22:00:00|3515|3512|3515.7|3512.7|3515.8|3512.8|3515|3512|0
1583359500000|2020-03-04 22:05:00|3515.6|3512.6|3515.8|3512.8|3516.2|3513.2|3515.2|3512.2|0
1583359800000|2020-03-04 22:10:00|3516|3513|3515.9|3512.9|3516.7|3513.7|3515.5|3512.5|0
1583360100000|2020-03-04 22:15:00|3516|3513|3515.6|3512.6|3516.1|3513.1|3515.5|3512.5|0
1583360400000|2020-03-04 22:20:00|3515.5|3512.5|3516.3|3513.3|3516.3|3513.3|3515.4|3512.4|0
1583360700000|2020-03-04 22:25:00|3516.4|3513.4|3516.2|3513.2|3516.7|3513.7|3515.9|3512.9|0
1583361000000|2020-03-04 22:30:00|3516.1|3513.1|3517.1|3514.1|3517.7|3514.7|3515.9|3512.9|0
1583361300000|2020-03-04 22:35:00|3517.2|3514.2|3515.6|3512.6|3517.5|3514.5|3515.6|3512.6|0
1583361600000|2020-03-04 22:40:00|3515.5|3512.5|3515.6|3512.6|3516.3|3513.3|3515.2|3512.2|0
1583361900000|2020-03-04 22:45:00|3515.9|3512.9|3517.2|3514.2|3517.2|3514.2|3515.8|3512.8|0
1583362200000|2020-03-04 22:50:00|3517.3|3514.3|3517.7|3514.7|3518|3515|3517.2|3514.2|0
1583362500000|2020-03-04 22:55:00|3517.6|3514.6|3517|3514|3517.8|3514.8|3516.7|3513.7|0
1583362800000|2020-03-04 23:00:00|3516.9|3513.9|3517.8|3514.8|3518|3515|3516.7|3513.7|0
1583363100000|2020-03-04 23:05:00|3517.9|3514.9|3514.4|3511.4|3517.9|3514.9|3514.4|3511.4|0
1583363400000|2020-03-04 23:10:00|3514.6|3511.6|3510.8|3507.8|3514.6|3511.6|3510.2|3507.2|0
1583363700000|2020-03-04 23:15:00|3510|3507|3511.7|3508.7|3511.7|3508.7|3510|3507|0
1583364000000|2020-03-04 23:20:00|3511.6|3508.6|3512.3|3509.3|3512.3|3509.3|3510.8|3507.8|0
1583364300000|2020-03-04 23:25:00|3512.2|3509.2|3512|3509|3512.2|3509.2|3511.4|3508.4|0
1583364600000|2020-03-04 23:30:00|3511.9|3508.9|3510.6|3507.6|3511.9|3508.9|3510.4|3507.4|0
1583364900000|2020-03-04 23:35:00|3510.4|3507.4|3510.5|3507.5|3510.7|3507.7|3510.1|3507.1|0
1583365200000|2020-03-04 23:40:00|3510.4|3507.4|3510.3|3507.3|3510.8|3507.8|3509.7|3506.7|0
1583365500000|2020-03-04 23:45:00|3510.1|3507.1|3509.6|3506.6|3510.9|3507.9|3509.3|3506.3|0
1583365800000|2020-03-04 23:50:00|3509.8|3506.8|3510.5|3507.5|3510.5|3507.5|3509.7|3506.7|0
1583366100000|2020-03-04 23:55:00|3510.6|3507.6|3512.6|3509.6|3512.6|3509.6|3510.6|3507.6|0
1583366400000|2020-03-05 00:00:00|3512.5|3509.5|3510.3|3507.3|3512.9|3509.9|3510.3|3507.3|0
1583366700000|2020-03-05 00:05:00|3510.2|3507.2|3507.4|3504.4|3510.6|3507.6|3506.4|3503.4|0
1583367000000|2020-03-05 00:10:00|3507.5|3504.5|3505.6|3502.6|3507.5|3504.5|3505.3|3502.3|0
1583367300000|2020-03-05 00:15:00|3505.5|3502.5|3506.3|3503.3|3507|3504|3505.5|3502.5|0
1583367600000|2020-03-05 00:20:00|3506.2|3503.2|3505.6|3502.6|3506.8|3503.8|3505.6|3502.6|0
1583367900000|2020-03-05 00:25:00|3505.7|3502.7|3507.7|3504.7|3507.8|3504.8|3505.7|3502.7|0
1583368200000|2020-03-05 00:30:00|3507.5|3504.5|3508.2|3505.2|3508.4|3505.4|3507.5|3504.5|0
1583368500000|2020-03-05 00:35:00|3508.3|3505.3|3509.3|3506.3|3509.9|3506.9|3508.3|3505.3|0
1583368800000|2020-03-05 00:40:00|3509.4|3506.4|3510.5|3507.5|3510.7|3507.7|3508.6|3505.6|0
1583369100000|2020-03-05 00:45:00|3510.6|3507.6|3510.4|3507.4|3510.7|3507.7|3510.2|3507.2|0
1583369400000|2020-03-05 00:50:00|3510.6|3507.6|3508.6|3505.6|3510.6|3507.6|3508.3|3505.3|0
1583369700000|2020-03-05 00:55:00|3508.5|3505.5|3509.8|3504.8|3509.8|3506.8|3507.7|3504.5|0
1583370000000|2020-03-05 01:00:00|3509.5|3504.5|3510.5|3505.5|3512.6|3507.6|3508.4|3503.4|0
1583370300000|2020-03-05 01:05:00|3510.6|3505.6|3504.3|3499.3|3510.6|3505.6|3503.5|3498.5|0
1583370600000|2020-03-05 01:10:00|3504.1|3499.1|3501.9|3496.9|3505.6|3500.6|3501.1|3496.1|0
1583370900000|2020-03-05 01:15:00|3502.1|3497.1|3499.7|3494.7|3503.8|3498.8|3499.7|3494.7|0
1583371200000|2020-03-05 01:20:00|3499.8|3494.8|3500.5|3495.5|3502.4|3497.4|3499.7|3494.7|0
1583371500000|2020-03-05 01:25:00|3500.4|3495.4|3501.1|3496.1|3501.9|3496.9|3498.2|3493.2|0
1583371800000|2020-03-05 01:30:00|3501.2|3496.2|3500.5|3495.5|3501.8|3496.8|3498.4|3493.4|0
1583372100000|2020-03-05 01:35:00|3500.7|3495.7|3504.1|3499.1|3504.6|3499.6|3500.5|3495.5|0
1583372400000|2020-03-05 01:40:00|3504.2|3499.2|3501|3496|3504.5|3499.5|3500.4|3495.4|0
1583372700000|2020-03-05 01:45:00|3500.9|3495.9|3496|3491|3500.9|3495.9|3494.2|3489.2|0
1583373000000|2020-03-05 01:50:00|3496.2|3491.2|3499.1|3494.1|3499.2|3494.2|3495.2|3490.2|0
1583373300000|2020-03-05 01:55:00|3498.8|3493.8|3497.8|3492.8|3499.7|3494.7|3496.8|3491.8|0
1583373600000|2020-03-05 02:00:00|3498.1|3493.1|3499.8|3494.8|3500.5|3495.5|3497|3492|0
1583373900000|2020-03-05 02:05:00|3499.9|3494.9|3496.8|3491.8|3500.1|3495.1|3495.6|3490.6|0
1583374200000|2020-03-05 02:10:00|3496.7|3491.7|3496.6|3491.6|3497.3|3492.3|3494.4|3489.4|0
1583374500000|2020-03-05 02:15:00|3496.7|3491.7|3494.7|3489.7|3496.8|3491.8|3493.3|3488.3|0
1583374800000|2020-03-05 02:20:00|3494.8|3489.8|3495.6|3490.6|3495.8|3490.8|3493.9|3488.9|0
1583375100000|2020-03-05 02:25:00|3495.7|3490.7|3498.2|3493.2|3498.2|3493.2|3494.9|3489.9|0
1583375400000|2020-03-05 02:30:00|3498.7|3493.7|3501.4|3496.4|3502.1|3497.1|3497.2|3492.2|0
1583375700000|2020-03-05 02:35:00|3501.3|3496.3|3500.5|3495.5|3502.4|3497.4|3499.6|3494.6|0
1583376000000|2020-03-05 02:40:00|3500.4|3495.4|3500.7|3495.7|3501.3|3496.3|3497.6|3492.6|0
1583376300000|2020-03-05 02:45:00|3500.6|3495.6|3505.4|3500.4|3506.1|3501.1|3500.5|3495.5|0
1583376600000|2020-03-05 02:50:00|3505.2|3500.2|3503.1|3498.1|3505.5|3500.5|3502.4|3497.4|0
1583376900000|2020-03-05 02:55:00|3503|3498|3506.4|3501.4|3506.8|3501.8|3501.5|3496.5|0
1583377200000|2020-03-05 03:00:00|3506.6|3501.6|3504.2|3499.2|3508|3503|3503.5|3498.5|0
1583377500000|2020-03-05 03:05:00|3504.3|3499.3|3500.5|3495.5|3504.6|3499.6|3500.3|3495.3|0
1583377800000|2020-03-05 03:10:00|3500.6|3495.6|3501.3|3496.3|3502|3497|3499.6|3494.6|0
1583378100000|2020-03-05 03:15:00|3501.1|3496.1|3500.8|3495.8|3502.9|3497.9|3500.3|3495.3|0
1583378400000|2020-03-05 03:20:00|3500.7|3495.7|3503.3|3498.3|3505.6|3500.6|3499.6|3494.6|0
1583378700000|2020-03-05 03:25:00|3503.5|3498.5|3501.8|3496.8|3504.1|3499.1|3500.3|3495.3|0
1583379000000|2020-03-05 03:30:00|3501.7|3496.7|3499.3|3494.3|3502.1|3497.1|3498.4|3493.4|0
1583379300000|2020-03-05 03:35:00|3499.4|3494.4|3497.7|3492.7|3499.5|3494.5|3495.6|3490.6|0
1583379600000|2020-03-05 03:40:00|3497.6|3492.6|3494.2|3489.2|3499.1|3494.1|3492.4|3487.4|0
1583379900000|2020-03-05 03:45:00|3494.3|3489.3|3492.9|3487.9|3495.1|3490.1|3492.5|3487.5|0
1583380200000|2020-03-05 03:50:00|3492.8|3487.8|3493.9|3488.9|3494.9|3489.9|3491.6|3486.6|0
1583380500000|2020-03-05 03:55:00|3494|3489|3492.5|3487.5|3494.8|3489.8|3492.1|3487.1|0
1583380800000|2020-03-05 04:00:00|3492.4|3487.4|3496.4|3491.4|3497|3492|3492.3|3487.3|0
1583381100000|2020-03-05 04:05:00|3496.3|3491.3|3497.1|3492.1|3497.5|3492.5|3495.3|3490.3|0
1583381400000|2020-03-05 04:10:00|3496.9|3491.9|3495.8|3490.8|3497.3|3492.3|3495.2|3490.2|0
1583381700000|2020-03-05 04:15:00|3495.7|3490.7|3494|3489|3496.2|3491.2|3492.8|3487.8|0
1583382000000|2020-03-05 04:20:00|3494.2|3489.2|3497|3492|3498|3493|3494.1|3489.1|0
1583382300000|2020-03-05 04:25:00|3497.2|3492.2|3496.8|3491.8|3498|3493|3496.2|3491.2|0
1583382600000|2020-03-05 04:30:00|3496.9|3491.9|3496.5|3491.5|3497.9|3492.9|3496.3|3491.3|0
1583382900000|2020-03-05 04:35:00|3496.3|3491.3|3497.2|3492.2|3498.3|3493.3|3495.7|3490.7|0
1583383200000|2020-03-05 04:40:00|3497|3492|3495|3490|3497|3492|3493.6|3488.6|0
1583383500000|2020-03-05 04:45:00|3494.9|3489.9|3496.6|3491.6|3496.6|3491.6|3494.8|3489.8|0
1583383800000|2020-03-05 04:50:00|3496.5|3491.5|3497|3492|3497.4|3492.4|3494.7|3489.7|0
1583384100000|2020-03-05 04:55:00|3496.9|3491.9|3496.4|3491.4|3497.2|3492.2|3496|3491|0
1583384400000|2020-03-05 05:00:00|3496.6|3491.6|3499.9|3494.9|3500.5|3495.5|3496.6|3491.6|0
1583384700000|2020-03-05 05:05:00|3499.7|3494.7|3501.5|3496.5|3502.1|3497.1|3499.7|3494.7|0
1583385000000|2020-03-05 05:10:00|3501.4|3496.4|3505.9|3500.9|3507.3|3502.3|3500.9|3495.9|0
1583385300000|2020-03-05 05:15:00|3506|3501|3506.1|3501.1|3506.8|3501.8|3504.5|3499.5|0
1583385600000|2020-03-05 05:20:00|3506|3501|3505|3500|3506|3501|3504.3|3499.3|0
1583385900000|2020-03-05 05:25:00|3504.9|3499.9|3507.4|3502.4|3508.1|3503.1|3504.2|3499.2|0
1583386200000|2020-03-05 05:30:00|3507.5|3502.5|3510|3505|3510|3505|3506.4|3501.4|0
1583386500000|2020-03-05 05:35:00|3509.9|3504.9|3511.6|3506.6|3511.6|3506.6|3508.5|3503.5|0
1583386800000|2020-03-05 05:40:00|3511.7|3506.7|3509.3|3504.3|3511.8|3506.8|3508.9|3503.9|0
1583387100000|2020-03-05 05:45:00|3509.2|3504.2|3511.4|3506.4|3512.2|3507.2|3508.7|3503.7|0
1583387400000|2020-03-05 05:50:00|3511.6|3506.6|3512.2|3507.2|3512.4|3507.4|3510.2|3505.2|0
1583387700000|2020-03-05 05:55:00|3512.1|3507.1|3512|3507|3515.4|3510.4|3511.4|3506.4|0
1583388000000|2020-03-05 06:00:00|3511.3|3506.3|3510.3|3505.3|3512.2|3507.2|3509.3|3504.3|0
1583388300000|2020-03-05 06:05:00|3510.4|3505.4|3509.6|3504.6|3512.3|3507.3|3509.4|3504.4|0
1583388600000|2020-03-05 06:10:00|3509.7|3504.7|3506.5|3501.5|3510|3505|3505.8|3500.8|0
1583388900000|2020-03-05 06:15:00|3506.6|3501.6|3508.1|3503.1|3509.3|3504.3|3504.6|3499.6|0
1583389200000|2020-03-05 06:20:00|3507.9|3502.9|3505|3500|3508.1|3503.1|3504.1|3499.1|0
1583389500000|2020-03-05 06:25:00|3505.2|3500.2|3505|3500|3506.6|3501.6|3504.4|3499.4|0
1583389800000|2020-03-05 06:30:00|3505.1|3500.1|3507.3|3502.3|3507.9|3502.9|3502.6|3497.6|0
1583390100000|2020-03-05 06:35:00|3507.2|3502.2|3507.5|3502.5|3510.1|3505.1|3505.9|3500.9|0
1583390400000|2020-03-05 06:40:00|3507.6|3502.6|3508.4|3503.4|3509.4|3504.4|3507.5|3502.5|0
1583390700000|2020-03-05 06:45:00|3508.3|3503.3|3504.7|3499.7|3508.3|3503.3|3503.9|3498.9|0
1583391000000|2020-03-05 06:50:00|3504.6|3499.6|3504.1|3499.1|3505.9|3500.9|3502.6|3497.6|0
1583391300000|2020-03-05 06:55:00|3504.2|3499.2|3500.8|3495.8|3504.2|3499.2|3499.6|3494.6|0
1583391600000|2020-03-05 07:00:00|3500.4|3495.4|3499.6|3494.6|3500.4|3495.4|3497.3|3492.3|0
1583391900000|2020-03-05 07:05:00|3499.5|3494.5|3494.8|3489.8|3499.6|3494.6|3494.4|3489.4|0
1583392200000|2020-03-05 07:10:00|3494.9|3489.9|3493.1|3488.1|3495.3|3490.3|3490|3485|0
1583392500000|2020-03-05 07:15:00|3493|3488|3493.4|3488.4|3495.4|3490.4|3490.9|3485.9|0
1583392800000|2020-03-05 07:20:00|3493.3|3488.3|3496.7|3491.7|3498.4|3493.4|3493.3|3488.3|0
1583393100000|2020-03-05 07:25:00|3496.8|3491.8|3493.9|3488.9|3496.8|3491.8|3493|3488|0
1583393400000|2020-03-05 07:30:00|3493.8|3488.8|3497.1|3492.1|3497.3|3492.3|3490.9|3485.9|0
1583393700000|2020-03-05 07:35:00|3497.3|3492.3|3496.6|3491.6|3498.5|3493.5|3495.5|3490.5|0
1583394000000|2020-03-05 07:40:00|3496.7|3491.7|3495.3|3490.3|3498|3493|3494.5|3489.5|0
1583394300000|2020-03-05 07:45:00|3495.2|3490.2|3495.8|3490.8|3499.1|3494.1|3494.9|3489.9|0
1583394600000|2020-03-05 07:50:00|3496|3491|3497.4|3492.4|3498.6|3493.6|3494.3|3489.3|0
1583394900000|2020-03-05 07:55:00|3497.1|3492.1|3496.9|3491.9|3498.6|3493.6|3494.7|3489.7|0
1583395200000|2020-03-05 08:00:00|3497.1|3492.1|3490.4|3485.4|3498.1|3493.1|3490.3|3485.3|0
1583395500000|2020-03-05 08:05:00|3490.3|3485.3|3495.9|3490.9|3496.4|3491.4|3489.1|3484.1|0
1583395800000|2020-03-05 08:10:00|3495.5|3490.5|3492.3|3487.3|3495.5|3490.5|3491.5|3486.5|0
1583396100000|2020-03-05 08:15:00|3492.5|3487.5|3489.5|3484.5|3495|3490|3489.5|3484.5|0
1583396400000|2020-03-05 08:20:00|3489.8|3484.8|3486.6|3481.6|3489.8|3484.8|3484.4|3479.4|0
1583396700000|2020-03-05 08:25:00|3486.4|3481.4|3485.4|3480.4|3488.4|3483.4|3483.6|3478.6|0
1583397000000|2020-03-05 08:30:00|3485.3|3480.3|3482.6|3477.6|3486.4|3481.4|3480|3475|0
1583397300000|2020-03-05 08:35:00|3482.4|3477.4|3481.1|3476.1|3485.5|3480.5|3479.3|3474.3|0
1583397600000|2020-03-05 08:40:00|3480.7|3475.7|3483.3|3478.3|3486.7|3481.7|3480.1|3475.1|0
1583397900000|2020-03-05 08:45:00|3483.4|3478.4|3482.6|3477.6|3485.7|3480.7|3480.6|3475.6|0
1583398200000|2020-03-05 08:50:00|3482.7|3477.7|3486.6|3481.6|3487.2|3482.2|3480.9|3475.9|0
1583398500000|2020-03-05 08:55:00|3486.4|3481.4|3477.3|3472.3|3486.7|3481.7|3477.2|3472.2|0
1583398800000|2020-03-05 09:00:00|3477.5|3472.5|3471.1|3468.1|3477.9|3472.9|3466.7|3463.7|0
1583399100000|2020-03-05 09:05:00|3471.2|3468.2|3468.8|3465.8|3472.8|3469.8|3462.7|3459.7|0
1583399400000|2020-03-05 09:10:00|3469.8|3466.8|3472.8|3469.8|3476.6|3473.6|3466|3463|0
1583399700000|2020-03-05 09:15:00|3472|3469|3478.2|3475.2|3478.9|3475.9|3470.3|3467.3|0
1583400000000|2020-03-05 09:20:00|3478.3|3475.3|3476.1|3473.1|3479.2|3476.2|3475.9|3472.9|0
1583400300000|2020-03-05 09:25:00|3475.8|3472.8|3472|3469|3476.5|3473.5|3470.7|3467.7|0
1583400600000|2020-03-05 09:30:00|3471.2|3468.2|3467.5|3464.5|3473.6|3470.6|3467.5|3464.5|0
1583400900000|2020-03-05 09:35:00|3467.4|3464.4|3470|3467|3470.1|3467.1|3467.4|3464.4|0
1583401200000|2020-03-05 09:40:00|3469.5|3466.5|3469.5|3466.5|3473.1|3470.1|3468.9|3465.9|0
1583401500000|2020-03-05 09:45:00|3469.8|3466.8|3472.3|3469.3|3475.5|3472.5|3468.9|3465.9|0
1583401800000|2020-03-05 09:50:00|3471.9|3468.9|3470.2|3467.2|3471.9|3468.9|3469.3|3466.3|0
1583402100000|2020-03-05 09:55:00|3470.9|3467.9|3468.9|3465.9|3470.9|3467.9|3468.7|3465.7|0
1583402400000|2020-03-05 10:00:00|3469.1|3466.1|3467.1|3464.1|3469.2|3466.2|3465.4|3462.4|0
1583402700000|2020-03-05 10:05:00|3467.6|3464.6|3462.9|3459.9|3468.8|3465.8|3461.7|3458.7|0
1583403000000|2020-03-05 10:10:00|3462.4|3459.4|3454.1|3451.1|3462.7|3459.7|3453.8|3450.8|0
1583403300000|2020-03-05 10:15:00|3452.8|3449.8|3453.1|3450.1|3456.6|3453.6|3452.6|3449.6|0
1583403600000|2020-03-05 10:20:00|3453|3450|3448.8|3445.8|3453|3450|3447.1|3444.1|0
1583403900000|2020-03-05 10:25:00|3449.2|3446.2|3448|3445|3451.2|3448.2|3447.4|3444.4|0
1583404200000|2020-03-05 10:30:00|3447.7|3444.7|3451.8|3448.8|3452.1|3449.1|3447.7|3444.7|0
1583404500000|2020-03-05 10:35:00|3451.7|3448.7|3454|3451|3456.5|3453.5|3450.7|3447.7|0
1583404800000|2020-03-05 10:40:00|3453.9|3450.9|3450.9|3447.9|3453.9|3450.9|3449.4|3446.4|0
1583405100000|2020-03-05 10:45:00|3451.1|3448.1|3457.7|3454.7|3459.3|3456.3|3451.1|3448.1|0
1583405400000|2020-03-05 10:50:00|3457.6|3454.6|3454.9|3451.9|3459.3|3456.3|3454.2|3451.2|0
1583405700000|2020-03-05 10:55:00|3454.7|3451.7|3451.5|3448.5|3455.8|3452.8|3451.3|3448.3|0
1583406000000|2020-03-05 11:00:00|3451.6|3448.6|3459.9|3456.9|3461.1|3458.1|3451.6|3448.6|0
1583406300000|2020-03-05 11:05:00|3459.4|3456.4|3459.8|3456.8|3461.5|3458.5|3455.9|3452.9|0
1583406600000|2020-03-05 11:10:00|3459.9|3456.9|3464.6|3461.6|3466.1|3463.1|3459.9|3456.9|0
1583406900000|2020-03-05 11:15:00|3464.7|3461.7|3464|3461|3465.9|3462.9|3462|3459|0
1583407200000|2020-03-05 11:20:00|3463.9|3460.9|3457.5|3454.5|3465.2|3462.2|3456.5|3453.5|0
1583407500000|2020-03-05 11:25:00|3457.6|3454.6|3455.8|3452.8|3459.1|3456.1|3454.1|3451.1|0
1583407800000|2020-03-05 11:30:00|3455.9|3452.9|3452.5|3449.5|3456|3453|3449|3446|0
1583408100000|2020-03-05 11:35:00|3453.3|3450.3|3454.4|3451.4|3455|3452|3450.5|3447.5|0
1583408400000|2020-03-05 11:40:00|3454.6|3451.6|3455.4|3452.4|3457.3|3454.3|3454|3451|0
1583408700000|2020-03-05 11:45:00|3455.5|3452.5|3454.6|3451.6|3457.1|3454.1|3454.2|3451.2|0
1583409000000|2020-03-05 11:50:00|3454.7|3451.7|3454|3451|3456.2|3453.2|3453.6|3450.6|0
1583409300000|2020-03-05 11:55:00|3454.2|3451.2|3457.7|3454.7|3459.8|3456.8|3454.1|3451.1|0
1583409600000|2020-03-05 12:00:00|3461.1|3458.1|3459|3456|3464.4|3461.4|3454.7|3451.7|0
1583409900000|2020-03-05 12:05:00|3458.8|3455.8|3464|3461|3464.3|3461.3|3458.8|3455.8|0
1583410200000|2020-03-05 12:10:00|3464.1|3461.1|3464.6|3461.6|3465.3|3462.3|3460.7|3457.7|0
1583410500000|2020-03-05 12:15:00|3464.7|3461.7|3463.2|3460.2|3466.1|3463.1|3463.2|3460.2|0
1583410800000|2020-03-05 12:20:00|3463.1|3460.1|3463|3460|3464|3461|3461.4|3458.4|0
1583411100000|2020-03-05 12:25:00|3462.9|3459.9|3466|3463|3467.4|3464.4|3462.8|3459.8|0
1583411400000|2020-03-05 12:30:00|3465.9|3462.9|3458.8|3455.8|3467.4|3464.4|3458.8|3455.8|0
1583411700000|2020-03-05 12:35:00|3458.7|3455.7|3457.2|3454.2|3458.8|3455.8|3453.7|3450.7|0
1583412000000|2020-03-05 12:40:00|3457.1|3454.1|3461.2|3458.2|3461.6|3458.6|3456.8|3453.8|0
1583412300000|2020-03-05 12:45:00|3461.3|3458.3|3461|3458|3465|3462|3460.8|3457.8|0
1583412600000|2020-03-05 12:50:00|3460.8|3457.8|3461|3458|3461.2|3458.2|3457|3454|0
1583412900000|2020-03-05 12:55:00|3460.8|3457.8|3456.9|3453.9|3461.4|3458.4|3456.8|3453.8|0
1583413200000|2020-03-05 13:00:00|3457|3454|3453.5|3450.5|3457.1|3454.1|3452.2|3449.2|0
1583413500000|2020-03-05 13:05:00|3453.6|3450.6|3455.7|3452.7|3457|3454|3453.5|3450.5|0
1583413800000|2020-03-05 13:10:00|3455.8|3452.8|3461.3|3458.3|3461.3|3458.3|3455.8|3452.8|0
1583414100000|2020-03-05 13:15:00|3460.9|3457.9|3457.5|3454.5|3461.3|3458.3|3457.1|3454.1|0
1583414400000|2020-03-05 13:20:00|3457.1|3454.1|3444.7|3441.7|3457.1|3454.1|3441.9|3438.9|0
1583414700000|2020-03-05 13:25:00|3444.9|3441.9|3443.2|3440.2|3445.2|3442.2|3440.1|3437.1|0
1583415000000|2020-03-05 13:30:00|3443.1|3440.1|3444.2|3441.2|3444.4|3441.4|3441|3438|0
1583415300000|2020-03-05 13:35:00|3444.3|3441.3|3445.4|3442.4|3447.3|3444.3|3443.3|3440.3|0
1583415600000|2020-03-05 13:40:00|3445.8|3442.8|3446.7|3443.7|3447.2|3444.2|3444|3441|0
1583415900000|2020-03-05 13:45:00|3446.5|3443.5|3450|3447|3450.8|3447.8|3446.4|3443.4|0
1583416200000|2020-03-05 13:50:00|3449.9|3446.9|3450.2|3447.2|3450.3|3447.3|3447.4|3444.4|0
1583416500000|2020-03-05 13:55:00|3450.1|3447.1|3452.4|3449.4|3453.6|3450.6|3448.6|3445.6|0
1583416800000|2020-03-05 14:00:00|3451.9|3448.9|3450.5|3447.5|3452.3|3449.3|3448.1|3445.1|0
1583417100000|2020-03-05 14:05:00|3450.6|3447.6|3446.9|3443.9|3450.6|3447.6|3444.7|3441.7|0
1583417400000|2020-03-05 14:10:00|3447.5|3444.5|3448.6|3445.6|3449.3|3446.3|3446.8|3443.8|0
1583417700000|2020-03-05 14:15:00|3448.7|3445.7|3439.1|3436.1|3449.8|3446.8|3436.9|3433.9|0
1583418000000|2020-03-05 14:20:00|3439.2|3436.2|3444.6|3441.6|3444.6|3441.6|3438.9|3435.9|0
1583418300000|2020-03-05 14:25:00|3444.5|3441.5|3449.7|3446.7|3451.3|3448.3|3444.5|3441.5|0
1583418600000|2020-03-05 14:30:00|3495.3|3492.3|3464.1|3462.3|3495.3|3492.3|3443.1|3441.3|0
1583418900000|2020-03-05 14:35:00|3465.5|3463.7|3468.3|3466.5|3478.9|3477.1|3461.3|3459.5|0
1583419200000|2020-03-05 14:40:00|3468.4|3466.6|3465.2|3463.4|3470.8|3469|3456.2|3454.4|0
1583419500000|2020-03-05 14:45:00|3465.3|3463.5|3449.3|3447.5|3471.3|3469.5|3449.2|3447.4|0
1583419800000|2020-03-05 14:50:00|3449.2|3447.4|3444.5|3442.7|3455.8|3454|3441.5|3439.7|0
1583420100000|2020-03-05 14:55:00|3445.2|3443.4|3449.1|3447.3|3449.1|3447.3|3434.3|3432.5|0
1583420400000|2020-03-05 15:00:00|3450.3|3448.5|3443.9|3442.1|3455|3453.2|3443.9|3442.1|0
1583420700000|2020-03-05 15:05:00|3443.4|3441.6|3449.2|3447.4|3449.2|3447.4|3441.4|3439.6|0
1583421000000|2020-03-05 15:10:00|3449.1|3447.3|3471.5|3469.7|3472.6|3470.8|3447.2|3445.4|0
1583421300000|2020-03-05 15:15:00|3471.4|3469.6|3484.5|3482.7|3484.5|3482.7|3468.1|3466.3|0
1583421600000|2020-03-05 15:20:00|3484.3|3482.5|3484.6|3482.8|3491.2|3489.4|3477.5|3475.7|0
1583421900000|2020-03-05 15:25:00|3484.5|3482.7|3475.6|3473.8|3484.6|3482.8|3475.6|3473.8|0
1583422200000|2020-03-05 15:30:00|3474|3472.2|3482.3|3480.5|3485.2|3483.4|3473.6|3471.8|0
1583422500000|2020-03-05 15:35:00|3482.8|3481|3470.3|3468.5|3483.2|3481.4|3469.2|3467.4|0
1583422800000|2020-03-05 15:40:00|3470.2|3468.4|3478.9|3477.1|3484.6|3482.8|3470.2|3468.4|0
1583423100000|2020-03-05 15:45:00|3479|3477.2|3491.9|3490.1|3493.9|3492.1|3475.2|3473.4|0
1583423400000|2020-03-05 15:50:00|3492|3490.2|3498|3496.2|3500|3498.2|3487|3485.2|0
1583423700000|2020-03-05 15:55:00|3498.2|3496.4|3484.7|3482.9|3498.3|3496.5|3483.6|3481.8|0
1583424000000|2020-03-05 16:00:00|3485|3483.2|3483.9|3482.1|3492.8|3491|3479.1|3477.3|0
1583424300000|2020-03-05 16:05:00|3484.3|3482.5|3492.4|3490.6|3494.4|3492.6|3482.6|3480.8|0
1583424600000|2020-03-05 16:10:00|3492.6|3490.8|3505.5|3503.7|3508.4|3506.6|3489.9|3488.1|0
1583424900000|2020-03-05 16:15:00|3505.6|3503.8|3509.3|3507.5|3511.6|3509.8|3501.9|3500.1|0
1583425200000|2020-03-05 16:20:00|3509.6|3507.8|3502.5|3500.7|3511.1|3509.3|3501.7|3499.9|0
1583425500000|2020-03-05 16:25:00|3502.4|3500.6|3506|3504.2|3512.7|3510.9|3499|3497.2|0
1583425800000|2020-03-05 16:30:00|3505.8|3504|3498.5|3496.7|3510.2|3508.4|3498.5|3496.7|0
1583426100000|2020-03-05 16:35:00|3498.4|3496.6|3492.4|3490.6|3499.8|3498|3492.1|3490.3|0
1583426400000|2020-03-05 16:40:00|3492|3490.2|3489|3487.2|3498|3496.2|3487.8|3486|0
1583426700000|2020-03-05 16:45:00|3488.6|3486.8|3491.4|3489.6|3495.4|3493.6|3485.8|3484|0
1583427000000|2020-03-05 16:50:00|3492|3490.2|3491.5|3489.7|3495.1|3493.3|3486.1|3484.3|0
1583427300000|2020-03-05 16:55:00|3491.4|3489.6|3483|3481.2|3491.4|3489.6|3477|3475.2|0
1583427600000|2020-03-05 17:00:00|3483.1|3481.3|3481.4|3479.6|3487.1|3485.3|3479.6|3477.8|0
1583427900000|2020-03-05 17:05:00|3481.3|3479.5|3470.2|3468.4|3481.4|3479.6|3468.1|3466.3|0
1583428200000|2020-03-05 17:10:00|3469.7|3467.9|3471.4|3469.6|3476.7|3474.9|3467.7|3465.9|0
1583428500000|2020-03-05 17:15:00|3471.5|3469.7|3471.5|3469.7|3476|3474.2|3468.7|3466.9|0
1583428800000|2020-03-05 17:20:00|3471.4|3469.6|3466.9|3465.1|3475.4|3473.6|3466.3|3464.5|0
1583429100000|2020-03-05 17:25:00|3467.1|3465.3|3469|3467.2|3470.5|3468.7|3461|3459.2|0
1583429400000|2020-03-05 17:30:00|3468.9|3467.1|3470.3|3468.5|3473.8|3472|3467.9|3466.1|0
1583429700000|2020-03-05 17:35:00|3470|3468.2|3451.6|3449.8|3472.2|3470.4|3451.6|3449.8|0
1583430000000|2020-03-05 17:40:00|3451.4|3449.6|3436.1|3434.3|3452.6|3450.8|3436|3434.2|0
1583430300000|2020-03-05 17:45:00|3435.5|3433.7|3446.4|3444.6|3446.4|3444.6|3432.7|3430.9|0
1583430600000|2020-03-05 17:50:00|3446|3444.2|3445.1|3443.3|3448.1|3446.3|3439.7|3437.9|0
1583430900000|2020-03-05 17:55:00|3445.3|3443.5|3435.7|3433.9|3446|3444.2|3434.5|3432.7|0
1583431200000|2020-03-05 18:00:00|3435.4|3433.6|3436.1|3434.3|3441|3439.2|3433.7|3431.9|0
1583431500000|2020-03-05 18:05:00|3435.6|3433.8|3429.8|3428|3440.9|3439.1|3427.7|3425.9|0
1583431800000|2020-03-05 18:10:00|3430.5|3428.7|3429.5|3427.7|3436.8|3435|3423.8|3422|0
1583432100000|2020-03-05 18:15:00|3429.3|3427.5|3429.1|3427.3|3431.3|3429.5|3423.4|3421.6|0
1583432400000|2020-03-05 18:20:00|3428.7|3426.9|3440.4|3438.6|3443.8|3442|3426.1|3424.3|0
1583432700000|2020-03-05 18:25:00|3440.5|3438.7|3448|3446.2|3448|3446.2|3439.6|3437.8|0
1583433000000|2020-03-05 18:30:00|3448.3|3446.5|3451.5|3449.7|3452.7|3450.9|3442.2|3440.4|0
1583433300000|2020-03-05 18:35:00|3451.6|3449.8|3445|3443.2|3459.6|3457.8|3444.9|3443.1|0
1583433600000|2020-03-05 18:40:00|3444.6|3442.8|3440.3|3438.5|3446.7|3444.9|3439.2|3437.4|0
1583433900000|2020-03-05 18:45:00|3440.4|3438.6|3454.2|3452.4|3455.1|3453.3|3438.4|3436.6|0
1583434200000|2020-03-05 18:50:00|3454.3|3452.5|3443|3441.2|3458.1|3456.3|3442.9|3441.1|0
1583434500000|2020-03-05 18:55:00|3442.8|3441|3449.3|3447.5|3452.1|3450.3|3442.1|3440.3|0
1583434800000|2020-03-05 19:00:00|3449.2|3447.4|3437.3|3435.5|3449.2|3447.4|3435|3433.2|0
1583435100000|2020-03-05 19:05:00|3437.4|3435.6|3441.8|3440|3446.1|3444.3|3437|3435.2|0
1583435400000|2020-03-05 19:10:00|3441.4|3439.6|3449.2|3447.4|3453.1|3451.3|3439.6|3437.8|0
1583435700000|2020-03-05 19:15:00|3449|3447.2|3438.1|3436.3|3449|3447.2|3435.6|3433.8|0
1583436000000|2020-03-05 19:20:00|3437.9|3436.1|3428|3426.2|3439.6|3437.8|3428|3426.2|0
1583436300000|2020-03-05 19:25:00|3427.7|3425.9|3429.7|3427.9|3434.9|3433.1|3425.8|3424|0
1583436600000|2020-03-05 19:30:00|3429.8|3428|3435.9|3434.1|3439.8|3438|3429.7|3427.9|0
1583436900000|2020-03-05 19:35:00|3436|3434.2|3443.4|3441.6|3445.7|3443.9|3432.6|3430.8|0
1583437200000|2020-03-05 19:40:00|3443.3|3441.5|3436.9|3435.1|3446.4|3444.6|3436.3|3434.5|0
1583437500000|2020-03-05 19:45:00|3436.7|3434.9|3438|3436.2|3439.5|3437.7|3432.1|3430.3|0
1583437800000|2020-03-05 19:50:00|3438.2|3436.4|3428.9|3427.1|3443.3|3441.5|3428.7|3426.9|0
1583438100000|2020-03-05 19:55:00|3429|3427.2|3433.6|3431.8|3438.2|3436.4|3428.6|3426.8|0
1583438400000|2020-03-05 20:00:00|3434.1|3432.3|3427.6|3425.8|3434.4|3432.6|3426.3|3424.5|0
1583438700000|2020-03-05 20:05:00|3427.1|3425.3|3430.3|3428.5|3432.4|3430.6|3424.4|3422.6|0
1583439000000|2020-03-05 20:10:00|3430.2|3428.4|3416|3414.2|3433.4|3431.6|3413.2|3411.4|0
1583439300000|2020-03-05 20:15:00|3415.5|3413.7|3414.3|3412.5|3417.3|3415.5|3407.1|3405.3|0
1583439600000|2020-03-05 20:20:00|3414.4|3412.6|3409.1|3407.3|3419.2|3417.4|3408.8|3407|0
1583439900000|2020-03-05 20:25:00|3409|3407.2|3408.1|3406.3|3414.9|3413.1|3403.5|3401.7|0
1583440200000|2020-03-05 20:30:00|3407.2|3405.4|3430.7|3428.9|3435.6|3433.8|3405.7|3403.9|0
1583440500000|2020-03-05 20:35:00|3430.6|3428.8|3416.6|3414.8|3431.7|3429.9|3416.5|3414.7|0
1583440800000|2020-03-05 20:40:00|3417.7|3415.9|3423.4|3421.6|3426.1|3424.3|3409.4|3407.6|0
1583441100000|2020-03-05 20:45:00|3423.5|3421.7|3418.9|3417.1|3426.9|3425.1|3415.2|3413.4|0
1583441400000|2020-03-05 20:50:00|3419|3417.2|3422.1|3420.3|3434.9|3433.1|3418.3|3416.5|0
1583441700000|2020-03-05 20:55:00|3421.4|3419.6|3425.2|3423.4|3432.4|3430.6|3417.2|3415.4|0
1583442000000|2020-03-05 21:00:00|3425.3|3422.3|3423.5|3420.5|3428.1|3425.1|3422.2|3419.2|0
1583442300000|2020-03-05 21:05:00|3423.2|3420.2|3420.1|3417.1|3423.8|3420.8|3419|3416|0
1583442600000|2020-03-05 21:10:00|3420|3417|3418.6|3415.6|3420.4|3417.4|3418.6|3415.6|0
1583442900000|2020-03-05 21:15:00|3418.5|3415.5|3421.4|3418.4|3422.1|3419.1|3418.3|3415.3|0
1583443200000|2020-03-05 21:20:00|3421.2|3418.2|3422.2|3419.2|3422.4|3419.4|3420.9|3417.9|0
1583443500000|2020-03-05 21:25:00|3422.1|3419.1|3422.6|3419.6|3423.3|3420.3|3422.1|3419.1|0
1583443800000|2020-03-05 21:30:00|3422.5|3419.5|3423.1|3420.1|3423.3|3420.3|3420.9|3417.9|0
1583444100000|2020-03-05 21:35:00|3423.2|3420.2|3425|3422|3425.3|3422.3|3423|3420|0
1583444400000|2020-03-05 21:40:00|3425.1|3422.1|3427.5|3424.5|3430|3427|3425|3422|0
1583444700000|2020-03-05 21:45:00|3427.6|3424.6|3424|3421|3427.6|3424.6|3423.1|3420.1|0
1583445000000|2020-03-05 21:50:00|3424.1|3421.1|3423.9|3420.9|3424.8|3421.8|3423|3420|0
1583445300000|2020-03-05 21:55:00|3423.8|3420.8|3426.3|3423.3|3426.3|3423.3|3423.8|3420.8|0
1583445600000|2020-03-05 22:00:00|3426.1|3423.1|3426|3423|3427.6|3424.6|3424.9|3421.9|0
1583445900000|2020-03-05 22:05:00|3425.8|3422.8|3424.7|3421.7|3425.9|3422.9|3424.7|3421.7|0
1583446200000|2020-03-05 22:10:00|3424.5|3421.5|3423.7|3420.7|3425|3422|3423.4|3420.4|0
1583446500000|2020-03-05 22:15:00|3423.8|3420.8|3424.1|3421.1|3424.2|3421.2|3423.5|3420.5|0
1583446800000|2020-03-05 22:20:00|3424|3421|3424.6|3421.6|3425|3422|3423.9|3420.9|0
1583447100000|2020-03-05 22:25:00|3424.7|3421.7|3425.3|3422.3|3425.4|3422.4|3424.6|3421.6|0
1583447400000|2020-03-05 22:30:00|3425.5|3422.5|3425.8|3422.8|3425.8|3422.8|3424.9|3421.9|0
1583447700000|2020-03-05 22:35:00|3425.6|3422.6|3426.8|3423.8|3426.8|3423.8|3425.6|3422.6|0
1583448000000|2020-03-05 22:40:00|3426.7|3423.7|3427.5|3424.5|3428.7|3425.7|3426.3|3423.3|0
1583448300000|2020-03-05 22:45:00|3427.1|3424.1|3426.7|3423.7|3427.4|3424.4|3426.6|3423.6|0
1583448600000|2020-03-05 22:50:00|3426.8|3423.8|3426.9|3423.9|3427.4|3424.4|3426.6|3423.6|0
1583448900000|2020-03-05 22:55:00|3426.8|3423.8|3429.5|3426.5|3429.5|3426.5|3426.8|3423.8|0
1583449200000|2020-03-05 23:00:00|3429.8|3426.8|3428.5|3425.5|3430.4|3427.4|3428.5|3425.5|0
1583449500000|2020-03-05 23:05:00|3428.6|3425.6|3426.3|3423.3|3428.7|3425.7|3426.3|3423.3|0
1583449800000|2020-03-05 23:10:00|3426.4|3423.4|3428.9|3425.9|3428.9|3425.9|3426.4|3423.4|0
1583450100000|2020-03-05 23:15:00|3429|3426|3430.6|3427.6|3430.6|3427.6|3428.9|3425.9|0
1583450400000|2020-03-05 23:20:00|3430.7|3427.7|3429.1|3426.1|3430.7|3427.7|3428.9|3425.9|0
1583450700000|2020-03-05 23:25:00|3429.2|3426.2|3430.4|3427.4|3430.6|3427.6|3429.2|3426.2|0
1583451000000|2020-03-05 23:30:00|3430.3|3427.3|3431.1|3428.1|3431.1|3428.1|3430.1|3427.1|0
1583451300000|2020-03-05 23:35:00|3431|3428|3431.7|3428.7|3432|3429|3431|3428|0
1583451600000|2020-03-05 23:40:00|3431.6|3428.6|3430|3427|3431.7|3428.7|3429.7|3426.7|0
1583451900000|2020-03-05 23:45:00|3430.1|3427.1|3431.2|3428.2|3431.2|3428.2|3430|3427|0
1583452200000|2020-03-05 23:50:00|3431.3|3428.3|3431.3|3428.3|3432.1|3429.1|3431.1|3428.1|0
1583452500000|2020-03-05 23:55:00|3431.5|3428.5|3431.3|3428.3|3431.6|3428.6|3430.6|3427.6|0
1583366400000|2020-03-05 00:00:00|3512.5|3509.5|3510.3|3507.3|3512.9|3509.9|3510.3|3507.3|0
1583366700000|2020-03-05 00:05:00|3510.2|3507.2|3507.4|3504.4|3510.6|3507.6|3506.4|3503.4|0
1583367000000|2020-03-05 00:10:00|3507.5|3504.5|3505.6|3502.6|3507.5|3504.5|3505.3|3502.3|0
1583367300000|2020-03-05 00:15:00|3505.5|3502.5|3506.3|3503.3|3507|3504|3505.5|3502.5|0
1583367600000|2020-03-05 00:20:00|3506.2|3503.2|3505.6|3502.6|3506.8|3503.8|3505.6|3502.6|0
1583367900000|2020-03-05 00:25:00|3505.7|3502.7|3507.7|3504.7|3507.8|3504.8|3505.7|3502.7|0
1583368200000|2020-03-05 00:30:00|3507.5|3504.5|3508.2|3505.2|3508.4|3505.4|3507.5|3504.5|0
1583368500000|2020-03-05 00:35:00|3508.3|3505.3|3509.3|3506.3|3509.9|3506.9|3508.3|3505.3|0
1583368800000|2020-03-05 00:40:00|3509.4|3506.4|3510.5|3507.5|3510.7|3507.7|3508.6|3505.6|0
1583369100000|2020-03-05 00:45:00|3510.6|3507.6|3510.4|3507.4|3510.7|3507.7|3510.2|3507.2|0
1583369400000|2020-03-05 00:50:00|3510.6|3507.6|3508.6|3505.6|3510.6|3507.6|3508.3|3505.3|0
1583369700000|2020-03-05 00:55:00|3508.5|3505.5|3509.8|3504.8|3509.8|3506.8|3507.7|3504.5|0
1583370000000|2020-03-05 01:00:00|3509.5|3504.5|3510.5|3505.5|3512.6|3507.6|3508.4|3503.4|0
1583370300000|2020-03-05 01:05:00|3510.6|3505.6|3504.3|3499.3|3510.6|3505.6|3503.5|3498.5|0
1583370600000|2020-03-05 01:10:00|3504.1|3499.1|3501.9|3496.9|3505.6|3500.6|3501.1|3496.1|0
1583370900000|2020-03-05 01:15:00|3502.1|3497.1|3499.7|3494.7|3503.8|3498.8|3499.7|3494.7|0
1583371200000|2020-03-05 01:20:00|3499.8|3494.8|3500.5|3495.5|3502.4|3497.4|3499.7|3494.7|0
1583371500000|2020-03-05 01:25:00|3500.4|3495.4|3501.1|3496.1|3501.9|3496.9|3498.2|3493.2|0
1583371800000|2020-03-05 01:30:00|3501.2|3496.2|3500.5|3495.5|3501.8|3496.8|3498.4|3493.4|0
1583372100000|2020-03-05 01:35:00|3500.7|3495.7|3504.1|3499.1|3504.6|3499.6|3500.5|3495.5|0
1583372400000|2020-03-05 01:40:00|3504.2|3499.2|3501|3496|3504.5|3499.5|3500.4|3495.4|0
1583372700000|2020-03-05 01:45:00|3500.9|3495.9|3496|3491|3500.9|3495.9|3494.2|3489.2|0
1583373000000|2020-03-05 01:50:00|3496.2|3491.2|3499.1|3494.1|3499.2|3494.2|3495.2|3490.2|0
1583373300000|2020-03-05 01:55:00|3498.8|3493.8|3497.8|3492.8|3499.7|3494.7|3496.8|3491.8|0
1583373600000|2020-03-05 02:00:00|3498.1|3493.1|3499.8|3494.8|3500.5|3495.5|3497|3492|0
1583373900000|2020-03-05 02:05:00|3499.9|3494.9|3496.8|3491.8|3500.1|3495.1|3495.6|3490.6|0
1583374200000|2020-03-05 02:10:00|3496.7|3491.7|3496.6|3491.6|3497.3|3492.3|3494.4|3489.4|0
1583374500000|2020-03-05 02:15:00|3496.7|3491.7|3494.7|3489.7|3496.8|3491.8|3493.3|3488.3|0
1583374800000|2020-03-05 02:20:00|3494.8|3489.8|3495.6|3490.6|3495.8|3490.8|3493.9|3488.9|0
1583375100000|2020-03-05 02:25:00|3495.7|3490.7|3498.2|3493.2|3498.2|3493.2|3494.9|3489.9|0
1583375400000|2020-03-05 02:30:00|3498.7|3493.7|3501.4|3496.4|3502.1|3497.1|3497.2|3492.2|0
1583375700000|2020-03-05 02:35:00|3501.3|3496.3|3500.5|3495.5|3502.4|3497.4|3499.6|3494.6|0
1583376000000|2020-03-05 02:40:00|3500.4|3495.4|3500.7|3495.7|3501.3|3496.3|3497.6|3492.6|0
1583376300000|2020-03-05 02:45:00|3500.6|3495.6|3505.4|3500.4|3506.1|3501.1|3500.5|3495.5|0
1583376600000|2020-03-05 02:50:00|3505.2|3500.2|3503.1|3498.1|3505.5|3500.5|3502.4|3497.4|0
1583376900000|2020-03-05 02:55:00|3503|3498|3506.4|3501.4|3506.8|3501.8|3501.5|3496.5|0
1583377200000|2020-03-05 03:00:00|3506.6|3501.6|3504.2|3499.2|3508|3503|3503.5|3498.5|0
1583377500000|2020-03-05 03:05:00|3504.3|3499.3|3500.5|3495.5|3504.6|3499.6|3500.3|3495.3|0
1583377800000|2020-03-05 03:10:00|3500.6|3495.6|3501.3|3496.3|3502|3497|3499.6|3494.6|0
1583378100000|2020-03-05 03:15:00|3501.1|3496.1|3500.8|3495.8|3502.9|3497.9|3500.3|3495.3|0
1583378400000|2020-03-05 03:20:00|3500.7|3495.7|3503.3|3498.3|3505.6|3500.6|3499.6|3494.6|0
1583378700000|2020-03-05 03:25:00|3503.5|3498.5|3501.8|3496.8|3504.1|3499.1|3500.3|3495.3|0
1583379000000|2020-03-05 03:30:00|3501.7|3496.7|3499.3|3494.3|3502.1|3497.1|3498.4|3493.4|0
1583379300000|2020-03-05 03:35:00|3499.4|3494.4|3497.7|3492.7|3499.5|3494.5|3495.6|3490.6|0
1583379600000|2020-03-05 03:40:00|3497.6|3492.6|3494.2|3489.2|3499.1|3494.1|3492.4|3487.4|0
1583379900000|2020-03-05 03:45:00|3494.3|3489.3|3492.9|3487.9|3495.1|3490.1|3492.5|3487.5|0
1583380200000|2020-03-05 03:50:00|3492.8|3487.8|3493.9|3488.9|3494.9|3489.9|3491.6|3486.6|0
1583380500000|2020-03-05 03:55:00|3494|3489|3492.5|3487.5|3494.8|3489.8|3492.1|3487.1|0
1583380800000|2020-03-05 04:00:00|3492.4|3487.4|3496.4|3491.4|3497|3492|3492.3|3487.3|0
1583381100000|2020-03-05 04:05:00|3496.3|3491.3|3497.1|3492.1|3497.5|3492.5|3495.3|3490.3|0
1583381400000|2020-03-05 04:10:00|3496.9|3491.9|3495.8|3490.8|3497.3|3492.3|3495.2|3490.2|0
1583381700000|2020-03-05 04:15:00|3495.7|3490.7|3494|3489|3496.2|3491.2|3492.8|3487.8|0
1583382000000|2020-03-05 04:20:00|3494.2|3489.2|3497|3492|3498|3493|3494.1|3489.1|0
1583382300000|2020-03-05 04:25:00|3497.2|3492.2|3496.8|3491.8|3498|3493|3496.2|3491.2|0
1583382600000|2020-03-05 04:30:00|3496.9|3491.9|3496.5|3491.5|3497.9|3492.9|3496.3|3491.3|0
1583382900000|2020-03-05 04:35:00|3496.3|3491.3|3497.2|3492.2|3498.3|3493.3|3495.7|3490.7|0
1583383200000|2020-03-05 04:40:00|3497|3492|3495|3490|3497|3492|3493.6|3488.6|0
1583383500000|2020-03-05 04:45:00|3494.9|3489.9|3496.6|3491.6|3496.6|3491.6|3494.8|3489.8|0
1583383800000|2020-03-05 04:50:00|3496.5|3491.5|3497|3492|3497.4|3492.4|3494.7|3489.7|0
1583384100000|2020-03-05 04:55:00|3496.9|3491.9|3496.4|3491.4|3497.2|3492.2|3496|3491|0
1583384400000|2020-03-05 05:00:00|3496.6|3491.6|3499.9|3494.9|3500.5|3495.5|3496.6|3491.6|0
1583384700000|2020-03-05 05:05:00|3499.7|3494.7|3501.5|3496.5|3502.1|3497.1|3499.7|3494.7|0
1583385000000|2020-03-05 05:10:00|3501.4|3496.4|3505.9|3500.9|3507.3|3502.3|3500.9|3495.9|0
1583385300000|2020-03-05 05:15:00|3506|3501|3506.1|3501.1|3506.8|3501.8|3504.5|3499.5|0
1583385600000|2020-03-05 05:20:00|3506|3501|3505|3500|3506|3501|3504.3|3499.3|0
1583385900000|2020-03-05 05:25:00|3504.9|3499.9|3507.4|3502.4|3508.1|3503.1|3504.2|3499.2|0
1583386200000|2020-03-05 05:30:00|3507.5|3502.5|3510|3505|3510|3505|3506.4|3501.4|0
1583386500000|2020-03-05 05:35:00|3509.9|3504.9|3511.6|3506.6|3511.6|3506.6|3508.5|3503.5|0
1583386800000|2020-03-05 05:40:00|3511.7|3506.7|3509.3|3504.3|3511.8|3506.8|3508.9|3503.9|0
1583387100000|2020-03-05 05:45:00|3509.2|3504.2|3511.4|3506.4|3512.2|3507.2|3508.7|3503.7|0
1583387400000|2020-03-05 05:50:00|3511.6|3506.6|3512.2|3507.2|3512.4|3507.4|3510.2|3505.2|0
1583387700000|2020-03-05 05:55:00|3512.1|3507.1|3512|3507|3515.4|3510.4|3511.4|3506.4|0
1583388000000|2020-03-05 06:00:00|3511.3|3506.3|3510.3|3505.3|3512.2|3507.2|3509.3|3504.3|0
1583388300000|2020-03-05 06:05:00|3510.4|3505.4|3509.6|3504.6|3512.3|3507.3|3509.4|3504.4|0
1583388600000|2020-03-05 06:10:00|3509.7|3504.7|3506.5|3501.5|3510|3505|3505.8|3500.8|0
1583388900000|2020-03-05 06:15:00|3506.6|3501.6|3508.1|3503.1|3509.3|3504.3|3504.6|3499.6|0
1583389200000|2020-03-05 06:20:00|3507.9|3502.9|3505|3500|3508.1|3503.1|3504.1|3499.1|0
1583389500000|2020-03-05 06:25:00|3505.2|3500.2|3505|3500|3506.6|3501.6|3504.4|3499.4|0
1583389800000|2020-03-05 06:30:00|3505.1|3500.1|3507.3|3502.3|3507.9|3502.9|3502.6|3497.6|0
1583390100000|2020-03-05 06:35:00|3507.2|3502.2|3507.5|3502.5|3510.1|3505.1|3505.9|3500.9|0
1583390400000|2020-03-05 06:40:00|3507.6|3502.6|3508.4|3503.4|3509.4|3504.4|3507.5|3502.5|0
1583390700000|2020-03-05 06:45:00|3508.3|3503.3|3504.7|3499.7|3508.3|3503.3|3503.9|3498.9|0
1583391000000|2020-03-05 06:50:00|3504.6|3499.6|3504.1|3499.1|3505.9|3500.9|3502.6|3497.6|0
1583391300000|2020-03-05 06:55:00|3504.2|3499.2|3500.8|3495.8|3504.2|3499.2|3499.6|3494.6|0
1583391600000|2020-03-05 07:00:00|3500.4|3495.4|3499.6|3494.6|3500.4|3495.4|3497.3|3492.3|0
1583391900000|2020-03-05 07:05:00|3499.5|3494.5|3494.8|3489.8|3499.6|3494.6|3494.4|3489.4|0
1583392200000|2020-03-05 07:10:00|3494.9|3489.9|3493.1|3488.1|3495.3|3490.3|3490|3485|0
1583392500000|2020-03-05 07:15:00|3493|3488|3493.4|3488.4|3495.4|3490.4|3490.9|3485.9|0
1583392800000|2020-03-05 07:20:00|3493.3|3488.3|3496.7|3491.7|3498.4|3493.4|3493.3|3488.3|0
1583393100000|2020-03-05 07:25:00|3496.8|3491.8|3493.9|3488.9|3496.8|3491.8|3493|3488|0
1583393400000|2020-03-05 07:30:00|3493.8|3488.8|3497.1|3492.1|3497.3|3492.3|3490.9|3485.9|0
1583393700000|2020-03-05 07:35:00|3497.3|3492.3|3496.6|3491.6|3498.5|3493.5|3495.5|3490.5|0
1583394000000|2020-03-05 07:40:00|3496.7|3491.7|3495.3|3490.3|3498|3493|3494.5|3489.5|0
1583394300000|2020-03-05 07:45:00|3495.2|3490.2|3495.8|3490.8|3499.1|3494.1|3494.9|3489.9|0
1583394600000|2020-03-05 07:50:00|3496|3491|3497.4|3492.4|3498.6|3493.6|3494.3|3489.3|0
1583394900000|2020-03-05 07:55:00|3497.1|3492.1|3496.9|3491.9|3498.6|3493.6|3494.7|3489.7|0
1583395200000|2020-03-05 08:00:00|3497.1|3492.1|3490.4|3485.4|3498.1|3493.1|3490.3|3485.3|0
1583395500000|2020-03-05 08:05:00|3490.3|3485.3|3495.9|3490.9|3496.4|3491.4|3489.1|3484.1|0
1583395800000|2020-03-05 08:10:00|3495.5|3490.5|3492.3|3487.3|3495.5|3490.5|3491.5|3486.5|0
1583396100000|2020-03-05 08:15:00|3492.5|3487.5|3489.5|3484.5|3495|3490|3489.5|3484.5|0
1583396400000|2020-03-05 08:20:00|3489.8|3484.8|3486.6|3481.6|3489.8|3484.8|3484.4|3479.4|0
1583396700000|2020-03-05 08:25:00|3486.4|3481.4|3485.4|3480.4|3488.4|3483.4|3483.6|3478.6|0
1583397000000|2020-03-05 08:30:00|3485.3|3480.3|3482.6|3477.6|3486.4|3481.4|3480|3475|0
1583397300000|2020-03-05 08:35:00|3482.4|3477.4|3481.1|3476.1|3485.5|3480.5|3479.3|3474.3|0
1583397600000|2020-03-05 08:40:00|3480.7|3475.7|3483.3|3478.3|3486.7|3481.7|3480.1|3475.1|0
1583397900000|2020-03-05 08:45:00|3483.4|3478.4|3482.6|3477.6|3485.7|3480.7|3480.6|3475.6|0
1583398200000|2020-03-05 08:50:00|3482.7|3477.7|3486.6|3481.6|3487.2|3482.2|3480.9|3475.9|0
1583398500000|2020-03-05 08:55:00|3486.4|3481.4|3477.3|3472.3|3486.7|3481.7|3477.2|3472.2|0
1583398800000|2020-03-05 09:00:00|3477.5|3472.5|3471.1|3468.1|3477.9|3472.9|3466.7|3463.7|0
1583399100000|2020-03-05 09:05:00|3471.2|3468.2|3468.8|3465.8|3472.8|3469.8|3462.7|3459.7|0
1583399400000|2020-03-05 09:10:00|3469.8|3466.8|3472.8|3469.8|3476.6|3473.6|3466|3463|0
1583399700000|2020-03-05 09:15:00|3472|3469|3478.2|3475.2|3478.9|3475.9|3470.3|3467.3|0
1583400000000|2020-03-05 09:20:00|3478.3|3475.3|3476.1|3473.1|3479.2|3476.2|3475.9|3472.9|0
1583400300000|2020-03-05 09:25:00|3475.8|3472.8|3472|3469|3476.5|3473.5|3470.7|3467.7|0
1583400600000|2020-03-05 09:30:00|3471.2|3468.2|3467.5|3464.5|3473.6|3470.6|3467.5|3464.5|0
1583400900000|2020-03-05 09:35:00|3467.4|3464.4|3470|3467|3470.1|3467.1|3467.4|3464.4|0
1583401200000|2020-03-05 09:40:00|3469.5|3466.5|3469.5|3466.5|3473.1|3470.1|3468.9|3465.9|0
1583401500000|2020-03-05 09:45:00|3469.8|3466.8|3472.3|3469.3|3475.5|3472.5|3468.9|3465.9|0
1583401800000|2020-03-05 09:50:00|3471.9|3468.9|3470.2|3467.2|3471.9|3468.9|3469.3|3466.3|0
1583402100000|2020-03-05 09:55:00|3470.9|3467.9|3468.9|3465.9|3470.9|3467.9|3468.7|3465.7|0
1583402400000|2020-03-05 10:00:00|3469.1|3466.1|3467.1|3464.1|3469.2|3466.2|3465.4|3462.4|0
1583402700000|2020-03-05 10:05:00|3467.6|3464.6|3462.9|3459.9|3468.8|3465.8|3461.7|3458.7|0
1583403000000|2020-03-05 10:10:00|3462.4|3459.4|3454.1|3451.1|3462.7|3459.7|3453.8|3450.8|0
1583403300000|2020-03-05 10:15:00|3452.8|3449.8|3453.1|3450.1|3456.6|3453.6|3452.6|3449.6|0
1583403600000|2020-03-05 10:20:00|3453|3450|3448.8|3445.8|3453|3450|3447.1|3444.1|0
1583403900000|2020-03-05 10:25:00|3449.2|3446.2|3448|3445|3451.2|3448.2|3447.4|3444.4|0
1583404200000|2020-03-05 10:30:00|3447.7|3444.7|3451.8|3448.8|3452.1|3449.1|3447.7|3444.7|0
1583404500000|2020-03-05 10:35:00|3451.7|3448.7|3454|3451|3456.5|3453.5|3450.7|3447.7|0
1583404800000|2020-03-05 10:40:00|3453.9|3450.9|3450.9|3447.9|3453.9|3450.9|3449.4|3446.4|0
1583405100000|2020-03-05 10:45:00|3451.1|3448.1|3457.7|3454.7|3459.3|3456.3|3451.1|3448.1|0
1583405400000|2020-03-05 10:50:00|3457.6|3454.6|3454.9|3451.9|3459.3|3456.3|3454.2|3451.2|0
1583405700000|2020-03-05 10:55:00|3454.7|3451.7|3451.5|3448.5|3455.8|3452.8|3451.3|3448.3|0
1583406000000|2020-03-05 11:00:00|3451.6|3448.6|3459.9|3456.9|3461.1|3458.1|3451.6|3448.6|0
1583406300000|2020-03-05 11:05:00|3459.4|3456.4|3459.8|3456.8|3461.5|3458.5|3455.9|3452.9|0
1583406600000|2020-03-05 11:10:00|3459.9|3456.9|3464.6|3461.6|3466.1|3463.1|3459.9|3456.9|0
1583406900000|2020-03-05 11:15:00|3464.7|3461.7|3464|3461|3465.9|3462.9|3462|3459|0
1583407200000|2020-03-05 11:20:00|3463.9|3460.9|3457.5|3454.5|3465.2|3462.2|3456.5|3453.5|0
1583407500000|2020-03-05 11:25:00|3457.6|3454.6|3455.8|3452.8|3459.1|3456.1|3454.1|3451.1|0
1583407800000|2020-03-05 11:30:00|3455.9|3452.9|3452.5|3449.5|3456|3453|3449|3446|0
1583408100000|2020-03-05 11:35:00|3453.3|3450.3|3454.4|3451.4|3455|3452|3450.5|3447.5|0
1583408400000|2020-03-05 11:40:00|3454.6|3451.6|3455.4|3452.4|3457.3|3454.3|3454|3451|0
1583408700000|2020-03-05 11:45:00|3455.5|3452.5|3454.6|3451.6|3457.1|3454.1|3454.2|3451.2|0
1583409000000|2020-03-05 11:50:00|3454.7|3451.7|3454|3451|3456.2|3453.2|3453.6|3450.6|0
1583409300000|2020-03-05 11:55:00|3454.2|3451.2|3457.7|3454.7|3459.8|3456.8|3454.1|3451.1|0
1583409600000|2020-03-05 12:00:00|3461.1|3458.1|3459|3456|3464.4|3461.4|3454.7|3451.7|0
1583409900000|2020-03-05 12:05:00|3458.8|3455.8|3464|3461|3464.3|3461.3|3458.8|3455.8|0
1583410200000|2020-03-05 12:10:00|3464.1|3461.1|3464.6|3461.6|3465.3|3462.3|3460.7|3457.7|0
1583410500000|2020-03-05 12:15:00|3464.7|3461.7|3463.2|3460.2|3466.1|3463.1|3463.2|3460.2|0
1583410800000|2020-03-05 12:20:00|3463.1|3460.1|3463|3460|3464|3461|3461.4|3458.4|0
1583411100000|2020-03-05 12:25:00|3462.9|3459.9|3466|3463|3467.4|3464.4|3462.8|3459.8|0
1583411400000|2020-03-05 12:30:00|3465.9|3462.9|3458.8|3455.8|3467.4|3464.4|3458.8|3455.8|0
1583411700000|2020-03-05 12:35:00|3458.7|3455.7|3457.2|3454.2|3458.8|3455.8|3453.7|3450.7|0
1583412000000|2020-03-05 12:40:00|3457.1|3454.1|3461.2|3458.2|3461.6|3458.6|3456.8|3453.8|0
1583412300000|2020-03-05 12:45:00|3461.3|3458.3|3461|3458|3465|3462|3460.8|3457.8|0
1583412600000|2020-03-05 12:50:00|3460.8|3457.8|3461|3458|3461.2|3458.2|3457|3454|0
1583412900000|2020-03-05 12:55:00|3460.8|3457.8|3456.9|3453.9|3461.4|3458.4|3456.8|3453.8|0
1583413200000|2020-03-05 13:00:00|3457|3454|3453.5|3450.5|3457.1|3454.1|3452.2|3449.2|0
1583413500000|2020-03-05 13:05:00|3453.6|3450.6|3455.7|3452.7|3457|3454|3453.5|3450.5|0
1583413800000|2020-03-05 13:10:00|3455.8|3452.8|3461.3|3458.3|3461.3|3458.3|3455.8|3452.8|0
1583414100000|2020-03-05 13:15:00|3460.9|3457.9|3457.5|3454.5|3461.3|3458.3|3457.1|3454.1|0
1583414400000|2020-03-05 13:20:00|3457.1|3454.1|3444.7|3441.7|3457.1|3454.1|3441.9|3438.9|0
1583414700000|2020-03-05 13:25:00|3444.9|3441.9|3443.2|3440.2|3445.2|3442.2|3440.1|3437.1|0
1583415000000|2020-03-05 13:30:00|3443.1|3440.1|3444.2|3441.2|3444.4|3441.4|3441|3438|0
1583415300000|2020-03-05 13:35:00|3444.3|3441.3|3445.4|3442.4|3447.3|3444.3|3443.3|3440.3|0
1583415600000|2020-03-05 13:40:00|3445.8|3442.8|3446.7|3443.7|3447.2|3444.2|3444|3441|0
1583415900000|2020-03-05 13:45:00|3446.5|3443.5|3450|3447|3450.8|3447.8|3446.4|3443.4|0
1583416200000|2020-03-05 13:50:00|3449.9|3446.9|3450.2|3447.2|3450.3|3447.3|3447.4|3444.4|0
1583416500000|2020-03-05 13:55:00|3450.1|3447.1|3452.4|3449.4|3453.6|3450.6|3448.6|3445.6|0
1583416800000|2020-03-05 14:00:00|3451.9|3448.9|3450.5|3447.5|3452.3|3449.3|3448.1|3445.1|0
1583417100000|2020-03-05 14:05:00|3450.6|3447.6|3446.9|3443.9|3450.6|3447.6|3444.7|3441.7|0
1583417400000|2020-03-05 14:10:00|3447.5|3444.5|3448.6|3445.6|3449.3|3446.3|3446.8|3443.8|0
1583417700000|2020-03-05 14:15:00|3448.7|3445.7|3439.1|3436.1|3449.8|3446.8|3436.9|3433.9|0
1583418000000|2020-03-05 14:20:00|3439.2|3436.2|3444.6|3441.6|3444.6|3441.6|3438.9|3435.9|0
1583418300000|2020-03-05 14:25:00|3444.5|3441.5|3449.7|3446.7|3451.3|3448.3|3444.5|3441.5|0
1583418600000|2020-03-05 14:30:00|3495.3|3492.3|3464.1|3462.3|3495.3|3492.3|3443.1|3441.3|0
1583418900000|2020-03-05 14:35:00|3465.5|3463.7|3468.3|3466.5|3478.9|3477.1|3461.3|3459.5|0
1583419200000|2020-03-05 14:40:00|3468.4|3466.6|3465.2|3463.4|3470.8|3469|3456.2|3454.4|0
1583419500000|2020-03-05 14:45:00|3465.3|3463.5|3449.3|3447.5|3471.3|3469.5|3449.2|3447.4|0
1583419800000|2020-03-05 14:50:00|3449.2|3447.4|3444.5|3442.7|3455.8|3454|3441.5|3439.7|0
1583420100000|2020-03-05 14:55:00|3445.2|3443.4|3449.1|3447.3|3449.1|3447.3|3434.3|3432.5|0
1583420400000|2020-03-05 15:00:00|3450.3|3448.5|3443.9|3442.1|3455|3453.2|3443.9|3442.1|0
1583420700000|2020-03-05 15:05:00|3443.4|3441.6|3449.2|3447.4|3449.2|3447.4|3441.4|3439.6|0
1583421000000|2020-03-05 15:10:00|3449.1|3447.3|3471.5|3469.7|3472.6|3470.8|3447.2|3445.4|0
1583421300000|2020-03-05 15:15:00|3471.4|3469.6|3484.5|3482.7|3484.5|3482.7|3468.1|3466.3|0
1583421600000|2020-03-05 15:20:00|3484.3|3482.5|3484.6|3482.8|3491.2|3489.4|3477.5|3475.7|0
1583421900000|2020-03-05 15:25:00|3484.5|3482.7|3475.6|3473.8|3484.6|3482.8|3475.6|3473.8|0
1583422200000|2020-03-05 15:30:00|3474|3472.2|3482.3|3480.5|3485.2|3483.4|3473.6|3471.8|0
1583422500000|2020-03-05 15:35:00|3482.8|3481|3470.3|3468.5|3483.2|3481.4|3469.2|3467.4|0
1583422800000|2020-03-05 15:40:00|3470.2|3468.4|3478.9|3477.1|3484.6|3482.8|3470.2|3468.4|0
1583423100000|2020-03-05 15:45:00|3479|3477.2|3491.9|3490.1|3493.9|3492.1|3475.2|3473.4|0
1583423400000|2020-03-05 15:50:00|3492|3490.2|3498|3496.2|3500|3498.2|3487|3485.2|0
1583423700000|2020-03-05 15:55:00|3498.2|3496.4|3484.7|3482.9|3498.3|3496.5|3483.6|3481.8|0
1583424000000|2020-03-05 16:00:00|3485|3483.2|3483.9|3482.1|3492.8|3491|3479.1|3477.3|0
1583424300000|2020-03-05 16:05:00|3484.3|3482.5|3492.4|3490.6|3494.4|3492.6|3482.6|3480.8|0
1583424600000|2020-03-05 16:10:00|3492.6|3490.8|3505.5|3503.7|3508.4|3506.6|3489.9|3488.1|0
1583424900000|2020-03-05 16:15:00|3505.6|3503.8|3509.3|3507.5|3511.6|3509.8|3501.9|3500.1|0
1583425200000|2020-03-05 16:20:00|3509.6|3507.8|3502.5|3500.7|3511.1|3509.3|3501.7|3499.9|0
1583425500000|2020-03-05 16:25:00|3502.4|3500.6|3506|3504.2|3512.7|3510.9|3499|3497.2|0
1583425800000|2020-03-05 16:30:00|3505.8|3504|3498.5|3496.7|3510.2|3508.4|3498.5|3496.7|0
1583426100000|2020-03-05 16:35:00|3498.4|3496.6|3492.4|3490.6|3499.8|3498|3492.1|3490.3|0
1583426400000|2020-03-05 16:40:00|3492|3490.2|3489|3487.2|3498|3496.2|3487.8|3486|0
1583426700000|2020-03-05 16:45:00|3488.6|3486.8|3491.4|3489.6|3495.4|3493.6|3485.8|3484|0
1583427000000|2020-03-05 16:50:00|3492|3490.2|3491.5|3489.7|3495.1|3493.3|3486.1|3484.3|0
1583427300000|2020-03-05 16:55:00|3491.4|3489.6|3483|3481.2|3491.4|3489.6|3477|3475.2|0
1583427600000|2020-03-05 17:00:00|3483.1|3481.3|3481.4|3479.6|3487.1|3485.3|3479.6|3477.8|0
1583427900000|2020-03-05 17:05:00|3481.3|3479.5|3470.2|3468.4|3481.4|3479.6|3468.1|3466.3|0
1583428200000|2020-03-05 17:10:00|3469.7|3467.9|3471.4|3469.6|3476.7|3474.9|3467.7|3465.9|0
1583428500000|2020-03-05 17:15:00|3471.5|3469.7|3471.5|3469.7|3476|3474.2|3468.7|3466.9|0
1583428800000|2020-03-05 17:20:00|3471.4|3469.6|3466.9|3465.1|3475.4|3473.6|3466.3|3464.5|0
1583429100000|2020-03-05 17:25:00|3467.1|3465.3|3469|3467.2|3470.5|3468.7|3461|3459.2|0
1583429400000|2020-03-05 17:30:00|3468.9|3467.1|3470.3|3468.5|3473.8|3472|3467.9|3466.1|0
1583429700000|2020-03-05 17:35:00|3470|3468.2|3451.6|3449.8|3472.2|3470.4|3451.6|3449.8|0
1583430000000|2020-03-05 17:40:00|3451.4|3449.6|3436.1|3434.3|3452.6|3450.8|3436|3434.2|0
1583430300000|2020-03-05 17:45:00|3435.5|3433.7|3446.4|3444.6|3446.4|3444.6|3432.7|3430.9|0
1583430600000|2020-03-05 17:50:00|3446|3444.2|3445.1|3443.3|3448.1|3446.3|3439.7|3437.9|0
1583430900000|2020-03-05 17:55:00|3445.3|3443.5|3435.7|3433.9|3446|3444.2|3434.5|3432.7|0
1583431200000|2020-03-05 18:00:00|3435.4|3433.6|3436.1|3434.3|3441|3439.2|3433.7|3431.9|0
1583431500000|2020-03-05 18:05:00|3435.6|3433.8|3429.8|3428|3440.9|3439.1|3427.7|3425.9|0
1583431800000|2020-03-05 18:10:00|3430.5|3428.7|3429.5|3427.7|3436.8|3435|3423.8|3422|0
1583432100000|2020-03-05 18:15:00|3429.3|3427.5|3429.1|3427.3|3431.3|3429.5|3423.4|3421.6|0
1583432400000|2020-03-05 18:20:00|3428.7|3426.9|3440.4|3438.6|3443.8|3442|3426.1|3424.3|0
1583432700000|2020-03-05 18:25:00|3440.5|3438.7|3448|3446.2|3448|3446.2|3439.6|3437.8|0
1583433000000|2020-03-05 18:30:00|3448.3|3446.5|3451.5|3449.7|3452.7|3450.9|3442.2|3440.4|0
1583433300000|2020-03-05 18:35:00|3451.6|3449.8|3445|3443.2|3459.6|3457.8|3444.9|3443.1|0
1583433600000|2020-03-05 18:40:00|3444.6|3442.8|3440.3|3438.5|3446.7|3444.9|3439.2|3437.4|0
1583433900000|2020-03-05 18:45:00|3440.4|3438.6|3454.2|3452.4|3455.1|3453.3|3438.4|3436.6|0
1583434200000|2020-03-05 18:50:00|3454.3|3452.5|3443|3441.2|3458.1|3456.3|3442.9|3441.1|0
1583434500000|2020-03-05 18:55:00|3442.8|3441|3449.3|3447.5|3452.1|3450.3|3442.1|3440.3|0
1583434800000|2020-03-05 19:00:00|3449.2|3447.4|3437.3|3435.5|3449.2|3447.4|3435|3433.2|0
1583435100000|2020-03-05 19:05:00|3437.4|3435.6|3441.8|3440|3446.1|3444.3|3437|3435.2|0
1583435400000|2020-03-05 19:10:00|3441.4|3439.6|3449.2|3447.4|3453.1|3451.3|3439.6|3437.8|0
1583435700000|2020-03-05 19:15:00|3449|3447.2|3438.1|3436.3|3449|3447.2|3435.6|3433.8|0
1583436000000|2020-03-05 19:20:00|3437.9|3436.1|3428|3426.2|3439.6|3437.8|3428|3426.2|0
1583436300000|2020-03-05 19:25:00|3427.7|3425.9|3429.7|3427.9|3434.9|3433.1|3425.8|3424|0
1583436600000|2020-03-05 19:30:00|3429.8|3428|3435.9|3434.1|3439.8|3438|3429.7|3427.9|0
1583436900000|2020-03-05 19:35:00|3436|3434.2|3443.4|3441.6|3445.7|3443.9|3432.6|3430.8|0
1583437200000|2020-03-05 19:40:00|3443.3|3441.5|3436.9|3435.1|3446.4|3444.6|3436.3|3434.5|0
1583437500000|2020-03-05 19:45:00|3436.7|3434.9|3438|3436.2|3439.5|3437.7|3432.1|3430.3|0
1583437800000|2020-03-05 19:50:00|3438.2|3436.4|3428.9|3427.1|3443.3|3441.5|3428.7|3426.9|0
1583438100000|2020-03-05 19:55:00|3429|3427.2|3433.6|3431.8|3438.2|3436.4|3428.6|3426.8|0
1583438400000|2020-03-05 20:00:00|3434.1|3432.3|3427.6|3425.8|3434.4|3432.6|3426.3|3424.5|0
1583438700000|2020-03-05 20:05:00|3427.1|3425.3|3430.3|3428.5|3432.4|3430.6|3424.4|3422.6|0
1583439000000|2020-03-05 20:10:00|3430.2|3428.4|3416|3414.2|3433.4|3431.6|3413.2|3411.4|0
1583439300000|2020-03-05 20:15:00|3415.5|3413.7|3414.3|3412.5|3417.3|3415.5|3407.1|3405.3|0
1583439600000|2020-03-05 20:20:00|3414.4|3412.6|3409.1|3407.3|3419.2|3417.4|3408.8|3407|0
1583439900000|2020-03-05 20:25:00|3409|3407.2|3408.1|3406.3|3414.9|3413.1|3403.5|3401.7|0
1583440200000|2020-03-05 20:30:00|3407.2|3405.4|3430.7|3428.9|3435.6|3433.8|3405.7|3403.9|0
1583440500000|2020-03-05 20:35:00|3430.6|3428.8|3416.6|3414.8|3431.7|3429.9|3416.5|3414.7|0
1583440800000|2020-03-05 20:40:00|3417.7|3415.9|3423.4|3421.6|3426.1|3424.3|3409.4|3407.6|0
1583441100000|2020-03-05 20:45:00|3423.5|3421.7|3418.9|3417.1|3426.9|3425.1|3415.2|3413.4|0
1583441400000|2020-03-05 20:50:00|3419|3417.2|3422.1|3420.3|3434.9|3433.1|3418.3|3416.5|0
1583441700000|2020-03-05 20:55:00|3421.4|3419.6|3425.2|3423.4|3432.4|3430.6|3417.2|3415.4|0
1583442000000|2020-03-05 21:00:00|3425.3|3422.3|3423.5|3420.5|3428.1|3425.1|3422.2|3419.2|0
1583442300000|2020-03-05 21:05:00|3423.2|3420.2|3420.1|3417.1|3423.8|3420.8|3419|3416|0
1583442600000|2020-03-05 21:10:00|3420|3417|3418.6|3415.6|3420.4|3417.4|3418.6|3415.6|0
1583442900000|2020-03-05 21:15:00|3418.5|3415.5|3421.4|3418.4|3422.1|3419.1|3418.3|3415.3|0
1583443200000|2020-03-05 21:20:00|3421.2|3418.2|3422.2|3419.2|3422.4|3419.4|3420.9|3417.9|0
1583443500000|2020-03-05 21:25:00|3422.1|3419.1|3422.6|3419.6|3423.3|3420.3|3422.1|3419.1|0
1583443800000|2020-03-05 21:30:00|3422.5|3419.5|3423.1|3420.1|3423.3|3420.3|3420.9|3417.9|0
1583444100000|2020-03-05 21:35:00|3423.2|3420.2|3425|3422|3425.3|3422.3|3423|3420|0
1583444400000|2020-03-05 21:40:00|3425.1|3422.1|3427.5|3424.5|3430|3427|3425|3422|0
1583444700000|2020-03-05 21:45:00|3427.6|3424.6|3424|3421|3427.6|3424.6|3423.1|3420.1|0
1583445000000|2020-03-05 21:50:00|3424.1|3421.1|3423.9|3420.9|3424.8|3421.8|3423|3420|0
1583445300000|2020-03-05 21:55:00|3423.8|3420.8|3426.3|3423.3|3426.3|3423.3|3423.8|3420.8|0
1583445600000|2020-03-05 22:00:00|3426.1|3423.1|3426|3423|3427.6|3424.6|3424.9|3421.9|0
1583445900000|2020-03-05 22:05:00|3425.8|3422.8|3424.7|3421.7|3425.9|3422.9|3424.7|3421.7|0
1583446200000|2020-03-05 22:10:00|3424.5|3421.5|3423.7|3420.7|3425|3422|3423.4|3420.4|0
1583446500000|2020-03-05 22:15:00|3423.8|3420.8|3424.1|3421.1|3424.2|3421.2|3423.5|3420.5|0
1583446800000|2020-03-05 22:20:00|3424|3421|3424.6|3421.6|3425|3422|3423.9|3420.9|0
1583447100000|2020-03-05 22:25:00|3424.7|3421.7|3425.3|3422.3|3425.4|3422.4|3424.6|3421.6|0
1583447400000|2020-03-05 22:30:00|3425.5|3422.5|3425.8|3422.8|3425.8|3422.8|3424.9|3421.9|0
1583447700000|2020-03-05 22:35:00|3425.6|3422.6|3426.8|3423.8|3426.8|3423.8|3425.6|3422.6|0
1583448000000|2020-03-05 22:40:00|3426.7|3423.7|3427.5|3424.5|3428.7|3425.7|3426.3|3423.3|0
1583448300000|2020-03-05 22:45:00|3427.1|3424.1|3426.7|3423.7|3427.4|3424.4|3426.6|3423.6|0
1583448600000|2020-03-05 22:50:00|3426.8|3423.8|3426.9|3423.9|3427.4|3424.4|3426.6|3423.6|0
1583448900000|2020-03-05 22:55:00|3426.8|3423.8|3429.5|3426.5|3429.5|3426.5|3426.8|3423.8|0
1583449200000|2020-03-05 23:00:00|3429.8|3426.8|3428.5|3425.5|3430.4|3427.4|3428.5|3425.5|0
1583449500000|2020-03-05 23:05:00|3428.6|3425.6|3426.3|3423.3|3428.7|3425.7|3426.3|3423.3|0
1583449800000|2020-03-05 23:10:00|3426.4|3423.4|3428.9|3425.9|3428.9|3425.9|3426.4|3423.4|0
1583450100000|2020-03-05 23:15:00|3429|3426|3430.6|3427.6|3430.6|3427.6|3428.9|3425.9|0
1583450400000|2020-03-05 23:20:00|3430.7|3427.7|3429.1|3426.1|3430.7|3427.7|3428.9|3425.9|0
1583450700000|2020-03-05 23:25:00|3429.2|3426.2|3430.4|3427.4|3430.6|3427.6|3429.2|3426.2|0
1583451000000|2020-03-05 23:30:00|3430.3|3427.3|3431.1|3428.1|3431.1|3428.1|3430.1|3427.1|0
1583451300000|2020-03-05 23:35:00|3431|3428|3431.7|3428.7|3432|3429|3431|3428|0
1583451600000|2020-03-05 23:40:00|3431.6|3428.6|3430|3427|3431.7|3428.7|3429.7|3426.7|0
1583451900000|2020-03-05 23:45:00|3430.1|3427.1|3431.2|3428.2|3431.2|3428.2|3430|3427|0
1583452200000|2020-03-05 23:50:00|3431.3|3428.3|3431.3|3428.3|3432.1|3429.1|3431.1|3428.1|0
1583452500000|2020-03-05 23:55:00|3431.5|3428.5|3431.3|3428.3|3431.6|3428.6|3430.6|3427.6|0
1583452800000|2020-03-06 00:00:00|3431.4|3428.4|3434.3|3431.3|3434.4|3431.4|3431.3|3428.3|0
1583453100000|2020-03-06 00:05:00|3434.4|3431.4|3433.7|3430.7|3434.4|3431.4|3432.7|3429.7|0
1583453400000|2020-03-06 00:10:00|3433.8|3430.8|3436.8|3433.8|3437.1|3434.1|3433.8|3430.8|0
1583453700000|2020-03-06 00:15:00|3436.9|3433.9|3440.8|3437.8|3441.9|3438.9|3436.6|3433.6|0
1583454000000|2020-03-06 00:20:00|3441|3438|3440.1|3437.1|3441.5|3438.5|3439.1|3436.1|0
1583454300000|2020-03-06 00:25:00|3440.3|3437.3|3440.3|3437.3|3440.9|3437.9|3439.9|3436.9|0
1583454600000|2020-03-06 00:30:00|3440.5|3437.5|3438.9|3435.9|3440.5|3437.5|3438.9|3435.9|0
1583454900000|2020-03-06 00:35:00|3439|3436|3436.9|3433.9|3439|3436|3435.1|3432.1|0
1583455200000|2020-03-06 00:40:00|3436.3|3433.3|3434.5|3431.5|3436.6|3433.6|3433.6|3430.6|0
1583455500000|2020-03-06 00:45:00|3434.7|3431.7|3430.5|3427.5|3434.7|3431.7|3430.4|3427.4|0
1583455800000|2020-03-06 00:50:00|3430.9|3427.9|3430.8|3427.8|3431.2|3428.2|3429.8|3426.8|0
1583456100000|2020-03-06 00:55:00|3430.5|3427.5|3431|3426|3432.4|3429.4|3429.7|3425.1|0
1583456400000|2020-03-06 01:00:00|3430.7|3425.7|3423.7|3418.7|3431|3426|3422.1|3417.1|0
1583456700000|2020-03-06 01:05:00|3423.6|3418.6|3418.5|3413.5|3426.5|3421.5|3417.3|3412.3|0
1583457000000|2020-03-06 01:10:00|3418.3|3413.3|3416.1|3411.1|3421.8|3416.8|3414.7|3409.7|0
1583457300000|2020-03-06 01:15:00|3416.2|3411.2|3415.6|3410.6|3418.5|3413.5|3415|3410|0
1583457600000|2020-03-06 01:20:00|3415.7|3410.7|3418.3|3413.3|3418.8|3413.8|3414|3409|0
1583457900000|2020-03-06 01:25:00|3418.4|3413.4|3416.4|3411.4|3419.3|3414.3|3415.2|3410.2|0
1583458200000|2020-03-06 01:30:00|3416.5|3411.5|3416.9|3411.9|3420.2|3415.2|3416.3|3411.3|0
1583458500000|2020-03-06 01:35:00|3416.8|3411.8|3418.2|3413.2|3420|3415|3415|3410|0
1583458800000|2020-03-06 01:40:00|3418.3|3413.3|3418.4|3413.4|3420.4|3415.4|3416.9|3411.9|0
1583459100000|2020-03-06 01:45:00|3418.1|3413.1|3411.3|3406.3|3418.6|3413.6|3410.9|3405.9|0
1583459400000|2020-03-06 01:50:00|3411.4|3406.4|3406.9|3401.9|3412.4|3407.4|3406.9|3401.9|0
1583459700000|2020-03-06 01:55:00|3406.8|3401.8|3402.1|3397.1|3406.9|3401.9|3401.5|3396.5|0
1583460000000|2020-03-06 02:00:00|3402.2|3397.2|3395.8|3390.8|3404.1|3399.1|3390.9|3385.9|0
1583460300000|2020-03-06 02:05:00|3395.7|3390.7|3390.2|3385.2|3395.8|3390.8|3389.2|3384.2|0
1583460600000|2020-03-06 02:10:00|3390.3|3385.3|3385.5|3380.5|3391.1|3386.1|3385.2|3380.2|0
1583460900000|2020-03-06 02:15:00|3385.4|3380.4|3396.2|3391.2|3398.1|3393.1|3385.3|3380.3|0
1583461200000|2020-03-06 02:20:00|3396.1|3391.1|3390.8|3385.8|3396.1|3391.1|3387.9|3382.9|0
1583461500000|2020-03-06 02:25:00|3390.6|3385.6|3387.9|3382.9|3391.9|3386.9|3384.7|3379.7|0
1583461800000|2020-03-06 02:30:00|3388.1|3383.1|3390.9|3385.9|3392.8|3387.8|3386.4|3381.4|0
1583462100000|2020-03-06 02:35:00|3391|3386|3396.6|3391.6|3398|3393|3390.5|3385.5|0
1583462400000|2020-03-06 02:40:00|3397|3392|3392.7|3387.7|3397.2|3392.2|3390.7|3385.7|0
1583462700000|2020-03-06 02:45:00|3392.6|3387.6|3385.5|3380.5|3395.9|3390.9|3384.1|3379.1|0
1583463000000|2020-03-06 02:50:00|3385.3|3380.3|3390|3385|3391.3|3386.3|3385|3380|0
1583463300000|2020-03-06 02:55:00|3390.2|3385.2|3382.4|3377.4|3391|3386|3382.1|3377.1|0
1583463600000|2020-03-06 03:00:00|3382.8|3377.8|3385.2|3380.2|3386.6|3381.6|3381.2|3376.2|0
1583463900000|2020-03-06 03:05:00|3385.4|3380.4|3383.3|3378.3|3385.9|3380.9|3382.3|3377.3|0
1583464200000|2020-03-06 03:10:00|3383.2|3378.2|3381.9|3376.9|3384.2|3379.2|3380.8|3375.8|0
1583464500000|2020-03-06 03:15:00|3381.6|3376.6|3382.7|3377.7|3383.8|3378.8|3381.2|3376.2|0
1583464800000|2020-03-06 03:20:00|3382.8|3377.8|3386.1|3381.1|3386.6|3381.6|3381.7|3376.7|0
1583465100000|2020-03-06 03:25:00|3385.9|3380.9|3383.1|3378.1|3386.6|3381.6|3381.9|3376.9|0
1583465400000|2020-03-06 03:30:00|3383.3|3378.3|3389.6|3384.6|3390.6|3385.6|3383.1|3378.1|0
1583465700000|2020-03-06 03:35:00|3389.5|3384.5|3393.1|3388.1|3394.9|3389.9|3387.5|3382.5|0
1583466000000|2020-03-06 03:40:00|3393.2|3388.2|3391.2|3386.2|3393.4|3388.4|3389.4|3384.4|0
1583466300000|2020-03-06 03:45:00|3391.4|3386.4|3387.4|3382.4|3391.7|3386.7|3385.8|3380.8|0
1583466600000|2020-03-06 03:50:00|3387.3|3382.3|3380.7|3375.7|3388.3|3383.3|3377.6|3372.6|0
1583466900000|2020-03-06 03:55:00|3380.5|3375.5|3377.2|3372.2|3380.9|3375.9|3374.8|3369.8|0
1583467200000|2020-03-06 04:00:00|3377.3|3372.3|3377.2|3372.2|3379|3374|3376.1|3371.1|0
1583467500000|2020-03-06 04:05:00|3377|3372|3380|3375|3380.4|3375.4|3376.4|3371.4|0
1583467800000|2020-03-06 04:10:00|3380.1|3375.1|3380.8|3375.8|3384.2|3379.2|3379.3|3374.3|0
1583468100000|2020-03-06 04:15:00|3380.9|3375.9|3379.6|3374.6|3382.8|3377.8|3377.4|3372.4|0
1583468400000|2020-03-06 04:20:00|3379.7|3374.7|3379.8|3374.8|3381.6|3376.6|3377.9|3372.9|0
1583468700000|2020-03-06 04:25:00|3379.9|3374.9|3378.3|3373.3|3381.5|3376.5|3377.7|3372.7|0
1583469000000|2020-03-06 04:30:00|3378.6|3373.6|3374.5|3369.5|3378.6|3373.6|3373.6|3368.6|0
1583469300000|2020-03-06 04:35:00|3374.6|3369.6|3379.5|3374.5|3380.3|3375.3|3374.4|3369.4|0
1583469600000|2020-03-06 04:40:00|3379.4|3374.4|3378.4|3373.4|3380.1|3375.1|3377.1|3372.1|0
1583469900000|2020-03-06 04:45:00|3378.5|3373.5|3378.8|3373.8|3380.4|3375.4|3376.1|3371.1|0
1583470200000|2020-03-06 04:50:00|3378.7|3373.7|3376.7|3371.7|3379.7|3374.7|3376.2|3371.2|0
1583470500000|2020-03-06 04:55:00|3376.8|3371.8|3377.1|3372.1|3378.8|3373.8|3376|3371|0
1583470800000|2020-03-06 05:00:00|3377.3|3372.3|3376|3371|3378.5|3373.5|3373.6|3368.6|0
1583471100000|2020-03-06 05:05:00|3375.9|3370.9|3370.2|3365.2|3376.9|3371.9|3368.7|3363.7|0
1583471400000|2020-03-06 05:10:00|3370.1|3365.1|3368.8|3363.8|3371.5|3366.5|3367.9|3362.9|0
1583471700000|2020-03-06 05:15:00|3368.9|3363.9|3371.2|3366.2|3372.2|3367.2|3368.1|3363.1|0
1583472000000|2020-03-06 05:20:00|3371.3|3366.3|3371|3366|3373.5|3368.5|3369.3|3364.3|0
1583472300000|2020-03-06 05:25:00|3370.9|3365.9|3367.5|3362.5|3371.6|3366.6|3367.4|3362.4|0
1583472600000|2020-03-06 05:30:00|3367.4|3362.4|3369.8|3364.8|3373.7|3368.7|3367.4|3362.4|0
1583472900000|2020-03-06 05:35:00|3369.9|3364.9|3368.8|3363.8|3372|3367|3368.4|3363.4|0
1583473200000|2020-03-06 05:40:00|3368.9|3363.9|3372|3367|3372|3367|3368.8|3363.8|0
1583473500000|2020-03-06 05:45:00|3371.8|3366.8|3372.9|3367.9|3373.8|3368.8|3370.5|3365.5|0
1583473800000|2020-03-06 05:50:00|3373.1|3368.1|3372.8|3367.8|3373.8|3368.8|3370.1|3365.1|0
1583474100000|2020-03-06 05:55:00|3372.9|3367.9|3375.3|3370.3|3376.4|3371.4|3371.4|3366.4|0
1583474400000|2020-03-06 06:00:00|3375.5|3370.5|3372.7|3367.7|3375.7|3370.7|3372.5|3367.5|0
1583474700000|2020-03-06 06:05:00|3372.6|3367.6|3376.4|3371.4|3378.5|3373.5|3372.1|3367.1|0
1583475000000|2020-03-06 06:10:00|3376.5|3371.5|3384.9|3379.9|3388.7|3383.7|3376.5|3371.5|0
1583475300000|2020-03-06 06:15:00|3385|3380|3389.8|3384.8|3392.5|3387.5|3383.2|3378.2|0
1583475600000|2020-03-06 06:20:00|3389.7|3384.7|3387.6|3382.6|3391.6|3386.6|3387|3382|0
1583475900000|2020-03-06 06:25:00|3387.5|3382.5|3389.4|3384.4|3391.5|3386.5|3386.6|3381.6|0
1583476200000|2020-03-06 06:30:00|3389.3|3384.3|3391.5|3386.5|3392.3|3387.3|3387.2|3382.2|0
1583476500000|2020-03-06 06:35:00|3391.4|3386.4|3389.1|3384.1|3391.9|3386.9|3387.5|3382.5|0
1583476800000|2020-03-06 06:40:00|3389.2|3384.2|3382.2|3377.2|3390.4|3385.4|3381.2|3376.2|0
1583477100000|2020-03-06 06:45:00|3382.4|3377.4|3378.8|3373.8|3383|3378|3378|3373|0
1583477400000|2020-03-06 06:50:00|3379|3374|3378.6|3373.6|3382.4|3377.4|3376.7|3371.7|0
1583477700000|2020-03-06 06:55:00|3378.5|3373.5|3380.7|3375.7|3381|3376|3376|3371|0
1583478000000|2020-03-06 07:00:00|3380.6|3375.6|3391.8|3386.8|3392.7|3387.7|3380.6|3375.6|0
1583478300000|2020-03-06 07:05:00|3391.7|3386.7|3393.5|3388.5|3395.3|3390.3|3390.4|3385.4|0
1583478600000|2020-03-06 07:10:00|3393.2|3388.2|3388.2|3383.2|3394.3|3389.3|3386.6|3381.6|0
1583478900000|2020-03-06 07:15:00|3388.1|3383.1|3387.2|3382.2|3390.7|3385.7|3384.3|3379.3|0
1583479200000|2020-03-06 07:20:00|3387.1|3382.1|3385.8|3380.8|3387.4|3382.4|3383|3378|0
1583479500000|2020-03-06 07:25:00|3385.5|3380.5|3383.5|3378.5|3388.4|3383.4|3381.8|3376.8|0
1583479800000|2020-03-06 07:30:00|3383.7|3378.7|3386.6|3381.6|3388.2|3383.2|3382|3377|0
1583480100000|2020-03-06 07:35:00|3386.9|3381.9|3388.8|3383.8|3390|3385|3385.1|3380.1|0
1583480400000|2020-03-06 07:40:00|3389.1|3384.1|3392.5|3387.5|3392.8|3387.8|3388.3|3383.3|0
1583480700000|2020-03-06 07:45:00|3392.3|3387.3|3389.4|3384.4|3392.7|3387.7|3388.2|3383.2|0
1583481000000|2020-03-06 07:50:00|3389.6|3384.6|3386.5|3381.5|3390|3385|3385.6|3380.6|0
1583481300000|2020-03-06 07:55:00|3386|3381|3381.8|3376.8|3389.1|3384.1|3380.6|3375.6|0
1583481600000|2020-03-06 08:00:00|3381.9|3376.9|3388|3383|3390.5|3385.5|3380.8|3375.8|0
1583481900000|2020-03-06 08:05:00|3388.1|3383.1|3395.1|3390.1|3395.2|3390.2|3385.8|3380.8|0
1583482200000|2020-03-06 08:10:00|3395|3390|3395.3|3390.3|3396.3|3391.3|3388.9|3383.9|0
1583482500000|2020-03-06 08:15:00|3395.2|3390.2|3396.6|3391.6|3397.3|3392.3|3392.2|3387.2|0
1583482800000|2020-03-06 08:20:00|3396.7|3391.7|3390.8|3385.8|3397.1|3392.1|3389.4|3384.4|0
1583483100000|2020-03-06 08:25:00|3390.3|3385.3|3386.3|3381.3|3391.4|3386.4|3385.6|3380.6|0
1583483400000|2020-03-06 08:30:00|3386.2|3381.2|3381.5|3376.5|3388.4|3383.4|3381.2|3376.2|0
1583483700000|2020-03-06 08:35:00|3381.4|3376.4|3372.6|3367.6|3382.8|3377.8|3371.1|3366.1|0
1583484000000|2020-03-06 08:40:00|3372.5|3367.5|3377.5|3372.5|3381.5|3376.5|3372.2|3367.2|0
1583484300000|2020-03-06 08:45:00|3377.3|3372.3|3383.3|3378.3|3385.3|3380.3|3377|3372|0
1583484600000|2020-03-06 08:50:00|3383|3378|3379.3|3374.3|3383|3378|3373.1|3368.1|0
1583484900000|2020-03-06 08:55:00|3379.1|3374.1|3382.5|3377.5|3385.2|3380.2|3378.3|3373.3|0
1583485200000|2020-03-06 09:00:00|3382.9|3377.9|3388.2|3385.2|3388.5|3385.5|3380.2|3377.2|0
1583485500000|2020-03-06 09:05:00|3388.3|3385.3|3388.2|3385.2|3390.8|3387.8|3386.9|3383.9|0
1583485800000|2020-03-06 09:10:00|3388.4|3385.4|3383.2|3380.2|3388.5|3385.5|3380.2|3377.2|0
1583486100000|2020-03-06 09:15:00|3383.1|3380.1|3376.7|3373.7|3384.1|3381.1|3373.5|3370.5|0
1583486400000|2020-03-06 09:20:00|3376.8|3373.8|3374.5|3371.5|3377.4|3374.4|3373.2|3370.2|0
1583486700000|2020-03-06 09:25:00|3374.7|3371.7|3369.8|3366.8|3374.7|3371.7|3367.8|3364.8|0
1583487000000|2020-03-06 09:30:00|3369.7|3366.7|3368.2|3365.2|3371.8|3368.8|3368.2|3365.2|0
1583487300000|2020-03-06 09:35:00|3368|3365|3362.3|3359.3|3368.6|3365.6|3361.5|3358.5|0
1583487600000|2020-03-06 09:40:00|3363|3360|3356.9|3353.9|3363.5|3360.5|3356.9|3353.9|0
1583487900000|2020-03-06 09:45:00|3357.7|3354.7|3347.8|3344.8|3357.7|3354.7|3347.5|3344.5|0
1583488200000|2020-03-06 09:50:00|3347.7|3344.7|3350.1|3347.1|3352.2|3349.2|3347.7|3344.7|0
1583488500000|2020-03-06 09:55:00|3350|3347|3341.5|3338.5|3350|3347|3341.2|3338.2|0
1583488800000|2020-03-06 10:00:00|3341.2|3338.2|3340.5|3337.5|3342|3339|3340.4|3337.4|0
1583489100000|2020-03-06 10:05:00|3340.4|3337.4|3336.5|3333.5|3340.5|3337.5|3336.1|3333.1|0
1583489400000|2020-03-06 10:10:00|3336.4|3333.4|3333|3330|3336.4|3333.4|3333|3330|0
1583489700000|2020-03-06 10:15:00|3332.9|3329.9|3325.3|3322.3|3333|3330|3325.1|3322.1|0
1583490000000|2020-03-06 10:20:00|3325.4|3322.4|3321.2|3318.2|3325.7|3322.7|3319|3316|0
1583490300000|2020-03-06 10:25:00|3321.1|3318.1|3316.7|3313.7|3323.5|3320.5|3316.5|3313.5|0
1583490600000|2020-03-06 10:30:00|3316.6|3313.6|3317.8|3314.8|3320.5|3317.5|3313.9|3310.9|0
1583490900000|2020-03-06 10:35:00|3318.1|3315.1|3309|3306|3321.2|3318.2|3309|3306|0
1583491200000|2020-03-06 10:40:00|3308.8|3305.8|3305.8|3302.8|3310.5|3307.5|3304.3|3301.3|0
1583491500000|2020-03-06 10:45:00|3305.7|3302.7|3311.2|3308.2|3312.4|3309.4|3304.1|3301.1|0
1583491800000|2020-03-06 10:50:00|3311.1|3308.1|3315.8|3312.8|3316.3|3313.3|3310.5|3307.5|0
1583492100000|2020-03-06 10:55:00|3315.9|3312.9|3323.8|3320.8|3327|3324|3315.9|3312.9|0
1583492400000|2020-03-06 11:00:00|3324|3321|3325.5|3322.5|3325.5|3322.5|3319.8|3316.8|0
1583492700000|2020-03-06 11:05:00|3325.6|3322.6|3321.2|3318.2|3326.2|3323.2|3321.2|3318.2|0
1583493000000|2020-03-06 11:10:00|3320.8|3317.8|3315|3312|3321.3|3318.3|3314.8|3311.8|0
1583493300000|2020-03-06 11:15:00|3315.1|3312.1|3318|3315|3318.8|3315.8|3314.7|3311.7|0
1583493600000|2020-03-06 11:20:00|3318.3|3315.3|3319.9|3316.9|3319.9|3316.9|3318|3315|0
1583493900000|2020-03-06 11:25:00|3320|3317|3316.3|3313.3|3321.3|3318.3|3316|3313|0
1583494200000|2020-03-06 11:30:00|3316.1|3313.1|3314.3|3311.3|3319.9|3316.9|3313.6|3310.6|0
1583494500000|2020-03-06 11:35:00|3314.2|3311.2|3319|3316|3321.2|3318.2|3313.7|3310.7|0
1583494800000|2020-03-06 11:40:00|3318.9|3315.9|3319.6|3316.6|3320.5|3317.5|3318.2|3315.2|0
1583495100000|2020-03-06 11:45:00|3319.7|3316.7|3321|3318|3323.5|3320.5|3318.9|3315.9|0
1583495400000|2020-03-06 11:50:00|3320.4|3317.4|3324.4|3321.4|3324.4|3321.4|3320.1|3317.1|0
1583495700000|2020-03-06 11:55:00|3324.5|3321.5|3320.9|3317.9|3324.5|3321.5|3320.9|3317.9|0
1583496000000|2020-03-06 12:00:00|3322.3|3319.3|3332.1|3329.1|3334.7|3331.7|3322.3|3319.3|0
1583496300000|2020-03-06 12:05:00|3332.4|3329.4|3329.9|3326.9|3332.7|3329.7|3328.7|3325.7|0
1583496600000|2020-03-06 12:10:00|3330|3327|3323.2|3320.2|3330.4|3327.4|3321.9|3318.9|0
1583496900000|2020-03-06 12:15:00|3323.3|3320.3|3327.2|3324.2|3327.5|3324.5|3322.9|3319.9|0
1583497200000|2020-03-06 12:20:00|3327.3|3324.3|3319.8|3316.8|3328.3|3325.3|3319.7|3316.7|0
1583497500000|2020-03-06 12:25:00|3319.9|3316.9|3310.8|3307.8|3320.4|3317.4|3310.5|3307.5|0
1583497800000|2020-03-06 12:30:00|3310.9|3307.9|3315.9|3312.9|3317.2|3314.2|3310.6|3307.6|0
1583498100000|2020-03-06 12:35:00|3315.7|3312.7|3316.5|3313.5|3317.7|3314.7|3315.4|3312.4|0
1583498400000|2020-03-06 12:40:00|3316.4|3313.4|3308.9|3305.9|3316.5|3313.5|3308.2|3305.2|0
1583498700000|2020-03-06 12:45:00|3308.8|3305.8|3304.6|3301.6|3311.3|3308.3|3304.4|3301.4|0
1583499000000|2020-03-06 12:50:00|3304.4|3301.4|3299.3|3296.3|3306|3303|3295.8|3292.8|0
1583499300000|2020-03-06 12:55:00|3299.7|3296.7|3304.5|3301.5|3304.5|3301.5|3297.3|3294.3|0
1583499600000|2020-03-06 13:00:00|3305.3|3302.3|3304.7|3301.7|3310.4|3307.4|3303.9|3300.9|0
1583499900000|2020-03-06 13:05:00|3304.3|3301.3|3302.5|3299.5|3307.2|3304.2|3302.3|3299.3|0
1583500200000|2020-03-06 13:10:00|3302.8|3299.8|3299.8|3296.8|3303.6|3300.6|3298.4|3295.4|0
1583500500000|2020-03-06 13:15:00|3300.2|3297.2|3302|3299|3302.8|3299.8|3299.3|3296.3|0
1583500800000|2020-03-06 13:20:00|3301.9|3298.9|3303.5|3300.5|3305.7|3302.7|3301.7|3298.7|0
1583501100000|2020-03-06 13:25:00|3303.7|3300.7|3309.8|3306.8|3310.8|3307.8|3303.5|3300.5|0
1583501400000|2020-03-06 13:30:00|3310.1|3307.1|3317.5|3314.5|3322.3|3319.3|3309.8|3306.8|0
1583501700000|2020-03-06 13:35:00|3317.6|3314.6|3321.4|3318.4|3328.1|3325.1|3317.6|3314.6|0
1583502000000|2020-03-06 13:40:00|3321.6|3318.6|3316.7|3313.7|3322.8|3319.8|3312.7|3309.7|0
1583502300000|2020-03-06 13:45:00|3316.2|3313.2|3319.4|3316.4|3323|3320|3315.1|3312.1|0
1583502600000|2020-03-06 13:50:00|3319.2|3316.2|3316.9|3313.9|3320.1|3317.1|3311.1|3308.1|0
1583502900000|2020-03-06 13:55:00|3317|3314|3322.9|3319.9|3323.3|3320.3|3314.8|3311.8|0
1583503200000|2020-03-06 14:00:00|3322.8|3319.8|3317.9|3314.9|3322.8|3319.8|3317.5|3314.5|0
1583503500000|2020-03-06 14:05:00|3317.5|3314.5|3314.3|3311.3|3317.6|3314.6|3311.5|3308.5|0
1583503800000|2020-03-06 14:10:00|3315.7|3312.7|3314.3|3311.3|3318.6|3315.6|3314.3|3311.3|0
1583504100000|2020-03-06 14:15:00|3314|3311|3305.4|3302.4|3314|3311|3304.6|3301.6|0
1583504400000|2020-03-06 14:20:00|3305.1|3302.1|3311|3308|3311.2|3308.2|3305.1|3302.1|0
1583504700000|2020-03-06 14:25:00|3311.1|3308.1|3319.6|3316.6|3322.3|3319.3|3309.5|3306.5|0
1583505000000|2020-03-06 14:30:00|3324.7|3321.7|3326.1|3324.3|3338.9|3337.1|3317.2|3315|0
1583505300000|2020-03-06 14:35:00|3326.2|3324.4|3330.8|3329|3336|3334.2|3324.4|3322.6|0
1583505600000|2020-03-06 14:40:00|3330.7|3328.9|3326.7|3324.9|3330.7|3328.9|3316|3314.2|0
1583505900000|2020-03-06 14:45:00|3326.8|3325|3299.4|3297.6|3326.8|3325|3299.4|3297.6|0
1583506200000|2020-03-06 14:50:00|3299.7|3297.9|3289.4|3287.6|3299.8|3298|3280.7|3278.9|0
1583506500000|2020-03-06 14:55:00|3289.9|3288.1|3303.2|3301.4|3305.5|3303.7|3287.5|3285.7|0
1583506800000|2020-03-06 15:00:00|3302.9|3301.1|3306|3304.2|3311.8|3310|3302.4|3300.6|0
1583507100000|2020-03-06 15:05:00|3306.3|3304.5|3302|3300.2|3313.9|3312.1|3295.1|3293.3|0
1583507400000|2020-03-06 15:10:00|3302.1|3300.3|3315.8|3314|3318.5|3316.7|3296.7|3294.9|0
1583507700000|2020-03-06 15:15:00|3316|3314.2|3323.7|3321.9|3332|3330.2|3315.3|3313.5|0
1583508000000|2020-03-06 15:20:00|3323.6|3321.8|3328.4|3326.6|3328.4|3326.6|3316.7|3314.9|0
1583508300000|2020-03-06 15:25:00|3328.5|3326.7|3351.5|3349.7|3352.2|3350.4|3326.6|3324.8|0
1583508600000|2020-03-06 15:30:00|3351.7|3349.9|3334.1|3332.3|3357.6|3355.8|3334.1|3332.3|0
1583508900000|2020-03-06 15:35:00|3332.8|3331|3350.5|3348.7|3350.6|3348.8|3329.3|3327.5|0
1583509200000|2020-03-06 15:40:00|3350.4|3348.6|3356.7|3354.9|3360.5|3358.7|3342.3|3340.5|0
1583509500000|2020-03-06 15:45:00|3356.6|3354.8|3353.8|3352|3358.9|3357.1|3344.7|3342.9|0
1583509800000|2020-03-06 15:50:00|3353.7|3351.9|3349.7|3347.9|3357.9|3356.1|3345.3|3343.5|0
1583510100000|2020-03-06 15:55:00|3349.5|3347.7|3342.5|3340.7|3350.4|3348.6|3333.2|3331.4|0
1583510400000|2020-03-06 16:00:00|3342.1|3340.3|3331|3329.2|3342.8|3341|3328.5|3326.7|0
1583510700000|2020-03-06 16:05:00|3330.5|3328.7|3319.5|3317.7|3332.8|3331|3316.6|3314.8|0
1583511000000|2020-03-06 16:10:00|3319|3317.2|3314.7|3312.9|3324.3|3322.5|3313.1|3311.3|0
1583511300000|2020-03-06 16:15:00|3314.6|3312.8|3314.5|3312.7|3320|3318.2|3310.2|3308.4|0
1583511600000|2020-03-06 16:20:00|3314.6|3312.8|3310.9|3309.1|3319.2|3317.4|3310|3308.2|0
1583511900000|2020-03-06 16:25:00|3310.5|3308.7|3314.1|3312.3|3321.7|3319.9|3308.6|3306.8|0
1583512200000|2020-03-06 16:30:00|3313.8|3312|3320.9|3319.1|3325.9|3324.1|3313.3|3311.5|0
1583512500000|2020-03-06 16:35:00|3320.8|3319|3320.2|3318.4|3323.4|3321.6|3314|3312.2|0
1583512800000|2020-03-06 16:40:00|3320.4|3318.6|3309.1|3307.3|3320.4|3318.6|3306.4|3304.6|0
1583513100000|2020-03-06 16:45:00|3309|3307.2|3299.8|3298|3309.3|3307.5|3299.7|3297.9|0
1583513400000|2020-03-06 16:50:00|3299.9|3298.1|3308.9|3307.1|3311.1|3309.3|3299.5|3297.7|0
1583513700000|2020-03-06 16:55:00|3309.3|3307.5|3303.8|3302|3309.3|3307.5|3301.6|3299.8|0
1583514000000|2020-03-06 17:00:00|3304.1|3302.3|3290.7|3288.9|3306.2|3304.4|3290.7|3288.9|0
1583514300000|2020-03-06 17:05:00|3290.5|3288.7|3288.3|3286.5|3293.4|3291.6|3288.3|3286.5|0
1583514600000|2020-03-06 17:10:00|3288.2|3286.4|3291.1|3289.3|3293.4|3291.6|3285.7|3283.9|0
1583514900000|2020-03-06 17:15:00|3291.5|3289.7|3290.5|3288.7|3298.2|3296.4|3289.5|3287.7|0
1583515200000|2020-03-06 17:20:00|3290.4|3288.6|3290.9|3289.1|3298.2|3296.4|3289.6|3287.8|0
1583515500000|2020-03-06 17:25:00|3290.6|3288.8|3287.8|3286|3293|3291.2|3286.3|3284.5|0
1583515800000|2020-03-06 17:30:00|3288|3286.2|3300.8|3299|3301.3|3299.5|3285.4|3283.6|0
1583516100000|2020-03-06 17:35:00|3301|3299.2|3301.5|3299.7|3310.7|3308.9|3297.5|3295.7|0
1583516400000|2020-03-06 17:40:00|3301.6|3299.8|3308.9|3307.1|3309.1|3307.3|3299.5|3297.7|0
1583516700000|2020-03-06 17:45:00|3309|3307.2|3301.9|3300.1|3314.6|3312.8|3300.4|3298.6|0
1583517000000|2020-03-06 17:50:00|3301.8|3300|3298.7|3296.9|3304.9|3303.1|3297.8|3296|0
1583517300000|2020-03-06 17:55:00|3299.4|3297.6|3297.4|3295.6|3302.3|3300.5|3297|3295.2|0
1583517600000|2020-03-06 18:00:00|3297.3|3295.5|3301.3|3299.5|3305.3|3303.5|3296.9|3295.1|0
1583517900000|2020-03-06 18:05:00|3301.1|3299.3|3301.8|3300|3308.8|3307|3299.7|3297.9|0
1583518200000|2020-03-06 18:10:00|3302.3|3300.5|3297.3|3295.5|3305.6|3303.8|3296.5|3294.7|0
1583518500000|2020-03-06 18:15:00|3297.7|3295.9|3300.8|3299|3302.7|3300.9|3297.7|3295.9|0
1583518800000|2020-03-06 18:20:00|3301.3|3299.5|3317.1|3315.3|3319.6|3317.8|3301.1|3299.3|0
1583519100000|2020-03-06 18:25:00|3317|3315.2|3306.1|3304.3|3317|3315.2|3304.5|3302.7|0
1583519400000|2020-03-06 18:30:00|3305.2|3303.4|3302.4|3300.6|3311.7|3309.9|3300|3298.2|0
1583519700000|2020-03-06 18:35:00|3301.5|3299.7|3307.7|3305.9|3308.6|3306.8|3297.7|3295.9|0
1583520000000|2020-03-06 18:40:00|3307.6|3305.8|3301.7|3299.9|3310.5|3308.7|3300.1|3298.3|0
1583520300000|2020-03-06 18:45:00|3301|3299.2|3291.7|3289.9|3302.2|3300.4|3290.6|3288.8|0
1583520600000|2020-03-06 18:50:00|3291.6|3289.8|3286.1|3284.3|3294.6|3292.8|3285.8|3284|0
1583520900000|2020-03-06 18:55:00|3285.7|3283.9|3287.6|3285.8|3291.8|3290|3285.7|3283.9|0
1583521200000|2020-03-06 19:00:00|3287.3|3285.5|3287|3285.2|3288.6|3286.8|3281.6|3279.8|0
1583521500000|2020-03-06 19:05:00|3287.2|3285.4|3281.3|3279.5|3290.1|3288.3|3280.7|3278.9|0
1583521800000|2020-03-06 19:10:00|3281.4|3279.6|3279.9|3278.1|3285.7|3283.9|3279|3277.2|0
1583522100000|2020-03-06 19:15:00|3279.8|3278|3279.1|3277.3|3282.8|3281|3277.7|3275.9|0
1583522400000|2020-03-06 19:20:00|3278.7|3276.9|3286|3284.2|3286.8|3285|3276.1|3274.3|0
1583522700000|2020-03-06 19:25:00|3285.1|3283.3|3283.7|3281.9|3292.1|3290.3|3282.6|3280.8|0
1583523000000|2020-03-06 19:30:00|3283.8|3282|3273.7|3271.9|3287.6|3285.8|3273.3|3271.5|0
1583523300000|2020-03-06 19:35:00|3273.4|3271.6|3267.1|3265.3|3273.9|3272.1|3265|3263.2|0
1583523600000|2020-03-06 19:40:00|3267.3|3265.5|3270|3268.2|3274.7|3272.9|3264.8|3263|0
1583523900000|2020-03-06 19:45:00|3270.2|3268.4|3267.5|3265.7|3277.9|3276.1|3266.7|3264.9|0
1583524200000|2020-03-06 19:50:00|3267.2|3265.4|3269.6|3267.8|3272.6|3270.8|3266.3|3264.5|0
1583524500000|2020-03-06 19:55:00|3270.4|3268.6|3272.8|3271|3281|3279.2|3270|3268.2|0
1583524800000|2020-03-06 20:00:00|3272.4|3270.6|3271.7|3269.9|3278.3|3276.5|3268.1|3266.3|0
1583525100000|2020-03-06 20:05:00|3271.9|3270.1|3270.9|3269.1|3273.1|3271.3|3267.5|3265.7|0
1583525400000|2020-03-06 20:10:00|3270.5|3268.7|3276.3|3274.5|3287.2|3285.4|3270.5|3268.7|0
1583525700000|2020-03-06 20:15:00|3275.6|3273.8|3296.8|3295|3297.2|3295.4|3275.6|3273.8|0
1583526000000|2020-03-06 20:20:00|3297|3295.2|3297.7|3295.9|3298.3|3296.5|3287.2|3285.4|0
1583526300000|2020-03-06 20:25:00|3297.8|3296|3289.2|3287.4|3301.2|3299.4|3287.2|3285.4|0
1583526600000|2020-03-06 20:30:00|3289|3287.2|3310.5|3308.7|3312.9|3311.1|3283.5|3281.7|0
1583526900000|2020-03-06 20:35:00|3309|3307.2|3295.6|3293.8|3318.6|3316.8|3294.5|3292.7|0
1583527200000|2020-03-06 20:40:00|3296.6|3294.8|3313|3311.2|3313.9|3312.1|3295.6|3293.8|0
1583527500000|2020-03-06 20:45:00|3312.9|3311.1|3323.2|3321.4|3324.8|3323|3309.7|3307.9|0
1583527800000|2020-03-06 20:50:00|3323.7|3321.9|3340.7|3338.9|3347.7|3345.9|3323.7|3321.9|0
1583528100000|2020-03-06 20:55:00|3340.2|3338.4|3340.6|3338.8|3353.7|3351.9|3336.7|3334.9|0
1583528400000|2020-03-06 21:00:00|3341.2|3338.2|3338.6|3335.6|3342.4|3339.4|3331.5|3328.5|0
1583528700000|2020-03-06 21:05:00|3339.1|3336.1|3333.3|3330.3|3339.6|3336.6|3331.1|3328.1|0
1583529000000|2020-03-06 21:10:00|3333.2|3330.2|3336.2|3333.2|3336.2|3333.2|3332.6|3329.6|0
1583529300000|2020-03-06 21:15:00|3336.1|3333.1|3335.3|3332.3|3336.7|3333.7|3334.4|3331.4|0
1583529600000|2020-03-06 21:20:00|3335.4|3332.4|3334|3331|3335.7|3332.7|3333.8|3330.8|0
1583529900000|2020-03-06 21:25:00|3333.9|3330.9|3333.7|3330.7|3334.7|3331.7|3333.3|3330.3|0
1583530200000|2020-03-06 21:30:00|3333.6|3330.6|3331.6|3328.6|3333.7|3330.7|3331.3|3328.3|0
1583530500000|2020-03-06 21:35:00|3331.5|3328.5|3332.2|3329.2|3332.6|3329.6|3331.5|3328.5|0
1583530800000|2020-03-06 21:40:00|3332.3|3329.3|3332.9|3329.9|3333.1|3330.1|3331.4|3328.4|0
1583531100000|2020-03-06 21:45:00|3333|3330|3333.4|3330.4|3333.9|3330.9|3332.7|3329.7|0
1583531400000|2020-03-06 21:50:00|3333.3|3330.3|3333.3|3330.3|3333.7|3330.7|3332.6|3329.6|0
1583531700000|2020-03-06 21:55:00|3332.7|3329.7|3333.3|3330.3|3333.6|3330.6|3332.2|3329.2|0
1583704800000|2020-03-08 22:00:00|3236.2|3231.2|3222.1|3217.1|3236.2|3231.2|3198.9|3193.9|0
1583705100000|2020-03-08 22:05:00|3222|3217|3211.2|3206.2|3223.6|3218.6|3195.9|3190.9|0
1583705400000|2020-03-08 22:10:00|3211.1|3206.1|3213.5|3208.5|3222.9|3217.9|3206.4|3201.4|0
1583705700000|2020-03-08 22:15:00|3213.6|3208.6|3208.8|3203.8|3220.8|3215.8|3203.6|3198.6|0
1583706000000|2020-03-08 22:20:00|3208.9|3203.9|3211.8|3206.8|3217.6|3212.6|3203.2|3198.2|0
1583706300000|2020-03-08 22:25:00|3211.9|3206.9|3204.5|3199.5|3211.9|3206.9|3203.1|3198.1|0
1583706600000|2020-03-08 22:30:00|3203|3198|3199.1|3194.1|3208.8|3203.8|3195.5|3190.5|0
1583706900000|2020-03-08 22:35:00|3198.9|3193.9|3200.4|3195.4|3203.2|3198.2|3190.3|3185.3|0
1583707200000|2020-03-08 22:40:00|3200.5|3195.5|3193.9|3188.9|3204|3199|3189.8|3184.8|0
1583707500000|2020-03-08 22:45:00|3194|3189|3186.8|3181.8|3198|3193|3180.6|3175.6|0
1583707800000|2020-03-08 22:50:00|3186.7|3181.7|3196|3191|3197.1|3192.1|3183.2|3178.2|0
1583708100000|2020-03-08 22:55:00|3195.9|3190.9|3198.2|3193.2|3201.6|3196.6|3192.7|3187.7|0
1583708400000|2020-03-08 23:00:00|3198.3|3193.3|3196.8|3191.8|3205.1|3200.1|3195.8|3190.8|0
1583708700000|2020-03-08 23:05:00|3197|3192|3203.1|3198.1|3205.3|3200.3|3195|3190|0
1583709000000|2020-03-08 23:10:00|3203.2|3198.2|3202.9|3197.9|3208.5|3203.5|3201.4|3196.4|0
1583709300000|2020-03-08 23:15:00|3202.8|3197.8|3200.1|3195.1|3202.9|3197.9|3196.6|3191.6|0
1583709600000|2020-03-08 23:20:00|3200|3195|3191.9|3186.9|3202.6|3197.6|3191.9|3186.9|0
1583709900000|2020-03-08 23:25:00|3192.2|3187.2|3192.3|3187.3|3197.5|3192.5|3184.9|3179.9|0
1583710200000|2020-03-08 23:30:00|3192.4|3187.4|3178.5|3173.5|3194.9|3189.9|3176.7|3171.7|0
1583710500000|2020-03-08 23:35:00|3178.6|3173.6|3180.2|3175.2|3182.8|3177.8|3175.6|3170.6|0
1583710800000|2020-03-08 23:40:00|3178.5|3173.5|3171.3|3166.3|3178.8|3173.8|3171.1|3166.1|0
1583711100000|2020-03-08 23:45:00|3171.2|3166.2|3171.1|3166.1|3178.7|3173.7|3171|3166|0
1583711400000|2020-03-08 23:50:00|3171.2|3166.2|3175.7|3170.7|3179.4|3174.4|3170.8|3165.8|0
1583711700000|2020-03-08 23:55:00|3175.8|3170.8|3175.2|3170.2|3177.4|3172.4|3171.9|3166.9|0
1583712000000|2020-03-09 00:00:00|3175.4|3170.4|3171.7|3166.7|3177.8|3172.8|3170|3165|0
1583712300000|2020-03-09 00:05:00|3171.8|3166.8|3184.9|3179.9|3186|3181|3171.6|3166.6|0
1583712600000|2020-03-09 00:10:00|3184.8|3179.8|3176.7|3171.7|3185.6|3180.6|3174.8|3169.8|0
1583712900000|2020-03-09 00:15:00|3176.8|3171.8|3184.3|3179.3|3188.5|3183.5|3176.6|3171.6|0
1583713200000|2020-03-09 00:20:00|3184.8|3179.8|3188.8|3183.8|3192.6|3187.6|3182.5|3177.5|0
1583713500000|2020-03-09 00:25:00|3188.9|3183.9|3188.4|3183.4|3189.8|3184.8|3184.9|3179.9|0
1583713800000|2020-03-09 00:30:00|3188.5|3183.5|3181.2|3176.2|3188.8|3183.8|3180|3175|0
1583714100000|2020-03-09 00:35:00|3181.3|3176.3|3183.4|3178.4|3184.8|3179.8|3177.9|3172.9|0
1583714400000|2020-03-09 00:40:00|3183.5|3178.5|3185|3180|3187.8|3182.8|3182.1|3177.1|0
1583714700000|2020-03-09 00:45:00|3185.1|3180.1|3186.7|3181.7|3189.1|3184.1|3183.5|3178.5|0
1583715000000|2020-03-09 00:50:00|3186.6|3181.6|3185.5|3180.5|3190.2|3185.2|3185.5|3180.5|0
1583715300000|2020-03-09 00:55:00|3185.4|3180.4|3185.2|3180.2|3189.9|3184.9|3184.9|3179.9|0
1583715600000|2020-03-09 01:00:00|3185.4|3180.4|3188.4|3183.4|3190.3|3185.3|3185.1|3180.1|0
1583715900000|2020-03-09 01:05:00|3188.3|3183.3|3181.5|3176.5|3188.7|3183.7|3181.3|3176.3|0
1583716200000|2020-03-09 01:10:00|3181.6|3176.6|3185.5|3180.5|3188.7|3183.7|3179.4|3174.4|0
1583716500000|2020-03-09 01:15:00|3185.6|3180.6|3183.2|3178.2|3186.4|3181.4|3181|3176|0
1583716800000|2020-03-09 01:20:00|3183.4|3178.4|3178.9|3173.9|3185.7|3180.7|3177.7|3172.7|0
1583717100000|2020-03-09 01:25:00|3179|3174|3181.1|3176.1|3182.7|3177.7|3179|3174|0
1583717400000|2020-03-09 01:30:00|3181.3|3176.3|3181.7|3176.7|3183.4|3178.4|3179.6|3174.6|0
1583717700000|2020-03-09 01:35:00|3181.8|3176.8|3175.2|3170.2|3182.2|3177.2|3175.2|3170.2|0
1583718000000|2020-03-09 01:40:00|3175.3|3170.3|3170.8|3165.8|3175.9|3170.9|3168.8|3163.8|0
1583718300000|2020-03-09 01:45:00|3170.6|3165.6|3167.7|3162.7|3172.2|3167.2|3167.7|3162.7|0
1583718600000|2020-03-09 01:50:00|3167.8|3162.8|3167.7|3162.7|3169|3164|3167.7|3162.7|0
1583718900000|2020-03-09 01:55:00|3167.6|3162.6|3167.7|3162.7|3168.4|3163.4|3167.6|3162.6|0
1583719200000|2020-03-09 02:00:00|3168.3|3163.3|3167.6|3162.6|3168.3|3163.3|3167.6|3162.6|0
1583719800000|2020-03-09 02:10:00|3167.3|3162.3|3167.3|3162.3|3167.3|3162.3|3167.3|3162.3|0
1583720100000|2020-03-09 02:15:00|3167.1|3162.1|3167.1|3162.1|3167.7|3162.7|3167.1|3162.1|0
1583720400000|2020-03-09 02:20:00|3118.9|3113.9|3116.7|3111.7|3118.9|3113.9|3116.7|3111.7|0
1583720700000|2020-03-09 02:25:00|3115.7|3110.7|3167|3162|3167|3162|3115.2|3110.2|0
1583721000000|2020-03-09 02:30:00|3167.1|3162.1|3167.1|3162.1|3167.1|3162.1|3167.1|3162.1|0
1583721600000|2020-03-09 02:40:00|3167.3|3162.3|3167.3|3162.3|3167.3|3162.3|3167.3|3162.3|0
1583723400000|2020-03-09 03:10:00|3168|3163|3167.9|3162.9|3172.3|3167.3|3167.3|3162.3|0
1583723700000|2020-03-09 03:15:00|3168.2|3163.2|3176.2|3171.2|3177.3|3172.3|3167.9|3162.9|0
1583724000000|2020-03-09 03:20:00|3176.4|3171.4|3170.7|3165.7|3181.3|3176.3|3170.1|3165.1|0
1583724300000|2020-03-09 03:25:00|3170.8|3165.8|3167.4|3162.4|3173|3168|3167.4|3162.4|0
1583724600000|2020-03-09 03:30:00|3167.5|3162.5|3167.4|3162.4|3169.2|3164.2|3167.4|3162.4|0
1583725200000|2020-03-09 03:40:00|3167|3162|3165.5|3160.5|3167.6|3162.6|3165.5|3160.5|0
1583725800000|2020-03-09 03:50:00|3166.3|3161.3|3167|3162|3167.6|3162.6|3165.5|3160.5|0
1583726100000|2020-03-09 03:55:00|3167.2|3162.2|3165.5|3160.5|3168.1|3163.1|3165.5|3160.5|0
1583726400000|2020-03-09 04:00:00|3166.3|3161.3|3165.5|3160.5|3166.7|3161.7|3165.5|3160.5|0
1583727600000|2020-03-09 04:20:00|3165.8|3160.8|3165.8|3160.8|3165.8|3160.8|3165.8|3160.8|0
1583728200000|2020-03-09 04:30:00|3165.6|3160.6|3165.6|3160.6|3165.6|3160.6|3165.6|3160.6|0
1583728500000|2020-03-09 04:35:00|3165.7|3160.7|3165.7|3160.7|3165.7|3160.7|3165.7|3160.7|0
1583731800000|2020-03-09 05:30:00|3165.8|3160.8|3166.4|3161.4|3166.4|3161.4|3164.8|3159.8|0
1583733000000|2020-03-09 05:50:00|3166.5|3161.5|3166.8|3161.8|3166.8|3161.8|3166.5|3161.5|0
1583733300000|2020-03-09 05:55:00|3166.9|3161.9|3166.5|3161.5|3167.1|3162.1|3166.5|3161.5|0
1583733600000|2020-03-09 06:00:00|3166.7|3161.7|3166.5|3161.5|3166.9|3161.9|3166.5|3161.5|0
1583733900000|2020-03-09 06:05:00|3166.6|3161.6|3166.5|3161.5|3166.7|3161.7|3166.5|3161.5|0
1583735100000|2020-03-09 06:25:00|3166.6|3161.6|3166.5|3161.5|3166.6|3161.6|3166.5|3161.5|0
1583736300000|2020-03-09 06:45:00|3166.6|3161.6|3166.4|3161.4|3166.6|3161.6|3166.4|3161.4|0
1583736900000|2020-03-09 06:55:00|3166.3|3161.3|3166.3|3161.3|3166.3|3161.3|3166.3|3161.3|0
1583737200000|2020-03-09 07:00:00|3166.1|3161.1|3168.9|3163.9|3169.7|3164.7|3166|3161|0
1583740800000|2020-03-09 08:00:00|3233|3230|3233|3230|3233|3230|3233|3230|0
1583746200000|2020-03-09 09:30:00|3135.2|3132.2|3131.2|3128.2|3136.5|3133.5|3128.9|3125.9|0
1583746500000|2020-03-09 09:35:00|3130.9|3127.9|3131|3128|3131.3|3128.3|3127.9|3124.9|0
1583746800000|2020-03-09 09:40:00|3130.9|3127.9|3135.4|3132.4|3135.6|3132.6|3130.9|3127.9|0
1583747100000|2020-03-09 09:45:00|3135.9|3132.9|3135.5|3132.5|3137.1|3134.1|3134.9|3131.9|0
1583747400000|2020-03-09 09:50:00|3135.7|3132.7|3136.1|3133.1|3137.8|3134.8|3133.3|3130.3|0
1583747700000|2020-03-09 09:55:00|3135.9|3132.9|3132.6|3129.6|3135.9|3132.9|3130.1|3127.1|0
1583748000000|2020-03-09 10:00:00|3131.6|3128.6|3130.5|3127.5|3133.4|3130.4|3129.7|3126.7|0
1583748300000|2020-03-09 10:05:00|3130.8|3127.8|3129.8|3126.8|3131.1|3128.1|3127.3|3124.3|0
1583748600000|2020-03-09 10:10:00|3130|3127|3129.1|3126.1|3130.2|3127.2|3126.8|3123.8|0
1583748900000|2020-03-09 10:15:00|3129|3126|3127.4|3124.4|3129.6|3126.6|3125.8|3122.8|0
1583749200000|2020-03-09 10:20:00|3127.1|3124.1|3129.2|3126.2|3129.2|3126.2|3125.4|3122.4|0
1583749500000|2020-03-09 10:25:00|3128.9|3125.9|3131.9|3128.9|3132.5|3129.5|3128.4|3125.4|0
1583749800000|2020-03-09 10:30:00|3132|3129|3131.9|3128.9|3133.7|3130.7|3131.9|3128.9|0
1583750100000|2020-03-09 10:35:00|3131.8|3128.8|3131.9|3128.9|3134.9|3131.9|3131.6|3128.6|0
1583750400000|2020-03-09 10:40:00|3131.8|3128.8|3129.1|3126.1|3132.4|3129.4|3128.7|3125.7|0
1583750700000|2020-03-09 10:45:00|3129.3|3126.3|3131.5|3128.5|3134.7|3131.7|3129|3126|0
1583751000000|2020-03-09 10:50:00|3131.3|3128.3|3129.9|3126.9|3131.7|3128.7|3128.3|3125.3|0
1583751300000|2020-03-09 10:55:00|3129.8|3126.8|3122.1|3119.1|3130.5|3127.5|3121.9|3118.9|0
1583751600000|2020-03-09 11:00:00|3132.3|3129.3|3127.5|3121.5|3138.7|3132.7|3126.1|3120.1|0
1583751900000|2020-03-09 11:05:00|3126.4|3120.4|3124.5|3118.5|3129|3123|3124.1|3118.1|0
1583752200000|2020-03-09 11:10:00|3124.8|3118.8|3115.7|3109.7|3125.5|3119.5|3115.1|3109.1|0
1583752500000|2020-03-09 11:15:00|3115.8|3109.8|3117.7|3111.7|3118.5|3112.5|3112.6|3106.6|0
1583752800000|2020-03-09 11:20:00|3117.6|3111.6|3104.2|3098.2|3118.6|3112.6|3102.2|3096.2|0
1583753100000|2020-03-09 11:25:00|3105|3099|3101.7|3095.7|3105.3|3099.3|3101.3|3095.3|0
1583753400000|2020-03-09 11:30:00|3101.8|3095.8|3093.4|3087.4|3101.9|3095.9|3093.1|3087.1|0
1583753700000|2020-03-09 11:35:00|3092.7|3086.7|3089.2|3083.2|3093.5|3087.5|3089.2|3083.2|0
1583754000000|2020-03-09 11:40:00|3089.3|3083.3|3089.1|3083.1|3091|3085|3088.9|3082.9|0
1583754300000|2020-03-09 11:45:00|3089.2|3083.2|3091.6|3085.6|3091.8|3085.8|3088.9|3082.9|0
1583754600000|2020-03-09 11:50:00|3092.1|3086.1|3093|3087|3093|3087|3089.3|3083.3|0
1583754900000|2020-03-09 11:55:00|3093.2|3087.2|3091.2|3085.2|3093.7|3087.7|3090.8|3084.8|0
1583755200000|2020-03-09 12:00:00|3091.3|3085.3|3089.4|3083.4|3092|3086|3088.9|3082.9|0
1583755500000|2020-03-09 12:05:00|3089|3083|3079.7|3073.7|3089|3083|3079.1|3073.1|0
1583755800000|2020-03-09 12:10:00|3079.9|3073.9|3075.9|3069.9|3080.1|3074.1|3072.8|3066.8|0
1583756100000|2020-03-09 12:15:00|3076|3070|3069|3063|3076.1|3070.1|3068.8|3062.8|0
1583756400000|2020-03-09 12:20:00|3069.4|3063.4|3070.6|3064.6|3071.3|3065.3|3067.2|3061.2|0
1583756700000|2020-03-09 12:25:00|3070.7|3064.7|3071.8|3065.8|3073.5|3067.5|3070.4|3064.4|0
1583757000000|2020-03-09 12:30:00|3071.7|3065.7|3070.5|3064.5|3071.7|3065.7|3069.6|3063.6|0
1583757300000|2020-03-09 12:35:00|3070.4|3064.4|3066.6|3060.6|3070.4|3064.4|3065.3|3059.3|0
1583757600000|2020-03-09 12:40:00|3066.7|3060.7|3070.5|3064.5|3070.6|3064.6|3065.7|3059.7|0
1583757900000|2020-03-09 12:45:00|3070.4|3064.4|3068.4|3062.4|3071.9|3065.9|3067.9|3061.9|0
1583758200000|2020-03-09 12:50:00|3067.9|3061.9|3071.7|3065.7|3071.8|3065.8|3066.7|3060.7|0
1583758500000|2020-03-09 12:55:00|3071.6|3065.6|3099.7|3093.7|3102.4|3096.4|3071.6|3065.6|0
1583758800000|2020-03-09 13:00:00|3099.5|3093.5|3078.6|3072.6|3099.8|3093.8|3077.9|3071.9|0
1583759100000|2020-03-09 13:05:00|3078.7|3072.7|3074.1|3068.1|3081.5|3075.5|3072.3|3066.3|0
1583759400000|2020-03-09 13:10:00|3073.4|3067.4|3072.9|3066.9|3075.9|3069.9|3071|3065|0
1583759700000|2020-03-09 13:15:00|3073.1|3067.1|3074.2|3068.2|3077.7|3071.7|3072.7|3066.7|0
1583760000000|2020-03-09 13:20:00|3074.1|3068.1|3065|3059|3074.1|3068.1|3064|3058|0
1583760300000|2020-03-09 13:25:00|3064.9|3058.9|3078.1|3072.1|3079|3073|3062.1|3056.1|0
1583760600000|2020-03-09 13:30:00|3077.9|3071.9|3084.4|3079.6|3095|3090.2|3071.3|3066.3|0
1583761500000|2020-03-09 13:45:00|3082.7|3077.9|3071.4|3066.6|3082.7|3077.9|3069.4|3064.6|0
1583761800000|2020-03-09 13:50:00|3071.3|3066.5|3111.1|3106.3|3112.3|3107.5|3062.4|3057.6|0
1583762100000|2020-03-09 13:55:00|3111.2|3106.4|3137.9|3133.1|3144.1|3139.3|3106.2|3101.4|0
1583762400000|2020-03-09 14:00:00|3138|3133.2|3124.5|3119.7|3150.2|3145.4|3124.5|3119.7|0
1583762700000|2020-03-09 14:05:00|3124.3|3119.5|3192.5|3187.7|3195.5|3190.7|3123.9|3119.1|0
1583763000000|2020-03-09 14:10:00|3192.7|3187.9|3183.6|3178.8|3195.3|3190.5|3177.7|3172.9|0
1583763300000|2020-03-09 14:15:00|3183.4|3178.6|3195.6|3190.8|3205.6|3200.8|3183.4|3178.6|0
1583763600000|2020-03-09 14:20:00|3195|3190.2|3163.3|3158.5|3197.4|3192.6|3162.1|3157.3|0
1583763900000|2020-03-09 14:25:00|3163.2|3158.4|3165.8|3161|3175.8|3171|3153.2|3148.4|0
1583764200000|2020-03-09 14:30:00|3165.7|3160.9|3175|3170.2|3180.9|3176.1|3162|3157.2|0
1583764500000|2020-03-09 14:35:00|3174|3169.2|3174.8|3170|3176.3|3171.5|3160.3|3155.5|0
1583764800000|2020-03-09 14:40:00|3174.9|3170.1|3163|3158.2|3184.2|3179.4|3162.1|3157.3|0
1583765100000|2020-03-09 14:45:00|3162.8|3158|3154.9|3150.1|3166.9|3162.1|3154.2|3149.4|0
1583765400000|2020-03-09 14:50:00|3154.8|3150|3155.9|3151.1|3157.4|3152.6|3149.6|3144.8|0
1583765700000|2020-03-09 14:55:00|3155.4|3150.6|3159.8|3155|3164.9|3160.1|3149.8|3145|0
1583766000000|2020-03-09 15:00:00|3159.4|3154.6|3151|3146.2|3160.3|3155.5|3148.2|3143.4|0
1583766300000|2020-03-09 15:05:00|3151.6|3146.8|3148.5|3143.7|3156|3151.2|3144.6|3139.8|0
1583766600000|2020-03-09 15:10:00|3149.4|3144.6|3161|3156.2|3164.1|3159.3|3148|3143.2|0
1583766900000|2020-03-09 15:15:00|3160.5|3155.7|3176.4|3171.6|3180.8|3176|3157.9|3153.1|0
1583767200000|2020-03-09 15:20:00|3175.6|3170.8|3182.1|3177.3|3182.4|3177.6|3170.4|3165.6|0
1583767500000|2020-03-09 15:25:00|3182.2|3177.4|3173.4|3168.6|3186.5|3181.7|3169.6|3164.8|0
1583767800000|2020-03-09 15:30:00|3173.3|3168.5|3182.1|3177.3|3183.1|3178.3|3163|3158.2|0
1583768100000|2020-03-09 15:35:00|3181.9|3177.1|3194.3|3189.5|3201.9|3197.1|3181.3|3176.5|0
1583768400000|2020-03-09 15:40:00|3194.2|3189.4|3204|3199.2|3204.4|3199.6|3190.8|3186|0
1583768700000|2020-03-09 15:45:00|3204.3|3199.5|3216.6|3211.8|3217.5|3212.7|3200.8|3196|0
1583769000000|2020-03-09 15:50:00|3216.4|3211.6|3216.6|3211.8|3218.1|3213.3|3209.6|3204.8|0
1583769300000|2020-03-09 15:55:00|3216.7|3211.9|3215.1|3210.3|3221.4|3216.6|3213.6|3208.8|0
1583769600000|2020-03-09 16:00:00|3214.1|3209.3|3208.7|3203.9|3215.3|3210.5|3203.5|3198.7|0
1583769900000|2020-03-09 16:05:00|3208.8|3204|3229.4|3224.6|3231.9|3227.1|3208.4|3203.6|0
1583770200000|2020-03-09 16:10:00|3228.8|3224|3217.3|3212.5|3232.5|3227.7|3216.5|3211.7|0
1583770500000|2020-03-09 16:15:00|3217.6|3212.8|3207.7|3202.9|3222.4|3217.6|3205.3|3200.5|0
1583770800000|2020-03-09 16:20:00|3207.6|3202.8|3202.1|3197.3|3214.6|3209.8|3199.6|3194.8|0
1583771100000|2020-03-09 16:25:00|3201.9|3197.1|3194.1|3189.3|3201.9|3197.1|3193.6|3188.8|0
1583771400000|2020-03-09 16:30:00|3194|3189.2|3195.2|3190.4|3201.6|3196.8|3193|3188.2|0
1583771700000|2020-03-09 16:35:00|3195.6|3190.8|3199.1|3194.3|3201.6|3196.8|3188.1|3183.3|0
1583772000000|2020-03-09 16:40:00|3199.2|3194.4|3187.5|3182.7|3204.2|3199.4|3186.5|3181.7|0
1583772300000|2020-03-09 16:45:00|3188|3183.2|3190|3185.2|3193.2|3188.4|3184.7|3179.9|0
1583772600000|2020-03-09 16:50:00|3190.6|3185.8|3187.2|3182.4|3197.1|3192.3|3186|3181.2|0
1583772900000|2020-03-09 16:55:00|3187.4|3182.6|3184.1|3179.3|3191.3|3186.5|3179.3|3174.5|0
1583773200000|2020-03-09 17:00:00|3184.2|3179.4|3183.8|3179|3198.8|3194|3181.1|3176.3|0
1583773500000|2020-03-09 17:05:00|3183.5|3178.7|3183.3|3178.5|3191.9|3187.1|3175|3170.2|0
1583773800000|2020-03-09 17:10:00|3182.8|3178|3194.3|3189.5|3195|3190.2|3182.8|3178|0
1583774100000|2020-03-09 17:15:00|3194.2|3189.4|3183|3178.2|3194.2|3189.4|3182|3177.2|0
1583774400000|2020-03-09 17:20:00|3182.7|3177.9|3181.5|3176.7|3183.8|3179|3176.9|3172.1|0
1583774700000|2020-03-09 17:25:00|3181.7|3176.9|3174|3169.2|3183.5|3178.7|3172.5|3167.7|0
1583775000000|2020-03-09 17:30:00|3174.2|3169.4|3160.6|3155.8|3174.2|3169.4|3160.6|3155.8|0
1583775300000|2020-03-09 17:35:00|3160.5|3155.7|3152.6|3147.8|3164.9|3160.1|3152.3|3147.5|0
1583775600000|2020-03-09 17:40:00|3152.7|3147.9|3148.1|3143.3|3156.8|3152|3145.1|3140.3|0
1583775900000|2020-03-09 17:45:00|3148.3|3143.5|3158.2|3153.4|3162.8|3158|3146.4|3141.6|0
1583776200000|2020-03-09 17:50:00|3158|3153.2|3145.8|3141|3158|3153.2|3143.8|3139|0
1583776500000|2020-03-09 17:55:00|3145.3|3140.5|3142.4|3137.6|3150.7|3145.9|3140.6|3135.8|0
1583776800000|2020-03-09 18:00:00|3142.1|3137.3|3128.9|3124.1|3145.8|3141|3127.8|3123|0
1583777100000|2020-03-09 18:05:00|3128.7|3123.9|3126.7|3121.9|3137.4|3132.6|3123.4|3118.6|0
1583777400000|2020-03-09 18:10:00|3126.5|3121.7|3140.1|3135.3|3141.1|3136.3|3125|3120.2|0
1583777700000|2020-03-09 18:15:00|3140.5|3135.7|3151|3146.2|3161.1|3156.3|3140.5|3135.7|0
1583778000000|2020-03-09 18:20:00|3152.2|3147.4|3145.8|3141|3159|3154.2|3144|3139.2|0
1583778300000|2020-03-09 18:25:00|3144.7|3139.9|3131.9|3127.1|3144.7|3139.9|3131.9|3127.1|0
1583778600000|2020-03-09 18:30:00|3131.5|3126.7|3137.1|3132.3|3140.8|3136|3126.6|3121.8|0
1583778900000|2020-03-09 18:35:00|3136.8|3132|3141.9|3137.1|3147.1|3142.3|3125.4|3120.6|0
1583779200000|2020-03-09 18:40:00|3141.8|3137|3124|3119.2|3143.8|3139|3120.1|3115.3|0
1583779500000|2020-03-09 18:45:00|3124.3|3119.5|3126.9|3122.1|3139.4|3134.6|3120.9|3116.1|0
1583779800000|2020-03-09 18:50:00|3127|3122.2|3151.2|3146.4|3153.4|3148.6|3126.5|3121.7|0
1583780100000|2020-03-09 18:55:00|3150.2|3145.4|3148|3143.2|3158.4|3153.6|3145.9|3141.1|0
1583780400000|2020-03-09 19:00:00|3148.4|3143.6|3159|3154.2|3163.2|3158.4|3139.8|3135|0
1583780700000|2020-03-09 19:05:00|3159.7|3154.9|3145.5|3140.7|3159.9|3155.1|3142.4|3137.6|0
1583781000000|2020-03-09 19:10:00|3145.4|3140.6|3133|3128.2|3145.6|3140.8|3131.9|3127.1|0
1583781300000|2020-03-09 19:15:00|3132.9|3128.1|3131.4|3126.6|3145.8|3141|3131.4|3126.6|0
1583781600000|2020-03-09 19:20:00|3131.3|3126.5|3145.4|3140.6|3148.6|3143.8|3125.2|3120.4|0
1583781900000|2020-03-09 19:25:00|3145.5|3140.7|3141.5|3136.7|3157.4|3152.6|3140.2|3135.4|0
1583782200000|2020-03-09 19:30:00|3140.1|3135.3|3131.8|3127|3142.5|3137.7|3128.5|3123.7|0
1583782500000|2020-03-09 19:35:00|3131.9|3127.1|3148.9|3144.1|3151.4|3146.6|3131.9|3127.1|0
1583782800000|2020-03-09 19:40:00|3149.1|3144.3|3145.4|3140.6|3152.6|3147.8|3143.2|3138.4|0
1583783100000|2020-03-09 19:45:00|3145.1|3140.3|3145.7|3140.9|3152.3|3147.5|3136.1|3131.3|0
1583783400000|2020-03-09 19:50:00|3145.5|3140.7|3136.2|3131.4|3145.5|3140.7|3128.1|3123.3|0
1583783700000|2020-03-09 19:55:00|3136.8|3132|3102.7|3097.9|3136.8|3132|3102.6|3097.8|0
1583784000000|2020-03-09 20:00:00|3102.3|3096.3|3103.3|3097.3|3107.9|3101.9|3097|3091|0
1583784300000|2020-03-09 20:05:00|3103.4|3097.4|3107.6|3101.6|3109.1|3103.1|3102.6|3096.6|0
1583784600000|2020-03-09 20:10:00|3107.5|3101.5|3113|3107|3113.2|3107.2|3106.9|3100.9|0
1583784900000|2020-03-09 20:15:00|3113.1|3107.1|3113.7|3107.7|3115.7|3109.7|3113.1|3107.1|0
1583785200000|2020-03-09 20:20:00|3114.6|3108.6|3112.5|3106.5|3114.6|3108.6|3110.8|3104.8|0
1583785500000|2020-03-09 20:25:00|3112.7|3106.7|3109.5|3103.5|3113.8|3107.8|3109.5|3103.5|0
1583785800000|2020-03-09 20:30:00|3109.6|3103.6|3110|3104|3113.5|3107.5|3109.1|3103.1|0
1583786100000|2020-03-09 20:35:00|3109.9|3103.9|3109.6|3103.6|3110.9|3104.9|3108.7|3102.7|0
1583786400000|2020-03-09 20:40:00|3109.5|3103.5|3100.7|3094.7|3109.6|3103.6|3099.8|3093.8|0
1583786700000|2020-03-09 20:45:00|3102|3096|3096.6|3090.6|3102.7|3096.7|3096.6|3090.6|0
1583787000000|2020-03-09 20:50:00|3096.7|3090.7|3093.4|3087.4|3096.7|3090.7|3093.4|3087.4|0
1583787300000|2020-03-09 20:55:00|3093.6|3087.6|3091|3085|3094.7|3088.7|3090.1|3084.1|0
1583787600000|2020-03-09 21:00:00|3090.7|3084.7|3087.5|3081.5|3090.8|3084.8|3086.8|3080.8|0
1583787900000|2020-03-09 21:05:00|3087.4|3081.4|3087.5|3081.5|3088.9|3082.9|3087|3081|0
1583788200000|2020-03-09 21:10:00|3087.6|3081.6|3087.7|3081.7|3089.1|3083.1|3087.5|3081.5|0
1583788500000|2020-03-09 21:15:00|3087.8|3081.8|3087.9|3081.9|3088.4|3082.4|3087.6|3081.6|0
1583788800000|2020-03-09 21:20:00|3087.8|3081.8|3087|3081|3087.9|3081.9|3086.6|3080.6|0
1583789100000|2020-03-09 21:25:00|3086.9|3080.9|3085.2|3079.2|3087.8|3081.8|3085.2|3079.2|0
1583789400000|2020-03-09 21:30:00|3085.1|3079.1|3083.3|3077.3|3085.5|3079.5|3083.3|3077.3|0
1583789700000|2020-03-09 21:35:00|3083.2|3077.2|3081.9|3075.9|3083.2|3077.2|3081.2|3075.2|0
1583790000000|2020-03-09 21:40:00|3082|3076|3081.5|3075.5|3082.6|3076.6|3081.5|3075.5|0
1583790300000|2020-03-09 21:45:00|3080.9|3074.9|3081.3|3075.3|3082.3|3076.3|3080.6|3074.6|0
1583790600000|2020-03-09 21:50:00|3081.7|3075.7|3082.7|3076.7|3083|3077|3081.1|3075.1|0
1583790900000|2020-03-09 21:55:00|3082.5|3076.5|3086.4|3080.4|3086.4|3080.4|3082.1|3076.1|0
1583791200000|2020-03-09 22:00:00|3086.5|3080.5|3081.3|3075.3|3086.8|3080.8|3080.5|3074.5|0
1583791500000|2020-03-09 22:05:00|3081.2|3075.2|3078.3|3072.3|3081.6|3075.6|3077.1|3071.1|0
1583791800000|2020-03-09 22:10:00|3078.1|3072.1|3075.7|3069.7|3078.1|3072.1|3072.2|3066.2|0
1583792100000|2020-03-09 22:15:00|3075.6|3069.6|3079.8|3073.8|3080.8|3074.8|3075.3|3069.3|0
1583792400000|2020-03-09 22:20:00|3079.9|3073.9|3084.4|3078.4|3084.4|3078.4|3079.6|3073.6|0
1583792700000|2020-03-09 22:25:00|3084.8|3078.8|3084.2|3078.2|3087.9|3081.9|3084.2|3078.2|0
1583793000000|2020-03-09 22:30:00|3084.8|3078.8|3087.7|3081.7|3087.8|3081.8|3084.1|3078.1|0
1583793300000|2020-03-09 22:35:00|3088.3|3082.3|3095.8|3089.8|3101.2|3095.2|3088.3|3082.3|0
1583793600000|2020-03-09 22:40:00|3095.6|3089.6|3096.8|3090.8|3098.9|3092.9|3094.7|3088.7|0
1583793900000|2020-03-09 22:45:00|3096.9|3090.9|3099|3093|3099|3093|3095.6|3089.6|0
1583794200000|2020-03-09 22:50:00|3099.1|3093.1|3112.7|3106.7|3113|3107|3099.1|3093.1|0
1583794500000|2020-03-09 22:55:00|3112.9|3106.9|3130.6|3124.6|3131.6|3125.6|3112.9|3106.9|0
1583794800000|2020-03-09 23:00:00|3131|3125|3147.5|3141.5|3147.5|3141.5|3130.3|3124.3|0
1583795100000|2020-03-09 23:05:00|3147.9|3141.9|3155.9|3149.9|3160.4|3154.4|3147.1|3141.1|0
1583795400000|2020-03-09 23:10:00|3155.8|3149.8|3155.1|3149.1|3159.3|3153.3|3155|3149|0
1583795700000|2020-03-09 23:15:00|3155.3|3149.3|3155.7|3149.7|3156.1|3150.1|3152.9|3146.9|0
1583796000000|2020-03-09 23:20:00|3156.1|3150.1|3157.2|3151.2|3158.1|3152.1|3155.8|3149.8|0
1583796300000|2020-03-09 23:25:00|3157.6|3151.6|3162.6|3156.6|3162.6|3156.6|3157.5|3151.5|0
1583796600000|2020-03-09 23:30:00|3162.4|3156.4|3165|3159|3166.3|3160.3|3162|3156|0
1583796900000|2020-03-09 23:35:00|3165.1|3159.1|3169|3163|3169.3|3163.3|3164.4|3158.4|0
1583797200000|2020-03-09 23:40:00|3168.8|3162.8|3178.1|3172.1|3178.1|3172.1|3168.8|3162.8|0
1583797500000|2020-03-09 23:45:00|3178.2|3172.2|3185.4|3179.4|3185.8|3179.8|3178.1|3172.1|0
1583797800000|2020-03-09 23:50:00|3185.5|3179.5|3188.2|3182.2|3189|3183|3181.4|3175.4|0
1583798100000|2020-03-09 23:55:00|3188.7|3182.7|3166|3158|3191.9|3185.9|3166|3158|0
1583798400000|2020-03-10 00:00:00|3167.7|3159.7|3163.7|3155.7|3175.2|3167.2|3162.1|3154.1|0
1583798700000|2020-03-10 00:05:00|3163.9|3155.9|3152.3|3144.3|3165.8|3157.8|3151.5|3143.5|0
1583799000000|2020-03-10 00:10:00|3152.6|3144.6|3147.4|3139.4|3153|3145|3138.1|3130.1|0
1583799300000|2020-03-10 00:15:00|3147.3|3139.3|3155.5|3147.5|3157|3149|3145.8|3137.8|0
1583799600000|2020-03-10 00:20:00|3155.4|3147.4|3164.8|3156.8|3169.3|3161.3|3154.3|3146.3|0
1583799900000|2020-03-10 00:25:00|3164.6|3156.6|3155.8|3147.8|3164.8|3156.8|3153.8|3145.8|0
1583800200000|2020-03-10 00:30:00|3155.6|3147.6|3159|3151|3162.9|3154.9|3155.2|3147.2|0
1583800500000|2020-03-10 00:35:00|3158.9|3150.9|3156.2|3148.2|3160.7|3152.7|3155.2|3147.2|0
1583800800000|2020-03-10 00:40:00|3156.1|3148.1|3158.9|3150.9|3161.6|3153.6|3155.5|3147.5|0
1583801100000|2020-03-10 00:45:00|3159.1|3151.1|3167.5|3159.5|3168.6|3160.6|3157.9|3149.9|0
1583801400000|2020-03-10 00:50:00|3167.6|3159.6|3178.5|3170.5|3181.8|3173.8|3167.6|3159.6|0
1583801700000|2020-03-10 00:55:00|3178.2|3170.2|3186.5|3178.5|3187.3|3179.3|3176.2|3168.2|0
1583802000000|2020-03-10 01:00:00|3187|3179|3195.6|3187.6|3195.6|3187.6|3184.4|3176.4|0
1583802300000|2020-03-10 01:05:00|3195.4|3187.4|3190.5|3182.5|3196.4|3188.4|3187.2|3179.2|0
1583802600000|2020-03-10 01:10:00|3190.6|3182.6|3183.9|3175.9|3191.1|3183.1|3183.3|3175.3|0
1583802900000|2020-03-10 01:15:00|3184|3176|3192|3184|3192.4|3184.4|3183.9|3175.9|0
1583803200000|2020-03-10 01:20:00|3191.9|3183.9|3194.1|3186.1|3195.1|3187.1|3189|3181|0
1583803500000|2020-03-10 01:25:00|3194|3186|3198.7|3190.7|3203.1|3195.1|3194|3186|0
1583803800000|2020-03-10 01:30:00|3198.9|3190.9|3193.9|3185.9|3201.1|3193.1|3192.5|3184.5|0
1583804100000|2020-03-10 01:35:00|3194.4|3186.4|3191.8|3183.8|3196.9|3188.9|3191.6|3183.6|0
1583804400000|2020-03-10 01:40:00|3192.3|3184.3|3187.3|3179.3|3193.9|3185.9|3185.5|3177.5|0
1583804700000|2020-03-10 01:45:00|3187.1|3179.1|3182.1|3174.1|3192.9|3184.9|3181.4|3173.4|0
1583805000000|2020-03-10 01:50:00|3182.3|3174.3|3180|3172|3186.4|3178.4|3178.9|3170.9|0
1583805300000|2020-03-10 01:55:00|3180.6|3172.6|3178.4|3170.4|3181.6|3173.6|3175.9|3167.9|0
1583805600000|2020-03-10 02:00:00|3178.7|3170.7|3180|3172|3186.1|3178.1|3178.6|3170.6|0
1583805900000|2020-03-10 02:05:00|3179.9|3171.9|3181.9|3173.9|3183.5|3175.5|3175.9|3167.9|0
1583806200000|2020-03-10 02:10:00|3182|3174|3181.8|3173.8|3182|3174|3176.9|3168.9|0
1583806500000|2020-03-10 02:15:00|3181.9|3173.9|3179.8|3171.8|3181.9|3173.9|3176.4|3168.4|0
1583806800000|2020-03-10 02:20:00|3179.7|3171.7|3186.1|3178.1|3187.4|3179.4|3178.8|3170.8|0
1583807100000|2020-03-10 02:25:00|3186|3178|3184.5|3176.5|3186.8|3178.8|3180.3|3172.3|0
1583807400000|2020-03-10 02:30:00|3184.4|3176.4|3179.7|3171.7|3184.4|3176.4|3178.5|3170.5|0
1583807700000|2020-03-10 02:35:00|3180.3|3172.3|3169.2|3161.2|3181.3|3173.3|3166.4|3158.4|0
1583808000000|2020-03-10 02:40:00|3170.1|3162.1|3170.6|3162.6|3174.9|3166.9|3168.1|3160.1|0
1583808300000|2020-03-10 02:45:00|3170.7|3162.7|3172.8|3164.8|3174|3166|3169.1|3161.1|0
1583808600000|2020-03-10 02:50:00|3172.7|3164.7|3180.5|3172.5|3181.8|3173.8|3172.5|3164.5|0
1583808900000|2020-03-10 02:55:00|3180.7|3172.7|3185.7|3177.7|3186.4|3178.4|3179.9|3171.9|0
1583809200000|2020-03-10 03:00:00|3185.5|3177.5|3188.4|3180.4|3188.7|3180.7|3182.6|3174.6|0
1583809500000|2020-03-10 03:05:00|3188.6|3180.6|3186.3|3178.3|3189|3181|3184|3176|0
1583809800000|2020-03-10 03:10:00|3185.8|3177.8|3186.5|3178.5|3186.9|3178.9|3181.7|3173.7|0
1583810100000|2020-03-10 03:15:00|3186.3|3178.3|3189.4|3181.4|3189.8|3181.8|3184.9|3176.9|0
1583810400000|2020-03-10 03:20:00|3189.6|3181.6|3190|3182|3191.4|3183.4|3188|3180|0
1583810700000|2020-03-10 03:25:00|3189.9|3181.9|3192.3|3184.3|3193.1|3185.1|3189.9|3181.9|0
1583811000000|2020-03-10 03:30:00|3192|3184|3190.2|3182.2|3192|3184|3184.4|3176.4|0
1583811300000|2020-03-10 03:35:00|3190.3|3182.3|3193.6|3185.6|3193.7|3185.7|3190.3|3182.3|0
1583811600000|2020-03-10 03:40:00|3193.8|3185.8|3194|3186|3195|3187|3192.1|3184.1|0
1583811900000|2020-03-10 03:45:00|3194.1|3186.1|3197|3189|3197.5|3189.5|3194.1|3186.1|0
1583812200000|2020-03-10 03:50:00|3197.1|3189.1|3196.9|3188.9|3198.3|3190.3|3195.4|3187.4|0
1583812500000|2020-03-10 03:55:00|3197|3189|3197.3|3189.3|3197.6|3189.6|3193|3185|0
1583812800000|2020-03-10 04:00:00|3197.2|3189.2|3194.2|3186.2|3197.3|3189.3|3191.3|3183.3|0
1583813100000|2020-03-10 04:05:00|3194.3|3186.3|3190.9|3182.9|3196.7|3188.7|3190.6|3182.6|0
1583813400000|2020-03-10 04:10:00|3190.2|3182.2|3194.1|3186.1|3194.8|3186.8|3189.2|3181.2|0
1583813700000|2020-03-10 04:15:00|3194.4|3186.4|3195|3187|3196.8|3188.8|3193.1|3185.1|0
1583814000000|2020-03-10 04:20:00|3195.1|3187.1|3198.3|3190.3|3198.4|3190.4|3194.6|3186.6|0
1583814300000|2020-03-10 04:25:00|3198.5|3190.5|3200|3192|3202.5|3194.5|3198.5|3190.5|0
1583814600000|2020-03-10 04:30:00|3200.1|3192.1|3199.3|3191.3|3201.3|3193.3|3196|3188|0
1583814900000|2020-03-10 04:35:00|3199.6|3191.6|3199.4|3191.4|3201|3193|3197.9|3189.9|0
1583815200000|2020-03-10 04:40:00|3199.6|3191.6|3200.6|3192.6|3201.4|3193.4|3198.4|3190.4|0
1583815500000|2020-03-10 04:45:00|3200.7|3192.7|3206|3198|3206.2|3198.2|3199.5|3191.5|0
1583815800000|2020-03-10 04:50:00|3206.1|3198.1|3208|3200|3208.2|3200.2|3205|3197|0
1583816100000|2020-03-10 04:55:00|3208.1|3200.1|3206|3198|3209.6|3201.6|3205.8|3197.8|0
1583816400000|2020-03-10 05:00:00|3206.2|3198.2|3210.8|3202.8|3212.4|3204.4|3206.1|3198.1|0
1583816700000|2020-03-10 05:05:00|3210.9|3202.9|3211.9|3203.9|3212.4|3204.4|3209.7|3201.7|0
1583817000000|2020-03-10 05:10:00|3212.2|3204.2|3219.1|3211.1|3219.8|3211.8|3211.3|3203.3|0
1583817300000|2020-03-10 05:15:00|3219|3211|3231|3223|3231.6|3223.6|3218.9|3210.9|0
1583817600000|2020-03-10 05:20:00|3231.2|3223.2|3229.5|3221.5|3231.5|3223.5|3225.2|3217.2|0
1583817900000|2020-03-10 05:25:00|3229.4|3221.4|3227|3219|3230.8|3222.8|3226.3|3218.3|0
1583818200000|2020-03-10 05:30:00|3226.9|3218.9|3230.6|3222.6|3232.8|3224.8|3226.9|3218.9|0
1583818500000|2020-03-10 05:35:00|3230.5|3222.5|3231.6|3223.6|3231.6|3223.6|3228|3220|0
1583818800000|2020-03-10 05:40:00|3231.7|3223.7|3226.2|3218.2|3232.3|3224.3|3225.9|3217.9|0
1583819100000|2020-03-10 05:45:00|3226.1|3218.1|3223.8|3215.8|3226.3|3218.3|3223.1|3215.1|0
1583819400000|2020-03-10 05:50:00|3223.7|3215.7|3222.1|3214.1|3226.7|3218.7|3221.4|3213.4|0
1583819700000|2020-03-10 05:55:00|3222|3214|3228.5|3220.5|3229.3|3221.3|3220.8|3212.8|0
1583820000000|2020-03-10 06:00:00|3227.7|3219.7|3225.1|3217.1|3229.8|3221.8|3223.6|3215.6|0
1583820300000|2020-03-10 06:05:00|3225|3217|3220.7|3212.7|3226.5|3218.5|3216.8|3208.8|0
1583820600000|2020-03-10 06:10:00|3220.6|3212.6|3225.3|3217.3|3226.4|3218.4|3220.5|3212.5|0
1583820900000|2020-03-10 06:15:00|3225.4|3217.4|3220.9|3212.9|3226.1|3218.1|3218|3210|0
1583821200000|2020-03-10 06:20:00|3220.5|3212.5|3216.7|3208.7|3223|3215|3216.4|3208.4|0
1583821500000|2020-03-10 06:25:00|3216.5|3208.5|3219.6|3211.6|3221.2|3213.2|3215.1|3207.1|0
1583821800000|2020-03-10 06:30:00|3219.5|3211.5|3226.8|3218.8|3228.4|3220.4|3219.1|3211.1|0
1583822100000|2020-03-10 06:35:00|3226.7|3218.7|3225.1|3217.1|3229.2|3221.2|3225|3217|0
1583822400000|2020-03-10 06:40:00|3225.3|3217.3|3224.9|3216.9|3228.8|3220.8|3224.2|3216.2|0
1583822700000|2020-03-10 06:45:00|3225|3217|3225.9|3217.9|3227|3219|3221.7|3213.7|0
1583823000000|2020-03-10 06:50:00|3225.8|3217.8|3230.6|3222.6|3231.9|3223.9|3225.3|3217.3|0
1583823300000|2020-03-10 06:55:00|3230.9|3222.9|3228.2|3220.2|3231.5|3223.5|3227.4|3219.4|0
1583823600000|2020-03-10 07:00:00|3227.9|3219.9|3219.4|3211.4|3227.9|3219.9|3218.5|3210.5|0
1583823900000|2020-03-10 07:05:00|3219.1|3211.1|3211.8|3203.8|3219.2|3211.2|3209.7|3201.7|0
1583824200000|2020-03-10 07:10:00|3211.6|3203.6|3209.7|3201.7|3215.1|3207.1|3206.9|3198.9|0
1583824500000|2020-03-10 07:15:00|3209.6|3201.6|3203.4|3195.4|3211.5|3203.5|3203.3|3195.3|0
1583824800000|2020-03-10 07:20:00|3203.6|3195.6|3191.4|3186.4|3205.3|3197.3|3191.1|3186.1|0
1583825100000|2020-03-10 07:25:00|3191.3|3186.3|3194.8|3189.8|3197.2|3192.2|3188.8|3183.8|0
1583825400000|2020-03-10 07:30:00|3194.7|3189.7|3200.6|3195.6|3204.1|3199.1|3189.7|3184.7|0
1583825700000|2020-03-10 07:35:00|3200.2|3195.2|3203.6|3198.6|3203.9|3198.9|3199.5|3194.5|0
1583826000000|2020-03-10 07:40:00|3203.5|3198.5|3200.2|3195.2|3203.5|3198.5|3196.5|3191.5|0
1583826300000|2020-03-10 07:45:00|3200.4|3195.4|3197.7|3192.7|3204.1|3199.1|3196.8|3191.8|0
1583826600000|2020-03-10 07:50:00|3197.9|3192.9|3196.1|3191.1|3198.9|3193.9|3190.1|3185.1|0
1583826900000|2020-03-10 07:55:00|3196|3191|3198.4|3193.4|3203.2|3198.2|3192.1|3187.1|0
1583827200000|2020-03-10 08:00:00|3197.8|3192.8|3226.8|3223.8|3247.1|3244.1|3195.4|3190.4|0
1583827500000|2020-03-10 08:05:00|3226.7|3223.7|3238.6|3235.6|3241.7|3238.7|3226.6|3223.6|0
1583827800000|2020-03-10 08:10:00|3238.7|3235.7|3218.6|3215.6|3239.4|3236.4|3218.5|3215.5|0
1583828100000|2020-03-10 08:15:00|3218.8|3215.8|3231|3228|3231|3228|3218.1|3215.1|0
1583828400000|2020-03-10 08:20:00|3230.9|3227.9|3231.4|3228.4|3231.5|3228.5|3226.6|3223.6|0
1583828700000|2020-03-10 08:25:00|3231.6|3228.6|3232.3|3229.3|3236.8|3233.8|3231.6|3228.6|0
1583829000000|2020-03-10 08:30:00|3232.5|3229.5|3240.3|3237.3|3240.5|3237.5|3232.1|3229.1|0
1583829300000|2020-03-10 08:35:00|3238.2|3235.2|3242.3|3239.3|3244|3241|3236.4|3233.4|0
1583829600000|2020-03-10 08:40:00|3242.5|3239.5|3249.3|3246.3|3249.3|3246.3|3242.1|3239.1|0
1583829900000|2020-03-10 08:45:00|3248.2|3245.2|3245.6|3242.6|3249.3|3246.3|3244.4|3241.4|0
1583830200000|2020-03-10 08:50:00|3245.2|3242.2|3248.6|3245.6|3248.7|3245.7|3240.7|3237.7|0
1583830500000|2020-03-10 08:55:00|3248.2|3245.2|3256.9|3253.9|3256.9|3253.9|3247.1|3244.1|0
1583830800000|2020-03-10 09:00:00|3258.2|3255.2|3255.4|3252.4|3258.4|3255.4|3251.7|3248.7|0
1583831100000|2020-03-10 09:05:00|3255.5|3252.5|3253.5|3250.5|3255.8|3252.8|3253.3|3250.3|0
1583831400000|2020-03-10 09:10:00|3253.3|3250.3|3248.3|3245.3|3253.5|3250.5|3248.3|3245.3|0
1583831700000|2020-03-10 09:15:00|3248.5|3245.5|3254.2|3251.2|3254.2|3251.2|3248|3245|0
1583832000000|2020-03-10 09:20:00|3253.7|3250.7|3259.7|3256.7|3261.2|3258.2|3252.5|3249.5|0
1583832300000|2020-03-10 09:25:00|3259.6|3256.6|3262.7|3259.7|3262.9|3259.9|3258.4|3255.4|0
1583832600000|2020-03-10 09:30:00|3262.6|3259.6|3264.3|3261.3|3265.1|3262.1|3262.4|3259.4|0
1583832900000|2020-03-10 09:35:00|3264.2|3261.2|3275.6|3272.6|3275.6|3272.6|3264.2|3261.2|0
1583833200000|2020-03-10 09:40:00|3275.7|3272.7|3276.2|3273.2|3277.6|3274.6|3274|3271|0
1583833500000|2020-03-10 09:45:00|3276.1|3273.1|3282.1|3279.1|3282.3|3279.3|3275.3|3272.3|0
1583833800000|2020-03-10 09:50:00|3282|3279|3279|3276|3283.1|3280.1|3279|3276|0
1583834100000|2020-03-10 09:55:00|3279.1|3276.1|3276.8|3273.8|3279.1|3276.1|3275.7|3272.7|0
1583834400000|2020-03-10 10:00:00|3277.2|3274.2|3275.2|3272.2|3277.4|3274.4|3272.5|3269.5|0
1583834700000|2020-03-10 10:05:00|3274|3271|3278.7|3275.7|3279|3276|3273.5|3270.5|0
1583835000000|2020-03-10 10:10:00|3278.9|3275.9|3286.5|3283.5|3287.7|3284.7|3278.8|3275.8|0
1583835300000|2020-03-10 10:15:00|3286|3283|3286.7|3283.7|3288|3285|3282.5|3279.5|0
1583835600000|2020-03-10 10:20:00|3287.5|3284.5|3284.3|3281.3|3289.9|3286.9|3284.3|3281.3|0
1583835900000|2020-03-10 10:25:00|3284.4|3281.4|3282.7|3279.7|3285.3|3282.3|3281.7|3278.7|0
1583836200000|2020-03-10 10:30:00|3282.9|3279.9|3284.4|3281.4|3285.4|3282.4|3281.5|3278.5|0
1583836500000|2020-03-10 10:35:00|3284.3|3281.3|3280.1|3277.1|3284.3|3281.3|3279.6|3276.6|0
1583836800000|2020-03-10 10:40:00|3279.7|3276.7|3283.1|3280.1|3283.1|3280.1|3279|3276|0
1583837100000|2020-03-10 10:45:00|3283.8|3280.8|3289.1|3286.1|3289.1|3286.1|3283.2|3280.2|0
1583837400000|2020-03-10 10:50:00|3289.2|3286.2|3289|3286|3289.5|3286.5|3287.1|3284.1|0
1583837700000|2020-03-10 10:55:00|3289.3|3286.3|3289|3286|3292.8|3289.8|3289|3286|0
1583838000000|2020-03-10 11:00:00|3285.9|3282.9|3280.4|3277.4|3293.2|3290.2|3279.2|3276.2|0
1583838300000|2020-03-10 11:05:00|3280.3|3277.3|3281.9|3278.9|3283|3280|3277.9|3274.9|0
1583838600000|2020-03-10 11:10:00|3282|3279|3281.2|3278.2|3284.4|3281.4|3281.2|3278.2|0
1583838900000|2020-03-10 11:15:00|3280.9|3277.9|3274.5|3271.5|3280.9|3277.9|3273.4|3270.4|0
1583839200000|2020-03-10 11:20:00|3274.6|3271.6|3276.8|3273.8|3277.4|3274.4|3272.1|3269.1|0
1583839500000|2020-03-10 11:25:00|3276.9|3273.9|3271.4|3268.4|3277.1|3274.1|3271.4|3268.4|0
1583839800000|2020-03-10 11:30:00|3271.3|3268.3|3275.9|3272.9|3276.4|3273.4|3270.9|3267.9|0
1583840100000|2020-03-10 11:35:00|3276.1|3273.1|3277.1|3274.1|3278|3275|3275.3|3272.3|0
1583840400000|2020-03-10 11:40:00|3277|3274|3274.9|3271.9|3277.6|3274.6|3274.9|3271.9|0
1583840700000|2020-03-10 11:45:00|3275.7|3272.7|3268.9|3265.9|3276.1|3273.1|3268.6|3265.6|0
1583841000000|2020-03-10 11:50:00|3268.8|3265.8|3266.4|3263.4|3269.4|3266.4|3265.7|3262.7|0
1583841300000|2020-03-10 11:55:00|3266.3|3263.3|3268.1|3265.1|3271.1|3268.1|3266.2|3263.2|0
1583841600000|2020-03-10 12:00:00|3267.5|3264.5|3271.6|3268.6|3272.8|3269.8|3267.5|3264.5|0
1583841900000|2020-03-10 12:05:00|3271.8|3268.8|3249.7|3246.7|3272.9|3269.9|3249.6|3246.6|0
1583842200000|2020-03-10 12:10:00|3249.6|3246.6|3254.8|3251.8|3254.9|3251.9|3240.8|3237.8|0
1583842500000|2020-03-10 12:15:00|3254.7|3251.7|3246.5|3243.5|3254.7|3251.7|3245.4|3242.4|0
1583842800000|2020-03-10 12:20:00|3246.2|3243.2|3246.2|3243.2|3246.5|3243.5|3241.5|3238.5|0
1583843100000|2020-03-10 12:25:00|3246.1|3243.1|3241.1|3238.1|3246.7|3243.7|3241.1|3238.1|0
1583843400000|2020-03-10 12:30:00|3241|3238|3238.9|3235.9|3241.1|3238.1|3238.1|3235.1|0
1583843700000|2020-03-10 12:35:00|3239|3236|3236.3|3233.3|3239.7|3236.7|3235.5|3232.5|0
1583844000000|2020-03-10 12:40:00|3236.2|3233.2|3227.3|3224.3|3237.1|3234.1|3226.6|3223.6|0
1583844300000|2020-03-10 12:45:00|3227.5|3224.5|3234.4|3231.4|3234.5|3231.5|3225.6|3222.6|0
1583844600000|2020-03-10 12:50:00|3234.9|3231.9|3245.2|3242.2|3245.2|3242.2|3234.8|3231.8|0
1583844900000|2020-03-10 12:55:00|3245.5|3242.5|3243.4|3240.4|3248.2|3245.2|3243.4|3240.4|0
1583845200000|2020-03-10 13:00:00|3243.6|3240.6|3248.6|3245.6|3249.7|3246.7|3243.3|3240.3|0
1583845500000|2020-03-10 13:05:00|3248.5|3245.5|3247.3|3244.3|3253.1|3250.1|3247|3244|0
1583845800000|2020-03-10 13:10:00|3247|3244|3248.6|3245.6|3249.2|3246.2|3243.9|3240.9|0
1583846100000|2020-03-10 13:15:00|3248.5|3245.5|3250.6|3247.6|3250.6|3247.6|3244.7|3241.7|0
1583846400000|2020-03-10 13:20:00|3251|3248|3255.5|3252.5|3256.9|3253.9|3250.8|3247.8|0
1583846700000|2020-03-10 13:25:00|3255.7|3252.7|3247|3244|3255.8|3252.8|3246|3243|0
1583847000000|2020-03-10 13:30:00|3246|3243|3233.9|3232.1|3251|3249.2|3233.9|3232.1|0
1583847300000|2020-03-10 13:35:00|3234.1|3232.3|3213|3211.2|3236.5|3234.7|3203.4|3201.6|0
1583847600000|2020-03-10 13:40:00|3212.9|3211.1|3213.8|3212|3217.6|3215.8|3204|3202.2|0
1583847900000|2020-03-10 13:45:00|3214|3212.2|3219.2|3217.4|3224.4|3222.6|3206.9|3205.1|0
1583848200000|2020-03-10 13:50:00|3219.1|3217.3|3234.3|3232.5|3236|3234.2|3216.7|3214.9|0
1583848500000|2020-03-10 13:55:00|3234.5|3232.7|3235.7|3233.9|3244.1|3242.3|3233.4|3231.6|0
1583848800000|2020-03-10 14:00:00|3235.8|3234|3241.1|3239.3|3245.7|3243.9|3229.8|3228|0
1583849100000|2020-03-10 14:05:00|3239.5|3237.7|3246.1|3244.3|3248.7|3246.9|3234|3232.2|0
1583849400000|2020-03-10 14:10:00|3245.9|3244.1|3256|3254.2|3259.9|3258.1|3245.2|3243.4|0
1583849700000|2020-03-10 14:15:00|3256.1|3254.3|3250.4|3248.6|3257.1|3255.3|3246|3244.2|0
1583850000000|2020-03-10 14:20:00|3251.2|3249.4|3245.6|3243.8|3259.8|3258|3245.6|3243.8|0
1583850300000|2020-03-10 14:25:00|3246.2|3244.4|3237.3|3235.5|3246.2|3244.4|3236.7|3234.9|0
1583850600000|2020-03-10 14:30:00|3237.8|3236|3233.1|3231.3|3241|3239.2|3229.1|3227.3|0
1583850900000|2020-03-10 14:35:00|3233.2|3231.4|3229.8|3228|3237.6|3235.8|3226.6|3224.8|0
1583851200000|2020-03-10 14:40:00|3230.1|3228.3|3219.3|3217.5|3232.4|3230.6|3217.4|3215.6|0
1583851500000|2020-03-10 14:45:00|3218.8|3217|3206.5|3204.7|3221.9|3220.1|3205.7|3203.9|0
1583851800000|2020-03-10 14:50:00|3206.2|3204.4|3200.2|3198.4|3210.1|3208.3|3197.8|3196|0
1583852100000|2020-03-10 14:55:00|3200.1|3198.3|3196.1|3194.3|3212.9|3211.1|3196.1|3194.3|0
1583852400000|2020-03-10 15:00:00|3195.9|3194.1|3193.7|3191.9|3200|3198.2|3189.4|3187.6|0
1583852700000|2020-03-10 15:05:00|3193.6|3191.8|3211.1|3209.3|3213.2|3211.4|3192.6|3190.8|0
1583853000000|2020-03-10 15:10:00|3210.1|3208.3|3188.4|3186.6|3212.2|3210.4|3188.2|3186.4|0
1583853300000|2020-03-10 15:15:00|3188.3|3186.5|3175.5|3173.7|3197.5|3195.7|3175.1|3173.3|0
1583853600000|2020-03-10 15:20:00|3176|3174.2|3159|3157.2|3181|3179.2|3158.9|3157.1|0
1583853900000|2020-03-10 15:25:00|3159.1|3157.3|3154.1|3152.3|3171.3|3169.5|3146.8|3145|0
1583854200000|2020-03-10 15:30:00|3154.3|3152.5|3144|3142.2|3158.1|3156.3|3142.5|3140.7|0
1583854500000|2020-03-10 15:35:00|3143.9|3142.1|3142.5|3140.7|3146.4|3144.6|3128|3126.2|0
1583854800000|2020-03-10 15:40:00|3142.3|3140.5|3163.2|3161.4|3163.6|3161.8|3133.3|3131.5|0
1583855100000|2020-03-10 15:45:00|3162.9|3161.1|3169.6|3167.8|3180.7|3178.9|3158.6|3156.8|0
1583855400000|2020-03-10 15:50:00|3169.3|3167.5|3150.3|3148.5|3173.3|3171.5|3145.6|3143.8|0
1583855700000|2020-03-10 15:55:00|3150.6|3148.8|3160.2|3158.4|3168|3166.2|3148.1|3146.3|0
1583856000000|2020-03-10 16:00:00|3160.7|3158.9|3179.5|3177.7|3190.8|3189|3160.6|3158.8|0
1583856300000|2020-03-10 16:05:00|3179.7|3177.9|3184.4|3182.6|3187.8|3186|3177.2|3175.4|0
1583856600000|2020-03-10 16:10:00|3184.3|3182.5|3204.1|3202.3|3208.2|3206.4|3184.3|3182.5|0
1583856900000|2020-03-10 16:15:00|3204.6|3202.8|3208.8|3207|3212.5|3210.7|3200.5|3198.7|0
1583857200000|2020-03-10 16:20:00|3208.9|3207.1|3204.1|3202.3|3209.5|3207.7|3197.2|3195.4|0
1583857500000|2020-03-10 16:25:00|3204.2|3202.4|3181|3179.2|3204.4|3202.6|3181|3179.2|0
1583857800000|2020-03-10 16:30:00|3180.7|3178.9|3175.6|3173.8|3181.4|3179.6|3167.6|3165.8|0
1583858100000|2020-03-10 16:35:00|3175.4|3173.6|3184.8|3183|3188.3|3186.5|3170|3168.2|0
1583858400000|2020-03-10 16:40:00|3185.1|3183.3|3192.1|3190.3|3192.1|3190.3|3172.4|3170.6|0
1583858700000|2020-03-10 16:45:00|3192.2|3190.4|3181.6|3179.8|3192.6|3190.8|3181.2|3179.4|0
1583859000000|2020-03-10 16:50:00|3181.3|3179.5|3194.5|3192.7|3195.5|3193.7|3176.9|3175.1|0
1583859300000|2020-03-10 16:55:00|3194.6|3192.8|3186.7|3184.9|3197.8|3196|3186.1|3184.3|0
1583859600000|2020-03-10 17:00:00|3186.4|3184.6|3182.2|3180.4|3187.1|3185.3|3175.2|3173.4|0
1583859900000|2020-03-10 17:05:00|3183.5|3181.7|3203.9|3202.1|3203.9|3202.1|3175.8|3174|0
1583860200000|2020-03-10 17:10:00|3204.1|3202.3|3202.7|3200.9|3204.8|3203|3191.3|3189.5|0
1583860500000|2020-03-10 17:15:00|3203.8|3202|3204.9|3203.1|3211.3|3209.5|3192.7|3190.9|0
1583860800000|2020-03-10 17:20:00|3203.6|3201.8|3205.6|3203.8|3211.9|3210.1|3202.6|3200.8|0
1583861100000|2020-03-10 17:25:00|3205.9|3204.1|3200.9|3199.1|3205.9|3204.1|3194.4|3192.6|0
1583861400000|2020-03-10 17:30:00|3201.2|3199.4|3208.7|3206.9|3210|3208.2|3195.2|3193.4|0
1583861700000|2020-03-10 17:35:00|3208.9|3207.1|3194|3192.2|3208.9|3207.1|3190.5|3188.7|0
1583862000000|2020-03-10 17:40:00|3196.2|3194.4|3189.1|3187.3|3201.1|3199.3|3183.8|3182|0
1583862300000|2020-03-10 17:45:00|3188|3186.2|3179.8|3178|3188.1|3186.3|3177.2|3175.4|0
1583862600000|2020-03-10 17:50:00|3179.5|3177.7|3178.5|3176.7|3186.5|3184.7|3177.8|3176|0
1583862900000|2020-03-10 17:55:00|3179.6|3177.8|3180.9|3179.1|3185.1|3183.3|3177.2|3175.4|0
1583863200000|2020-03-10 18:00:00|3181.5|3179.7|3170.5|3168.7|3181.5|3179.7|3169.7|3167.9|0
1583863500000|2020-03-10 18:05:00|3170.1|3168.3|3181.9|3180.1|3182.7|3180.9|3164.8|3163|0
1583863800000|2020-03-10 18:10:00|3181.7|3179.9|3187.2|3185.4|3188.5|3186.7|3177.5|3175.7|0
1583864100000|2020-03-10 18:15:00|3187.5|3185.7|3185.1|3183.3|3190.2|3188.4|3180.7|3178.9|0
1583864400000|2020-03-10 18:20:00|3186|3184.2|3173.1|3171.3|3190.3|3188.5|3172.3|3170.5|0
1583864700000|2020-03-10 18:25:00|3172.6|3170.8|3186.3|3184.5|3189.3|3187.5|3170.8|3169|0
1583865000000|2020-03-10 18:30:00|3186.5|3184.7|3197|3195.2|3198.4|3196.6|3182.6|3180.8|0
1583865300000|2020-03-10 18:35:00|3197.5|3195.7|3199.9|3198.1|3203.5|3201.7|3197.1|3195.3|0
1583865600000|2020-03-10 18:40:00|3199.8|3198|3219.9|3218.1|3221.3|3219.5|3198.8|3197|0
1583865900000|2020-03-10 18:45:00|3219.2|3217.4|3234.8|3233|3236.2|3234.4|3215.7|3213.9|0
1583866200000|2020-03-10 18:50:00|3235.5|3233.7|3229.9|3228.1|3235.5|3233.7|3219.3|3217.5|0
1583866500000|2020-03-10 18:55:00|3230.1|3228.3|3228.3|3226.5|3234.4|3232.6|3218.8|3217|0
1583866800000|2020-03-10 19:00:00|3230.5|3228.7|3241.9|3240.1|3242.7|3240.9|3225.6|3223.8|0
1583867100000|2020-03-10 19:05:00|3241.8|3240|3237.9|3236.1|3245.8|3244|3236.1|3234.3|0
1583867400000|2020-03-10 19:10:00|3238|3236.2|3243.5|3241.7|3247.1|3245.3|3238|3236.2|0
1583867700000|2020-03-10 19:15:00|3243.8|3242|3256.5|3254.7|3258.7|3256.9|3236.2|3234.4|0
1583868000000|2020-03-10 19:20:00|3255.9|3254.1|3252.4|3250.6|3261.6|3259.8|3248.8|3247|0
1583868300000|2020-03-10 19:25:00|3252|3250.2|3237.9|3236.1|3252|3250.2|3236.5|3234.7|0
1583868600000|2020-03-10 19:30:00|3238|3236.2|3237.4|3235.6|3248.6|3246.8|3230|3228.2|0
1583868900000|2020-03-10 19:35:00|3236.6|3234.8|3253.6|3251.8|3256.1|3254.3|3235.3|3233.5|0
1583869200000|2020-03-10 19:40:00|3254|3252.2|3244.9|3243.1|3254.6|3252.8|3244.5|3242.7|0
1583869500000|2020-03-10 19:45:00|3245.6|3243.8|3255.7|3253.9|3256.7|3254.9|3244.6|3242.8|0
1583869800000|2020-03-10 19:50:00|3255.3|3253.5|3265.8|3264|3265.8|3264|3255.1|3253.3|0
1583870100000|2020-03-10 19:55:00|3266.4|3264.6|3276.3|3274.5|3276.3|3274.5|3260.9|3259.1|0
1583870400000|2020-03-10 20:00:00|3277.6|3274.6|3275.1|3272.1|3278.7|3275.7|3271.1|3268.1|0
1583870700000|2020-03-10 20:05:00|3274.8|3271.8|3269|3266|3275.7|3272.7|3266.9|3263.9|0
1583871000000|2020-03-10 20:10:00|3268.5|3265.5|3263.5|3260.5|3270.3|3267.3|3262.5|3259.5|0
1583871300000|2020-03-10 20:15:00|3263.1|3260.1|3266.4|3263.4|3266.9|3263.9|3263|3260|0
1583871600000|2020-03-10 20:20:00|3266.6|3263.6|3267.6|3264.6|3268.9|3265.9|3266.6|3263.6|0
1583871900000|2020-03-10 20:25:00|3267.7|3264.7|3267|3264|3267.8|3264.8|3265.9|3262.9|0
1583872200000|2020-03-10 20:30:00|3266.9|3263.9|3269.7|3266.7|3270.4|3267.4|3266.9|3263.9|0
1583872500000|2020-03-10 20:35:00|3270.1|3267.1|3265.7|3262.7|3270.1|3267.1|3265.7|3262.7|0
1583872800000|2020-03-10 20:40:00|3265.6|3262.6|3266|3263|3266.2|3263.2|3265.2|3262.2|0
1583873100000|2020-03-10 20:45:00|3266.1|3263.1|3268|3265|3268.4|3265.4|3266.1|3263.1|0
1583873400000|2020-03-10 20:50:00|3267.9|3264.9|3268.8|3265.8|3268.8|3265.8|3267.3|3264.3|0
1583873700000|2020-03-10 20:55:00|3268.9|3265.9|3268.9|3265.9|3269.2|3266.2|3268.4|3265.4|0
1583874000000|2020-03-10 21:00:00|3269|3266|3268.5|3265.5|3269.3|3266.3|3268.1|3265.1|0
1583874300000|2020-03-10 21:05:00|3268.7|3265.7|3267.8|3264.8|3268.7|3265.7|3267.8|3264.8|0
1583874600000|2020-03-10 21:10:00|3267.7|3264.7|3267.1|3264.1|3267.9|3264.9|3266.8|3263.8|0
1583874900000|2020-03-10 21:15:00|3267|3264|3266.1|3263.1|3267.4|3264.4|3266.1|3263.1|0
1583875200000|2020-03-10 21:20:00|3266|3263|3264.7|3261.7|3266.2|3263.2|3264.7|3261.7|0
1583875500000|2020-03-10 21:25:00|3264.6|3261.6|3264.2|3261.2|3264.9|3261.9|3264.2|3261.2|0
1583875800000|2020-03-10 21:30:00|3264.1|3261.1|3263.5|3260.5|3264.4|3261.4|3263.5|3260.5|0
1583876100000|2020-03-10 21:35:00|3263.7|3260.7|3261.3|3258.3|3263.7|3260.7|3260.6|3257.6|0
1583876400000|2020-03-10 21:40:00|3260.9|3257.9|3260.8|3257.8|3261.8|3258.8|3260.5|3257.5|0
1583876700000|2020-03-10 21:45:00|3260.7|3257.7|3261.4|3258.4|3261.7|3258.7|3260.2|3257.2|0
1583877000000|2020-03-10 21:50:00|3261.3|3258.3|3258.7|3255.7|3261.7|3258.7|3258.4|3255.4|0
1583877300000|2020-03-10 21:55:00|3258.6|3255.6|3253.2|3250.2|3258.6|3255.6|3252.7|3249.7|0
1583877600000|2020-03-10 22:00:00|3253.3|3250.3|3250.6|3247.6|3254.8|3251.8|3250.3|3247.3|0
1583877900000|2020-03-10 22:05:00|3250.7|3247.7|3248.6|3245.6|3250.8|3247.8|3246.7|3243.7|0
1583878200000|2020-03-10 22:10:00|3248.7|3245.7|3246.6|3243.6|3248.7|3245.7|3245.9|3242.9|0
1583878500000|2020-03-10 22:15:00|3246.5|3243.5|3242.3|3239.3|3246.5|3243.5|3242.2|3239.2|0
1583878800000|2020-03-10 22:20:00|3242.1|3239.1|3244.1|3241.1|3244.1|3241.1|3240.3|3237.3|0
1583879100000|2020-03-10 22:25:00|3244.2|3241.2|3245.5|3242.5|3246.8|3243.8|3244.1|3241.1|0
1583879400000|2020-03-10 22:30:00|3245.4|3242.4|3247.8|3244.8|3249.3|3246.3|3245.1|3242.1|0
1583879700000|2020-03-10 22:35:00|3246.6|3243.6|3245.5|3242.5|3247.5|3244.5|3244.9|3241.9|0
1583880000000|2020-03-10 22:40:00|3245.2|3242.2|3246.7|3243.7|3248.4|3245.4|3245|3242|0
1583880300000|2020-03-10 22:45:00|3246.6|3243.6|3240|3237|3246.6|3243.6|3239.5|3236.5|0
1583880600000|2020-03-10 22:50:00|3239.8|3236.8|3234.2|3231.2|3239.8|3236.8|3231.6|3228.6|0
1583880900000|2020-03-10 22:55:00|3233.9|3230.9|3231.7|3228.7|3234.4|3231.4|3231.3|3228.3|0
1583881200000|2020-03-10 23:00:00|3231.6|3228.6|3232.7|3229.7|3234.6|3231.6|3231.3|3228.3|0
1583881500000|2020-03-10 23:05:00|3232.5|3229.5|3228.9|3225.9|3232.8|3229.8|3228.8|3225.8|0
1583881800000|2020-03-10 23:10:00|3228.7|3225.7|3230.4|3227.4|3230.4|3227.4|3227.7|3224.7|0
1583882100000|2020-03-10 23:15:00|3230.3|3227.3|3228.7|3225.7|3230.3|3227.3|3228|3225|0
1583882400000|2020-03-10 23:20:00|3228.6|3225.6|3228.7|3225.7|3229.7|3226.7|3228.6|3225.6|0
1583882700000|2020-03-10 23:25:00|3228.8|3225.8|3227|3224|3229.5|3226.5|3227|3224|0
1583883000000|2020-03-10 23:30:00|3227.2|3224.2|3225.1|3222.1|3227.8|3224.8|3224.8|3221.8|0
1583883300000|2020-03-10 23:35:00|3225.2|3222.2|3221.9|3218.9|3225.3|3222.3|3221.6|3218.6|0
1583883600000|2020-03-10 23:40:00|3221.8|3218.8|3218.5|3215.5|3223.3|3220.3|3218.5|3215.5|0
1583883900000|2020-03-10 23:45:00|3218.8|3215.8|3211.5|3208.5|3218.8|3215.8|3211.1|3208.1|0
1583884200000|2020-03-10 23:50:00|3211.6|3208.6|3212.7|3209.7|3213|3210|3210.3|3207.3|0
1583884500000|2020-03-10 23:55:00|3212.4|3209.4|3220.9|3215.9|3221.6|3216.6|3212.4|3209.4|0
1583884800000|2020-03-11 00:00:00|3221.6|3216.6|3221.8|3216.8|3224.1|3219.1|3213.4|3208.4|0
1583885100000|2020-03-11 00:05:00|3221.9|3216.9|3221.3|3216.3|3224.2|3219.2|3215.5|3210.5|0
1583885400000|2020-03-11 00:10:00|3221.2|3216.2|3233.9|3228.9|3236.4|3231.4|3221.1|3216.1|0
1583885700000|2020-03-11 00:15:00|3233.8|3228.8|3229.5|3224.5|3233.8|3228.8|3224.2|3219.2|0
1583886000000|2020-03-11 00:20:00|3229.6|3224.6|3224.3|3219.3|3231.3|3226.3|3223.5|3218.5|0
1583886300000|2020-03-11 00:25:00|3224.4|3219.4|3221.8|3216.8|3225.7|3220.7|3221.3|3216.3|0
1583886600000|2020-03-11 00:30:00|3221.6|3216.6|3207.6|3202.6|3221.9|3216.9|3206.1|3201.1|0
1583886900000|2020-03-11 00:35:00|3207.3|3202.3|3212.1|3207.1|3213.9|3208.9|3206.2|3201.2|0
1583887200000|2020-03-11 00:40:00|3212.2|3207.2|3202.2|3197.2|3217.8|3212.8|3199.9|3194.9|0
1583887500000|2020-03-11 00:45:00|3202.3|3197.3|3205.2|3200.2|3207.7|3202.7|3199.1|3194.1|0
1583887800000|2020-03-11 00:50:00|3205.1|3200.1|3204.4|3199.4|3206.5|3201.5|3199.8|3194.8|0
1583888100000|2020-03-11 00:55:00|3203.9|3198.9|3212.5|3207.5|3212.7|3207.7|3203.6|3198.6|0
1583888400000|2020-03-11 01:00:00|3213.1|3208.1|3219.4|3214.4|3226.3|3221.3|3210.8|3205.8|0
1583888700000|2020-03-11 01:05:00|3219.3|3214.3|3224.2|3219.2|3226.6|3221.6|3217.8|3212.8|0
1583889000000|2020-03-11 01:10:00|3224.1|3219.1|3215.1|3210.1|3225.5|3220.5|3214|3209|0
1583889300000|2020-03-11 01:15:00|3215|3210|3211.3|3206.3|3215.5|3210.5|3208.8|3203.8|0
1583889600000|2020-03-11 01:20:00|3211.2|3206.2|3212.1|3207.1|3213.6|3208.6|3207.4|3202.4|0
1583889900000|2020-03-11 01:25:00|3212|3207|3196.8|3191.8|3212.1|3207.1|3196.6|3191.6|0
1583890200000|2020-03-11 01:30:00|3196.5|3191.5|3205.7|3200.7|3206.1|3201.1|3196.2|3191.2|0
1583890500000|2020-03-11 01:35:00|3204.9|3199.9|3189.4|3184.4|3207|3202|3189|3184|0
1583890800000|2020-03-11 01:40:00|3189.2|3184.2|3186.4|3181.4|3197|3192|3185.2|3180.2|0
1583891100000|2020-03-11 01:45:00|3186.6|3181.6|3196.8|3191.8|3197.3|3192.3|3186.1|3181.1|0
1583891400000|2020-03-11 01:50:00|3196.9|3191.9|3197.6|3192.6|3200.7|3195.7|3193.8|3188.8|0
1583891700000|2020-03-11 01:55:00|3197.7|3192.7|3199.9|3194.9|3200.7|3195.7|3195.3|3190.3|0
1583892000000|2020-03-11 02:00:00|3200|3195|3196|3191|3200.2|3195.2|3189.1|3184.1|0
1583892300000|2020-03-11 02:05:00|3195.7|3190.7|3189.2|3184.2|3195.8|3190.8|3188.8|3183.8|0
1583892600000|2020-03-11 02:10:00|3189.3|3184.3|3193.8|3188.8|3196.6|3191.6|3186.3|3181.3|0
1583892900000|2020-03-11 02:15:00|3194.2|3189.2|3190.5|3185.5|3194.6|3189.6|3183.8|3178.8|0
1583893200000|2020-03-11 02:20:00|3190.8|3185.8|3201.3|3196.3|3202.2|3197.2|3190.8|3185.8|0
1583893500000|2020-03-11 02:25:00|3201.5|3196.5|3211.1|3206.1|3214.6|3209.6|3199.7|3194.7|0
1583893800000|2020-03-11 02:30:00|3211.2|3206.2|3204.9|3199.9|3213.5|3208.5|3201.2|3196.2|0
1583894100000|2020-03-11 02:35:00|3205.3|3200.3|3205.8|3200.8|3210.2|3205.2|3203.4|3198.4|0
1583894400000|2020-03-11 02:40:00|3206|3201|3201.2|3196.2|3207.7|3202.7|3199.4|3194.4|0
1583894700000|2020-03-11 02:45:00|3201.3|3196.3|3199.2|3194.2|3203|3198|3196.4|3191.4|0
1583895000000|2020-03-11 02:50:00|3198.3|3193.3|3198.5|3193.5|3198.9|3193.9|3193.4|3188.4|0
1583895300000|2020-03-11 02:55:00|3198.3|3193.3|3198.7|3193.7|3202.3|3197.3|3196.2|3191.2|0
1583895600000|2020-03-11 03:00:00|3198.6|3193.6|3194.7|3189.7|3198.6|3193.6|3189.5|3184.5|0
1583895900000|2020-03-11 03:05:00|3194.4|3189.4|3203.4|3198.4|3206.5|3201.5|3193.9|3188.9|0
1583896200000|2020-03-11 03:10:00|3203.5|3198.5|3205.4|3200.4|3206.9|3201.9|3201.4|3196.4|0
1583896500000|2020-03-11 03:15:00|3205.6|3200.6|3208.1|3203.1|3209.6|3204.6|3205.2|3200.2|0
1583896800000|2020-03-11 03:20:00|3208.2|3203.2|3209.8|3204.8|3211.3|3206.3|3203.8|3198.8|0
1583897100000|2020-03-11 03:25:00|3209.9|3204.9|3207.4|3202.4|3212.2|3207.2|3205|3200|0
1583897400000|2020-03-11 03:30:00|3207.2|3202.2|3203.7|3198.7|3207.3|3202.3|3201.7|3196.7|0
1583897700000|2020-03-11 03:35:00|3203.6|3198.6|3201.5|3196.5|3204|3199|3199.7|3194.7|0
1583898000000|2020-03-11 03:40:00|3201.4|3196.4|3200.5|3195.5|3201.6|3196.6|3194.1|3189.1|0
1583898300000|2020-03-11 03:45:00|3200.4|3195.4|3201.9|3196.9|3204.5|3199.5|3198|3193|0
1583898600000|2020-03-11 03:50:00|3202|3197|3205.2|3200.2|3206.8|3201.8|3201|3196|0
1583898900000|2020-03-11 03:55:00|3205.1|3200.1|3208.3|3203.3|3210.8|3205.8|3204.5|3199.5|0
1583899200000|2020-03-11 04:00:00|3208.4|3203.4|3208.4|3203.4|3209.4|3204.4|3203.1|3198.1|0
1583899500000|2020-03-11 04:05:00|3208.3|3203.3|3206.7|3201.7|3209.6|3204.6|3203.7|3198.7|0
1583899800000|2020-03-11 04:10:00|3206.5|3201.5|3206.8|3201.8|3209.3|3204.3|3205.3|3200.3|0
1583900100000|2020-03-11 04:15:00|3206.9|3201.9|3203.6|3198.6|3207.4|3202.4|3202.9|3197.9|0
1583900400000|2020-03-11 04:20:00|3203.5|3198.5|3205.4|3200.4|3208.2|3203.2|3201.6|3196.6|0
1583900700000|2020-03-11 04:25:00|3205.2|3200.2|3201.4|3196.4|3208.3|3203.3|3201.1|3196.1|0
1583901000000|2020-03-11 04:30:00|3201.3|3196.3|3201.7|3196.7|3204|3199|3200.5|3195.5|0
1583901300000|2020-03-11 04:35:00|3201.6|3196.6|3203.2|3198.2|3207.4|3202.4|3201.6|3196.6|0
1583901600000|2020-03-11 04:40:00|3203.1|3198.1|3203.8|3198.8|3205.2|3200.2|3199.9|3194.9|0
1583901900000|2020-03-11 04:45:00|3203.6|3198.6|3198.7|3193.7|3206|3201|3198.4|3193.4|0
1583902200000|2020-03-11 04:50:00|3199.1|3194.1|3196.9|3191.9|3201.5|3196.5|3196.1|3191.1|0
1583902500000|2020-03-11 04:55:00|3197|3192|3198|3193|3200.1|3195.1|3196.8|3191.8|0
1583902800000|2020-03-11 05:00:00|3198.4|3193.4|3183.5|3178.5|3198.4|3193.4|3180.2|3175.2|0
1583903100000|2020-03-11 05:05:00|3183.6|3178.6|3176.9|3171.9|3186.4|3181.4|3176.4|3171.4|0
1583903400000|2020-03-11 05:10:00|3177.2|3172.2|3177.9|3172.9|3179.8|3174.8|3173.9|3168.9|0
1583903700000|2020-03-11 05:15:00|3177.7|3172.7|3179.9|3174.9|3181.9|3176.9|3176.8|3171.8|0
1583904000000|2020-03-11 05:20:00|3179.8|3174.8|3179.4|3174.4|3181.8|3176.8|3176.1|3171.1|0
1583904300000|2020-03-11 05:25:00|3179.5|3174.5|3183.8|3178.8|3186|3181|3179|3174|0
1583904600000|2020-03-11 05:30:00|3183.7|3178.7|3178|3173|3185|3180|3175|3170|0
1583904900000|2020-03-11 05:35:00|3178.1|3173.1|3176.4|3171.4|3178.4|3173.4|3172.9|3167.9|0
1583905200000|2020-03-11 05:40:00|3177.9|3172.9|3178.5|3173.5|3180.7|3175.7|3173.7|3168.7|0
1583905500000|2020-03-11 05:45:00|3178.7|3173.7|3178.5|3173.5|3181.3|3176.3|3176.6|3171.6|0
1583905800000|2020-03-11 05:50:00|3178.4|3173.4|3176.3|3171.3|3178.5|3173.5|3175.1|3170.1|0
1583906100000|2020-03-11 05:55:00|3176.5|3171.5|3177|3172|3179|3174|3171.5|3166.5|0
1583906400000|2020-03-11 06:00:00|3177.1|3172.1|3191|3186|3201.6|3196.6|3177.1|3172.1|0
1583906700000|2020-03-11 06:05:00|3190.9|3185.9|3184.4|3179.4|3194.4|3189.4|3184|3179|0
1583907000000|2020-03-11 06:10:00|3184.8|3179.8|3185.3|3180.3|3190.1|3185.1|3182|3177|0
1583907300000|2020-03-11 06:15:00|3185.2|3180.2|3187.9|3182.9|3191.2|3186.2|3185.1|3180.1|0
1583907600000|2020-03-11 06:20:00|3188|3183|3191.3|3186.3|3194.3|3189.3|3187.4|3182.4|0
1583907900000|2020-03-11 06:25:00|3191.4|3186.4|3195|3190|3197.1|3192.1|3190|3185|0
1583908200000|2020-03-11 06:30:00|3195.3|3190.3|3191.6|3186.6|3198|3193|3191.6|3186.6|0
1583908500000|2020-03-11 06:35:00|3191.7|3186.7|3189.2|3184.2|3194.9|3189.9|3187.2|3182.2|0
1583908800000|2020-03-11 06:40:00|3189.4|3184.4|3176.5|3171.5|3191|3186|3176.5|3171.5|0
1583909100000|2020-03-11 06:45:00|3176.1|3171.1|3179.9|3174.9|3180.6|3175.6|3175.1|3170.1|0
1583909400000|2020-03-11 06:50:00|3180.4|3175.4|3175|3170|3182.9|3177.9|3172.1|3167.1|0
1583909700000|2020-03-11 06:55:00|3174.3|3169.3|3179.4|3174.4|3179.9|3174.9|3173.9|3168.9|0
1583910000000|2020-03-11 07:00:00|3179.3|3174.3|3184.7|3179.7|3197.2|3192.2|3178.8|3173.8|0
1583910300000|2020-03-11 07:05:00|3184.6|3179.6|3196.8|3191.8|3200.4|3195.4|3184.3|3179.3|0
1583910600000|2020-03-11 07:10:00|3197.4|3192.4|3201.4|3196.4|3201.5|3196.5|3191.2|3186.2|0
1583910900000|2020-03-11 07:15:00|3201.3|3196.3|3200.3|3195.3|3206.1|3201.1|3198.3|3193.3|0
1583911200000|2020-03-11 07:20:00|3200.2|3195.2|3195.8|3190.8|3203.1|3198.1|3193.8|3188.8|0
1583911500000|2020-03-11 07:25:00|3196.2|3191.2|3187.8|3182.8|3197.7|3192.7|3187.1|3182.1|0
1583911800000|2020-03-11 07:30:00|3188|3183|3191.8|3186.8|3194.4|3189.4|3188|3183|0
1583912100000|2020-03-11 07:35:00|3191.3|3186.3|3196|3191|3202|3197|3186.8|3181.8|0
1583912400000|2020-03-11 07:40:00|3195.6|3190.6|3200.5|3195.5|3201.3|3196.3|3195.2|3190.2|0
1583912700000|2020-03-11 07:45:00|3200|3195|3195.5|3190.5|3203.7|3198.7|3193.9|3188.9|0
1583913000000|2020-03-11 07:50:00|3195.6|3190.6|3196.4|3191.4|3198.1|3193.1|3191.5|3186.5|0
1583913300000|2020-03-11 07:55:00|3196.3|3191.3|3200|3195|3200|3195|3193.8|3188.8|0
1583913600000|2020-03-11 08:00:00|3199.4|3194.4|3194.5|3191.5|3200.2|3196.7|3181.3|3178.3|0
1583913900000|2020-03-11 08:05:00|3192.8|3189.8|3209.9|3206.9|3210.3|3207.3|3192.3|3189.3|0
1583914200000|2020-03-11 08:10:00|3210|3207|3220.1|3217.1|3224.4|3221.4|3206.4|3203.4|0
1583914500000|2020-03-11 08:15:00|3220.2|3217.2|3212.2|3209.2|3220.9|3217.9|3212.1|3209.1|0
1583914800000|2020-03-11 08:20:00|3212.1|3209.1|3205.9|3202.9|3215.1|3212.1|3205.9|3202.9|0
1583915100000|2020-03-11 08:25:00|3206.2|3203.2|3191.6|3188.6|3206.3|3203.3|3189|3186|0
1583915400000|2020-03-11 08:30:00|3191.2|3188.2|3193.6|3190.6|3196.9|3193.9|3186.9|3183.9|0
1583915700000|2020-03-11 08:35:00|3193.7|3190.7|3194.8|3191.8|3199.5|3196.5|3192.6|3189.6|0
1583916000000|2020-03-11 08:40:00|3195.7|3192.7|3201.3|3198.3|3204.6|3201.6|3195.5|3192.5|0
1583916300000|2020-03-11 08:45:00|3201.8|3198.8|3220.8|3217.8|3220.8|3217.8|3201.8|3198.8|0
1583916600000|2020-03-11 08:50:00|3221.2|3218.2|3219.4|3216.4|3221.7|3218.7|3216.6|3213.6|0
1583916900000|2020-03-11 08:55:00|3218.5|3215.5|3218.6|3215.6|3227.3|3224.3|3217.1|3214.1|0
1583917200000|2020-03-11 09:00:00|3219.4|3216.4|3219.1|3216.1|3220.9|3217.9|3213.4|3210.4|0
1583917500000|2020-03-11 09:05:00|3219.4|3216.4|3217.1|3214.1|3221.8|3218.8|3215.2|3212.2|0
1583917800000|2020-03-11 09:10:00|3216.5|3213.5|3217.8|3214.8|3217.8|3214.8|3213.2|3210.2|0
1583918100000|2020-03-11 09:15:00|3217.9|3214.9|3214.7|3211.7|3217.9|3214.9|3214.2|3211.2|0
1583918400000|2020-03-11 09:20:00|3214.2|3211.2|3211.2|3208.2|3217|3214|3211.2|3208.2|0
1583918700000|2020-03-11 09:25:00|3211.1|3208.1|3216.7|3213.7|3216.8|3213.8|3210.6|3207.6|0
1583919000000|2020-03-11 09:30:00|3217.2|3214.2|3215.4|3212.4|3219.2|3216.2|3215.1|3212.1|0
1583919300000|2020-03-11 09:35:00|3215.3|3212.3|3205.6|3202.6|3215.3|3212.3|3204.4|3201.4|0
1583919600000|2020-03-11 09:40:00|3204.9|3201.9|3208.1|3205.1|3208.5|3205.5|3202.6|3199.6|0
1583919900000|2020-03-11 09:45:00|3207.8|3204.8|3207.4|3204.4|3208.2|3205.2|3206.7|3203.7|0
1583920200000|2020-03-11 09:50:00|3207.3|3204.3|3203.7|3200.7|3207.5|3204.5|3202.1|3199.1|0
1583920500000|2020-03-11 09:55:00|3204.1|3201.1|3205.9|3202.9|3208.5|3205.5|3203.9|3200.9|0
1583920800000|2020-03-11 10:00:00|3205.6|3202.6|3205.2|3202.2|3206.2|3203.2|3204.2|3201.2|0
1583921100000|2020-03-11 10:05:00|3205.1|3202.1|3206.4|3203.4|3206.7|3203.7|3203.5|3200.5|0
1583921400000|2020-03-11 10:10:00|3206.6|3203.6|3205.4|3202.4|3207.4|3204.4|3204.8|3201.8|0
1583921700000|2020-03-11 10:15:00|3205.3|3202.3|3208.2|3205.2|3208.3|3205.3|3205.2|3202.2|0
1583922000000|2020-03-11 10:20:00|3208.3|3205.3|3206.6|3203.6|3208.3|3205.3|3206.6|3203.6|0
1583922300000|2020-03-11 10:25:00|3206.7|3203.7|3195.3|3192.3|3206.7|3203.7|3192.9|3189.9|0
1583922600000|2020-03-11 10:30:00|3195.7|3192.7|3201.7|3198.7|3203.8|3200.8|3195.2|3192.2|0
1583922900000|2020-03-11 10:35:00|3201.4|3198.4|3199.3|3196.3|3203.8|3200.8|3198.4|3195.4|0
1583923200000|2020-03-11 10:40:00|3199.4|3196.4|3200.6|3197.6|3200.6|3197.6|3198.6|3195.6|0
1583923500000|2020-03-11 10:45:00|3200.4|3197.4|3207.5|3204.5|3208.3|3205.3|3200.4|3197.4|0
1583923800000|2020-03-11 10:50:00|3207.8|3204.8|3208.4|3205.4|3209.3|3206.3|3205.2|3202.2|0
1583924100000|2020-03-11 10:55:00|3208.3|3205.3|3205.9|3202.9|3208.7|3205.7|3204.9|3201.9|0
1583924400000|2020-03-11 11:00:00|3203|3200|3207|3204|3207.2|3204.2|3202.5|3199.5|0
1583924700000|2020-03-11 11:05:00|3207.1|3204.1|3208|3205|3209.8|3206.8|3205|3202|0
1583925000000|2020-03-11 11:10:00|3207.9|3204.9|3207.5|3204.5|3209.5|3206.5|3205|3202|0
1583925300000|2020-03-11 11:15:00|3207.4|3204.4|3203.6|3200.6|3207.9|3204.9|3203.6|3200.6|0
1583925600000|2020-03-11 11:20:00|3203.5|3200.5|3200.7|3197.7|3203.5|3200.5|3198.2|3195.2|0
1583925900000|2020-03-11 11:25:00|3200.8|3197.8|3200|3197|3201|3198|3197.4|3194.4|0
1583926200000|2020-03-11 11:30:00|3200.2|3197.2|3201.2|3198.2|3201.2|3198.2|3198.8|3195.8|0
1583926500000|2020-03-11 11:35:00|3201|3198|3197.4|3194.4|3201.5|3198.5|3194.8|3191.8|0
1583926800000|2020-03-11 11:40:00|3197.2|3194.2|3190|3187|3198|3195|3189.1|3186.1|0
1583927100000|2020-03-11 11:45:00|3189.8|3186.8|3192.7|3189.7|3194.5|3191.5|3187.8|3184.8|0
1583927400000|2020-03-11 11:50:00|3192.6|3189.6|3194.7|3191.7|3195.5|3192.5|3191.3|3188.3|0
1583927700000|2020-03-11 11:55:00|3194.5|3191.5|3199.9|3196.9|3202.1|3199.1|3194.2|3191.2|0
1583928000000|2020-03-11 12:00:00|3200.6|3197.6|3201.2|3198.2|3201.2|3198.2|3196.1|3193.1|0
1583928300000|2020-03-11 12:05:00|3201.3|3198.3|3197.2|3194.2|3201.9|3198.9|3196.4|3193.4|0
1583928600000|2020-03-11 12:10:00|3197.3|3194.3|3194|3191|3197.3|3194.3|3192.9|3189.9|0
1583928900000|2020-03-11 12:15:00|3193.9|3190.9|3190.7|3187.7|3196.2|3193.2|3189.6|3186.6|0
1583929200000|2020-03-11 12:20:00|3191|3188|3193.9|3190.9|3198.8|3195.8|3190.9|3187.9|0
1583929500000|2020-03-11 12:25:00|3194.2|3191.2|3191.7|3188.7|3195|3192|3191.5|3188.5|0
1583929800000|2020-03-11 12:30:00|3191.8|3188.8|3189.2|3186.2|3193.6|3190.6|3186.4|3183.4|0
1583930100000|2020-03-11 12:35:00|3189.6|3186.6|3188.9|3185.9|3189.7|3186.7|3183.9|3180.9|0
1583930400000|2020-03-11 12:40:00|3188.8|3185.8|3186.5|3183.5|3188.8|3185.8|3183.8|3180.8|0
1583930700000|2020-03-11 12:45:00|3186.6|3183.6|3188.4|3185.4|3189.8|3186.8|3186.6|3183.6|0
1583931000000|2020-03-11 12:50:00|3188.3|3185.3|3185.3|3182.3|3189.9|3186.9|3185|3182|0
1583931300000|2020-03-11 12:55:00|3185.1|3182.1|3185.9|3182.9|3188.9|3185.9|3184.7|3181.7|0
1583931600000|2020-03-11 13:00:00|3186|3183|3188|3185|3188.3|3185.3|3185.3|3182.3|0
1583931900000|2020-03-11 13:05:00|3187.8|3184.8|3194.9|3191.9|3196.1|3193.1|3187.4|3184.4|0
1583932200000|2020-03-11 13:10:00|3195|3192|3196.7|3193.7|3200.3|3197.3|3194.6|3191.6|0
1583932500000|2020-03-11 13:15:00|3196.5|3193.5|3200.9|3197.9|3201|3198|3194.7|3191.7|0
1583932800000|2020-03-11 13:20:00|3201|3198|3207.7|3204.7|3208.5|3205.5|3201|3198|0
1583933100000|2020-03-11 13:25:00|3207.5|3204.5|3213.7|3210.7|3215.7|3212.7|3205.8|3202.8|0
1583933400000|2020-03-11 13:30:00|3209.8|3206.8|3222.1|3220.3|3228.1|3226.3|3204.2|3202.4|0
1583933700000|2020-03-11 13:35:00|3221.4|3219.6|3207.7|3205.9|3229.1|3227.3|3201.9|3200.1|0
1583934000000|2020-03-11 13:40:00|3207.5|3205.7|3201.1|3199.3|3211.3|3209.5|3190.6|3188.8|0
1583934300000|2020-03-11 13:45:00|3201.9|3200.1|3200.7|3198.9|3210.9|3209.1|3198.1|3196.3|0
1583934600000|2020-03-11 13:50:00|3200.6|3198.8|3211.7|3209.9|3219.2|3217.4|3197|3195.2|0
1583934900000|2020-03-11 13:55:00|3211.6|3209.8|3212.8|3211|3216.1|3214.3|3200.6|3198.8|0
1583935200000|2020-03-11 14:00:00|3213.1|3211.3|3210.1|3208.3|3215.6|3213.8|3203.2|3201.4|0
1583935500000|2020-03-11 14:05:00|3209.8|3208|3219.9|3218.1|3225.5|3223.7|3207.1|3205.3|0
1583935800000|2020-03-11 14:10:00|3219.8|3218|3209.9|3208.1|3222|3220.2|3209|3207.2|0
1583936100000|2020-03-11 14:15:00|3209.6|3207.8|3205.6|3203.8|3210.2|3208.4|3200.3|3198.5|0
1583936400000|2020-03-11 14:20:00|3205.5|3203.7|3189.6|3187.8|3207|3205.2|3187.1|3185.3|0
1583936700000|2020-03-11 14:25:00|3189.5|3187.7|3182.9|3181.1|3197|3195.2|3180.5|3178.7|0
1583937000000|2020-03-11 14:30:00|3183.1|3181.3|3190.6|3188.8|3192.9|3191.1|3176.7|3174.9|0
1583937300000|2020-03-11 14:35:00|3190.8|3189|3180.3|3178.5|3190.8|3189|3174.8|3173|0
1583937600000|2020-03-11 14:40:00|3180.1|3178.3|3169.3|3167.5|3184.2|3182.4|3169.3|3167.5|0
1583937900000|2020-03-11 14:45:00|3169.2|3167.4|3169.7|3167.9|3185.7|3183.9|3169|3167.2|0
1583938200000|2020-03-11 14:50:00|3169.6|3167.8|3167.1|3165.3|3174.8|3173|3165.1|3163.3|0
1583938500000|2020-03-11 14:55:00|3167.5|3165.7|3174.1|3172.3|3179.6|3177.8|3166|3164.2|0
1583938800000|2020-03-11 15:00:00|3174.8|3173|3174.9|3173.1|3185.6|3183.8|3173.4|3171.6|0
1583939100000|2020-03-11 15:05:00|3174.3|3172.5|3184.3|3182.5|3186|3184.2|3173.3|3171.5|0
1583939400000|2020-03-11 15:10:00|3184|3182.2|3183.5|3181.7|3186.8|3185|3175.4|3173.6|0
1583939700000|2020-03-11 15:15:00|3183.4|3181.6|3173.3|3171.5|3183.8|3182|3172.2|3170.4|0
1583940000000|2020-03-11 15:20:00|3173.4|3171.6|3161.4|3159.6|3175.9|3174.1|3161.2|3159.4|0
1583940300000|2020-03-11 15:25:00|3161.8|3160|3165.9|3164.1|3169|3167.2|3160.9|3159.1|0
1583940600000|2020-03-11 15:30:00|3166.4|3164.6|3175.4|3173.6|3177.6|3175.8|3163.1|3161.3|0
1583940900000|2020-03-11 15:35:00|3175.5|3173.7|3182.1|3180.3|3183.5|3181.7|3171.9|3170.1|0
1583941200000|2020-03-11 15:40:00|3181.8|3180|3175.1|3173.3|3185.2|3183.4|3173.9|3172.1|0
1583941500000|2020-03-11 15:45:00|3174.8|3173|3176.8|3175|3180.6|3178.8|3167.9|3166.1|0
1583941800000|2020-03-11 15:50:00|3177.7|3175.9|3175.9|3174.1|3184|3182.2|3171.9|3170.1|0
1583942100000|2020-03-11 15:55:00|3175.8|3174|3175.7|3173.9|3177.4|3175.6|3168.2|3166.4|0
1583942400000|2020-03-11 16:00:00|3176|3174.2|3181.9|3180.1|3183.2|3181.4|3167.6|3165.8|0
1583942700000|2020-03-11 16:05:00|3181.8|3180|3190.1|3188.3|3190.1|3188.3|3177|3175.2|0
1583943000000|2020-03-11 16:10:00|3190.5|3188.7|3196.9|3195.1|3199.9|3198.1|3188.9|3187.1|0
1583943300000|2020-03-11 16:15:00|3196.8|3195|3202.4|3200.6|3207.2|3205.4|3195.4|3193.6|0
1583943600000|2020-03-11 16:20:00|3202.5|3200.7|3196.9|3195.1|3207.1|3205.3|3195.3|3193.5|0
1583943900000|2020-03-11 16:25:00|3196.8|3195|3187.7|3185.9|3197|3195.2|3183.9|3182.1|0
1583944200000|2020-03-11 16:30:00|3187.5|3185.7|3183.9|3182.1|3193.5|3191.7|3180.3|3178.5|0
1583944500000|2020-03-11 16:35:00|3184|3182.2|3169.7|3167.9|3186.3|3184.5|3169.3|3167.5|0
1583944800000|2020-03-11 16:40:00|3169.5|3167.7|3158.8|3157|3172.2|3170.4|3157.7|3155.9|0
1583945100000|2020-03-11 16:45:00|3159.4|3157.6|3155.4|3153.6|3163.5|3161.7|3152.4|3150.6|0
1583945400000|2020-03-11 16:50:00|3155.3|3153.5|3154.4|3152.6|3162.4|3160.6|3152.3|3150.5|0
1583945700000|2020-03-11 16:55:00|3154.3|3152.5|3155.8|3154|3156.8|3155|3147.7|3145.9|0
1583946000000|2020-03-11 17:00:00|3155.4|3153.6|3139.4|3137.6|3156|3154.2|3138.8|3137|0
1583946300000|2020-03-11 17:05:00|3139.5|3137.7|3139.3|3137.5|3144.4|3142.6|3136.9|3135.1|0
1583946600000|2020-03-11 17:10:00|3139.7|3137.9|3141.3|3139.5|3144.1|3142.3|3134.9|3133.1|0
1583946900000|2020-03-11 17:15:00|3141.4|3139.6|3146.4|3144.6|3149.4|3147.6|3140.5|3138.7|0
1583947200000|2020-03-11 17:20:00|3146.1|3144.3|3140|3138.2|3151.5|3149.7|3139.7|3137.9|0
1583947500000|2020-03-11 17:25:00|3140.1|3138.3|3150.5|3148.7|3151.3|3149.5|3138.6|3136.8|0
1583947800000|2020-03-11 17:30:00|3151|3149.2|3144.3|3142.5|3154.2|3152.4|3143.5|3141.7|0
1583948100000|2020-03-11 17:35:00|3144.4|3142.6|3136.7|3134.9|3144.7|3142.9|3134.9|3133.1|0
1583948400000|2020-03-11 17:40:00|3136.3|3134.5|3128.1|3126.3|3137.8|3136|3127.4|3125.6|0
1583948700000|2020-03-11 17:45:00|3127.7|3125.9|3137.4|3135.6|3141.9|3140.1|3125.6|3123.8|0
1583949000000|2020-03-11 17:50:00|3137.2|3135.4|3132.9|3131.1|3138.3|3136.5|3130.1|3128.3|0
1583949300000|2020-03-11 17:55:00|3133|3131.2|3140.8|3139|3146.2|3144.4|3133|3131.2|0
1583949600000|2020-03-11 18:00:00|3140.9|3139.1|3129.5|3127.7|3145.1|3143.3|3128.8|3127|0
1583949900000|2020-03-11 18:05:00|3129.8|3128|3124|3122.2|3136.6|3134.8|3122.8|3121|0
1583950200000|2020-03-11 18:10:00|3123.7|3121.9|3121.1|3119.3|3126|3124.2|3120.3|3118.5|0
1583950500000|2020-03-11 18:15:00|3121.2|3119.4|3113.1|3111.3|3125.6|3123.8|3112.4|3110.6|0
1583950800000|2020-03-11 18:20:00|3112.8|3111|3107.8|3106|3115.7|3113.9|3105.7|3103.9|0
1583951100000|2020-03-11 18:25:00|3108|3106.2|3105.1|3103.3|3108.2|3106.4|3102.2|3100.4|0
1583951400000|2020-03-11 18:30:00|3104.9|3103.1|3106.5|3104.7|3120.6|3118.8|3104.6|3102.8|0
1583951700000|2020-03-11 18:35:00|3107.4|3105.6|3115.7|3113.9|3118.6|3116.8|3105.1|3103.3|0
1583952000000|2020-03-11 18:40:00|3115.6|3113.8|3114.9|3113.1|3129.4|3127.6|3112.2|3110.4|0
1583952300000|2020-03-11 18:45:00|3115.4|3113.6|3117.3|3115.5|3128.2|3126.4|3114.8|3113|0
1583952600000|2020-03-11 18:50:00|3116.9|3115.1|3116.5|3114.7|3127.7|3125.9|3113.1|3111.3|0
1583952900000|2020-03-11 18:55:00|3116.4|3114.6|3119.1|3117.3|3129.4|3127.6|3116.4|3114.6|0
1583953200000|2020-03-11 19:00:00|3119|3117.2|3104.8|3103|3123.2|3121.4|3104|3102.2|0
1583953500000|2020-03-11 19:05:00|3104.5|3102.7|3094.7|3092.9|3105.9|3104.1|3089.4|3087.6|0
1583953800000|2020-03-11 19:10:00|3095|3093.2|3087.9|3086.1|3102.6|3100.8|3087.9|3086.1|0
1583954100000|2020-03-11 19:15:00|3088|3086.2|3101.6|3099.8|3105.6|3103.8|3087.9|3086.1|0
1583954400000|2020-03-11 19:20:00|3101.5|3099.7|3090.3|3088.5|3103.4|3101.6|3090.2|3088.4|0
1583954700000|2020-03-11 19:25:00|3090.4|3088.6|3115.8|3114|3117.1|3115.3|3090.4|3088.6|0
1583955000000|2020-03-11 19:30:00|3115.6|3113.8|3129.3|3127.5|3134|3132.2|3109.3|3107.5|0
1583955300000|2020-03-11 19:35:00|3129.2|3127.4|3141.5|3139.7|3146.1|3144.3|3123|3121.2|0
1583955600000|2020-03-11 19:40:00|3141.4|3139.6|3136.3|3134.5|3150.2|3148.4|3133.8|3132|0
1583955900000|2020-03-11 19:45:00|3138.3|3136.5|3148.3|3146.5|3153.6|3151.8|3133.6|3131.8|0
1583956200000|2020-03-11 19:50:00|3147.2|3145.4|3136.9|3135.1|3155.6|3153.8|3127|3125.2|0
1583956500000|2020-03-11 19:55:00|3136.2|3134.4|3137.5|3135.7|3146.2|3144.4|3136|3134.2|0
1583956800000|2020-03-11 20:00:00|3138.1|3135.1|3133|3130|3138.5|3135.5|3132.5|3129.5|0
1583957100000|2020-03-11 20:05:00|3133.4|3130.4|3138.6|3135.6|3142.1|3139.1|3132.1|3129.1|0
1583957400000|2020-03-11 20:10:00|3138.7|3135.7|3138.2|3135.2|3138.8|3135.8|3137.4|3134.4|0
1583957700000|2020-03-11 20:15:00|3138.3|3135.3|3139.4|3136.4|3140.1|3137.1|3137.7|3134.7|0
1583958000000|2020-03-11 20:20:00|3139.5|3136.5|3140.1|3137.1|3140.9|3137.9|3137.9|3134.9|0
1583958300000|2020-03-11 20:25:00|3140.2|3137.2|3140.7|3137.7|3140.9|3137.9|3139.1|3136.1|0
1583958600000|2020-03-11 20:30:00|3140.6|3137.6|3137.9|3134.9|3140.6|3137.6|3137.2|3134.2|0
1583958900000|2020-03-11 20:35:00|3137.8|3134.8|3144.7|3141.7|3144.8|3141.8|3137.8|3134.8|0
1583959200000|2020-03-11 20:40:00|3144.6|3141.6|3143.6|3140.6|3145.3|3142.3|3142.7|3139.7|0
1583959500000|2020-03-11 20:45:00|3143.2|3140.2|3140.7|3137.7|3143.3|3140.3|3139.8|3136.8|0
1583959800000|2020-03-11 20:50:00|3141.6|3138.6|3139.1|3136.1|3142.9|3139.9|3139|3136|0
1583960100000|2020-03-11 20:55:00|3138.8|3135.8|3137.8|3134.8|3138.8|3135.8|3137.2|3134.2|0
1583960400000|2020-03-11 21:00:00|3137.7|3134.7|3137|3134|3138.2|3135.2|3137|3134|0
1583960700000|2020-03-11 21:05:00|3137.1|3134.1|3134.7|3131.7|3137.4|3134.4|3134.7|3131.7|0
1583961000000|2020-03-11 21:10:00|3134.6|3131.6|3133.2|3130.2|3134.6|3131.6|3133.2|3130.2|0
1583961300000|2020-03-11 21:15:00|3133.1|3130.1|3131.2|3128.2|3133.1|3130.1|3130.8|3127.8|0
1583961600000|2020-03-11 21:20:00|3131.1|3128.1|3131.2|3128.2|3132.5|3129.5|3129.8|3126.8|0
1583961900000|2020-03-11 21:25:00|3131|3128|3127.7|3124.7|3131.3|3128.3|3127.2|3124.2|0
1583962200000|2020-03-11 21:30:00|3127.8|3124.8|3127.5|3124.5|3127.8|3124.8|3125.2|3122.2|0
1583962500000|2020-03-11 21:35:00|3127.7|3124.7|3129|3126|3129.2|3126.2|3127.3|3124.3|0
1583962800000|2020-03-11 21:40:00|3128.9|3125.9|3127.1|3124.1|3128.9|3125.9|3126.7|3123.7|0
1583963100000|2020-03-11 21:45:00|3127|3124|3130.4|3127.4|3130.5|3127.5|3126.3|3123.3|0
1583963400000|2020-03-11 21:50:00|3130.8|3127.8|3130.7|3127.7|3131.7|3128.7|3130.7|3127.7|0
1583963700000|2020-03-11 21:55:00|3130.8|3127.8|3131.3|3128.3|3131.7|3128.7|3130.4|3127.4|0
1583964000000|2020-03-11 22:00:00|3131.4|3128.4|3136.9|3133.9|3137.3|3134.3|3130.9|3127.9|0
1583964300000|2020-03-11 22:05:00|3137|3134|3143.2|3140.2|3144|3141|3137|3134|0
1583964600000|2020-03-11 22:10:00|3143.4|3140.4|3156.5|3153.5|3156.9|3153.9|3143.4|3140.4|0
1583964900000|2020-03-11 22:15:00|3156.6|3153.6|3154.9|3151.9|3157.3|3154.3|3154.3|3151.3|0
1583965200000|2020-03-11 22:20:00|3155|3152|3157.1|3154.1|3157.3|3154.3|3154.6|3151.6|0
1583965500000|2020-03-11 22:25:00|3156.8|3153.8|3160.8|3157.8|3160.8|3157.8|3155.8|3152.8|0
1583965800000|2020-03-11 22:30:00|3161|3158|3163.6|3160.6|3163.6|3160.6|3160.6|3157.6|0
1583966100000|2020-03-11 22:35:00|3163.5|3160.5|3164.8|3161.8|3167.5|3164.5|3162.9|3159.9|0
1583966400000|2020-03-11 22:40:00|3164.7|3161.7|3163.3|3160.3|3166.6|3163.6|3162.8|3159.8|0
1583966700000|2020-03-11 22:45:00|3163.7|3160.7|3159.9|3156.9|3163.9|3160.9|3158.5|3155.5|0
1583967000000|2020-03-11 22:50:00|3160|3157|3157.9|3154.9|3161.2|3158.2|3157.5|3154.5|0
1583967300000|2020-03-11 22:55:00|3158|3155|3163.6|3160.6|3163.7|3160.7|3158|3155|0
1583967600000|2020-03-11 23:00:00|3163.5|3160.5|3158.9|3155.9|3163.9|3160.9|3158.8|3155.8|0
1583967900000|2020-03-11 23:05:00|3159|3156|3159.3|3156.3|3160.4|3157.4|3158.9|3155.9|0
1583968200000|2020-03-11 23:10:00|3159.1|3156.1|3154.9|3151.9|3159.4|3156.4|3154.7|3151.7|0
1583968500000|2020-03-11 23:15:00|3155.1|3152.1|3148.4|3145.4|3155.1|3152.1|3147.6|3144.6|0
1583968800000|2020-03-11 23:20:00|3148.5|3145.5|3153.9|3150.9|3154.1|3151.1|3148.4|3145.4|0
1583969100000|2020-03-11 23:25:00|3153.7|3150.7|3149.9|3146.9|3153.8|3150.8|3148.8|3145.8|0
1583969400000|2020-03-11 23:30:00|3149.7|3146.7|3151.5|3148.5|3151.5|3148.5|3149.5|3146.5|0
1583969700000|2020-03-11 23:35:00|3151.4|3148.4|3146.6|3143.6|3151.9|3148.9|3146.6|3143.6|0
1583970000000|2020-03-11 23:40:00|3146.8|3143.8|3145.7|3142.7|3147.3|3144.3|3143.7|3140.7|0
1583970300000|2020-03-11 23:45:00|3144.5|3141.5|3141.4|3138.4|3148.1|3145.1|3141.4|3138.4|0
1583970600000|2020-03-11 23:50:00|3142|3139|3135.3|3132.3|3142.2|3139.2|3133.6|3130.6|0
1583970900000|2020-03-11 23:55:00|3135.5|3132.5|3124|3119|3140.8|3137.8|3124|3119|0
1583971200000|2020-03-12 00:00:00|3126|3121|3131.7|3126.7|3135.3|3130.3|3125.5|3120.5|0
1583971500000|2020-03-12 00:05:00|3131.8|3126.8|3129|3124|3133.9|3128.9|3126.5|3121.5|0
1583971800000|2020-03-12 00:10:00|3128.5|3123.5|3122.9|3117.9|3128.5|3123.5|3118.9|3113.9|0
1583972100000|2020-03-12 00:15:00|3122.8|3117.8|3114.1|3109.1|3122.8|3117.8|3114.1|3109.1|0
1583972400000|2020-03-12 00:20:00|3113.5|3108.5|3106.9|3101.9|3116.9|3111.9|3106.1|3101.1|0
1583972700000|2020-03-12 00:25:00|3106.5|3101.5|3106.2|3101.2|3107.6|3102.6|3104.9|3099.9|0
1583973000000|2020-03-12 00:30:00|3106|3101|3100.7|3095.7|3107.9|3102.9|3100.1|3095.1|0
1583973300000|2020-03-12 00:35:00|3100.6|3095.6|3109.6|3104.6|3114.5|3109.5|3100.4|3095.4|0
1583973600000|2020-03-12 00:40:00|3109.9|3104.9|3114.7|3109.7|3115.8|3110.8|3108.5|3103.5|0
1583973900000|2020-03-12 00:45:00|3114.6|3109.6|3113.9|3108.9|3115.1|3110.1|3106.8|3101.8|0
1583974200000|2020-03-12 00:50:00|3113.8|3108.8|3124.3|3119.3|3125.6|3120.6|3111.1|3106.1|0
1583974500000|2020-03-12 00:55:00|3124.2|3119.2|3122.5|3117.5|3127|3122|3118.1|3113.1|0
1583974800000|2020-03-12 01:00:00|3122.8|3117.8|3098.3|3093.3|3127.9|3122.9|3097.9|3092.9|0
1583975100000|2020-03-12 01:05:00|3098.1|3093.1|3096.8|3091.8|3112.2|3107.2|3085.5|3080.5|0
1583975400000|2020-03-12 01:10:00|3097|3092|3076.1|3071.1|3101.8|3096.8|3070.4|3065.4|0
1583975700000|2020-03-12 01:15:00|3076|3071|3064.2|3059.2|3076|3071|3053.1|3048.1|0
1583976000000|2020-03-12 01:20:00|3064.7|3059.7|3051.5|3046.5|3066.5|3061.5|3049.8|3044.8|0
1583976300000|2020-03-12 01:25:00|3051.6|3046.6|3035.4|3030.4|3055.8|3050.8|3034.3|3029.3|0
1583976600000|2020-03-12 01:30:00|3035.6|3030.6|3036|3031|3044.2|3039.2|3021.6|3016.6|0
1583976900000|2020-03-12 01:35:00|3035.7|3030.7|3017.2|3012.2|3036.1|3031.1|3010|3005|0
1583977200000|2020-03-12 01:40:00|3017.5|3012.5|3005.9|3000.9|3019.1|3014.1|3003.8|2998.8|0
1583977500000|2020-03-12 01:45:00|3005.7|3000.7|3000|2995|3007.6|3002.6|2999.3|2994.3|0
1583977800000|2020-03-12 01:50:00|3001.1|2996.1|3000.5|2995.5|3012.1|3007.1|2993.6|2988.6|0
1583978100000|2020-03-12 01:55:00|3000.2|2995.2|2978.9|2973.9|3000.2|2995.2|2978.9|2973.9|0
1583978400000|2020-03-12 02:00:00|2978.8|2973.8|2972.8|2967.8|2979.9|2974.9|2969.8|2964.8|0
1583978700000|2020-03-12 02:05:00|2972.7|2967.7|2985.4|2980.4|2989.4|2984.4|2969.6|2964.6|0
1583979000000|2020-03-12 02:10:00|2985.1|2980.1|2985.8|2980.8|2991.9|2986.9|2976.3|2971.3|0
1583979300000|2020-03-12 02:15:00|2985.9|2980.9|2987.6|2982.6|2991.8|2986.8|2979.7|2974.7|0
1583979600000|2020-03-12 02:20:00|2987.3|2982.3|2976.4|2971.4|2989.4|2984.4|2971.5|2966.5|0
1583979900000|2020-03-12 02:25:00|2976.3|2971.3|2983.7|2978.7|2987.8|2982.8|2975.9|2970.9|0
1583980200000|2020-03-12 02:30:00|2983.6|2978.6|2993.2|2988.2|2998.9|2993.9|2979.9|2974.9|0
1583980500000|2020-03-12 02:35:00|2993.1|2988.1|3004|2999|3015.5|3010.5|2990.3|2985.3|0
1583980800000|2020-03-12 02:40:00|3003.2|2998.2|3005.8|3000.8|3010.5|3005.5|2998.2|2993.2|0
1583981100000|2020-03-12 02:45:00|3005.7|3000.7|2997.6|2992.6|3007.2|3002.2|2995.8|2990.8|0
1583981400000|2020-03-12 02:50:00|2997.5|2992.5|2993.4|2988.4|2998.6|2993.6|2989.2|2984.2|0
1583981700000|2020-03-12 02:55:00|2993.2|2988.2|2992.8|2987.8|3000|2995|2991.6|2986.6|0
1583982000000|2020-03-12 03:00:00|2992.7|2987.7|2998.5|2993.5|2998.5|2993.5|2990.3|2985.3|0
1583982300000|2020-03-12 03:05:00|2998.6|2993.6|2997.1|2992.1|2998.9|2993.9|2994.4|2989.4|0
1583982600000|2020-03-12 03:10:00|2996.9|2991.9|2995.6|2990.6|3003|2998|2995.6|2990.6|0
1583982900000|2020-03-12 03:15:00|2995.5|2990.5|2982.4|2977.4|2995.5|2990.5|2981.9|2976.9|0
1583983200000|2020-03-12 03:20:00|2982.6|2977.6|2983.5|2978.5|2986|2981|2978.8|2973.8|0
1583983500000|2020-03-12 03:25:00|2984.1|2979.1|2983.5|2978.5|2985.3|2980.3|2981|2976|0
1583983800000|2020-03-12 03:30:00|2982.9|2977.9|2978.9|2973.9|2987.2|2982.2|2978|2973|0
1583984100000|2020-03-12 03:35:00|2978.7|2973.7|2983.4|2978.4|2985.8|2980.8|2978.4|2973.4|0
1583984400000|2020-03-12 03:40:00|2983.5|2978.5|2981.4|2976.4|2983.5|2978.5|2979|2974|0
1583984700000|2020-03-12 03:45:00|2981.5|2976.5|2988.6|2983.6|2993.3|2988.3|2979.7|2974.7|0
1583985000000|2020-03-12 03:50:00|2988.8|2983.8|2989|2984|2991.6|2986.6|2986.3|2981.3|0
1583985300000|2020-03-12 03:55:00|2989.2|2984.2|2983.4|2978.4|2989.2|2984.2|2983.4|2978.4|0
1583985600000|2020-03-12 04:00:00|2983.3|2978.3|2989.6|2984.6|2989.7|2984.7|2983.2|2978.2|0
1583985900000|2020-03-12 04:05:00|2989.2|2984.2|2995.4|2990.4|2998.5|2993.5|2988.2|2983.2|0
1583986200000|2020-03-12 04:10:00|2995.3|2990.3|3004.4|2999.4|3010.7|3005.7|2994.9|2989.9|0
1583986500000|2020-03-12 04:15:00|3004.2|2999.2|3006|3001|3006.8|3001.8|3003.4|2998.4|0
1583986800000|2020-03-12 04:20:00|3005.9|3000.9|3012.3|3007.3|3017.2|3012.2|3005.6|3000.6|0
1583987100000|2020-03-12 04:25:00|3012.7|3007.7|3009.8|3004.8|3017.3|3012.3|3009.8|3004.8|0
1583987400000|2020-03-12 04:30:00|3009.9|3004.9|3015.2|3010.2|3016.5|3011.5|3008.4|3003.4|0
1583987700000|2020-03-12 04:35:00|3015.3|3010.3|3025.3|3020.3|3032.7|3027.7|3015.3|3010.3|0
1583988000000|2020-03-12 04:40:00|3024.6|3019.6|3032.3|3027.3|3032.9|3027.9|3023.8|3018.8|0
1583988300000|2020-03-12 04:45:00|3032.6|3027.6|3029.6|3024.6|3032.6|3027.6|3027.5|3022.5|0
1583988600000|2020-03-12 04:50:00|3029.7|3024.7|3025|3020|3030.9|3025.9|3018|3013|0
1583988900000|2020-03-12 04:55:00|3025.2|3020.2|3020.8|3015.8|3025.9|3020.9|3019|3014|0
1583989200000|2020-03-12 05:00:00|3021.5|3016.5|3019.3|3014.3|3024.4|3019.4|3017|3012|0
1583989500000|2020-03-12 05:05:00|3019.2|3014.2|3015.7|3010.7|3019.9|3014.9|3014.5|3009.5|0
1583989800000|2020-03-12 05:10:00|3016.1|3011.1|3015.2|3010.2|3020.1|3015.1|3013.7|3008.7|0
1583990100000|2020-03-12 05:15:00|3015|3010|3007|3002|3016|3011|3004.1|2999.1|0
1583990400000|2020-03-12 05:20:00|3007.1|3002.1|3005.7|3000.7|3008.3|3003.3|3002.3|2997.3|0
1583990700000|2020-03-12 05:25:00|3005.6|3000.6|2996.7|2991.7|3007.1|3002.1|2996.1|2991.1|0
1583991000000|2020-03-12 05:30:00|2997.7|2992.7|3006.5|3001.5|3007.5|3002.5|2997.7|2992.7|0
1583991300000|2020-03-12 05:35:00|3006.4|3001.4|3010.3|3005.3|3014|3009|3005|3000|0
1583991600000|2020-03-12 05:40:00|3009.8|3004.8|3007|3002|3012.1|3007.1|3005.3|3000.3|0
1583991900000|2020-03-12 05:45:00|3006.9|3001.9|3005.1|3000.1|3011.1|3006.1|3004.1|2999.1|0
1583992200000|2020-03-12 05:50:00|3004.9|2999.9|3013.5|3008.5|3016.4|3011.4|3004.6|2999.6|0
1583992500000|2020-03-12 05:55:00|3013.6|3008.6|3011.6|3006.6|3014.8|3009.8|3009.7|3004.7|0
1583992800000|2020-03-12 06:00:00|3011.9|3006.9|3008.8|3003.8|3015|3010|3007.2|3002.2|0
1583993100000|2020-03-12 06:05:00|3008.7|3003.7|2996|2991|3008.7|3003.7|2992.6|2987.6|0
1583993400000|2020-03-12 06:10:00|2996.1|2991.1|2996.3|2991.3|3005|3000|2995.1|2990.1|0
1583993700000|2020-03-12 06:15:00|2996.5|2991.5|2999.1|2994.1|3000.4|2995.4|2996.3|2991.3|0
1583994000000|2020-03-12 06:20:00|2999|2994|3001.5|2996.5|3003.7|2998.7|2997.9|2992.9|0
1583994300000|2020-03-12 06:25:00|3001.1|2996.1|2998.6|2993.6|3001.2|2996.2|2995.4|2990.4|0
1583994600000|2020-03-12 06:30:00|2998.4|2993.4|3002.1|2997.1|3004.1|2999.1|2997.6|2992.6|0
1583994900000|2020-03-12 06:35:00|3002|2997|3004.2|2999.2|3005.4|3000.4|2997|2992|0
1583995200000|2020-03-12 06:40:00|3004.3|2999.3|2994.8|2989.8|3004.3|2999.3|2993.3|2988.3|0
1583995500000|2020-03-12 06:45:00|2995.2|2990.2|2999.1|2994.1|3002.2|2997.2|2993.9|2988.9|0
1583995800000|2020-03-12 06:50:00|2999.2|2994.2|3000.1|2995.1|3005.5|3000.5|2995.4|2990.4|0
1583996100000|2020-03-12 06:55:00|2999.7|2994.7|2997.9|2992.9|3003.1|2998.1|2995.8|2990.8|0
1583996400000|2020-03-12 07:00:00|2998.5|2993.5|3015|3010|3015.1|3010.1|2997.1|2992.1|0
1583996700000|2020-03-12 07:05:00|3015.1|3010.1|3017|3012|3017.1|3012.1|3012.3|3007.3|0
1583997000000|2020-03-12 07:10:00|3016.9|3011.9|3026.6|3021.6|3030.7|3025.7|3014.7|3009.7|0
1583997300000|2020-03-12 07:15:00|3026.5|3021.5|3029.1|3024.1|3029.2|3024.2|3022.9|3017.9|0
1583997600000|2020-03-12 07:20:00|3029.4|3024.4|3018.6|3013.6|3032.9|3027.9|3018.6|3013.6|0
1583997900000|2020-03-12 07:25:00|3018.7|3013.7|3003.2|2998.2|3019.3|3014.3|3002.6|2997.6|0
1583998200000|2020-03-12 07:30:00|3002.8|2997.8|2995.3|2990.3|3006|3001|2995.1|2990.1|0
1583998500000|2020-03-12 07:35:00|2995.4|2990.4|2995.1|2990.1|3003.2|2998.2|2992.8|2987.8|0
1583998800000|2020-03-12 07:40:00|2994.9|2989.9|2996.6|2991.6|2998.9|2993.9|2994.1|2989.1|0
1583999100000|2020-03-12 07:45:00|2996.5|2991.5|3001.3|2996.3|3004.1|2999.1|2995|2990|0
1583999400000|2020-03-12 07:50:00|3001.6|2996.6|2987|2982|3005.4|3000.4|2983.7|2978.7|0
1583999700000|2020-03-12 07:55:00|2987.4|2982.4|3001.7|2996.7|3001.7|2996.7|2987.4|2982.4|0
1584000000000|2020-03-12 08:00:00|3001.8|2996.8|3039.1|3034.1|3039.2|3036.2|2996.4|2991.4|0
1584000300000|2020-03-12 08:05:00|3039|3034|3028.5|3023.5|3047.9|3042.9|3028.3|3023.3|0
1584000600000|2020-03-12 08:10:00|3028.6|3023.6|3024.8|3019.8|3031.3|3026.3|3016.7|3011.7|0
1584000900000|2020-03-12 08:15:00|3025.1|3020.1|3026.4|3021.4|3029.2|3024.2|3022|3017|0
1584001200000|2020-03-12 08:20:00|3026.8|3021.8|3018.6|3013.6|3026.8|3021.8|3015.3|3010.3|0
1584001500000|2020-03-12 08:25:00|3018.3|3013.3|3004|2999|3019|3014|3004|2999|0
1584001800000|2020-03-12 08:30:00|3003.9|2998.9|3003.3|2998.3|3008.8|3003.8|3003.1|2998.1|0
1584002100000|2020-03-12 08:35:00|3003.1|2998.1|2998.3|2993.3|3003.1|2998.1|2996.5|2991.5|0
1584002400000|2020-03-12 08:40:00|2998.7|2993.7|2994.1|2989.1|3000.4|2995.4|2993.9|2988.9|0
1584002700000|2020-03-12 08:45:00|2994|2989|2986.8|2981.8|2994.1|2989.1|2984|2979|0
1584003000000|2020-03-12 08:50:00|2986.5|2981.5|2987.6|2982.6|2987.8|2982.8|2984.6|2979.6|0
1584003300000|2020-03-12 08:55:00|2987.7|2982.7|2988.5|2983.5|2992|2987|2987.5|2982.5|0
1584003600000|2020-03-12 09:00:00|2988.6|2983.6|2980.3|2975.3|2988.6|2983.6|2980|2975|0
1584003900000|2020-03-12 09:05:00|2979.5|2974.5|2979.3|2974.3|2983.4|2978.4|2979.1|2974.1|0
1584004200000|2020-03-12 09:10:00|2979.2|2974.2|2976.6|2971.6|2980|2975|2976.4|2971.4|0
1584004500000|2020-03-12 09:15:00|2976.3|2971.3|2977.1|2972.1|2977.7|2972.7|2975.3|2970.3|0
1584004800000|2020-03-12 09:20:00|2977.4|2972.4|2977.5|2972.5|2978.5|2973.5|2976.6|2971.6|0
1584005100000|2020-03-12 09:25:00|2977.4|2972.4|2975.8|2970.8|2979.7|2974.7|2975.4|2970.4|0
1584005400000|2020-03-12 09:30:00|2975.6|2970.6|2976.1|2971.1|2976.8|2971.8|2973.1|2968.1|0
1584005700000|2020-03-12 09:35:00|2976.2|2971.2|2975.5|2970.5|2977|2972|2975.1|2970.1|0
1584006000000|2020-03-12 09:40:00|2975.4|2970.4|2973.5|2968.5|2977.5|2972.5|2973.5|2968.5|0
1584006300000|2020-03-12 09:45:00|2973.8|2968.8|2987.4|2982.4|2987.8|2982.8|2973.8|2968.8|0
1584006600000|2020-03-12 09:50:00|2987|2982|2984|2979|2989.1|2984.1|2983.5|2978.5|0
1584006900000|2020-03-12 09:55:00|2984.2|2979.2|2981.7|2976.7|2985|2980|2981.5|2976.5|0
1584007200000|2020-03-12 10:00:00|2981.3|2976.3|2978.7|2973.7|2981.7|2976.7|2977.1|2972.1|0
1584007500000|2020-03-12 10:05:00|2978.6|2973.6|2976.3|2971.3|2979.3|2974.3|2974.5|2969.5|0
1584007800000|2020-03-12 10:10:00|2976.5|2971.5|2977.5|2972.5|2980.1|2975.1|2976.2|2971.2|0
1584008100000|2020-03-12 10:15:00|2977.9|2972.9|2977.2|2972.2|2977.9|2972.9|2975.8|2970.8|0
1584008400000|2020-03-12 10:20:00|2977|2972|2973.2|2968.2|2977|2972|2972.9|2967.9|0
1584008700000|2020-03-12 10:25:00|2972.7|2967.7|2976|2971|2977|2972|2971.9|2966.9|0
1584009000000|2020-03-12 10:30:00|2975.9|2970.9|2977|2972|2977.6|2972.6|2975.9|2970.9|0
1584009300000|2020-03-12 10:35:00|2976.9|2971.9|2978.2|2973.2|2978.2|2973.2|2975.3|2970.3|0
1584009600000|2020-03-12 10:40:00|2977.9|2972.9|2979.5|2974.5|2980|2975|2976.9|2971.9|0
1584009900000|2020-03-12 10:45:00|2979.6|2974.6|2979.8|2974.8|2981|2976|2977.7|2972.7|0
1584010200000|2020-03-12 10:50:00|2979.7|2974.7|2980.4|2975.4|2981.1|2976.1|2979.2|2974.2|0
1584010500000|2020-03-12 10:55:00|2979.9|2974.9|2984.1|2979.1|2984.4|2979.4|2978.1|2973.1|0
1584010800000|2020-03-12 11:00:00|2982.4|2977.4|2978.6|2973.6|2988.5|2983.5|2978.6|2973.6|0
1584011100000|2020-03-12 11:05:00|2978.5|2973.5|2962.7|2957.7|2978.5|2973.5|2962.4|2957.4|0
1584011400000|2020-03-12 11:10:00|2962.6|2957.6|2965.9|2960.9|2967.3|2962.3|2958.9|2953.9|0
1584011700000|2020-03-12 11:15:00|2965.8|2960.8|2966.1|2961.1|2969.7|2964.7|2964|2959|0
1584012000000|2020-03-12 11:20:00|2966|2961|2957.6|2952.6|2967.6|2962.6|2957.3|2952.3|0
1584012300000|2020-03-12 11:25:00|2957.8|2952.8|2951|2946|2957.8|2952.8|2948.9|2943.9|0
1584012600000|2020-03-12 11:30:00|2951.1|2946.1|2954.9|2949.9|2955.2|2950.2|2949.3|2944.3|0
1584012900000|2020-03-12 11:35:00|2954.7|2949.7|2954|2949|2957.2|2952.2|2952.7|2947.7|0
1584013200000|2020-03-12 11:40:00|2953.4|2948.4|2948|2943|2954.4|2949.4|2948|2943|0
1584013500000|2020-03-12 11:45:00|2948.2|2943.2|2944|2939|2948.5|2943.5|2943.4|2938.4|0
1584013800000|2020-03-12 11:50:00|2944.1|2939.1|2936.7|2931.7|2944.1|2939.1|2935.9|2930.9|0
1584014100000|2020-03-12 11:55:00|2936.3|2931.3|2934.2|2929.2|2936.9|2931.9|2932.5|2927.5|0
1584014400000|2020-03-12 12:00:00|2932.8|2927.8|2925.2|2920.2|2934.2|2929.2|2925.1|2920.1|0
1584014700000|2020-03-12 12:05:00|2924.8|2919.8|2919.2|2914.2|2925.7|2920.7|2918.6|2913.6|0
1584015000000|2020-03-12 12:10:00|2919.1|2914.1|2915.4|2910.4|2919.1|2914.1|2914.3|2909.3|0
1584015300000|2020-03-12 12:15:00|2915.2|2910.2|2911.3|2906.3|2915.4|2910.4|2911.3|2906.3|0
1584015600000|2020-03-12 12:20:00|2911.5|2906.5|2908.5|2903.5|2911.7|2906.7|2908|2903|0
1584015900000|2020-03-12 12:25:00|2908.1|2903.1|2910.9|2905.9|2914.6|2909.6|2903.6|2898.6|0
1584016200000|2020-03-12 12:30:00|2911.3|2906.3|2913.9|2908.9|2917.3|2912.3|2911.2|2906.2|0
1584016500000|2020-03-12 12:35:00|2914.1|2909.1|2915.5|2910.5|2915.5|2910.5|2911.9|2906.9|0
1584016800000|2020-03-12 12:40:00|2916|2911|2921.5|2916.5|2922.2|2917.2|2916|2911|0
1584017100000|2020-03-12 12:45:00|2921.6|2916.6|2912|2907|2922.7|2917.7|2911.7|2906.7|0
1584017400000|2020-03-12 12:50:00|2911.9|2906.9|2899.8|2894.8|2911.9|2906.9|2899.5|2894.5|0
1584017700000|2020-03-12 12:55:00|2899.7|2894.7|2913.3|2908.3|2913.3|2908.3|2896.9|2891.9|0
1584018000000|2020-03-12 13:00:00|2913.2|2908.2|2903.7|2898.7|2913.6|2908.6|2903.7|2898.7|0
1584018300000|2020-03-12 13:05:00|2903.8|2898.8|2899.5|2894.5|2903.8|2898.8|2898.7|2893.7|0
1584018600000|2020-03-12 13:10:00|2899.2|2894.2|2900.3|2895.3|2902.8|2897.8|2898.8|2893.8|0
1584018900000|2020-03-12 13:15:00|2899.9|2894.9|2891.9|2886.9|2899.9|2894.9|2891.6|2886.6|0
1584019200000|2020-03-12 13:20:00|2891.7|2886.7|2892.4|2887.4|2893.9|2888.9|2889.1|2884.1|0
1584019500000|2020-03-12 13:25:00|2892.5|2887.5|2912|2907|2913.2|2908.2|2892.2|2887.2|0
1584019800000|2020-03-12 13:30:00|2913.3|2908.3|2904.4|2900.6|2922.3|2918.5|2898.3|2894.5|0
1584020100000|2020-03-12 13:35:00|2904.3|2900.5|2902.3|2898.5|2909|2905.2|2901.1|2897.3|0
1584021000000|2020-03-12 13:50:00|2890.9|2887.1|2865|2861.2|2892.8|2889|2842.3|2838.5|0
1584021300000|2020-03-12 13:55:00|2865.5|2861.7|2945.1|2941.3|2949.8|2946|2861|2857.2|0
1584021600000|2020-03-12 14:00:00|2944.8|2941|2903.2|2899.4|2944.8|2941|2902.3|2898.5|0
1584021900000|2020-03-12 14:05:00|2904.1|2900.3|2920.6|2916.8|2923.7|2919.9|2904.1|2900.3|0
1584022200000|2020-03-12 14:10:00|2920.8|2917|2924.1|2920.3|2938.6|2934.8|2914.2|2910.4|0
1584022500000|2020-03-12 14:15:00|2924.3|2920.5|2927.6|2923.8|2943.5|2939.7|2921|2917.2|0
1584022800000|2020-03-12 14:20:00|2928.4|2924.6|2935.1|2931.3|2936.1|2932.3|2917.2|2913.4|0
1584023100000|2020-03-12 14:25:00|2935|2931.2|2920.9|2917.1|2945.9|2942.1|2920.6|2916.8|0
1584023400000|2020-03-12 14:30:00|2921.6|2917.8|2926.5|2922.7|2933.6|2929.8|2913.5|2909.7|0
1584023700000|2020-03-12 14:35:00|2926.4|2922.6|2924.3|2920.5|2936|2932.2|2915.6|2911.8|0
1584024000000|2020-03-12 14:40:00|2924.2|2920.4|2917.6|2913.8|2934.2|2930.4|2910.9|2907.1|0
1584024300000|2020-03-12 14:45:00|2917.7|2913.9|2928.3|2924.5|2930|2926.2|2917.7|2913.9|0
1584024600000|2020-03-12 14:50:00|2927.9|2924.1|2950.1|2946.3|2950.9|2947.1|2923.7|2919.9|0
1584024900000|2020-03-12 14:55:00|2949.6|2945.8|2937.8|2934|2949.6|2945.8|2935.6|2931.8|0
1584025200000|2020-03-12 15:00:00|2937.6|2933.8|2918.4|2914.6|2937.6|2933.8|2912|2908.2|0
1584025500000|2020-03-12 15:05:00|2918.6|2914.8|2906.6|2902.8|2920.8|2917|2905.5|2901.7|0
1584025800000|2020-03-12 15:10:00|2906.5|2902.7|2889.1|2885.3|2907|2903.2|2888.5|2884.7|0
1584026100000|2020-03-12 15:15:00|2888.9|2885.1|2887.8|2884|2904.2|2900.4|2882.5|2878.7|0
1584026400000|2020-03-12 15:20:00|2887.6|2883.8|2897.4|2893.6|2898.3|2894.5|2883.4|2879.6|0
1584026700000|2020-03-12 15:25:00|2897.3|2893.5|2889.1|2885.3|2901.6|2897.8|2888.2|2884.4|0
1584027000000|2020-03-12 15:30:00|2889.5|2885.7|2879.5|2875.7|2899.4|2895.6|2878.5|2874.7|0
1584027300000|2020-03-12 15:35:00|2879.8|2876|2868.1|2864.3|2886.9|2883.1|2865.4|2861.6|0
1584027600000|2020-03-12 15:40:00|2868.3|2864.5|2864.9|2861.1|2869.9|2866.1|2860.9|2857.1|0
1584027900000|2020-03-12 15:45:00|2865.2|2861.4|2854.3|2850.5|2865.2|2861.4|2853.5|2849.7|0
1584028200000|2020-03-12 15:50:00|2853.8|2850|2848|2844.2|2854.2|2850.4|2841.9|2838.1|0
1584028500000|2020-03-12 15:55:00|2848.3|2844.5|2849.8|2846|2861.2|2857.4|2848.3|2844.5|0
1584028800000|2020-03-12 16:00:00|2849.4|2845.6|2839.2|2835.4|2851.8|2848|2839.2|2835.4|0
1584029100000|2020-03-12 16:05:00|2839.1|2835.3|2827.8|2824|2840.9|2837.1|2827.8|2824|0
1584029400000|2020-03-12 16:10:00|2828|2824.2|2838.3|2834.5|2839.4|2835.6|2823.6|2819.8|0
1584029700000|2020-03-12 16:15:00|2838.4|2834.6|2839.5|2835.7|2851.8|2848|2832.3|2828.5|0
1584030000000|2020-03-12 16:20:00|2839.6|2835.8|2859.4|2855.6|2859.4|2855.6|2838.7|2834.9|0
1584030300000|2020-03-12 16:25:00|2858.9|2855.1|2859.5|2855.7|2868.9|2865.1|2855.4|2851.6|0
1584030600000|2020-03-12 16:30:00|2859.9|2856.1|2849.9|2846.1|2859.9|2856.1|2846.9|2843.1|0
1584030900000|2020-03-12 16:35:00|2849.8|2846|2853.7|2849.9|2859.3|2855.5|2848.6|2844.8|0
1584031200000|2020-03-12 16:40:00|2853.6|2849.8|2838.4|2834.6|2853.6|2849.8|2837.1|2833.3|0
1584031500000|2020-03-12 16:45:00|2839|2835.2|2832|2828.2|2847.8|2844|2831.4|2827.6|0
1584031800000|2020-03-12 16:50:00|2831.9|2828.1|2873.9|2870.1|2888.4|2884.6|2831.7|2827.9|0
1584032100000|2020-03-12 16:55:00|2872.7|2868.9|2913.7|2909.9|2932.8|2929|2871|2867.2|0
1584032400000|2020-03-12 17:00:00|2914|2910.2|2975.3|2971.5|2979.2|2975.4|2894|2890.2|0
1584032700000|2020-03-12 17:05:00|2976.6|2972.8|2947.9|2944.1|3003.3|2999.5|2930.1|2926.3|0
1584033000000|2020-03-12 17:10:00|2947.1|2943.3|2906.4|2902.6|2950.2|2946.4|2878|2874.2|0
1584033300000|2020-03-12 17:15:00|2907.8|2904|2910.3|2906.5|2921.6|2917.8|2896.4|2892.6|0
1584033600000|2020-03-12 17:20:00|2910.5|2906.7|2909.9|2906.1|2924.7|2920.9|2896.9|2893.1|0
1584033900000|2020-03-12 17:25:00|2910.7|2906.9|2910.7|2906.9|2917.1|2913.3|2894.7|2890.9|0
1584034200000|2020-03-12 17:30:00|2911.4|2907.6|2904.6|2900.8|2923.2|2919.4|2901.9|2898.1|0
1584034500000|2020-03-12 17:35:00|2903.9|2900.1|2869.9|2866.1|2903.9|2900.1|2866.9|2863.1|0
1584034800000|2020-03-12 17:40:00|2870|2866.2|2873.6|2869.8|2878.3|2874.5|2863.9|2860.1|0
1584035100000|2020-03-12 17:45:00|2873.7|2869.9|2890.8|2887|2894.6|2890.8|2864.8|2861|0
1584035400000|2020-03-12 17:50:00|2890.6|2886.8|2877.7|2873.9|2900.4|2896.6|2876.4|2872.6|0
1584035700000|2020-03-12 17:55:00|2878.6|2874.8|2901|2897.2|2903.1|2899.3|2877.2|2873.4|0
1584036000000|2020-03-12 18:00:00|2900.7|2896.9|2894.5|2890.7|2909.5|2905.7|2875.5|2871.7|0
1584036300000|2020-03-12 18:05:00|2894.4|2890.6|2890.6|2886.8|2901.8|2898|2883.6|2879.8|0
1584036600000|2020-03-12 18:10:00|2890.5|2886.7|2871.7|2867.9|2894.5|2890.7|2867.2|2863.4|0
1584036900000|2020-03-12 18:15:00|2871.5|2867.7|2866|2862.2|2877.8|2874|2863.1|2859.3|0
1584037200000|2020-03-12 18:20:00|2866.7|2862.9|2860.5|2856.7|2870.2|2866.4|2859.8|2856|0
1584037500000|2020-03-12 18:25:00|2861.4|2857.6|2865.5|2861.7|2872.3|2868.5|2857.8|2854|0
1584037800000|2020-03-12 18:30:00|2865.3|2861.5|2858.1|2854.3|2870.8|2867|2857.1|2853.3|0
1584038100000|2020-03-12 18:35:00|2858.4|2854.6|2851|2847.2|2861.6|2857.8|2845.6|2841.8|0
1584038400000|2020-03-12 18:40:00|2850.6|2846.8|2854.7|2850.9|2858.8|2855|2848.3|2844.5|0
1584038700000|2020-03-12 18:45:00|2855.1|2851.3|2878.5|2874.7|2879.5|2875.7|2849.5|2845.7|0
1584039000000|2020-03-12 18:50:00|2879.1|2875.3|2855.1|2851.3|2882.1|2878.3|2853.5|2849.7|0
1584039300000|2020-03-12 18:55:00|2855.9|2852.1|2846.4|2842.6|2864.6|2860.8|2845.7|2841.9|0
1584039600000|2020-03-12 19:00:00|2846|2842.2|2855.3|2851.5|2858.7|2854.9|2845.6|2841.8|0
1584039900000|2020-03-12 19:05:00|2855.1|2851.3|2862.8|2859|2871.2|2867.4|2845.5|2841.7|0
1584040200000|2020-03-12 19:10:00|2862.6|2858.8|2855.7|2851.9|2882.8|2879|2855.2|2851.4|0
1584040500000|2020-03-12 19:15:00|2855.4|2851.6|2847.3|2843.5|2855.4|2851.6|2842.3|2838.5|0
1584040800000|2020-03-12 19:20:00|2847.2|2843.4|2847.5|2843.7|2858|2854.2|2840.4|2836.6|0
1584041100000|2020-03-12 19:25:00|2847.6|2843.8|2843|2839.2|2852|2848.2|2843|2839.2|0
1584041400000|2020-03-12 19:30:00|2842.4|2838.6|2855.3|2851.5|2861.8|2858|2841.9|2838.1|0
1584041700000|2020-03-12 19:35:00|2855.2|2851.4|2856.4|2852.6|2861|2857.2|2849.9|2846.1|0
1584042000000|2020-03-12 19:40:00|2855.9|2852.1|2861.8|2858|2873.4|2869.6|2854.5|2850.7|0
1584042300000|2020-03-12 19:45:00|2862.4|2858.6|2858.1|2854.3|2870.8|2867|2845.9|2842.1|0
1584042600000|2020-03-12 19:50:00|2858|2854.2|2856.2|2852.4|2878.5|2874.7|2856.1|2852.3|0
1584042900000|2020-03-12 19:55:00|2855.9|2852.1|2816.4|2812.6|2855.9|2852.1|2816.4|2812.6|0
1584043200000|2020-03-12 20:00:00|2815.7|2811.9|2826.1|2821.1|2832.2|2827.2|2815.1|2810.1|0
1584043500000|2020-03-12 20:05:00|2825.3|2820.3|2823.4|2818.4|2829.5|2824.5|2821.9|2816.9|0
1584043800000|2020-03-12 20:10:00|2823.5|2818.5|2818.1|2813.1|2825.7|2820.7|2817.6|2812.6|0
1584044100000|2020-03-12 20:15:00|2819.7|2814.7|2815.3|2810.3|2819.7|2814.7|2814.2|2809.2|0
1584044400000|2020-03-12 20:20:00|2815.5|2810.5|2814.2|2809.2|2816.7|2811.7|2813.4|2808.4|0
1584044700000|2020-03-12 20:25:00|2814.4|2809.4|2809.4|2804.4|2814.4|2809.4|2808.9|2803.9|0
1584045000000|2020-03-12 20:30:00|2809.1|2804.1|2799.4|2794.4|2809.9|2804.9|2799.4|2794.4|0
1584045300000|2020-03-12 20:35:00|2799.5|2794.5|2791.2|2786.2|2799.5|2794.5|2790.7|2785.7|0
1584045600000|2020-03-12 20:40:00|2791.1|2786.1|2792.9|2787.9|2795.5|2790.5|2790.1|2785.1|0
1584045900000|2020-03-12 20:45:00|2792.7|2787.7|2789.2|2784.2|2792.7|2787.7|2788.1|2783.1|0
1584046200000|2020-03-12 20:50:00|2789.1|2784.1|2784.8|2779.8|2790.6|2785.6|2784.3|2779.3|0
1584046500000|2020-03-12 20:55:00|2784.4|2779.4|2786.5|2781.5|2787.7|2782.7|2783.8|2778.8|0
1584046800000|2020-03-12 21:00:00|2786.4|2781.4|2782.2|2777.2|2786.9|2781.9|2782.1|2777.1|0
1584047100000|2020-03-12 21:05:00|2782.5|2777.5|2780|2775|2783.6|2778.6|2780|2775|0
1584047400000|2020-03-12 21:10:00|2779.9|2774.9|2773.5|2768.5|2780.1|2775.1|2773.5|2768.5|0
1584047700000|2020-03-12 21:15:00|2773.4|2768.4|2761.8|2756.8|2773.4|2768.4|2761.8|2756.8|0
1584048000000|2020-03-12 21:20:00|2762.1|2757.1|2755.5|2750.5|2762.2|2757.2|2755.2|2750.2|0
1584048300000|2020-03-12 21:25:00|2755.6|2750.6|2746.5|2741.5|2756.5|2751.5|2746.4|2741.4|0
1584048600000|2020-03-12 21:30:00|2746.4|2741.4|2737.7|2732.7|2746.4|2741.4|2736.5|2731.5|0
1584048900000|2020-03-12 21:35:00|2738.8|2733.8|2731.5|2726.5|2741|2736|2731|2726|0
1584049200000|2020-03-12 21:40:00|2731.2|2726.2|2724.6|2719.6|2731.5|2726.5|2724.4|2719.4|0
1584049500000|2020-03-12 21:45:00|2725.2|2720.2|2718.8|2713.8|2726.3|2721.3|2718.8|2713.8|0
1584049800000|2020-03-12 21:50:00|2718.9|2713.9|2728.7|2723.7|2730.1|2725.1|2717.2|2712.2|0
1584050100000|2020-03-12 21:55:00|2728.6|2723.6|2728.1|2723.1|2730.8|2725.8|2727.8|2722.8|0
1584050400000|2020-03-12 22:00:00|2727.8|2722.8|2753.7|2748.7|2754|2749|2727.8|2722.8|0
1584050700000|2020-03-12 22:05:00|2753.6|2748.6|2749.2|2744.2|2753.6|2748.6|2747.2|2742.2|0
1584051000000|2020-03-12 22:10:00|2749.1|2744.1|2747.3|2742.3|2749.8|2744.8|2745.6|2740.6|0
1584051300000|2020-03-12 22:15:00|2747.4|2742.4|2735.9|2730.9|2747.7|2742.7|2734.7|2729.7|0
1584051600000|2020-03-12 22:20:00|2735.1|2730.1|2728.7|2723.7|2735.1|2730.1|2727.9|2722.9|0
1584051900000|2020-03-12 22:25:00|2728.5|2723.5|2737.9|2732.9|2741.8|2736.8|2728.1|2723.1|0
1584052200000|2020-03-12 22:30:00|2738.1|2733.1|2743.3|2738.3|2744.7|2739.7|2738|2733|0
1584052500000|2020-03-12 22:35:00|2743.2|2738.2|2755.8|2750.8|2761.2|2756.2|2743.2|2738.2|0
1584052800000|2020-03-12 22:40:00|2756|2751|2750.7|2745.7|2757.9|2752.9|2750.7|2745.7|0
1584053100000|2020-03-12 22:45:00|2751.3|2746.3|2755.4|2750.4|2757|2752|2750.7|2745.7|0
1584053400000|2020-03-12 22:50:00|2755.6|2750.6|2759.3|2754.3|2759.4|2754.4|2755|2750|0
1584053700000|2020-03-12 22:55:00|2759.6|2754.6|2762.8|2757.8|2768.6|2763.6|2759.5|2754.5|0
1584054000000|2020-03-12 23:00:00|2762.5|2757.5|2756.6|2751.6|2764.1|2759.1|2755|2750|0
1584054300000|2020-03-12 23:05:00|2755.8|2750.8|2752.3|2747.3|2755.9|2750.9|2750.7|2745.7|0
1584054600000|2020-03-12 23:10:00|2752.4|2747.4|2752.3|2747.3|2753.7|2748.7|2750.5|2745.5|0
1584054900000|2020-03-12 23:15:00|2752|2747|2753.1|2748.1|2754.7|2749.7|2752|2747|0
1584055200000|2020-03-12 23:20:00|2753.2|2748.2|2752.2|2747.2|2755.5|2750.5|2751.3|2746.3|0
1584055500000|2020-03-12 23:25:00|2752.1|2747.1|2750.8|2745.8|2752.3|2747.3|2748.1|2743.1|0
1584055800000|2020-03-12 23:30:00|2750.3|2745.3|2749.7|2744.7|2751.5|2746.5|2748.5|2743.5|0
1584056100000|2020-03-12 23:35:00|2749.3|2744.3|2746.1|2741.1|2749.4|2744.4|2745.6|2740.6|0
1584056400000|2020-03-12 23:40:00|2745.7|2740.7|2739.5|2734.5|2746.1|2741.1|2739.5|2734.5|0
1584056700000|2020-03-12 23:45:00|2739.7|2734.7|2728.9|2723.9|2739.7|2734.7|2728|2723|0
1584057000000|2020-03-12 23:50:00|2728.7|2723.7|2723.5|2718.5|2730.2|2725.2|2723.5|2718.5|0
1584057300000|2020-03-12 23:55:00|2723.4|2718.4|2739.9|2732.9|2739.9|2732.9|2722.6|2717.6|0
1584057600000|2020-03-13 00:00:00|2738|2731|2745.6|2738.6|2749.7|2742.7|2737.4|2730.4|0
1584057900000|2020-03-13 00:05:00|2745.7|2738.7|2746.9|2739.9|2762.3|2755.3|2743.6|2736.6|0
1584058200000|2020-03-13 00:10:00|2747.2|2740.2|2741.6|2734.6|2751.2|2744.2|2738.4|2731.4|0
1584058500000|2020-03-13 00:15:00|2741.4|2734.4|2742.6|2735.6|2750.3|2743.3|2738.5|2731.5|0
1584058800000|2020-03-13 00:20:00|2743.3|2736.3|2757|2750|2757.8|2750.8|2743.3|2736.3|0
1584059100000|2020-03-13 00:25:00|2755.7|2748.7|2757.2|2750.2|2758.2|2751.2|2750.7|2743.7|0
1584059400000|2020-03-13 00:30:00|2757.3|2750.3|2752.5|2745.5|2762.4|2755.4|2747.9|2740.9|0
1584059700000|2020-03-13 00:35:00|2752.7|2745.7|2745.4|2738.4|2753.7|2746.7|2743.9|2736.9|0
1584060000000|2020-03-13 00:40:00|2746.3|2739.3|2751.4|2744.4|2752.4|2745.4|2745.6|2738.6|0
1584060300000|2020-03-13 00:45:00|2751.7|2744.7|2756.8|2749.8|2760.7|2753.7|2751.6|2744.6|0
1584060600000|2020-03-13 00:50:00|2756.9|2749.9|2746.1|2739.1|2757.4|2750.4|2742.8|2735.8|0
1584060900000|2020-03-13 00:55:00|2745|2738|2746.6|2739.6|2753.5|2746.5|2744.1|2737.1|0
1584061200000|2020-03-13 01:00:00|2746.7|2739.7|2732.8|2725.8|2750.9|2743.9|2732|2725|0
1584061500000|2020-03-13 01:05:00|2732.7|2725.7|2731.3|2724.3|2735.9|2728.9|2731|2724|0
1584061800000|2020-03-13 01:10:00|2730.9|2723.9|2728.1|2721.1|2734.3|2727.3|2726.2|2719.2|0
1584062100000|2020-03-13 01:15:00|2728|2721|2718.1|2711.1|2732.1|2725.1|2716.7|2709.7|0
1584062400000|2020-03-13 01:20:00|2718.2|2711.2|2705.9|2698.9|2721|2714|2704.4|2697.4|0
1584062700000|2020-03-13 01:25:00|2705.8|2698.8|2699.5|2692.5|2707.3|2700.3|2699|2692|0
1584063000000|2020-03-13 01:30:00|2699.4|2692.4|2707.2|2700.2|2717.4|2710.4|2699.4|2692.4|0
1584063300000|2020-03-13 01:35:00|2707|2700|2697.3|2690.3|2709.3|2702.3|2696.4|2689.4|0
1584063600000|2020-03-13 01:40:00|2697.2|2690.2|2696.3|2689.3|2697.2|2690.2|2686|2679|0
1584063900000|2020-03-13 01:45:00|2696.4|2689.4|2714|2707|2714.1|2707.1|2692.5|2685.5|0
1584064200000|2020-03-13 01:50:00|2714.2|2707.2|2711|2704|2718.8|2711.8|2708.4|2701.4|0
1584064500000|2020-03-13 01:55:00|2711.6|2704.6|2701.1|2694.1|2711.6|2704.6|2696.4|2689.4|0
1584064800000|2020-03-13 02:00:00|2700.1|2693.1|2687.8|2680.8|2700.3|2693.3|2685.7|2678.7|0
1584065100000|2020-03-13 02:05:00|2690.1|2683.1|2691|2684|2692.4|2685.4|2681.3|2674.3|0
1584065400000|2020-03-13 02:10:00|2691.1|2684.1|2699.7|2692.7|2700.6|2693.6|2690.2|2683.2|0
1584065700000|2020-03-13 02:15:00|2699.6|2692.6|2709|2702|2709.1|2702.1|2693.7|2686.7|0
1584066000000|2020-03-13 02:20:00|2709.1|2702.1|2702.5|2695.5|2711.5|2704.5|2700.2|2693.2|0
1584066300000|2020-03-13 02:25:00|2702.8|2695.8|2713.4|2706.4|2713.5|2706.5|2702.1|2695.1|0
1584066600000|2020-03-13 02:30:00|2713.3|2706.3|2716.4|2709.4|2716.6|2709.6|2709.8|2702.8|0
1584066900000|2020-03-13 02:35:00|2716|2709|2706.2|2699.2|2717.4|2710.4|2705.1|2698.1|0
1584067200000|2020-03-13 02:40:00|2706.3|2699.3|2698.2|2691.2|2706.3|2699.3|2695.1|2688.1|0
1584067500000|2020-03-13 02:45:00|2697.9|2690.9|2702.4|2695.4|2703.3|2696.3|2697.9|2690.9|0
1584067800000|2020-03-13 02:50:00|2702.3|2695.3|2692.1|2685.1|2705.9|2698.9|2692.1|2685.1|0
1584068100000|2020-03-13 02:55:00|2691.4|2684.4|2697.5|2690.5|2702.3|2695.3|2691.4|2684.4|0
1584068400000|2020-03-13 03:00:00|2697.1|2690.1|2697.8|2690.8|2700.5|2693.5|2696.9|2689.9|0
1584068700000|2020-03-13 03:05:00|2697.6|2690.6|2689.1|2682.1|2699|2692|2685.4|2678.4|0
1584069000000|2020-03-13 03:10:00|2688.7|2681.7|2686|2679|2689.5|2682.5|2684.4|2677.4|0
1584069300000|2020-03-13 03:15:00|2685.8|2678.8|2685.6|2678.6|2692.1|2685.1|2685.3|2678.3|0
1584069600000|2020-03-13 03:20:00|2686.2|2679.2|2673.3|2666.3|2689.3|2682.3|2672.3|2665.3|0
1584069900000|2020-03-13 03:25:00|2673.6|2666.6|2677.6|2670.6|2678.4|2671.4|2671.2|2664.2|0
1584070200000|2020-03-13 03:30:00|2677.7|2670.7|2676.5|2669.5|2680.3|2673.3|2672.7|2665.7|0
1584070500000|2020-03-13 03:35:00|2676.2|2669.2|2682.3|2675.3|2682.6|2675.6|2673.8|2666.8|0
1584070800000|2020-03-13 03:40:00|2682.4|2675.4|2683|2676|2684.1|2677.1|2677.4|2670.4|0
1584071100000|2020-03-13 03:45:00|2682.9|2675.9|2679.9|2672.9|2690.2|2683.2|2679.5|2672.5|0
1584071400000|2020-03-13 03:50:00|2680.7|2673.7|2676.1|2669.1|2683.6|2676.6|2675.4|2668.4|0
1584071700000|2020-03-13 03:55:00|2676|2669|2677.8|2670.8|2681.7|2674.7|2675.3|2668.3|0
1584072000000|2020-03-13 04:00:00|2677.6|2670.6|2681.4|2674.4|2682.5|2675.5|2675.3|2668.3|0
1584072300000|2020-03-13 04:05:00|2681.1|2674.1|2685.2|2678.2|2687.8|2680.8|2681.1|2674.1|0
1584072600000|2020-03-13 04:10:00|2685.5|2678.5|2687.5|2680.5|2688.2|2681.2|2682.6|2675.6|0
1584072900000|2020-03-13 04:15:00|2687.3|2680.3|2697.1|2690.1|2698.1|2691.1|2684.6|2677.6|0
1584073200000|2020-03-13 04:20:00|2697.5|2690.5|2720|2713|2720.5|2713.5|2695.2|2688.2|0
1584073500000|2020-03-13 04:25:00|2719.9|2712.9|2713.4|2706.4|2723.4|2716.4|2706.3|2699.3|0
1584073800000|2020-03-13 04:30:00|2713.5|2706.5|2744.3|2737.3|2745.5|2738.5|2709|2702|0
1584074100000|2020-03-13 04:35:00|2744.4|2737.4|2751|2744|2757.3|2750.3|2738.4|2731.4|0
1584074400000|2020-03-13 04:40:00|2751.1|2744.1|2778.7|2771.7|2797.1|2790.1|2751.1|2744.1|0
1584074700000|2020-03-13 04:45:00|2778|2771|2762.7|2755.7|2780.6|2773.6|2749.9|2742.9|0
1584075000000|2020-03-13 04:50:00|2762.5|2755.5|2768|2761|2776.7|2769.7|2752.3|2745.3|0
1584075300000|2020-03-13 04:55:00|2768.2|2761.2|2797.8|2790.8|2798|2791|2768.2|2761.2|0
1584075600000|2020-03-13 05:00:00|2797.5|2790.5|2824|2817|2831.9|2824.9|2794.7|2787.7|0
1584075900000|2020-03-13 05:05:00|2823.1|2816.1|2808.6|2801.6|2826.7|2819.7|2801.2|2794.2|0
1584076200000|2020-03-13 05:10:00|2808.5|2801.5|2840|2833|2844|2837|2807.1|2800.1|0
1584076500000|2020-03-13 05:15:00|2839.9|2832.9|2864.9|2857.9|2871.4|2864.4|2828.4|2821.4|0
1584076800000|2020-03-13 05:20:00|2865.1|2858.1|2832.5|2825.5|2866.2|2859.2|2832|2825|0
1584077100000|2020-03-13 05:25:00|2832.6|2825.6|2834|2827|2852.2|2845.2|2831|2824|0
1584077400000|2020-03-13 05:30:00|2834.1|2827.1|2851|2844|2854.2|2847.2|2828|2821|0
1584077700000|2020-03-13 05:35:00|2850.9|2843.9|2873.3|2866.3|2879.8|2872.8|2849.3|2842.3|0
1584078000000|2020-03-13 05:40:00|2873.2|2866.2|2846.9|2839.9|2873.2|2866.2|2846.5|2839.5|0
1584078300000|2020-03-13 05:45:00|2846.8|2839.8|2837|2830|2851|2844|2819.7|2812.7|0
1584078600000|2020-03-13 05:50:00|2837.1|2830.1|2845.2|2838.2|2855.2|2848.2|2832|2825|0
1584078900000|2020-03-13 05:55:00|2845.4|2838.4|2833.1|2826.1|2845.4|2838.4|2828.7|2821.7|0
1584079200000|2020-03-13 06:00:00|2833.2|2826.2|2812.7|2805.7|2834|2827|2810.1|2803.1|0
1584079500000|2020-03-13 06:05:00|2812.8|2805.8|2826.4|2819.4|2826.8|2819.8|2811.9|2804.9|0
1584079800000|2020-03-13 06:10:00|2825.9|2818.9|2806.7|2799.7|2830.5|2823.5|2803.4|2796.4|0
1584080100000|2020-03-13 06:15:00|2806.9|2799.9|2796.4|2789.4|2820.9|2813.9|2793.2|2786.2|0
1584080400000|2020-03-13 06:20:00|2796.3|2789.3|2825.8|2818.8|2831.2|2824.2|2795.6|2788.6|0
1584080700000|2020-03-13 06:25:00|2825.9|2818.9|2832.7|2825.7|2836.4|2829.4|2823.4|2816.4|0
1584081000000|2020-03-13 06:30:00|2832.4|2825.4|2824.1|2817.1|2832.4|2825.4|2819.1|2812.1|0
1584081300000|2020-03-13 06:35:00|2823.8|2816.8|2836|2829|2846.3|2839.3|2822.7|2815.7|0
1584081600000|2020-03-13 06:40:00|2835.9|2828.9|2834.8|2827.8|2840.8|2833.8|2830.3|2823.3|0
1584081900000|2020-03-13 06:45:00|2835.4|2828.4|2837|2830|2840.8|2833.8|2831.5|2824.5|0
1584082200000|2020-03-13 06:50:00|2837.1|2830.1|2834.6|2827.6|2838.3|2831.3|2830.4|2823.4|0
1584082500000|2020-03-13 06:55:00|2834.5|2827.5|2840.6|2833.6|2843.7|2836.7|2832.6|2825.6|0
1584082800000|2020-03-13 07:00:00|2840.2|2833.2|2835.1|2828.1|2842.1|2835.1|2822.8|2815.8|0
1584083100000|2020-03-13 07:05:00|2835.4|2828.4|2853.2|2846.2|2855.1|2848.1|2829.5|2822.5|0
1584083400000|2020-03-13 07:10:00|2853.1|2846.1|2857.9|2850.9|2858.6|2851.6|2845.8|2838.8|0
1584083700000|2020-03-13 07:15:00|2857.7|2850.7|2901.5|2894.5|2901.7|2894.7|2857.4|2850.4|0
1584084000000|2020-03-13 07:20:00|2901.6|2894.6|2914.8|2907.8|2915.5|2908.5|2901.6|2894.6|0
1584084300000|2020-03-13 07:25:00|2914.7|2907.7|2918.9|2911.9|2928.4|2921.4|2906.9|2899.9|0
1584084600000|2020-03-13 07:30:00|2919.2|2912.2|2940|2933|2940.2|2933.2|2917.9|2910.9|0
1584084900000|2020-03-13 07:35:00|2939.7|2932.7|2955.3|2948.3|2966|2959|2939.7|2932.7|0
1584085200000|2020-03-13 07:40:00|2954.9|2947.9|2957.7|2950.7|2966.1|2959.1|2949.9|2942.9|0
1584085500000|2020-03-13 07:45:00|2957.6|2950.6|2969|2962|2971.9|2964.9|2953.7|2946.7|0
1584085800000|2020-03-13 07:50:00|2967.9|2960.9|2972.6|2965.6|2978|2971|2966.5|2959.5|0
1584086100000|2020-03-13 07:55:00|2972.7|2965.7|2967.4|2960.4|2974.6|2967.6|2958.1|2951.1|0
1584086400000|2020-03-13 08:00:00|2967.8|2960.8|2971.6|2966.6|2975|2970|2943.1|2938.1|0
1584086700000|2020-03-13 08:05:00|2972|2967|2948.4|2943.4|2976.1|2971.1|2948.4|2943.4|0
1584087000000|2020-03-13 08:10:00|2951.1|2946.1|2939.8|2934.8|2960.3|2955.3|2935.4|2930.4|0
1584087300000|2020-03-13 08:15:00|2943.2|2938.2|2934.3|2929.3|2952|2947|2933.4|2928.4|0
1584087600000|2020-03-13 08:20:00|2934.2|2929.2|2942|2937|2945.5|2940.5|2931.8|2926.8|0
1584087900000|2020-03-13 08:25:00|2942.7|2937.7|2924.4|2919.4|2943.7|2938.7|2920.9|2915.9|0
1584088200000|2020-03-13 08:30:00|2924.3|2919.3|2909.1|2904.1|2925|2920|2908.2|2903.2|0
1584088500000|2020-03-13 08:35:00|2909.3|2904.3|2905.8|2900.8|2909.3|2904.3|2905|2900|0
1584088800000|2020-03-13 08:40:00|2905.9|2900.9|2888.6|2883.6|2906.5|2901.5|2884.8|2879.8|0
1584089100000|2020-03-13 08:45:00|2888.9|2883.9|2885.1|2880.1|2896.6|2891.6|2884.6|2879.6|0
1584089400000|2020-03-13 08:50:00|2884.4|2879.4|2896.9|2891.9|2898|2893|2881.8|2876.8|0
1584089700000|2020-03-13 08:55:00|2896.6|2891.6|2896.5|2891.5|2898.2|2893.2|2892.6|2887.6|0
1584090000000|2020-03-13 09:00:00|2896.4|2891.4|2891|2886|2900.5|2895.5|2891|2886|0
1584090300000|2020-03-13 09:05:00|2891.2|2886.2|2896.3|2891.3|2897.1|2892.1|2890.5|2885.5|0
1584090600000|2020-03-13 09:10:00|2895.1|2890.1|2899.9|2894.9|2902.6|2897.6|2893.8|2888.8|0
1584090900000|2020-03-13 09:15:00|2900|2895|2905.7|2900.7|2907.7|2902.7|2900|2895|0
1584091200000|2020-03-13 09:20:00|2905.6|2900.6|2919.5|2914.5|2919.5|2914.5|2905.1|2900.1|0
1584091500000|2020-03-13 09:25:00|2918.5|2913.5|2919.5|2914.5|2920.1|2915.1|2915.5|2910.5|0
1584091800000|2020-03-13 09:30:00|2919.3|2914.3|2917.4|2912.4|2920.4|2915.4|2916.1|2911.1|0
1584092100000|2020-03-13 09:35:00|2916.5|2911.5|2919.6|2914.6|2920.7|2915.7|2916|2911|0
1584092400000|2020-03-13 09:40:00|2919.8|2914.8|2921.8|2916.8|2921.8|2916.8|2918.7|2913.7|0
1584092700000|2020-03-13 09:45:00|2921.7|2916.7|2924.7|2919.7|2924.7|2919.7|2921.3|2916.3|0
1584093000000|2020-03-13 09:50:00|2924.6|2919.6|2932.2|2927.2|2932.2|2927.2|2924.1|2919.1|0
1584093300000|2020-03-13 09:55:00|2932.7|2927.7|2942.1|2937.1|2942.1|2937.1|2930.9|2925.9|0
1584093600000|2020-03-13 10:00:00|2942.3|2937.3|2945.1|2940.1|2953.1|2948.1|2938.1|2933.1|0
1584093900000|2020-03-13 10:05:00|2944.2|2939.2|2936.4|2931.4|2952.3|2947.3|2932.8|2927.8|0
1584094200000|2020-03-13 10:10:00|2936.8|2931.8|2943|2938|2944.1|2939.1|2936.8|2931.8|0
1584094500000|2020-03-13 10:15:00|2943.7|2938.7|2947.1|2942.1|2950.1|2945.1|2940.5|2935.5|0
1584094800000|2020-03-13 10:20:00|2949|2944|2943.8|2938.8|2953.7|2948.7|2943|2938|0
1584095100000|2020-03-13 10:25:00|2943.5|2938.5|2944.7|2939.7|2948.8|2943.8|2941.6|2936.6|0
1584095400000|2020-03-13 10:30:00|2944.4|2939.4|2941.9|2936.9|2947.4|2942.4|2940.2|2935.2|0
1584095700000|2020-03-13 10:35:00|2941.4|2936.4|2941|2936|2944.3|2939.3|2938.1|2933.1|0
1584096000000|2020-03-13 10:40:00|2941.1|2936.1|2945|2940|2945.7|2940.7|2938.2|2933.2|0
1584096300000|2020-03-13 10:45:00|2944.9|2939.9|2944.4|2939.4|2948.8|2943.8|2942.5|2937.5|0
1584096600000|2020-03-13 10:50:00|2945.5|2940.5|2944.6|2939.6|2947.1|2942.1|2942.7|2937.7|0
1584096900000|2020-03-13 10:55:00|2944.7|2939.7|2947.2|2942.2|2949.8|2944.8|2941.9|2936.9|0
1584097200000|2020-03-13 11:00:00|2942.8|2937.8|2938.5|2933.5|2943.4|2938.4|2933.1|2928.1|0
1584097500000|2020-03-13 11:05:00|2939.4|2934.4|2943.3|2938.3|2944.9|2939.9|2937.4|2932.4|0
1584097800000|2020-03-13 11:10:00|2942.9|2937.9|2953.7|2948.7|2954|2949|2942.5|2937.5|0
1584098100000|2020-03-13 11:15:00|2953.6|2948.6|2952.2|2947.2|2954.8|2949.8|2951.3|2946.3|0
1584098400000|2020-03-13 11:20:00|2952.8|2947.8|2955.5|2950.5|2955.8|2950.8|2951.7|2946.7|0
1584098700000|2020-03-13 11:25:00|2955.7|2950.7|2954.5|2949.5|2956.7|2951.7|2954.4|2949.4|0
1584099000000|2020-03-13 11:30:00|2954.3|2949.3|2960.3|2955.3|2960.3|2955.3|2954.2|2949.2|0
1584099300000|2020-03-13 11:35:00|2960.5|2955.5|2964.8|2959.8|2965|2960|2960.1|2955.1|0
1584099600000|2020-03-13 11:40:00|2964.6|2959.6|2982.3|2977.3|2982.7|2977.7|2964.5|2959.5|0
1584099900000|2020-03-13 11:45:00|2981.8|2976.8|2975.2|2970.2|2984|2979|2974|2969|0
1584100200000|2020-03-13 11:50:00|2976|2971|2982|2977|2985|2980|2975.3|2970.3|0
1584100500000|2020-03-13 11:55:00|2982.1|2977.1|2988.4|2983.4|2988.5|2983.5|2982.1|2977.1|0
1584100800000|2020-03-13 12:00:00|2988.2|2983.2|2983.3|2978.3|2989|2984|2982.4|2977.4|0
1584101100000|2020-03-13 12:05:00|2983.1|2978.1|2984|2979|2985|2980|2980.8|2975.8|0
1584101400000|2020-03-13 12:10:00|2984.1|2979.1|2991.8|2986.8|2992|2987|2983.8|2978.8|0
1584101700000|2020-03-13 12:15:00|2991.7|2986.7|2999.3|2994.3|2999.3|2994.3|2991.4|2986.4|0
1584102000000|2020-03-13 12:20:00|3000.7|2995.7|3006.6|3001.6|3008.5|3003.5|2999.8|2994.8|0
1584102300000|2020-03-13 12:25:00|3006.7|3001.7|3011.6|3006.6|3012|3007|3006.4|3001.4|0
1584102600000|2020-03-13 12:30:00|3011.5|3006.5|3014.9|3009.9|3016|3011|3010.4|3005.4|0
1584102900000|2020-03-13 12:35:00|3015.2|3010.2|3012.8|3007.8|3015.2|3010.2|3010.1|3005.1|0
1584103200000|2020-03-13 12:40:00|3012.7|3007.7|3006.9|3001.9|3013.5|3008.5|3006.8|3001.8|0
1584103500000|2020-03-13 12:45:00|3007.1|3002.1|3006.2|3001.2|3007.4|3002.4|3005|3000|0
1584103800000|2020-03-13 12:50:00|3006.1|3001.1|3005.7|3000.7|3006.6|3001.6|3004.4|2999.4|0
1584104100000|2020-03-13 12:55:00|3005.6|3000.6|3004.4|2999.4|3007.3|3002.3|3003.3|2998.3|0
1584104400000|2020-03-13 13:00:00|3005.5|3000.5|3000.8|2995.8|3006.5|3001.5|2999.5|2994.5|0
1584104700000|2020-03-13 13:05:00|3000.5|2995.5|2992.2|2987.2|3000.9|2995.9|2989.2|2984.2|0
1584105000000|2020-03-13 13:10:00|2992.1|2987.1|2999.4|2994.4|2999.4|2994.4|2989.4|2984.4|0
1584105300000|2020-03-13 13:15:00|2999.2|2994.2|2996|2991|2999.4|2994.4|2995.5|2990.5|0
1584105600000|2020-03-13 13:20:00|2995.9|2990.9|2994.5|2989.5|2996.3|2991.3|2993.2|2988.2|0
1584105900000|2020-03-13 13:25:00|2994.7|2989.7|2992.6|2987.6|2994.7|2989.7|2989.7|2984.7|0
1584106200000|2020-03-13 13:30:00|2993.1|2988.1|2964.7|2960.9|3004.4|3000.6|2964.6|2960.8|0
1584106500000|2020-03-13 13:35:00|2964.8|2961|2917.8|2914|2964.8|2961|2917.8|2914|0
1584106800000|2020-03-13 13:40:00|2917.5|2913.7|2919.2|2915.4|2921.1|2917.3|2893.6|2889.8|0
1584107100000|2020-03-13 13:45:00|2919.3|2915.5|2908.9|2905.1|2928.9|2925.1|2899.6|2895.8|0
1584107400000|2020-03-13 13:50:00|2909.3|2905.5|2879.2|2875.4|2910.2|2906.4|2879.2|2875.4|0
1584107700000|2020-03-13 13:55:00|2878.9|2875.1|2895.7|2891.9|2899.1|2895.3|2878.7|2874.9|0
1584108000000|2020-03-13 14:00:00|2895.8|2892|2914.3|2910.5|2916.8|2913|2887.3|2883.5|0
1584108300000|2020-03-13 14:05:00|2914.5|2910.7|2906.5|2902.7|2917.6|2913.8|2905.5|2901.7|0
1584108600000|2020-03-13 14:10:00|2905.7|2901.9|2899.7|2895.9|2916.3|2912.5|2897|2893.2|0
1584108900000|2020-03-13 14:15:00|2900|2896.2|2929.9|2926.1|2935.7|2931.9|2896.3|2892.5|0
1584109200000|2020-03-13 14:20:00|2929.7|2925.9|2931.7|2927.9|2941.3|2937.5|2923.5|2919.7|0
1584109500000|2020-03-13 14:25:00|2931.8|2928|2918.1|2914.3|2937.3|2933.5|2916|2912.2|0
1584109800000|2020-03-13 14:30:00|2918|2914.2|2922.9|2919.1|2927.1|2923.3|2910|2906.2|0
1584110100000|2020-03-13 14:35:00|2923.1|2919.3|2912.5|2908.7|2924.7|2920.9|2911.5|2907.7|0
1584110400000|2020-03-13 14:40:00|2912.4|2908.6|2894|2890.2|2912.4|2908.6|2893.7|2889.9|0
1584110700000|2020-03-13 14:45:00|2894.2|2890.4|2896.1|2892.3|2903.4|2899.6|2893.7|2889.9|0
1584111000000|2020-03-13 14:50:00|2895.9|2892.1|2898.9|2895.1|2904.5|2900.7|2895.9|2892.1|0
1584111300000|2020-03-13 14:55:00|2899.2|2895.4|2869.2|2865.4|2901.3|2897.5|2869.1|2865.3|0
1584111600000|2020-03-13 15:00:00|2868.7|2864.9|2885.2|2881.4|2889.3|2885.5|2868.7|2864.9|0
1584111900000|2020-03-13 15:05:00|2884.2|2880.4|2887.8|2884|2888.2|2884.4|2878.3|2874.5|0
1584112200000|2020-03-13 15:10:00|2888|2884.2|2890|2886.2|2891.7|2887.9|2874|2870.2|0
1584112500000|2020-03-13 15:15:00|2889.7|2885.9|2873.1|2869.3|2890.5|2886.7|2868.4|2864.6|0
1584112800000|2020-03-13 15:20:00|2872.9|2869.1|2867.5|2863.7|2880.5|2876.7|2867.5|2863.7|0
1584113100000|2020-03-13 15:25:00|2868|2864.2|2844.3|2840.5|2872.2|2868.4|2844.3|2840.5|0
1584113400000|2020-03-13 15:30:00|2844|2840.2|2816.5|2812.7|2849.1|2845.3|2815.5|2811.7|0
1584113700000|2020-03-13 15:35:00|2816|2812.2|2815|2811.2|2835.8|2832|2813.5|2809.7|0
1584114000000|2020-03-13 15:40:00|2814.6|2810.8|2801.7|2797.9|2816.8|2813|2795.2|2791.4|0
1584114300000|2020-03-13 15:45:00|2804.1|2800.3|2785.6|2781.8|2809.8|2806|2784|2780.2|0
1584114600000|2020-03-13 15:50:00|2785.5|2781.7|2812.6|2808.8|2812.6|2808.8|2784|2780.2|0
1584114900000|2020-03-13 15:55:00|2811.7|2807.9|2829.4|2825.6|2844.8|2841|2810.6|2806.8|0
1584115200000|2020-03-13 16:00:00|2829.5|2825.7|2813.3|2809.5|2834.5|2830.7|2803.7|2799.9|0
1584115500000|2020-03-13 16:05:00|2813.9|2810.1|2817.2|2813.4|2820.4|2816.6|2805.6|2801.8|0
1584115800000|2020-03-13 16:10:00|2816.1|2812.3|2823.6|2819.8|2825.6|2821.8|2806.7|2802.9|0
1584116100000|2020-03-13 16:15:00|2823.5|2819.7|2826.1|2822.3|2830.5|2826.7|2819.3|2815.5|0
1584116400000|2020-03-13 16:20:00|2825.9|2822.1|2819.2|2815.4|2832.2|2828.4|2818.4|2814.6|0
1584116700000|2020-03-13 16:25:00|2818.8|2815|2822.1|2818.3|2828.9|2825.1|2814.8|2811|0
1584117000000|2020-03-13 16:30:00|2821.8|2818|2848.4|2844.6|2855.9|2852.1|2821.2|2817.4|0
1584117300000|2020-03-13 16:35:00|2848.7|2844.9|2850.7|2846.9|2854.1|2850.3|2839.2|2835.4|0
1584117600000|2020-03-13 16:40:00|2850.5|2846.7|2875.7|2871.9|2876|2872.2|2849.5|2845.7|0
1584117900000|2020-03-13 16:45:00|2876.5|2872.7|2868.8|2865|2880.5|2876.7|2861.4|2857.6|0
1584118200000|2020-03-13 16:50:00|2869.1|2865.3|2873.6|2869.8|2880.2|2876.4|2868.8|2865|0
1584118500000|2020-03-13 16:55:00|2873.9|2870.1|2848.6|2844.8|2873.9|2870.1|2846|2842.2|0
1584118800000|2020-03-13 17:00:00|2848.5|2844.7|2845.7|2841.9|2859.9|2856.1|2842.4|2838.6|0
1584119100000|2020-03-13 17:05:00|2845.5|2841.7|2848|2844.2|2852.5|2848.7|2841.6|2837.8|0
1584119400000|2020-03-13 17:10:00|2847.8|2844|2860.8|2857|2861.7|2857.9|2842.8|2839|0
1584119700000|2020-03-13 17:15:00|2861.5|2857.7|2865.9|2862.1|2867.8|2864|2857.7|2853.9|0
1584120000000|2020-03-13 17:20:00|2866|2862.2|2875.4|2871.6|2875.4|2871.6|2864.7|2860.9|0
1584120300000|2020-03-13 17:25:00|2875.2|2871.4|2884.1|2880.3|2884.9|2881.1|2873.1|2869.3|0
1584120600000|2020-03-13 17:30:00|2884|2880.2|2881.7|2877.9|2892.1|2888.3|2881.7|2877.9|0
1584120900000|2020-03-13 17:35:00|2881.8|2878|2881.6|2877.8|2882.9|2879.1|2871.6|2867.8|0
1584121200000|2020-03-13 17:40:00|2881.5|2877.7|2891|2887.2|2894.9|2891.1|2881.3|2877.5|0
1584121500000|2020-03-13 17:45:00|2891.4|2887.6|2903.3|2899.5|2903.3|2899.5|2891.4|2887.6|0
1584121800000|2020-03-13 17:50:00|2903.5|2899.7|2901.7|2897.9|2909|2905.2|2901.6|2897.8|0
1584122100000|2020-03-13 17:55:00|2901.3|2897.5|2899.7|2895.9|2901.6|2897.8|2887.7|2883.9|0
1584122400000|2020-03-13 18:00:00|2900.3|2896.5|2884.7|2880.9|2900.3|2896.5|2882.8|2879|0
1584122700000|2020-03-13 18:05:00|2884.8|2881|2866.7|2862.9|2891.7|2887.9|2858.8|2855|0
1584123000000|2020-03-13 18:10:00|2866.6|2862.8|2866.6|2862.8|2874.1|2870.3|2861.3|2857.5|0
1584123300000|2020-03-13 18:15:00|2866.5|2862.7|2865|2861.2|2874|2870.2|2863.9|2860.1|0
1584123600000|2020-03-13 18:20:00|2864.9|2861.1|2866.7|2862.9|2868.9|2865.1|2856.3|2852.5|0
1584123900000|2020-03-13 18:25:00|2866.6|2862.8|2847.5|2843.7|2866.9|2863.1|2846.2|2842.4|0
1584124200000|2020-03-13 18:30:00|2847.4|2843.6|2853.7|2849.9|2854.1|2850.3|2838.7|2834.9|0
1584124500000|2020-03-13 18:35:00|2853.9|2850.1|2837.5|2833.7|2856.9|2853.1|2836.6|2832.8|0
1584124800000|2020-03-13 18:40:00|2837.6|2833.8|2865.9|2862.1|2867.6|2863.8|2834.5|2830.7|0
1584125100000|2020-03-13 18:45:00|2865.7|2861.9|2856.5|2852.7|2866.6|2862.8|2854.2|2850.4|0
1584125400000|2020-03-13 18:50:00|2856.6|2852.8|2857|2853.2|2864.6|2860.8|2852.1|2848.3|0
1584125700000|2020-03-13 18:55:00|2857.1|2853.3|2861.2|2857.4|2863|2859.2|2855.3|2851.5|0
1584126000000|2020-03-13 19:00:00|2860.8|2857|2875.5|2871.7|2881.8|2878|2858|2854.2|0
1584126300000|2020-03-13 19:05:00|2875.9|2872.1|2871.3|2867.5|2883.7|2879.9|2868.9|2865.1|0
1584126600000|2020-03-13 19:10:00|2870.8|2867|2868.2|2864.4|2876.8|2873|2853.5|2849.7|0
1584126900000|2020-03-13 19:15:00|2868.4|2864.6|2871.8|2868|2875.4|2871.6|2864.5|2860.7|0
1584127200000|2020-03-13 19:20:00|2871.4|2867.6|2874.1|2870.3|2878.9|2875.1|2866.8|2863|0
1584127500000|2020-03-13 19:25:00|2873.2|2869.4|2876.8|2873|2881.4|2877.6|2869.6|2865.8|0
1584127800000|2020-03-13 19:30:00|2876.9|2873.1|2834.3|2830.5|2879.4|2875.6|2818.2|2814.4|0
1584128100000|2020-03-13 19:35:00|2835|2831.2|2871.3|2867.5|2875|2871.2|2826.1|2822.3|0
1584128400000|2020-03-13 19:40:00|2870.1|2866.3|2904.4|2900.6|2905.7|2901.9|2863|2859.2|0
1584128700000|2020-03-13 19:45:00|2904.7|2900.9|2917|2913.2|2925.1|2921.3|2904.5|2900.7|0
1584129000000|2020-03-13 19:50:00|2918.3|2914.5|2955.2|2951.4|2955.2|2951.4|2917.9|2914.1|0
1584129300000|2020-03-13 19:55:00|2954.9|2951.1|3001.4|2997.6|3001.9|2998.1|2938.1|2934.3|0
1584129600000|2020-03-13 20:00:00|3002.7|2998.9|2987.1|2982.1|3004.8|2999.8|2978.7|2973.7|0
1584129900000|2020-03-13 20:05:00|2988.8|2983.8|2994|2989|2996.7|2991.7|2988.7|2983.7|0
1584130200000|2020-03-13 20:10:00|2993.8|2988.8|2989.5|2984.5|2995.4|2990.4|2987.9|2982.9|0
1584130500000|2020-03-13 20:15:00|2989.4|2984.4|2985.6|2980.6|2990.3|2985.3|2985.5|2980.5|0
1584130800000|2020-03-13 20:20:00|2985.5|2980.5|2991.1|2986.1|2991.2|2986.2|2985.2|2980.2|0
1584131100000|2020-03-13 20:25:00|2990.9|2985.9|2992.1|2987.1|2992.8|2987.8|2989.4|2984.4|0
1584131400000|2020-03-13 20:30:00|2992|2987|2986.4|2981.4|2992.1|2987.1|2983.1|2978.1|0
1584131700000|2020-03-13 20:35:00|2988.3|2983.3|2988.4|2983.4|2990|2985|2986.7|2981.7|0
1584132000000|2020-03-13 20:40:00|2988.3|2983.3|2987.4|2982.4|2988.3|2983.3|2985.4|2980.4|0
1584132300000|2020-03-13 20:45:00|2987.5|2982.5|2984.9|2979.9|2988.4|2983.4|2984.8|2979.8|0
1584132600000|2020-03-13 20:50:00|2984.3|2979.3|2979.8|2974.8|2985.5|2980.5|2979.6|2974.6|0
1584132900000|2020-03-13 20:55:00|2980.4|2975.4|2980.1|2975.1|2981.6|2976.6|2978.4|2973.4|0
1584309600000|2020-03-15 22:00:00|2950.5|2943.5|2913.3|2906.3|2967.6|2960.6|2898.3|2891.3|0
1584309900000|2020-03-15 22:05:00|2913.7|2906.7|2904.4|2897.4|2929.3|2922.3|2896.4|2889.4|0
1584310200000|2020-03-15 22:10:00|2905.2|2898.2|2887.8|2877.8|2906|2899|2886.7|2876.7|0
1584310500000|2020-03-15 22:15:00|2887.7|2877.7|2882.8|2872.8|2900.8|2890.8|2881.8|2871.8|0
1584310800000|2020-03-15 22:20:00|2882.4|2872.4|2879.6|2869.6|2887.2|2877.2|2879.3|2869.3|0
1584311100000|2020-03-15 22:25:00|2879.3|2869.3|2879.3|2869.3|2879.9|2869.9|2879.3|2869.3|0
1584335700000|2020-03-16 05:15:00|2860.3|2850.3|2860.3|2850.3|2860.3|2850.3|2860.3|2850.3|0
1584345600000|2020-03-16 08:00:00|2800.2|2792.2|2782.3|2774.3|2800.2|2792.2|2781.3|2773.3|0
1584345900000|2020-03-16 08:05:00|2780.7|2772.7|2772.1|2764.1|2780.7|2772.7|2765.8|2757.8|0
1584346200000|2020-03-16 08:10:00|2772.5|2764.5|2770.8|2762.8|2774.7|2766.7|2766.9|2758.9|0
1584346500000|2020-03-16 08:15:00|2771.1|2763.1|2769|2761|2771.9|2763.9|2763.7|2755.7|0
1584346800000|2020-03-16 08:20:00|2769.4|2761.4|2758.7|2750.7|2772.6|2764.6|2758|2750|0
1584347100000|2020-03-16 08:25:00|2759.3|2751.3|2748.1|2740.1|2759.4|2751.4|2748.1|2740.1|0
1584347400000|2020-03-16 08:30:00|2748|2740|2741.6|2733.6|2758.7|2750.7|2741.5|2733.5|0
1584347700000|2020-03-16 08:35:00|2741.5|2733.5|2736.5|2728.5|2744|2736|2729.9|2721.9|0
1584348000000|2020-03-16 08:40:00|2737.7|2729.7|2730.8|2722.8|2741.5|2733.5|2728.3|2720.3|0
1584348300000|2020-03-16 08:45:00|2731.5|2723.5|2731.9|2723.9|2735.5|2727.5|2730.1|2722.1|0
1584348600000|2020-03-16 08:50:00|2732|2724|2726.7|2718.7|2732.9|2724.9|2726.2|2718.2|0
1584348900000|2020-03-16 08:55:00|2725.6|2717.6|2721.5|2713.5|2727.4|2719.4|2719.5|2711.5|0
1584349200000|2020-03-16 09:00:00|2719.4|2711.4|2731.5|2723.5|2732.3|2724.3|2718.4|2710.4|0
1584349500000|2020-03-16 09:05:00|2730.1|2722.1|2726.2|2718.2|2732|2724|2723.4|2715.4|0
1584349800000|2020-03-16 09:10:00|2726.3|2718.3|2721.5|2713.5|2726.6|2718.6|2720.5|2712.5|0
1584350100000|2020-03-16 09:15:00|2712.2|2704.2|2723.7|2715.7|2723.7|2715.7|2712.2|2704.2|0
1584350400000|2020-03-16 09:20:00|2724|2716|2726.9|2718.9|2726.9|2718.9|2713.6|2705.6|0
1584350700000|2020-03-16 09:25:00|2726.8|2718.8|2728.1|2720.1|2728.5|2720.5|2726.8|2718.8|0
1584351000000|2020-03-16 09:30:00|2728.2|2720.2|2729.4|2721.4|2730.3|2722.3|2728|2720|0
1584351300000|2020-03-16 09:35:00|2729.5|2721.5|2732.7|2724.7|2732.9|2724.9|2723.1|2715.1|0
1584351600000|2020-03-16 09:40:00|2732.2|2724.2|2724.9|2716.9|2736.9|2728.9|2724.5|2716.5|0
1584351900000|2020-03-16 09:45:00|2724.8|2716.8|2734|2726|2734|2726|2724.7|2716.7|0
1584352200000|2020-03-16 09:50:00|2733.6|2725.6|2730|2722|2733.7|2725.7|2730|2722|0
1584352500000|2020-03-16 09:55:00|2729.5|2721.5|2725.2|2717.2|2730.7|2722.7|2724.9|2716.9|0
1584352800000|2020-03-16 10:00:00|2724.7|2716.7|2719.3|2711.3|2724.7|2716.7|2718.7|2710.7|0
1584353100000|2020-03-16 10:05:00|2719.4|2711.4|2713.6|2705.6|2719.6|2711.6|2713.5|2705.5|0
1584353400000|2020-03-16 10:10:00|2715.2|2707.2|2712.7|2704.7|2715.3|2707.3|2712.7|2704.7|0
1584353700000|2020-03-16 10:15:00|2712.6|2704.6|2708.9|2700.9|2712.7|2704.7|2708.4|2700.4|0
1584354000000|2020-03-16 10:20:00|2709.1|2701.1|2707.4|2699.4|2710.3|2702.3|2706|2698|0
1584354300000|2020-03-16 10:25:00|2707.2|2699.2|2701.2|2693.2|2707.5|2699.5|2699.9|2691.9|0
1584354600000|2020-03-16 10:30:00|2701.3|2693.3|2702.3|2694.3|2703.6|2695.6|2699.4|2691.4|0
1584354900000|2020-03-16 10:35:00|2702.2|2694.2|2700.2|2692.2|2703.5|2695.5|2699.4|2691.4|0
1584355200000|2020-03-16 10:40:00|2699.8|2691.8|2700|2692|2700.8|2692.8|2699.3|2691.3|0
1584355500000|2020-03-16 10:45:00|2699.8|2691.8|2700.2|2692.2|2701.2|2693.2|2699|2691|0
1584355800000|2020-03-16 10:50:00|2701.7|2693.7|2697.6|2689.6|2701.9|2693.9|2697.6|2689.6|0
1584356100000|2020-03-16 10:55:00|2697.7|2689.7|2697.4|2689.4|2698.7|2690.7|2696.3|2688.3|0
1584356400000|2020-03-16 11:00:00|2707.7|2699.7|2715.5|2707.5|2718.3|2710.3|2707.7|2699.7|0
1584356700000|2020-03-16 11:05:00|2715.7|2707.7|2720.5|2712.5|2721.5|2713.5|2714.2|2706.2|0
1584357000000|2020-03-16 11:10:00|2720.7|2712.7|2719.4|2711.4|2724.6|2716.6|2719.4|2711.4|0
1584357300000|2020-03-16 11:15:00|2719.2|2711.2|2718.2|2710.2|2719.6|2711.6|2714.2|2706.2|0
1584357600000|2020-03-16 11:20:00|2717.8|2709.8|2716|2708|2719.6|2711.6|2715.4|2707.4|0
1584357900000|2020-03-16 11:25:00|2716.1|2708.1|2709.9|2701.9|2716.4|2708.4|2709.7|2701.7|0
1584358200000|2020-03-16 11:30:00|2710|2702|2707.3|2699.3|2713.2|2705.2|2705.1|2697.1|0
1584358500000|2020-03-16 11:35:00|2709.7|2701.7|2707.9|2699.9|2714.1|2706.1|2706.4|2698.4|0
1584358800000|2020-03-16 11:40:00|2707.8|2699.8|2702.3|2694.3|2707.8|2699.8|2698.8|2690.8|0
1584359100000|2020-03-16 11:45:00|2701.9|2693.9|2701.9|2693.9|2704.1|2696.1|2698.9|2690.9|0
1584359400000|2020-03-16 11:50:00|2702|2694|2700.3|2692.3|2704.1|2696.1|2697.3|2689.3|0
1584359700000|2020-03-16 11:55:00|2700.2|2692.2|2701.6|2693.6|2702.9|2694.9|2700|2692|0
1584360000000|2020-03-16 12:00:00|2702.4|2694.4|2710.9|2702.9|2710.9|2702.9|2701.2|2693.2|0
1584360300000|2020-03-16 12:05:00|2711.1|2703.1|2705.7|2697.7|2714.7|2706.7|2705.6|2697.6|0
1584360600000|2020-03-16 12:10:00|2705.6|2697.6|2703|2695|2705.8|2697.8|2702.3|2694.3|0
1584360900000|2020-03-16 12:15:00|2703.5|2695.5|2693.4|2685.4|2703.5|2695.5|2692.7|2684.7|0
1584361200000|2020-03-16 12:20:00|2693.1|2685.1|2689.4|2681.4|2693.3|2685.3|2688.3|2680.3|0
1584361500000|2020-03-16 12:25:00|2689.3|2681.3|2687.6|2679.6|2692|2684|2687|2679|0
1584361800000|2020-03-16 12:30:00|2688|2680|2688|2680|2690.5|2682.5|2687.2|2679.2|0
1584362100000|2020-03-16 12:35:00|2687.6|2679.6|2682.8|2674.8|2687.6|2679.6|2681.1|2673.1|0
1584362400000|2020-03-16 12:40:00|2682.9|2674.9|2682.3|2674.3|2683|2675|2679.6|2671.6|0
1584362700000|2020-03-16 12:45:00|2682.2|2674.2|2679.8|2671.8|2682.5|2674.5|2677.6|2669.6|0
1584363000000|2020-03-16 12:50:00|2680.1|2672.1|2677.3|2669.3|2680.6|2672.6|2677.2|2669.2|0
1584363300000|2020-03-16 12:55:00|2676.9|2668.9|2684.9|2676.9|2684.9|2676.9|2676.9|2668.9|0
1584363600000|2020-03-16 13:00:00|2685|2677|2686.6|2678.6|2688.6|2680.6|2684.5|2676.5|0
1584363900000|2020-03-16 13:05:00|2686.5|2678.5|2693.6|2685.6|2694.7|2686.7|2686.2|2678.2|0
1584364200000|2020-03-16 13:10:00|2693.4|2685.4|2698.2|2690.2|2699.7|2691.7|2693.3|2685.3|0
1584364500000|2020-03-16 13:15:00|2697.2|2689.2|2691.8|2683.8|3275.5|3267.5|2691.3|2683.3|0
1584364800000|2020-03-16 13:20:00|2691.6|2683.6|2694.6|2686.6|2695.7|2687.7|2690.2|2682.2|0
1584365100000|2020-03-16 13:25:00|2694.5|2686.5|2687.4|2679.4|2702.7|2694.7|2687|2679|0
1584365400000|2020-03-16 13:30:00|2689.4|2681.4|2718.7|2711.9|2718.7|2711.9|2681.9|2674.5|0
1584366300000|2020-03-16 13:45:00|2698.2|2691.4|2647.6|2640.8|2698.2|2691.4|2642.1|2635.3|0
1584366600000|2020-03-16 13:50:00|2646.6|2639.8|2713.9|2707.1|2713.9|2707.1|2646.5|2639.7|0
1584366900000|2020-03-16 13:55:00|2714.5|2707.7|2721.2|2714.4|2733.7|2726.9|2708.5|2701.7|0
1584367200000|2020-03-16 14:00:00|2721.1|2714.3|2696.8|2690|2735.5|2728.7|2693.1|2686.3|0
1584367500000|2020-03-16 14:05:00|2697.5|2690.7|2721.2|2714.4|2724|2717.2|2697.5|2690.7|0
1584367800000|2020-03-16 14:10:00|2721.3|2714.5|2707.9|2701.1|2727.6|2720.8|2704.7|2697.9|0
1584368100000|2020-03-16 14:15:00|2707.5|2700.7|2693.4|2686.6|2711.5|2704.7|2691.6|2684.8|0
1584368400000|2020-03-16 14:20:00|2693.6|2686.8|2706.6|2699.8|2709.3|2702.5|2688.3|2681.5|0
1584368700000|2020-03-16 14:25:00|2706.8|2700|2702.7|2695.9|2722|2715.2|2702.7|2695.9|0
1584369000000|2020-03-16 14:30:00|2702.9|2696.1|2739.6|2732.8|2740.4|2733.6|2702.8|2696|0
1584369300000|2020-03-16 14:35:00|2739.8|2733|2762.2|2755.4|2762.6|2755.8|2735.6|2728.8|0
1584369600000|2020-03-16 14:40:00|2762.3|2755.5|2748.4|2741.6|2762.4|2755.6|2742.4|2735.6|0
1584369900000|2020-03-16 14:45:00|2748.2|2741.4|2750.9|2744.1|2767.4|2760.6|2746.6|2739.8|0
1584370200000|2020-03-16 14:50:00|2751.1|2744.3|2756|2749.2|2757.5|2750.7|2733.9|2727.1|0
1584370500000|2020-03-16 14:55:00|2755.5|2748.7|2754.1|2747.3|2768.6|2761.8|2749.4|2742.6|0
1584370800000|2020-03-16 15:00:00|2754|2747.2|2766.4|2759.6|2774.7|2767.9|2749.3|2742.5|0
1584371100000|2020-03-16 15:05:00|2764.9|2758.1|2786.1|2779.3|2787.7|2780.9|2761|2754.2|0
1584371400000|2020-03-16 15:10:00|2786.3|2779.5|2794.9|2788.1|2806.2|2799.4|2785|2778.2|0
1584371700000|2020-03-16 15:15:00|2794.2|2787.4|2812.9|2806.1|2815.6|2808.8|2794.2|2787.4|0
1584372000000|2020-03-16 15:20:00|2811.6|2804.8|2822|2815.2|2822.3|2815.5|2807.4|2800.6|0
1584372300000|2020-03-16 15:25:00|2822.2|2815.4|2820.8|2814|2826.5|2819.7|2812.6|2805.8|0
1584372600000|2020-03-16 15:30:00|2820.4|2813.6|2799.6|2792.8|2830.8|2824|2798.2|2791.4|0
1584372900000|2020-03-16 15:35:00|2800|2793.2|2810.5|2803.7|2818.7|2811.9|2797.2|2790.4|0
1584373200000|2020-03-16 15:40:00|2810.1|2803.3|2791.4|2784.6|2815.1|2808.3|2789.4|2782.6|0
1584373500000|2020-03-16 15:45:00|2791.3|2784.5|2792.5|2785.7|2792.5|2785.7|2782|2775.2|0
1584373800000|2020-03-16 15:50:00|2793.2|2786.4|2788.9|2782.1|2798.3|2791.5|2785.9|2779.1|0
1584374100000|2020-03-16 15:55:00|2789|2782.2|2805.4|2798.6|2805.4|2798.6|2787.4|2780.6|0
1584374400000|2020-03-16 16:00:00|2806.8|2800|2817.7|2810.9|2817.9|2811.1|2793.4|2786.6|0
1584374700000|2020-03-16 16:05:00|2817.4|2810.6|2805.6|2798.8|2817.6|2810.8|2799|2792.2|0
1584375000000|2020-03-16 16:10:00|2805.5|2798.7|2801.8|2795|2811.8|2805|2801|2794.2|0
1584375300000|2020-03-16 16:15:00|2801.7|2794.9|2785|2778.2|2803|2796.2|2782.9|2776.1|0
1584375600000|2020-03-16 16:20:00|2784.8|2778|2787.2|2780.4|2791.3|2784.5|2782.7|2775.9|0
1584375900000|2020-03-16 16:25:00|2787.4|2780.6|2781.8|2775|2799|2792.2|2779.6|2772.8|0
1584376200000|2020-03-16 16:30:00|2781.6|2774.8|2781.3|2774.5|2788.1|2781.3|2777.5|2770.7|0
1584376500000|2020-03-16 16:35:00|2781.4|2774.6|2780.7|2773.9|2795.1|2788.3|2777.8|2771|0
1584376800000|2020-03-16 16:40:00|2781.7|2774.9|2785.3|2778.5|2790.7|2783.9|2779.4|2772.6|0
1584377100000|2020-03-16 16:45:00|2785.2|2778.4|2766.4|2759.6|2785.7|2778.9|2766|2759.2|0
1584377400000|2020-03-16 16:50:00|2766|2759.2|2750.3|2743.5|2766.4|2759.6|2749.3|2742.5|0
1584377700000|2020-03-16 16:55:00|2750.2|2743.4|2751.2|2744.4|2753.4|2746.6|2743.4|2736.6|0
1584378000000|2020-03-16 17:00:00|2751.3|2744.5|2752.1|2745.3|2757.7|2750.9|2747.8|2741|0
1584378300000|2020-03-16 17:05:00|2752.2|2745.4|2734.4|2727.6|2752.2|2745.4|2730.8|2724|0
1584378600000|2020-03-16 17:10:00|2734.5|2727.7|2750.3|2743.5|2759.7|2752.9|2731.6|2724.8|0
1584378900000|2020-03-16 17:15:00|2750.7|2743.9|2734.9|2728.1|2750.7|2743.9|2733.7|2726.9|0
1584379200000|2020-03-16 17:20:00|2734.7|2727.9|2740.1|2733.3|2742.2|2735.4|2728.8|2722|0
1584379500000|2020-03-16 17:25:00|2739.6|2732.8|2735.5|2728.7|2739.6|2732.8|2731.3|2724.5|0
1584379800000|2020-03-16 17:30:00|2734.9|2728.1|2725.7|2718.9|2734.9|2728.1|2721.5|2714.7|0
1584380100000|2020-03-16 17:35:00|2725.6|2718.8|2717.1|2710.3|2725.8|2719|2713.9|2707.1|0
1584380400000|2020-03-16 17:40:00|2716.9|2710.1|2713.7|2706.9|2717.9|2711.1|2711.5|2704.7|0
1584380700000|2020-03-16 17:45:00|2713.5|2706.7|2716.6|2709.8|2720.3|2713.5|2712.3|2705.5|0
1584381000000|2020-03-16 17:50:00|2717.5|2710.7|2719.7|2712.9|2727.4|2720.6|2716.8|2710|0
1584381300000|2020-03-16 17:55:00|2719.5|2712.7|2722.2|2715.4|2733.6|2726.8|2719|2712.2|0
1584381600000|2020-03-16 18:00:00|2722.1|2715.3|2706.9|2700.1|2722.1|2715.3|2704.6|2697.8|0
1584381900000|2020-03-16 18:05:00|2706.8|2700|2699.9|2693.1|2714.9|2708.1|2699.2|2692.4|0
1584382200000|2020-03-16 18:10:00|2699.7|2692.9|2704.3|2697.5|2704.3|2697.5|2699.1|2692.3|0
1584382500000|2020-03-16 18:15:00|2703.8|2697|2690.6|2683.8|2705.8|2699|2690.6|2683.8|0
1584382800000|2020-03-16 18:20:00|2690.9|2684.1|2686|2679.2|2694.8|2688|2685.9|2679.1|0
1584383100000|2020-03-16 18:25:00|2685.9|2679.1|2707.6|2700.8|2707.6|2700.8|2685|2678.2|0
1584383400000|2020-03-16 18:30:00|2707.8|2701|2738.8|2732|2740|2733.2|2702|2695.2|0
1584383700000|2020-03-16 18:35:00|2738.7|2731.9|2718.9|2712.1|2745.3|2738.5|2718.1|2711.3|0
1584384000000|2020-03-16 18:40:00|2719|2712.2|2708|2701.2|2719|2712.2|2702.2|2695.4|0
1584384300000|2020-03-16 18:45:00|2708.4|2701.6|2710.2|2703.4|2718.8|2712|2700.6|2693.8|0
1584384600000|2020-03-16 18:50:00|2710.8|2704|2721.8|2715|2731.4|2724.6|2706.7|2699.9|0
1584384900000|2020-03-16 18:55:00|2721.6|2714.8|2726.3|2719.5|2740.1|2733.3|2714.8|2708|0
1584385200000|2020-03-16 19:00:00|2726.4|2719.6|2727.2|2720.4|2745.4|2738.6|2722.5|2715.7|0
1584385500000|2020-03-16 19:05:00|2727|2720.2|2722.4|2715.6|2739.9|2733.1|2720.7|2713.9|0
1584385800000|2020-03-16 19:10:00|2723.2|2716.4|2710.3|2703.5|2727.5|2720.7|2710.2|2703.4|0
1584386100000|2020-03-16 19:15:00|2710.2|2703.4|2719.5|2712.7|2729|2722.2|2709.2|2702.4|0
1584386400000|2020-03-16 19:20:00|2719.2|2712.4|2716.6|2709.8|2723.5|2716.7|2702.8|2696|0
1584386700000|2020-03-16 19:25:00|2716.8|2710|2701|2694.2|2720.9|2714.1|2700.1|2693.3|0
1584387000000|2020-03-16 19:30:00|2701.5|2694.7|2681.5|2674.7|2701.5|2694.7|2676.8|2670|0
1584387300000|2020-03-16 19:35:00|2681.3|2674.5|2665.1|2658.3|2681.8|2675|2662|2655.2|0
1584387600000|2020-03-16 19:40:00|2665.5|2658.7|2691.9|2685.1|2691.9|2685.1|2654.8|2648|0
1584387900000|2020-03-16 19:45:00|2692.5|2685.7|2669.3|2662.5|2692.5|2685.7|2667.9|2661.1|0
1584388200000|2020-03-16 19:50:00|2668|2661.2|2642|2635.2|2668|2661.2|2642|2635.2|0
1584388500000|2020-03-16 19:55:00|2641.8|2635|2607.7|2600.9|2641.8|2635|2596|2589.2|0
1584388800000|2020-03-16 20:00:00|2608.3|2600.3|2632.2|2624.2|2632.9|2624.9|2608.1|2600.1|0
1584389100000|2020-03-16 20:05:00|2632.6|2624.6|2631.5|2623.5|2638.3|2630.3|2629|2621|0
1584389400000|2020-03-16 20:10:00|2631.2|2623.2|2635.7|2627.7|2636|2628|2631.1|2623.1|0
1584389700000|2020-03-16 20:15:00|2635.6|2627.6|2624.1|2616.1|2637|2629|2623.5|2615.5|0
1584390000000|2020-03-16 20:20:00|2624.2|2616.2|2629.6|2621.6|2630.8|2622.8|2624.2|2616.2|0
1584390300000|2020-03-16 20:25:00|2630.2|2622.2|2639.2|2631.2|2639.2|2631.2|2629.1|2621.1|0
1584390600000|2020-03-16 20:30:00|2638.9|2630.9|2633.4|2625.4|2641.6|2633.6|2633.4|2625.4|0
1584390900000|2020-03-16 20:35:00|2633.1|2625.1|2628|2620|2633.1|2625.1|2625.5|2617.5|0
1584391200000|2020-03-16 20:40:00|2628.1|2620.1|2631.8|2623.8|2632.8|2624.8|2628.1|2620.1|0
1584391500000|2020-03-16 20:45:00|2631.5|2623.5|2643.7|2635.7|2643.8|2635.8|2631.1|2623.1|0
1584391800000|2020-03-16 20:50:00|2643.8|2635.8|2650.2|2642.2|2651.9|2643.9|2643.8|2635.8|0
1584392100000|2020-03-16 20:55:00|2650.3|2642.3|2641.9|2633.9|2650.3|2642.3|2641.9|2633.9|0
1584392400000|2020-03-16 21:00:00|2641.8|2633.8|2639.7|2631.7|2646|2638|2638.8|2630.8|0
1584392700000|2020-03-16 21:05:00|2639.1|2631.1|2632.9|2624.9|2640.8|2632.8|2632.2|2624.2|0
1584393000000|2020-03-16 21:10:00|2633|2625|2629.4|2621.4|2635.7|2627.7|2627.1|2619.1|0
1584393300000|2020-03-16 21:15:00|2628.9|2620.9|2626|2618|2629.4|2621.4|2623.5|2615.5|0
1584393600000|2020-03-16 21:20:00|2626.6|2618.6|2620.8|2612.8|2628.2|2620.2|2620.6|2612.6|0
1584393900000|2020-03-16 21:25:00|2620.9|2612.9|2619.5|2611.5|2621.7|2613.7|2617.6|2609.6|0
1584394200000|2020-03-16 21:30:00|2619.7|2611.7|2622.8|2614.8|2623.1|2615.1|2619.7|2611.7|0
1584394500000|2020-03-16 21:35:00|2622.6|2614.6|2624.6|2616.6|2624.7|2616.7|2622.4|2614.4|0
1584394800000|2020-03-16 21:40:00|2624.2|2616.2|2623.4|2615.4|2625.1|2617.1|2622.7|2614.7|0
1584395100000|2020-03-16 21:45:00|2623.6|2615.6|2621.9|2613.9|2625|2617|2621.7|2613.7|0
1584395400000|2020-03-16 21:50:00|2621.8|2613.8|2624.1|2616.1|2624.1|2616.1|2620.7|2612.7|0
1584395700000|2020-03-16 21:55:00|2624.2|2616.2|2625.7|2617.7|2626|2618|2623.6|2615.6|0
1584396000000|2020-03-16 22:00:00|2626.1|2618.1|2636.7|2628.7|2638.7|2630.7|2626.1|2618.1|0
1584396300000|2020-03-16 22:05:00|2636.6|2628.6|2632.9|2624.9|2638.8|2630.8|2632.5|2624.5|0
1584396600000|2020-03-16 22:10:00|2632.6|2624.6|2626|2618|2633.7|2625.7|2623.4|2615.4|0
1584396900000|2020-03-16 22:15:00|2625.2|2617.2|2633.8|2625.8|2635.9|2627.9|2625.1|2617.1|0
1584397200000|2020-03-16 22:20:00|2634.2|2626.2|2632|2624|2635.9|2627.9|2631.3|2623.3|0
1584397500000|2020-03-16 22:25:00|2632.2|2624.2|2633.6|2625.6|2633.6|2625.6|2630.2|2622.2|0
1584397800000|2020-03-16 22:30:00|2633.8|2625.8|2636.3|2628.3|2636.8|2628.8|2631.9|2623.9|0
1584398100000|2020-03-16 22:35:00|2636.9|2628.9|2638.2|2630.2|2640.9|2632.9|2636.7|2628.7|0
1584398400000|2020-03-16 22:40:00|2637.7|2629.7|2644.1|2636.1|2644.1|2636.1|2636.7|2628.7|0
1584398700000|2020-03-16 22:45:00|2644|2636|2646.9|2638.9|2647|2639|2641.3|2633.3|0
1584399000000|2020-03-16 22:50:00|2647|2639|2650.8|2642.8|2654.4|2646.4|2647|2639|0
1584399300000|2020-03-16 22:55:00|2651.1|2643.1|2648.9|2640.9|2652|2644|2648.7|2640.7|0
1584399600000|2020-03-16 23:00:00|2648.8|2640.8|2652.7|2644.7|2653.9|2645.9|2648.8|2640.8|0
1584399900000|2020-03-16 23:05:00|2652.8|2644.8|2661.1|2653.1|2662.9|2654.9|2652.8|2644.8|0
1584400200000|2020-03-16 23:10:00|2660.9|2652.9|2665|2657|2665.4|2657.4|2659.3|2651.3|0
1584400500000|2020-03-16 23:15:00|2665.1|2657.1|2671.5|2663.5|2671.6|2663.6|2665.1|2657.1|0
1584400800000|2020-03-16 23:20:00|2671.4|2663.4|2673.8|2665.8|2675.8|2667.8|2671.1|2663.1|0
1584401100000|2020-03-16 23:25:00|2674.2|2666.2|2677.5|2669.5|2678.1|2670.1|2674.2|2666.2|0
1584401400000|2020-03-16 23:30:00|2677.3|2669.3|2675.4|2667.4|2678.2|2670.2|2675.4|2667.4|0
1584401700000|2020-03-16 23:35:00|2674.8|2666.8|2674.4|2666.4|2675.2|2667.2|2672.8|2664.8|0
1584402000000|2020-03-16 23:40:00|2674.5|2666.5|2679.5|2671.5|2679.5|2671.5|2673|2665|0
1584402300000|2020-03-16 23:45:00|2679.6|2671.6|2677|2669|2680.3|2672.3|2676.9|2668.9|0
1584402600000|2020-03-16 23:50:00|2677.2|2669.2|2680.2|2672.2|2680.2|2672.2|2676.1|2668.1|0
1584402900000|2020-03-16 23:55:00|2679.4|2671.4|2682.7|2672.7|2683.6|2675.6|2679.4|2671.4|0
1584403200000|2020-03-17 00:00:00|2682.2|2672.2|2683.6|2673.6|2688|2678|2681.7|2671.7|0
1584403500000|2020-03-17 00:05:00|2683.4|2673.4|2671.8|2661.8|2683.4|2673.4|2656.4|2646.4|0
1584403800000|2020-03-17 00:10:00|2672.2|2662.2|2690.9|2680.9|2694.7|2684.7|2672.2|2662.2|0
1584404100000|2020-03-17 00:15:00|2690.6|2680.6|2696.9|2686.9|2697.4|2687.4|2685.8|2675.8|0
1584404400000|2020-03-17 00:20:00|2697|2687|2702.9|2692.9|2707.8|2697.8|2691.8|2681.8|0
1584404700000|2020-03-17 00:25:00|2702.8|2692.8|2697.5|2687.5|2703.3|2693.3|2689.9|2679.9|0
1584405000000|2020-03-17 00:30:00|2696.3|2686.3|2698.6|2688.6|2702.5|2692.5|2695.6|2685.6|0
1584405300000|2020-03-17 00:35:00|2698.4|2688.4|2691.4|2681.4|2700.1|2690.1|2690.6|2680.6|0
1584405600000|2020-03-17 00:40:00|2691.5|2681.5|2702.6|2692.6|2704.7|2694.7|2689.5|2679.5|0
1584405900000|2020-03-17 00:45:00|2702.8|2692.8|2720.7|2710.7|2720.7|2710.7|2697|2687|0
1584406200000|2020-03-17 00:50:00|2720.8|2710.8|2722.9|2712.9|2723.7|2713.7|2714.3|2704.3|0
1584406500000|2020-03-17 00:55:00|2723.4|2713.4|2726.1|2716.1|2731.8|2721.8|2720.9|2710.9|0
1584406800000|2020-03-17 01:00:00|2725.3|2715.3|2736.4|2726.4|2736.5|2726.5|2722.5|2712.5|0
1584407100000|2020-03-17 01:05:00|2736.5|2726.5|2736.4|2726.4|2736.6|2726.6|2731.4|2721.4|0
1584407400000|2020-03-17 01:10:00|2736.3|2726.3|2736.7|2726.7|2736.7|2726.7|2736.3|2726.3|0
1584407700000|2020-03-17 01:15:00|2736.6|2726.6|2736.1|2726.1|2737|2727|2735.7|2725.7|0
1584408000000|2020-03-17 01:20:00|2736.2|2726.2|2736.4|2726.4|2736.4|2726.4|2736.2|2726.2|0
1584408300000|2020-03-17 01:25:00|2736.3|2726.3|2735|2725|2736.4|2726.4|2735|2725|0
1584408900000|2020-03-17 01:35:00|2735.4|2725.4|2735.4|2725.4|2735.4|2725.4|2735.4|2725.4|0
1584409500000|2020-03-17 01:45:00|2735.5|2725.5|2735.4|2725.4|2735.5|2725.5|2735.4|2725.4|0
1584409800000|2020-03-17 01:50:00|2735.1|2725.1|2735.3|2725.3|2735.3|2725.3|2734.8|2724.8|0
1584410100000|2020-03-17 01:55:00|2735.4|2725.4|2735.3|2725.3|2735.8|2725.8|2735|2725|0
1584410400000|2020-03-17 02:00:00|2735.2|2725.2|2735.4|2725.4|2735.7|2725.7|2735.1|2725.1|0
1584410700000|2020-03-17 02:05:00|2735.3|2725.3|2735.3|2725.3|2735.4|2725.4|2735.3|2725.3|0
1584411000000|2020-03-17 02:10:00|2735.2|2725.2|2733.8|2723.8|2735.2|2725.2|2731|2721|0
1584411300000|2020-03-17 02:15:00|2733.6|2723.6|2717.1|2707.1|2733.8|2723.8|2712|2702|0
1584411600000|2020-03-17 02:20:00|2716|2706|2734.7|2724.7|2735.2|2725.2|2715.9|2705.9|0
1584411900000|2020-03-17 02:25:00|2734|2724|2737.3|2727.3|2737.3|2727.3|2724.9|2714.9|0
1584412200000|2020-03-17 02:30:00|2737.4|2727.4|2737.6|2727.6|2737.6|2727.6|2736.5|2726.5|0
1584412500000|2020-03-17 02:35:00|2737.5|2727.5|2738|2728|2738.1|2728.1|2737.5|2727.5|0
1584412800000|2020-03-17 02:40:00|2738.1|2728.1|2737.9|2727.9|2738.2|2728.2|2737.8|2727.8|0
1584413100000|2020-03-17 02:45:00|2738|2728|2738.1|2728.1|2738.2|2728.2|2737.8|2727.8|0
1584413400000|2020-03-17 02:50:00|2738|2728|2738|2728|2738.1|2728.1|2737.9|2727.9|0
1584413700000|2020-03-17 02:55:00|2738.1|2728.1|2737.9|2727.9|2738.2|2728.2|2737.9|2727.9|0
1584414000000|2020-03-17 03:00:00|2737.2|2727.2|2737|2727|2737.2|2727.2|2736.8|2726.8|0
1584414300000|2020-03-17 03:05:00|2736.9|2726.9|2737|2727|2737.2|2727.2|2736.9|2726.9|0
1584414600000|2020-03-17 03:10:00|2736.9|2726.9|2736.6|2726.6|2737|2727|2736.4|2726.4|0
1584414900000|2020-03-17 03:15:00|2737.4|2727.4|2737.6|2727.6|2737.7|2727.7|2734.3|2724.3|0
1584415200000|2020-03-17 03:20:00|2737.7|2727.7|2737.6|2727.6|2737.8|2727.8|2737.3|2727.3|0
1584415500000|2020-03-17 03:25:00|2737.7|2727.7|2737.7|2727.7|2737.7|2727.7|2737.1|2727.1|0
1584415800000|2020-03-17 03:30:00|2737.8|2727.8|2737.8|2727.8|2737.9|2727.9|2737.6|2727.6|0
1584416100000|2020-03-17 03:35:00|2737.9|2727.9|2737.4|2727.4|2737.9|2727.9|2737.4|2727.4|0
1584416400000|2020-03-17 03:40:00|2737.5|2727.5|2737.6|2727.6|2737.7|2727.7|2737.4|2727.4|0
1584416700000|2020-03-17 03:45:00|2737.7|2727.7|2737.7|2727.7|2737.8|2727.8|2737.6|2727.6|0
1584417000000|2020-03-17 03:50:00|2737.6|2727.6|2737.7|2727.7|2737.7|2727.7|2737.6|2727.6|0
1584417300000|2020-03-17 03:55:00|2737.6|2727.6|2737.8|2727.8|2737.8|2727.8|2737.6|2727.6|0
1584417600000|2020-03-17 04:00:00|2737.9|2727.9|2738|2728|2738|2728|2737.8|2727.8|0
1584417900000|2020-03-17 04:05:00|2737.9|2727.9|2738|2728|2738|2728|2737.9|2727.9|0
1584418200000|2020-03-17 04:10:00|2737.9|2727.9|2737.9|2727.9|2738|2728|2737.9|2727.9|0
1584418500000|2020-03-17 04:15:00|2737.8|2727.8|2737.7|2727.7|2737.8|2727.8|2737.5|2727.5|0
1584418800000|2020-03-17 04:20:00|2737.6|2727.6|2737.6|2727.6|2737.7|2727.7|2737.6|2727.6|0
1584419100000|2020-03-17 04:25:00|2737.5|2727.5|2737.6|2727.6|2737.6|2727.6|2737.5|2727.5|0
1584419400000|2020-03-17 04:30:00|2737.5|2727.5|2737.6|2727.6|2737.8|2727.8|2737.5|2727.5|0
1584419700000|2020-03-17 04:35:00|2737.5|2727.5|2737.8|2727.8|2737.8|2727.8|2737.5|2727.5|0
1584420000000|2020-03-17 04:40:00|2737.9|2727.9|2738|2728|2738|2728|2737.8|2727.8|0
1584420300000|2020-03-17 04:45:00|2737.9|2727.9|2738|2728|2738|2728|2737.9|2727.9|0
1584420600000|2020-03-17 04:50:00|2737.9|2727.9|2738.2|2728.2|2738.2|2728.2|2737.9|2727.9|0
1584421200000|2020-03-17 05:00:00|2737.4|2727.4|2737.3|2727.3|2737.5|2727.5|2737.3|2727.3|0
1584421500000|2020-03-17 05:05:00|2737.4|2727.4|2737.4|2727.4|2737.5|2727.5|2737.3|2727.3|0
1584421800000|2020-03-17 05:10:00|2737.5|2727.5|2737.3|2727.3|2737.5|2727.5|2737.3|2727.3|0
1584422100000|2020-03-17 05:15:00|2737.4|2727.4|2737.5|2727.5|2737.5|2727.5|2737.4|2727.4|0
1584422400000|2020-03-17 05:20:00|2737.4|2727.4|2737.4|2727.4|2737.6|2727.6|2737.4|2727.4|0
1584422700000|2020-03-17 05:25:00|2737.3|2727.3|2736.9|2726.9|2737.4|2727.4|2736.6|2726.6|0
1584423000000|2020-03-17 05:30:00|2737.5|2727.5|2737.4|2727.4|2737.7|2727.7|2737.3|2727.3|0
1584423300000|2020-03-17 05:35:00|2737.5|2727.5|2737.5|2727.5|2737.5|2727.5|2736.9|2726.9|0
1584423600000|2020-03-17 05:40:00|2737.4|2727.4|2738.1|2728.1|2738.2|2728.2|2737.4|2727.4|0
1584423900000|2020-03-17 05:45:00|2738|2728|2737.8|2727.8|2738|2728|2737.8|2727.8|0
1584424200000|2020-03-17 05:50:00|2737.7|2727.7|2737.7|2727.7|2737.8|2727.8|2737.6|2727.6|0
1584424500000|2020-03-17 05:55:00|2737.6|2727.6|2738.1|2728.1|2738.1|2728.1|2737.6|2727.6|0
1584424800000|2020-03-17 06:00:00|2738|2728|2737.9|2727.9|2738|2728|2737.8|2727.8|0
1584425100000|2020-03-17 06:05:00|2737.8|2727.8|2737.7|2727.7|2737.8|2727.8|2737.5|2727.5|0
1584425400000|2020-03-17 06:10:00|2737.8|2727.8|2737.9|2727.9|2737.9|2727.9|2737.8|2727.8|0
1584425700000|2020-03-17 06:15:00|2737.2|2727.2|2737.4|2727.4|2737.4|2727.4|2737.1|2727.1|0
1584426000000|2020-03-17 06:20:00|2737.3|2727.3|2737.3|2727.3|2737.4|2727.4|2737.3|2727.3|0
1584426300000|2020-03-17 06:25:00|2737.4|2727.4|2737.3|2727.3|2737.4|2727.4|2737.3|2727.3|0
1584426600000|2020-03-17 06:30:00|2738|2728|2737.7|2727.7|2738.1|2728.1|2737.7|2727.7|0
1584426900000|2020-03-17 06:35:00|2737.8|2727.8|2737.9|2727.9|2737.9|2727.9|2737.8|2727.8|0
1584427200000|2020-03-17 06:40:00|2737.8|2727.8|2737.8|2727.8|2737.9|2727.9|2737.8|2727.8|0
1584427500000|2020-03-17 06:45:00|2737.9|2727.9|2738|2728|2738|2728|2737.7|2727.7|0
1584427800000|2020-03-17 06:50:00|2738.1|2728.1|2738.3|2728.3|2738.3|2728.3|2738.1|2728.1|0
1584428400000|2020-03-17 07:00:00|2737.5|2727.5|2737.5|2727.5|2737.5|2727.5|2737.5|2727.5|0
1584430200000|2020-03-17 07:30:00|2737|2727|2737|2727|2737|2727|2737|2727|0
1584430500000|2020-03-17 07:35:00|2737.2|2727.2|2737.2|2727.2|2737.2|2727.2|2737.2|2727.2|0
1584432000000|2020-03-17 08:00:00|2768.7|2760.7|2783.1|2775.1|2783.1|2775.1|2765.7|2757.7|0
1584432300000|2020-03-17 08:05:00|2784.1|2776.1|2781.3|2773.3|2786.2|2778.2|2781.3|2773.3|0
1584432600000|2020-03-17 08:10:00|2781.2|2773.2|2768.9|2760.9|2785.5|2777.5|2768.9|2760.9|0
1584432900000|2020-03-17 08:15:00|2770.2|2762.2|2772.7|2764.7|2775.9|2767.9|2768.4|2760.4|0
1584433200000|2020-03-17 08:20:00|2771.9|2763.9|2748|2740|2771.9|2763.9|2747.4|2739.4|0
1584433500000|2020-03-17 08:25:00|2748.2|2740.2|2742.2|2734.2|2748.2|2740.2|2735.7|2727.7|0
1584433800000|2020-03-17 08:30:00|2742.4|2734.4|2738.6|2730.6|2747.2|2739.2|2738.6|2730.6|0
1584434100000|2020-03-17 08:35:00|2738.8|2730.8|2732.6|2724.6|2740.3|2732.3|2731.7|2723.7|0
1584434400000|2020-03-17 08:40:00|2732.3|2724.3|2718.4|2710.4|2732.6|2724.6|2716.7|2708.7|0
1584434700000|2020-03-17 08:45:00|2718.7|2710.7|2714|2706|2719.3|2711.3|2713.1|2705.1|0
1584435000000|2020-03-17 08:50:00|2712.8|2704.8|2703.5|2695.5|2713.5|2705.5|2701.9|2693.9|0
1584435300000|2020-03-17 08:55:00|2704.6|2696.6|2690.5|2682.5|2704.7|2696.7|2686.7|2678.7|0
1584435600000|2020-03-17 09:00:00|2690.3|2682.3|2697.7|2689.7|2697.7|2689.7|2681.1|2673.1|0
1584435900000|2020-03-17 09:05:00|2697.9|2689.9|2685|2677|2700|2692|2683|2675|0
1584436200000|2020-03-17 09:10:00|2684.8|2676.8|2691.3|2683.3|2692.3|2684.3|2683.9|2675.9|0
1584436500000|2020-03-17 09:15:00|2692.2|2684.2|2686.5|2678.5|2694.3|2686.3|2685|2677|0
1584436800000|2020-03-17 09:20:00|2686|2678|2681.2|2673.2|2687.1|2679.1|2680.4|2672.4|0
1584437100000|2020-03-17 09:25:00|2679.8|2671.8|2670.9|2662.9|2681.2|2673.2|2667.2|2659.2|0
1584437400000|2020-03-17 09:30:00|2670.3|2662.3|2642.7|2634.7|2671.1|2663.1|2642.7|2634.7|0
1584437700000|2020-03-17 09:35:00|2644.3|2636.3|2633.7|2625.7|2644.3|2636.3|2631.8|2623.8|0
1584438000000|2020-03-17 09:40:00|2632.9|2624.9|2643.5|2635.5|2643.5|2635.5|2632.9|2624.9|0
1584438300000|2020-03-17 09:45:00|2643.2|2635.2|2659.3|2651.3|2661.6|2653.6|2641.5|2633.5|0
1584438600000|2020-03-17 09:50:00|2658.5|2650.5|2651.6|2643.6|2660.6|2652.6|2650.8|2642.8|0
1584438900000|2020-03-17 09:55:00|2651.9|2643.9|2653.9|2645.9|2654.2|2646.2|2650.1|2642.1|0
1584439200000|2020-03-17 10:00:00|2653.8|2645.8|2660.1|2652.1|2660.1|2652.1|2652.4|2644.4|0
1584439500000|2020-03-17 10:05:00|2660.5|2652.5|2658.5|2650.5|2661.7|2653.7|2656.6|2648.6|0
1584439800000|2020-03-17 10:10:00|2659.4|2651.4|2669.5|2661.5|2670.5|2662.5|2659|2651|0
1584440100000|2020-03-17 10:15:00|2669.4|2661.4|2678.3|2670.3|2679.1|2671.1|2668.4|2660.4|0
1584440400000|2020-03-17 10:20:00|2678.4|2670.4|2696.1|2688.1|2696.3|2688.3|2678.4|2670.4|0
1584440700000|2020-03-17 10:25:00|2695.4|2687.4|2698.6|2690.6|2698.6|2690.6|2688.1|2680.1|0
1584441000000|2020-03-17 10:30:00|2698.5|2690.5|2688.5|2680.5|2698.9|2690.9|2683.7|2675.7|0
1584441300000|2020-03-17 10:35:00|2688.6|2680.6|2687.5|2679.5|2692|2684|2681.6|2673.6|0
1584441600000|2020-03-17 10:40:00|2687.2|2679.2|2679.7|2671.7|2687.3|2679.3|2678.6|2670.6|0
1584441900000|2020-03-17 10:45:00|2679.6|2671.6|2683.4|2675.4|2683.9|2675.9|2677.5|2669.5|0
1584442200000|2020-03-17 10:50:00|2683.3|2675.3|2692.8|2684.8|2693.4|2685.4|2682.1|2674.1|0
1584442500000|2020-03-17 10:55:00|2695.2|2687.2|2706.5|2698.5|2706.5|2698.5|2693|2685|0
1584442800000|2020-03-17 11:00:00|2697.8|2689.8|2694.4|2686.4|2700.8|2692.8|2691|2683|0
1584443100000|2020-03-17 11:05:00|2694|2686|2698.7|2690.7|2701.9|2693.9|2693.4|2685.4|0
1584443400000|2020-03-17 11:10:00|2698.8|2690.8|2700.7|2692.7|2700.8|2692.8|2693|2685|0
1584443700000|2020-03-17 11:15:00|2700.8|2692.8|2696|2688|2702.9|2694.9|2695.4|2687.4|0
1584444000000|2020-03-17 11:20:00|2696.2|2688.2|2689.6|2681.6|2696.5|2688.5|2686.7|2678.7|0
1584444300000|2020-03-17 11:25:00|2689.5|2681.5|2684.1|2676.1|2689.6|2681.6|2683.8|2675.8|0
1584444600000|2020-03-17 11:30:00|2684.3|2676.3|2667.2|2659.2|2684.8|2676.8|2667.2|2659.2|0
1584444900000|2020-03-17 11:35:00|2667.3|2659.3|2664.4|2656.4|2667.8|2659.8|2658.9|2650.9|0
1584445200000|2020-03-17 11:40:00|2664.6|2656.6|2660.6|2652.6|2668.1|2660.1|2660.5|2652.5|0
1584445500000|2020-03-17 11:45:00|2660.5|2652.5|2665.5|2657.5|2669.4|2661.4|2657.8|2649.8|0
1584445800000|2020-03-17 11:50:00|2665.2|2657.2|2662.7|2654.7|2667.1|2659.1|2661.2|2653.2|0
1584446100000|2020-03-17 11:55:00|2662.6|2654.6|2652.3|2644.3|2663.1|2655.1|2651.8|2643.8|0
1584446400000|2020-03-17 12:00:00|2652.6|2644.6|2651.2|2643.2|2654.3|2646.3|2647.8|2639.8|0
1584446700000|2020-03-17 12:05:00|2651|2643|2653.5|2645.5|2658.4|2650.4|2647.9|2639.9|0
1584447000000|2020-03-17 12:10:00|2653.9|2645.9|2662.8|2654.8|2664.8|2656.8|2653.8|2645.8|0
1584447300000|2020-03-17 12:15:00|2662.6|2654.6|2669.1|2661.1|2670.8|2662.8|2662.2|2654.2|0
1584447600000|2020-03-17 12:20:00|2669.7|2661.7|2669.3|2661.3|2670.6|2662.6|2665.6|2657.6|0
1584447900000|2020-03-17 12:25:00|2669.5|2661.5|2667.2|2659.2|2671.6|2663.6|2667.2|2659.2|0
1584448200000|2020-03-17 12:30:00|2667.4|2659.4|2665.4|2657.4|2670|2662|2663.5|2655.5|0
1584448500000|2020-03-17 12:35:00|2666|2658|2664.3|2656.3|2666.3|2658.3|2663.9|2655.9|0
1584448800000|2020-03-17 12:40:00|2664.5|2656.5|2662.2|2654.2|2664.5|2656.5|2660.5|2652.5|0
1584449100000|2020-03-17 12:45:00|2662.1|2654.1|2657.7|2649.7|2662.4|2654.4|2656.6|2648.6|0
1584449400000|2020-03-17 12:50:00|2657.5|2649.5|2652.3|2644.3|2657.7|2649.7|2652.2|2644.2|0
1584449700000|2020-03-17 12:55:00|2652.4|2644.4|2661.1|2653.1|2661.1|2653.1|2652.4|2644.4|0
1584450000000|2020-03-17 13:00:00|2661|2653|2664.4|2656.4|2665.5|2657.5|2661|2653|0
1584450300000|2020-03-17 13:05:00|2664.5|2656.5|2667.8|2659.8|2668.6|2660.6|2663.8|2655.8|0
1584450600000|2020-03-17 13:10:00|2667.9|2659.9|2665.8|2657.8|2669.2|2661.2|2664|2656|0
1584450900000|2020-03-17 13:15:00|2666|2658|2659.1|2651.1|2668.2|2660.2|2659.1|2651.1|0
1584451200000|2020-03-17 13:20:00|2658.7|2650.7|2651.8|2643.8|2659.5|2651.5|2650.5|2642.5|0
1584451500000|2020-03-17 13:25:00|2651.3|2643.3|2660|2652|2661.1|2653.1|2650.2|2642.2|0
1584451800000|2020-03-17 13:30:00|2662.7|2654.7|2653|2646.2|2676.1|2669.3|2646.6|2639.8|0
1584452100000|2020-03-17 13:35:00|2653.4|2646.6|2602.3|2595.5|2654|2647.2|2601.3|2594.5|0
1584452400000|2020-03-17 13:40:00|2602.2|2595.4|2591.7|2584.9|2612.5|2605.7|2588|2581.2|0
1584452700000|2020-03-17 13:45:00|2591.6|2584.8|2592.1|2585.3|2628.9|2622.1|2591.4|2584.6|0
1584453000000|2020-03-17 13:50:00|2592|2585.2|2559.4|2552.6|2593.7|2586.9|2559.4|2552.6|0
1584453300000|2020-03-17 13:55:00|2559.6|2552.8|2547.3|2540.5|2566.2|2559.4|2544.5|2537.7|0
1584453600000|2020-03-17 14:00:00|2548.1|2541.3|2547.1|2540.3|2551|2544.2|2532.1|2525.3|0
1584453900000|2020-03-17 14:05:00|2547.3|2540.5|2566.5|2559.7|2577|2570.2|2545.9|2539.1|0
1584454200000|2020-03-17 14:10:00|2566|2559.2|2577.7|2570.9|2587.5|2580.7|2564.9|2558.1|0
1584454500000|2020-03-17 14:15:00|2578.1|2571.3|2585.3|2578.5|2591.8|2585|2566.3|2559.5|0
1584454800000|2020-03-17 14:20:00|2585.4|2578.6|2595.9|2589.1|2604|2597.2|2580.8|2574|0
1584455100000|2020-03-17 14:25:00|2595.8|2589|2628.5|2621.7|2634.6|2627.8|2594.2|2587.4|0
1584455400000|2020-03-17 14:30:00|2628.4|2621.6|2625.5|2618.7|2649.5|2642.7|2624.2|2617.4|0
1584455700000|2020-03-17 14:35:00|2625.4|2618.6|2619.2|2612.4|2637.5|2630.7|2617.3|2610.5|0
1584456000000|2020-03-17 14:40:00|2619.7|2612.9|2645.1|2638.3|2645.6|2638.8|2614.9|2608.1|0
1584456300000|2020-03-17 14:45:00|2645.3|2638.5|2656.5|2649.7|2661.8|2655|2636.7|2629.9|0
1584456600000|2020-03-17 14:50:00|2657|2650.2|2642|2635.2|2657.2|2650.4|2635.7|2628.9|0
1584456900000|2020-03-17 14:55:00|2642.1|2635.3|2651.6|2644.8|2655.5|2648.7|2632|2625.2|0
1584457200000|2020-03-17 15:00:00|2652|2645.2|2661.4|2654.6|2662.1|2655.3|2646.3|2639.5|0
1584457500000|2020-03-17 15:05:00|2661.7|2654.9|2689.1|2682.3|2689.1|2682.3|2660.9|2654.1|0
1584457800000|2020-03-17 15:10:00|2689|2682.2|2718.5|2711.7|2718.7|2711.9|2689|2682.2|0
1584458100000|2020-03-17 15:15:00|2718.2|2711.4|2724.9|2718.1|2725.3|2718.5|2706|2699.2|0
1584458400000|2020-03-17 15:20:00|2725|2718.2|2701.8|2695|2728.9|2722.1|2698.8|2692|0
1584458700000|2020-03-17 15:25:00|2701.7|2694.9|2701.3|2694.5|2716.9|2710.1|2700.4|2693.6|0
1584459000000|2020-03-17 15:30:00|2700.7|2693.9|2704.5|2697.7|2713.3|2706.5|2696.4|2689.6|0
1584459300000|2020-03-17 15:35:00|2705.3|2698.5|2687.6|2680.8|2705.3|2698.5|2684.4|2677.6|0
1584459600000|2020-03-17 15:40:00|2687.9|2681.1|2703.5|2696.7|2709.2|2702.4|2687.5|2680.7|0
1584459900000|2020-03-17 15:45:00|2703.7|2696.9|2722.8|2716|2724.7|2717.9|2703|2696.2|0
1584460200000|2020-03-17 15:50:00|2722.5|2715.7|2734.5|2727.7|2742.5|2735.7|2720.9|2714.1|0
1584460500000|2020-03-17 15:55:00|2734.9|2728.1|2738.4|2731.6|2740.5|2733.7|2726.2|2719.4|0
1584460800000|2020-03-17 16:00:00|2738.2|2731.4|2745.7|2738.9|2748.1|2741.3|2734.4|2727.6|0
1584461100000|2020-03-17 16:05:00|2746|2739.2|2775.6|2768.8|2776.2|2769.4|2746|2739.2|0
1584461400000|2020-03-17 16:10:00|2775.7|2768.9|2782.8|2776|2788.9|2782.1|2773|2766.2|0
1584461700000|2020-03-17 16:15:00|2782|2775.2|2760|2753.2|2782.1|2775.3|2749.8|2743|0
1584462000000|2020-03-17 16:20:00|2761.4|2754.6|2735.8|2729|2764.2|2757.4|2731.4|2724.6|0
1584462300000|2020-03-17 16:25:00|2735.6|2728.8|2715.9|2709.1|2738.2|2731.4|2712.8|2706|0
1584462600000|2020-03-17 16:30:00|2715.8|2709|2718.4|2711.6|2730.8|2724|2713.3|2706.5|0
1584462900000|2020-03-17 16:35:00|2717.9|2711.1|2698.2|2691.4|2718.1|2711.3|2696.3|2689.5|0
1584463200000|2020-03-17 16:40:00|2699.2|2692.4|2690.9|2684.1|2700.5|2693.7|2688.2|2681.4|0
1584463500000|2020-03-17 16:45:00|2691.1|2684.3|2690.5|2683.7|2700.7|2693.9|2689.9|2683.1|0
1584463800000|2020-03-17 16:50:00|2690.1|2683.3|2675.9|2669.1|2690.1|2683.3|2667.3|2660.5|0
1584464100000|2020-03-17 16:55:00|2675.8|2669|2693.1|2686.3|2693.1|2686.3|2674.4|2667.6|0
1584464400000|2020-03-17 17:00:00|2694|2687.2|2685.5|2678.7|2709.2|2702.4|2683.2|2676.4|0
1584464700000|2020-03-17 17:05:00|2685.8|2679|2681.4|2674.6|2698.2|2691.4|2680.7|2673.9|0
1584465000000|2020-03-17 17:10:00|2681.2|2674.4|2660.4|2653.6|2681.3|2674.5|2659.2|2652.4|0
1584465300000|2020-03-17 17:15:00|2660.3|2653.5|2665|2658.2|2668|2661.2|2649.8|2643|0
1584465600000|2020-03-17 17:20:00|2664.9|2658.1|2674.6|2667.8|2677.9|2671.1|2656.9|2650.1|0
1584465900000|2020-03-17 17:25:00|2674.5|2667.7|2679.5|2672.7|2681.2|2674.4|2667|2660.2|0
1584466200000|2020-03-17 17:30:00|2680.7|2673.9|2701.8|2695|2703|2696.2|2676.4|2669.6|0
1584466500000|2020-03-17 17:35:00|2700.6|2693.8|2704.3|2697.5|2705.8|2699|2693|2686.2|0
1584466800000|2020-03-17 17:40:00|2703.8|2697|2703.8|2697|2710.5|2703.7|2698.8|2692|0
1584467100000|2020-03-17 17:45:00|2703.9|2697.1|2713.2|2706.4|2719.4|2712.6|2702.3|2695.5|0
1584467400000|2020-03-17 17:50:00|2712.9|2706.1|2705.7|2698.9|2720.7|2713.9|2698.5|2691.7|0
1584467700000|2020-03-17 17:55:00|2705.6|2698.8|2706.4|2699.6|2714.4|2707.6|2702|2695.2|0
1584468000000|2020-03-17 18:00:00|2705.9|2699.1|2703.6|2696.8|2713.1|2706.3|2695.1|2688.3|0
1584468300000|2020-03-17 18:05:00|2703.5|2696.7|2722.3|2715.5|2723.4|2716.6|2699.9|2693.1|0
1584468600000|2020-03-17 18:10:00|2722.4|2715.6|2730.7|2723.9|2733.7|2726.9|2722.1|2715.3|0
1584468900000|2020-03-17 18:15:00|2731|2724.2|2735.1|2728.3|2738.9|2732.1|2727.5|2720.7|0
1584469200000|2020-03-17 18:20:00|2735.4|2728.6|2714.4|2707.6|2738.5|2731.7|2712.4|2705.6|0
1584469500000|2020-03-17 18:25:00|2714.5|2707.7|2728.2|2721.4|2731.2|2724.4|2711.6|2704.8|0
1584469800000|2020-03-17 18:30:00|2728.5|2721.7|2739.4|2732.6|2740.6|2733.8|2728.5|2721.7|0
1584470100000|2020-03-17 18:35:00|2739.3|2732.5|2738|2731.2|2747.5|2740.7|2731.9|2725.1|0
1584470400000|2020-03-17 18:40:00|2737.9|2731.1|2722.1|2715.3|2739|2732.2|2722|2715.2|0
1584470700000|2020-03-17 18:45:00|2722|2715.2|2695.5|2688.7|2722.9|2716.1|2690.4|2683.6|0
1584471000000|2020-03-17 18:50:00|2695.8|2689|2698.7|2691.9|2705.6|2698.8|2689|2682.2|0
1584471300000|2020-03-17 18:55:00|2698.8|2692|2714.3|2707.5|2715.9|2709.1|2698.8|2692|0
1584471600000|2020-03-17 19:00:00|2714.4|2707.6|2686.7|2679.9|2714.6|2707.8|2683.9|2677.1|0
1584471900000|2020-03-17 19:05:00|2686.4|2679.6|2700.1|2693.3|2707.8|2701|2680.8|2674|0
1584472200000|2020-03-17 19:10:00|2700.6|2693.8|2699|2692.2|2705|2698.2|2693.2|2686.4|0
1584472500000|2020-03-17 19:15:00|2698.4|2691.6|2694.3|2687.5|2702.6|2695.8|2692.5|2685.7|0
1584472800000|2020-03-17 19:20:00|2693.2|2686.4|2682.6|2675.8|2694.5|2687.7|2678.4|2671.6|0
1584473100000|2020-03-17 19:25:00|2683.1|2676.3|2680.6|2673.8|2686.3|2679.5|2678.8|2672|0
1584473400000|2020-03-17 19:30:00|2679.9|2673.1|2693.4|2686.6|2699.2|2692.4|2676.9|2670.1|0
1584473700000|2020-03-17 19:35:00|2693.5|2686.7|2710.7|2703.9|2716.3|2709.5|2693.5|2686.7|0
1584474000000|2020-03-17 19:40:00|2710.8|2704|2717.9|2711.1|2729.4|2722.6|2710.8|2704|0
1584474300000|2020-03-17 19:45:00|2717.6|2710.8|2703.8|2697|2719|2712.2|2702.9|2696.1|0
1584474600000|2020-03-17 19:50:00|2703.7|2696.9|2705.7|2698.9|2711.2|2704.4|2683.3|2676.5|0
1584474900000|2020-03-17 19:55:00|2705.6|2698.8|2711|2704.2|2716.9|2710.1|2693.8|2687|0
1584475200000|2020-03-17 20:00:00|2712.1|2704.1|2706.6|2698.6|2714.5|2706.5|2703.8|2695.8|0
1584475500000|2020-03-17 20:05:00|2706.7|2698.7|2703|2695|2706.8|2698.8|2701.8|2693.8|0
1584475800000|2020-03-17 20:10:00|2703.2|2695.2|2694.4|2686.4|2703.7|2695.7|2694.3|2686.3|0
1584476100000|2020-03-17 20:15:00|2693.6|2685.6|2691|2683|2694.8|2686.8|2691|2683|0
1584476400000|2020-03-17 20:20:00|2690.9|2682.9|2693.8|2685.8|2694.8|2686.8|2690.9|2682.9|0
1584476700000|2020-03-17 20:25:00|2693.1|2685.1|2694.1|2686.1|2695|2687|2693|2685|0
1584477000000|2020-03-17 20:30:00|2694.2|2686.2|2692.9|2684.9|2695.5|2687.5|2691.2|2683.2|0
1584477300000|2020-03-17 20:35:00|2693.4|2685.4|2694.3|2686.3|2694.3|2686.3|2692.3|2684.3|0
1584477600000|2020-03-17 20:40:00|2694.1|2686.1|2697.8|2689.8|2697.8|2689.8|2694|2686|0
1584477900000|2020-03-17 20:45:00|2697.2|2689.2|2695.4|2687.4|2697.4|2689.4|2695.4|2687.4|0
1584478200000|2020-03-17 20:50:00|2695.1|2687.1|2693.9|2685.9|2695.6|2687.6|2693.9|2685.9|0
1584478500000|2020-03-17 20:55:00|2693.7|2685.7|2689.5|2681.5|2693.9|2685.9|2689.5|2681.5|0
1584478800000|2020-03-17 21:00:00|2689.8|2681.8|2692.3|2684.3|2692.3|2684.3|2689.8|2681.8|0
1584479100000|2020-03-17 21:05:00|2692.2|2684.2|2690.2|2682.2|2692.6|2684.6|2690|2682|0
1584479400000|2020-03-17 21:10:00|2690.3|2682.3|2689.7|2681.7|2690.9|2682.9|2689.6|2681.6|0
1584479700000|2020-03-17 21:15:00|2689.4|2681.4|2689.5|2681.5|2689.7|2681.7|2688.6|2680.6|0
1584480000000|2020-03-17 21:20:00|2689.7|2681.7|2689.4|2681.4|2689.9|2681.9|2689.1|2681.1|0
1584480300000|2020-03-17 21:25:00|2689.5|2681.5|2689.6|2681.6|2690.6|2682.6|2689.2|2681.2|0
1584480600000|2020-03-17 21:30:00|2689.8|2681.8|2689.8|2681.8|2690.6|2682.6|2689.4|2681.4|0
1584480900000|2020-03-17 21:35:00|2689.7|2681.7|2689.6|2681.6|2690.5|2682.5|2689.2|2681.2|0
1584481200000|2020-03-17 21:40:00|2689.9|2681.9|2687.8|2679.8|2689.9|2681.9|2687.7|2679.7|0
1584481500000|2020-03-17 21:45:00|2687.9|2679.9|2687.4|2679.4|2689.5|2681.5|2687.4|2679.4|0
1584481800000|2020-03-17 21:50:00|2687.7|2679.7|2684.8|2676.8|2687.7|2679.7|2684.8|2676.8|0
1584482100000|2020-03-17 21:55:00|2684.7|2676.7|2686.9|2678.9|2687.2|2679.2|2684.7|2676.7|0
1584482400000|2020-03-17 22:00:00|2686.6|2678.6|2689.6|2681.6|2690|2682|2686.1|2678.1|0
1584482700000|2020-03-17 22:05:00|2689.5|2681.5|2691.5|2683.5|2693.3|2685.3|2688.7|2680.7|0
1584483000000|2020-03-17 22:10:00|2691.6|2683.6|2688.6|2680.6|2692.9|2684.9|2688.6|2680.6|0
1584483300000|2020-03-17 22:15:00|2689.3|2681.3|2688.9|2680.9|2690.4|2682.4|2688.9|2680.9|0
1584483600000|2020-03-17 22:20:00|2688.8|2680.8|2686.6|2678.6|2688.8|2680.8|2686|2678|0
1584483900000|2020-03-17 22:25:00|2686.7|2678.7|2689.3|2681.3|2689.5|2681.5|2686.7|2678.7|0
1584484200000|2020-03-17 22:30:00|2689.2|2681.2|2689.6|2681.6|2692.2|2684.2|2688.8|2680.8|0
1584484500000|2020-03-17 22:35:00|2689.5|2681.5|2688.6|2680.6|2689.5|2681.5|2687.6|2679.6|0
1584484800000|2020-03-17 22:40:00|2688.8|2680.8|2683.5|2675.5|2689.8|2681.8|2683.5|2675.5|0
1584485100000|2020-03-17 22:45:00|2683.7|2675.7|2678|2670|2684.2|2676.2|2678|2670|0
1584485400000|2020-03-17 22:50:00|2678.5|2670.5|2678|2670|2679.3|2671.3|2677|2669|0
1584485700000|2020-03-17 22:55:00|2677.9|2669.9|2676.6|2668.6|2678.2|2670.2|2676|2668|0
1584486000000|2020-03-17 23:00:00|2676.7|2668.7|2676.4|2668.4|2677.9|2669.9|2676.4|2668.4|0
1584486300000|2020-03-17 23:05:00|2676.3|2668.3|2670.4|2662.4|2676.3|2668.3|2670.4|2662.4|0
1584486600000|2020-03-17 23:10:00|2670.3|2662.3|2665.5|2657.5|2670.5|2662.5|2664.4|2656.4|0
1584486900000|2020-03-17 23:15:00|2665.1|2657.1|2669.9|2661.9|2669.9|2661.9|2665.1|2657.1|0
1584487200000|2020-03-17 23:20:00|2669.6|2661.6|2666.3|2658.3|2669.9|2661.9|2665.6|2657.6|0
1584487500000|2020-03-17 23:25:00|2666.2|2658.2|2658.4|2650.4|2666.6|2658.6|2655.7|2647.7|0
1584487800000|2020-03-17 23:30:00|2658.1|2650.1|2656.8|2648.8|2660.3|2652.3|2656.4|2648.4|0
1584488100000|2020-03-17 23:35:00|2657.5|2649.5|2650.6|2642.6|2658.2|2650.2|2649|2641|0
1584488400000|2020-03-17 23:40:00|2650.9|2642.9|2645.9|2637.9|2650.9|2642.9|2645.5|2637.5|0
1584488700000|2020-03-17 23:45:00|2645.8|2637.8|2640.5|2632.5|2646.1|2638.1|2640.3|2632.3|0
1584489000000|2020-03-17 23:50:00|2640.3|2632.3|2636.5|2628.5|2640.4|2632.4|2636.5|2628.5|0
1584489300000|2020-03-17 23:55:00|2636.4|2628.4|2630.1|2620.1|2637|2629|2625.7|2617.7|0
1584489600000|2020-03-18 00:00:00|2630.5|2620.5|2638|2628|2638.5|2628.5|2623.6|2613.6|0
1584489900000|2020-03-18 00:05:00|2637.7|2627.7|2633.3|2623.3|2638|2628|2623|2613|0
1584490200000|2020-03-18 00:10:00|2633.4|2623.4|2635.2|2625.2|2641.9|2631.9|2630.3|2620.3|0
1584490500000|2020-03-18 00:15:00|2635.4|2625.4|2639.8|2629.8|2646.9|2636.9|2632.1|2622.1|0
1584490800000|2020-03-18 00:20:00|2639.7|2629.7|2635.4|2625.4|2645.4|2635.4|2633|2623|0
1584491100000|2020-03-18 00:25:00|2635.3|2625.3|2632.2|2622.2|2644|2634|2631.4|2621.4|0
1584491400000|2020-03-18 00:30:00|2632.1|2622.1|2626|2616|2636.3|2626.3|2625.9|2615.9|0
1584491700000|2020-03-18 00:35:00|2625.8|2615.8|2618|2608|2625.8|2615.8|2610.5|2600.5|0
1584492000000|2020-03-18 00:40:00|2618.2|2608.2|2614.5|2604.5|2619.1|2609.1|2611|2601|0
1584492300000|2020-03-18 00:45:00|2614.6|2604.6|2609|2599|2617|2607|2607.7|2597.7|0
1584492600000|2020-03-18 00:50:00|2608.8|2598.8|2605.4|2595.4|2612.3|2602.3|2604.6|2594.6|0
1584492900000|2020-03-18 00:55:00|2605.5|2595.5|2617.1|2607.1|2617.3|2607.3|2605.3|2595.3|0
1584493200000|2020-03-18 01:00:00|2616.1|2606.1|2615.8|2605.8|2620.9|2610.9|2612|2602|0
1584493500000|2020-03-18 01:05:00|2615.7|2605.7|2606.1|2596.1|2616|2606|2605.4|2595.4|0
1584493800000|2020-03-18 01:10:00|2606|2596|2605.6|2595.6|2607.6|2597.6|2600.9|2590.9|0
1584494100000|2020-03-18 01:15:00|2606.4|2596.4|2611.4|2601.4|2620|2610|2606.3|2596.3|0
1584494400000|2020-03-18 01:20:00|2611.3|2601.3|2616.5|2606.5|2619.2|2609.2|2607.4|2597.4|0
1584494700000|2020-03-18 01:25:00|2615.9|2605.9|2612.9|2602.9|2620.9|2610.9|2610.8|2600.8|0
1584495000000|2020-03-18 01:30:00|2612|2602|2627.6|2617.6|2628.7|2618.7|2610.4|2600.4|0
1584495300000|2020-03-18 01:35:00|2627.8|2617.8|2627.2|2617.2|2632.3|2622.3|2619.9|2609.9|0
1584495600000|2020-03-18 01:40:00|2627.6|2617.6|2613.3|2603.3|2628.8|2618.8|2610.4|2600.4|0
1584495900000|2020-03-18 01:45:00|2612.4|2602.4|2622.8|2612.8|2626.9|2616.9|2610.9|2600.9|0
1584496200000|2020-03-18 01:50:00|2623.1|2613.1|2623.6|2613.6|2628.2|2618.2|2621.3|2611.3|0
1584496500000|2020-03-18 01:55:00|2623.7|2613.7|2619.5|2609.5|2624|2614|2616.3|2606.3|0
1584496800000|2020-03-18 02:00:00|2619.9|2609.9|2614.4|2604.4|2624.1|2614.1|2612.7|2602.7|0
1584497100000|2020-03-18 02:05:00|2614.3|2604.3|2616.9|2606.9|2619.2|2609.2|2612|2602|0
1584497400000|2020-03-18 02:10:00|2616.8|2606.8|2616.8|2606.8|2618.4|2608.4|2610.2|2600.2|0
1584497700000|2020-03-18 02:15:00|2616.9|2606.9|2624.6|2614.6|2626.8|2616.8|2615|2605|0
1584498000000|2020-03-18 02:20:00|2624.5|2614.5|2623.6|2613.6|2627.2|2617.2|2621.5|2611.5|0
1584498300000|2020-03-18 02:25:00|2623.7|2613.7|2623|2613|2625.1|2615.1|2620.6|2610.6|0
1584498600000|2020-03-18 02:30:00|2623.5|2613.5|2645.1|2635.1|2648.3|2638.3|2623.5|2613.5|0
1584498900000|2020-03-18 02:35:00|2645|2635|2638.1|2628.1|2646|2636|2637.8|2627.8|0
1584499200000|2020-03-18 02:40:00|2638.3|2628.3|2649.1|2639.1|2650.1|2640.1|2637.8|2627.8|0
1584499500000|2020-03-18 02:45:00|2649.2|2639.2|2649.5|2639.5|2650.6|2640.6|2645.1|2635.1|0
1584499800000|2020-03-18 02:50:00|2648.4|2638.4|2659.4|2649.4|2659.6|2649.6|2645.8|2635.8|0
1584500100000|2020-03-18 02:55:00|2659.7|2649.7|2657.6|2647.6|2665|2655|2654.7|2644.7|0
1584500400000|2020-03-18 03:00:00|2657.7|2647.7|2644.6|2634.6|2659.5|2649.5|2644.6|2634.6|0
1584500700000|2020-03-18 03:05:00|2644.7|2634.7|2648.7|2638.7|2649.7|2639.7|2644.7|2634.7|0
1584501000000|2020-03-18 03:10:00|2648.8|2638.8|2652.1|2642.1|2655.5|2645.5|2648.4|2638.4|0
1584501300000|2020-03-18 03:15:00|2653.6|2643.6|2645.3|2635.3|2653.7|2643.7|2640.6|2630.6|0
1584501600000|2020-03-18 03:20:00|2645.4|2635.4|2633.6|2623.6|2647.1|2637.1|2630|2620|0
1584501900000|2020-03-18 03:25:00|2634.1|2624.1|2635.6|2625.6|2639.1|2629.1|2630.8|2620.8|0
1584502200000|2020-03-18 03:30:00|2635.4|2625.4|2626|2616|2637.1|2627.1|2625.1|2615.1|0
1584502500000|2020-03-18 03:35:00|2626.6|2616.6|2624.7|2614.7|2627.1|2617.1|2622.8|2612.8|0
1584502800000|2020-03-18 03:40:00|2624|2614|2627|2617|2629.9|2619.9|2623.9|2613.9|0
1584503100000|2020-03-18 03:45:00|2626.9|2616.9|2623|2613|2630.8|2620.8|2622.1|2612.1|0
1584503400000|2020-03-18 03:50:00|2622.4|2612.4|2622.5|2612.5|2625.8|2615.8|2619.6|2609.6|0
1584503700000|2020-03-18 03:55:00|2622.4|2612.4|2618.2|2608.2|2623.1|2613.1|2616.1|2606.1|0
1584504000000|2020-03-18 04:00:00|2618.1|2608.1|2617.5|2607.5|2619.1|2609.1|2612.6|2602.6|0
1584504300000|2020-03-18 04:05:00|2616.5|2606.5|2623.1|2613.1|2623.5|2613.5|2616.5|2606.5|0
1584504600000|2020-03-18 04:10:00|2623.4|2613.4|2623.4|2613.4|2626.1|2616.1|2622.5|2612.5|0
1584504900000|2020-03-18 04:15:00|2623.3|2613.3|2616.3|2606.3|2623.4|2613.4|2612.5|2602.5|0
1584505200000|2020-03-18 04:20:00|2615.9|2605.9|2618.6|2608.6|2621.3|2611.3|2613.9|2603.9|0
1584505500000|2020-03-18 04:25:00|2617.7|2607.7|2616.7|2606.7|2619.8|2609.8|2615.4|2605.4|0
1584505800000|2020-03-18 04:30:00|2616.8|2606.8|2621.5|2611.5|2622.4|2612.4|2616.6|2606.6|0
1584506100000|2020-03-18 04:35:00|2621.4|2611.4|2614.4|2604.4|2621.6|2611.6|2614|2604|0
1584506400000|2020-03-18 04:40:00|2614.7|2604.7|2610.4|2600.4|2615.5|2605.5|2610|2600|0
1584506700000|2020-03-18 04:45:00|2610.5|2600.5|2611.9|2601.9|2613.5|2603.5|2609.6|2599.6|0
1584507000000|2020-03-18 04:50:00|2611.8|2601.8|2615.6|2605.6|2617.6|2607.6|2611.8|2601.8|0
1584507300000|2020-03-18 04:55:00|2615.5|2605.5|2615.2|2605.2|2617.8|2607.8|2613.9|2603.9|0
1584507600000|2020-03-18 05:00:00|2615.4|2605.4|2612.2|2602.2|2615.8|2605.8|2610.5|2600.5|0
1584507900000|2020-03-18 05:05:00|2612.3|2602.3|2615.8|2605.8|2616.5|2606.5|2610.1|2600.1|0
1584508200000|2020-03-18 05:10:00|2616.1|2606.1|2601.7|2591.7|2616.5|2606.5|2601.7|2591.7|0
1584508500000|2020-03-18 05:15:00|2601.6|2591.6|2590|2580|2602|2592|2590|2580|0
1584509400000|2020-03-18 05:30:00|2589.9|2579.9|2589.4|2579.4|2589.9|2579.9|2589.4|2579.4|0
1584510000000|2020-03-18 05:40:00|2589.5|2579.5|2589.4|2579.4|2589.5|2579.5|2589.4|2579.4|0
1584510600000|2020-03-18 05:50:00|2589.5|2579.5|2589.9|2579.9|2589.9|2579.9|2589.5|2579.5|0
1584510900000|2020-03-18 05:55:00|2590|2580|2589.9|2579.9|2590|2580|2589.9|2579.9|0
1584511200000|2020-03-18 06:00:00|2587.5|2577.5|2587.5|2577.5|2587.5|2577.5|2587.5|2577.5|0
1584513900000|2020-03-18 06:45:00|2587.7|2577.7|2587.7|2577.7|2587.7|2577.7|2587.7|2577.7|0
1584516000000|2020-03-18 07:20:00|2588.5|2578.5|2588.5|2578.5|2588.5|2578.5|2588.5|2578.5|0
1584518400000|2020-03-18 08:00:00|2565.2|2557.2|2551|2543|2565.8|2557.8|2549.6|2541.6|0
1584518700000|2020-03-18 08:05:00|2550.9|2542.9|2555.6|2547.6|2558.9|2550.9|2550.9|2542.9|0
1584519000000|2020-03-18 08:10:00|2555.3|2547.3|2557.5|2549.5|2559.7|2551.7|2554.6|2546.6|0
1584519300000|2020-03-18 08:15:00|2557.7|2549.7|2562.5|2554.5|2564.7|2556.7|2557.5|2549.5|0
1584519600000|2020-03-18 08:20:00|2562.6|2554.6|2569.5|2561.5|2570.7|2562.7|2560.7|2552.7|0
1584519900000|2020-03-18 08:25:00|2569.1|2561.1|2567.6|2559.6|2573.5|2565.5|2567.5|2559.5|0
1584520200000|2020-03-18 08:30:00|2567.5|2559.5|2571.6|2563.6|2572|2564|2565.7|2557.7|0
1584520500000|2020-03-18 08:35:00|2571.7|2563.7|2572.3|2564.3|2574.1|2566.1|2568.4|2560.4|0
1584520800000|2020-03-18 08:40:00|2572.5|2564.5|2575.6|2567.6|2576.8|2568.8|2572|2564|0
1584521100000|2020-03-18 08:45:00|2575.5|2567.5|2579.8|2571.8|2579.8|2571.8|2575.5|2567.5|0
1584521400000|2020-03-18 08:50:00|2580|2572|2578.5|2570.5|2580|2572|2577.9|2569.9|0
1584521700000|2020-03-18 08:55:00|2579.1|2571.1|2579.4|2571.4|2580|2572|2577.8|2569.8|0
1584522000000|2020-03-18 09:00:00|2580.2|2572.2|2579.8|2571.8|2582.6|2574.6|2578.8|2570.8|0
1584522300000|2020-03-18 09:05:00|2579.9|2571.9|2575.8|2567.8|2579.9|2571.9|2575.6|2567.6|0
1584522600000|2020-03-18 09:10:00|2575.9|2567.9|2577.6|2569.6|2577.7|2569.7|2574.2|2566.2|0
1584522900000|2020-03-18 09:15:00|2577.2|2569.2|2573.7|2565.7|2577.4|2569.4|2573.7|2565.7|0
1584523200000|2020-03-18 09:20:00|2573.9|2565.9|2574.6|2566.6|2574.9|2566.9|2570.2|2562.2|0
1584523500000|2020-03-18 09:25:00|2574.1|2566.1|2573|2565|2575.7|2567.7|2572|2564|0
1584523800000|2020-03-18 09:30:00|2572.9|2564.9|2568.6|2560.6|2572.9|2564.9|2566.5|2558.5|0
1584524100000|2020-03-18 09:35:00|2568.5|2560.5|2569.3|2561.3|2570.6|2562.6|2565.2|2557.2|0
1584524400000|2020-03-18 09:40:00|2569|2561|2568|2560|2569|2561|2565.7|2557.7|0
1584524700000|2020-03-18 09:45:00|2568.1|2560.1|2564.1|2556.1|2568.5|2560.5|2563|2555|0
1584525000000|2020-03-18 09:50:00|2564.3|2556.3|2558.9|2550.9|2564.3|2556.3|2558.8|2550.8|0
1584525300000|2020-03-18 09:55:00|2559|2551|2555.6|2547.6|2559.3|2551.3|2555.5|2547.5|0
1584525600000|2020-03-18 10:00:00|2555.9|2547.9|2562.2|2554.2|2562.6|2554.6|2555.3|2547.3|0
1584525900000|2020-03-18 10:05:00|2562.3|2554.3|2560.9|2552.9|2567.1|2559.1|2560.7|2552.7|0
1584526200000|2020-03-18 10:10:00|2560.8|2552.8|2559.3|2551.3|2562.2|2554.2|2558.5|2550.5|0
1584526500000|2020-03-18 10:15:00|2559.4|2551.4|2554.6|2546.6|2560.5|2552.5|2554.1|2546.1|0
1584526800000|2020-03-18 10:20:00|2554.2|2546.2|2551.7|2543.7|2554.2|2546.2|2550.2|2542.2|0
1584527100000|2020-03-18 10:25:00|2551.1|2543.1|2544.2|2536.2|2551.6|2543.6|2542.9|2534.9|0
1584527400000|2020-03-18 10:30:00|2543|2535|2543.4|2535.4|2545.3|2537.3|2540.9|2532.9|0
1584527700000|2020-03-18 10:35:00|2543.6|2535.6|2535.9|2527.9|2543.6|2535.6|2535.9|2527.9|0
1584528000000|2020-03-18 10:40:00|2536.7|2528.7|2537.2|2529.2|2538|2530|2533.3|2525.3|0
1584528300000|2020-03-18 10:45:00|2537.1|2529.1|2535.4|2527.4|2537.8|2529.8|2534.9|2526.9|0
1584528600000|2020-03-18 10:50:00|2535.1|2527.1|2534.1|2526.1|2536.6|2528.6|2533.6|2525.6|0
1584528900000|2020-03-18 10:55:00|2533.8|2525.8|2534.6|2526.6|2534.8|2526.8|2532.1|2524.1|0
1584529200000|2020-03-18 11:00:00|2537.3|2529.3|2550.4|2542.4|2552.5|2544.5|2537.3|2529.3|0
1584529500000|2020-03-18 11:05:00|2550.2|2542.2|2539.2|2531.2|2551.7|2543.7|2539.2|2531.2|0
1584529800000|2020-03-18 11:10:00|2539.1|2531.1|2542.5|2534.5|2543.7|2535.7|2536.8|2528.8|0
1584530100000|2020-03-18 11:15:00|2542.4|2534.4|2538.4|2530.4|2543.5|2535.5|2536.2|2528.2|0
1584530400000|2020-03-18 11:20:00|2538.2|2530.2|2543.3|2535.3|2545.9|2537.9|2538.2|2530.2|0
1584530700000|2020-03-18 11:25:00|2543.2|2535.2|2547.7|2539.7|2550.3|2542.3|2542.5|2534.5|0
1584531000000|2020-03-18 11:30:00|2548.2|2540.2|2550.5|2542.5|2553.1|2545.1|2546|2538|0
1584531300000|2020-03-18 11:35:00|2550.2|2542.2|2548|2540|2551.9|2543.9|2548|2540|0
1584531600000|2020-03-18 11:40:00|2548.3|2540.3|2547|2539|2550.1|2542.1|2547|2539|0
1584531900000|2020-03-18 11:45:00|2546.9|2538.9|2552.1|2544.1|2552.2|2544.2|2545.9|2537.9|0
1584532200000|2020-03-18 11:50:00|2552.8|2544.8|2555.6|2547.6|2558|2550|2552|2544|0
1584532500000|2020-03-18 11:55:00|2555.8|2547.8|2552.7|2544.7|2556.8|2548.8|2547.5|2539.5|0
1584532800000|2020-03-18 12:00:00|2553.4|2545.4|2554.4|2546.4|2556.8|2548.8|2552.3|2544.3|0
1584533100000|2020-03-18 12:05:00|2554.6|2546.6|2548.7|2540.7|2554.6|2546.6|2547.8|2539.8|0
1584533400000|2020-03-18 12:10:00|2548.8|2540.8|2551|2543|2552.5|2544.5|2548.5|2540.5|0
1584533700000|2020-03-18 12:15:00|2550.8|2542.8|2554.5|2546.5|2554.6|2546.6|2549.9|2541.9|0
1584534000000|2020-03-18 12:20:00|2554.6|2546.6|2555.8|2547.8|2557.2|2549.2|2554.2|2546.2|0
1584534300000|2020-03-18 12:25:00|2555.6|2547.6|2558.9|2550.9|2559|2551|2553.8|2545.8|0
1584534600000|2020-03-18 12:30:00|2559|2551|2553.8|2545.8|2559.9|2551.9|2552.6|2544.6|0
1584534900000|2020-03-18 12:35:00|2553.1|2545.1|2554|2546|2555.2|2547.2|2551.2|2543.2|0
1584535200000|2020-03-18 12:40:00|2553.3|2545.3|2549.4|2541.4|2554.7|2546.7|2549|2541|0
1584535500000|2020-03-18 12:45:00|2549.2|2541.2|2546.6|2538.6|2549.8|2541.8|2546.5|2538.5|0
1584535800000|2020-03-18 12:50:00|2545.7|2537.7|2545.5|2537.5|2549|2541|2544|2536|0
1584536100000|2020-03-18 12:55:00|2545.4|2537.4|2548.9|2540.9|2550.1|2542.1|2543.9|2535.9|0
1584536400000|2020-03-18 13:00:00|2549.1|2541.1|2550.3|2542.3|2552.5|2544.5|2548.2|2540.2|0
1584536700000|2020-03-18 13:05:00|2550.4|2542.4|2545.6|2537.6|2551.4|2543.4|2545.1|2537.1|0
1584537000000|2020-03-18 13:10:00|2545.7|2537.7|2544.9|2536.9|2547.4|2539.4|2543.9|2535.9|0
1584537300000|2020-03-18 13:15:00|2545|2537|2548.3|2540.3|2549|2541|2542.9|2534.9|0
1584537600000|2020-03-18 13:20:00|2548.4|2540.4|2549.3|2541.3|2550.4|2542.4|2548|2540|0
1584537900000|2020-03-18 13:25:00|2549.1|2541.1|2550.8|2542.8|2552.1|2544.1|2545.8|2537.8|0
1584538200000|2020-03-18 13:30:00|2545.6|2537.6|2575|2568.2|2593.2|2586.4|2538.7|2531.9|0
1584538500000|2020-03-18 13:35:00|2571.7|2564.9|2587.8|2581|2592.1|2585.3|2565.6|2558.8|0
1584538800000|2020-03-18 13:40:00|2588.1|2581.3|2591.9|2585.1|2607.8|2601|2578.6|2571.8|0
1584539100000|2020-03-18 13:45:00|2592|2585.2|2590.6|2583.8|2594.8|2588|2574.7|2567.9|0
1584539400000|2020-03-18 13:50:00|2590.1|2583.3|2633.6|2626.8|2633.7|2626.9|2583.6|2576.8|0
1584539700000|2020-03-18 13:55:00|2633.7|2626.9|2628.6|2621.8|2644.7|2637.9|2616.2|2609.4|0
1584540000000|2020-03-18 14:00:00|2629.6|2622.8|2655.1|2648.3|2659.5|2652.7|2619.1|2612.3|0
1584540300000|2020-03-18 14:05:00|2653.3|2646.5|2634.7|2627.9|2664.4|2657.6|2632.4|2625.6|0
1584540600000|2020-03-18 14:10:00|2636.4|2629.6|2638.2|2631.4|2642.7|2635.9|2627.8|2621|0
1584540900000|2020-03-18 14:15:00|2637.8|2631|2622.2|2615.4|2647.9|2641.1|2622|2615.2|0
1584541200000|2020-03-18 14:20:00|2622.1|2615.3|2620.4|2613.6|2627.7|2620.9|2614.7|2607.9|0
1584541500000|2020-03-18 14:25:00|2621.1|2614.3|2644.9|2638.1|2645.1|2638.3|2621.1|2614.3|0
1584541800000|2020-03-18 14:30:00|2645|2638.2|2636.8|2630|2647.5|2640.7|2629.7|2622.9|0
1584542100000|2020-03-18 14:35:00|2636.7|2629.9|2638.8|2632|2638.8|2632|2625.8|2619|0
1584542400000|2020-03-18 14:40:00|2637.2|2630.4|2647|2640.2|2654|2647.2|2636.5|2629.7|0
1584542700000|2020-03-18 14:45:00|2647.1|2640.3|2631.4|2624.6|2649.8|2643|2622.3|2615.5|0
1584543000000|2020-03-18 14:50:00|2631|2624.2|2617.8|2611|2631|2624.2|2615|2608.2|0
1584543300000|2020-03-18 14:55:00|2617.9|2611.1|2621.3|2614.5|2625.2|2618.4|2614.4|2607.6|0
1584543600000|2020-03-18 15:00:00|2621.6|2614.8|2607.6|2600.8|2626.7|2619.9|2607.6|2600.8|0
1584543900000|2020-03-18 15:05:00|2607.5|2600.7|2591.4|2584.6|2607.5|2600.7|2591.3|2584.5|0
1584544200000|2020-03-18 15:10:00|2591.3|2584.5|2580.7|2573.9|2593|2586.2|2580|2573.2|0
1584544500000|2020-03-18 15:15:00|2580.9|2574.1|2592.2|2585.4|2592.2|2585.4|2577.2|2570.4|0
1584544800000|2020-03-18 15:20:00|2592.3|2585.5|2602.3|2595.5|2608.4|2601.6|2591.7|2584.9|0
1584545100000|2020-03-18 15:25:00|2602.5|2595.7|2594.8|2588|2608.7|2601.9|2590.8|2584|0
1584545400000|2020-03-18 15:30:00|2594.9|2588.1|2592.2|2585.4|2603.4|2596.6|2585.2|2578.4|0
1584545700000|2020-03-18 15:35:00|2592.1|2585.3|2587.7|2580.9|2601.3|2594.5|2586.8|2580|0
1584546000000|2020-03-18 15:40:00|2587.8|2581|2583.1|2576.3|2594.4|2587.6|2579.7|2572.9|0
1584546300000|2020-03-18 15:45:00|2582.8|2576|2592.5|2585.7|2595.6|2588.8|2575.2|2568.4|0
1584546600000|2020-03-18 15:50:00|2593.1|2586.3|2617.2|2610.4|2617.3|2610.5|2593.1|2586.3|0
1584546900000|2020-03-18 15:55:00|2617.4|2610.6|2614.9|2608.1|2624.3|2617.5|2607.9|2601.1|0
1584547200000|2020-03-18 16:00:00|2614.8|2608|2595.7|2588.9|2615.6|2608.8|2595.7|2588.9|0
1584547500000|2020-03-18 16:05:00|2596|2589.2|2604.1|2597.3|2613.1|2606.3|2595.8|2589|0
1584547800000|2020-03-18 16:10:00|2604.2|2597.4|2587.5|2580.7|2612.2|2605.4|2587.5|2580.7|0
1584548100000|2020-03-18 16:15:00|2586.9|2580.1|2581.1|2574.3|2587.4|2580.6|2577.8|2571|0
1584548400000|2020-03-18 16:20:00|2582.1|2575.3|2593.9|2587.1|2596.8|2590|2579.3|2572.5|0
1584548700000|2020-03-18 16:25:00|2594.3|2587.5|2598.3|2591.5|2600.1|2593.3|2589.4|2582.6|0
1584549000000|2020-03-18 16:30:00|2598.5|2591.7|2583.7|2576.9|2602.4|2595.6|2581.7|2574.9|0
1584549300000|2020-03-18 16:35:00|2583.9|2577.1|2579.6|2572.8|2584.5|2577.7|2571.5|2564.7|0
1584549600000|2020-03-18 16:40:00|2579.4|2572.6|2579.4|2572.6|2579.6|2572.8|2568.2|2561.4|0
1584549900000|2020-03-18 16:45:00|2579.8|2573|2561.6|2554.8|2581.3|2574.5|2561.6|2554.8|0
1584550200000|2020-03-18 16:50:00|2561.4|2554.6|2536.9|2530.1|2561.6|2554.8|2536.7|2529.9|0
1584550500000|2020-03-18 16:55:00|2536.8|2530|2525|2518.2|2537.4|2530.6|2524.9|2518.1|0
1584551400000|2020-03-18 17:10:00|2523.4|2516.6|2514.1|2507.3|2534|2527.2|2514.1|2507.3|0
1584551700000|2020-03-18 17:15:00|2514.9|2508.1|2504.6|2497.8|2514.9|2508.1|2492.8|2486|0
1584552000000|2020-03-18 17:20:00|2504.7|2497.9|2513.1|2506.3|2521.4|2514.6|2498.3|2491.5|0
1584552300000|2020-03-18 17:25:00|2513|2506.2|2500.5|2493.7|2518.7|2511.9|2500.3|2493.5|0
1584552600000|2020-03-18 17:30:00|2500|2493.2|2472.8|2466|2500|2493.2|2460.3|2453.5|0
1584552900000|2020-03-18 17:35:00|2472.9|2466.1|2498.6|2491.8|2500.4|2493.6|2469.8|2463|0
1584553200000|2020-03-18 17:40:00|2499.4|2492.6|2510.3|2503.5|2519.2|2512.4|2492.4|2485.6|0
1584553500000|2020-03-18 17:45:00|2509.9|2503.1|2504.1|2497.3|2510|2503.2|2488.4|2481.6|0
1584553800000|2020-03-18 17:50:00|2504.6|2497.8|2495.4|2488.6|2505.1|2498.3|2488.2|2481.4|0
1584554100000|2020-03-18 17:55:00|2495|2488.2|2484.4|2477.6|2496.7|2489.9|2478.1|2471.3|0
1584554400000|2020-03-18 18:00:00|2484.5|2477.7|2481.7|2474.9|2488.9|2482.1|2477.4|2470.6|0
1584554700000|2020-03-18 18:05:00|2481.8|2475|2489.8|2483|2498.8|2492|2480.4|2473.6|0
1584555000000|2020-03-18 18:10:00|2489.7|2482.9|2482.2|2475.4|2492.2|2485.4|2481|2474.2|0
1584555300000|2020-03-18 18:15:00|2481.2|2474.4|2471.9|2465.1|2493.4|2486.6|2471.1|2464.3|0
1584555600000|2020-03-18 18:20:00|2471.4|2464.6|2469.3|2462.5|2474.1|2467.3|2460.3|2453.5|0
1584555900000|2020-03-18 18:25:00|2468.9|2462.1|2472.7|2465.9|2472.7|2465.9|2458.9|2452.1|0
1584556200000|2020-03-18 18:30:00|2472.8|2466|2475.8|2469|2484.7|2477.9|2466.3|2459.5|0
1584556500000|2020-03-18 18:35:00|2475.9|2469.1|2504.5|2497.7|2505.3|2498.5|2475.9|2469.1|0
1584556800000|2020-03-18 18:40:00|2505.3|2498.5|2501.2|2494.4|2506.8|2500|2488.9|2482.1|0
1584557100000|2020-03-18 18:45:00|2502|2495.2|2502.1|2495.3|2513.2|2506.4|2494.2|2487.4|0
1584557400000|2020-03-18 18:50:00|2502.5|2495.7|2526.8|2520|2528.2|2521.4|2501.2|2494.4|0
1584557700000|2020-03-18 18:55:00|2526.9|2520.1|2540.1|2533.3|2540.1|2533.3|2521.6|2514.8|0
1584558000000|2020-03-18 19:00:00|2540.7|2533.9|2516.9|2510.1|2544.8|2538|2507.5|2500.7|0
1584558300000|2020-03-18 19:05:00|2516.8|2510|2520.5|2513.7|2534.5|2527.7|2515.9|2509.1|0
1584558600000|2020-03-18 19:10:00|2521.9|2515.1|2535|2528.2|2539.7|2532.9|2521.8|2515|0
1584558900000|2020-03-18 19:15:00|2534.2|2527.4|2522.6|2515.8|2536.6|2529.8|2518|2511.2|0
1584559200000|2020-03-18 19:20:00|2523.5|2516.7|2492.5|2485.7|2524.8|2518|2492.4|2485.6|0
1584559500000|2020-03-18 19:25:00|2492.4|2485.6|2488.6|2481.8|2504.3|2497.5|2485|2478.2|0
1584559800000|2020-03-18 19:30:00|2488.5|2481.7|2501.8|2495|2506|2499.2|2483.9|2477.1|0
1584560100000|2020-03-18 19:35:00|2501.6|2494.8|2491.4|2484.6|2501.6|2494.8|2487.2|2480.4|0
1584560400000|2020-03-18 19:40:00|2491.3|2484.5|2514.6|2507.8|2519|2512.2|2491.1|2484.3|0
1584560700000|2020-03-18 19:45:00|2514.5|2507.7|2521.9|2515.1|2521.9|2515.1|2499|2492.2|0
1584561000000|2020-03-18 19:50:00|2521.1|2514.3|2552.8|2546|2554.8|2548|2519.3|2512.5|0
1584561300000|2020-03-18 19:55:00|2553.2|2546.4|2580.3|2573.5|2584.2|2577.4|2529.5|2522.7|0
1584561600000|2020-03-18 20:00:00|2580.9|2572.9|2564.4|2556.4|2580.9|2572.9|2558.3|2550.3|0
1584561900000|2020-03-18 20:05:00|2565.2|2557.2|2579.2|2571.2|2581.5|2573.5|2564|2556|0
1584562200000|2020-03-18 20:10:00|2578.8|2570.8|2581.5|2573.5|2583.6|2575.6|2577.6|2569.6|0
1584562500000|2020-03-18 20:15:00|2581.3|2573.3|2579|2571|2581.9|2573.9|2578.8|2570.8|0
1584562800000|2020-03-18 20:20:00|2579.1|2571.1|2576|2568|2579.3|2571.3|2575.6|2567.6|0
1584563100000|2020-03-18 20:25:00|2575.9|2567.9|2575.9|2567.9|2576.8|2568.8|2572.4|2564.4|0
1584563400000|2020-03-18 20:30:00|2575.7|2567.7|2576.3|2568.3|2576.5|2568.5|2572.9|2564.9|0
1584563700000|2020-03-18 20:35:00|2576.4|2568.4|2573.1|2565.1|2576.4|2568.4|2573.1|2565.1|0
1584564000000|2020-03-18 20:40:00|2573.2|2565.2|2572.9|2564.9|2573.4|2565.4|2571.9|2563.9|0
1584564300000|2020-03-18 20:45:00|2572.6|2564.6|2578|2570|2578.5|2570.5|2572|2564|0
1584564600000|2020-03-18 20:50:00|2577.9|2569.9|2575.6|2567.6|2578|2570|2572.1|2564.1|0
1584564900000|2020-03-18 20:55:00|2575.8|2567.8|2578.6|2570.6|2580.3|2572.3|2575.1|2567.1|0
1584565200000|2020-03-18 21:00:00|2578.8|2570.8|2579.8|2571.8|2580.2|2572.2|2578.4|2570.4|0
1584565500000|2020-03-18 21:05:00|2579.9|2571.9|2579.2|2571.2|2581.3|2573.3|2578.8|2570.8|0
1584565800000|2020-03-18 21:10:00|2579.4|2571.4|2580.1|2572.1|2581.2|2573.2|2577|2569|0
1584566100000|2020-03-18 21:15:00|2580|2572|2578|2570|2580.6|2572.6|2577.1|2569.1|0
1584566400000|2020-03-18 21:20:00|2578.4|2570.4|2578.6|2570.6|2578.8|2570.8|2576|2568|0
1584566700000|2020-03-18 21:25:00|2578.8|2570.8|2575.6|2567.6|2579.9|2571.9|2575.6|2567.6|0
1584567000000|2020-03-18 21:30:00|2575.3|2567.3|2575.4|2567.4|2576.4|2568.4|2574.7|2566.7|0
1584567300000|2020-03-18 21:35:00|2575.3|2567.3|2577.5|2569.5|2577.7|2569.7|2575.3|2567.3|0
1584567600000|2020-03-18 21:40:00|2577.6|2569.6|2576.7|2568.7|2579.5|2571.5|2576.7|2568.7|0
1584567900000|2020-03-18 21:45:00|2576.6|2568.6|2575.9|2567.9|2577.1|2569.1|2575.3|2567.3|0
1584568200000|2020-03-18 21:50:00|2575.8|2567.8|2574.5|2568.5|2576.2|2568.8|2574.2|2567.2|0
1584568500000|2020-03-18 21:55:00|2574.4|2568.4|2574.8|2568.8|2575.1|2569.1|2574|2568|0
1584568800000|2020-03-18 22:00:00|2574.9|2568.9|2565.4|2559.4|2577.5|2571.5|2565.4|2559.4|0
1584569100000|2020-03-18 22:05:00|2564.5|2558.5|2553.7|2547.7|2564.5|2558.5|2553.5|2547.5|0
1584569400000|2020-03-18 22:10:00|2553.5|2547.5|2553.9|2547.9|2554.5|2548.5|2549.9|2543.9|0
1584569700000|2020-03-18 22:15:00|2554.3|2548.3|2559.4|2553.4|2561.2|2555.2|2550.7|2544.7|0
1584570000000|2020-03-18 22:20:00|2559.3|2553.3|2558.1|2552.1|2561.9|2555.9|2556.7|2550.7|0
1584570300000|2020-03-18 22:25:00|2558.2|2552.2|2553.6|2547.6|2562.9|2556.9|2553.6|2547.6|0
1584570600000|2020-03-18 22:30:00|2553|2547|2552.4|2546.4|2554|2548|2551.6|2545.6|0
1584570900000|2020-03-18 22:35:00|2552.5|2546.5|2554.7|2548.7|2554.7|2548.7|2551.2|2545.2|0
1584571200000|2020-03-18 22:40:00|2555.9|2549.9|2557.5|2551.5|2559.5|2553.5|2553.3|2547.3|0
1584571500000|2020-03-18 22:45:00|2558.8|2552.8|2565.6|2559.6|2565.8|2559.8|2553.5|2547.5|0
1584571800000|2020-03-18 22:50:00|2566.2|2560.2|2576.9|2570.9|2578.1|2572.1|2564|2558|0
1584572100000|2020-03-18 22:55:00|2576.1|2570.1|2592.6|2586.6|2597.4|2591.4|2575.3|2569.3|0
1584572400000|2020-03-18 23:00:00|2593.3|2587.3|2598.1|2592.1|2599.6|2593.6|2591.9|2585.9|0
1584572700000|2020-03-18 23:05:00|2598.3|2592.3|2595.3|2589.3|2600.9|2594.9|2595.3|2589.3|0
1584573000000|2020-03-18 23:10:00|2595.4|2589.4|2600.4|2594.4|2600.5|2594.5|2593.8|2587.8|0
1584573300000|2020-03-18 23:15:00|2599.2|2593.2|2604.6|2598.6|2604.6|2598.6|2598.6|2592.6|0
1584573600000|2020-03-18 23:20:00|2604.7|2598.7|2608.2|2602.2|2608.2|2602.2|2604.5|2598.5|0
1584573900000|2020-03-18 23:25:00|2608.1|2602.1|2614.6|2608.6|2615.1|2609.1|2607.2|2601.2|0
1584574200000|2020-03-18 23:30:00|2615|2609|2627.6|2621.6|2627.6|2621.6|2614|2608|0
1584574500000|2020-03-18 23:35:00|2627.4|2621.4|2636.1|2630.1|2636.5|2630.5|2626.6|2620.6|0
1584574800000|2020-03-18 23:40:00|2636|2630|2639.6|2633.6|2639.7|2633.7|2634.6|2628.6|0
1584575100000|2020-03-18 23:45:00|2640.3|2634.3|2640.2|2634.2|2642|2636|2636.6|2630.6|0
1584575400000|2020-03-18 23:50:00|2639.8|2633.8|2639.9|2633.9|2640.8|2634.8|2638.9|2632.9|0
1584575700000|2020-03-18 23:55:00|2639.8|2633.8|2637.6|2629.6|2642.8|2636.8|2637.2|2629.2|0
1584576000000|2020-03-19 00:00:00|2637.2|2629.2|2640.7|2632.7|2650.3|2642.3|2636.3|2628.3|0
1584576300000|2020-03-19 00:05:00|2640.8|2632.8|2634.9|2626.9|2646.6|2638.6|2632.6|2624.6|0
1584576600000|2020-03-19 00:10:00|2634.8|2626.8|2623.6|2615.6|2637.2|2629.2|2621.8|2613.8|0
1584576900000|2020-03-19 00:15:00|2623.4|2615.4|2628|2620|2631.6|2623.6|2622|2614|0
1584577200000|2020-03-19 00:20:00|2627.3|2619.3|2619.1|2611.1|2627.3|2619.3|2616.3|2608.3|0
1584577500000|2020-03-19 00:25:00|2618.9|2610.9|2629.2|2621.2|2629.5|2621.5|2618.6|2610.6|0
1584577800000|2020-03-19 00:30:00|2629.1|2621.1|2626.4|2618.4|2629.8|2621.8|2620.6|2612.6|0
1584578100000|2020-03-19 00:35:00|2626.2|2618.2|2627.8|2619.8|2629.7|2621.7|2621.2|2613.2|0
1584578400000|2020-03-19 00:40:00|2627.9|2619.9|2621.5|2613.5|2628.6|2620.6|2620.4|2612.4|0
1584578700000|2020-03-19 00:45:00|2621.6|2613.6|2615.8|2607.8|2625.9|2617.9|2613.5|2605.5|0
1584579000000|2020-03-19 00:50:00|2615.9|2607.9|2605.2|2597.2|2616.5|2608.5|2601.3|2593.3|0
1584579300000|2020-03-19 00:55:00|2605.3|2597.3|2599.9|2591.9|2605.6|2597.6|2591.7|2583.7|0
1584579600000|2020-03-19 01:00:00|2599.2|2591.2|2593.9|2585.9|2603.8|2595.8|2592.9|2584.9|0
1584579900000|2020-03-19 01:05:00|2594|2586|2584.3|2576.3|2597.8|2589.8|2581.3|2573.3|0
1584580200000|2020-03-19 01:10:00|2584.2|2576.2|2600.3|2592.3|2602.7|2594.7|2583.9|2575.9|0
1584580500000|2020-03-19 01:15:00|2600.2|2592.2|2602.1|2594.1|2607|2599|2594.9|2586.9|0
1584580800000|2020-03-19 01:20:00|2601.6|2593.6|2611.1|2603.1|2616.7|2608.7|2601.6|2593.6|0
1584581100000|2020-03-19 01:25:00|2611.4|2603.4|2622.9|2614.9|2625.2|2617.2|2609.4|2601.4|0
1584581400000|2020-03-19 01:30:00|2622.8|2614.8|2607|2599|2625.7|2617.7|2606|2598|0
1584581700000|2020-03-19 01:35:00|2606.4|2598.4|2594|2586|2611.3|2603.3|2592.1|2584.1|0
1584582000000|2020-03-19 01:40:00|2593.9|2585.9|2588.1|2580.1|2595.1|2587.1|2588.1|2580.1|0
1584582300000|2020-03-19 01:45:00|2587.8|2579.8|2589.3|2581.3|2591.8|2583.8|2583.8|2575.8|0
1584582600000|2020-03-19 01:50:00|2589.7|2581.7|2582.8|2574.8|2593|2585|2582.2|2574.2|0
1584582900000|2020-03-19 01:55:00|2582.7|2574.7|2578.7|2570.7|2585.7|2577.7|2576.1|2568.1|0
1584583200000|2020-03-19 02:00:00|2579.1|2571.1|2557|2549|2579.7|2571.7|2557|2549|0
1584583500000|2020-03-19 02:05:00|2557.1|2549.1|2559.1|2551.1|2567|2559|2553.6|2545.6|0
1584583800000|2020-03-19 02:10:00|2558.8|2550.8|2556.1|2548.1|2561|2553|2542.7|2534.7|0
1584584100000|2020-03-19 02:15:00|2555.9|2547.9|2545.3|2537.3|2561.5|2553.5|2544|2536|0
1584584400000|2020-03-19 02:20:00|2545.4|2537.4|2532.9|2524.9|2549.3|2541.3|2532.8|2524.8|0
1584584700000|2020-03-19 02:25:00|2532.7|2524.7|2529.9|2521.9|2542.1|2534.1|2524.6|2516.6|0
1584585000000|2020-03-19 02:30:00|2530.2|2522.2|2506.7|2498.7|2530.2|2522.2|2506.7|2498.7|0
1584585300000|2020-03-19 02:35:00|2506.9|2498.9|2517.6|2509.6|2525.9|2517.9|2500.2|2492.2|0
1584585600000|2020-03-19 02:40:00|2516.3|2508.3|2530.6|2522.6|2532.7|2524.7|2511.9|2503.9|0
1584585900000|2020-03-19 02:45:00|2529.2|2521.2|2507.9|2499.9|2538|2530|2498.4|2490.4|0
1584586200000|2020-03-19 02:50:00|2508|2500|2495.9|2487.9|2519.2|2511.2|2492|2484|0
1584586500000|2020-03-19 02:55:00|2496|2488|2489.3|2481.3|2502.8|2494.8|2489.2|2481.2|0
1584586800000|2020-03-19 03:00:00|2488.7|2480.7|2482.1|2474.1|2497.5|2489.5|2479.2|2471.2|0
1584587100000|2020-03-19 03:05:00|2481|2473|2489.5|2481.5|2493.6|2485.6|2475.6|2467.6|0
1584587400000|2020-03-19 03:10:00|2489.6|2481.6|2495.9|2487.9|2507.4|2499.4|2485.5|2477.5|0
1584587700000|2020-03-19 03:15:00|2496.2|2488.2|2498.2|2490.2|2503.5|2495.5|2495.7|2487.7|0
1584588000000|2020-03-19 03:20:00|2498.6|2490.6|2504.1|2496.1|2516.1|2508.1|2496.7|2488.7|0
1584588300000|2020-03-19 03:25:00|2503.1|2495.1|2497|2489|2510.5|2502.5|2481|2473|0
1584588600000|2020-03-19 03:30:00|2496.7|2488.7|2498|2490|2515.8|2507.8|2496.6|2488.6|0
1584588900000|2020-03-19 03:35:00|2498.1|2490.1|2508|2500|2514.7|2506.7|2497.3|2489.3|0
1584589200000|2020-03-19 03:40:00|2508.1|2500.1|2510.9|2502.9|2530.2|2522.2|2506.7|2498.7|0
1584589500000|2020-03-19 03:45:00|2511.1|2503.1|2487.2|2479.2|2518.6|2510.6|2482.7|2474.7|0
1584589800000|2020-03-19 03:50:00|2487.1|2479.1|2488.3|2480.3|2495.6|2487.6|2486.1|2478.1|0
1584590100000|2020-03-19 03:55:00|2488.2|2480.2|2476.9|2468.9|2488.4|2480.4|2473.2|2465.2|0
1584590400000|2020-03-19 04:00:00|2476.8|2468.8|2467|2459|2490.6|2482.6|2465.9|2457.9|0
1584590700000|2020-03-19 04:05:00|2467.2|2459.2|2480.7|2472.7|2482.4|2474.4|2463.5|2455.5|0
1584591000000|2020-03-19 04:10:00|2480.8|2472.8|2481.8|2473.8|2487.9|2479.9|2473.2|2465.2|0
1584591300000|2020-03-19 04:15:00|2481.7|2473.7|2477.9|2469.9|2492.9|2484.9|2475.2|2467.2|0
1584591600000|2020-03-19 04:20:00|2478.2|2470.2|2488.8|2480.8|2496.3|2488.3|2472.5|2464.5|0
1584591900000|2020-03-19 04:25:00|2488.9|2480.9|2495.8|2487.8|2500.1|2492.1|2484.5|2476.5|0
1584592200000|2020-03-19 04:30:00|2496.3|2488.3|2498.2|2490.2|2501.1|2493.1|2490.9|2482.9|0
1584592500000|2020-03-19 04:35:00|2498|2490|2495.3|2487.3|2499.6|2491.6|2491.4|2483.4|0
1584592800000|2020-03-19 04:40:00|2495.4|2487.4|2476.7|2468.7|2496.6|2488.6|2475.9|2467.9|0
1584593100000|2020-03-19 04:45:00|2477.1|2469.1|2491.3|2483.3|2494.4|2486.4|2477|2469|0
1584593400000|2020-03-19 04:50:00|2491.5|2483.5|2497.3|2489.3|2504.7|2496.7|2491.5|2483.5|0
1584593700000|2020-03-19 04:55:00|2497.2|2489.2|2484.5|2476.5|2499.4|2491.4|2484.3|2476.3|0
1584594000000|2020-03-19 05:00:00|2485.7|2477.7|2491.6|2483.6|2496.3|2488.3|2485.4|2477.4|0
1584594300000|2020-03-19 05:05:00|2493.6|2485.6|2496.1|2488.1|2501.3|2493.3|2487.1|2479.1|0
1584594600000|2020-03-19 05:10:00|2496.7|2488.7|2499.9|2491.9|2501.2|2493.2|2493.3|2485.3|0
1584594900000|2020-03-19 05:15:00|2505|2497|2506.8|2498.8|2515.9|2507.9|2501.8|2493.8|0
1584595200000|2020-03-19 05:20:00|2505.9|2497.9|2505.5|2497.5|2506.4|2498.4|2494.4|2486.4|0
1584595500000|2020-03-19 05:25:00|2506.8|2498.8|2500.3|2492.3|2507.4|2499.4|2497.4|2489.4|0
1584595800000|2020-03-19 05:30:00|2500.6|2492.6|2497.4|2489.4|2501.5|2493.5|2489.9|2481.9|0
1584596100000|2020-03-19 05:35:00|2497.3|2489.3|2503.3|2495.3|2504.7|2496.7|2496.6|2488.6|0
1584596400000|2020-03-19 05:40:00|2503.6|2495.6|2521.4|2513.4|2521.6|2513.6|2501.7|2493.7|0
1584596700000|2020-03-19 05:45:00|2522.4|2514.4|2513.2|2505.2|2527.8|2519.8|2512.1|2504.1|0
1584597000000|2020-03-19 05:50:00|2512.4|2504.4|2517.3|2509.3|2525.4|2517.4|2509.9|2501.9|0
1584597300000|2020-03-19 05:55:00|2517.2|2509.2|2517.4|2509.4|2524.1|2516.1|2515.7|2507.7|0
1584597600000|2020-03-19 06:00:00|2517.5|2509.5|2537.2|2529.2|2537.6|2529.6|2517.5|2509.5|0
1584597900000|2020-03-19 06:05:00|2537.3|2529.3|2537|2529|2547|2539|2536.9|2528.9|0
1584598200000|2020-03-19 06:10:00|2537.1|2529.1|2535.1|2527.1|2537.2|2529.2|2526.7|2518.7|0
1584598500000|2020-03-19 06:15:00|2534.8|2526.8|2543.9|2535.9|2550.4|2542.4|2531.7|2523.7|0
1584598800000|2020-03-19 06:20:00|2544|2536|2544.8|2536.8|2552.8|2544.8|2542.7|2534.7|0
1584599100000|2020-03-19 06:25:00|2545|2537|2537.2|2529.2|2545.1|2537.1|2527.5|2519.5|0
1584599400000|2020-03-19 06:30:00|2537.3|2529.3|2537.2|2529.2|2539|2531|2527.1|2519.1|0
1584599700000|2020-03-19 06:35:00|2537.1|2529.1|2546.3|2538.3|2548.3|2540.3|2530.9|2522.9|0
1584600000000|2020-03-19 06:40:00|2546.4|2538.4|2544.9|2536.9|2549.2|2541.2|2534.7|2526.7|0
1584600300000|2020-03-19 06:45:00|2544.8|2536.8|2545.4|2537.4|2547.5|2539.5|2538.2|2530.2|0
1584600600000|2020-03-19 06:50:00|2546|2538|2559.7|2551.7|2564.8|2556.8|2545.4|2537.4|0
1584600900000|2020-03-19 06:55:00|2560.7|2552.7|2552.2|2544.2|2571.7|2563.7|2552.2|2544.2|0
1584601200000|2020-03-19 07:00:00|2553.1|2545.1|2564.4|2556.4|2567.5|2559.5|2551.9|2543.9|0
1584601500000|2020-03-19 07:05:00|2564.5|2556.5|2556.2|2548.2|2564.5|2556.5|2548|2540|0
1584601800000|2020-03-19 07:10:00|2555.7|2547.7|2554.8|2546.8|2556|2548|2547.9|2539.9|0
1584602100000|2020-03-19 07:15:00|2555.4|2547.4|2567.9|2559.9|2576.6|2568.6|2554.8|2546.8|0
1584602400000|2020-03-19 07:20:00|2567.3|2559.3|2575.3|2567.3|2577.3|2569.3|2565.5|2557.5|0
1584602700000|2020-03-19 07:25:00|2573.2|2565.2|2595.1|2587.1|2600.1|2592.1|2573.2|2565.2|0
1584603000000|2020-03-19 07:30:00|2595.8|2587.8|2583.5|2575.5|2600.4|2592.4|2579|2571|0
1584603300000|2020-03-19 07:35:00|2583.7|2575.7|2595.7|2587.7|2597.1|2589.1|2581.8|2573.8|0
1584603600000|2020-03-19 07:40:00|2595.9|2587.9|2586.2|2578.2|2596.6|2588.6|2581.7|2573.7|0
1584603900000|2020-03-19 07:45:00|2586.7|2578.7|2576.4|2568.4|2587|2579|2570.4|2562.4|0
1584604200000|2020-03-19 07:50:00|2576.8|2568.8|2555.3|2547.3|2576.8|2568.8|2551|2543|0
1584604500000|2020-03-19 07:55:00|2554.9|2546.9|2558.6|2550.6|2560.9|2552.9|2549.2|2541.2|0
1584604800000|2020-03-19 08:00:00|2558.8|2550.8|2572.6|2566.6|2580.2|2574.2|2558.4|2550.4|0
1584605100000|2020-03-19 08:05:00|2575.4|2569.4|2566.1|2560.1|2576.9|2570.9|2560.1|2554.1|0
1584605400000|2020-03-19 08:10:00|2565.8|2559.8|2567.5|2561.5|2576.2|2570.2|2565.2|2559.2|0
1584605700000|2020-03-19 08:15:00|2566.7|2560.7|2584.7|2578.7|2585.5|2579.5|2565.7|2559.7|0
1584606000000|2020-03-19 08:20:00|2584.8|2578.8|2598.5|2592.5|2598.5|2592.5|2580.9|2574.9|0
1584606300000|2020-03-19 08:25:00|2598.6|2592.6|2609.6|2603.6|2609.6|2603.6|2595.6|2589.6|0
1584606600000|2020-03-19 08:30:00|2611.8|2605.8|2619.5|2613.5|2626.7|2620.7|2608.4|2602.4|0
1584606900000|2020-03-19 08:35:00|2619|2613|2621.1|2615.1|2627.2|2621.2|2616.8|2610.8|0
1584607200000|2020-03-19 08:40:00|2620.9|2614.9|2620.7|2614.7|2624.3|2618.3|2619.3|2613.3|0
1584607500000|2020-03-19 08:45:00|2620.8|2614.8|2611.6|2605.6|2620.8|2614.8|2607.8|2601.8|0
1584607800000|2020-03-19 08:50:00|2611.1|2605.1|2617.7|2611.7|2617.7|2611.7|2608.8|2602.8|0
1584608100000|2020-03-19 08:55:00|2618.5|2612.5|2626.1|2620.1|2627.9|2621.9|2617|2611|0
1584608400000|2020-03-19 09:00:00|2626|2620|2618.4|2612.4|2629.2|2623.2|2617.3|2611.3|0
1584608700000|2020-03-19 09:05:00|2618.5|2612.5|2623.1|2617.1|2623.1|2617.1|2618.4|2612.4|0
1584609000000|2020-03-19 09:10:00|2622.8|2616.8|2622.4|2616.4|2624.2|2618.2|2620.5|2614.5|0
1584609300000|2020-03-19 09:15:00|2622.3|2616.3|2623.4|2617.4|2624.7|2618.7|2622.1|2616.1|0
1584609600000|2020-03-19 09:20:00|2623.3|2617.3|2618.6|2612.6|2624.5|2618.5|2618|2612|0
1584609900000|2020-03-19 09:25:00|2617.9|2611.9|2602.1|2596.1|2617.9|2611.9|2601.2|2595.2|0
1584610200000|2020-03-19 09:30:00|2602.2|2596.2|2601|2595|2602.7|2596.7|2596|2590|0
1584610500000|2020-03-19 09:35:00|2601.2|2595.2|2599.7|2593.7|2602.4|2596.4|2597.2|2591.2|0
1584610800000|2020-03-19 09:40:00|2599.5|2593.5|2602.4|2596.4|2603.8|2597.8|2596|2590|0
1584611100000|2020-03-19 09:45:00|2602.5|2596.5|2600.9|2594.9|2606.1|2600.1|2600.9|2594.9|0
1584611400000|2020-03-19 09:50:00|2600.8|2594.8|2600|2594|2604|2598|2599.5|2593.5|0
1584611700000|2020-03-19 09:55:00|2599.5|2593.5|2599.2|2593.2|2600.7|2594.7|2596.2|2590.2|0
1584612000000|2020-03-19 10:00:00|2598.7|2592.7|2590.4|2584.4|2598.7|2592.7|2589.5|2583.5|0
1584612300000|2020-03-19 10:05:00|2590.8|2584.8|2580.3|2574.3|2590.9|2584.9|2579.1|2573.1|0
1584612600000|2020-03-19 10:10:00|2580.2|2574.2|2576.5|2570.5|2580.8|2574.8|2575.5|2569.5|0
1584612900000|2020-03-19 10:15:00|2576.6|2570.6|2574.6|2568.6|2576.6|2570.6|2572.3|2566.3|0
1584613200000|2020-03-19 10:20:00|2574.4|2568.4|2575.1|2569.1|2577.5|2571.5|2571.5|2565.5|0
1584613500000|2020-03-19 10:25:00|2575.5|2569.5|2575.6|2569.6|2576.9|2570.9|2574.6|2568.6|0
1584613800000|2020-03-19 10:30:00|2576|2570|2581.3|2575.3|2581.7|2575.7|2576|2570|0
1584614100000|2020-03-19 10:35:00|2581.1|2575.1|2575|2569|2581.1|2575.1|2575|2569|0
1584614400000|2020-03-19 10:40:00|2575.2|2569.2|2580.7|2574.7|2581.8|2575.8|2574.1|2568.1|0
1584614700000|2020-03-19 10:45:00|2580.8|2574.8|2576|2570|2581|2575|2575.4|2569.4|0
1584615000000|2020-03-19 10:50:00|2576.1|2570.1|2574|2568|2576.6|2570.6|2573.2|2567.2|0
1584615300000|2020-03-19 10:55:00|2573.6|2567.6|2573.4|2567.4|2575.9|2569.9|2573.2|2567.2|0
1584615600000|2020-03-19 11:00:00|2573.6|2567.6|2589.6|2583.6|2589.6|2583.6|2573.6|2567.6|0
1584615900000|2020-03-19 11:05:00|2588.8|2582.8|2585.9|2579.9|2591.2|2585.2|2583.6|2577.6|0
1584616200000|2020-03-19 11:10:00|2585.1|2579.1|2585|2579|2586.3|2580.3|2583.6|2577.6|0
1584616500000|2020-03-19 11:15:00|2584.9|2578.9|2580.9|2574.9|2586.1|2580.1|2580.9|2574.9|0
1584616800000|2020-03-19 11:20:00|2581|2575|2577.9|2571.9|2581.6|2575.6|2576.7|2570.7|0
1584617100000|2020-03-19 11:25:00|2578.8|2572.8|2573.9|2567.9|2579.1|2573.1|2573.6|2567.6|0
1584617400000|2020-03-19 11:30:00|2573.7|2567.7|2565.1|2559.1|2573.9|2567.9|2564.6|2558.6|0
1584617700000|2020-03-19 11:35:00|2565|2559|2552.3|2546.3|2565.4|2559.4|2551.6|2545.6|0
1584618000000|2020-03-19 11:40:00|2552.2|2546.2|2548.5|2542.5|2552.2|2546.2|2545|2539|0
1584618300000|2020-03-19 11:45:00|2548.2|2542.2|2549.3|2543.3|2550.2|2544.2|2544.3|2538.3|0
1584618600000|2020-03-19 11:50:00|2549.5|2543.5|2552.8|2546.8|2556.5|2550.5|2549.3|2543.3|0
1584618900000|2020-03-19 11:55:00|2553|2547|2543.6|2537.6|2553.1|2547.1|2543.6|2537.6|0
1584619200000|2020-03-19 12:00:00|2543.4|2537.4|2546.4|2540.4|2547.5|2541.5|2542.9|2536.9|0
1584619500000|2020-03-19 12:05:00|2546.5|2540.5|2547|2541|2547.6|2541.6|2545.1|2539.1|0
1584619800000|2020-03-19 12:10:00|2547.3|2541.3|2545.8|2539.8|2548.6|2542.6|2545.7|2539.7|0
1584620100000|2020-03-19 12:15:00|2545.9|2539.9|2544.3|2538.3|2546.3|2540.3|2541.8|2535.8|0
1584620400000|2020-03-19 12:20:00|2543.7|2537.7|2531.1|2525.1|2543.7|2537.7|2531|2525|0
1584620700000|2020-03-19 12:25:00|2531.3|2525.3|2525.7|2519.7|2532|2526|2524.2|2518.2|0
1584621000000|2020-03-19 12:30:00|2525.8|2519.8|2532.8|2526.8|2533|2527|2523.3|2517.3|0
1584621300000|2020-03-19 12:35:00|2533.1|2527.1|2541.7|2535.7|2541.7|2535.7|2530.5|2524.5|0
1584621600000|2020-03-19 12:40:00|2541.2|2535.2|2545.2|2539.2|2545.2|2539.2|2539.2|2533.2|0
1584621900000|2020-03-19 12:45:00|2545.3|2539.3|2562.7|2556.7|2565.1|2559.1|2544.5|2538.5|0
1584622200000|2020-03-19 12:50:00|2562.9|2556.9|2566.8|2560.8|2568.4|2562.4|2561.5|2555.5|0
1584622500000|2020-03-19 12:55:00|2566.6|2560.6|2564.1|2558.1|2566.6|2560.6|2558.7|2552.7|0
1584622800000|2020-03-19 13:00:00|2564.3|2558.3|2560.7|2554.7|2565.8|2559.8|2559.7|2553.7|0
1584623100000|2020-03-19 13:05:00|2562.1|2556.1|2572.7|2566.7|2573.2|2567.2|2560.1|2554.1|0
1584623400000|2020-03-19 13:10:00|2572.6|2566.6|2588.6|2582.6|2589.4|2583.4|2572.6|2566.6|0
1584623700000|2020-03-19 13:15:00|2589.2|2583.2|2593.8|2587.8|2596.1|2590.1|2588.9|2582.9|0
1584624000000|2020-03-19 13:20:00|2593.7|2587.7|2594.3|2588.3|2599.3|2593.3|2592.7|2586.7|0
1584624300000|2020-03-19 13:25:00|2594.1|2588.1|2595.2|2589.2|2597.4|2591.4|2588.2|2582.2|0
1584624600000|2020-03-19 13:30:00|2594.9|2588.9|2567.7|2562.9|2595.4|2589.4|2553.3|2548.5|0
1584624900000|2020-03-19 13:35:00|2567.9|2563.1|2564.5|2559.7|2577.6|2572.8|2563.5|2558.7|0
1584625200000|2020-03-19 13:40:00|2564.6|2559.8|2554.7|2549.9|2565.9|2561.1|2549.5|2544.7|0
1584625500000|2020-03-19 13:45:00|2554.5|2549.7|2577.3|2572.5|2579.6|2574.8|2550.4|2545.6|0
1584625800000|2020-03-19 13:50:00|2577.2|2572.4|2618.3|2613.5|2622.4|2617.6|2574.6|2569.8|0
1584626100000|2020-03-19 13:55:00|2618.2|2613.4|2670.4|2665.6|2671.5|2666.7|2616.5|2611.7|0
1584626400000|2020-03-19 14:00:00|2670.8|2666|2668.1|2663.3|2678.6|2673.8|2656.9|2652.1|0
1584626700000|2020-03-19 14:05:00|2668.2|2663.4|2702.1|2697.3|2702.1|2697.3|2668.2|2663.4|0
1584627000000|2020-03-19 14:10:00|2703.1|2698.3|2733.2|2728.4|2733.2|2728.4|2691.4|2686.6|0
1584627300000|2020-03-19 14:15:00|2733.1|2728.3|2700|2695.2|2741.9|2737.1|2699.5|2694.7|0
1584627600000|2020-03-19 14:20:00|2700.6|2695.8|2690.6|2685.8|2704.4|2699.6|2688.6|2683.8|0
1584627900000|2020-03-19 14:25:00|2691.5|2686.7|2705.7|2700.9|2706.5|2701.7|2679.3|2674.5|0
1584628200000|2020-03-19 14:30:00|2705.6|2700.8|2714.3|2709.5|2716.3|2711.5|2695.8|2691|0
1584628500000|2020-03-19 14:35:00|2714.4|2709.6|2674|2669.2|2714.5|2709.7|2668.4|2663.6|0
1584628800000|2020-03-19 14:40:00|2673.5|2668.7|2661.4|2656.6|2676.2|2671.4|2652.1|2647.3|0
1584629100000|2020-03-19 14:45:00|2661.5|2656.7|2649.9|2645.1|2671.7|2666.9|2649.9|2645.1|0
1584629400000|2020-03-19 14:50:00|2649.7|2644.9|2654.7|2649.9|2658.4|2653.6|2642.2|2637.4|0
1584629700000|2020-03-19 14:55:00|2654.8|2650|2666.4|2661.6|2683.2|2678.4|2651.6|2646.8|0
1584630000000|2020-03-19 15:00:00|2665.5|2660.7|2662.3|2657.5|2683.5|2678.7|2661.1|2656.3|0
1584630300000|2020-03-19 15:05:00|2662.9|2658.1|2665.8|2661|2671.7|2666.9|2654.6|2649.8|0
1584630600000|2020-03-19 15:10:00|2665.9|2661.1|2683|2678.2|2689.2|2684.4|2657|2652.2|0
1584630900000|2020-03-19 15:15:00|2683.6|2678.8|2695.2|2690.4|2698|2693.2|2674.2|2669.4|0
1584631200000|2020-03-19 15:20:00|2695.9|2691.1|2722.5|2717.7|2724.9|2720.1|2694.9|2690.1|0
1584631500000|2020-03-19 15:25:00|2722.6|2717.8|2735.5|2730.7|2738.7|2733.9|2722.6|2717.8|0
1584631800000|2020-03-19 15:30:00|2735.2|2730.4|2725.4|2720.6|2735.2|2730.4|2708.6|2703.8|0
1584632100000|2020-03-19 15:35:00|2725.2|2720.4|2717.8|2713|2741.7|2736.9|2716.4|2711.6|0
1584632400000|2020-03-19 15:40:00|2717.9|2713.1|2721.7|2716.9|2728.7|2723.9|2711|2706.2|0
1584632700000|2020-03-19 15:45:00|2721.5|2716.7|2725.3|2720.5|2726.3|2721.5|2714.6|2709.8|0
1584633000000|2020-03-19 15:50:00|2725|2720.2|2723.1|2718.3|2725.9|2721.1|2710.5|2705.7|0
1584633300000|2020-03-19 15:55:00|2723|2718.2|2692.8|2688|2728.1|2723.3|2692.1|2687.3|0
1584633600000|2020-03-19 16:00:00|2692.5|2687.7|2683.6|2678.8|2700.5|2695.7|2681.6|2676.8|0
1584633900000|2020-03-19 16:05:00|2683.2|2678.4|2691.6|2686.8|2706.8|2702|2683.2|2678.4|0
1584634200000|2020-03-19 16:10:00|2691.5|2686.7|2693.2|2688.4|2693.4|2688.6|2679.7|2674.9|0
1584634500000|2020-03-19 16:15:00|2693.1|2688.3|2685.7|2680.9|2693.7|2688.9|2673.7|2668.9|0
1584634800000|2020-03-19 16:20:00|2685.8|2681|2681.4|2676.6|2698.9|2694.1|2679|2674.2|0
1584635100000|2020-03-19 16:25:00|2681.3|2676.5|2698.5|2693.7|2699.6|2694.8|2676.7|2671.9|0
1584635400000|2020-03-19 16:30:00|2698.9|2694.1|2680.3|2675.5|2700|2695.2|2677.6|2672.8|0
1584635700000|2020-03-19 16:35:00|2680.9|2676.1|2690.8|2686|2690.8|2686|2675.3|2670.5|0
1584636000000|2020-03-19 16:40:00|2690.6|2685.8|2705.2|2700.4|2711.5|2706.7|2686|2681.2|0
1584636300000|2020-03-19 16:45:00|2704.7|2699.9|2712.7|2707.9|2721|2716.2|2703.9|2699.1|0
1584636600000|2020-03-19 16:50:00|2712.5|2707.7|2734.1|2729.3|2736.2|2731.4|2710.1|2705.3|0
1584636900000|2020-03-19 16:55:00|2734.2|2729.4|2720.6|2715.8|2734.8|2730|2710.6|2705.8|0
1584637200000|2020-03-19 17:00:00|2720.7|2715.9|2716.7|2711.9|2729.7|2724.9|2709.2|2704.4|0
1584637500000|2020-03-19 17:05:00|2716.9|2712.1|2725.4|2720.6|2731.4|2726.6|2711.9|2707.1|0
1584637800000|2020-03-19 17:10:00|2725.1|2720.3|2723.4|2718.6|2740.3|2735.5|2723.3|2718.5|0
1584638100000|2020-03-19 17:15:00|2723.3|2718.5|2734.1|2729.3|2734.1|2729.3|2718.1|2713.3|0
1584638400000|2020-03-19 17:20:00|2734.4|2729.6|2740.1|2735.3|2743.6|2738.8|2730.8|2726|0
1584638700000|2020-03-19 17:25:00|2739.6|2734.8|2725.1|2720.3|2743.8|2739|2720.3|2715.5|0
1584639000000|2020-03-19 17:30:00|2726.2|2721.4|2733.4|2728.6|2735.2|2730.4|2721.9|2717.1|0
1584639300000|2020-03-19 17:35:00|2733.6|2728.8|2730.6|2725.8|2735.2|2730.4|2726.9|2722.1|0
1584639600000|2020-03-19 17:40:00|2730.7|2725.9|2734.2|2729.4|2736.9|2732.1|2723.7|2718.9|0
1584639900000|2020-03-19 17:45:00|2734|2729.2|2736.2|2731.4|2740.1|2735.3|2731.4|2726.6|0
1584640200000|2020-03-19 17:50:00|2735.8|2731|2751.8|2747|2752.7|2747.9|2734.9|2730.1|0
1584640500000|2020-03-19 17:55:00|2751.9|2747.1|2746.2|2741.4|2758.1|2753.3|2742.6|2737.8|0
1584640800000|2020-03-19 18:00:00|2746.1|2741.3|2741.5|2736.7|2752.7|2747.9|2741.5|2736.7|0
1584641100000|2020-03-19 18:05:00|2741.9|2737.1|2736.7|2731.9|2746.9|2742.1|2730.9|2726.1|0
1584641400000|2020-03-19 18:10:00|2737|2732.2|2751|2746.2|2751|2746.2|2736.9|2732.1|0
1584641700000|2020-03-19 18:15:00|2751.6|2746.8|2752.9|2748.1|2753.7|2748.9|2742.4|2737.6|0
1584642000000|2020-03-19 18:20:00|2753|2748.2|2762.1|2757.3|2762.9|2758.1|2743.8|2739|0
1584642300000|2020-03-19 18:25:00|2761.9|2757.1|2752.5|2747.7|2764.3|2759.5|2747.5|2742.7|0
1584642600000|2020-03-19 18:30:00|2752.3|2747.5|2772|2767.2|2777.7|2772.9|2752.2|2747.4|0
1584642900000|2020-03-19 18:35:00|2771.9|2767.1|2786.6|2781.8|2787.2|2782.4|2770|2765.2|0
1584643200000|2020-03-19 18:40:00|2786.7|2781.9|2799.1|2794.3|2805.2|2800.4|2786.7|2781.9|0
1584643500000|2020-03-19 18:45:00|2798.4|2793.6|2792.9|2788.1|2798.4|2793.6|2785.7|2780.9|0
1584643800000|2020-03-19 18:50:00|2792.8|2788|2766.9|2762.1|2797.8|2793|2766.5|2761.7|0
1584644100000|2020-03-19 18:55:00|2768.2|2763.4|2777.1|2772.3|2782|2777.2|2768.1|2763.3|0
1584644400000|2020-03-19 19:00:00|2776.2|2771.4|2759.1|2754.3|2776.2|2771.4|2746.9|2742.1|0
1584644700000|2020-03-19 19:05:00|2759.4|2754.6|2743.7|2738.9|2765.5|2760.7|2743.7|2738.9|0
1584645000000|2020-03-19 19:10:00|2743.3|2738.5|2754.1|2749.3|2759.5|2754.7|2734.9|2730.1|0
1584645300000|2020-03-19 19:15:00|2753.8|2749|2758.9|2754.1|2766.1|2761.3|2750.4|2745.6|0
1584645600000|2020-03-19 19:20:00|2759|2754.2|2769.2|2764.4|2769.2|2764.4|2749.8|2745|0
1584645900000|2020-03-19 19:25:00|2769.3|2764.5|2761.8|2757|2777.3|2772.5|2761.4|2756.6|0
1584646200000|2020-03-19 19:30:00|2762|2757.2|2757|2752.2|2772.3|2767.5|2747.6|2742.8|0
1584646500000|2020-03-19 19:35:00|2756.6|2751.8|2747.4|2742.6|2760.1|2755.3|2741.8|2737|0
1584646800000|2020-03-19 19:40:00|2747.8|2743|2754.9|2750.1|2757.3|2752.5|2739.4|2734.6|0
1584647100000|2020-03-19 19:45:00|2755.3|2750.5|2738.7|2733.9|2758.7|2753.9|2738.3|2733.5|0
1584647400000|2020-03-19 19:50:00|2738.6|2733.8|2720.4|2715.6|2738.6|2733.8|2704.6|2699.8|0
1584647700000|2020-03-19 19:55:00|2721|2716.2|2709.6|2704.8|2731.7|2726.9|2705.8|2701|0
1584648000000|2020-03-19 20:00:00|2710.2|2705.4|2697.3|2691.3|2711.7|2705.7|2696.6|2690.6|0
1584648300000|2020-03-19 20:05:00|2697.6|2691.6|2701.9|2695.9|2702.8|2696.8|2697.6|2691.6|0
1584648600000|2020-03-19 20:10:00|2701.8|2695.8|2707.3|2701.3|2707.8|2701.8|2700|2694|0
1584648900000|2020-03-19 20:15:00|2707.4|2701.4|2708.8|2702.8|2710.2|2704.2|2707.1|2701.1|0
1584649200000|2020-03-19 20:20:00|2708.6|2702.6|2708.6|2702.6|2709.5|2703.5|2706.5|2700.5|0
1584649500000|2020-03-19 20:25:00|2708.5|2702.5|2706.3|2700.3|2708.9|2702.9|2706.2|2700.2|0
1584649800000|2020-03-19 20:30:00|2706|2700|2705.2|2699.2|2706|2700|2703.5|2697.5|0
1584650100000|2020-03-19 20:35:00|2705.3|2699.3|2704.1|2698.1|2706.4|2700.4|2703.9|2697.9|0
1584650400000|2020-03-19 20:40:00|2704|2698|2696.6|2690.6|2704.1|2698.1|2696.6|2690.6|0
1584650700000|2020-03-19 20:45:00|2696.9|2690.9|2677.5|2671.5|2696.9|2690.9|2677.5|2671.5|0
1584651000000|2020-03-19 20:50:00|2678.6|2672.6|2679.3|2673.3|2685.2|2679.2|2675.1|2669.1|0
1584651300000|2020-03-19 20:55:00|2679.2|2673.2|2671.4|2665.4|2679.2|2673.2|2671|2665|0
1584651600000|2020-03-19 21:00:00|2670.8|2664.8|2671.8|2665.8|2674.9|2668.9|2668.6|2662.6|0
1584651900000|2020-03-19 21:05:00|2672.6|2666.6|2671.9|2665.9|2677.3|2671.3|2670.4|2664.4|0
1584652200000|2020-03-19 21:10:00|2671.8|2665.8|2670.8|2664.8|2674.2|2668.2|2670|2664|0
1584652500000|2020-03-19 21:15:00|2670.1|2664.1|2671.4|2665.4|2671.4|2665.4|2667.5|2661.5|0
1584652800000|2020-03-19 21:20:00|2670.8|2664.8|2666.5|2660.5|2671.4|2665.4|2666.3|2660.3|0
1584653100000|2020-03-19 21:25:00|2668.1|2662.1|2667.4|2661.4|2668.4|2662.4|2665.2|2659.2|0
1584653400000|2020-03-19 21:30:00|2667.8|2661.8|2667.7|2661.7|2668.3|2662.3|2665.8|2659.8|0
1584653700000|2020-03-19 21:35:00|2667.6|2661.6|2670|2664|2670.2|2664.2|2667.2|2661.2|0
1584654000000|2020-03-19 21:40:00|2669.6|2663.6|2673.3|2667.3|2673.8|2667.8|2669.6|2663.6|0
1584654300000|2020-03-19 21:45:00|2673.2|2667.2|2674.7|2668.7|2675|2669|2672.4|2666.4|0
1584654600000|2020-03-19 21:50:00|2674.8|2668.8|2673.8|2667.8|2675.8|2669.8|2673.8|2667.8|0
1584654900000|2020-03-19 21:55:00|2674|2668|2675.1|2669.1|2675.8|2669.8|2673.1|2667.1|0
1584655200000|2020-03-19 22:00:00|2674.8|2668.8|2677.3|2671.3|2677.3|2671.3|2673.1|2667.1|0
1584655500000|2020-03-19 22:05:00|2677|2671|2683.4|2677.4|2684.1|2678.1|2676.3|2670.3|0
1584655800000|2020-03-19 22:10:00|2683.5|2677.5|2690.6|2684.6|2690.9|2684.9|2682.5|2676.5|0
1584656100000|2020-03-19 22:15:00|2690.1|2684.1|2687.8|2681.8|2691|2685|2686|2680|0
1584656400000|2020-03-19 22:20:00|2688.6|2682.6|2691.3|2685.3|2693.9|2687.9|2688.6|2682.6|0
1584656700000|2020-03-19 22:25:00|2691.6|2685.6|2689|2683|2691.6|2685.6|2687.5|2681.5|0
1584657000000|2020-03-19 22:30:00|2688.8|2682.8|2688|2682|2689.6|2683.6|2687.3|2681.3|0
1584657300000|2020-03-19 22:35:00|2688.2|2682.2|2684.9|2678.9|2688.4|2682.4|2684.5|2678.5|0
1584657600000|2020-03-19 22:40:00|2684.5|2678.5|2681.8|2675.8|2686|2680|2681.8|2675.8|0
1584657900000|2020-03-19 22:45:00|2682.1|2676.1|2683.5|2677.5|2684.3|2678.3|2679.4|2673.4|0
1584658200000|2020-03-19 22:50:00|2683.4|2677.4|2684|2678|2684.6|2678.6|2682.6|2676.6|0
1584658500000|2020-03-19 22:55:00|2683.8|2677.8|2677.2|2671.2|2684.1|2678.1|2677.2|2671.2|0
1584658800000|2020-03-19 23:00:00|2677.3|2671.3|2671.1|2665.1|2678.1|2672.1|2671|2665|0
1584659100000|2020-03-19 23:05:00|2671.4|2665.4|2671.9|2665.9|2672.3|2666.3|2671.3|2665.3|0
1584659400000|2020-03-19 23:10:00|2671.7|2665.7|2669.2|2663.2|2671.8|2665.8|2668.8|2662.8|0
1584659700000|2020-03-19 23:15:00|2669.1|2663.1|2671.5|2665.5|2671.5|2665.5|2668.5|2662.5|0
1584660000000|2020-03-19 23:20:00|2671.6|2665.6|2676.5|2670.5|2677|2671|2671.4|2665.4|0
1584660300000|2020-03-19 23:25:00|2676.3|2670.3|2674.4|2668.4|2676.3|2670.3|2673.8|2667.8|0
1584660600000|2020-03-19 23:30:00|2674|2668|2674|2668|2675.5|2669.5|2673.5|2667.5|0
1584660900000|2020-03-19 23:35:00|2673.9|2667.9|2672.2|2666.2|2674.4|2668.4|2671.6|2665.6|0
1584661200000|2020-03-19 23:40:00|2672.4|2666.4|2673.2|2667.2|2673.9|2667.9|2672.2|2666.2|0
1584661500000|2020-03-19 23:45:00|2673.1|2667.1|2673.7|2667.7|2674.1|2668.1|2672.8|2666.8|0
1584661800000|2020-03-19 23:50:00|2673.6|2667.6|2674.9|2668.9|2675.5|2669.5|2673.3|2667.3|0
1584662100000|2020-03-19 23:55:00|2675.2|2669.2|2672.8|2664.8|2675.8|2669.8|2672.4|2664.7|0
1584662400000|2020-03-20 00:00:00|2672.6|2664.6|2673.3|2665.3|2676.4|2668.4|2662.5|2654.5|0
1584662700000|2020-03-20 00:05:00|2672.2|2664.2|2670.8|2662.8|2672.4|2664.4|2663.5|2655.5|0
1584663000000|2020-03-20 00:10:00|2670.7|2662.7|2668.1|2660.1|2670.7|2662.7|2659.7|2651.7|0
1584663300000|2020-03-20 00:15:00|2668|2660|2671.8|2663.8|2675.4|2667.4|2663.8|2655.8|0
1584663600000|2020-03-20 00:20:00|2671.9|2663.9|2685.6|2677.6|2685.8|2677.8|2670.7|2662.7|0
1584663900000|2020-03-20 00:25:00|2685.8|2677.8|2681|2673|2687.5|2679.5|2679.9|2671.9|0
1584664200000|2020-03-20 00:30:00|2680.8|2672.8|2677.1|2669.1|2683.2|2675.2|2676|2668|0
1584664500000|2020-03-20 00:35:00|2677.2|2669.2|2684.1|2676.1|2684.4|2676.4|2677.1|2669.1|0
1584664800000|2020-03-20 00:40:00|2684.3|2676.3|2683.6|2675.6|2686.8|2678.8|2678.9|2670.9|0
1584665100000|2020-03-20 00:45:00|2683.5|2675.5|2680.3|2672.3|2683.5|2675.5|2675.1|2667.1|0
1584665400000|2020-03-20 00:50:00|2680.4|2672.4|2679.3|2671.3|2680.9|2672.9|2675.9|2667.9|0
1584665700000|2020-03-20 00:55:00|2679|2671|2679.8|2671.8|2685.6|2677.6|2671.9|2663.9|0
1584666000000|2020-03-20 01:00:00|2680.1|2672.1|2693.4|2685.4|2694.1|2686.1|2680.1|2672.1|0
1584666300000|2020-03-20 01:05:00|2693.3|2685.3|2708.6|2700.6|2710|2702|2693.3|2685.3|0
1584666600000|2020-03-20 01:10:00|2708.5|2700.5|2713.4|2705.4|2715.5|2707.5|2703.4|2695.4|0
1584666900000|2020-03-20 01:15:00|2713.3|2705.3|2699.5|2691.5|2715.3|2707.3|2697.5|2689.5|0
1584667200000|2020-03-20 01:20:00|2699.4|2691.4|2723.7|2715.7|2723.9|2715.9|2698.8|2690.8|0
1584667500000|2020-03-20 01:25:00|2723.2|2715.2|2717.6|2709.6|2726.4|2718.4|2715.3|2707.3|0
1584667800000|2020-03-20 01:30:00|2717.5|2709.5|2703.5|2695.5|2717.8|2709.8|2701.8|2693.8|0
1584668100000|2020-03-20 01:35:00|2703.4|2695.4|2692.2|2684.2|2707.9|2699.9|2692.2|2684.2|0
1584668400000|2020-03-20 01:40:00|2692|2684|2679.5|2671.5|2692|2684|2677.3|2669.3|0
1584668700000|2020-03-20 01:45:00|2679.4|2671.4|2679.5|2671.5|2682.4|2674.4|2671.2|2663.2|0
1584669000000|2020-03-20 01:50:00|2679.6|2671.6|2681.8|2673.8|2686.5|2678.5|2676.9|2668.9|0
1584669300000|2020-03-20 01:55:00|2682.9|2674.9|2688.3|2680.3|2690.2|2682.2|2675.6|2667.6|0
1584669600000|2020-03-20 02:00:00|2688.1|2680.1|2681.3|2673.3|2689.8|2681.8|2679.5|2671.5|0
1584669900000|2020-03-20 02:05:00|2681.5|2673.5|2691.1|2683.1|2692.9|2684.9|2679.4|2671.4|0
1584670200000|2020-03-20 02:10:00|2691|2683|2705.4|2697.4|2705.7|2697.7|2691|2683|0
1584670500000|2020-03-20 02:15:00|2705.6|2697.6|2711.3|2703.3|2713.6|2705.6|2700.8|2692.8|0
1584670800000|2020-03-20 02:20:00|2711.1|2703.1|2710.7|2702.7|2716.6|2708.6|2702.3|2694.3|0
1584671100000|2020-03-20 02:25:00|2710.9|2702.9|2698.1|2690.1|2713.6|2705.6|2693.2|2685.2|0
1584671400000|2020-03-20 02:30:00|2698.2|2690.2|2703.9|2695.9|2707.5|2699.5|2694|2686|0
1584671700000|2020-03-20 02:35:00|2704|2696|2707.6|2699.6|2717.3|2709.3|2703.5|2695.5|0
1584672000000|2020-03-20 02:40:00|2707.9|2699.9|2711.4|2703.4|2714|2706|2706.4|2698.4|0
1584672300000|2020-03-20 02:45:00|2711.6|2703.6|2705.5|2697.5|2717.1|2709.1|2705.1|2697.1|0
1584672600000|2020-03-20 02:50:00|2705.4|2697.4|2705.1|2697.1|2707.7|2699.7|2697.4|2689.4|0
1584672900000|2020-03-20 02:55:00|2705.3|2697.3|2708.6|2700.6|2710.9|2702.9|2703.6|2695.6|0
1584673200000|2020-03-20 03:00:00|2708.3|2700.3|2699.8|2691.8|2709.4|2701.4|2698.5|2690.5|0
1584673500000|2020-03-20 03:05:00|2699.6|2691.6|2698.9|2690.9|2703|2695|2693.2|2685.2|0
1584673800000|2020-03-20 03:10:00|2699|2691|2701.4|2693.4|2704.4|2696.4|2697.1|2689.1|0
1584674100000|2020-03-20 03:15:00|2701.3|2693.3|2704.9|2696.9|2709.2|2701.2|2700.5|2692.5|0
1584674400000|2020-03-20 03:20:00|2704.7|2696.7|2699.5|2691.5|2705.7|2697.7|2696.1|2688.1|0
1584674700000|2020-03-20 03:25:00|2699.9|2691.9|2704|2696|2704.2|2696.2|2698.7|2690.7|0
1584675000000|2020-03-20 03:30:00|2704.3|2696.3|2697.3|2689.3|2704.6|2696.6|2697.2|2689.2|0
1584675300000|2020-03-20 03:35:00|2697.4|2689.4|2702.7|2694.7|2702.8|2694.8|2697.3|2689.3|0
1584675600000|2020-03-20 03:40:00|2702.8|2694.8|2705|2697|2705.5|2697.5|2701.5|2693.5|0
1584675900000|2020-03-20 03:45:00|2704.9|2696.9|2709.2|2701.2|2710.2|2702.2|2704.8|2696.8|0
1584676200000|2020-03-20 03:50:00|2709.1|2701.1|2705|2697|2709.4|2701.4|2704.9|2696.9|0
1584676500000|2020-03-20 03:55:00|2705.1|2697.1|2706.4|2698.4|2707.8|2699.8|2704.5|2696.5|0
1584676800000|2020-03-20 04:00:00|2706.5|2698.5|2707.2|2699.2|2708.3|2700.3|2705.2|2697.2|0
1584677100000|2020-03-20 04:05:00|2707.3|2699.3|2708|2700|2711.7|2703.7|2704.2|2696.2|0
1584677400000|2020-03-20 04:10:00|2707.9|2699.9|2709.8|2701.8|2711|2703|2706.1|2698.1|0
1584677700000|2020-03-20 04:15:00|2709.9|2701.9|2716.8|2708.8|2720|2712|2709.9|2701.9|0
1584678000000|2020-03-20 04:20:00|2716.9|2708.9|2724|2716|2725.8|2717.8|2716.6|2708.6|0
1584678300000|2020-03-20 04:25:00|2723.9|2715.9|2727.8|2719.8|2727.9|2719.9|2723.4|2715.4|0
1584678600000|2020-03-20 04:30:00|2727.7|2719.7|2728.2|2720.2|2728.7|2720.7|2723.3|2715.3|0
1584678900000|2020-03-20 04:35:00|2728.1|2720.1|2727.4|2719.4|2736.6|2728.6|2725|2717|0
1584679200000|2020-03-20 04:40:00|2727.2|2719.2|2724.4|2716.4|2727.7|2719.7|2721.7|2713.7|0
1584679500000|2020-03-20 04:45:00|2724.3|2716.3|2716.5|2708.5|2724.8|2716.8|2715.1|2707.1|0
1584679800000|2020-03-20 04:50:00|2716.4|2708.4|2715.8|2707.8|2720.8|2712.8|2714.6|2706.6|0
1584680100000|2020-03-20 04:55:00|2715.5|2707.5|2722.6|2714.6|2722.6|2714.6|2713.9|2705.9|0
1584680400000|2020-03-20 05:00:00|2722.7|2714.7|2717.3|2709.3|2722.7|2714.7|2715.4|2707.4|0
1584680700000|2020-03-20 05:05:00|2717.2|2709.2|2713|2705|2717.2|2709.2|2708|2700|0
1584681000000|2020-03-20 05:10:00|2712.9|2704.9|2707|2699|2714.1|2706.1|2706.8|2698.8|0
1584681300000|2020-03-20 05:15:00|2706.8|2698.8|2712.6|2704.6|2712.9|2704.9|2706.5|2698.5|0
1584681600000|2020-03-20 05:20:00|2712.7|2704.7|2716.4|2708.4|2717.3|2709.3|2709.5|2701.5|0
1584681900000|2020-03-20 05:25:00|2716.3|2708.3|2720.7|2712.7|2722.8|2714.8|2715|2707|0
1584682200000|2020-03-20 05:30:00|2720.9|2712.9|2721.7|2713.7|2722.9|2714.9|2717|2709|0
1584682500000|2020-03-20 05:35:00|2721.8|2713.8|2717.1|2709.1|2722.6|2714.6|2714.5|2706.5|0
1584682800000|2020-03-20 05:40:00|2717|2709|2713.8|2705.8|2717.5|2709.5|2713.6|2705.6|0
1584683100000|2020-03-20 05:45:00|2713.9|2705.9|2715|2707|2717.1|2709.1|2713.8|2705.8|0
1584683400000|2020-03-20 05:50:00|2714.8|2706.8|2712.1|2704.1|2720.3|2712.3|2707.5|2699.5|0
1584683700000|2020-03-20 05:55:00|2711.9|2703.9|2714.9|2706.9|2716.5|2708.5|2709.5|2701.5|0
1584684000000|2020-03-20 06:00:00|2715.6|2707.6|2720.5|2712.5|2722.9|2714.9|2713.2|2705.2|0
1584684300000|2020-03-20 06:05:00|2720.4|2712.4|2725.5|2717.5|2725.7|2717.7|2719.5|2711.5|0
1584684600000|2020-03-20 06:10:00|2725.4|2717.4|2735.7|2727.7|2736.2|2728.2|2724.8|2716.8|0
1584684900000|2020-03-20 06:15:00|2735.6|2727.6|2735.4|2727.4|2742.4|2734.4|2731.7|2723.7|0
1584685200000|2020-03-20 06:20:00|2735.3|2727.3|2733.2|2725.2|2736.2|2728.2|2731.4|2723.4|0
1584685500000|2020-03-20 06:25:00|2733.3|2725.3|2740.1|2732.1|2741.4|2733.4|2732.8|2724.8|0
1584685800000|2020-03-20 06:30:00|2740.3|2732.3|2739.8|2731.8|2745.1|2737.1|2738.2|2730.2|0
1584686100000|2020-03-20 06:35:00|2739.7|2731.7|2747.9|2739.9|2747.9|2739.9|2737|2729|0
1584686400000|2020-03-20 06:40:00|2748.1|2740.1|2751.5|2743.5|2755.9|2747.9|2745.8|2737.8|0
1584686700000|2020-03-20 06:45:00|2751.4|2743.4|2760.9|2752.9|2763.4|2755.4|2751.3|2743.3|0
1584687000000|2020-03-20 06:50:00|2761|2753|2764|2756|2767.6|2759.6|2759.3|2751.3|0
1584687300000|2020-03-20 06:55:00|2763.8|2755.8|2774.7|2766.7|2776.2|2768.2|2763.6|2755.6|0
1584687600000|2020-03-20 07:00:00|2774.8|2766.8|2767.6|2759.6|2781.4|2773.4|2765.9|2757.9|0
1584687900000|2020-03-20 07:05:00|2768|2760|2764.3|2756.3|2768.7|2760.7|2759.3|2751.3|0
1584688200000|2020-03-20 07:10:00|2764.4|2756.4|2773.7|2765.7|2775.3|2767.3|2764.3|2756.3|0
1584688500000|2020-03-20 07:15:00|2773.5|2765.5|2774|2766|2775|2767|2769.1|2761.1|0
1584688800000|2020-03-20 07:20:00|2774.1|2766.1|2802.1|2794.1|2802.5|2794.5|2771.6|2763.6|0
1584689100000|2020-03-20 07:25:00|2802.6|2794.6|2822.3|2812.3|2823.6|2813.6|2801.8|2793.8|0
1584689400000|2020-03-20 07:30:00|2821.9|2811.9|2818.2|2808.2|2822|2812|2813.2|2803.2|0
1584689700000|2020-03-20 07:35:00|2817.6|2807.6|2819.7|2809.7|2826.8|2816.8|2814.7|2804.7|0
1584690000000|2020-03-20 07:40:00|2819.5|2809.5|2834.6|2824.6|2835.2|2825.2|2817.8|2807.8|0
1584690300000|2020-03-20 07:45:00|2834.9|2824.9|2829.8|2819.8|2835.3|2825.3|2829.4|2819.4|0
1584690600000|2020-03-20 07:50:00|2829.6|2819.6|2858.3|2848.3|2858.5|2848.5|2826.1|2816.1|0
1584690900000|2020-03-20 07:55:00|2858.4|2848.4|2877|2867|2877.4|2867.4|2857.9|2847.9|0
1584691200000|2020-03-20 08:00:00|2877.2|2867.2|2847.4|2839.4|2877.2|2867.2|2813.8|2805.8|0
1584691500000|2020-03-20 08:05:00|2847.1|2839.1|2852.9|2844.9|2858.2|2850.2|2842.5|2834.5|0
1584691800000|2020-03-20 08:10:00|2852.3|2844.3|2863.9|2855.9|2867.8|2859.8|2851.9|2843.9|0
1584692100000|2020-03-20 08:15:00|2863.6|2855.6|2866.6|2858.6|2867.7|2859.7|2860.7|2852.7|0
1584692400000|2020-03-20 08:20:00|2867.2|2859.2|2860.9|2852.9|2868.7|2860.7|2860.9|2852.9|0
1584692700000|2020-03-20 08:25:00|2860.8|2852.8|2862.3|2854.3|2864.1|2856.1|2855.5|2847.5|0
1584693000000|2020-03-20 08:30:00|2862.2|2854.2|2852.7|2844.7|2862.3|2854.3|2846.5|2838.5|0
1584693300000|2020-03-20 08:35:00|2852.6|2844.6|2854.1|2846.1|2858.4|2850.4|2851.2|2843.2|0
1584693600000|2020-03-20 08:40:00|2854.2|2846.2|2844|2836|2854.8|2846.8|2842.7|2834.7|0
1584693900000|2020-03-20 08:45:00|2844.1|2836.1|2855.5|2847.5|2855.8|2847.8|2842.3|2834.3|0
1584694200000|2020-03-20 08:50:00|2856.3|2848.3|2855.7|2847.7|2859.4|2851.4|2855.5|2847.5|0
1584694500000|2020-03-20 08:55:00|2856|2848|2868|2860|2868.4|2860.4|2854.6|2846.6|0
1584694800000|2020-03-20 09:00:00|2867.8|2859.8|2865.6|2857.6|2869|2861|2865.3|2857.3|0
1584695100000|2020-03-20 09:05:00|2865.5|2857.5|2868.4|2860.4|2870.9|2862.9|2865.5|2857.5|0
1584695400000|2020-03-20 09:10:00|2868.6|2860.6|2869.1|2861.1|2870.4|2862.4|2867.3|2859.3|0
1584695700000|2020-03-20 09:15:00|2869.2|2861.2|2871.9|2863.9|2873.6|2865.6|2868.9|2860.9|0
1584696000000|2020-03-20 09:20:00|2872.1|2864.1|2872.2|2864.2|2872.6|2864.6|2870.9|2862.9|0
1584696300000|2020-03-20 09:25:00|2872.3|2864.3|2870.6|2862.6|2872.6|2864.6|2869.9|2861.9|0
1584696600000|2020-03-20 09:30:00|2870.2|2862.2|2874.2|2866.2|2874.2|2866.2|2869.9|2861.9|0
1584696900000|2020-03-20 09:35:00|2874.3|2866.3|2872|2864|2874.9|2866.9|2872|2864|0
1584697200000|2020-03-20 09:40:00|2872.7|2864.7|2868.8|2860.8|2874.3|2866.3|2868.6|2860.6|0
1584697500000|2020-03-20 09:45:00|2868.9|2860.9|2868.2|2860.2|2870.6|2862.6|2867.9|2859.9|0
1584697800000|2020-03-20 09:50:00|2868.1|2860.1|2873.8|2865.8|2875|2867|2867.7|2859.7|0
1584698100000|2020-03-20 09:55:00|2873.6|2865.6|2876.5|2868.5|2877.3|2869.3|2873|2865|0
1584698400000|2020-03-20 10:00:00|2876.6|2868.6|2877.9|2869.9|2878.5|2870.5|2874.1|2866.1|0
1584698700000|2020-03-20 10:05:00|2878.5|2870.5|2884|2876|2884.3|2876.3|2878.5|2870.5|0
1584699000000|2020-03-20 10:10:00|2883.8|2875.8|2878.8|2870.8|2884.8|2876.8|2878.7|2870.7|0
1584699300000|2020-03-20 10:15:00|2878.9|2870.9|2875.9|2867.9|2879.7|2871.7|2875.7|2867.7|0
1584699600000|2020-03-20 10:20:00|2876.2|2868.2|2876.4|2868.4|2876.4|2868.4|2874.7|2866.7|0
1584699900000|2020-03-20 10:25:00|2876.5|2868.5|2870.8|2862.8|2877.5|2869.5|2870.8|2862.8|0
1584700200000|2020-03-20 10:30:00|2871.2|2863.2|2867|2859|2871.2|2863.2|2864|2856|0
1584700500000|2020-03-20 10:35:00|2868|2860|2868|2860|2869|2861|2866.5|2858.5|0
1584700800000|2020-03-20 10:40:00|2868.1|2860.1|2862.1|2854.1|2868.1|2860.1|2861.5|2853.5|0
1584701100000|2020-03-20 10:45:00|2861.7|2853.7|2859.1|2851.1|2861.7|2853.7|2858.3|2850.3|0
1584701400000|2020-03-20 10:50:00|2859|2851|2860.4|2852.4|2861.4|2853.4|2858|2850|0
1584701700000|2020-03-20 10:55:00|2859.1|2851.1|2855.8|2847.8|2859.4|2851.4|2855.2|2847.2|0
1584702000000|2020-03-20 11:00:00|2854.3|2846.3|2829.1|2821.1|2854.3|2846.3|2827.9|2819.9|0
1584702300000|2020-03-20 11:05:00|2829.2|2821.2|2821.1|2813.1|2830.3|2822.3|2818.2|2810.2|0
1584702600000|2020-03-20 11:10:00|2821.2|2813.2|2814|2806|2823.6|2815.6|2813.2|2805.2|0
1584702900000|2020-03-20 11:15:00|2813.5|2805.5|2806.8|2798.8|2813.6|2805.6|2803|2795|0
1584703200000|2020-03-20 11:20:00|2806.4|2798.4|2799.2|2791.2|2808.1|2800.1|2798.6|2790.6|0
1584703500000|2020-03-20 11:25:00|2799.1|2791.1|2804.9|2796.9|2805.4|2797.4|2798.2|2790.2|0
1584703800000|2020-03-20 11:30:00|2805|2797|2811.7|2803.7|2814|2806|2804.8|2796.8|0
1584704100000|2020-03-20 11:35:00|2811.6|2803.6|2810.7|2802.7|2812.3|2804.3|2808.2|2800.2|0
1584704400000|2020-03-20 11:40:00|2811|2803|2808.5|2800.5|2813.4|2805.4|2808.5|2800.5|0
1584704700000|2020-03-20 11:45:00|2808.9|2800.9|2811.9|2803.9|2814.4|2806.4|2807.5|2799.5|0
1584705000000|2020-03-20 11:50:00|2811.7|2803.7|2815.9|2807.9|2817.3|2809.3|2810|2802|0
1584705300000|2020-03-20 11:55:00|2816.8|2808.8|2814.7|2806.7|2818.3|2810.3|2813.3|2805.3|0
1584705600000|2020-03-20 12:00:00|2814.6|2806.6|2820.8|2812.8|2821.3|2813.3|2814.6|2806.6|0
1584705900000|2020-03-20 12:05:00|2820.6|2812.6|2820.6|2812.6|2822.1|2814.1|2815.2|2807.2|0
1584706200000|2020-03-20 12:10:00|2820.7|2812.7|2818|2810|2826|2818|2816.2|2808.2|0
1584706500000|2020-03-20 12:15:00|2818.1|2810.1|2812.5|2804.5|2818.1|2810.1|2811.1|2803.1|0
1584706800000|2020-03-20 12:20:00|2812.4|2804.4|2818.3|2810.3|2820.4|2812.4|2812.1|2804.1|0
1584707100000|2020-03-20 12:25:00|2818.4|2810.4|2807|2799|2818.8|2810.8|2806.1|2798.1|0
1584707400000|2020-03-20 12:30:00|2806.6|2798.6|2805.5|2797.5|2808.6|2800.6|2803.9|2795.9|0
1584707700000|2020-03-20 12:35:00|2804.9|2796.9|2805.5|2797.5|2808.9|2800.9|2803.8|2795.8|0
1584708000000|2020-03-20 12:40:00|2804.9|2796.9|2800.6|2792.6|2804.9|2796.9|2799.5|2791.5|0
1584708300000|2020-03-20 12:45:00|2801.3|2793.3|2796.6|2788.6|2802.2|2794.2|2796.6|2788.6|0
1584708600000|2020-03-20 12:50:00|2796.4|2788.4|2790.2|2782.2|2796.6|2788.6|2789|2781|0
1584708900000|2020-03-20 12:55:00|2789.9|2781.9|2775.4|2767.4|2790.2|2782.2|2775.4|2767.4|0
1584709200000|2020-03-20 13:00:00|2775.3|2767.3|2787.6|2779.6|2788.3|2780.3|2774.2|2766.2|0
1584709500000|2020-03-20 13:05:00|2787.7|2779.7|2790|2782|2790.6|2782.6|2787.4|2779.4|0
1584709800000|2020-03-20 13:10:00|2790.2|2782.2|2787.1|2779.1|2790.9|2782.9|2785.6|2777.6|0
1584710100000|2020-03-20 13:15:00|2787.2|2779.2|2771.5|2763.5|2788.3|2780.3|2771.3|2763.3|0
1584710400000|2020-03-20 13:20:00|2771.4|2763.4|2775.2|2767.2|2775.8|2767.8|2770.9|2762.9|0
1584710700000|2020-03-20 13:25:00|2775.1|2767.1|2781.4|2773.4|2785.9|2777.9|2774|2766|0
1584711000000|2020-03-20 13:30:00|2781|2773|2797.5|2790.7|2802.3|2795.5|2776.3|2768.3|0
1584711300000|2020-03-20 13:35:00|2796.2|2789.4|2782.4|2775.6|2820.2|2813.4|2781.6|2774.8|0
1584711600000|2020-03-20 13:40:00|2782.7|2775.9|2751.5|2744.7|2784.5|2777.7|2747.6|2740.8|0
1584711900000|2020-03-20 13:45:00|2751|2744.2|2749.2|2742.4|2771.9|2765.1|2740.5|2733.7|0
1584712200000|2020-03-20 13:50:00|2749.5|2742.7|2762.3|2755.5|2766.8|2760|2742.8|2736|0
1584712500000|2020-03-20 13:55:00|2762.4|2755.6|2763.8|2757|2772.4|2765.6|2758.1|2751.3|0
1584712800000|2020-03-20 14:00:00|2763.7|2756.9|2788.5|2781.7|2790.6|2783.8|2761.5|2754.7|0
1584713100000|2020-03-20 14:05:00|2788.1|2781.3|2777.9|2771.1|2789.7|2782.9|2770.6|2763.8|0
1584713400000|2020-03-20 14:10:00|2778|2771.2|2780.6|2773.8|2791.6|2784.8|2776.6|2769.8|0
1584713700000|2020-03-20 14:15:00|2781|2774.2|2788.9|2782.1|2798|2791.2|2781|2774.2|0
1584714000000|2020-03-20 14:20:00|2788.6|2781.8|2800.8|2794|2806.1|2799.3|2782.8|2776|0
1584714300000|2020-03-20 14:25:00|2800.9|2794.1|2799.9|2793.1|2808.3|2801.5|2796.8|2790|0
1584714600000|2020-03-20 14:30:00|2799.8|2793|2820.2|2813.4|2820.8|2814|2799.6|2792.8|0
1584714900000|2020-03-20 14:35:00|2820.5|2813.7|2825.3|2818.5|2825.3|2818.5|2811.1|2804.3|0
1584715200000|2020-03-20 14:40:00|2825.8|2819|2810|2803.2|2831.3|2824.5|2806.4|2799.6|0
1584715500000|2020-03-20 14:45:00|2810.1|2803.3|2810.4|2803.6|2812.8|2806|2794.8|2788|0
1584715800000|2020-03-20 14:50:00|2809.7|2802.9|2830|2823.2|2831|2824.2|2807.3|2800.5|0
1584716100000|2020-03-20 14:55:00|2830.2|2823.4|2836.5|2829.7|2839.7|2832.9|2824.6|2817.8|0
1584716400000|2020-03-20 15:00:00|2836.7|2829.9|2820|2813.2|2840.4|2833.6|2819.7|2812.9|0
1584716700000|2020-03-20 15:05:00|2820.5|2813.7|2826.5|2819.7|2828.7|2821.9|2812|2805.2|0
1584717000000|2020-03-20 15:10:00|2826.8|2820|2816.9|2810.1|2837.6|2830.8|2816.9|2810.1|0
1584717300000|2020-03-20 15:15:00|2815.9|2809.1|2801.3|2794.5|2817.7|2810.9|2800.1|2793.3|0
1584717600000|2020-03-20 15:20:00|2801|2794.2|2764.1|2757.3|2801.3|2794.5|2764.1|2757.3|0
1584717900000|2020-03-20 15:25:00|2763.9|2757.1|2782|2775.2|2791.9|2785.1|2758.6|2751.8|0
1584718200000|2020-03-20 15:30:00|2781.8|2775|2783.1|2776.3|2788|2781.2|2766.9|2760.1|0
1584718500000|2020-03-20 15:35:00|2783.2|2776.4|2789.7|2782.9|2804.4|2797.6|2779.4|2772.6|0
1584718800000|2020-03-20 15:40:00|2789.8|2783|2785.8|2779|2798.7|2791.9|2783.3|2776.5|0
1584719100000|2020-03-20 15:45:00|2785.7|2778.9|2773.1|2766.3|2785.8|2779|2766.8|2760|0
1584719400000|2020-03-20 15:50:00|2772.9|2766.1|2759.7|2752.9|2779.3|2772.5|2755.4|2748.6|0
1584719700000|2020-03-20 15:55:00|2759.6|2752.8|2771.4|2764.6|2780.1|2773.3|2759.5|2752.7|0
1584720000000|2020-03-20 16:00:00|2771.3|2764.5|2760.8|2754|2776.6|2769.8|2759.5|2752.7|0
1584720300000|2020-03-20 16:05:00|2760.4|2753.6|2719.5|2712.7|2760.7|2753.9|2719|2712.2|0
1584720600000|2020-03-20 16:10:00|2719.4|2712.6|2743.4|2736.6|2749.3|2742.5|2718.2|2711.4|0
1584720900000|2020-03-20 16:15:00|2742.9|2736.1|2727.2|2720.4|2745.3|2738.5|2723.8|2717|0
1584721200000|2020-03-20 16:20:00|2726.9|2720.1|2719|2712.2|2731.8|2725|2709.1|2702.3|0
1584721500000|2020-03-20 16:25:00|2719.1|2712.3|2710.4|2703.6|2719.1|2712.3|2699.6|2692.8|0
1584721800000|2020-03-20 16:30:00|2710.6|2703.8|2744|2737.2|2745|2738.2|2708.9|2702.1|0
1584722100000|2020-03-20 16:35:00|2743.9|2737.1|2731.3|2724.5|2744.1|2737.3|2725|2718.2|0
1584722400000|2020-03-20 16:40:00|2731.1|2724.3|2733.2|2726.4|2738.4|2731.6|2720|2713.2|0
1584722700000|2020-03-20 16:45:00|2733.4|2726.6|2746.2|2739.4|2750.5|2743.7|2730.8|2724|0
1584723000000|2020-03-20 16:50:00|2746.1|2739.3|2756.3|2749.5|2762.8|2756|2746.1|2739.3|0
1584723300000|2020-03-20 16:55:00|2756.1|2749.3|2747.3|2740.5|2765|2758.2|2746.9|2740.1|0
1584723600000|2020-03-20 17:00:00|2747.1|2740.3|2756.3|2749.5|2767.5|2760.7|2743.3|2736.5|0
1584723900000|2020-03-20 17:05:00|2756.4|2749.6|2762.1|2755.3|2764.4|2757.6|2752.1|2745.3|0
1584724200000|2020-03-20 17:10:00|2762.2|2755.4|2756.8|2750|2770.1|2763.3|2756.2|2749.4|0
1584724500000|2020-03-20 17:15:00|2756.7|2749.9|2756.1|2749.3|2764.3|2757.5|2752.2|2745.4|0
1584724800000|2020-03-20 17:20:00|2756.3|2749.5|2736.4|2729.6|2756.6|2749.8|2735.3|2728.5|0
1584725100000|2020-03-20 17:25:00|2736|2729.2|2736.5|2729.7|2741|2734.2|2726.6|2719.8|0
1584725400000|2020-03-20 17:30:00|2736.6|2729.8|2737.8|2731|2749.3|2742.5|2732.5|2725.7|0
1584725700000|2020-03-20 17:35:00|2737.4|2730.6|2742.2|2735.4|2744.6|2737.8|2727.4|2720.6|0
1584726000000|2020-03-20 17:40:00|2741.8|2735|2736.5|2729.7|2742.3|2735.5|2732.3|2725.5|0
1584726300000|2020-03-20 17:45:00|2736.4|2729.6|2732.8|2726|2745.6|2738.8|2732|2725.2|0
1584726600000|2020-03-20 17:50:00|2732.3|2725.5|2737.2|2730.4|2741.6|2734.8|2732.3|2725.5|0
1584726900000|2020-03-20 17:55:00|2737.3|2730.5|2747.4|2740.6|2747.4|2740.6|2735.2|2728.4|0
1584727200000|2020-03-20 18:00:00|2747.3|2740.5|2742.8|2736|2749.9|2743.1|2740|2733.2|0
1584727500000|2020-03-20 18:05:00|2742.5|2735.7|2750.2|2743.4|2758.4|2751.6|2742.4|2735.6|0
1584727800000|2020-03-20 18:10:00|2750.1|2743.3|2735.1|2728.3|2751.3|2744.5|2735.1|2728.3|0
1584728100000|2020-03-20 18:15:00|2734.9|2728.1|2725.4|2718.6|2734.9|2728.1|2722.6|2715.8|0
1584728400000|2020-03-20 18:20:00|2726.1|2719.3|2719.9|2713.1|2734.4|2727.6|2717.9|2711.1|0
1584728700000|2020-03-20 18:25:00|2720.2|2713.4|2715.7|2708.9|2723.6|2716.8|2709|2702.2|0
1584729000000|2020-03-20 18:30:00|2715.8|2709|2709|2702.2|2725.4|2718.6|2708.7|2701.9|0
1584729300000|2020-03-20 18:35:00|2708.7|2701.9|2703.8|2697|2714|2707.2|2696.8|2690|0
1584729600000|2020-03-20 18:40:00|2703.5|2696.7|2703.1|2696.3|2707.8|2701|2694.5|2687.7|0
1584729900000|2020-03-20 18:45:00|2705.3|2698.5|2712.4|2705.6|2719|2712.2|2704.6|2697.8|0
1584730200000|2020-03-20 18:50:00|2712.2|2705.4|2695.3|2688.5|2718.9|2712.1|2695.3|2688.5|0
1584730500000|2020-03-20 18:55:00|2695.6|2688.8|2690.1|2683.3|2700.4|2693.6|2680.4|2673.6|0
1584730800000|2020-03-20 19:00:00|2690.2|2683.4|2688.2|2681.4|2702.9|2696.1|2684|2677.2|0
1584731100000|2020-03-20 19:05:00|2688.4|2681.6|2690.4|2683.6|2700.4|2693.6|2688.3|2681.5|0
1584731400000|2020-03-20 19:10:00|2690.1|2683.3|2693|2686.2|2703.3|2696.5|2686.9|2680.1|0
1584731700000|2020-03-20 19:15:00|2693.1|2686.3|2677.8|2671|2696.5|2689.7|2677.1|2670.3|0
1584732000000|2020-03-20 19:20:00|2678.3|2671.5|2680.2|2673.4|2687.5|2680.7|2677.8|2671|0
1584732300000|2020-03-20 19:25:00|2681.1|2674.3|2702.3|2695.5|2707.8|2701|2679.6|2672.8|0
1584732600000|2020-03-20 19:30:00|2702.4|2695.6|2706.8|2700|2715.4|2708.6|2692.9|2686.1|0
1584732900000|2020-03-20 19:35:00|2706.5|2699.7|2684.6|2677.8|2706.5|2699.7|2680|2673.2|0
1584733200000|2020-03-20 19:40:00|2684.5|2677.7|2684.5|2677.7|2694.9|2688.1|2679.7|2672.9|0
1584733500000|2020-03-20 19:45:00|2683.4|2676.6|2666.7|2659.9|2690.3|2683.5|2666.7|2659.9|0
1584733800000|2020-03-20 19:50:00|2666.8|2660|2673.1|2666.3|2673.8|2667|2654.3|2647.5|0
1584734100000|2020-03-20 19:55:00|2674.3|2667.5|2657.4|2650.6|2674.3|2667.5|2655.3|2648.5|0
1584734400000|2020-03-20 20:00:00|2658|2650|2658.2|2650.2|2659.2|2651.2|2654.4|2646.4|0
1584734700000|2020-03-20 20:05:00|2658|2650|2659.1|2651.1|2660.1|2652.1|2657.2|2649.2|0
1584735000000|2020-03-20 20:10:00|2659|2651|2657.1|2649.1|2659.5|2651.5|2656.4|2648.4|0
1584735300000|2020-03-20 20:15:00|2657.2|2649.2|2659.8|2651.8|2660.6|2652.6|2656.8|2648.8|0
1584735600000|2020-03-20 20:20:00|2659.9|2651.9|2659.6|2651.6|2660.2|2652.2|2659|2651|0
1584735900000|2020-03-20 20:25:00|2659.4|2651.4|2659.1|2651.1|2659.8|2651.8|2657.9|2649.9|0
1584736200000|2020-03-20 20:30:00|2659.2|2651.2|2655.5|2647.5|2659.2|2651.2|2654.5|2646.5|0
1584736500000|2020-03-20 20:35:00|2655.7|2647.7|2653.7|2645.7|2656.2|2648.2|2653.5|2645.5|0
1584736800000|2020-03-20 20:40:00|2653.8|2645.8|2652.7|2644.7|2654.9|2646.9|2652.5|2644.5|0
1584737100000|2020-03-20 20:45:00|2653|2645|2651.1|2643.1|2653.9|2645.9|2651.1|2643.1|0
1584737400000|2020-03-20 20:50:00|2650.7|2642.7|2648|2640|2650.7|2642.7|2648|2640|0
1584737700000|2020-03-20 20:55:00|2647.8|2639.8|2649.2|2641.2|2650.3|2642.3|2647.6|2639.6|0
1584914400000|2020-03-22 22:00:00|2566.4|2556.4|2535|2525|2569|2559|2534|2524|0
1584914700000|2020-03-22 22:05:00|2535.3|2525.3|2535.2|2525.2|2535.3|2525.3|2535.2|2525.2|0
1584916200000|2020-03-22 22:30:00|2538.5|2528.5|2535.2|2525.2|2545.1|2535.1|2535.2|2525.2|0
1584916500000|2020-03-22 22:35:00|2535.3|2525.3|2535.3|2525.3|2535.3|2525.3|2535.3|2525.3|0
1584920100000|2020-03-22 23:35:00|2539.4|2529.4|2576.1|2566.1|2576.1|2566.1|2535.3|2525.3|0
1584920400000|2020-03-22 23:40:00|2578.3|2568.3|2556.6|2546.6|2595.2|2585.2|2554.6|2544.6|0
1584920700000|2020-03-22 23:45:00|2555.5|2545.5|2555.3|2545.3|2563|2553|2551.8|2541.8|0
1584921000000|2020-03-22 23:50:00|2556.2|2546.2|2563.4|2553.4|2575.3|2565.3|2554.9|2544.9|0
1584921300000|2020-03-22 23:55:00|2565|2555|2557.4|2547.4|2573.5|2563.5|2556|2546|0
1584921600000|2020-03-23 00:00:00|2557|2547|2571.6|2561.6|2574.9|2564.9|2557|2547|0
1584921900000|2020-03-23 00:05:00|2570.3|2560.3|2568.2|2558.2|2575.6|2565.6|2559.7|2549.7|0
1584922200000|2020-03-23 00:10:00|2568.1|2558.1|2561.9|2551.9|2574|2564|2560.8|2550.8|0
1584922500000|2020-03-23 00:15:00|2561.5|2551.5|2545.1|2535.1|2561.5|2551.5|2535.6|2525.6|0
1584922800000|2020-03-23 00:20:00|2545.2|2535.2|2562.9|2552.9|2566.7|2556.7|2538.2|2528.2|0
1584923100000|2020-03-23 00:25:00|2562.8|2552.8|2561.4|2551.4|2566.9|2556.9|2556|2546|0
1584923400000|2020-03-23 00:30:00|2561.3|2551.3|2565.3|2555.3|2568.8|2558.8|2552.7|2542.7|0
1584923700000|2020-03-23 00:35:00|2565.2|2555.2|2551.6|2541.6|2565.3|2555.3|2539.5|2529.5|0
1584924000000|2020-03-23 00:40:00|2552.8|2542.8|2548.7|2538.7|2558.7|2548.7|2547|2537|0
1584924300000|2020-03-23 00:45:00|2549.3|2539.3|2558.6|2548.6|2559.8|2549.8|2548.2|2538.2|0
1584924600000|2020-03-23 00:50:00|2559.2|2549.2|2560.4|2550.4|2562.5|2552.5|2553.7|2543.7|0
1584924900000|2020-03-23 00:55:00|2558.7|2548.7|2545.2|2535.2|2558.7|2548.7|2538.4|2528.4|0
1584925200000|2020-03-23 01:00:00|2546|2536|2545.5|2535.5|2551.1|2541.1|2542.5|2532.5|0
1584925500000|2020-03-23 01:05:00|2546.9|2536.9|2543.8|2533.8|2547.8|2537.8|2542.3|2532.3|0
1584925800000|2020-03-23 01:10:00|2543.5|2533.5|2549.7|2539.7|2551.2|2541.2|2542.5|2532.5|0
1584926100000|2020-03-23 01:15:00|2551.2|2541.2|2549.1|2539.1|2553.2|2543.2|2546.2|2536.2|0
1584926400000|2020-03-23 01:20:00|2548.9|2538.9|2546.3|2536.3|2549.3|2539.3|2542.4|2532.4|0
1584926700000|2020-03-23 01:25:00|2546.2|2536.2|2550.3|2540.3|2552.2|2542.2|2544.2|2534.2|0
1584927000000|2020-03-23 01:30:00|2548.8|2538.8|2564.2|2554.2|2564.3|2554.3|2548.8|2538.8|0
1584927300000|2020-03-23 01:35:00|2563.4|2553.4|2569.9|2559.9|2572.3|2562.3|2559.7|2549.7|0
1584927600000|2020-03-23 01:40:00|2569.7|2559.7|2563.1|2553.1|2569.8|2559.8|2560.3|2550.3|0
1584927900000|2020-03-23 01:45:00|2563.8|2553.8|2567.6|2557.6|2569.3|2559.3|2554.5|2544.5|0
1584928200000|2020-03-23 01:50:00|2567|2557|2569|2559|2570.5|2560.5|2560.5|2550.5|0
1584928500000|2020-03-23 01:55:00|2569.1|2559.1|2571.3|2561.3|2572.3|2562.3|2564.5|2554.5|0
1584928800000|2020-03-23 02:00:00|2570.9|2560.9|2562.9|2552.9|2571.6|2561.6|2561.8|2551.8|0
1584929100000|2020-03-23 02:05:00|2562.8|2552.8|2562.7|2552.7|2570|2560|2559.3|2549.3|0
1584929400000|2020-03-23 02:10:00|2563|2553|2565.6|2555.6|2568.9|2558.9|2559.9|2549.9|0
1584929700000|2020-03-23 02:15:00|2564.6|2554.6|2556.3|2546.3|2565.3|2555.3|2556.3|2546.3|0
1584930000000|2020-03-23 02:20:00|2557|2547|2547.3|2537.3|2557.1|2547.1|2547.3|2537.3|0
1584930300000|2020-03-23 02:25:00|2547.2|2537.2|2558.9|2548.9|2558.9|2548.9|2546.2|2536.2|0
1584930600000|2020-03-23 02:30:00|2558|2548|2560.2|2550.2|2568.4|2558.4|2552.5|2542.5|0
1584930900000|2020-03-23 02:35:00|2561.9|2551.9|2565|2555|2567.1|2557.1|2561.3|2551.3|0
1584931200000|2020-03-23 02:40:00|2563.7|2553.7|2562|2552|2565.6|2555.6|2558.6|2548.6|0
1584931500000|2020-03-23 02:45:00|2561.7|2551.7|2566.4|2556.4|2570.7|2560.7|2561|2551|0
1584931800000|2020-03-23 02:50:00|2566.7|2556.7|2565.6|2555.6|2569.5|2559.5|2564|2554|0
1584932100000|2020-03-23 02:55:00|2564.8|2554.8|2569.3|2559.3|2569.7|2559.7|2564.6|2554.6|0
1584932400000|2020-03-23 03:00:00|2570.1|2560.1|2594.5|2584.5|2594.5|2584.5|2568.9|2558.9|0
1584932700000|2020-03-23 03:05:00|2594.3|2584.3|2587.3|2577.3|2595.4|2585.4|2579.4|2569.4|0
1584933000000|2020-03-23 03:10:00|2586.7|2576.7|2582|2572|2587.3|2577.3|2579.5|2569.5|0
1584933300000|2020-03-23 03:15:00|2582.4|2572.4|2586.9|2576.9|2586.9|2576.9|2580.4|2570.4|0
1584933600000|2020-03-23 03:20:00|2587|2577|2597.3|2587.3|2597.8|2587.8|2586.5|2576.5|0
1584933900000|2020-03-23 03:25:00|2596.6|2586.6|2592|2582|2602.6|2592.6|2591.1|2581.1|0
1584934200000|2020-03-23 03:30:00|2592.1|2582.1|2589.6|2579.6|2595.3|2585.3|2584.4|2574.4|0
1584934500000|2020-03-23 03:35:00|2588.8|2578.8|2587.7|2577.7|2594.6|2584.6|2586.2|2576.2|0
1584934800000|2020-03-23 03:40:00|2586.2|2576.2|2577.2|2567.2|2588.2|2578.2|2574.3|2564.3|0
1584935100000|2020-03-23 03:45:00|2576.1|2566.1|2578.8|2568.8|2582.9|2572.9|2575|2565|0
1584935400000|2020-03-23 03:50:00|2578.1|2568.1|2575.5|2565.5|2586.6|2576.6|2574.7|2564.7|0
1584935700000|2020-03-23 03:55:00|2575.6|2565.6|2573.9|2563.9|2577.7|2567.7|2570.8|2560.8|0
1584936000000|2020-03-23 04:00:00|2573.7|2563.7|2577.1|2567.1|2578.3|2568.3|2570.1|2560.1|0
1584936300000|2020-03-23 04:05:00|2577.4|2567.4|2574|2564|2580.7|2570.7|2572.9|2562.9|0
1584936600000|2020-03-23 04:10:00|2574.9|2564.9|2578.7|2568.7|2582.7|2572.7|2574.5|2564.5|0
1584936900000|2020-03-23 04:15:00|2579.4|2569.4|2580.4|2570.4|2581.4|2571.4|2578|2568|0
1584937200000|2020-03-23 04:20:00|2581.1|2571.1|2579.5|2569.5|2582.2|2572.2|2577.6|2567.6|0
1584937500000|2020-03-23 04:25:00|2579.8|2569.8|2571.5|2561.5|2580.3|2570.3|2568|2558|0
1584937800000|2020-03-23 04:30:00|2570.2|2560.2|2577.7|2567.7|2579.3|2569.3|2570|2560|0
1584938100000|2020-03-23 04:35:00|2577.8|2567.8|2578.4|2568.4|2580.6|2570.6|2575.5|2565.5|0
1584938400000|2020-03-23 04:40:00|2578.2|2568.2|2582.1|2572.1|2583|2573|2572.6|2562.6|0
1584938700000|2020-03-23 04:45:00|2582.5|2572.5|2581.7|2571.7|2583.3|2573.3|2579.5|2569.5|0
1584939000000|2020-03-23 04:50:00|2582.2|2572.2|2586.5|2576.5|2588.3|2578.3|2580.7|2570.7|0
1584939300000|2020-03-23 04:55:00|2586.6|2576.6|2589.9|2579.9|2593.6|2583.6|2582.6|2572.6|0
1584939600000|2020-03-23 05:00:00|2591|2581|2582.6|2572.6|2592.7|2582.7|2581.4|2571.4|0
1584939900000|2020-03-23 05:05:00|2582|2572|2572.8|2562.8|2584.7|2574.7|2572.8|2562.8|0
1584940200000|2020-03-23 05:10:00|2572.5|2562.5|2558.9|2548.9|2574.6|2564.6|2556|2546|0
1584940500000|2020-03-23 05:15:00|2559.8|2549.8|2555.1|2545.1|2560.8|2550.8|2551.7|2541.7|0
1584940800000|2020-03-23 05:20:00|2554.9|2544.9|2557.4|2547.4|2559.5|2549.5|2548.4|2538.4|0
1584941100000|2020-03-23 05:25:00|2556.6|2546.6|2552|2542|2559.8|2549.8|2550.9|2540.9|0
1584941400000|2020-03-23 05:30:00|2551.9|2541.9|2566.8|2556.8|2568.7|2558.7|2550.9|2540.9|0
1584941700000|2020-03-23 05:35:00|2566.4|2556.4|2568.1|2558.1|2571.4|2561.4|2565.1|2555.1|0
1584942000000|2020-03-23 05:40:00|2568.2|2558.2|2570.7|2560.7|2572.5|2562.5|2564.8|2554.8|0
1584942300000|2020-03-23 05:45:00|2571|2561|2575.8|2565.8|2576.8|2566.8|2567.9|2557.9|0
1584942600000|2020-03-23 05:50:00|2575.5|2565.5|2574.5|2564.5|2580.8|2570.8|2573|2563|0
1584942900000|2020-03-23 05:55:00|2574.4|2564.4|2579.5|2569.5|2581.3|2571.3|2573.9|2563.9|0
1584943200000|2020-03-23 06:00:00|2578|2568|2570.6|2560.6|2580|2570|2568.1|2558.1|0
1584943500000|2020-03-23 06:05:00|2570.2|2560.2|2579.4|2569.4|2584.1|2574.1|2570|2560|0
1584943800000|2020-03-23 06:10:00|2580.3|2570.3|2581.1|2571.1|2586.4|2576.4|2579|2569|0
1584944100000|2020-03-23 06:15:00|2581.3|2571.3|2585.9|2575.9|2585.9|2575.9|2580.3|2570.3|0
1584944400000|2020-03-23 06:20:00|2586.6|2576.6|2587.3|2577.3|2598.2|2588.2|2585.6|2575.6|0
1584944700000|2020-03-23 06:25:00|2587|2577|2582|2572|2589.1|2579.1|2581|2571|0
1584945000000|2020-03-23 06:30:00|2582.2|2572.2|2583.1|2573.1|2587.3|2577.3|2579.5|2569.5|0
1584945300000|2020-03-23 06:35:00|2583.5|2573.5|2585|2575|2588.3|2578.3|2583.5|2573.5|0
1584945600000|2020-03-23 06:40:00|2584.3|2574.3|2579|2569|2585|2575|2577.2|2567.2|0
1584945900000|2020-03-23 06:45:00|2579.5|2569.5|2584.1|2574.1|2585.6|2575.6|2579.2|2569.2|0
1584946200000|2020-03-23 06:50:00|2583.6|2573.6|2584.9|2574.9|2587.2|2577.2|2580.2|2570.2|0
1584946500000|2020-03-23 06:55:00|2585|2575|2589.8|2579.8|2590.3|2580.3|2579|2569|0
1584946800000|2020-03-23 07:00:00|2589.5|2579.5|2604.7|2594.7|2605.8|2595.8|2588.5|2578.5|0
1584947100000|2020-03-23 07:05:00|2605.3|2595.3|2599.9|2589.9|2605.8|2595.8|2594.5|2584.5|0
1584947400000|2020-03-23 07:10:00|2601|2591|2609.6|2599.6|2613|2603|2601|2591|0
1584947700000|2020-03-23 07:15:00|2609.5|2599.5|2605|2595|2614.8|2604.8|2603.3|2593.3|0
1584948000000|2020-03-23 07:20:00|2605.2|2595.2|2596|2586|2610.3|2600.3|2596|2586|0
1584948300000|2020-03-23 07:25:00|2595.7|2585.7|2598.3|2588.3|2604.7|2594.7|2595.7|2585.7|0
1584948600000|2020-03-23 07:30:00|2598|2588|2581.9|2571.9|2600.4|2590.4|2577.8|2567.8|0
1584948900000|2020-03-23 07:35:00|2582.3|2572.3|2587.3|2577.3|2587.3|2577.3|2578.5|2568.5|0
1584949200000|2020-03-23 07:40:00|2587.4|2577.4|2580.6|2570.6|2593.4|2583.4|2576.4|2566.4|0
1584949500000|2020-03-23 07:45:00|2578.1|2568.1|2573.5|2563.5|2585.3|2575.3|2570.9|2560.9|0
1584949800000|2020-03-23 07:50:00|2572.6|2562.6|2578.7|2568.7|2587.7|2577.7|2572.4|2562.4|0
1584950100000|2020-03-23 07:55:00|2576.5|2566.5|2590.6|2580.6|2591.2|2581.2|2573|2563|0
1584950400000|2020-03-23 08:00:00|2591.1|2581.1|2593.3|2585.3|2593.3|2585.3|2590.5|2580.5|0
1584950700000|2020-03-23 08:05:00|2581.2|2573.2|2577.7|2569.7|2585|2577|2576.2|2568.2|0
1584951000000|2020-03-23 08:10:00|2577.5|2569.5|2574.2|2566.2|2581.6|2573.6|2573.4|2565.4|0
1584951300000|2020-03-23 08:15:00|2573.8|2565.8|2575.3|2567.3|2577.1|2569.1|2571.3|2563.3|0
1584951600000|2020-03-23 08:20:00|2576|2568|2574|2566|2577.5|2569.5|2572|2564|0
1584951900000|2020-03-23 08:25:00|2573.9|2565.9|2580.5|2572.5|2580.5|2572.5|2569.2|2561.2|0
1584952200000|2020-03-23 08:30:00|2580.9|2572.9|2579.3|2571.3|2582.5|2574.5|2578.5|2570.5|0
1584952500000|2020-03-23 08:35:00|2579.5|2571.5|2582.2|2574.2|2586.4|2578.4|2579.5|2571.5|0
1584952800000|2020-03-23 08:40:00|2582.3|2574.3|2583.4|2575.4|2584.1|2576.1|2581.1|2573.1|0
1584953100000|2020-03-23 08:45:00|2583.5|2575.5|2585.9|2577.9|2586|2578|2583.3|2575.3|0
1584953400000|2020-03-23 08:50:00|2585.8|2577.8|2584.4|2576.4|2588.1|2580.1|2584.3|2576.3|0
1584953700000|2020-03-23 08:55:00|2584.2|2576.2|2582.3|2574.3|2584.3|2576.3|2579|2571|0
1584954000000|2020-03-23 09:00:00|2582.4|2574.4|2587.6|2579.6|2587.6|2579.6|2582.3|2574.3|0
1584954300000|2020-03-23 09:05:00|2587.1|2579.1|2590.5|2582.5|2592.4|2584.4|2587.1|2579.1|0
1584954600000|2020-03-23 09:10:00|2590.3|2582.3|2589.2|2581.2|2592.7|2584.7|2588.6|2580.6|0
1584954900000|2020-03-23 09:15:00|2589.3|2581.3|2589.3|2581.3|2589.6|2581.6|2586.3|2578.3|0
1584955200000|2020-03-23 09:20:00|2589.1|2581.1|2592.7|2584.7|2594.4|2586.4|2588.8|2580.8|0
1584955500000|2020-03-23 09:25:00|2592.5|2584.5|2588.5|2580.5|2593.2|2585.2|2587.2|2579.2|0
1584955800000|2020-03-23 09:30:00|2588.6|2580.6|2592.6|2584.6|2593.2|2585.2|2588.4|2580.4|0
1584956100000|2020-03-23 09:35:00|2592.5|2584.5|2597.8|2589.8|2598.5|2590.5|2592.3|2584.3|0
1584956400000|2020-03-23 09:40:00|2597.9|2589.9|2598.9|2590.9|2600.2|2592.2|2595.9|2587.9|0
1584956700000|2020-03-23 09:45:00|2599.1|2591.1|2611.3|2603.3|2613.1|2605.1|2598.9|2590.9|0
1584957000000|2020-03-23 09:50:00|2611.7|2603.7|2603.9|2595.9|2611.7|2603.7|2601|2593|0
1584957300000|2020-03-23 09:55:00|2604.7|2596.7|2603.2|2595.2|2606.2|2598.2|2602.9|2594.9|0
1584957600000|2020-03-23 10:00:00|2602.7|2594.7|2601.1|2593.1|2604.4|2596.4|2600|2592|0
1584957900000|2020-03-23 10:05:00|2600|2592|2605.1|2597.1|2607.6|2599.6|2598|2590|0
1584958200000|2020-03-23 10:10:00|2604.9|2596.9|2601.4|2593.4|2605.9|2597.9|2601.1|2593.1|0
1584958500000|2020-03-23 10:15:00|2601.3|2593.3|2598.6|2590.6|2602.4|2594.4|2598.2|2590.2|0
1584958800000|2020-03-23 10:20:00|2598.8|2590.8|2600.9|2592.9|2602.3|2594.3|2598.8|2590.8|0
1584959100000|2020-03-23 10:25:00|2600.7|2592.7|2607.4|2599.4|2609.5|2601.5|2600.7|2592.7|0
1584959400000|2020-03-23 10:30:00|2608.1|2600.1|2610.2|2602.2|2612.1|2604.1|2608|2600|0
1584959700000|2020-03-23 10:35:00|2610.6|2602.6|2620.7|2612.7|2621.7|2613.7|2609.6|2601.6|0
1584960000000|2020-03-23 10:40:00|2620.3|2612.3|2621.4|2613.4|2621.6|2613.6|2617.5|2609.5|0
1584960300000|2020-03-23 10:45:00|2621.5|2613.5|2627.4|2619.4|2627.4|2619.4|2621.1|2613.1|0
1584960600000|2020-03-23 10:50:00|2627.2|2619.2|2625.9|2617.9|2627.2|2619.2|2624.3|2616.3|0
1584960900000|2020-03-23 10:55:00|2626.1|2618.1|2627.9|2619.9|2628.2|2620.2|2625.5|2617.5|0
1584961200000|2020-03-23 11:00:00|2622.4|2614.4|2619.5|2611.5|2625.6|2617.6|2619.1|2611.1|0
1584961500000|2020-03-23 11:05:00|2619|2611|2619.7|2611.7|2620.2|2612.2|2617.8|2609.8|0
1584961800000|2020-03-23 11:10:00|2619.8|2611.8|2624.8|2616.8|2624.8|2616.8|2617.8|2609.8|0
1584962100000|2020-03-23 11:15:00|2624.5|2616.5|2618.9|2610.9|2625.2|2617.2|2617.9|2609.9|0
1584962400000|2020-03-23 11:20:00|2618.3|2610.3|2620.8|2612.8|2620.9|2612.9|2617.2|2609.2|0
1584962700000|2020-03-23 11:25:00|2621|2613|2615|2607|2621.8|2613.8|2614.3|2606.3|0
1584963000000|2020-03-23 11:30:00|2614.8|2606.8|2608.8|2600.8|2614.9|2606.9|2606.8|2598.8|0
1584963300000|2020-03-23 11:35:00|2607.4|2599.4|2598.8|2590.8|2608|2600|2598.3|2590.3|0
1584963600000|2020-03-23 11:40:00|2598.6|2590.6|2599.8|2591.8|2602.4|2594.4|2597.7|2589.7|0
1584963900000|2020-03-23 11:45:00|2599.4|2591.4|2602|2594|2602.2|2594.2|2599.2|2591.2|0
1584964200000|2020-03-23 11:50:00|2601.9|2593.9|2603.7|2595.7|2604.5|2596.5|2601.3|2593.3|0
1584964500000|2020-03-23 11:55:00|2604.3|2596.3|2606.8|2598.8|2606.9|2598.9|2603.7|2595.7|0
1584964800000|2020-03-23 12:00:00|2606.7|2598.7|2648|2640|2648|2640|2606.1|2598.1|0
1584965100000|2020-03-23 12:05:00|2648.6|2640.6|2658.5|2650.5|2658.5|2650.5|2644.6|2636.6|0
1584965400000|2020-03-23 12:10:00|2658.9|2650.9|2698.8|2690.8|2710.8|2702.8|2657.6|2649.6|0
1584965700000|2020-03-23 12:15:00|2699.7|2691.7|2740.1|2732.1|2750.4|2742.4|2699.1|2691.1|0
1584966000000|2020-03-23 12:20:00|2739.5|2731.5|2751|2743|2760.6|2752.6|2735.5|2727.5|0
1584966300000|2020-03-23 12:25:00|2750.5|2742.5|2711.2|2703.2|2750.5|2742.5|2710|2702|0
1584966600000|2020-03-23 12:30:00|2710.7|2702.7|2701.3|2693.3|2712.2|2704.2|2692.6|2684.6|0
1584966900000|2020-03-23 12:35:00|2701.5|2693.5|2699.5|2691.5|2705.3|2697.3|2692.3|2684.3|0
1584967200000|2020-03-23 12:40:00|2699.4|2691.4|2712.7|2704.7|2717.5|2709.5|2699.4|2691.4|0
1584967500000|2020-03-23 12:45:00|2712.9|2704.9|2714.2|2706.2|2715.4|2707.4|2710.2|2702.2|0
1584967800000|2020-03-23 12:50:00|2714.3|2706.3|2716.6|2708.6|2716.6|2708.6|2709.5|2701.5|0
1584968100000|2020-03-23 12:55:00|2717.3|2709.3|2719.3|2711.3|2727|2719|2717.3|2709.3|0
1584968400000|2020-03-23 13:00:00|2719.2|2711.2|2732.1|2724.1|2732.1|2724.1|2719.2|2711.2|0
1584968700000|2020-03-23 13:05:00|2731.9|2723.9|2725.7|2717.7|2733.7|2725.7|2725|2717|0
1584969000000|2020-03-23 13:10:00|2726|2718|2709.9|2701.9|2726|2718|2706|2698|0
1584969300000|2020-03-23 13:15:00|2710.3|2702.3|2696.2|2688.2|2712.7|2704.7|2695.6|2687.6|0
1584969600000|2020-03-23 13:20:00|2696.6|2688.6|2688.5|2680.5|2696.6|2688.6|2687|2679|0
1584969900000|2020-03-23 13:25:00|2688.8|2680.8|2662.2|2654.2|2689.8|2681.8|2661.3|2653.3|0
1584970200000|2020-03-23 13:30:00|2663.6|2655.6|2671.1|2664.3|2689.9|2683.1|2626.9|2620.1|0
1584970500000|2020-03-23 13:35:00|2671.3|2664.5|2610.6|2603.8|2678.8|2672|2603.7|2596.9|0
1584970800000|2020-03-23 13:40:00|2610.2|2603.4|2626.9|2620.1|2635.1|2628.3|2608.2|2601.4|0
1584971100000|2020-03-23 13:45:00|2626.8|2620|2635.5|2628.7|2650.5|2643.7|2617.3|2610.5|0
1584971400000|2020-03-23 13:50:00|2634.4|2627.6|2651.8|2645|2662.4|2655.6|2619|2612.2|0
1584971700000|2020-03-23 13:55:00|2651.7|2644.9|2682.2|2675.4|2684.3|2677.5|2651.6|2644.8|0
1584972000000|2020-03-23 14:00:00|2683.5|2676.7|2657.9|2651.1|2686.4|2679.6|2652.6|2645.8|0
1584972300000|2020-03-23 14:05:00|2658.5|2651.7|2674.4|2667.6|2677.4|2670.6|2658.5|2651.7|0
1584972600000|2020-03-23 14:10:00|2675.1|2668.3|2689.7|2682.9|2695.3|2688.5|2671.3|2664.5|0
1584972900000|2020-03-23 14:15:00|2689.6|2682.8|2663.7|2656.9|2695|2688.2|2662.4|2655.6|0
1584973200000|2020-03-23 14:20:00|2663.2|2656.4|2678.2|2671.4|2682.6|2675.8|2656.5|2649.7|0
1584973500000|2020-03-23 14:25:00|2678.3|2671.5|2677.7|2670.9|2685.5|2678.7|2663.9|2657.1|0
1584973800000|2020-03-23 14:30:00|2677.8|2671|2684.4|2677.6|2692.8|2686|2669.9|2663.1|0
1584974100000|2020-03-23 14:35:00|2684.7|2677.9|2670.6|2663.8|2686.7|2679.9|2659.3|2652.5|0
1584974400000|2020-03-23 14:40:00|2670.7|2663.9|2675.9|2669.1|2685.3|2678.5|2661.3|2654.5|0
1584974700000|2020-03-23 14:45:00|2675.8|2669|2666.2|2659.4|2675.8|2669|2661.8|2655|0
1584975000000|2020-03-23 14:50:00|2666.3|2659.5|2652.4|2645.6|2672.2|2665.4|2651.6|2644.8|0
1584975300000|2020-03-23 14:55:00|2652.9|2646.1|2647.8|2641|2655.3|2648.5|2641.9|2635.1|0
1584975600000|2020-03-23 15:00:00|2647.5|2640.7|2653.9|2647.1|2657.3|2650.5|2639.4|2632.6|0
1584975900000|2020-03-23 15:05:00|2654.8|2648|2651.1|2644.3|2659.7|2652.9|2645.7|2638.9|0
1584976200000|2020-03-23 15:10:00|2651.4|2644.6|2637.6|2630.8|2662.4|2655.6|2632.6|2625.8|0
1584976500000|2020-03-23 15:15:00|2637.7|2630.9|2637|2630.2|2647.2|2640.4|2633.2|2626.4|0
1584976800000|2020-03-23 15:20:00|2636.7|2629.9|2618.3|2611.5|2637|2630.2|2618.2|2611.4|0
1584977100000|2020-03-23 15:25:00|2618.2|2611.4|2604|2597.2|2622.8|2616|2602.8|2596|0
1584977400000|2020-03-23 15:30:00|2603.8|2597|2614.8|2608|2623.5|2616.7|2602.9|2596.1|0
1584977700000|2020-03-23 15:35:00|2613.5|2606.7|2612.3|2605.5|2625.6|2618.8|2607.4|2600.6|0
1584978000000|2020-03-23 15:40:00|2612.5|2605.7|2597.5|2590.7|2615.6|2608.8|2597.4|2590.6|0
1584978300000|2020-03-23 15:45:00|2597.9|2591.1|2606.4|2599.6|2609.5|2602.7|2596.9|2590.1|0
1584978600000|2020-03-23 15:50:00|2606.5|2599.7|2628.2|2621.4|2632.1|2625.3|2603.4|2596.6|0
1584978900000|2020-03-23 15:55:00|2628.9|2622.1|2635.2|2628.4|2636.9|2630.1|2617.5|2610.7|0
1584979200000|2020-03-23 16:00:00|2635.1|2628.3|2641.9|2635.1|2648.4|2641.6|2635.1|2628.3|0
1584979500000|2020-03-23 16:05:00|2641.8|2635|2624.3|2617.5|2645|2638.2|2624|2617.2|0
1584979800000|2020-03-23 16:10:00|2624.2|2617.4|2629.7|2622.9|2630.7|2623.9|2617.2|2610.4|0
1584980100000|2020-03-23 16:15:00|2629.3|2622.5|2650.8|2644|2661.1|2654.3|2626.8|2620|0
1584980400000|2020-03-23 16:20:00|2651.4|2644.6|2649.5|2642.7|2660.9|2654.1|2646.6|2639.8|0
1584980700000|2020-03-23 16:25:00|2649.2|2642.4|2642.9|2636.1|2654.8|2648|2635.9|2629.1|0
1584981000000|2020-03-23 16:30:00|2643.1|2636.3|2648.8|2642|2648.8|2642|2629.1|2622.3|0
1584981300000|2020-03-23 16:35:00|2649|2642.2|2659.2|2652.4|2664.3|2657.5|2641.3|2634.5|0
1584981600000|2020-03-23 16:40:00|2659.4|2652.6|2690|2683.2|2690|2683.2|2659.4|2652.6|0
1584981900000|2020-03-23 16:45:00|2691.4|2684.6|2699.4|2692.6|2701.6|2694.8|2683.2|2676.4|0
1584982200000|2020-03-23 16:50:00|2699.9|2693.1|2687.9|2681.1|2700.1|2693.3|2679.7|2672.9|0
1584982500000|2020-03-23 16:55:00|2688.2|2681.4|2706.7|2699.9|2716.2|2709.4|2687|2680.2|0
1584982800000|2020-03-23 17:00:00|2706.9|2700.1|2690|2683.2|2706.9|2700.1|2689.9|2683.1|0
1584983100000|2020-03-23 17:05:00|2690.3|2683.5|2699.9|2693.1|2706|2699.2|2688.2|2681.4|0
1584983400000|2020-03-23 17:10:00|2700.1|2693.3|2728.1|2721.3|2734.9|2728.1|2700.1|2693.3|0
1584983700000|2020-03-23 17:15:00|2727.8|2721|2719.3|2712.5|2729.2|2722.4|2708.7|2701.9|0
1584984000000|2020-03-23 17:20:00|2718.9|2712.1|2707.1|2700.3|2724.7|2717.9|2701.7|2694.9|0
1584984300000|2020-03-23 17:25:00|2708.3|2701.5|2694.6|2687.8|2710.8|2704|2693.3|2686.5|0
1584984600000|2020-03-23 17:30:00|2694.4|2687.6|2702.8|2696|2702.8|2696|2685|2678.2|0
1584984900000|2020-03-23 17:35:00|2701.7|2694.9|2688.4|2681.6|2703.3|2696.5|2682.9|2676.1|0
1584985200000|2020-03-23 17:40:00|2688.2|2681.4|2676.8|2670|2702.5|2695.7|2676|2669.2|0
1584985500000|2020-03-23 17:45:00|2677.4|2670.6|2713.3|2706.5|2717.1|2710.3|2677.4|2670.6|0
1584985800000|2020-03-23 17:50:00|2712.8|2706|2692.4|2685.6|2712.9|2706.1|2687.8|2681|0
1584986100000|2020-03-23 17:55:00|2692.3|2685.5|2675.5|2668.7|2692.3|2685.5|2662.5|2655.7|0
1584986400000|2020-03-23 18:00:00|2676|2669.2|2671.6|2664.8|2677.6|2670.8|2655.5|2648.7|0
1584986700000|2020-03-23 18:05:00|2670.7|2663.9|2663.6|2656.8|2690.1|2683.3|2663.6|2656.8|0
1584987000000|2020-03-23 18:10:00|2663.5|2656.7|2673.2|2666.4|2679|2672.2|2661.9|2655.1|0
1584987300000|2020-03-23 18:15:00|2673.3|2666.5|2666.7|2659.9|2685.2|2678.4|2666.4|2659.6|0
1584987600000|2020-03-23 18:20:00|2666.2|2659.4|2664.4|2657.6|2670.2|2663.4|2649.2|2642.4|0
1584987900000|2020-03-23 18:25:00|2664.1|2657.3|2683.9|2677.1|2691.7|2684.9|2657.1|2650.3|0
1584988200000|2020-03-23 18:30:00|2685.1|2678.3|2671|2664.2|2687.2|2680.4|2667.4|2660.6|0
1584988500000|2020-03-23 18:35:00|2671.1|2664.3|2670.5|2663.7|2682.4|2675.6|2663.8|2657|0
1584988800000|2020-03-23 18:40:00|2670.6|2663.8|2681.7|2674.9|2687.2|2680.4|2670.6|2663.8|0
1584989100000|2020-03-23 18:45:00|2682.9|2676.1|2701.7|2694.9|2703.7|2696.9|2670.1|2663.3|0
1584989400000|2020-03-23 18:50:00|2700.6|2693.8|2681.1|2674.3|2700.6|2693.8|2677.2|2670.4|0
1584989700000|2020-03-23 18:55:00|2681.7|2674.9|2674.6|2667.8|2690.6|2683.8|2674.3|2667.5|0
1584990000000|2020-03-23 19:00:00|2676.7|2669.9|2693.7|2686.9|2696.1|2689.3|2671.7|2664.9|0
1584990300000|2020-03-23 19:05:00|2694.7|2687.9|2682.9|2676.1|2699.9|2693.1|2682.8|2676|0
1584990600000|2020-03-23 19:10:00|2683|2676.2|2684|2677.2|2684.5|2677.7|2676.6|2669.8|0
1584990900000|2020-03-23 19:15:00|2684.1|2677.3|2681.9|2675.1|2686.7|2679.9|2677.2|2670.4|0
1584991200000|2020-03-23 19:20:00|2681.1|2674.3|2662.5|2655.7|2681.1|2674.3|2659.5|2652.7|0
1584991500000|2020-03-23 19:25:00|2662.1|2655.3|2666|2659.2|2673.8|2667|2659|2652.2|0
1584991800000|2020-03-23 19:30:00|2667.3|2660.5|2659.6|2652.8|2670.8|2664|2654.4|2647.6|0
1584992100000|2020-03-23 19:35:00|2659.1|2652.3|2670.4|2663.6|2680.7|2673.9|2654.3|2647.5|0
1584992400000|2020-03-23 19:40:00|2671.1|2664.3|2682.2|2675.4|2689.4|2682.6|2667.4|2660.6|0
1584992700000|2020-03-23 19:45:00|2681.5|2674.7|2675.7|2668.9|2692.4|2685.6|2675.6|2668.8|0
1584993000000|2020-03-23 19:50:00|2674.9|2668.1|2709|2702.2|2712.5|2705.7|2673.3|2666.5|0
1584993300000|2020-03-23 19:55:00|2709.3|2702.5|2701.6|2694.8|2715.2|2708.4|2700.3|2693.5|0
1584993600000|2020-03-23 20:00:00|2702.2|2694.2|2696.1|2688.1|2706.1|2698.1|2695.9|2687.9|0
1584993900000|2020-03-23 20:05:00|2696.3|2688.3|2696.3|2688.3|2697.9|2689.9|2692.6|2684.6|0
1584994200000|2020-03-23 20:10:00|2696.1|2688.1|2700.7|2692.7|2700.9|2692.9|2696.1|2688.1|0
1584994500000|2020-03-23 20:15:00|2700.8|2692.8|2699.8|2691.8|2703.3|2695.3|2695.5|2687.5|0
1584994800000|2020-03-23 20:20:00|2700.3|2692.3|2703.8|2695.8|2705.2|2697.2|2698.6|2690.6|0
1584995100000|2020-03-23 20:25:00|2702.8|2694.8|2697.2|2689.2|2705.9|2697.9|2694.3|2686.3|0
1584995400000|2020-03-23 20:30:00|2697|2689|2696.1|2688.1|2698.1|2690.1|2695.8|2687.8|0
1584995700000|2020-03-23 20:35:00|2696|2688|2698|2690|2698.1|2690.1|2695.1|2687.1|0
1584996000000|2020-03-23 20:40:00|2697.9|2689.9|2701.2|2693.2|2702.1|2694.1|2697.5|2689.5|0
1584996300000|2020-03-23 20:45:00|2701.1|2693.1|2698.8|2690.8|2701.2|2693.2|2698.8|2690.8|0
1584996600000|2020-03-23 20:50:00|2698.7|2690.7|2698.9|2690.9|2699|2691|2698.2|2690.2|0
1584996900000|2020-03-23 20:55:00|2698.8|2690.8|2699.3|2691.3|2699.6|2691.6|2698.5|2690.5|0
1584997200000|2020-03-23 21:00:00|2699.5|2691.5|2703.5|2695.5|2704|2696|2699.2|2691.2|0
1584997500000|2020-03-23 21:05:00|2703.2|2695.2|2703.7|2695.7|2704|2696|2702.1|2694.1|0
1584997800000|2020-03-23 21:10:00|2703.6|2695.6|2704.4|2696.4|2704.8|2696.8|2703.6|2695.6|0
1584998100000|2020-03-23 21:15:00|2704.5|2696.5|2706.5|2698.5|2706.5|2698.5|2704.4|2696.4|0
1584998400000|2020-03-23 21:20:00|2706.4|2698.4|2709.2|2701.2|2709.2|2701.2|2706.4|2698.4|0
1584998700000|2020-03-23 21:25:00|2709.1|2701.1|2712.6|2704.6|2712.8|2704.8|2708.5|2700.5|0
1584999000000|2020-03-23 21:30:00|2713|2705|2714|2706|2714.1|2706.1|2712.5|2704.5|0
1584999300000|2020-03-23 21:35:00|2713.9|2705.9|2716|2708|2717.4|2709.4|2713.8|2705.8|0
1584999600000|2020-03-23 21:40:00|2716.1|2708.1|2717.5|2709.5|2717.6|2709.6|2716|2708|0
1584999900000|2020-03-23 21:45:00|2717.6|2709.6|2721.2|2713.2|2721.2|2713.2|2717.4|2709.4|0
1585000200000|2020-03-23 21:50:00|2721.3|2713.3|2719.7|2711.7|2721.5|2713.5|2719.4|2711.4|0
1585000500000|2020-03-23 21:55:00|2719.8|2711.8|2722.8|2714.8|2723.1|2715.1|2719.7|2711.7|0
1585000800000|2020-03-23 22:00:00|2723.3|2715.3|2725|2717|2726.7|2718.7|2723.1|2715.1|0
1585001100000|2020-03-23 22:05:00|2724.9|2716.9|2730.8|2722.8|2731.6|2723.6|2724.7|2716.7|0
1585001400000|2020-03-23 22:10:00|2731.2|2723.2|2727.9|2719.9|2734.4|2726.4|2726.2|2718.2|0
1585001700000|2020-03-23 22:15:00|2727.5|2719.5|2736.5|2728.5|2737.8|2729.8|2727.5|2719.5|0
1585002000000|2020-03-23 22:20:00|2736.6|2728.6|2730.7|2722.7|2737.3|2729.3|2729.2|2721.2|0
1585002300000|2020-03-23 22:25:00|2730.6|2722.6|2736.1|2728.1|2736.1|2728.1|2729.6|2721.6|0
1585002600000|2020-03-23 22:30:00|2736.2|2728.2|2734.2|2726.2|2737.4|2729.4|2732.6|2724.6|0
1585002900000|2020-03-23 22:35:00|2734.3|2726.3|2733.1|2725.1|2735.5|2727.5|2732.4|2724.4|0
1585003200000|2020-03-23 22:40:00|2734|2726|2733.9|2725.9|2735.4|2727.4|2733.2|2725.2|0
1585003500000|2020-03-23 22:45:00|2734.3|2726.3|2735.5|2727.5|2736.3|2728.3|2734.3|2726.3|0
1585003800000|2020-03-23 22:50:00|2735.6|2727.6|2734.8|2726.8|2736.4|2728.4|2734.7|2726.7|0
1585004100000|2020-03-23 22:55:00|2734.9|2726.9|2735.3|2727.3|2735.5|2727.5|2733.6|2725.6|0
1585004400000|2020-03-23 23:00:00|2735.5|2727.5|2739|2731|2739.4|2731.4|2734.6|2726.6|0
1585004700000|2020-03-23 23:05:00|2739.5|2731.5|2744.4|2736.4|2744.4|2736.4|2739.4|2731.4|0
1585005000000|2020-03-23 23:10:00|2744.7|2736.7|2747.3|2739.3|2748.6|2740.6|2744|2736|0
1585005300000|2020-03-23 23:15:00|2747.4|2739.4|2751.3|2743.3|2751.8|2743.8|2747.1|2739.1|0
1585005600000|2020-03-23 23:20:00|2751.2|2743.2|2748.7|2740.7|2751.2|2743.2|2747.3|2739.3|0
1585005900000|2020-03-23 23:25:00|2748.5|2740.5|2745.2|2737.2|2748.6|2740.6|2744.3|2736.3|0
1585006200000|2020-03-23 23:30:00|2745.1|2737.1|2743.4|2735.4|2745.1|2737.1|2741.2|2733.2|0
1585006500000|2020-03-23 23:35:00|2743.6|2735.6|2743.3|2735.3|2745.3|2737.3|2743.2|2735.2|0
1585006800000|2020-03-23 23:40:00|2743.4|2735.4|2743.1|2735.1|2744.1|2736.1|2743|2735|0
1585007100000|2020-03-23 23:45:00|2743|2735|2742.7|2734.7|2743.4|2735.4|2741.6|2733.6|0
1585007400000|2020-03-23 23:50:00|2742.6|2734.6|2742.8|2734.8|2743.3|2735.3|2741.7|2733.7|0
1585007700000|2020-03-23 23:55:00|2742.6|2734.6|2738.5|2728.5|2743.1|2735.1|2738.5|2728.5|0
1585008000000|2020-03-24 00:00:00|2740.7|2730.7|2739.5|2729.5|2741.8|2731.8|2736.6|2726.6|0
1585008300000|2020-03-24 00:05:00|2739|2729|2733|2723|2741.2|2731.2|2731.2|2721.2|0
1585008600000|2020-03-24 00:10:00|2732.9|2722.9|2733.9|2723.9|2735.8|2725.8|2722.5|2712.5|0
1585008900000|2020-03-24 00:15:00|2734|2724|2737.5|2727.5|2742.6|2732.6|2733|2723|0
1585009200000|2020-03-24 00:20:00|2737.6|2727.6|2748.4|2738.4|2749|2739|2736.6|2726.6|0
1585009500000|2020-03-24 00:25:00|2748.8|2738.8|2745|2735|2751.5|2741.5|2744.2|2734.2|0
1585009800000|2020-03-24 00:30:00|2745.2|2735.2|2743.8|2733.8|2745.6|2735.6|2738.6|2728.6|0
1585010100000|2020-03-24 00:35:00|2744.4|2734.4|2735.4|2725.4|2746.7|2736.7|2735|2725|0
1585010400000|2020-03-24 00:40:00|2735.3|2725.3|2739.3|2729.3|2743.5|2733.5|2732.6|2722.6|0
1585010700000|2020-03-24 00:45:00|2739.4|2729.4|2738.3|2728.3|2747|2737|2736|2726|0
1585011000000|2020-03-24 00:50:00|2738.2|2728.2|2751.5|2741.5|2755.6|2745.6|2736.2|2726.2|0
1585011300000|2020-03-24 00:55:00|2751.3|2741.3|2749.2|2739.2|2753.1|2743.1|2745.6|2735.6|0
1585011600000|2020-03-24 01:00:00|2749.4|2739.4|2763|2753|2765.5|2755.5|2747.6|2737.6|0
1585011900000|2020-03-24 01:05:00|2762.9|2752.9|2775.6|2765.6|2780.7|2770.7|2761.4|2751.4|0
1585012200000|2020-03-24 01:10:00|2775.5|2765.5|2781.2|2771.2|2781.2|2771.2|2768.3|2758.3|0
1585012500000|2020-03-24 01:15:00|2781.5|2771.5|2772.2|2762.2|2785.3|2775.3|2772.1|2762.1|0
1585012800000|2020-03-24 01:20:00|2772.3|2762.3|2766.5|2756.5|2777.6|2767.6|2764.9|2754.9|0
1585013100000|2020-03-24 01:25:00|2765.8|2755.8|2769.3|2759.3|2773.6|2763.6|2763.5|2753.5|0
1585013400000|2020-03-24 01:30:00|2769.4|2759.4|2776.2|2766.2|2778.2|2768.2|2764.9|2754.9|0
1585013700000|2020-03-24 01:35:00|2776.1|2766.1|2783.6|2773.6|2786.9|2776.9|2775.3|2765.3|0
1585014000000|2020-03-24 01:40:00|2783.7|2773.7|2778.5|2768.5|2783.8|2773.8|2771.1|2761.1|0
1585014300000|2020-03-24 01:45:00|2778.6|2768.6|2782|2772|2783.7|2773.7|2775.2|2765.2|0
1585014600000|2020-03-24 01:50:00|2781.9|2771.9|2792.8|2782.8|2794.6|2784.6|2778.7|2768.7|0
1585014900000|2020-03-24 01:55:00|2793.5|2783.5|2803.1|2793.1|2805.1|2795.1|2789.5|2779.5|0
1585015200000|2020-03-24 02:00:00|2802.8|2792.8|2797.2|2787.2|2803.8|2793.8|2795.2|2785.2|0
1585015500000|2020-03-24 02:05:00|2797.1|2787.1|2789.7|2779.7|2801.7|2791.7|2789.3|2779.3|0
1585015800000|2020-03-24 02:10:00|2789.6|2779.6|2791.8|2781.8|2796.7|2786.7|2789.6|2779.6|0
1585016100000|2020-03-24 02:15:00|2792|2782|2793|2783|2801.7|2791.7|2790.2|2780.2|0
1585016400000|2020-03-24 02:20:00|2793.1|2783.1|2795.7|2785.7|2796.3|2786.3|2789.2|2779.2|0
1585016700000|2020-03-24 02:25:00|2795.2|2785.2|2799.5|2789.5|2808.3|2798.3|2791.2|2781.2|0
1585017000000|2020-03-24 02:30:00|2799.4|2789.4|2798.4|2788.4|2802.2|2792.2|2790.9|2780.9|0
1585017300000|2020-03-24 02:35:00|2798|2788|2802.8|2792.8|2811|2801|2797.1|2787.1|0
1585017600000|2020-03-24 02:40:00|2802.9|2792.9|2801.8|2791.8|2803.1|2793.1|2795.6|2785.6|0
1585017900000|2020-03-24 02:45:00|2802|2792|2805.2|2795.2|2807.7|2797.7|2802|2792|0
1585018200000|2020-03-24 02:50:00|2805.3|2795.3|2807.9|2797.9|2809.9|2799.9|2802.7|2792.7|0
1585018500000|2020-03-24 02:55:00|2807.5|2797.5|2805.5|2795.5|2808.4|2798.4|2803.9|2793.9|0
1585018800000|2020-03-24 03:00:00|2804.6|2794.6|2802.2|2792.2|2806.6|2796.6|2798.9|2788.9|0
1585019100000|2020-03-24 03:05:00|2802|2792|2800.7|2790.7|2803.7|2793.7|2798.4|2788.4|0
1585019400000|2020-03-24 03:10:00|2800.4|2790.4|2788.8|2778.8|2800.5|2790.5|2784.2|2774.2|0
1585019700000|2020-03-24 03:15:00|2788.7|2778.7|2789.5|2779.5|2794.3|2784.3|2783.4|2773.4|0
1585020000000|2020-03-24 03:20:00|2789.1|2779.1|2786.5|2776.5|2789.3|2779.3|2779.6|2769.6|0
1585020300000|2020-03-24 03:25:00|2785.9|2775.9|2792.4|2782.4|2793.6|2783.6|2785.4|2775.4|0
1585020600000|2020-03-24 03:30:00|2793.2|2783.2|2793.3|2783.3|2798.1|2788.1|2791.1|2781.1|0
1585020900000|2020-03-24 03:35:00|2793.5|2783.5|2772.3|2762.3|2793.9|2783.9|2770.1|2760.1|0
1585021200000|2020-03-24 03:40:00|2772.2|2762.2|2764.2|2754.2|2776.6|2766.6|2756.8|2746.8|0
1585021500000|2020-03-24 03:45:00|2764.1|2754.1|2766.7|2756.7|2769.1|2759.1|2755.5|2745.5|0
1585021800000|2020-03-24 03:50:00|2767|2757|2768.2|2758.2|2772.4|2762.4|2763.7|2753.7|0
1585022100000|2020-03-24 03:55:00|2768.5|2758.5|2769|2759|2774.8|2764.8|2763|2753|0
1585022400000|2020-03-24 04:00:00|2769.2|2759.2|2765.2|2755.2|2769.5|2759.5|2761.4|2751.4|0
1585022700000|2020-03-24 04:05:00|2765.8|2755.8|2768.1|2758.1|2774|2764|2763.1|2753.1|0
1585023000000|2020-03-24 04:10:00|2768.2|2758.2|2763.8|2753.8|2769.4|2759.4|2761|2751|0
1585023300000|2020-03-24 04:15:00|2764|2754|2771.5|2761.5|2772.8|2762.8|2762.9|2752.9|0
1585023600000|2020-03-24 04:20:00|2770.9|2760.9|2779.3|2769.3|2780.5|2770.5|2768.5|2758.5|0
1585023900000|2020-03-24 04:25:00|2779.4|2769.4|2782.7|2772.7|2784.8|2774.8|2778|2768|0
1585024200000|2020-03-24 04:30:00|2782.8|2772.8|2774.3|2764.3|2782.8|2772.8|2773.9|2763.9|0
1585024500000|2020-03-24 04:35:00|2770.4|2760.4|2775.8|2765.8|2778.5|2768.5|2770.3|2760.3|0
1585024800000|2020-03-24 04:40:00|2775.7|2765.7|2782|2772|2784.3|2774.3|2775.7|2765.7|0
1585025100000|2020-03-24 04:45:00|2781.9|2771.9|2780.1|2770.1|2782.9|2772.9|2775.2|2765.2|0
1585025400000|2020-03-24 04:50:00|2780.2|2770.2|2784.4|2774.4|2786.1|2776.1|2778.7|2768.7|0
1585025700000|2020-03-24 04:55:00|2784.5|2774.5|2789.1|2779.1|2791.8|2781.8|2782.9|2772.9|0
1585026000000|2020-03-24 05:00:00|2789|2779|2789.6|2779.6|2794|2784|2785.6|2775.6|0
1585026300000|2020-03-24 05:05:00|2789.4|2779.4|2797.4|2787.4|2800.5|2790.5|2788.3|2778.3|0
1585026600000|2020-03-24 05:10:00|2796.7|2786.7|2793.4|2783.4|2797.9|2787.9|2792|2782|0
1585026900000|2020-03-24 05:15:00|2793.5|2783.5|2800.9|2790.9|2803.1|2793.1|2791.8|2781.8|0
1585027200000|2020-03-24 05:20:00|2800.7|2790.7|2794.6|2784.6|2801.8|2791.8|2793|2783|0
1585027500000|2020-03-24 05:25:00|2794.8|2784.8|2791.7|2781.7|2795.1|2785.1|2786.3|2776.3|0
1585027800000|2020-03-24 05:30:00|2791.4|2781.4|2770.3|2760.3|2791.5|2781.5|2768.7|2758.7|0
1585028100000|2020-03-24 05:35:00|2770.2|2760.2|2766.1|2756.1|2775|2765|2762.8|2752.8|0
1585028400000|2020-03-24 05:40:00|2766|2756|2770|2760|2772.7|2762.7|2765.3|2755.3|0
1585028700000|2020-03-24 05:45:00|2769.9|2759.9|2776.3|2766.3|2777.2|2767.2|2769.9|2759.9|0
1585029000000|2020-03-24 05:50:00|2776.2|2766.2|2781.9|2771.9|2783.6|2773.6|2776.2|2766.2|0
1585029300000|2020-03-24 05:55:00|2781.3|2771.3|2785.8|2775.8|2789.7|2779.7|2778.2|2768.2|0
1585029600000|2020-03-24 06:00:00|2785.5|2775.5|2792.1|2782.1|2800.9|2790.9|2785.5|2775.5|0
1585029900000|2020-03-24 06:05:00|2791.6|2781.6|2802.9|2792.9|2803.7|2793.7|2790.2|2780.2|0
1585030200000|2020-03-24 06:10:00|2803.4|2793.4|2811.7|2801.7|2812.7|2802.7|2802.1|2792.1|0
1585030500000|2020-03-24 06:15:00|2811.8|2801.8|2823.8|2813.8|2825|2815|2811.1|2801.1|0
1585030800000|2020-03-24 06:20:00|2822.9|2812.9|2818.3|2808.3|2825.7|2815.7|2816.7|2806.7|0
1585031100000|2020-03-24 06:25:00|2818.7|2808.7|2829.7|2819.7|2829.8|2819.8|2817.8|2807.8|0
1585031400000|2020-03-24 06:30:00|2829.8|2819.8|2815.6|2805.6|2830|2820|2813.7|2803.7|0
1585031700000|2020-03-24 06:35:00|2815.5|2805.5|2814.1|2804.1|2817.7|2807.7|2807.2|2797.2|0
1585032000000|2020-03-24 06:40:00|2814.2|2804.2|2815.3|2805.3|2820|2810|2811.1|2801.1|0
1585032300000|2020-03-24 06:45:00|2815|2805|2813.3|2803.3|2823.9|2813.9|2813.1|2803.1|0
1585032600000|2020-03-24 06:50:00|2813.2|2803.2|2823.1|2813.1|2823.1|2813.1|2810.8|2800.8|0
1585032900000|2020-03-24 06:55:00|2822.9|2812.9|2822.4|2812.4|2825.2|2815.2|2819.7|2809.7|0
1585033200000|2020-03-24 07:00:00|2822|2812|2819.1|2809.1|2823.9|2813.9|2814.3|2804.3|0
1585033500000|2020-03-24 07:05:00|2818.2|2808.2|2820.8|2810.8|2822.8|2812.8|2814|2804|0
1585033800000|2020-03-24 07:10:00|2821.2|2811.2|2813|2803|2821.2|2811.2|2810.2|2800.2|0
1585034100000|2020-03-24 07:15:00|2816.3|2806.3|2812.8|2802.8|2816.8|2806.8|2804.6|2794.6|0
1585034400000|2020-03-24 07:20:00|2812.7|2802.7|2820.4|2810.4|2823.6|2813.6|2812.1|2802.1|0
1585034700000|2020-03-24 07:25:00|2820.2|2810.2|2822.4|2812.4|2825.8|2815.8|2819.7|2809.7|0
1585035000000|2020-03-24 07:30:00|2822.8|2812.8|2821|2811|2826|2816|2819.6|2809.6|0
1585035300000|2020-03-24 07:35:00|2820.9|2810.9|2822.8|2812.8|2823.9|2813.9|2819.9|2809.9|0
1585035600000|2020-03-24 07:40:00|2822.7|2812.7|2817.4|2807.4|2827.1|2817.1|2814.7|2804.7|0
1585035900000|2020-03-24 07:45:00|2817.5|2807.5|2819.9|2809.9|2824|2814|2817.4|2807.4|0
1585036200000|2020-03-24 07:50:00|2819.8|2809.8|2819.1|2809.1|2822|2812|2814.2|2804.2|0
1585036500000|2020-03-24 07:55:00|2819.3|2809.3|2818.9|2808.9|2819.3|2809.3|2812|2802|0
1585036800000|2020-03-24 08:00:00|2818.8|2808.8|2820.8|2812.8|2822.5|2814.5|2811|2803|0
1585037100000|2020-03-24 08:05:00|2819.5|2811.5|2819.2|2811.2|2822.6|2814.6|2817.6|2809.6|0
1585037400000|2020-03-24 08:10:00|2819.1|2811.1|2819|2811|2824.7|2816.7|2817.2|2809.2|0
1585037700000|2020-03-24 08:15:00|2819.6|2811.6|2815.2|2807.2|2821.2|2813.2|2813.1|2805.1|0
1585038000000|2020-03-24 08:20:00|2814.5|2806.5|2810.8|2802.8|2817.5|2809.5|2807.1|2799.1|0
1585038300000|2020-03-24 08:25:00|2811|2803|2805.6|2797.6|2811|2803|2805.4|2797.4|0
1585038600000|2020-03-24 08:30:00|2806.4|2798.4|2802.7|2794.7|2807.2|2799.2|2800.4|2792.4|0
1585038900000|2020-03-24 08:35:00|2801.7|2793.7|2807.5|2799.5|2807.5|2799.5|2798.5|2790.5|0
1585039200000|2020-03-24 08:40:00|2807.6|2799.6|2810.7|2802.7|2810.7|2802.7|2805.8|2797.8|0
1585039500000|2020-03-24 08:45:00|2811.4|2803.4|2811.4|2803.4|2813.5|2805.5|2810.2|2802.2|0
1585039800000|2020-03-24 08:50:00|2811.5|2803.5|2813.8|2805.8|2814.3|2806.3|2811|2803|0
1585040100000|2020-03-24 08:55:00|2813.9|2805.9|2815.1|2807.1|2815.1|2807.1|2813.4|2805.4|0
1585040400000|2020-03-24 09:00:00|2814.8|2806.8|2814.5|2806.5|2816.9|2808.9|2814.5|2806.5|0
1585040700000|2020-03-24 09:05:00|2813.1|2805.1|2818.3|2810.3|2818.5|2810.5|2812.8|2804.8|0
1585041000000|2020-03-24 09:10:00|2817.5|2809.5|2819.3|2811.3|2820.4|2812.4|2817.2|2809.2|0
1585041300000|2020-03-24 09:15:00|2817.3|2809.3|2819.4|2811.4|2821.2|2813.2|2817.1|2809.1|0
1585041600000|2020-03-24 09:20:00|2819.3|2811.3|2817.5|2809.5|2821.4|2813.4|2817.2|2809.2|0
1585041900000|2020-03-24 09:25:00|2817.2|2809.2|2820.5|2812.5|2820.9|2812.9|2817.2|2809.2|0
1585042200000|2020-03-24 09:30:00|2820.6|2812.6|2820.9|2812.9|2821.6|2813.6|2820|2812|0
1585042500000|2020-03-24 09:35:00|2820.8|2812.8|2827.4|2819.4|2828.6|2820.6|2820.2|2812.2|0
1585042800000|2020-03-24 09:40:00|2827.3|2819.3|2831.4|2823.4|2832.6|2824.6|2827|2819|0
1585043100000|2020-03-24 09:45:00|2831|2823|2832.5|2824.5|2832.5|2824.5|2829.2|2821.2|0
1585043400000|2020-03-24 09:50:00|2832.6|2824.6|2838.8|2830.8|2838.8|2830.8|2832.6|2824.6|0
1585043700000|2020-03-24 09:55:00|2838.9|2830.9|2839.7|2831.7|2840.5|2832.5|2837.9|2829.9|0
1585044000000|2020-03-24 10:00:00|2839.8|2831.8|2840.3|2832.3|2843.5|2835.5|2839.3|2831.3|0
1585044300000|2020-03-24 10:05:00|2840.4|2832.4|2841.7|2833.7|2842.7|2834.7|2840.2|2832.2|0
1585044600000|2020-03-24 10:10:00|2841.9|2833.9|2845.4|2837.4|2847.1|2839.1|2841.8|2833.8|0
1585044900000|2020-03-24 10:15:00|2845.1|2837.1|2848.6|2840.6|2849.2|2841.2|2845|2837|0
1585045200000|2020-03-24 10:20:00|2848.7|2840.7|2848|2840|2849.6|2841.6|2847.3|2839.3|0
1585045500000|2020-03-24 10:25:00|2847.7|2839.7|2848.3|2840.3|2848.3|2840.3|2846.8|2838.8|0
1585045800000|2020-03-24 10:30:00|2848.5|2840.5|2850.3|2842.3|2850.3|2842.3|2847.5|2839.5|0
1585046100000|2020-03-24 10:35:00|2850.2|2842.2|2846.7|2838.7|2850.8|2842.8|2846.7|2838.7|0
1585046400000|2020-03-24 10:40:00|2846.1|2838.1|2848.4|2840.4|2848.5|2840.5|2845.9|2837.9|0
1585046700000|2020-03-24 10:45:00|2848.2|2840.2|2845.4|2837.4|2849.1|2841.1|2845.2|2837.2|0
1585047000000|2020-03-24 10:50:00|2845.7|2837.7|2845.8|2837.8|2845.8|2837.8|2844|2836|0
1585047300000|2020-03-24 10:55:00|2845|2837|2845.7|2837.7|2845.8|2837.8|2842.8|2834.8|0
1585047600000|2020-03-24 11:00:00|2841.5|2833.5|2820.3|2812.3|2842.5|2834.5|2819.3|2811.3|0
1585047900000|2020-03-24 11:05:00|2820.1|2812.1|2815.1|2807.1|2821|2813|2814.6|2806.6|0
1585048200000|2020-03-24 11:10:00|2815|2807|2816.7|2808.7|2818.3|2810.3|2813.8|2805.8|0
1585048500000|2020-03-24 11:15:00|2816.6|2808.6|2802.5|2794.5|2816.6|2808.6|2802.5|2794.5|0
1585048800000|2020-03-24 11:20:00|2802.7|2794.7|2801|2793|2804.9|2796.9|2800|2792|0
1585049100000|2020-03-24 11:25:00|2801.4|2793.4|2805.3|2797.3|2805.6|2797.6|2799.4|2791.4|0
1585049400000|2020-03-24 11:30:00|2805.1|2797.1|2812.3|2804.3|2812.6|2804.6|2804.1|2796.1|0
1585049700000|2020-03-24 11:35:00|2812.1|2804.1|2810.6|2802.6|2813.9|2805.9|2809.3|2801.3|0
1585050000000|2020-03-24 11:40:00|2811.1|2803.1|2807.6|2799.6|2812.1|2804.1|2804.7|2796.7|0
1585050300000|2020-03-24 11:45:00|2808.2|2800.2|2809.3|2801.3|2810.3|2802.3|2806.7|2798.7|0
1585050600000|2020-03-24 11:50:00|2809.4|2801.4|2810.6|2802.6|2812.7|2804.7|2809.4|2801.4|0
1585050900000|2020-03-24 11:55:00|2810.8|2802.8|2806|2798|2810.9|2802.9|2805.9|2797.9|0
1585051200000|2020-03-24 12:00:00|2805.8|2797.8|2802.6|2794.6|2805.8|2797.8|2801.5|2793.5|0
1585051500000|2020-03-24 12:05:00|2802.5|2794.5|2797.6|2789.6|2804.2|2796.2|2797.6|2789.6|0
1585051800000|2020-03-24 12:10:00|2797.8|2789.8|2795.6|2787.6|2799.3|2791.3|2795.6|2787.6|0
1585052100000|2020-03-24 12:15:00|2795.5|2787.5|2790.2|2782.2|2795.8|2787.8|2790|2782|0
1585052400000|2020-03-24 12:20:00|2790.3|2782.3|2797|2789|2798.9|2790.9|2790.1|2782.1|0
1585052700000|2020-03-24 12:25:00|2796.8|2788.8|2798.8|2790.8|2799.1|2791.1|2795.3|2787.3|0
1585053000000|2020-03-24 12:30:00|2798.5|2790.5|2795.1|2787.1|2799.7|2791.7|2794.3|2786.3|0
1585053300000|2020-03-24 12:35:00|2795.3|2787.3|2802|2794|2802|2794|2795.3|2787.3|0
1585053600000|2020-03-24 12:40:00|2801.2|2793.2|2799.1|2791.1|2801.6|2793.6|2798.7|2790.7|0
1585053900000|2020-03-24 12:45:00|2798.9|2790.9|2810.3|2802.3|2810.3|2802.3|2798.8|2790.8|0
1585054200000|2020-03-24 12:50:00|2810.2|2802.2|2823.4|2815.4|2823.8|2815.8|2809.6|2801.6|0
1585054500000|2020-03-24 12:55:00|2823|2815|2821.5|2813.5|2823.4|2815.4|2819.6|2811.6|0
1585054800000|2020-03-24 13:00:00|2821.6|2813.6|2820.6|2812.6|2822|2814|2819.3|2811.3|0
1585055100000|2020-03-24 13:05:00|2820.8|2812.8|2825.1|2817.1|2825.7|2817.7|2820.2|2812.2|0
1585055400000|2020-03-24 13:10:00|2825|2817|2826.3|2818.3|2829.1|2821.1|2824.9|2816.9|0
1585055700000|2020-03-24 13:15:00|2826.4|2818.4|2834.8|2826.8|2836.1|2828.1|2826.4|2818.4|0
1585056000000|2020-03-24 13:20:00|2834.1|2826.1|2835.2|2827.2|2837.8|2829.8|2830.6|2822.6|0
1585056300000|2020-03-24 13:25:00|2835.3|2827.3|2834.5|2826.5|2840.6|2832.6|2832.9|2824.9|0
1585056600000|2020-03-24 13:30:00|2838.5|2830.5|2857.3|2850.5|2861.2|2854.4|2838.5|2830.5|0
1585056900000|2020-03-24 13:35:00|2857.2|2850.4|2837.5|2830.7|2862.1|2855.3|2826.6|2819.8|0
1585057200000|2020-03-24 13:40:00|2837.7|2830.9|2828.7|2821.9|2842.7|2835.9|2820.7|2813.9|0
1585057500000|2020-03-24 13:45:00|2828.6|2821.8|2843.7|2836.9|2849.8|2843|2823.1|2816.3|0
1585057800000|2020-03-24 13:50:00|2843.4|2836.6|2858.7|2851.9|2864.1|2857.3|2840.2|2833.4|0
1585058100000|2020-03-24 13:55:00|2859.1|2852.3|2842.4|2835.6|2859.5|2852.7|2835.7|2828.9|0
1585058400000|2020-03-24 14:00:00|2843.3|2836.5|2841.5|2834.7|2849.5|2842.7|2834.8|2828|0
1585058700000|2020-03-24 14:05:00|2842.2|2835.4|2857|2850.2|2859.8|2853|2842.2|2835.4|0
1585059000000|2020-03-24 14:10:00|2856.8|2850|2867.2|2860.4|2867.2|2860.4|2850.1|2843.3|0
1585059300000|2020-03-24 14:15:00|2867.9|2861.1|2881.6|2874.8|2881.8|2875|2867.9|2861.1|0
1585059600000|2020-03-24 14:20:00|2881.5|2874.7|2890|2883.2|2890|2883.2|2874.2|2867.4|0
1585059900000|2020-03-24 14:25:00|2890.1|2883.3|2885|2878.2|2896.7|2889.9|2880|2873.2|0
1585060200000|2020-03-24 14:30:00|2885.1|2878.3|2882.2|2875.4|2888|2881.2|2876.1|2869.3|0
1585060500000|2020-03-24 14:35:00|2882.6|2875.8|2885.1|2878.3|2887.3|2880.5|2874.5|2867.7|0
1585060800000|2020-03-24 14:40:00|2884.4|2877.6|2880.2|2873.4|2886.9|2880.1|2875.6|2868.8|0
1585061100000|2020-03-24 14:45:00|2879.9|2873.1|2858.7|2851.9|2882|2875.2|2854.7|2847.9|0
1585061400000|2020-03-24 14:50:00|2858.5|2851.7|2870.1|2863.3|2870.3|2863.5|2857.5|2850.7|0
1585061700000|2020-03-24 14:55:00|2869.9|2863.1|2864.7|2857.9|2871.6|2864.8|2861.7|2854.9|0
1585062000000|2020-03-24 15:00:00|2864.9|2858.1|2867.6|2860.8|2878.6|2871.8|2864.2|2857.4|0
1585062300000|2020-03-24 15:05:00|2867.4|2860.6|2856.8|2850|2870|2863.2|2847.4|2840.6|0
1585062600000|2020-03-24 15:10:00|2856.4|2849.6|2865.7|2858.9|2865.7|2858.9|2851|2844.2|0
1585062900000|2020-03-24 15:15:00|2866.1|2859.3|2866.9|2860.1|2871.9|2865.1|2859.2|2852.4|0
1585063200000|2020-03-24 15:20:00|2867.2|2860.4|2871.5|2864.7|2877.7|2870.9|2865|2858.2|0
1585063500000|2020-03-24 15:25:00|2871.6|2864.8|2889|2882.2|2891.2|2884.4|2871.6|2864.8|0
1585063800000|2020-03-24 15:30:00|2888.3|2881.5|2883.5|2876.7|2890|2883.2|2875.9|2869.1|0
1585064100000|2020-03-24 15:35:00|2883.9|2877.1|2897|2890.2|2897.4|2890.6|2883.9|2877.1|0
1585064400000|2020-03-24 15:40:00|2897.1|2890.3|2893.3|2886.5|2905.1|2898.3|2890.8|2884|0
1585064700000|2020-03-24 15:45:00|2893.7|2886.9|2881.7|2874.9|2896.2|2889.4|2881.1|2874.3|0
1585065000000|2020-03-24 15:50:00|2882|2875.2|2881.1|2874.3|2886.9|2880.1|2875.8|2869|0
1585065300000|2020-03-24 15:55:00|2881.3|2874.5|2895.1|2888.3|2895.1|2888.3|2881.1|2874.3|0
1585065600000|2020-03-24 16:00:00|2894.9|2888.1|2895.6|2888.8|2899.4|2892.6|2891.6|2884.8|0
1585065900000|2020-03-24 16:05:00|2895.5|2888.7|2893|2886.2|2899.8|2893|2888.3|2881.5|0
1585066200000|2020-03-24 16:10:00|2893.2|2886.4|2887.7|2880.9|2896.2|2889.4|2886|2879.2|0
1585066500000|2020-03-24 16:15:00|2888.3|2881.5|2890.5|2883.7|2891.2|2884.4|2884.5|2877.7|0
1585066800000|2020-03-24 16:20:00|2890|2883.2|2902|2895.2|2904.2|2897.4|2889.1|2882.3|0
1585067100000|2020-03-24 16:25:00|2901.9|2895.1|2909.3|2902.5|2909.3|2902.5|2900.9|2894.1|0
1585067400000|2020-03-24 16:30:00|2909.5|2902.7|2908.8|2902|2910.7|2903.9|2901.6|2894.8|0
1585067700000|2020-03-24 16:35:00|2909.3|2902.5|2918.4|2911.6|2919.7|2912.9|2907.5|2900.7|0
1585068000000|2020-03-24 16:40:00|2918.1|2911.3|2910.9|2904.1|2919.8|2913|2904.8|2898|0
1585068300000|2020-03-24 16:45:00|2911.1|2904.3|2906.1|2899.3|2911.2|2904.4|2900.1|2893.3|0
1585068600000|2020-03-24 16:50:00|2906.2|2899.4|2900.6|2893.8|2909.3|2902.5|2897.1|2890.3|0
1585068900000|2020-03-24 16:55:00|2900.5|2893.7|2885.5|2878.7|2904.2|2897.4|2884.4|2877.6|0
1585069200000|2020-03-24 17:00:00|2885.6|2878.8|2884.1|2877.3|2897.1|2890.3|2884.1|2877.3|0
1585069500000|2020-03-24 17:05:00|2884|2877.2|2875.9|2869.1|2884.6|2877.8|2873.6|2866.8|0
1585069800000|2020-03-24 17:10:00|2876|2869.2|2881.7|2874.9|2883.3|2876.5|2870.4|2863.6|0
1585070100000|2020-03-24 17:15:00|2880.9|2874.1|2870.9|2864.1|2883.7|2876.9|2864|2857.2|0
1585070400000|2020-03-24 17:20:00|2870.6|2863.8|2867.9|2861.1|2871.1|2864.3|2857.3|2850.5|0
1585070700000|2020-03-24 17:25:00|2867.3|2860.5|2873.5|2866.7|2878.6|2871.8|2863|2856.2|0
1585071000000|2020-03-24 17:30:00|2872.7|2865.9|2879.2|2872.4|2885.6|2878.8|2872.7|2865.9|0
1585071300000|2020-03-24 17:35:00|2879.5|2872.7|2883.2|2876.4|2884.5|2877.7|2875.6|2868.8|0
1585071600000|2020-03-24 17:40:00|2883.3|2876.5|2881.3|2874.5|2886.9|2880.1|2875.1|2868.3|0
1585071900000|2020-03-24 17:45:00|2881.8|2875|2870.8|2864|2886.3|2879.5|2868.9|2862.1|0
1585072200000|2020-03-24 17:50:00|2871.4|2864.6|2861.3|2854.5|2871.8|2865|2854.6|2847.8|0
1585072500000|2020-03-24 17:55:00|2862.1|2855.3|2853|2846.2|2866.5|2859.7|2850.7|2843.9|0
1585072800000|2020-03-24 18:00:00|2853.3|2846.5|2845.3|2838.5|2862.7|2855.9|2845.1|2838.3|0
1585073100000|2020-03-24 18:05:00|2845.5|2838.7|2841.7|2834.9|2852|2845.2|2839.9|2833.1|0
1585073400000|2020-03-24 18:10:00|2841.4|2834.6|2843.5|2836.7|2847.8|2841|2832.2|2825.4|0
1585073700000|2020-03-24 18:15:00|2842.4|2835.6|2852|2845.2|2862.4|2855.6|2839.4|2832.6|0
1585074000000|2020-03-24 18:20:00|2852.2|2845.4|2865.5|2858.7|2865.5|2858.7|2848.4|2841.6|0
1585074300000|2020-03-24 18:25:00|2865.3|2858.5|2864.1|2857.3|2869.7|2862.9|2856.1|2849.3|0
1585074600000|2020-03-24 18:30:00|2863.1|2856.3|2864.8|2858|2866.6|2859.8|2854.5|2847.7|0
1585074900000|2020-03-24 18:35:00|2864.9|2858.1|2880.1|2873.3|2882.5|2875.7|2864.9|2858.1|0
1585075200000|2020-03-24 18:40:00|2880.3|2873.5|2874|2867.2|2882.5|2875.7|2870.8|2864|0
1585075500000|2020-03-24 18:45:00|2874.2|2867.4|2865.9|2859.1|2878.3|2871.5|2858.5|2851.7|0
1585075800000|2020-03-24 18:50:00|2865.5|2858.7|2876.1|2869.3|2878.1|2871.3|2863.2|2856.4|0
1585076100000|2020-03-24 18:55:00|2875.9|2869.1|2890.4|2883.6|2890.6|2883.8|2873|2866.2|0
1585076400000|2020-03-24 19:00:00|2890.7|2883.9|2886|2879.2|2890.7|2883.9|2883.3|2876.5|0
1585076700000|2020-03-24 19:05:00|2885.9|2879.1|2893.3|2886.5|2894.3|2887.5|2885.7|2878.9|0
1585077000000|2020-03-24 19:10:00|2893.1|2886.3|2892.4|2885.6|2894.3|2887.5|2883|2876.2|0
1585077300000|2020-03-24 19:15:00|2892.3|2885.5|2887.8|2881|2895.7|2888.9|2880.9|2874.1|0
1585077600000|2020-03-24 19:20:00|2887.4|2880.6|2891.3|2884.5|2893.4|2886.6|2883.9|2877.1|0
1585077900000|2020-03-24 19:25:00|2891.4|2884.6|2892.3|2885.5|2897.3|2890.5|2887.2|2880.4|0
1585078200000|2020-03-24 19:30:00|2892.1|2885.3|2900.4|2893.6|2900.7|2893.9|2890|2883.2|0
1585078500000|2020-03-24 19:35:00|2900.5|2893.7|2898.9|2892.1|2903.4|2896.6|2889.6|2882.8|0
1585078800000|2020-03-24 19:40:00|2898.8|2892|2906.3|2899.5|2909|2902.2|2896.7|2889.9|0
1585079100000|2020-03-24 19:45:00|2906|2899.2|2893.2|2886.4|2907.4|2900.6|2889.1|2882.3|0
1585079400000|2020-03-24 19:50:00|2892.8|2886|2901.2|2894.4|2902.2|2895.4|2886.6|2879.8|0
1585079700000|2020-03-24 19:55:00|2902.4|2895.6|2908.3|2901.5|2908.3|2901.5|2897.1|2890.3|0
1585080000000|2020-03-24 20:00:00|2909.3|2902.5|2902.6|2894.6|2911.8|2903.8|2898.7|2890.7|0
1585080300000|2020-03-24 20:05:00|2902.5|2894.5|2905.2|2897.2|2906.3|2898.3|2900.7|2892.7|0
1585080600000|2020-03-24 20:10:00|2905.3|2897.3|2908.4|2900.4|2908.4|2900.4|2904.6|2896.6|0
1585080900000|2020-03-24 20:15:00|2908.1|2900.1|2908.1|2900.1|2909.1|2901.1|2907|2899|0
1585081200000|2020-03-24 20:20:00|2908|2900|2909.5|2901.5|2910|2902|2908|2900|0
1585081500000|2020-03-24 20:25:00|2909.4|2901.4|2909.5|2901.5|2910|2902|2908.9|2900.9|0
1585081800000|2020-03-24 20:30:00|2909.4|2901.4|2904.1|2896.1|2910.2|2902.2|2903.4|2895.4|0
1585082100000|2020-03-24 20:35:00|2904.5|2896.5|2914.6|2906.6|2915.4|2907.4|2904.5|2896.5|0
1585082400000|2020-03-24 20:40:00|2914.4|2906.4|2923.3|2915.3|2923.5|2915.5|2914.3|2906.3|0
1585082700000|2020-03-24 20:45:00|2922.7|2914.7|2920.8|2912.8|2923.3|2915.3|2919.1|2911.1|0
1585083000000|2020-03-24 20:50:00|2920.3|2912.3|2916.8|2908.8|2920.6|2912.6|2916.8|2908.8|0
1585083300000|2020-03-24 20:55:00|2916.5|2908.5|2920|2912|2920.5|2912.5|2916.1|2908.1|0
1585083600000|2020-03-24 21:00:00|2919.8|2911.8|2920.7|2912.7|2921|2913|2918.9|2910.9|0
1585083900000|2020-03-24 21:05:00|2920.6|2912.6|2916.6|2908.6|2920.9|2912.9|2916.4|2908.4|0
1585084200000|2020-03-24 21:10:00|2916.4|2908.4|2914.9|2906.9|2916.6|2908.6|2914.5|2906.5|0
1585084500000|2020-03-24 21:15:00|2915|2907|2914.8|2906.8|2915.2|2907.2|2913.7|2905.7|0
1585084800000|2020-03-24 21:20:00|2914.9|2906.9|2915.8|2907.8|2918|2910|2914.8|2906.8|0
1585085100000|2020-03-24 21:25:00|2915.7|2907.7|2914.5|2906.5|2915.7|2907.7|2914.3|2906.3|0
1585085400000|2020-03-24 21:30:00|2914.6|2906.6|2912.9|2904.9|2914.6|2906.6|2911.7|2903.7|0
1585085700000|2020-03-24 21:35:00|2913.1|2905.1|2912.3|2904.3|2914|2906|2911.3|2903.3|0
1585086000000|2020-03-24 21:40:00|2912.2|2904.2|2913.5|2905.5|2913.5|2905.5|2911.5|2903.5|0
1585086300000|2020-03-24 21:45:00|2913.4|2905.4|2915.2|2907.2|2915.9|2907.9|2913.4|2905.4|0
1585086600000|2020-03-24 21:50:00|2915.4|2907.4|2915.5|2907.5|2916.6|2908.6|2915.1|2907.1|0
1585086900000|2020-03-24 21:55:00|2915.4|2907.4|2917.1|2909.1|2917.9|2909.9|2915.3|2907.3|0
1585087200000|2020-03-24 22:00:00|2917.3|2909.3|2914.7|2906.7|2918.3|2910.3|2914.4|2906.4|0
1585087500000|2020-03-24 22:05:00|2915|2907|2920.4|2912.4|2920.7|2912.7|2914.8|2906.8|0
1585087800000|2020-03-24 22:10:00|2920.5|2912.5|2924.3|2916.3|2924.9|2916.9|2919.7|2911.7|0
1585088100000|2020-03-24 22:15:00|2924.4|2916.4|2925.3|2917.3|2925.8|2917.8|2923.8|2915.8|0
1585088400000|2020-03-24 22:20:00|2926|2918|2926.3|2918.3|2927.1|2919.1|2925.7|2917.7|0
1585088700000|2020-03-24 22:25:00|2926|2918|2933.5|2925.5|2934.6|2926.6|2926|2918|0
1585089000000|2020-03-24 22:30:00|2933.3|2925.3|2938|2930|2940.3|2932.3|2932.1|2924.1|0
1585089300000|2020-03-24 22:35:00|2937.9|2929.9|2939.7|2931.7|2941.4|2933.4|2937.7|2929.7|0
1585089600000|2020-03-24 22:40:00|2939.8|2931.8|2938.8|2930.8|2939.8|2931.8|2937|2929|0
1585089900000|2020-03-24 22:45:00|2938.7|2930.7|2942.5|2934.5|2942.7|2934.7|2938.3|2930.3|0
1585090200000|2020-03-24 22:50:00|2942.7|2934.7|2943.6|2935.6|2943.6|2935.6|2941.4|2933.4|0
1585090500000|2020-03-24 22:55:00|2943.7|2935.7|2942.1|2934.1|2945.1|2937.1|2940.9|2932.9|0
1585090800000|2020-03-24 23:00:00|2942.2|2934.2|2938.2|2930.2|2942.2|2934.2|2938.2|2930.2|0
1585091100000|2020-03-24 23:05:00|2938|2930|2931.6|2923.6|2938.5|2930.5|2930.7|2922.7|0
1585091400000|2020-03-24 23:10:00|2931.7|2923.7|2930|2922|2931.9|2923.9|2926.8|2918.8|0
1585091700000|2020-03-24 23:15:00|2930.2|2922.2|2927.3|2919.3|2932.8|2924.8|2927.2|2919.2|0
1585092000000|2020-03-24 23:20:00|2927.1|2919.1|2920.8|2912.8|2927.2|2919.2|2920.6|2912.6|0
1585092300000|2020-03-24 23:25:00|2919.4|2911.4|2917.5|2909.5|2920.4|2912.4|2917.2|2909.2|0
1585092600000|2020-03-24 23:30:00|2917.9|2909.9|2917.3|2909.3|2919.9|2911.9|2915.5|2907.5|0
1585092900000|2020-03-24 23:35:00|2917.2|2909.2|2914.4|2906.4|2917.2|2909.2|2912.5|2904.5|0
1585093200000|2020-03-24 23:40:00|2914.3|2906.3|2907|2899|2914.5|2906.5|2907|2899|0
1585093500000|2020-03-24 23:45:00|2906.9|2898.9|2900.3|2892.3|2907|2899|2897.8|2889.8|0
1585093800000|2020-03-24 23:50:00|2899.5|2891.5|2897.6|2889.6|2900.6|2892.6|2897.2|2889.2|0
1585094100000|2020-03-24 23:55:00|2897.4|2889.4|2892|2882|2899.5|2891.5|2891.5|2881.5|0
1585094400000|2020-03-25 00:00:00|2891.9|2881.9|2889|2879|2893.5|2883.5|2884.4|2874.4|0
1585094700000|2020-03-25 00:05:00|2889.1|2879.1|2883|2873|2891.1|2881.1|2876.6|2866.6|0
1585095000000|2020-03-25 00:10:00|2882.8|2872.8|2888.2|2878.2|2891.4|2881.4|2880|2870|0
1585095300000|2020-03-25 00:15:00|2889|2879|2895.3|2885.3|2899.3|2889.3|2886.3|2876.3|0
1585095600000|2020-03-25 00:20:00|2895.1|2885.1|2899.2|2889.2|2903.3|2893.3|2894.6|2884.6|0
1585095900000|2020-03-25 00:25:00|2899.3|2889.3|2886.6|2876.6|2901.5|2891.5|2886.4|2876.4|0
1585096200000|2020-03-25 00:30:00|2886.3|2876.3|2880.3|2870.3|2888.7|2878.7|2879|2869|0
1585096500000|2020-03-25 00:35:00|2880.2|2870.2|2867.1|2857.1|2880.7|2870.7|2867.1|2857.1|0
1585096800000|2020-03-25 00:40:00|2866.7|2856.7|2862.7|2852.7|2872.7|2862.7|2860.9|2850.9|0
1585097100000|2020-03-25 00:45:00|2862.5|2852.5|2869.5|2859.5|2874.9|2864.9|2861.6|2851.6|0
1585097400000|2020-03-25 00:50:00|2869.2|2859.2|2872.7|2862.7|2879.5|2869.5|2868.9|2858.9|0
1585097700000|2020-03-25 00:55:00|2872.3|2862.3|2872.1|2862.1|2880.8|2870.8|2870.9|2860.9|0
1585098000000|2020-03-25 01:00:00|2872.2|2862.2|2878.5|2868.5|2879.3|2869.3|2871.9|2861.9|0
1585098300000|2020-03-25 01:05:00|2878.6|2868.6|2890.9|2880.9|2891.7|2881.7|2878.6|2868.6|0
1585098600000|2020-03-25 01:10:00|2890.5|2880.5|2882.5|2872.5|2890.5|2880.5|2878|2868|0
1585098900000|2020-03-25 01:15:00|2882.7|2872.7|2882.4|2872.4|2882.7|2872.7|2874.9|2864.9|0
1585099200000|2020-03-25 01:20:00|2882.3|2872.3|2889.9|2879.9|2890.3|2880.3|2878.1|2868.1|0
1585099500000|2020-03-25 01:25:00|2890|2880|2895.8|2885.8|2896.1|2886.1|2887.8|2877.8|0
1585099800000|2020-03-25 01:30:00|2895.9|2885.9|2898|2888|2903.1|2893.1|2894.2|2884.2|0
1585100100000|2020-03-25 01:35:00|2897.8|2887.8|2891.5|2881.5|2897.8|2887.8|2887.1|2877.1|0
1585100400000|2020-03-25 01:40:00|2891.4|2881.4|2897.3|2887.3|2901|2891|2891.1|2881.1|0
1585100700000|2020-03-25 01:45:00|2897.5|2887.5|2893.6|2883.6|2898.5|2888.5|2885.1|2875.1|0
1585101000000|2020-03-25 01:50:00|2893.3|2883.3|2895.6|2885.6|2898.6|2888.6|2892.5|2882.5|0
1585101300000|2020-03-25 01:55:00|2895.7|2885.7|2881.8|2871.8|2896.4|2886.4|2877.8|2867.8|0
1585101600000|2020-03-25 02:00:00|2881.6|2871.6|2887.5|2877.5|2887.8|2877.8|2879.8|2869.8|0
1585101900000|2020-03-25 02:05:00|2887.8|2877.8|2880.9|2870.9|2889.4|2879.4|2880.8|2870.8|0
1585102200000|2020-03-25 02:10:00|2881|2871|2870.8|2860.8|2881|2871|2870.6|2860.6|0
1585102500000|2020-03-25 02:15:00|2871.1|2861.1|2878.5|2868.5|2878.7|2868.7|2870.8|2860.8|0
1585102800000|2020-03-25 02:20:00|2878.4|2868.4|2870.2|2860.2|2878.5|2868.5|2869.6|2859.6|0
1585103100000|2020-03-25 02:25:00|2870.3|2860.3|2867.4|2857.4|2871.9|2861.9|2867.3|2857.3|0
1585103400000|2020-03-25 02:30:00|2867.5|2857.5|2863.5|2853.5|2867.9|2857.9|2862.4|2852.4|0
1585103700000|2020-03-25 02:35:00|2863.3|2853.3|2864.6|2854.6|2867.3|2857.3|2861.8|2851.8|0
1585104000000|2020-03-25 02:40:00|2864.2|2854.2|2870.4|2860.4|2872.2|2862.2|2864.2|2854.2|0
1585104300000|2020-03-25 02:45:00|2871.1|2861.1|2874|2864|2874.5|2864.5|2870|2860|0
1585104600000|2020-03-25 02:50:00|2873.9|2863.9|2874|2864|2874.3|2864.3|2867.8|2857.8|0
1585104900000|2020-03-25 02:55:00|2874.1|2864.1|2878.8|2868.8|2880.8|2870.8|2873.7|2863.7|0
1585105200000|2020-03-25 03:00:00|2878.6|2868.6|2875.3|2865.3|2879.8|2869.8|2874|2864|0
1585105500000|2020-03-25 03:05:00|2875.4|2865.4|2884.3|2874.3|2885.8|2875.8|2875|2865|0
1585105800000|2020-03-25 03:10:00|2884.4|2874.4|2876.5|2866.5|2884.8|2874.8|2876.5|2866.5|0
1585106100000|2020-03-25 03:15:00|2876.6|2866.6|2873.1|2863.1|2879.2|2869.2|2871.2|2861.2|0
1585106400000|2020-03-25 03:20:00|2873.3|2863.3|2864.5|2854.5|2873.9|2863.9|2861.9|2851.9|0
1585106700000|2020-03-25 03:25:00|2864.4|2854.4|2863|2853|2866.2|2856.2|2859.8|2849.8|0
1585107000000|2020-03-25 03:30:00|2862.6|2852.6|2861.7|2851.7|2867.9|2857.9|2860.6|2850.6|0
1585107300000|2020-03-25 03:35:00|2861.8|2851.8|2862.8|2852.8|2863.8|2853.8|2859.5|2849.5|0
1585107600000|2020-03-25 03:40:00|2862.9|2852.9|2861.2|2851.2|2863.3|2853.3|2859.7|2849.7|0
1585107900000|2020-03-25 03:45:00|2861.3|2851.3|2867.7|2857.7|2869.6|2859.6|2860.9|2850.9|0
1585108200000|2020-03-25 03:50:00|2868.4|2858.4|2865.3|2855.3|2869.9|2859.9|2864.2|2854.2|0
1585108500000|2020-03-25 03:55:00|2865.5|2855.5|2868.4|2858.4|2869|2859|2863.6|2853.6|0
1585108800000|2020-03-25 04:00:00|2868.3|2858.3|2867.3|2857.3|2871.4|2861.4|2866.1|2856.1|0
1585109100000|2020-03-25 04:05:00|2867.4|2857.4|2872.5|2862.5|2873.7|2863.7|2867.1|2857.1|0
1585109400000|2020-03-25 04:10:00|2872.9|2862.9|2871.6|2861.6|2874.1|2864.1|2868.9|2858.9|0
1585109700000|2020-03-25 04:15:00|2871.5|2861.5|2867.8|2857.8|2871.7|2861.7|2867.4|2857.4|0
1585110000000|2020-03-25 04:20:00|2867.6|2857.6|2859.8|2849.8|2868.2|2858.2|2858.1|2848.1|0
1585110300000|2020-03-25 04:25:00|2860|2850|2849.7|2839.7|2860|2850|2848.8|2838.8|0
1585110600000|2020-03-25 04:30:00|2849.8|2839.8|2847.8|2837.8|2852.9|2842.9|2845.7|2835.7|0
1585110900000|2020-03-25 04:35:00|2847.7|2837.7|2854.1|2844.1|2854.5|2844.5|2847.7|2837.7|0
1585111200000|2020-03-25 04:40:00|2854.2|2844.2|2845.9|2835.9|2856.4|2846.4|2845.9|2835.9|0
1585111500000|2020-03-25 04:45:00|2845.7|2835.7|2850.3|2840.3|2850.3|2840.3|2845.3|2835.3|0
1585111800000|2020-03-25 04:50:00|2850.4|2840.4|2853.2|2843.2|2856.7|2846.7|2848.2|2838.2|0
1585112100000|2020-03-25 04:55:00|2853.3|2843.3|2889.3|2879.3|2899.1|2889.1|2851.1|2841.1|0
1585112400000|2020-03-25 05:00:00|2891.4|2881.4|2878.7|2868.7|2899.3|2889.3|2871.4|2861.4|0
1585112700000|2020-03-25 05:05:00|2878.6|2868.6|2886.5|2876.5|2903.4|2893.4|2877.2|2867.2|0
1585113000000|2020-03-25 05:10:00|2887.5|2877.5|2878.9|2868.9|2896.6|2886.6|2873|2863|0
1585113300000|2020-03-25 05:15:00|2879.1|2869.1|2848.5|2838.5|2879.1|2869.1|2848.5|2838.5|0
1585113600000|2020-03-25 05:20:00|2847.9|2837.9|2861.8|2851.8|2868.6|2858.6|2847.8|2837.8|0
1585113900000|2020-03-25 05:25:00|2861.9|2851.9|2882.9|2872.9|2884.9|2874.9|2855.8|2845.8|0
1585114200000|2020-03-25 05:30:00|2883|2873|2871|2861|2883.4|2873.4|2867.6|2857.6|0
1585114500000|2020-03-25 05:35:00|2870.4|2860.4|2884.3|2874.3|2890|2880|2868.6|2858.6|0
1585114800000|2020-03-25 05:40:00|2884.2|2874.2|2888.3|2878.3|2898|2888|2881.2|2871.2|0
1585115100000|2020-03-25 05:45:00|2888.7|2878.7|2892.9|2882.9|2895.7|2885.7|2885.4|2875.4|0
1585115400000|2020-03-25 05:50:00|2893|2883|2901.3|2891.3|2908.5|2898.5|2890.6|2880.6|0
1585115700000|2020-03-25 05:55:00|2901.7|2891.7|2913.6|2903.6|2915|2905|2900|2890|0
1585116000000|2020-03-25 06:00:00|2914.4|2904.4|2908.6|2898.6|2920.9|2910.9|2900.4|2890.4|0
1585116300000|2020-03-25 06:05:00|2908.5|2898.5|2901.1|2891.1|2911.3|2901.3|2895.5|2885.5|0
1585116600000|2020-03-25 06:10:00|2901.3|2891.3|2896.3|2886.3|2906.1|2896.1|2892.3|2882.3|0
1585116900000|2020-03-25 06:15:00|2896.4|2886.4|2889.1|2879.1|2901.7|2891.7|2883.7|2873.7|0
1585117200000|2020-03-25 06:20:00|2889.2|2879.2|2893.3|2883.3|2893.4|2883.4|2885.9|2875.9|0
1585117500000|2020-03-25 06:25:00|2893.4|2883.4|2902.8|2892.8|2902.9|2892.9|2890|2880|0
1585117800000|2020-03-25 06:30:00|2902.9|2892.9|2903.6|2893.6|2909.7|2899.7|2901.6|2891.6|0
1585118100000|2020-03-25 06:35:00|2903.3|2893.3|2904.2|2894.2|2904.9|2894.9|2897.4|2887.4|0
1585118400000|2020-03-25 06:40:00|2904.1|2894.1|2915.8|2905.8|2922.2|2912.2|2903.6|2893.6|0
1585118700000|2020-03-25 06:45:00|2915.9|2905.9|2920|2910|2921.6|2911.6|2912.4|2902.4|0
1585119000000|2020-03-25 06:50:00|2919.9|2909.9|2914.1|2904.1|2920.2|2910.2|2913.1|2903.1|0
1585119300000|2020-03-25 06:55:00|2914.7|2904.7|2913|2903|2917.6|2907.6|2908.3|2898.3|0
1585119600000|2020-03-25 07:00:00|2912.9|2902.9|2915.9|2905.9|2916.9|2906.9|2907|2897|0
1585119900000|2020-03-25 07:05:00|2915.7|2905.7|2916.4|2906.4|2922.7|2912.7|2915.6|2905.6|0
1585120200000|2020-03-25 07:10:00|2916.3|2906.3|2918.5|2908.5|2919.2|2909.2|2909.1|2899.1|0
1585120500000|2020-03-25 07:15:00|2918.4|2908.4|2911.4|2901.4|2919.1|2909.1|2911|2901|0
1585120800000|2020-03-25 07:20:00|2911.6|2901.6|2914.8|2904.8|2915.2|2905.2|2907|2897|0
1585121100000|2020-03-25 07:25:00|2914.9|2904.9|2917.6|2907.6|2922.5|2912.5|2914.7|2904.7|0
1585121400000|2020-03-25 07:30:00|2918.2|2908.2|2916.2|2906.2|2922.5|2912.5|2913|2903|0
1585121700000|2020-03-25 07:35:00|2916.3|2906.3|2924.9|2914.9|2927.6|2917.6|2914.4|2904.4|0
1585122000000|2020-03-25 07:40:00|2925|2915|2937.1|2927.1|2939.1|2929.1|2923.4|2913.4|0
1585122300000|2020-03-25 07:45:00|2937.2|2927.2|2936|2926|2938|2928|2933.6|2923.6|0
1585122600000|2020-03-25 07:50:00|2935.9|2925.9|2942.2|2932.2|2944.2|2934.2|2934.7|2924.7|0
1585122900000|2020-03-25 07:55:00|2942.4|2932.4|2951.3|2941.3|2951.4|2941.4|2939.5|2929.5|0
1585123200000|2020-03-25 08:00:00|2951.4|2941.4|2960|2952|2977|2969|2945.5|2935.5|0
1585123500000|2020-03-25 08:05:00|2960.1|2952.1|2978.2|2970.2|2980.7|2972.7|2956.9|2948.9|0
1585123800000|2020-03-25 08:10:00|2978.3|2970.3|2985.1|2977.1|2985.6|2977.6|2972.5|2964.5|0
1585124100000|2020-03-25 08:15:00|2985|2977|2987.5|2979.5|2989|2981|2984.3|2976.3|0
1585124400000|2020-03-25 08:20:00|2988|2980|2998.7|2990.7|2998.7|2990.7|2988|2980|0
1585124700000|2020-03-25 08:25:00|2998.6|2990.6|3004.2|2996.2|3004.2|2996.2|2997.8|2989.8|0
1585125000000|2020-03-25 08:30:00|3004.5|2996.5|3014.8|3006.8|3016.4|3008.4|3003.5|2995.5|0
1585125300000|2020-03-25 08:35:00|3015|3007|3006.4|2998.4|3015.2|3007.2|3005|2997|0
1585125600000|2020-03-25 08:40:00|3007.2|2999.2|3009.2|3001.2|3009.2|3001.2|3002.8|2994.8|0
1585125900000|2020-03-25 08:45:00|3009.6|3001.6|3014.1|3006.1|3014.1|3006.1|3007.1|2999.1|0
1585126200000|2020-03-25 08:50:00|3014.4|3006.4|3016.2|3008.2|3018.4|3010.4|3013.3|3005.3|0
1585126500000|2020-03-25 08:55:00|3017.1|3009.1|3023.1|3015.1|3025.4|3017.4|3016.6|3008.6|0
1585126800000|2020-03-25 09:00:00|3023.4|3015.4|3024.2|3016.2|3024.5|3016.5|3017.5|3009.5|0
1585127100000|2020-03-25 09:05:00|3023.9|3015.9|3033.6|3025.6|3035.4|3027.4|3023.8|3015.8|0
1585127400000|2020-03-25 09:10:00|3033.7|3025.7|3035.9|3027.9|3036.7|3028.7|3032.7|3024.7|0
1585127700000|2020-03-25 09:15:00|3036|3028|3033.3|3025.3|3036.9|3028.9|3032.4|3024.4|0
1585128000000|2020-03-25 09:20:00|3033|3025|3035.6|3027.6|3036.7|3028.7|3032.6|3024.6|0
1585128300000|2020-03-25 09:25:00|3035.8|3027.8|3038.2|3030.2|3038.8|3030.8|3034.9|3026.9|0
1585128600000|2020-03-25 09:30:00|3037.7|3029.7|3032.2|3024.2|3038.7|3030.7|3032.2|3024.2|0
1585128900000|2020-03-25 09:35:00|3034.6|3026.6|3030.3|3022.3|3035.5|3027.5|3028.6|3020.6|0
1585129200000|2020-03-25 09:40:00|3030.6|3022.6|3020.5|3012.5|3030.6|3022.6|3019.4|3011.4|0
1585129500000|2020-03-25 09:45:00|3020.4|3012.4|3015.8|3007.8|3021.3|3013.3|3015.8|3007.8|0
1585129800000|2020-03-25 09:50:00|3016.3|3008.3|3007.1|2999.1|3016.4|3008.4|3004.5|2996.5|0
1585130100000|2020-03-25 09:55:00|3007.2|2999.2|3006.9|2998.9|3007.2|2999.2|3002.1|2994.1|0
1585130400000|2020-03-25 10:00:00|3007.2|2999.2|3008.6|3000.6|3008.9|3000.9|3004.7|2996.7|0
1585130700000|2020-03-25 10:05:00|3009|3001|2996.2|2988.2|3010|3002|2995.7|2987.7|0
1585131000000|2020-03-25 10:10:00|2996.9|2988.9|2984|2976|2998.4|2990.4|2984|2976|0
1585131300000|2020-03-25 10:15:00|2984.2|2976.2|2977.5|2969.5|2989.9|2981.9|2976.8|2968.8|0
1585131600000|2020-03-25 10:20:00|2977.4|2969.4|2973.8|2965.8|2977.4|2969.4|2970.2|2962.2|0
1585131900000|2020-03-25 10:25:00|2972|2964|2964.1|2956.1|2972.2|2964.2|2963.4|2955.4|0
1585132200000|2020-03-25 10:30:00|2964.2|2956.2|2964|2956|2966.6|2958.6|2963.9|2955.9|0
1585132500000|2020-03-25 10:35:00|2964.5|2956.5|2958.1|2950.1|2964.9|2956.9|2953.5|2945.5|0
1585132800000|2020-03-25 10:40:00|2958.2|2950.2|2947.4|2939.4|2959|2951|2946.6|2938.6|0
1585133100000|2020-03-25 10:45:00|2947.6|2939.6|2933|2925|2948|2940|2931.9|2923.9|0
1585133400000|2020-03-25 10:50:00|2932.9|2924.9|2896.6|2888.6|2934|2926|2895.6|2887.6|0
1585133700000|2020-03-25 10:55:00|2896.1|2888.1|2894.2|2886.2|2903.5|2895.5|2893.7|2885.7|0
1585134000000|2020-03-25 11:00:00|2914.5|2906.5|2925|2917|2926.7|2918.7|2907.5|2899.5|0
1585134300000|2020-03-25 11:05:00|2924.9|2916.9|2935.3|2927.3|2944|2936|2924.1|2916.1|0
1585134600000|2020-03-25 11:10:00|2934.8|2926.8|2926.4|2918.4|2938.6|2930.6|2921.5|2913.5|0
1585134900000|2020-03-25 11:15:00|2926.3|2918.3|2925.7|2917.7|2930.3|2922.3|2918.7|2910.7|0
1585135200000|2020-03-25 11:20:00|2925.2|2917.2|2931.1|2923.1|2931.1|2923.1|2921.1|2913.1|0
1585135500000|2020-03-25 11:25:00|2931.2|2923.2|2930.3|2922.3|2934.6|2926.6|2929.7|2921.7|0
1585135800000|2020-03-25 11:30:00|2930.5|2922.5|2910|2902|2931.2|2923.2|2910|2902|0
1585136100000|2020-03-25 11:35:00|2910.2|2902.2|2907.8|2899.8|2910.2|2902.2|2905.4|2897.4|0
1585136400000|2020-03-25 11:40:00|2907.9|2899.9|2917.2|2909.2|2919.7|2911.7|2907.7|2899.7|0
1585136700000|2020-03-25 11:45:00|2917.4|2909.4|2914|2906|2917.7|2909.7|2910|2902|0
1585137000000|2020-03-25 11:50:00|2912.8|2904.8|2904.2|2896.2|2914|2906|2903.3|2895.3|0
1585137300000|2020-03-25 11:55:00|2904.3|2896.3|2912.5|2904.5|2913|2905|2902.2|2894.2|0
1585137600000|2020-03-25 12:00:00|2912.8|2904.8|2925.5|2917.5|2925.5|2917.5|2912.4|2904.4|0
1585137900000|2020-03-25 12:05:00|2924.8|2916.8|2926|2918|2930.5|2922.5|2922.6|2914.6|0
1585138200000|2020-03-25 12:10:00|2925.9|2917.9|2920.3|2912.3|2926.8|2918.8|2918.6|2910.6|0
1585138500000|2020-03-25 12:15:00|2920.1|2912.1|2929|2921|2929|2921|2920.1|2912.1|0
1585138800000|2020-03-25 12:20:00|2929.3|2921.3|2927.7|2919.7|2932.8|2924.8|2926.3|2918.3|0
1585139100000|2020-03-25 12:25:00|2927.6|2919.6|2925.5|2917.5|2927.6|2919.6|2921.8|2913.8|0
1585139400000|2020-03-25 12:30:00|2925.7|2917.7|2928.9|2920.9|2929|2921|2925.4|2917.4|0
1585139700000|2020-03-25 12:35:00|2929.1|2921.1|2930.2|2922.2|2934.5|2926.5|2929|2921|0
1585140000000|2020-03-25 12:40:00|2930.3|2922.3|2931.5|2923.5|2933.9|2925.9|2930|2922|0
1585140300000|2020-03-25 12:45:00|2931.6|2923.6|2930|2922|2931.8|2923.8|2929|2921|0
1585140600000|2020-03-25 12:50:00|2929.7|2921.7|2937.4|2929.4|2937.6|2929.6|2929.1|2921.1|0
1585140900000|2020-03-25 12:55:00|2937.6|2929.6|2952.7|2944.7|2954|2946|2937.6|2929.6|0
1585141200000|2020-03-25 13:00:00|2952.2|2944.2|2948.3|2940.3|2953.3|2945.3|2948.3|2940.3|0
1585141500000|2020-03-25 13:05:00|2948.5|2940.5|2956.4|2948.4|2957.3|2949.3|2947.6|2939.6|0
1585141800000|2020-03-25 13:10:00|2956.6|2948.6|2965.4|2957.4|2965.8|2957.8|2954.8|2946.8|0
1585142100000|2020-03-25 13:15:00|2965.2|2957.2|2960|2952|2966.5|2958.5|2956.8|2948.8|0
1585142400000|2020-03-25 13:20:00|2960.1|2952.1|2956|2948|2962.7|2954.7|2955.3|2947.3|0
1585142700000|2020-03-25 13:25:00|2956.1|2948.1|2949.9|2941.9|2956.4|2948.4|2948.1|2940.1|0
1585143000000|2020-03-25 13:30:00|2949.4|2941.4|2964.1|2957.3|2964.7|2957.9|2921.9|2915.1|0
1585143300000|2020-03-25 13:35:00|2964.3|2957.5|2983.4|2976.6|2985.1|2978.3|2957.8|2951|0
1585143600000|2020-03-25 13:40:00|2982.4|2975.6|2956.6|2949.8|2982.7|2975.9|2952.7|2945.9|0
1585143900000|2020-03-25 13:45:00|2956.5|2949.7|2930.6|2923.8|2960.4|2953.6|2926.9|2920.1|0
1585144200000|2020-03-25 13:50:00|2931|2924.2|2896.4|2889.6|2938|2931.2|2891.8|2885|0
1585144500000|2020-03-25 13:55:00|2896.7|2889.9|2899.4|2892.6|2923.3|2916.5|2894.2|2887.4|0
1585144800000|2020-03-25 14:00:00|2899.3|2892.5|2870.3|2863.5|2901|2894.2|2868|2861.2|0
1585145100000|2020-03-25 14:05:00|2870.5|2863.7|2884.1|2877.3|2886.5|2879.7|2867.7|2860.9|0
1585145400000|2020-03-25 14:10:00|2884|2877.2|2866.9|2860.1|2884.7|2877.9|2859.5|2852.7|0
1585145700000|2020-03-25 14:15:00|2867.1|2860.3|2878.1|2871.3|2882.3|2875.5|2867|2860.2|0
1585146000000|2020-03-25 14:20:00|2878.2|2871.4|2887.9|2881.1|2894.3|2887.5|2873.4|2866.6|0
1585146300000|2020-03-25 14:25:00|2888.1|2881.3|2890.7|2883.9|2890.7|2883.9|2871.3|2864.5|0
1585146600000|2020-03-25 14:30:00|2890.5|2883.7|2903|2896.2|2905.8|2899|2889.4|2882.6|0
1585146900000|2020-03-25 14:35:00|2903.1|2896.3|2913.8|2907|2918.2|2911.4|2898.6|2891.8|0
1585147200000|2020-03-25 14:40:00|2913.5|2906.7|2907.3|2900.5|2924.5|2917.7|2900.5|2893.7|0
1585147500000|2020-03-25 14:45:00|2907.2|2900.4|2903.2|2896.4|2918.8|2912|2897|2890.2|0
1585147800000|2020-03-25 14:50:00|2903.7|2896.9|2903|2896.2|2917.7|2910.9|2900.6|2893.8|0
1585148100000|2020-03-25 14:55:00|2903.4|2896.6|2922.1|2915.3|2926.2|2919.4|2900.3|2893.5|0
1585148400000|2020-03-25 15:00:00|2922|2915.2|2922.8|2916|2927.7|2920.9|2912.5|2905.7|0
1585148700000|2020-03-25 15:05:00|2922.7|2915.9|2932.6|2925.8|2936.1|2929.3|2920.9|2914.1|0
1585149000000|2020-03-25 15:10:00|2932.7|2925.9|2926.2|2919.4|2933.6|2926.8|2921.8|2915|0
1585149300000|2020-03-25 15:15:00|2926.1|2919.3|2925.3|2918.5|2930.1|2923.3|2915.6|2908.8|0
1585149600000|2020-03-25 15:20:00|2925.1|2918.3|2923.9|2917.1|2928.4|2921.6|2913.6|2906.8|0
1585149900000|2020-03-25 15:25:00|2924|2917.2|2923.8|2917|2936.9|2930.1|2920.9|2914.1|0
1585150200000|2020-03-25 15:30:00|2923.9|2917.1|2928.2|2921.4|2932.7|2925.9|2918.9|2912.1|0
1585150500000|2020-03-25 15:35:00|2928|2921.2|2921.5|2914.7|2932.1|2925.3|2920.6|2913.8|0
1585150800000|2020-03-25 15:40:00|2921.6|2914.8|2921.1|2914.3|2929.7|2922.9|2917.6|2910.8|0
1585151100000|2020-03-25 15:45:00|2921.5|2914.7|2929.2|2922.4|2932.4|2925.6|2915.2|2908.4|0
1585151400000|2020-03-25 15:50:00|2929.3|2922.5|2921.2|2914.4|2933|2926.2|2919.9|2913.1|0
1585151700000|2020-03-25 15:55:00|2921.6|2914.8|2928.7|2921.9|2932.6|2925.8|2918.8|2912|0
1585152000000|2020-03-25 16:00:00|2928.9|2922.1|2948.3|2941.5|2950|2943.2|2927.6|2920.8|0
1585152300000|2020-03-25 16:05:00|2948.6|2941.8|2945.1|2938.3|2950.3|2943.5|2942.2|2935.4|0
1585152600000|2020-03-25 16:10:00|2944.8|2938|2948.5|2941.7|2951.1|2944.3|2944|2937.2|0
1585152900000|2020-03-25 16:15:00|2948|2941.2|2954.6|2947.8|2957.7|2950.9|2947|2940.2|0
1585153200000|2020-03-25 16:20:00|2954.4|2947.6|2964.8|2958|2964.8|2958|2952.5|2945.7|0
1585153500000|2020-03-25 16:25:00|2965|2958.2|2960.6|2953.8|2965.7|2958.9|2959.7|2952.9|0
1585153800000|2020-03-25 16:30:00|2960.2|2953.4|2962|2955.2|2962|2955.2|2949.5|2942.7|0
1585154100000|2020-03-25 16:35:00|2962.4|2955.6|2965.5|2958.7|2966.3|2959.5|2951|2944.2|0
1585154400000|2020-03-25 16:40:00|2965.4|2958.6|2967|2960.2|2967.2|2960.4|2958.3|2951.5|0
1585154700000|2020-03-25 16:45:00|2967.3|2960.5|2964.6|2957.8|2975.4|2968.6|2964.4|2957.6|0
1585155000000|2020-03-25 16:50:00|2964.8|2958|2956.9|2950.1|2971.7|2964.9|2954.7|2947.9|0
1585155300000|2020-03-25 16:55:00|2957|2950.2|2959.6|2952.8|2963.2|2956.4|2953.4|2946.6|0
1585155600000|2020-03-25 17:00:00|2960.1|2953.3|2963.4|2956.6|2967.1|2960.3|2954.1|2947.3|0
1585155900000|2020-03-25 17:05:00|2963.7|2956.9|2979.4|2972.6|2979.4|2972.6|2961.8|2955|0
1585156200000|2020-03-25 17:10:00|2979.3|2972.5|2971.2|2964.4|2979.3|2972.5|2967.1|2960.3|0
1585156500000|2020-03-25 17:15:00|2971.1|2964.3|2986.7|2979.9|2986.7|2979.9|2968.8|2962|0
1585156800000|2020-03-25 17:20:00|2986|2979.2|2987.6|2980.8|2987.9|2981.1|2981.7|2974.9|0
1585157100000|2020-03-25 17:25:00|2987.5|2980.7|2981.4|2974.6|2987.8|2981|2975.7|2968.9|0
1585157400000|2020-03-25 17:30:00|2981.3|2974.5|2986.1|2979.3|2986.1|2979.3|2972.1|2965.3|0
1585157700000|2020-03-25 17:35:00|2985.9|2979.1|2994.2|2987.4|2995.6|2988.8|2981|2974.2|0
1585158000000|2020-03-25 17:40:00|2994.3|2987.5|3006.4|2999.6|3007|3000.2|2993|2986.2|0
1585158300000|2020-03-25 17:45:00|3006.5|2999.7|2998.4|2991.6|3012.3|3005.5|2995.5|2988.7|0
1585158600000|2020-03-25 17:50:00|2998.3|2991.5|2990.3|2983.5|3005.5|2998.7|2989.2|2982.4|0
1585158900000|2020-03-25 17:55:00|2990.1|2983.3|2983.6|2976.8|2993.5|2986.7|2979.2|2972.4|0
1585159200000|2020-03-25 18:00:00|2983.9|2977.1|2964.6|2957.8|2987.6|2980.8|2964.6|2957.8|0
1585159500000|2020-03-25 18:05:00|2964.7|2957.9|2958.5|2951.7|2966.4|2959.6|2948.7|2941.9|0
1585159800000|2020-03-25 18:10:00|2958.7|2951.9|2975.8|2969|2977.2|2970.4|2958.3|2951.5|0
1585160100000|2020-03-25 18:15:00|2975.5|2968.7|2978|2971.2|2979.7|2972.9|2969.9|2963.1|0
1585160400000|2020-03-25 18:20:00|2978.3|2971.5|2971.3|2964.5|2982.2|2975.4|2969.6|2962.8|0
1585160700000|2020-03-25 18:25:00|2971.5|2964.7|2970.9|2964.1|2973.6|2966.8|2960.1|2953.3|0
1585161000000|2020-03-25 18:30:00|2970.1|2963.3|2958.2|2951.4|2972.8|2966|2955.9|2949.1|0
1585161300000|2020-03-25 18:35:00|2958.6|2951.8|2966.7|2959.9|2966.9|2960.1|2954.7|2947.9|0
1585161600000|2020-03-25 18:40:00|2965.6|2958.8|2967.2|2960.4|2968|2961.2|2958.4|2951.6|0
1585161900000|2020-03-25 18:45:00|2967|2960.2|2973.4|2966.6|2978.2|2971.4|2967|2960.2|0
1585162200000|2020-03-25 18:50:00|2972.6|2965.8|2971.9|2965.1|2976.9|2970.1|2963|2956.2|0
1585162500000|2020-03-25 18:55:00|2972.1|2965.3|2980.2|2973.4|2987|2980.2|2970.9|2964.1|0
1585162800000|2020-03-25 19:00:00|2980.4|2973.6|2986.3|2979.5|2986.3|2979.5|2974.7|2967.9|0
1585163100000|2020-03-25 19:05:00|2986.4|2979.6|2979.3|2972.5|2986.5|2979.7|2976.5|2969.7|0
1585163400000|2020-03-25 19:10:00|2979.4|2972.6|2974.8|2968|2979.4|2972.6|2967.5|2960.7|0
1585163700000|2020-03-25 19:15:00|2976.1|2969.3|2975|2968.2|2980.3|2973.5|2973.2|2966.4|0
1585164000000|2020-03-25 19:20:00|2974.1|2967.3|2972.2|2965.4|2978.9|2972.1|2968.4|2961.6|0
1585164300000|2020-03-25 19:25:00|2972.3|2965.5|2962.2|2955.4|2975.7|2968.9|2959.9|2953.1|0
1585164600000|2020-03-25 19:30:00|2962.3|2955.5|2966.9|2960.1|2973.5|2966.7|2962.3|2955.5|0
1585164900000|2020-03-25 19:35:00|2965.7|2958.9|2968.3|2961.5|2974.2|2967.4|2964.5|2957.7|0
1585165200000|2020-03-25 19:40:00|2968.1|2961.3|2947.1|2940.3|2974.7|2967.9|2945.2|2938.4|0
1585165500000|2020-03-25 19:45:00|2945.7|2938.9|2924|2917.2|2948.4|2941.6|2919.8|2913|0
1585165800000|2020-03-25 19:50:00|2924.3|2917.5|2911.4|2904.6|2925|2918.2|2896.2|2889.4|0
1585166100000|2020-03-25 19:55:00|2911|2904.2|2898.1|2891.3|2920.5|2913.7|2893.1|2886.3|0
1585166400000|2020-03-25 20:00:00|2898.7|2890.7|2900.8|2892.8|2911.1|2903.1|2895|2887|0
1585166700000|2020-03-25 20:05:00|2901.4|2893.4|2905.4|2897.4|2905.4|2897.4|2900|2892|0
1585167000000|2020-03-25 20:10:00|2905.5|2897.5|2902.3|2894.3|2907.2|2899.2|2900.8|2892.8|0
1585167300000|2020-03-25 20:15:00|2902.2|2894.2|2902.2|2894.2|2903.1|2895.1|2901.7|2893.7|0
1585167600000|2020-03-25 20:20:00|2902.3|2894.3|2901.6|2893.6|2903|2895|2900.8|2892.8|0
1585167900000|2020-03-25 20:25:00|2901.7|2893.7|2904.2|2896.2|2904.5|2896.5|2900.9|2892.9|0
1585168200000|2020-03-25 20:30:00|2904.4|2896.4|2905.6|2897.6|2905.6|2897.6|2903.3|2895.3|0
1585168500000|2020-03-25 20:35:00|2905.3|2897.3|2905.1|2897.1|2906.8|2898.8|2904.5|2896.5|0
1585168800000|2020-03-25 20:40:00|2905|2897|2902.7|2894.7|2905.2|2897.2|2902.7|2894.7|0
1585169100000|2020-03-25 20:45:00|2902.4|2894.4|2902.4|2894.4|2903|2895|2900.9|2892.9|0
1585169400000|2020-03-25 20:50:00|2902|2894|2904.1|2896.1|2904.1|2896.1|2901.2|2893.2|0
1585169700000|2020-03-25 20:55:00|2904.2|2896.2|2903.9|2895.9|2904.4|2896.4|2902.9|2894.9|0
1585170000000|2020-03-25 21:00:00|2904|2896|2903.4|2895.4|2904.7|2896.7|2903.4|2895.4|0
1585170300000|2020-03-25 21:05:00|2903.3|2895.3|2904.1|2896.1|2904.5|2896.5|2902.8|2894.8|0
1585170600000|2020-03-25 21:10:00|2904|2896|2903.1|2895.1|2904.3|2896.3|2902.3|2894.3|0
1585170900000|2020-03-25 21:15:00|2903.2|2895.2|2903.5|2895.5|2903.5|2895.5|2902.9|2894.9|0
1585171200000|2020-03-25 21:20:00|2903.7|2895.7|2904.4|2896.4|2904.6|2896.6|2903.2|2895.2|0
1585171500000|2020-03-25 21:25:00|2904.5|2896.5|2904|2896|2904.5|2896.5|2903.5|2895.5|0
1585171800000|2020-03-25 21:30:00|2903.6|2895.6|2905.2|2897.2|2905.3|2897.3|2903.6|2895.6|0
1585172100000|2020-03-25 21:35:00|2905.1|2897.1|2907.1|2899.1|2907.2|2899.2|2905.1|2897.1|0
1585172400000|2020-03-25 21:40:00|2907.2|2899.2|2907.6|2899.6|2907.7|2899.7|2907.2|2899.2|0
1585172700000|2020-03-25 21:45:00|2907.5|2899.5|2906.3|2898.3|2907.8|2899.8|2906.3|2898.3|0
1585173000000|2020-03-25 21:50:00|2906.5|2898.5|2906.6|2898.6|2907.2|2899.2|2906.4|2898.4|0
1585173300000|2020-03-25 21:55:00|2906.5|2898.5|2907.2|2899.2|2907.3|2899.3|2906.3|2898.3|0
1585173600000|2020-03-25 22:00:00|2907.4|2899.4|2918.5|2910.5|2921.4|2913.4|2906.2|2898.2|0
1585173900000|2020-03-25 22:05:00|2918.7|2910.7|2917.6|2909.6|2920.9|2912.9|2917.6|2909.6|0
1585174200000|2020-03-25 22:10:00|2917.5|2909.5|2918.7|2910.7|2921.1|2913.1|2916|2908|0
1585174500000|2020-03-25 22:15:00|2918.8|2910.8|2920.3|2912.3|2920.3|2912.3|2917.7|2909.7|0
1585174800000|2020-03-25 22:20:00|2920.4|2912.4|2916.8|2908.8|2920.5|2912.5|2916.8|2908.8|0
1585175100000|2020-03-25 22:25:00|2916.7|2908.7|2914.7|2906.7|2917.2|2909.2|2913.8|2905.8|0
1585175400000|2020-03-25 22:30:00|2914.6|2906.6|2917.3|2909.3|2917.5|2909.5|2914.1|2906.1|0
1585175700000|2020-03-25 22:35:00|2917.4|2909.4|2918|2910|2918.8|2910.8|2916.3|2908.3|0
1585176000000|2020-03-25 22:40:00|2918.1|2910.1|2919.8|2911.8|2919.8|2911.8|2916.7|2908.7|0
1585176300000|2020-03-25 22:45:00|2919.6|2911.6|2916.4|2908.4|2919.6|2911.6|2916.2|2908.2|0
1585176600000|2020-03-25 22:50:00|2916.1|2908.1|2914.9|2906.9|2916.1|2908.1|2913.9|2905.9|0
1585176900000|2020-03-25 22:55:00|2914.8|2906.8|2914.6|2906.6|2914.8|2906.8|2913.6|2905.6|0
1585177200000|2020-03-25 23:00:00|2914.3|2906.3|2911.2|2903.2|2914.9|2906.9|2909.7|2901.7|0
1585177500000|2020-03-25 23:05:00|2910.7|2902.7|2910.6|2902.6|2911.1|2903.1|2909.8|2901.8|0
1585177800000|2020-03-25 23:10:00|2910.9|2902.9|2909.1|2901.1|2911|2903|2908.9|2900.9|0
1585178100000|2020-03-25 23:15:00|2909|2901|2904.7|2896.7|2909|2901|2902.9|2894.9|0
1585178400000|2020-03-25 23:20:00|2904.6|2896.6|2904.5|2896.5|2904.9|2896.9|2903|2895|0
1585178700000|2020-03-25 23:25:00|2904.6|2896.6|2907.1|2899.1|2908.5|2900.5|2904.5|2896.5|0
1585179000000|2020-03-25 23:30:00|2907|2899|2906.9|2898.9|2907.2|2899.2|2905.7|2897.7|0
1585179300000|2020-03-25 23:35:00|2907.1|2899.1|2909.5|2901.5|2910.2|2902.2|2907.1|2899.1|0
1585179600000|2020-03-25 23:40:00|2909.7|2901.7|2906.3|2898.3|2909.7|2901.7|2906|2898|0
1585179900000|2020-03-25 23:45:00|2906.4|2898.4|2908.8|2900.8|2909.7|2901.7|2906.4|2898.4|0
1585180200000|2020-03-25 23:50:00|2908.7|2900.7|2911.4|2903.4|2911.8|2903.8|2908.7|2900.7|0
1585180500000|2020-03-25 23:55:00|2911.6|2903.6|2914.7|2904.7|2914.8|2905.9|2911.4|2903.4|0
1585180800000|2020-03-26 00:00:00|2914.6|2904.6|2904.4|2894.4|2915.2|2905.2|2903.8|2893.8|0
1585181100000|2020-03-26 00:05:00|2904.7|2894.7|2911|2901|2911.3|2901.3|2904|2894|0
1585181400000|2020-03-26 00:10:00|2910.9|2900.9|2925.4|2915.4|2931.5|2921.5|2909.1|2899.1|0
1585181700000|2020-03-26 00:15:00|2925.3|2915.3|2932.1|2922.1|2932.5|2922.5|2921|2911|0
1585182000000|2020-03-26 00:20:00|2932.4|2922.4|2937.9|2927.9|2941.8|2931.8|2928.5|2918.5|0
1585182300000|2020-03-26 00:25:00|2936.5|2926.5|2936.7|2926.7|2940.8|2930.8|2931.4|2921.4|0
1585182600000|2020-03-26 00:30:00|2936.8|2926.8|2928.8|2918.8|2939.3|2929.3|2928.8|2918.8|0
1585182900000|2020-03-26 00:35:00|2928.6|2918.6|2936.2|2926.2|2936.2|2926.2|2924.5|2914.5|0
1585183200000|2020-03-26 00:40:00|2936|2926|2934.3|2924.3|2937.1|2927.1|2931.2|2921.2|0
1585183500000|2020-03-26 00:45:00|2934.7|2924.7|2919.6|2909.6|2936.4|2926.4|2919.5|2909.5|0
1585183800000|2020-03-26 00:50:00|2919.7|2909.7|2928.2|2918.2|2928.2|2918.2|2918.5|2908.5|0
1585184100000|2020-03-26 00:55:00|2928.3|2918.3|2916.7|2906.7|2928.3|2918.3|2916.4|2906.4|0
1585184400000|2020-03-26 01:00:00|2916.9|2906.9|2890.5|2880.5|2917|2907|2886.3|2876.3|0
1585184700000|2020-03-26 01:05:00|2890.4|2880.4|2888.7|2878.7|2897.9|2887.9|2888.6|2878.6|0
1585185000000|2020-03-26 01:10:00|2888.2|2878.2|2895.1|2885.1|2901.5|2891.5|2887.5|2877.5|0
1585185300000|2020-03-26 01:15:00|2894|2884|2889.5|2879.5|2894.9|2884.9|2886.7|2876.7|0
1585185600000|2020-03-26 01:20:00|2890|2880|2883|2873|2892.2|2882.2|2879.8|2869.8|0
1585185900000|2020-03-26 01:25:00|2882.8|2872.8|2881.6|2871.6|2886.5|2876.5|2875.4|2865.4|0
1585186200000|2020-03-26 01:30:00|2881.4|2871.4|2884.2|2874.2|2891.5|2881.5|2878.6|2868.6|0
1585186500000|2020-03-26 01:35:00|2884.7|2874.7|2893.1|2883.1|2894.6|2884.6|2884.7|2874.7|0
1585186800000|2020-03-26 01:40:00|2893|2883|2900.7|2890.7|2901.5|2891.5|2891.9|2881.9|0
1585187100000|2020-03-26 01:45:00|2900.8|2890.8|2884|2874|2901.6|2891.6|2884|2874|0
1585187400000|2020-03-26 01:50:00|2883.9|2873.9|2896|2886|2896.8|2886.8|2883.8|2873.8|0
1585187700000|2020-03-26 01:55:00|2896.1|2886.1|2886.9|2876.9|2896.4|2886.4|2884.4|2874.4|0
1585188000000|2020-03-26 02:00:00|2887|2877|2885.7|2875.7|2890.3|2880.3|2880.2|2870.2|0
1585188300000|2020-03-26 02:05:00|2885.9|2875.9|2878.6|2868.6|2891.4|2881.4|2874.3|2864.3|0
1585188600000|2020-03-26 02:10:00|2879.5|2869.5|2867.3|2857.3|2882.3|2872.3|2866.9|2856.9|0
1585188900000|2020-03-26 02:15:00|2867.4|2857.4|2871.7|2861.7|2878.5|2868.5|2867.2|2857.2|0
1585189200000|2020-03-26 02:20:00|2872|2862|2883.7|2873.7|2889.3|2879.3|2871.7|2861.7|0
1585189500000|2020-03-26 02:25:00|2883.6|2873.6|2885.9|2875.9|2886.8|2876.8|2881.6|2871.6|0
1585189800000|2020-03-26 02:30:00|2886.1|2876.1|2882.6|2872.6|2889.5|2879.5|2881.7|2871.7|0
1585190100000|2020-03-26 02:35:00|2881.6|2871.6|2897.3|2887.3|2898.9|2888.9|2875.3|2865.3|0
1585190400000|2020-03-26 02:40:00|2897.2|2887.2|2888.3|2878.3|2898.3|2888.3|2887.4|2877.4|0
1585190700000|2020-03-26 02:45:00|2888.4|2878.4|2894.7|2884.7|2895.1|2885.1|2888.4|2878.4|0
1585191000000|2020-03-26 02:50:00|2894.4|2884.4|2887.7|2877.7|2894.4|2884.4|2885.3|2875.3|0
1585191300000|2020-03-26 02:55:00|2885.5|2875.5|2894.9|2884.9|2897.8|2887.8|2884.2|2874.2|0
1585191600000|2020-03-26 03:00:00|2895.1|2885.1|2896.2|2886.2|2899.3|2889.3|2894.4|2884.4|0
1585191900000|2020-03-26 03:05:00|2895.2|2885.2|2906.5|2896.5|2910.2|2900.2|2892.8|2882.8|0
1585192200000|2020-03-26 03:10:00|2906.6|2896.6|2905|2895|2907.4|2897.4|2902.6|2892.6|0
1585192500000|2020-03-26 03:15:00|2905.2|2895.2|2906.4|2896.4|2907.8|2897.8|2899.6|2889.6|0
1585192800000|2020-03-26 03:20:00|2906.8|2896.8|2897.5|2887.5|2908.6|2898.6|2896.9|2886.9|0
1585193100000|2020-03-26 03:25:00|2897.6|2887.6|2900.8|2890.8|2914|2904|2896.9|2886.9|0
1585193400000|2020-03-26 03:30:00|2901.2|2891.2|2880.3|2870.3|2903.8|2893.8|2875.2|2865.2|0
1585193700000|2020-03-26 03:35:00|2880.4|2870.4|2888.5|2878.5|2891.5|2881.5|2877|2867|0
1585194000000|2020-03-26 03:40:00|2888.6|2878.6|2890|2880|2893.2|2883.2|2885.1|2875.1|0
1585194300000|2020-03-26 03:45:00|2889.9|2879.9|2898.9|2888.9|2899.1|2889.1|2889.8|2879.8|0
1585194600000|2020-03-26 03:50:00|2899|2889|2907.9|2897.9|2908.4|2898.4|2897.4|2887.4|0
1585194900000|2020-03-26 03:55:00|2908.3|2898.3|2901.5|2891.5|2912.5|2902.5|2899.3|2889.3|0
1585195200000|2020-03-26 04:00:00|2902|2892|2890.2|2880.2|2903.6|2893.6|2889.5|2879.5|0
1585195500000|2020-03-26 04:05:00|2890.1|2880.1|2895.4|2885.4|2896|2886|2889.4|2879.4|0
1585195800000|2020-03-26 04:10:00|2896.4|2886.4|2894.5|2884.5|2903.2|2893.2|2891.8|2881.8|0
1585196100000|2020-03-26 04:15:00|2894.7|2884.7|2887.2|2877.2|2895|2885|2886.4|2876.4|0
1585196400000|2020-03-26 04:20:00|2887.8|2877.8|2892.4|2882.4|2892.5|2882.5|2882.4|2872.4|0
1585196700000|2020-03-26 04:25:00|2892.5|2882.5|2901.2|2891.2|2903.3|2893.3|2889.3|2879.3|0
1585197000000|2020-03-26 04:30:00|2901.6|2891.6|2898.1|2888.1|2904.5|2894.5|2897.8|2887.8|0
1585197300000|2020-03-26 04:35:00|2898.8|2888.8|2904.9|2894.9|2906|2896|2895.9|2885.9|0
1585197600000|2020-03-26 04:40:00|2904.5|2894.5|2903.9|2893.9|2905.4|2895.4|2900|2890|0
1585197900000|2020-03-26 04:45:00|2904.4|2894.4|2901|2891|2904.6|2894.6|2895.9|2885.9|0
1585198200000|2020-03-26 04:50:00|2901.5|2891.5|2896.9|2886.9|2901.5|2891.5|2893.6|2883.6|0
1585198500000|2020-03-26 04:55:00|2897.3|2887.3|2894.3|2884.3|2901.4|2891.4|2894.3|2884.3|0
1585198800000|2020-03-26 05:00:00|2895.1|2885.1|2888.5|2878.5|2896.6|2886.6|2886.5|2876.5|0
1585199100000|2020-03-26 05:05:00|2888.4|2878.4|2891.3|2881.3|2893.2|2883.2|2884.6|2874.6|0
1585199400000|2020-03-26 05:10:00|2891.6|2881.6|2891.6|2881.6|2895.8|2885.8|2890.2|2880.2|0
1585199700000|2020-03-26 05:15:00|2891.2|2881.2|2898.2|2888.2|2902.3|2892.3|2890.1|2880.1|0
1585200000000|2020-03-26 05:20:00|2899.1|2889.1|2892.7|2882.7|2900.8|2890.8|2892.5|2882.5|0
1585200300000|2020-03-26 05:25:00|2893|2883|2896.6|2886.6|2896.7|2886.7|2889.8|2879.8|0
1585200600000|2020-03-26 05:30:00|2896.7|2886.7|2895.3|2885.3|2900|2890|2895.3|2885.3|0
1585200900000|2020-03-26 05:35:00|2895.9|2885.9|2897.5|2887.5|2898|2888|2892.2|2882.2|0
1585201200000|2020-03-26 05:40:00|2897.4|2887.4|2894|2884|2897.4|2887.4|2890.9|2880.9|0
1585201500000|2020-03-26 05:45:00|2893.3|2883.3|2884.7|2874.7|2895|2885|2883.3|2873.3|0
1585201800000|2020-03-26 05:50:00|2884.8|2874.8|2875.5|2865.5|2886.6|2876.6|2875.5|2865.5|0
1585202100000|2020-03-26 05:55:00|2875.6|2865.6|2889.1|2879.1|2889.9|2879.9|2875.3|2865.3|0
1585202400000|2020-03-26 06:00:00|2889.2|2879.2|2884.2|2874.2|2890|2880|2882|2872|0
1585202700000|2020-03-26 06:05:00|2884.6|2874.6|2877.1|2867.1|2885.1|2875.1|2875.2|2865.2|0
1585203000000|2020-03-26 06:10:00|2877.3|2867.3|2876.9|2866.9|2882.8|2872.8|2872.4|2862.4|0
1585203300000|2020-03-26 06:15:00|2877.6|2867.6|2876.5|2866.5|2882.6|2872.6|2871.9|2861.9|0
1585203600000|2020-03-26 06:20:00|2876.3|2866.3|2880.8|2870.8|2882.2|2872.2|2874.5|2864.5|0
1585203900000|2020-03-26 06:25:00|2880.6|2870.6|2880.3|2870.3|2882.1|2872.1|2876.4|2866.4|0
1585204200000|2020-03-26 06:30:00|2880.2|2870.2|2890.4|2880.4|2890.4|2880.4|2878.6|2868.6|0
1585204500000|2020-03-26 06:35:00|2889.9|2879.9|2888.2|2878.2|2889.9|2879.9|2883.3|2873.3|0
1585204800000|2020-03-26 06:40:00|2888.3|2878.3|2883|2873|2888.7|2878.7|2880.7|2870.7|0
1585205100000|2020-03-26 06:45:00|2883.2|2873.2|2884.2|2874.2|2888.6|2878.6|2882.6|2872.6|0
1585205400000|2020-03-26 06:50:00|2884.3|2874.3|2881.6|2871.6|2886|2876|2881.4|2871.4|0
1585205700000|2020-03-26 06:55:00|2881.5|2871.5|2874.8|2864.8|2881.7|2871.7|2874.4|2864.4|0
1585206000000|2020-03-26 07:00:00|2874.2|2864.2|2866.8|2856.8|2874.9|2864.9|2861.9|2851.9|0
1585206300000|2020-03-26 07:05:00|2866.9|2856.9|2881.1|2871.1|2881.5|2871.5|2866.5|2856.5|0
1585206600000|2020-03-26 07:10:00|2881|2871|2872|2862|2881|2871|2871.3|2861.3|0
1585206900000|2020-03-26 07:15:00|2872.2|2862.2|2866|2856|2875|2865|2865.3|2855.3|0
1585207200000|2020-03-26 07:20:00|2865.8|2855.8|2855.4|2845.4|2866|2856|2854|2844|0
1585207500000|2020-03-26 07:25:00|2855.7|2845.7|2855.6|2845.6|2864.7|2854.7|2855|2845|0
1585207800000|2020-03-26 07:30:00|2855.7|2845.7|2834.9|2824.9|2856.1|2846.1|2831.7|2821.7|0
1585208100000|2020-03-26 07:35:00|2834.8|2824.8|2835.6|2825.6|2838.1|2828.1|2832.7|2822.7|0
1585208400000|2020-03-26 07:40:00|2835.4|2825.4|2839.4|2829.4|2840.2|2830.2|2834.2|2824.2|0
1585208700000|2020-03-26 07:45:00|2839.9|2829.9|2834.9|2824.9|2843.2|2833.2|2834.8|2824.8|0
1585209000000|2020-03-26 07:50:00|2835|2825|2829.1|2819.1|2835.1|2825.1|2828.1|2818.1|0
1585209300000|2020-03-26 07:55:00|2829|2819|2835.7|2825.7|2835.9|2825.9|2826.6|2816.6|0
1585209600000|2020-03-26 08:00:00|2836|2826|2874.4|2866.4|2888.1|2880.1|2834.2|2824.2|0
1585209900000|2020-03-26 08:05:00|2877.7|2869.7|2875.1|2867.1|2879.7|2871.7|2873.7|2865.7|0
1585210200000|2020-03-26 08:10:00|2874.1|2866.1|2867.2|2859.2|2874.1|2866.1|2865.6|2857.6|0
1585210500000|2020-03-26 08:15:00|2867.3|2859.3|2861.2|2853.2|2870|2862|2861.2|2853.2|0
1585210800000|2020-03-26 08:20:00|2861.4|2853.4|2860.4|2852.4|2867.7|2859.7|2860.1|2852.1|0
1585211100000|2020-03-26 08:25:00|2860.1|2852.1|2861.5|2853.5|2863.7|2855.7|2859.9|2851.9|0
1585211400000|2020-03-26 08:30:00|2860.4|2852.4|2860.2|2852.2|2862.5|2854.5|2859.6|2851.6|0
1585211700000|2020-03-26 08:35:00|2861.9|2853.9|2859.4|2851.4|2862.4|2854.4|2859.1|2851.1|0
1585212000000|2020-03-26 08:40:00|2859.6|2851.6|2855.1|2847.1|2860.5|2852.5|2853.7|2845.7|0
1585212300000|2020-03-26 08:45:00|2855.3|2847.3|2859.8|2851.8|2860|2852|2854.7|2846.7|0
1585212600000|2020-03-26 08:50:00|2859.5|2851.5|2863|2855|2863.1|2855.1|2857.2|2849.2|0
1585212900000|2020-03-26 08:55:00|2862.8|2854.8|2861.2|2853.2|2863.2|2855.2|2857.8|2849.8|0
1585213200000|2020-03-26 09:00:00|2861.3|2853.3|2864|2856|2864.7|2856.7|2860.1|2852.1|0
1585213500000|2020-03-26 09:05:00|2866.3|2858.3|2863.2|2855.2|2869.5|2861.5|2863.2|2855.2|0
1585213800000|2020-03-26 09:10:00|2863.1|2855.1|2861.2|2853.2|2864.9|2856.9|2859.6|2851.6|0
1585214100000|2020-03-26 09:15:00|2860.1|2852.1|2860.7|2852.7|2863.2|2855.2|2859.7|2851.7|0
1585214400000|2020-03-26 09:20:00|2860.8|2852.8|2860.1|2852.1|2862.6|2854.6|2857.7|2849.7|0
1585214700000|2020-03-26 09:25:00|2860.2|2852.2|2859.9|2851.9|2862|2854|2859.8|2851.8|0
1585215000000|2020-03-26 09:30:00|2860|2852|2860|2852|2860.5|2852.5|2858.8|2850.8|0
1585215300000|2020-03-26 09:35:00|2859.9|2851.9|2859.9|2851.9|2860.1|2852.1|2858.9|2850.9|0
1585215600000|2020-03-26 09:40:00|2860.3|2852.3|2860.3|2852.3|2860.9|2852.9|2858.7|2850.7|0
1585215900000|2020-03-26 09:45:00|2861.1|2853.1|2862.5|2854.5|2866.3|2858.3|2860.7|2852.7|0
1585216200000|2020-03-26 09:50:00|2862.6|2854.6|2863.8|2855.8|2864.2|2856.2|2862.6|2854.6|0
1585216500000|2020-03-26 09:55:00|2864.2|2856.2|2868.6|2860.6|2869|2861|2863.7|2855.7|0
1585216800000|2020-03-26 10:00:00|2868.5|2860.5|2869.4|2861.4|2870.3|2862.3|2868.2|2860.2|0
1585217100000|2020-03-26 10:05:00|2869|2861|2871.8|2863.8|2872.3|2864.3|2868.4|2860.4|0
1585217400000|2020-03-26 10:10:00|2873.1|2865.1|2874.9|2866.9|2875.7|2867.7|2872.5|2864.5|0
1585217700000|2020-03-26 10:15:00|2875.1|2867.1|2876.7|2868.7|2878.1|2870.1|2872.6|2864.6|0
1585218000000|2020-03-26 10:20:00|2876.8|2868.8|2876|2868|2878|2870|2876|2868|0
1585218300000|2020-03-26 10:25:00|2876.1|2868.1|2878.6|2870.6|2878.6|2870.6|2876.1|2868.1|0
1585218600000|2020-03-26 10:30:00|2878.9|2870.9|2885.7|2877.7|2886.9|2878.9|2878.8|2870.8|0
1585218900000|2020-03-26 10:35:00|2887|2879|2889.8|2881.8|2890.1|2882.1|2885.4|2877.4|0
1585219200000|2020-03-26 10:40:00|2890.3|2882.3|2889.4|2881.4|2892.1|2884.1|2888.3|2880.3|0
1585219500000|2020-03-26 10:45:00|2889.5|2881.5|2891.7|2883.7|2893.5|2885.5|2889.2|2881.2|0
1585219800000|2020-03-26 10:50:00|2891.6|2883.6|2886|2878|2891.7|2883.7|2885.2|2877.2|0
1585220100000|2020-03-26 10:55:00|2883.9|2875.9|2884.8|2876.8|2887.2|2879.2|2882.5|2874.5|0
1585220400000|2020-03-26 11:00:00|2886|2878|2889.6|2881.6|2891.5|2883.5|2885.8|2877.8|0
1585220700000|2020-03-26 11:05:00|2889.5|2881.5|2888.1|2880.1|2890.1|2882.1|2885.9|2877.9|0
1585221000000|2020-03-26 11:10:00|2887.8|2879.8|2893|2885|2894.8|2886.8|2887.8|2879.8|0
1585221300000|2020-03-26 11:15:00|2892.9|2884.9|2893.2|2885.2|2895.7|2887.7|2891.6|2883.6|0
1585221600000|2020-03-26 11:20:00|2893.3|2885.3|2894.4|2886.4|2894.7|2886.7|2891.3|2883.3|0
1585221900000|2020-03-26 11:25:00|2894.6|2886.6|2893.1|2885.1|2896.5|2888.5|2892.9|2884.9|0
1585222200000|2020-03-26 11:30:00|2892.9|2884.9|2893.2|2885.2|2894.3|2886.3|2891.4|2883.4|0
1585222500000|2020-03-26 11:35:00|2893.1|2885.1|2893.2|2885.2|2894.4|2886.4|2892.6|2884.6|0
1585222800000|2020-03-26 11:40:00|2893.1|2885.1|2892.4|2884.4|2894.4|2886.4|2892.4|2884.4|0
1585223100000|2020-03-26 11:45:00|2892.5|2884.5|2884|2876|2892.5|2884.5|2884|2876|0
1585223400000|2020-03-26 11:50:00|2884.5|2876.5|2877.6|2869.6|2884.5|2876.5|2874.1|2866.1|0
1585223700000|2020-03-26 11:55:00|2877.7|2869.7|2874.4|2866.4|2879.1|2871.1|2873|2865|0
1585224000000|2020-03-26 12:00:00|2874.2|2866.2|2870|2862|2874.4|2866.4|2867.2|2859.2|0
1585224300000|2020-03-26 12:05:00|2870.4|2862.4|2865.7|2857.7|2870.7|2862.7|2865.7|2857.7|0
1585224600000|2020-03-26 12:10:00|2865|2857|2857.7|2849.7|2865|2857|2857.6|2849.6|0
1585224900000|2020-03-26 12:15:00|2857.8|2849.8|2862.8|2854.8|2863|2855|2853.4|2845.4|0
1585225200000|2020-03-26 12:20:00|2862.7|2854.7|2857.3|2849.3|2864.1|2856.1|2857.3|2849.3|0
1585225500000|2020-03-26 12:25:00|2856.9|2848.9|2853.3|2845.3|2858.7|2850.7|2853.3|2845.3|0
1585225800000|2020-03-26 12:30:00|2853.1|2845.1|2869.9|2861.9|2876.6|2868.6|2851|2843|0
1585226100000|2020-03-26 12:35:00|2870.1|2862.1|2883|2875|2883|2875|2869.6|2861.6|0
1585226400000|2020-03-26 12:40:00|2883.3|2875.3|2878.6|2870.6|2887.6|2879.6|2878.5|2870.5|0
1585226700000|2020-03-26 12:45:00|2877.8|2869.8|2882|2874|2882.1|2874.1|2875.2|2867.2|0
1585227000000|2020-03-26 12:50:00|2882.1|2874.1|2887.7|2879.7|2887.9|2879.9|2882|2874|0
1585227300000|2020-03-26 12:55:00|2887.8|2879.8|2903.6|2895.6|2903.8|2895.8|2887.4|2879.4|0
1585227600000|2020-03-26 13:00:00|2903.7|2895.7|2907.3|2899.3|2907.5|2899.5|2896.9|2888.9|0
1585227900000|2020-03-26 13:05:00|2908.6|2900.6|2921.6|2913.6|2923.1|2915.1|2908.6|2900.6|0
1585228200000|2020-03-26 13:10:00|2921.4|2913.4|2922.1|2914.1|2923|2915|2916.6|2908.6|0
1585228500000|2020-03-26 13:15:00|2922.2|2914.2|2921|2913|2922.2|2914.2|2915.7|2907.7|0
1585228800000|2020-03-26 13:20:00|2921.1|2913.1|2935.9|2927.9|2936.7|2928.7|2921|2913|0
1585229100000|2020-03-26 13:25:00|2936|2928|2926.7|2918.7|2939.3|2931.3|2926.1|2918.1|0
1585229400000|2020-03-26 13:30:00|2931|2923|2937.8|2931|2960.2|2953.4|2923.9|2916.9|0
1585229700000|2020-03-26 13:35:00|2938.5|2931.7|2952.6|2945.8|2962.3|2955.5|2936|2929.2|0
1585230000000|2020-03-26 13:40:00|2952.5|2945.7|2942.7|2935.9|2965.2|2958.4|2941|2934.2|0
1585230300000|2020-03-26 13:45:00|2942.7|2935.9|2933.2|2926.4|2947.3|2940.5|2928.1|2921.3|0
1585230600000|2020-03-26 13:50:00|2932.6|2925.8|2943.2|2936.4|2945.8|2939|2920.5|2913.7|0
1585230900000|2020-03-26 13:55:00|2943.4|2936.6|2961.8|2955|2965.9|2959.1|2943.3|2936.5|0
1585231200000|2020-03-26 14:00:00|2962.1|2955.3|2956.8|2950|2971.8|2965|2956.1|2949.3|0
1585231500000|2020-03-26 14:05:00|2957.6|2950.8|2975.5|2968.7|2976.7|2969.9|2957.6|2950.8|0
1585231800000|2020-03-26 14:10:00|2974.8|2968|2961.5|2954.7|2976.6|2969.8|2961.4|2954.6|0
1585232100000|2020-03-26 14:15:00|2961.1|2954.3|2973.7|2966.9|2975.5|2968.7|2958.3|2951.5|0
1585232400000|2020-03-26 14:20:00|2974.4|2967.6|2967.7|2960.9|2978.2|2971.4|2964.7|2957.9|0
1585232700000|2020-03-26 14:25:00|2968.1|2961.3|2966.6|2959.8|2975.6|2968.8|2966.5|2959.7|0
1585233000000|2020-03-26 14:30:00|2966.5|2959.7|2982.9|2976.1|2983.7|2976.9|2964.6|2957.8|0
1585233300000|2020-03-26 14:35:00|2983.2|2976.4|2966.6|2959.8|2983.2|2976.4|2966.1|2959.3|0
1585233600000|2020-03-26 14:40:00|2966.7|2959.9|2970.8|2964|2973|2966.2|2959.2|2952.4|0
1585233900000|2020-03-26 14:45:00|2970.7|2963.9|2956.2|2949.4|2976.8|2970|2951.8|2945|0
1585234200000|2020-03-26 14:50:00|2956.3|2949.5|2954.2|2947.4|2964.5|2957.7|2947.6|2940.8|0
1585234500000|2020-03-26 14:55:00|2953.9|2947.1|2968.1|2961.3|2969.6|2962.8|2949.4|2942.6|0
1585234800000|2020-03-26 15:00:00|2968.2|2961.4|2970.5|2963.7|2971.1|2964.3|2958.3|2951.5|0
1585235100000|2020-03-26 15:05:00|2970.4|2963.6|2963.1|2956.3|2975.9|2969.1|2960.9|2954.1|0
1585235400000|2020-03-26 15:10:00|2963|2956.2|2961.1|2954.3|2968.4|2961.6|2961|2954.2|0
1585235700000|2020-03-26 15:15:00|2961.3|2954.5|2976.4|2969.6|2976.8|2970|2961.3|2954.5|0
1585236000000|2020-03-26 15:20:00|2976.5|2969.7|2971.9|2965.1|2977.4|2970.6|2970.6|2963.8|0
1585236300000|2020-03-26 15:25:00|2971.7|2964.9|2975.2|2968.4|2975.2|2968.4|2969.1|2962.3|0
1585236600000|2020-03-26 15:30:00|2974.8|2968|2979|2972.2|2980.9|2974.1|2971.6|2964.8|0
1585236900000|2020-03-26 15:35:00|2979.1|2972.3|2978.9|2972.1|2979.6|2972.8|2969.1|2962.3|0
1585237200000|2020-03-26 15:40:00|2979|2972.2|2985.4|2978.6|2986.4|2979.6|2979|2972.2|0
1585237500000|2020-03-26 15:45:00|2985.6|2978.8|2979.9|2973.1|2986.1|2979.3|2972.8|2966|0
1585237800000|2020-03-26 15:50:00|2980|2973.2|2984.8|2978|2985.3|2978.5|2976.1|2969.3|0
1585238100000|2020-03-26 15:55:00|2984.7|2977.9|2977.5|2970.7|2984.7|2977.9|2970.2|2963.4|0
1585238400000|2020-03-26 16:00:00|2977.2|2970.4|2978.6|2971.8|2981.6|2974.8|2973.8|2967|0
1585238700000|2020-03-26 16:05:00|2978.4|2971.6|2973|2966.2|2979.5|2972.7|2968.9|2962.1|0
1585239000000|2020-03-26 16:10:00|2972.9|2966.1|2966.3|2959.5|2975.7|2968.9|2965.6|2958.8|0
1585239300000|2020-03-26 16:15:00|2966.2|2959.4|2959.3|2952.5|2967.5|2960.7|2957.9|2951.1|0
1585239600000|2020-03-26 16:20:00|2959.6|2952.8|2966.8|2960|2968.9|2962.1|2959.6|2952.8|0
1585239900000|2020-03-26 16:25:00|2967.4|2960.6|2975.1|2968.3|2977.5|2970.7|2966.9|2960.1|0
1585240200000|2020-03-26 16:30:00|2975.2|2968.4|2970.8|2964|2978|2971.2|2970|2963.2|0
1585240500000|2020-03-26 16:35:00|2970.5|2963.7|2964.9|2958.1|2972.4|2965.6|2959.8|2953|0
1585240800000|2020-03-26 16:40:00|2965.2|2958.4|2967.4|2960.6|2967.6|2960.8|2957.6|2950.8|0
1585241100000|2020-03-26 16:45:00|2967.2|2960.4|2965.4|2958.6|2968|2961.2|2961.7|2954.9|0
1585241400000|2020-03-26 16:50:00|2965.3|2958.5|2969.2|2962.4|2974.6|2967.8|2965.2|2958.4|0
1585241700000|2020-03-26 16:55:00|2968.8|2962|2971.9|2965.1|2973.9|2967.1|2967.7|2960.9|0
1585242000000|2020-03-26 17:00:00|2971.8|2965|2971.4|2964.6|2973.6|2966.8|2968.5|2961.7|0
1585242300000|2020-03-26 17:05:00|2971.3|2964.5|2953.8|2947|2973.4|2966.6|2952.8|2946|0
1585242600000|2020-03-26 17:10:00|2953.7|2946.9|2950.3|2943.5|2957.3|2950.5|2948.3|2941.5|0
1585242900000|2020-03-26 17:15:00|2950.5|2943.7|2948.9|2942.1|2955.9|2949.1|2946|2939.2|0
1585243200000|2020-03-26 17:20:00|2949.7|2942.9|2945.5|2938.7|2950.4|2943.6|2941.4|2934.6|0
1585243500000|2020-03-26 17:25:00|2945.9|2939.1|2942.3|2935.5|2948.3|2941.5|2941.1|2934.3|0
1585243800000|2020-03-26 17:30:00|2941.5|2934.7|2929.2|2922.4|2943.4|2936.6|2925.2|2918.4|0
1585244100000|2020-03-26 17:35:00|2929.5|2922.7|2940.3|2933.5|2940.3|2933.5|2929.2|2922.4|0
1585244400000|2020-03-26 17:40:00|2939.5|2932.7|2945.7|2938.9|2946.4|2939.6|2936.7|2929.9|0
1585244700000|2020-03-26 17:45:00|2945.9|2939.1|2944.1|2937.3|2945.9|2939.1|2935.4|2928.6|0
1585245000000|2020-03-26 17:50:00|2944.2|2937.4|2942.4|2935.6|2946|2939.2|2939.2|2932.4|0
1585245300000|2020-03-26 17:55:00|2942.2|2935.4|2946|2939.2|2946.5|2939.7|2938.6|2931.8|0
1585245600000|2020-03-26 18:00:00|2946.6|2939.8|2961.4|2954.6|2962.1|2955.3|2946.6|2939.8|0
1585245900000|2020-03-26 18:05:00|2961.1|2954.3|2953.5|2946.7|2962.1|2955.3|2949.3|2942.5|0
1585246200000|2020-03-26 18:10:00|2953.6|2946.8|2947.9|2941.1|2957.7|2950.9|2943.6|2936.8|0
1585246500000|2020-03-26 18:15:00|2948|2941.2|2952.1|2945.3|2954.2|2947.4|2945|2938.2|0
1585246800000|2020-03-26 18:20:00|2950.6|2943.8|2953.8|2947|2958.8|2952|2948.3|2941.5|0
1585247100000|2020-03-26 18:25:00|2953.5|2946.7|2954.4|2947.6|2959.4|2952.6|2951|2944.2|0
1585247400000|2020-03-26 18:30:00|2955.8|2949|2963.4|2956.6|2965.7|2958.9|2954.7|2947.9|0
1585247700000|2020-03-26 18:35:00|2963.2|2956.4|2965.2|2958.4|2968.4|2961.6|2958|2951.2|0
1585248000000|2020-03-26 18:40:00|2965.1|2958.3|2956.6|2949.8|2966.5|2959.7|2956.6|2949.8|0
1585248300000|2020-03-26 18:45:00|2956.5|2949.7|2959.6|2952.8|2963.9|2957.1|2955.8|2949|0
1585248600000|2020-03-26 18:50:00|2959.5|2952.7|2962.1|2955.3|2965|2958.2|2959.4|2952.6|0
1585248900000|2020-03-26 18:55:00|2962|2955.2|2963.5|2956.7|2968.4|2961.6|2956|2949.2|0
1585249200000|2020-03-26 19:00:00|2963.3|2956.5|2959.9|2953.1|2963.8|2957|2956.3|2949.5|0
1585249500000|2020-03-26 19:05:00|2959.8|2953|2952.9|2946.1|2960.1|2953.3|2949.6|2942.8|0
1585249800000|2020-03-26 19:10:00|2952.8|2946|2950.2|2943.4|2956.5|2949.7|2948.5|2941.7|0
1585250100000|2020-03-26 19:15:00|2950.3|2943.5|2954.4|2947.6|2954.5|2947.7|2945.5|2938.7|0
1585250400000|2020-03-26 19:20:00|2954.1|2947.3|2953.4|2946.6|2959.2|2952.4|2951.6|2944.8|0
1585250700000|2020-03-26 19:25:00|2953.6|2946.8|2964.6|2957.8|2965|2958.2|2953.6|2946.8|0
1585251000000|2020-03-26 19:30:00|2964.8|2958|2969.4|2962.6|2973.2|2966.4|2963.7|2956.9|0
1585251300000|2020-03-26 19:35:00|2969.7|2962.9|2949.4|2942.6|2972.2|2965.4|2941.9|2935.1|0
1585251600000|2020-03-26 19:40:00|2950.4|2943.6|2956.5|2949.7|2959.4|2952.6|2949|2942.2|0
1585251900000|2020-03-26 19:45:00|2956.2|2949.4|2950.3|2943.5|2958.1|2951.3|2946.9|2940.1|0
1585252200000|2020-03-26 19:50:00|2952.4|2945.6|2997.9|2991.1|2998.2|2991.4|2952.4|2945.6|0
1585252500000|2020-03-26 19:55:00|2998|2991.2|2999.7|2992.9|3002.1|2995.3|2983.6|2976.8|0
1585252800000|2020-03-26 20:00:00|3000|2993.2|2993|2985|3001.1|2993.7|2991.1|2983.1|0
1585253100000|2020-03-26 20:05:00|2992.3|2984.3|2992.4|2984.4|2994.9|2986.9|2992|2984|0
1585253400000|2020-03-26 20:10:00|2992.5|2984.5|2991.6|2983.6|2992.6|2984.6|2989.3|2981.3|0
1585253700000|2020-03-26 20:15:00|2991.8|2983.8|2991.4|2983.4|2992.2|2984.2|2989.9|2981.9|0
1585254000000|2020-03-26 20:20:00|2991|2983|2991.1|2983.1|2992.8|2984.8|2990.7|2982.7|0
1585254300000|2020-03-26 20:25:00|2990.7|2982.7|2990.1|2982.1|2991.4|2983.4|2990|2982|0
1585254600000|2020-03-26 20:30:00|2990|2982|2991.8|2983.8|2992.1|2984.1|2990|2982|0
1585254900000|2020-03-26 20:35:00|2991.9|2983.9|2994.1|2986.1|2994.1|2986.1|2991.1|2983.1|0
1585255200000|2020-03-26 20:40:00|2994.4|2986.4|2993.4|2985.4|2994.5|2986.5|2993.3|2985.3|0
1585255500000|2020-03-26 20:45:00|2993.7|2985.7|2993.8|2985.8|2994.2|2986.2|2993.1|2985.1|0
1585255800000|2020-03-26 20:50:00|2993.9|2985.9|2994.3|2986.3|2994.4|2986.4|2993.9|2985.9|0
1585256100000|2020-03-26 20:55:00|2994.7|2986.7|2992.7|2984.7|2995.6|2987.6|2992.6|2984.6|0
1585256400000|2020-03-26 21:00:00|2992.8|2984.8|2994.2|2986.2|2994.2|2986.2|2992.7|2984.7|0
1585256700000|2020-03-26 21:05:00|2994.3|2986.3|2995.8|2987.8|2996.4|2988.4|2994.2|2986.2|0
1585257000000|2020-03-26 21:10:00|2995.7|2987.7|2995.3|2987.3|2996|2988|2994.7|2986.7|0
1585257300000|2020-03-26 21:15:00|2995.5|2987.5|2995.4|2987.4|2995.6|2987.6|2995|2987|0
1585257600000|2020-03-26 21:20:00|2995.6|2987.6|2995.4|2987.4|2995.8|2987.8|2994.9|2986.9|0
1585257900000|2020-03-26 21:25:00|2995.5|2987.5|2995.7|2987.7|2995.9|2987.9|2994.5|2986.5|0
1585258200000|2020-03-26 21:30:00|2996|2988|2998.4|2990.4|2998.5|2990.5|2995.9|2987.9|0
1585258500000|2020-03-26 21:35:00|2997.9|2989.9|2997.9|2989.9|2998.4|2990.4|2997.5|2989.5|0
1585258800000|2020-03-26 21:40:00|2998.1|2990.1|2996.6|2988.6|2998.1|2990.1|2996.6|2988.6|0
1585259100000|2020-03-26 21:45:00|2996.5|2988.5|2997.2|2989.2|2997.3|2989.3|2995.8|2987.8|0
1585259400000|2020-03-26 21:50:00|2997.3|2989.3|2996.6|2988.6|2998.3|2990.3|2996.3|2988.3|0
1585259700000|2020-03-26 21:55:00|2997|2989|2997.9|2989.9|2998|2990|2996.4|2988.4|0
1585260000000|2020-03-26 22:00:00|2998.1|2990.1|2996.3|2988.3|2998.1|2990.1|2995.5|2987.5|0
1585260300000|2020-03-26 22:05:00|2996.2|2988.2|2995.9|2987.9|2996.6|2988.6|2994.4|2986.4|0
1585260600000|2020-03-26 22:10:00|2996|2988|2995.7|2987.7|2996|2988|2994.2|2986.2|0
1585260900000|2020-03-26 22:15:00|2996.4|2988.4|2996.9|2988.9|2997.4|2989.4|2996.4|2988.4|0
1585261200000|2020-03-26 22:20:00|2997|2989|2996|2988|2997|2989|2995.9|2987.9|0
1585261500000|2020-03-26 22:25:00|2995.9|2987.9|2996.8|2988.8|2997.2|2989.2|2995.3|2987.3|0
1585261800000|2020-03-26 22:30:00|2996.9|2988.9|2998.3|2990.3|2998.5|2990.5|2996.8|2988.8|0
1585262100000|2020-03-26 22:35:00|2998.6|2990.6|2997.7|2989.7|2998.6|2990.6|2997.7|2989.7|0
1585262400000|2020-03-26 22:40:00|2997.8|2989.8|2994.6|2986.6|2998.1|2990.1|2994.6|2986.6|0
1585262700000|2020-03-26 22:45:00|2994.7|2986.7|2990.5|2982.5|2995|2987|2989.7|2981.7|0
1585263000000|2020-03-26 22:50:00|2990.9|2982.9|2989.7|2981.7|2990.9|2982.9|2989.5|2981.5|0
1585263300000|2020-03-26 22:55:00|2989.5|2981.5|2986.4|2978.4|2989.5|2981.5|2986.4|2978.4|0
1585263600000|2020-03-26 23:00:00|2986.3|2978.3|2985.7|2977.7|2987.1|2979.1|2985.1|2977.1|0
1585263900000|2020-03-26 23:05:00|2985.8|2977.8|2984.3|2976.3|2985.9|2977.9|2983.5|2975.5|0
1585264200000|2020-03-26 23:10:00|2984.5|2976.5|2986.1|2978.1|2986.1|2978.1|2984.3|2976.3|0
1585264500000|2020-03-26 23:15:00|2985.9|2977.9|2989.5|2981.5|2989.8|2981.8|2985.8|2977.8|0
1585264800000|2020-03-26 23:20:00|2989.4|2981.4|2991.2|2983.2|2991.3|2983.3|2988.3|2980.3|0
1585265100000|2020-03-26 23:25:00|2991.4|2983.4|2992.6|2984.6|2993.8|2985.8|2989.9|2981.9|0
1585265400000|2020-03-26 23:30:00|2992.5|2984.5|2990.8|2982.8|2992.5|2984.5|2990.8|2982.8|0
1585265700000|2020-03-26 23:35:00|2990.6|2982.6|2992.1|2984.1|2992.1|2984.1|2989.6|2981.6|0
1585266000000|2020-03-26 23:40:00|2992|2984|2994.9|2986.9|2995.1|2987.1|2990.9|2982.9|0
1585266300000|2020-03-26 23:45:00|2995|2987|2996|2988|2996.5|2988.5|2994.3|2986.3|0
1585266600000|2020-03-26 23:50:00|2996.1|2988.1|2997.2|2989.2|2997.4|2989.4|2995.8|2987.8|0
1585266900000|2020-03-26 23:55:00|2997.3|2989.3|3003.3|2993.3|3003.6|2994.4|2997.1|2989.1|0
1585267200000|2020-03-27 00:00:00|3002.9|2992.9|3007.4|2997.4|3007.8|2997.8|2998.9|2988.9|0
1585267500000|2020-03-27 00:05:00|3007.5|2997.5|3000.2|2990.2|3008.7|2998.7|2997.1|2987.1|0
1585267800000|2020-03-27 00:10:00|3000.3|2990.3|2997.2|2987.2|3002.2|2992.2|2995.4|2985.4|0
1585268100000|2020-03-27 00:15:00|2997.3|2987.3|2990.7|2980.7|3002.2|2992.2|2990.4|2980.4|0
1585268400000|2020-03-27 00:20:00|2990.6|2980.6|2987.8|2977.8|2991.7|2981.7|2985.6|2975.6|0
1585268700000|2020-03-27 00:25:00|2987.9|2977.9|2991.9|2981.9|2994.1|2984.1|2987.9|2977.9|0
1585269000000|2020-03-27 00:30:00|2992|2982|2988.2|2978.2|2997.2|2987.2|2987.9|2977.9|0
1585269300000|2020-03-27 00:35:00|2988.3|2978.3|2991.8|2981.8|2994.6|2984.6|2988.2|2978.2|0
1585269600000|2020-03-27 00:40:00|2991.9|2981.9|2985.7|2975.7|2992.1|2982.1|2985.4|2975.4|0
1585269900000|2020-03-27 00:45:00|2985.9|2975.9|2979.2|2969.2|2987.8|2977.8|2977.3|2967.3|0
1585270200000|2020-03-27 00:50:00|2979.1|2969.1|2981.4|2971.4|2985|2975|2979.1|2969.1|0
1585270500000|2020-03-27 00:55:00|2981.5|2971.5|2969.9|2959.9|2981.7|2971.7|2968.1|2958.1|0
1585270800000|2020-03-27 01:00:00|2969|2959|2971.7|2961.7|2974.3|2964.3|2963.6|2953.6|0
1585271100000|2020-03-27 01:05:00|2972.1|2962.1|2961.3|2951.3|2972.1|2962.1|2961.3|2951.3|0
1585271400000|2020-03-27 01:10:00|2961.2|2951.2|2954.7|2944.7|2964.8|2954.8|2954.5|2944.5|0
1585271700000|2020-03-27 01:15:00|2954.6|2944.6|2955.8|2945.8|2962.5|2952.5|2953.6|2943.6|0
1585272000000|2020-03-27 01:20:00|2955.7|2945.7|2960.1|2950.1|2960.4|2950.4|2951|2941|0
1585272300000|2020-03-27 01:25:00|2960|2950|2959.4|2949.4|2964.2|2954.2|2957.7|2947.7|0
1585272600000|2020-03-27 01:30:00|2959.7|2949.7|2965.5|2955.5|2969.1|2959.1|2955.8|2945.8|0
1585272900000|2020-03-27 01:35:00|2965.7|2955.7|2962.7|2952.7|2970|2960|2958.7|2948.7|0
1585273200000|2020-03-27 01:40:00|2963.4|2953.4|2956.4|2946.4|2964.7|2954.7|2956.1|2946.1|0
1585273500000|2020-03-27 01:45:00|2956.3|2946.3|2953.9|2943.9|2959.1|2949.1|2952.3|2942.3|0
1585273800000|2020-03-27 01:50:00|2953.6|2943.6|2951.2|2941.2|2954.7|2944.7|2947.5|2937.5|0
1585274100000|2020-03-27 01:55:00|2951|2941|2961.4|2951.4|2961.4|2951.4|2951|2941|0
1585274400000|2020-03-27 02:00:00|2961.6|2951.6|2954.4|2944.4|2962|2952|2952.9|2942.9|0
1585274700000|2020-03-27 02:05:00|2954.3|2944.3|2954|2944|2958.9|2948.9|2952.7|2942.7|0
1585275000000|2020-03-27 02:10:00|2953.9|2943.9|2945|2935|2953.9|2943.9|2944.9|2934.9|0
1585275300000|2020-03-27 02:15:00|2944.9|2934.9|2943.8|2933.8|2945.8|2935.8|2940|2930|0
1585275600000|2020-03-27 02:20:00|2943.7|2933.7|2945.8|2935.8|2945.8|2935.8|2940.9|2930.9|0
1585275900000|2020-03-27 02:25:00|2945.9|2935.9|2939.3|2929.3|2946.5|2936.5|2938.5|2928.5|0
1585276200000|2020-03-27 02:30:00|2939.4|2929.4|2946|2936|2946.5|2936.5|2938.9|2928.9|0
1585276500000|2020-03-27 02:35:00|2946.1|2936.1|2942.9|2932.9|2946.1|2936.1|2940.4|2930.4|0
1585276800000|2020-03-27 02:40:00|2942.8|2932.8|2950.6|2940.6|2951.7|2941.7|2940.8|2930.8|0
1585277100000|2020-03-27 02:45:00|2951|2941|2951.6|2941.6|2953|2943|2947.4|2937.4|0
1585277400000|2020-03-27 02:50:00|2952.5|2942.5|2947.1|2937.1|2959.3|2949.3|2947|2937|0
1585277700000|2020-03-27 02:55:00|2947|2937|2946.8|2936.8|2949.8|2939.8|2942.3|2932.3|0
1585278000000|2020-03-27 03:00:00|2946.9|2936.9|2943.1|2933.1|2950.3|2940.3|2941|2931|0
1585278300000|2020-03-27 03:05:00|2943.2|2933.2|2951.8|2941.8|2952.4|2942.4|2943.2|2933.2|0
1585278600000|2020-03-27 03:10:00|2951.3|2941.3|2953.9|2943.9|2955.5|2945.5|2948.8|2938.8|0
1585278900000|2020-03-27 03:15:00|2953.8|2943.8|2952.8|2942.8|2954.5|2944.5|2950.7|2940.7|0
1585279200000|2020-03-27 03:20:00|2953.6|2943.6|2962.9|2952.9|2966.6|2956.6|2951.9|2941.9|0
1585279500000|2020-03-27 03:25:00|2963|2953|2962|2952|2963.9|2953.9|2959.1|2949.1|0
1585279800000|2020-03-27 03:30:00|2962.2|2952.2|2957.4|2947.4|2962.2|2952.2|2956.8|2946.8|0
1585280100000|2020-03-27 03:35:00|2957.5|2947.5|2951|2941|2957.7|2947.7|2950.4|2940.4|0
1585280400000|2020-03-27 03:40:00|2950.9|2940.9|2953.5|2943.5|2956.8|2946.8|2948.6|2938.6|0
1585280700000|2020-03-27 03:45:00|2953.3|2943.3|2957.9|2947.9|2960.4|2950.4|2952.7|2942.7|0
1585281000000|2020-03-27 03:50:00|2957.8|2947.8|2960.9|2950.9|2964.2|2954.2|2955.5|2945.5|0
1585281300000|2020-03-27 03:55:00|2960.8|2950.8|2960.6|2950.6|2964.4|2954.4|2959.8|2949.8|0
1585281600000|2020-03-27 04:00:00|2960.5|2950.5|2958.7|2948.7|2961.8|2951.8|2955.6|2945.6|0
1585281900000|2020-03-27 04:05:00|2958.9|2948.9|2954|2944|2959.1|2949.1|2951.3|2941.3|0
1585282200000|2020-03-27 04:10:00|2953.9|2943.9|2952.1|2942.1|2954.2|2944.2|2950.7|2940.7|0
1585282500000|2020-03-27 04:15:00|2951.8|2941.8|2953.2|2943.2|2955.2|2945.2|2950.4|2940.4|0
1585282800000|2020-03-27 04:20:00|2953.1|2943.1|2952.7|2942.7|2953.4|2943.4|2949.2|2939.2|0
1585283100000|2020-03-27 04:25:00|2952.8|2942.8|2951.8|2941.8|2955.1|2945.1|2951.3|2941.3|0
1585283400000|2020-03-27 04:30:00|2951.7|2941.7|2944|2934|2952.3|2942.3|2943.3|2933.3|0
1585283700000|2020-03-27 04:35:00|2944.1|2934.1|2945.4|2935.4|2946.7|2936.7|2943.6|2933.6|0
1585284000000|2020-03-27 04:40:00|2945.5|2935.5|2947.6|2937.6|2948.3|2938.3|2943.6|2933.6|0
1585284300000|2020-03-27 04:45:00|2947.2|2937.2|2943|2933|2948.2|2938.2|2941.4|2931.4|0
1585284600000|2020-03-27 04:50:00|2942.9|2932.9|2937.8|2927.8|2943.8|2933.8|2937.4|2927.4|0
1585284900000|2020-03-27 04:55:00|2938|2928|2943.1|2933.1|2944.3|2934.3|2937.9|2927.9|0
1585285200000|2020-03-27 05:00:00|2943.2|2933.2|2940.9|2930.9|2945|2935|2939.6|2929.6|0
1585285500000|2020-03-27 05:05:00|2940.8|2930.8|2937.2|2927.2|2943.8|2933.8|2935.6|2925.6|0
1585285800000|2020-03-27 05:10:00|2937.6|2927.6|2937.2|2927.2|2937.9|2927.9|2932.9|2922.9|0
1585286100000|2020-03-27 05:15:00|2937.1|2927.1|2930.6|2920.6|2937.2|2927.2|2929.9|2919.9|0
1585286400000|2020-03-27 05:20:00|2930.5|2920.5|2934.4|2924.4|2937.2|2927.2|2930.5|2920.5|0
1585286700000|2020-03-27 05:25:00|2934.3|2924.3|2937.7|2927.7|2938.6|2928.6|2932.8|2922.8|0
1585287000000|2020-03-27 05:30:00|2937.5|2927.5|2944|2934|2947.2|2937.2|2937.3|2927.3|0
1585287300000|2020-03-27 05:35:00|2944.1|2934.1|2945|2935|2947|2937|2941.7|2931.7|0
1585287600000|2020-03-27 05:40:00|2945.1|2935.1|2944.4|2934.4|2949.7|2939.7|2941.4|2931.4|0
1585287900000|2020-03-27 05:45:00|2944.5|2934.5|2940.5|2930.5|2947.1|2937.1|2937.6|2927.6|0
1585288200000|2020-03-27 05:50:00|2940.2|2930.2|2944.7|2934.7|2945.3|2935.3|2939.6|2929.6|0
1585288500000|2020-03-27 05:55:00|2944.8|2934.8|2965.4|2955.4|2965.8|2955.8|2944.8|2934.8|0
1585288800000|2020-03-27 06:00:00|2965.2|2955.2|2973.5|2963.5|2975.5|2965.5|2958.2|2948.2|0
1585289100000|2020-03-27 06:05:00|2973.6|2963.6|2969.8|2959.8|2975.6|2965.6|2967.2|2957.2|0
1585289400000|2020-03-27 06:10:00|2969.9|2959.9|2963.2|2953.2|2970.6|2960.6|2961.2|2951.2|0
1585289700000|2020-03-27 06:15:00|2963.1|2953.1|2969|2959|2972.3|2962.3|2959.1|2949.1|0
1585290000000|2020-03-27 06:20:00|2969.2|2959.2|2967.9|2957.9|2976.2|2966.2|2964.2|2954.2|0
1585290300000|2020-03-27 06:25:00|2968|2958|2968.1|2958.1|2971.8|2961.8|2965.2|2955.2|0
1585290600000|2020-03-27 06:30:00|2968.7|2958.7|2967.4|2957.4|2973.3|2963.3|2966.1|2956.1|0
1585290900000|2020-03-27 06:35:00|2967.6|2957.6|2964.8|2954.8|2967.7|2957.7|2963.2|2953.2|0
1585291200000|2020-03-27 06:40:00|2964.6|2954.6|2957.3|2947.3|2968.2|2958.2|2957|2947|0
1585291500000|2020-03-27 06:45:00|2957.2|2947.2|2955.6|2945.6|2959.6|2949.6|2950.2|2940.2|0
1585291800000|2020-03-27 06:50:00|2955.7|2945.7|2961.9|2951.9|2964|2954|2955.7|2945.7|0
1585292100000|2020-03-27 06:55:00|2961.7|2951.7|2960.4|2950.4|2963.6|2953.6|2956.8|2946.8|0
1585292400000|2020-03-27 07:00:00|2960.8|2950.8|2954.1|2944.1|2961.9|2951.9|2953.7|2943.7|0
1585292700000|2020-03-27 07:05:00|2954.6|2944.6|2954.2|2944.2|2960.7|2950.7|2949.7|2939.7|0
1585293000000|2020-03-27 07:10:00|2954|2944|2943.2|2933.2|2954.8|2944.8|2938.4|2928.4|0
1585293300000|2020-03-27 07:15:00|2943.4|2933.4|2947|2937|2951.9|2941.9|2942.1|2932.1|0
1585293600000|2020-03-27 07:20:00|2946.9|2936.9|2948.2|2938.2|2952|2942|2939.8|2929.8|0
1585293900000|2020-03-27 07:25:00|2947.3|2937.3|2949.4|2939.4|2954.1|2944.1|2947.3|2937.3|0
1585294200000|2020-03-27 07:30:00|2949.5|2939.5|2944.7|2934.7|2953.5|2943.5|2943.5|2933.5|0
1585294500000|2020-03-27 07:35:00|2944.8|2934.8|2945.1|2935.1|2950.3|2940.3|2941.5|2931.5|0
1585294800000|2020-03-27 07:40:00|2945.5|2935.5|2948.3|2938.3|2950.2|2940.2|2944.2|2934.2|0
1585295100000|2020-03-27 07:45:00|2948|2938|2948.8|2938.8|2953.7|2943.7|2947.3|2937.3|0
1585295400000|2020-03-27 07:50:00|2949.7|2939.7|2944.4|2934.4|2952.3|2942.3|2943.4|2933.4|0
1585295700000|2020-03-27 07:55:00|2944.3|2934.3|2938.6|2928.6|2944.3|2934.3|2933.2|2923.2|0
1585296000000|2020-03-27 08:00:00|2938.7|2928.7|2960|2952|2960.2|2952.2|2936|2926|0
1585296300000|2020-03-27 08:05:00|2960.1|2952.1|2956.6|2948.6|2961.3|2953.3|2953.1|2945.1|0
1585296600000|2020-03-27 08:10:00|2956|2948|2957.9|2949.9|2958|2950|2954.5|2946.5|0
1585296900000|2020-03-27 08:15:00|2957.6|2949.6|2952.8|2944.8|2960.7|2952.7|2952.4|2944.4|0
1585297200000|2020-03-27 08:20:00|2953|2945|2951.8|2943.8|2953.2|2945.2|2946.2|2938.2|0
1585297500000|2020-03-27 08:25:00|2952|2944|2949.5|2941.5|2952.6|2944.6|2948.6|2940.6|0
1585297800000|2020-03-27 08:30:00|2950.4|2942.4|2952.8|2944.8|2953.3|2945.3|2950.4|2942.4|0
1585298100000|2020-03-27 08:35:00|2953.1|2945.1|2948|2940|2953.3|2945.3|2947.5|2939.5|0
1585298400000|2020-03-27 08:40:00|2947.9|2939.9|2949.3|2941.3|2950.4|2942.4|2947.9|2939.9|0
1585298700000|2020-03-27 08:45:00|2949.9|2941.9|2950.3|2942.3|2953.6|2945.6|2949.3|2941.3|0
1585299000000|2020-03-27 08:50:00|2950.6|2942.6|2948.2|2940.2|2951.8|2943.8|2947.5|2939.5|0
1585299300000|2020-03-27 08:55:00|2948.5|2940.5|2946|2938|2951.2|2943.2|2946|2938|0
1585299600000|2020-03-27 09:00:00|2945.8|2937.8|2947.9|2939.9|2951.7|2943.7|2945.6|2937.6|0
1585299900000|2020-03-27 09:05:00|2948|2940|2943.4|2935.4|2948.9|2940.9|2941.7|2933.7|0
1585300200000|2020-03-27 09:10:00|2943.8|2935.8|2941|2933|2945.2|2937.2|2938.9|2930.9|0
1585300500000|2020-03-27 09:15:00|2940.9|2932.9|2943.4|2935.4|2945.4|2937.4|2940.9|2932.9|0
1585300800000|2020-03-27 09:20:00|2943.3|2935.3|2942.1|2934.1|2945|2937|2942.1|2934.1|0
1585301100000|2020-03-27 09:25:00|2940.3|2932.3|2939.9|2931.9|2940.6|2932.6|2937.4|2929.4|0
1585301400000|2020-03-27 09:30:00|2940|2932|2934.5|2926.5|2940.8|2932.8|2934.5|2926.5|0
1585301700000|2020-03-27 09:35:00|2934.6|2926.6|2934.7|2926.7|2937.9|2929.9|2933.7|2925.7|0
1585302000000|2020-03-27 09:40:00|2935.8|2927.8|2935.6|2927.6|2937.4|2929.4|2934.7|2926.7|0
1585302300000|2020-03-27 09:45:00|2935.5|2927.5|2933|2925|2936.6|2928.6|2933|2925|0
1585302600000|2020-03-27 09:50:00|2933.1|2925.1|2932.7|2924.7|2935.2|2927.2|2932.7|2924.7|0
1585302900000|2020-03-27 09:55:00|2932.4|2924.4|2929.3|2921.3|2932.9|2924.9|2929.1|2921.1|0
1585303200000|2020-03-27 10:00:00|2928.9|2920.9|2923.4|2915.4|2929.1|2921.1|2922.9|2914.9|0
1585303500000|2020-03-27 10:05:00|2923.5|2915.5|2926.2|2918.2|2927.5|2919.5|2923.2|2915.2|0
1585303800000|2020-03-27 10:10:00|2926.4|2918.4|2923.4|2915.4|2926.4|2918.4|2922|2914|0
1585304100000|2020-03-27 10:15:00|2923.6|2915.6|2920.4|2912.4|2923.6|2915.6|2918.1|2910.1|0
1585304400000|2020-03-27 10:20:00|2920.6|2912.6|2920.2|2912.2|2924.2|2916.2|2917.5|2909.5|0
1585304700000|2020-03-27 10:25:00|2920.1|2912.1|2921.3|2913.3|2922.2|2914.2|2917.1|2909.1|0
1585305000000|2020-03-27 10:30:00|2921.4|2913.4|2928.1|2920.1|2928.1|2920.1|2920.4|2912.4|0
1585305300000|2020-03-27 10:35:00|2928.3|2920.3|2931.4|2923.4|2937.1|2929.1|2928|2920|0
1585305600000|2020-03-27 10:40:00|2931.2|2923.2|2933.4|2925.4|2934|2926|2929.3|2921.3|0
1585305900000|2020-03-27 10:45:00|2933.8|2925.8|2932.5|2924.5|2934.7|2926.7|2932|2924|0
1585306200000|2020-03-27 10:50:00|2932.6|2924.6|2930.3|2922.3|2933.1|2925.1|2928.2|2920.2|0
1585306500000|2020-03-27 10:55:00|2929.6|2921.6|2924.1|2916.1|2931.1|2923.1|2924.1|2916.1|0
1585306800000|2020-03-27 11:00:00|2931.9|2923.9|2938|2930|2938|2930|2927.4|2919.4|0
1585307100000|2020-03-27 11:05:00|2936.8|2928.8|2939.3|2931.3|2941.4|2933.4|2935.8|2927.8|0
1585307400000|2020-03-27 11:10:00|2939.9|2931.9|2943|2935|2943.6|2935.6|2939.2|2931.2|0
1585307700000|2020-03-27 11:15:00|2943.3|2935.3|2941.2|2933.2|2943.4|2935.4|2938|2930|0
1585308000000|2020-03-27 11:20:00|2941|2933|2933.6|2925.6|2941|2933|2933.6|2925.6|0
1585308300000|2020-03-27 11:25:00|2933|2925|2926.9|2918.9|2933.2|2925.2|2926.6|2918.6|0
1585308600000|2020-03-27 11:30:00|2926.8|2918.8|2924.1|2916.1|2929|2921|2923.1|2915.1|0
1585308900000|2020-03-27 11:35:00|2923.8|2915.8|2924.3|2916.3|2924.9|2916.9|2922.1|2914.1|0
1585309200000|2020-03-27 11:40:00|2924.5|2916.5|2928.2|2920.2|2928.4|2920.4|2922.8|2914.8|0
1585309500000|2020-03-27 11:45:00|2928.3|2920.3|2924.8|2916.8|2931.9|2923.9|2924.7|2916.7|0
1585309800000|2020-03-27 11:50:00|2924.4|2916.4|2917.5|2909.5|2927|2919|2915|2907|0
1585310100000|2020-03-27 11:55:00|2916.9|2908.9|2916|2908|2918.8|2910.8|2914.6|2906.6|0
1585310400000|2020-03-27 12:00:00|2916.2|2908.2|2914|2906|2916.5|2908.5|2908.1|2900.1|0
1585310700000|2020-03-27 12:05:00|2914.3|2906.3|2916.1|2908.1|2918|2910|2913.8|2905.8|0
1585311000000|2020-03-27 12:10:00|2916|2908|2915.7|2907.7|2917.1|2909.1|2914.7|2906.7|0
1585311300000|2020-03-27 12:15:00|2915.1|2907.1|2918.1|2910.1|2918.2|2910.2|2913.9|2905.9|0
1585311600000|2020-03-27 12:20:00|2918|2910|2921.1|2913.1|2921.1|2913.1|2917.9|2909.9|0
1585311900000|2020-03-27 12:25:00|2920.8|2912.8|2928.7|2920.7|2928.7|2920.7|2920.8|2912.8|0
1585312200000|2020-03-27 12:30:00|2928.8|2920.8|2927.1|2919.1|2931.8|2923.8|2925.8|2917.8|0
1585312500000|2020-03-27 12:35:00|2927|2919|2931.8|2923.8|2932.4|2924.4|2926.1|2918.1|0
1585312800000|2020-03-27 12:40:00|2931.7|2923.7|2929.2|2921.2|2931.7|2923.7|2928|2920|0
1585313100000|2020-03-27 12:45:00|2929.1|2921.1|2922.9|2914.9|2929.8|2921.8|2922.9|2914.9|0
1585313400000|2020-03-27 12:50:00|2922.6|2914.6|2923.6|2915.6|2923.8|2915.8|2919.3|2911.3|0
1585313700000|2020-03-27 12:55:00|2923.9|2915.9|2920.7|2912.7|2925.1|2917.1|2919.9|2911.9|0
1585314000000|2020-03-27 13:00:00|2920.5|2912.5|2921.8|2913.8|2923.5|2915.5|2918.3|2910.3|0
1585314300000|2020-03-27 13:05:00|2921.6|2913.6|2913.3|2905.3|2921.7|2913.7|2913.2|2905.2|0
1585314600000|2020-03-27 13:10:00|2913.4|2905.4|2911.5|2903.5|2915|2907|2910.9|2902.9|0
1585314900000|2020-03-27 13:15:00|2911.6|2903.6|2914.1|2906.1|2914.5|2906.5|2911.3|2903.3|0
1585315200000|2020-03-27 13:20:00|2914.5|2906.5|2916.4|2908.4|2917.4|2909.4|2914.3|2906.3|0
1585315500000|2020-03-27 13:25:00|2916.6|2908.6|2922.7|2914.7|2926.5|2918.5|2915.7|2907.7|0
1585315800000|2020-03-27 13:30:00|2919.1|2911.1|2913.8|2907|2921|2914.2|2906.4|2899.6|0
1585316100000|2020-03-27 13:35:00|2913.2|2906.4|2908.7|2901.9|2926.5|2919.7|2908.2|2901.4|0
1585316400000|2020-03-27 13:40:00|2908.6|2901.8|2894.8|2888|2909.9|2903.1|2887|2880.2|0
1585316700000|2020-03-27 13:45:00|2895|2888.2|2894.2|2887.4|2899.3|2892.5|2884.2|2877.4|0
1585317000000|2020-03-27 13:50:00|2894.7|2887.9|2894.7|2887.9|2902.4|2895.6|2893.2|2886.4|0
1585317300000|2020-03-27 13:55:00|2894.3|2887.5|2901.6|2894.8|2907.7|2900.9|2894|2887.2|0
1585317600000|2020-03-27 14:00:00|2901.5|2894.7|2901|2894.2|2902.2|2895.4|2890|2883.2|0
1585317900000|2020-03-27 14:05:00|2900.6|2893.8|2909.3|2902.5|2909.8|2903|2900.6|2893.8|0
1585318200000|2020-03-27 14:10:00|2909.4|2902.6|2905.1|2898.3|2914.9|2908.1|2898.9|2892.1|0
1585318500000|2020-03-27 14:15:00|2904.4|2897.6|2897.5|2890.7|2907.5|2900.7|2893.3|2886.5|0
1585318800000|2020-03-27 14:20:00|2897.6|2890.8|2895.1|2888.3|2902|2895.2|2891.9|2885.1|0
1585319100000|2020-03-27 14:25:00|2895.2|2888.4|2899.8|2893|2905.3|2898.5|2894.1|2887.3|0
1585319400000|2020-03-27 14:30:00|2899.3|2892.5|2896.7|2889.9|2901.8|2895|2893.5|2886.7|0
1585319700000|2020-03-27 14:35:00|2896.8|2890|2895.7|2888.9|2898.2|2891.4|2890.3|2883.5|0
1585320000000|2020-03-27 14:40:00|2895.6|2888.8|2894.1|2887.3|2900.4|2893.6|2892.4|2885.6|0
1585320300000|2020-03-27 14:45:00|2894.2|2887.4|2894.6|2887.8|2896.2|2889.4|2886|2879.2|0
1585320600000|2020-03-27 14:50:00|2893.7|2886.9|2897.3|2890.5|2897.9|2891.1|2888.7|2881.9|0
1585320900000|2020-03-27 14:55:00|2897.2|2890.4|2894.9|2888.1|2898|2891.2|2891.2|2884.4|0
1585321200000|2020-03-27 15:00:00|2894.4|2887.6|2902.8|2896|2903.8|2897|2894.1|2887.3|0
1585321500000|2020-03-27 15:05:00|2902.9|2896.1|2918.6|2911.8|2919.8|2913|2902.2|2895.4|0
1585321800000|2020-03-27 15:10:00|2918.3|2911.5|2915.5|2908.7|2918.4|2911.6|2912.3|2905.5|0
1585322100000|2020-03-27 15:15:00|2916.1|2909.3|2924.8|2918|2929.5|2922.7|2916.1|2909.3|0
1585322400000|2020-03-27 15:20:00|2924.7|2917.9|2914.4|2907.6|2925.9|2919.1|2912.4|2905.6|0
1585322700000|2020-03-27 15:25:00|2914.7|2907.9|2911.1|2904.3|2918.8|2912|2906.8|2900|0
1585323000000|2020-03-27 15:30:00|2911|2904.2|2913.3|2906.5|2915.9|2909.1|2906|2899.2|0
1585323300000|2020-03-27 15:35:00|2913.4|2906.6|2913.6|2906.8|2919|2912.2|2912.2|2905.4|0
1585323600000|2020-03-27 15:40:00|2913|2906.2|2911.7|2904.9|2915.1|2908.3|2907.9|2901.1|0
1585323900000|2020-03-27 15:45:00|2911.8|2905|2906.3|2899.5|2912.8|2906|2903.4|2896.6|0
1585324200000|2020-03-27 15:50:00|2906.2|2899.4|2912.3|2905.5|2912.6|2905.8|2906.2|2899.4|0
1585324500000|2020-03-27 15:55:00|2912.2|2905.4|2903.4|2896.6|2913.5|2906.7|2901.9|2895.1|0
1585324800000|2020-03-27 16:00:00|2903.3|2896.5|2898.9|2892.1|2904.9|2898.1|2896.6|2889.8|0
1585325100000|2020-03-27 16:05:00|2899|2892.2|2899.9|2893.1|2901.8|2895|2895.1|2888.3|0
1585325400000|2020-03-27 16:10:00|2899.7|2892.9|2903.1|2896.3|2905.2|2898.4|2899.6|2892.8|0
1585325700000|2020-03-27 16:15:00|2903.9|2897.1|2908.2|2901.4|2909|2902.2|2899.8|2893|0
1585326000000|2020-03-27 16:20:00|2908.5|2901.7|2904.6|2897.8|2908.6|2901.8|2900.7|2893.9|0
1585326300000|2020-03-27 16:25:00|2904.2|2897.4|2902.4|2895.6|2908.1|2901.3|2902.4|2895.6|0
1585326600000|2020-03-27 16:30:00|2902.5|2895.7|2910.3|2903.5|2912.4|2905.6|2900|2893.2|0
1585326900000|2020-03-27 16:35:00|2910.5|2903.7|2914.7|2907.9|2917.2|2910.4|2909.7|2902.9|0
1585327200000|2020-03-27 16:40:00|2915|2908.2|2918|2911.2|2918.8|2912|2912.7|2905.9|0
1585327500000|2020-03-27 16:45:00|2918.1|2911.3|2909.4|2902.6|2918.9|2912.1|2909.4|2902.6|0
1585327800000|2020-03-27 16:50:00|2909.3|2902.5|2913.9|2907.1|2916.1|2909.3|2908.8|2902|0
1585328100000|2020-03-27 16:55:00|2914|2907.2|2913.4|2906.6|2914.8|2908|2909.5|2902.7|0
1585328400000|2020-03-27 17:00:00|2913.7|2906.9|2918.2|2911.4|2922.5|2915.7|2912.2|2905.4|0
1585328700000|2020-03-27 17:05:00|2917.9|2911.1|2912.6|2905.8|2919.6|2912.8|2911.9|2905.1|0
1585329000000|2020-03-27 17:10:00|2913.1|2906.3|2909.5|2902.7|2914.5|2907.7|2908.9|2902.1|0
1585329300000|2020-03-27 17:15:00|2909.6|2902.8|2911.7|2904.9|2913.5|2906.7|2906.1|2899.3|0
1585329600000|2020-03-27 17:20:00|2911.9|2905.1|2914.6|2907.8|2915|2908.2|2910.8|2904|0
1585329900000|2020-03-27 17:25:00|2914.5|2907.7|2910.2|2903.4|2919.3|2912.5|2907.6|2900.8|0
1585330200000|2020-03-27 17:30:00|2910.5|2903.7|2929.4|2922.6|2929.9|2923.1|2909.4|2902.6|0
1585330500000|2020-03-27 17:35:00|2929.1|2922.3|2938|2931.2|2938|2931.2|2922.6|2915.8|0
1585330800000|2020-03-27 17:40:00|2938.6|2931.8|2933.6|2926.8|2944.1|2937.3|2932.7|2925.9|0
1585331100000|2020-03-27 17:45:00|2933.7|2926.9|2938.1|2931.3|2940.7|2933.9|2928.5|2921.7|0
1585331400000|2020-03-27 17:50:00|2938.3|2931.5|2934.5|2927.7|2940.3|2933.5|2932.5|2925.7|0
1585331700000|2020-03-27 17:55:00|2934.3|2927.5|2929.3|2922.5|2937.4|2930.6|2928.6|2921.8|0
1585332000000|2020-03-27 18:00:00|2929.2|2922.4|2921.6|2914.8|2931.2|2924.4|2921.6|2914.8|0
1585332300000|2020-03-27 18:05:00|2922.2|2915.4|2920.6|2913.8|2926.6|2919.8|2919.8|2913|0
1585332600000|2020-03-27 18:10:00|2920.9|2914.1|2930.1|2923.3|2930.1|2923.3|2920.5|2913.7|0
1585332900000|2020-03-27 18:15:00|2929.9|2923.1|2935.4|2928.6|2937.4|2930.6|2929.9|2923.1|0
1585333200000|2020-03-27 18:20:00|2935.5|2928.7|2931.6|2924.8|2937.2|2930.4|2930.5|2923.7|0
1585333500000|2020-03-27 18:25:00|2931.7|2924.9|2934.2|2927.4|2938.3|2931.5|2929.2|2922.4|0
1585333800000|2020-03-27 18:30:00|2933.6|2926.8|2944.3|2937.5|2944.6|2937.8|2932.3|2925.5|0
1585334100000|2020-03-27 18:35:00|2944.2|2937.4|2942.6|2935.8|2947.8|2941|2941.8|2935|0
1585334400000|2020-03-27 18:40:00|2942.8|2936|2938.8|2932|2944.3|2937.5|2936.8|2930|0
1585334700000|2020-03-27 18:45:00|2938.5|2931.7|2938|2931.2|2940.7|2933.9|2934.1|2927.3|0
1585335000000|2020-03-27 18:50:00|2938.1|2931.3|2944.1|2937.3|2945.2|2938.4|2932.7|2925.9|0
1585335300000|2020-03-27 18:55:00|2944.2|2937.4|2952.1|2945.3|2952.8|2946|2942|2935.2|0
1585335600000|2020-03-27 19:00:00|2952|2945.2|2955.4|2948.6|2955.7|2948.9|2946.9|2940.1|0
1585335900000|2020-03-27 19:05:00|2955.3|2948.5|2957.8|2951|2959.7|2952.9|2951.2|2944.4|0
1585336200000|2020-03-27 19:10:00|2958|2951.2|2958.7|2951.9|2966.5|2959.7|2955.2|2948.4|0
1585336500000|2020-03-27 19:15:00|2958.9|2952.1|2964.4|2957.6|2967.9|2961.1|2957.3|2950.5|0
1585336800000|2020-03-27 19:20:00|2963.9|2957.1|2968.2|2961.4|2968.2|2961.4|2959|2952.2|0
1585337100000|2020-03-27 19:25:00|2968.3|2961.5|2962.8|2956|2975.3|2968.5|2962.2|2955.4|0
1585337400000|2020-03-27 19:30:00|2962.2|2955.4|2954|2947.2|2964.8|2958|2948|2941.2|0
1585337700000|2020-03-27 19:35:00|2953|2946.2|2941.3|2934.5|2953.5|2946.7|2940.2|2933.4|0
1585338000000|2020-03-27 19:40:00|2940.3|2933.5|2934.5|2927.7|2941.9|2935.1|2927.1|2920.3|0
1585338300000|2020-03-27 19:45:00|2934.9|2928.1|2926.5|2919.7|2942.2|2935.4|2924.9|2918.1|0
1585338600000|2020-03-27 19:50:00|2923.9|2917.1|2905.1|2898.3|2923.9|2917.1|2905|2898.2|0
1585338900000|2020-03-27 19:55:00|2904.9|2898.1|2904.3|2897.5|2914.7|2907.9|2902.8|2896|0
1585339200000|2020-03-27 20:00:00|2904.9|2896.9|2907.4|2899.4|2909|2901|2904.2|2896.2|0
1585339500000|2020-03-27 20:05:00|2907.3|2899.3|2904.3|2896.3|2907.3|2899.3|2904.2|2896.2|0
1585339800000|2020-03-27 20:10:00|2904.4|2896.4|2904.7|2896.7|2905.3|2897.3|2902.4|2894.4|0
1585340100000|2020-03-27 20:15:00|2904.8|2896.8|2904|2896|2905.3|2897.3|2903.3|2895.3|0
1585340400000|2020-03-27 20:20:00|2904.1|2896.1|2903.1|2895.1|2904.7|2896.7|2903.1|2895.1|0
1585340700000|2020-03-27 20:25:00|2903.6|2895.6|2903.3|2895.3|2903.9|2895.9|2902.9|2894.9|0
1585341000000|2020-03-27 20:30:00|2903.2|2895.2|2902.5|2894.5|2903.2|2895.2|2901.5|2893.5|0
1585341300000|2020-03-27 20:35:00|2902.4|2894.4|2902.3|2894.3|2902.6|2894.6|2901|2893|0
1585341600000|2020-03-27 20:40:00|2902.4|2894.4|2902.4|2894.4|2903.6|2895.6|2901.9|2893.9|0
1585341900000|2020-03-27 20:45:00|2902.5|2894.5|2904.4|2896.4|2904.9|2896.9|2902.4|2894.4|0
1585342200000|2020-03-27 20:50:00|2904.3|2896.3|2906.1|2898.1|2906.8|2898.8|2904.1|2896.1|0
1585342500000|2020-03-27 20:55:00|2905.3|2897.3|2903.9|2895.9|2906.7|2898.7|2903.9|2895.9|0
1585519200000|2020-03-29 22:00:00|2861.4|2851.4|2870.3|2860.3|2872.4|2862.4|2853.9|2843.9|0
1585519500000|2020-03-29 22:05:00|2870.1|2860.1|2874.6|2864.6|2879.9|2869.9|2867.5|2857.5|0
1585519800000|2020-03-29 22:10:00|2875.8|2865.8|2873.1|2863.1|2876.1|2866.1|2863.4|2853.4|0
1585520100000|2020-03-29 22:15:00|2873.2|2863.2|2884.3|2874.3|2887.5|2877.5|2873.1|2863.1|0
1585520400000|2020-03-29 22:20:00|2883.8|2873.8|2875.8|2865.8|2884|2874|2871.3|2861.3|0
1585520700000|2020-03-29 22:25:00|2875.4|2865.4|2874.8|2864.8|2880.4|2870.4|2870|2860|0
1585521000000|2020-03-29 22:30:00|2875.2|2865.2|2867.3|2857.3|2877.3|2867.3|2864.9|2854.9|0
1585521300000|2020-03-29 22:35:00|2867.1|2857.1|2860.7|2850.7|2873.7|2863.7|2859.3|2849.3|0
1585521600000|2020-03-29 22:40:00|2860.2|2850.2|2862.1|2852.1|2865.7|2855.7|2857.4|2847.4|0
1585521900000|2020-03-29 22:45:00|2862|2852|2861.6|2851.6|2866.7|2856.7|2858|2848|0
1585522200000|2020-03-29 22:50:00|2861.5|2851.5|2859.5|2849.5|2863.1|2853.1|2857.7|2847.7|0
1585522500000|2020-03-29 22:55:00|2859.4|2849.4|2862.4|2852.4|2867.7|2857.7|2856.4|2846.4|0
1585522800000|2020-03-29 23:00:00|2862.3|2852.3|2863.6|2853.6|2866.7|2856.7|2858.5|2848.5|0
1585523100000|2020-03-29 23:05:00|2863.8|2853.8|2867.5|2857.5|2871.3|2861.3|2861.6|2851.6|0
1585523400000|2020-03-29 23:10:00|2867.6|2857.6|2870.2|2860.2|2871.2|2861.2|2866.6|2856.6|0
1585523700000|2020-03-29 23:15:00|2870.3|2860.3|2873|2863|2876|2866|2867.2|2857.2|0
1585524000000|2020-03-29 23:20:00|2873.1|2863.1|2871.9|2861.9|2876.1|2866.1|2871.2|2861.2|0
1585524300000|2020-03-29 23:25:00|2872.1|2862.1|2868.9|2858.9|2873.2|2863.2|2866.6|2856.6|0
1585524600000|2020-03-29 23:30:00|2869.1|2859.1|2875|2865|2875.9|2865.9|2868.9|2858.9|0
1585524900000|2020-03-29 23:35:00|2874.9|2864.9|2873.8|2863.8|2875.9|2865.9|2869.3|2859.3|0
1585525200000|2020-03-29 23:40:00|2873.9|2863.9|2879.9|2869.9|2879.9|2869.9|2872.6|2862.6|0
1585525500000|2020-03-29 23:45:00|2879.8|2869.8|2876.1|2866.1|2882.8|2872.8|2875.7|2865.7|0
1585525800000|2020-03-29 23:50:00|2876|2866|2874.9|2864.9|2881|2871|2873.1|2863.1|0
1585526100000|2020-03-29 23:55:00|2874.8|2864.8|2872.3|2862.3|2877.9|2867.9|2871.6|2861.6|0
1585526400000|2020-03-30 00:00:00|2872.4|2862.4|2877.7|2867.7|2878.1|2868.1|2872.4|2862.4|0
1585526700000|2020-03-30 00:05:00|2877.6|2867.6|2883.5|2873.5|2884|2874|2877|2867|0
1585527000000|2020-03-30 00:10:00|2883.7|2873.7|2879.5|2869.5|2885.5|2875.5|2877.7|2867.7|0
1585527300000|2020-03-30 00:15:00|2879.6|2869.6|2879.7|2869.7|2883|2873|2876.9|2866.9|0
1585527600000|2020-03-30 00:20:00|2880.3|2870.3|2883.8|2873.8|2885|2875|2875.4|2865.4|0
1585527900000|2020-03-30 00:25:00|2883.3|2873.3|2880.3|2870.3|2884.2|2874.2|2880|2870|0
1585528200000|2020-03-30 00:30:00|2880.2|2870.2|2875.9|2865.9|2882.7|2872.7|2874.4|2864.4|0
1585528500000|2020-03-30 00:35:00|2876.3|2866.3|2876.2|2866.2|2879.5|2869.5|2872.3|2862.3|0
1585528800000|2020-03-30 00:40:00|2876.5|2866.5|2875.4|2865.4|2878.3|2868.3|2873.5|2863.5|0
1585529100000|2020-03-30 00:45:00|2874.6|2864.6|2871|2861|2875.4|2865.4|2869.6|2859.6|0
1585529400000|2020-03-30 00:50:00|2871.3|2861.3|2873.6|2863.6|2875.3|2865.3|2868.4|2858.4|0
1585529700000|2020-03-30 00:55:00|2873.5|2863.5|2876.1|2866.1|2879.8|2869.8|2873.1|2863.1|0
1585530000000|2020-03-30 01:00:00|2876.5|2866.5|2875.2|2865.2|2879.5|2869.5|2873.7|2863.7|0
1585530300000|2020-03-30 01:05:00|2875.4|2865.4|2869|2859|2876.1|2866.1|2868.8|2858.8|0
1585530600000|2020-03-30 01:10:00|2868.7|2858.7|2870.1|2860.1|2875.1|2865.1|2868.7|2858.7|0
1585530900000|2020-03-30 01:15:00|2870|2860|2875.1|2865.1|2875.5|2865.5|2868.4|2858.4|0
1585531200000|2020-03-30 01:20:00|2875|2865|2883.6|2873.6|2883.7|2873.7|2875|2865|0
1585531500000|2020-03-30 01:25:00|2883.7|2873.7|2881.9|2871.9|2884.4|2874.4|2879|2869|0
1585531800000|2020-03-30 01:30:00|2881.7|2871.7|2878.2|2868.2|2883.1|2873.1|2877.4|2867.4|0
1585532100000|2020-03-30 01:35:00|2878.1|2868.1|2878.3|2868.3|2880.4|2870.4|2876.8|2866.8|0
1585532400000|2020-03-30 01:40:00|2878.4|2868.4|2883.1|2873.1|2883.5|2873.5|2876.7|2866.7|0
1585532700000|2020-03-30 01:45:00|2883|2873|2877|2867|2885.1|2875.1|2875.6|2865.6|0
1585533000000|2020-03-30 01:50:00|2877.5|2867.5|2877.3|2867.3|2880.3|2870.3|2876.4|2866.4|0
1585533300000|2020-03-30 01:55:00|2877.5|2867.5|2881.7|2871.7|2881.7|2871.7|2877.2|2867.2|0
1585533600000|2020-03-30 02:00:00|2881.8|2871.8|2883|2873|2884.3|2874.3|2878.9|2868.9|0
1585533900000|2020-03-30 02:05:00|2883.2|2873.2|2884.2|2874.2|2886.5|2876.5|2882.2|2872.2|0
1585534200000|2020-03-30 02:10:00|2884.5|2874.5|2884|2874|2886.6|2876.6|2884|2874|0
1585534500000|2020-03-30 02:15:00|2883.9|2873.9|2884|2874|2885.6|2875.6|2882.9|2872.9|0
1585534800000|2020-03-30 02:20:00|2883.9|2873.9|2890.2|2880.2|2891.5|2881.5|2883.9|2873.9|0
1585535100000|2020-03-30 02:25:00|2890.1|2880.1|2900|2890|2901.8|2891.8|2889.5|2879.5|0
1585535400000|2020-03-30 02:30:00|2900.1|2890.1|2896|2886|2900.2|2890.2|2895.4|2885.4|0
1585535700000|2020-03-30 02:35:00|2895.9|2885.9|2896.5|2886.5|2897.4|2887.4|2893.9|2883.9|0
1585536000000|2020-03-30 02:40:00|2896.8|2886.8|2894.3|2884.3|2902.1|2892.1|2893.8|2883.8|0
1585536300000|2020-03-30 02:45:00|2894|2884|2889.9|2879.9|2895.7|2885.7|2888.5|2878.5|0
1585536600000|2020-03-30 02:50:00|2890|2880|2895|2885|2897.5|2887.5|2890|2880|0
1585536900000|2020-03-30 02:55:00|2895.1|2885.1|2892.2|2882.2|2895.1|2885.1|2891.1|2881.1|0
1585537200000|2020-03-30 03:00:00|2892.4|2882.4|2889.6|2879.6|2892.5|2882.5|2886.3|2876.3|0
1585537500000|2020-03-30 03:05:00|2889.7|2879.7|2888.3|2878.3|2891.6|2881.6|2887.9|2877.9|0
1585537800000|2020-03-30 03:10:00|2888.4|2878.4|2888.8|2878.8|2893.7|2883.7|2887.7|2877.7|0
1585538100000|2020-03-30 03:15:00|2888.7|2878.7|2898.6|2888.6|2900|2890|2888.7|2878.7|0
1585538400000|2020-03-30 03:20:00|2898.7|2888.7|2897.7|2887.7|2901.4|2891.4|2897.1|2887.1|0
1585538700000|2020-03-30 03:25:00|2897.6|2887.6|2899.6|2889.6|2899.6|2889.6|2896.6|2886.6|0
1585539000000|2020-03-30 03:30:00|2899.4|2889.4|2899.8|2889.8|2900.3|2890.3|2895.8|2885.8|0
1585539300000|2020-03-30 03:35:00|2899.9|2889.9|2899.7|2889.7|2901.9|2891.9|2898.1|2888.1|0
1585539600000|2020-03-30 03:40:00|2899.8|2889.8|2899.4|2889.4|2899.9|2889.9|2897.9|2887.9|0
1585539900000|2020-03-30 03:45:00|2899.5|2889.5|2897.3|2887.3|2901.5|2891.5|2895.1|2885.1|0
1585540200000|2020-03-30 03:50:00|2897.5|2887.5|2905.4|2895.4|2906.5|2896.5|2895.7|2885.7|0
1585540500000|2020-03-30 03:55:00|2905.5|2895.5|2902.7|2892.7|2906|2896|2901.5|2891.5|0
1585540800000|2020-03-30 04:00:00|2903|2893|2907.2|2897.2|2909.6|2899.6|2902.2|2892.2|0
1585541100000|2020-03-30 04:05:00|2907.1|2897.1|2912|2902|2913.4|2903.4|2905.9|2895.9|0
1585541400000|2020-03-30 04:10:00|2911.2|2901.2|2912.8|2902.8|2913.7|2903.7|2909.7|2899.7|0
1585541700000|2020-03-30 04:15:00|2912.9|2902.9|2914.7|2904.7|2917.3|2907.3|2909.5|2899.5|0
1585542000000|2020-03-30 04:20:00|2914.4|2904.4|2921.5|2911.5|2922.5|2912.5|2914.1|2904.1|0
1585542300000|2020-03-30 04:25:00|2921.6|2911.6|2912.9|2902.9|2921.8|2911.8|2912.9|2902.9|0
1585542600000|2020-03-30 04:30:00|2913|2903|2908.8|2898.8|2915.2|2905.2|2908.8|2898.8|0
1585542900000|2020-03-30 04:35:00|2908.7|2898.7|2910|2900|2910.5|2900.5|2908.2|2898.2|0
1585543200000|2020-03-30 04:40:00|2910.1|2900.1|2906.7|2896.7|2912.3|2902.3|2906.6|2896.6|0
1585543500000|2020-03-30 04:45:00|2906.8|2896.8|2911|2901|2912.7|2902.7|2904|2894|0
1585543800000|2020-03-30 04:50:00|2910.7|2900.7|2913.4|2903.4|2915.3|2905.3|2910.1|2900.1|0
1585544100000|2020-03-30 04:55:00|2913.3|2903.3|2922.4|2912.4|2926.9|2916.9|2913.3|2903.3|0
1585544400000|2020-03-30 05:00:00|2922.9|2912.9|2924.8|2914.8|2927.4|2917.4|2920|2910|0
1585544700000|2020-03-30 05:05:00|2925|2915|2931.5|2921.5|2933.5|2923.5|2920|2910|0
1585545000000|2020-03-30 05:10:00|2931.3|2921.3|2931.3|2921.3|2931.4|2921.4|2924.4|2914.4|0
1585545300000|2020-03-30 05:15:00|2931.2|2921.2|2929.3|2919.3|2931.4|2921.4|2926|2916|0
1585545600000|2020-03-30 05:20:00|2929.6|2919.6|2932.3|2922.3|2935.1|2925.1|2929.6|2919.6|0
1585545900000|2020-03-30 05:25:00|2932.1|2922.1|2931.6|2921.6|2933.3|2923.3|2929.2|2919.2|0
1585546200000|2020-03-30 05:30:00|2931.5|2921.5|2937.8|2927.8|2937.8|2927.8|2931|2921|0
1585546500000|2020-03-30 05:35:00|2938|2928|2941.3|2931.3|2943.7|2933.7|2937.1|2927.1|0
1585546800000|2020-03-30 05:40:00|2941.2|2931.2|2952.8|2942.8|2952.8|2942.8|2941.1|2931.1|0
1585547100000|2020-03-30 05:45:00|2952.9|2942.9|2950.6|2940.6|2958.3|2948.3|2948|2938|0
1585547400000|2020-03-30 05:50:00|2950.7|2940.7|2946.5|2936.5|2952.4|2942.4|2942.1|2932.1|0
1585547700000|2020-03-30 05:55:00|2946.6|2936.6|2951|2941|2953.8|2943.8|2946.1|2936.1|0
1585548000000|2020-03-30 06:00:00|2950.4|2940.4|2941.5|2931.5|2951.3|2941.3|2939.9|2929.9|0
1585548300000|2020-03-30 06:05:00|2941.6|2931.6|2936.5|2926.5|2943.5|2933.5|2935.2|2925.2|0
1585548600000|2020-03-30 06:10:00|2936.7|2926.7|2934.7|2924.7|2944.1|2934.1|2933.4|2923.4|0
1585548900000|2020-03-30 06:15:00|2934.3|2924.3|2938.9|2928.9|2940.4|2930.4|2931.6|2921.6|0
1585549200000|2020-03-30 06:20:00|2939|2929|2929.3|2919.3|2939.1|2929.1|2928.4|2918.4|0
1585549500000|2020-03-30 06:25:00|2929.2|2919.2|2925.9|2915.9|2929.2|2919.2|2921.5|2911.5|0
1585549800000|2020-03-30 06:30:00|2926|2916|2920.6|2910.6|2926.9|2916.9|2920.5|2910.5|0
1585550100000|2020-03-30 06:35:00|2920.5|2910.5|2916|2906|2923.7|2913.7|2915.3|2905.3|0
1585550400000|2020-03-30 06:40:00|2916.1|2906.1|2924.6|2914.6|2925.5|2915.5|2913.6|2903.6|0
1585550700000|2020-03-30 06:45:00|2924.7|2914.7|2925.6|2915.6|2926.2|2916.2|2919.6|2909.6|0
1585551000000|2020-03-30 06:50:00|2925.2|2915.2|2929.9|2919.9|2933.3|2923.3|2924.9|2914.9|0
1585551300000|2020-03-30 06:55:00|2930.1|2920.1|2923.4|2913.4|2930.1|2920.1|2919.9|2909.9|0
1585551600000|2020-03-30 07:00:00|2923.3|2913.3|2932.2|2922.2|2940.9|2930.9|2923.3|2913.3|0
1585551900000|2020-03-30 07:05:00|2932.1|2922.1|2915.2|2905.2|2932.1|2922.1|2914.6|2904.6|0
1585552200000|2020-03-30 07:10:00|2915.1|2905.1|2909.3|2899.3|2919.6|2909.6|2905.8|2895.8|0
1585552500000|2020-03-30 07:15:00|2908.9|2898.9|2901.5|2891.5|2910.1|2900.1|2900.2|2890.2|0
1585552800000|2020-03-30 07:20:00|2901.4|2891.4|2908.5|2898.5|2910.6|2900.6|2900.5|2890.5|0
1585553100000|2020-03-30 07:25:00|2908.6|2898.6|2899.2|2889.2|2908.6|2898.6|2895.5|2885.5|0
1585553400000|2020-03-30 07:30:00|2899.6|2889.6|2895.8|2885.8|2901.4|2891.4|2891.3|2881.3|0
1585553700000|2020-03-30 07:35:00|2895.9|2885.9|2895|2885|2900.5|2890.5|2891.3|2881.3|0
1585554000000|2020-03-30 07:40:00|2894.9|2884.9|2891.4|2881.4|2894.9|2884.9|2886.9|2876.9|0
1585554300000|2020-03-30 07:45:00|2891.9|2881.9|2900.2|2890.2|2903.5|2893.5|2888.9|2878.9|0
1585554600000|2020-03-30 07:50:00|2900.7|2890.7|2890.4|2880.4|2902|2892|2890.2|2880.2|0
1585554900000|2020-03-30 07:55:00|2890.5|2880.5|2887|2877|2891.2|2881.2|2883.1|2873.1|0
1585555200000|2020-03-30 08:00:00|2888.3|2878.3|2891.7|2883.7|2891.7|2883.7|2883.9|2875.9|0
1585555500000|2020-03-30 08:05:00|2892.3|2884.3|2889.6|2881.6|2892.4|2884.4|2884.6|2876.6|0
1585555800000|2020-03-30 08:10:00|2890|2882|2894|2886|2894.4|2886.4|2889.5|2881.5|0
1585556100000|2020-03-30 08:15:00|2894.1|2886.1|2891.7|2883.7|2894.2|2886.2|2890.5|2882.5|0
1585556400000|2020-03-30 08:20:00|2891.3|2883.3|2889.2|2881.2|2892.6|2884.6|2889.2|2881.2|0
1585556700000|2020-03-30 08:25:00|2889.5|2881.5|2888.9|2880.9|2890.1|2882.1|2886.8|2878.8|0
1585557000000|2020-03-30 08:30:00|2889|2881|2892.9|2884.9|2896.6|2888.6|2888.5|2880.5|0
1585557300000|2020-03-30 08:35:00|2893.1|2885.1|2891.7|2883.7|2893.1|2885.1|2890.5|2882.5|0
1585557600000|2020-03-30 08:40:00|2891.8|2883.8|2905.9|2897.9|2905.9|2897.9|2890.8|2882.8|0
1585557900000|2020-03-30 08:45:00|2906.3|2898.3|2909.3|2901.3|2912|2904|2906.3|2898.3|0
1585558200000|2020-03-30 08:50:00|2909.1|2901.1|2902.4|2894.4|2909.8|2901.8|2901.9|2893.9|0
1585558500000|2020-03-30 08:55:00|2902.7|2894.7|2905.2|2897.2|2908|2900|2902.1|2894.1|0
1585558800000|2020-03-30 09:00:00|2905.8|2897.8|2903|2895|2906|2898|2903|2895|0
1585559100000|2020-03-30 09:05:00|2902.1|2894.1|2904.3|2896.3|2905|2897|2901.3|2893.3|0
1585559400000|2020-03-30 09:10:00|2904.4|2896.4|2903.5|2895.5|2905.5|2897.5|2903.5|2895.5|0
1585559700000|2020-03-30 09:15:00|2903.4|2895.4|2903.2|2895.2|2905.1|2897.1|2902.2|2894.2|0
1585560000000|2020-03-30 09:20:00|2902.3|2894.3|2913.3|2905.3|2913.3|2905.3|2902.3|2894.3|0
1585560300000|2020-03-30 09:25:00|2913.5|2905.5|2916.1|2908.1|2916.2|2908.2|2913.4|2905.4|0
1585560600000|2020-03-30 09:30:00|2915.6|2907.6|2915.8|2907.8|2916.7|2908.7|2914.1|2906.1|0
1585560900000|2020-03-30 09:35:00|2915.9|2907.9|2917.4|2909.4|2919.7|2911.7|2914.3|2906.3|0
1585561200000|2020-03-30 09:40:00|2914.4|2906.4|2916.7|2908.7|2919|2911|2914.1|2906.1|0
1585561500000|2020-03-30 09:45:00|2916.5|2908.5|2917|2909|2917.7|2909.7|2915.8|2907.8|0
1585561800000|2020-03-30 09:50:00|2917.2|2909.2|2914|2906|2917.2|2909.2|2913.1|2905.1|0
1585562100000|2020-03-30 09:55:00|2914.1|2906.1|2907.7|2899.7|2914.9|2906.9|2906.3|2898.3|0
1585562400000|2020-03-30 10:00:00|2907.9|2899.9|2909.6|2901.6|2911.9|2903.9|2907.5|2899.5|0
1585562700000|2020-03-30 10:05:00|2909.7|2901.7|2911.4|2903.4|2911.6|2903.6|2908.5|2900.5|0
1585563000000|2020-03-30 10:10:00|2908.3|2900.3|2914.4|2906.4|2916|2908|2908.3|2900.3|0
1585563300000|2020-03-30 10:15:00|2914.7|2906.7|2909.7|2901.7|2914.7|2906.7|2909.7|2901.7|0
1585563600000|2020-03-30 10:20:00|2910.2|2902.2|2909.9|2901.9|2911.2|2903.2|2908.9|2900.9|0
1585563900000|2020-03-30 10:25:00|2910|2902|2909|2901|2910.5|2902.5|2905.5|2897.5|0
1585564200000|2020-03-30 10:30:00|2908.7|2900.7|2911.4|2903.4|2912.2|2904.2|2908|2900|0
1585564500000|2020-03-30 10:35:00|2913.1|2905.1|2917.2|2909.2|2917.4|2909.4|2911.7|2903.7|0
1585564800000|2020-03-30 10:40:00|2917.3|2909.3|2919|2911|2920|2912|2916.9|2908.9|0
1585565100000|2020-03-30 10:45:00|2919.4|2911.4|2920.3|2912.3|2921.1|2913.1|2917.9|2909.9|0
1585565400000|2020-03-30 10:50:00|2920.2|2912.2|2920.7|2912.7|2921.3|2913.3|2918.7|2910.7|0
1585565700000|2020-03-30 10:55:00|2920.5|2912.5|2921.4|2913.4|2921.7|2913.7|2918.5|2910.5|0
1585566000000|2020-03-30 11:00:00|2913.6|2905.6|2907.9|2899.9|2915|2907|2906.4|2898.4|0
1585566300000|2020-03-30 11:05:00|2908.4|2900.4|2912.2|2904.2|2913.1|2905.1|2906.9|2898.9|0
1585566600000|2020-03-30 11:10:00|2912.4|2904.4|2911|2903|2913.4|2905.4|2910.3|2902.3|0
1585566900000|2020-03-30 11:15:00|2910.9|2902.9|2914.8|2906.8|2914.9|2906.9|2910.9|2902.9|0
1585567200000|2020-03-30 11:20:00|2914.9|2906.9|2914.4|2906.4|2916.6|2908.6|2911.2|2903.2|0
1585567500000|2020-03-30 11:25:00|2914.5|2906.5|2912.9|2904.9|2915|2907|2911.5|2903.5|0
1585567800000|2020-03-30 11:30:00|2912.7|2904.7|2911.6|2903.6|2913.2|2905.2|2910.4|2902.4|0
1585568100000|2020-03-30 11:35:00|2911.5|2903.5|2913.5|2905.5|2913.9|2905.9|2910.8|2902.8|0
1585568400000|2020-03-30 11:40:00|2913.4|2905.4|2906.9|2898.9|2913.4|2905.4|2905|2897|0
1585568700000|2020-03-30 11:45:00|2906.8|2898.8|2910.8|2902.8|2910.8|2902.8|2904.8|2896.8|0
1585569000000|2020-03-30 11:50:00|2910.7|2902.7|2914.1|2906.1|2914.2|2906.2|2909.9|2901.9|0
1585569300000|2020-03-30 11:55:00|2914.3|2906.3|2914.4|2906.4|2918.1|2910.1|2913.7|2905.7|0
1585569600000|2020-03-30 12:00:00|2914.7|2906.7|2915.3|2907.3|2915.3|2907.3|2913.2|2905.2|0
1585569900000|2020-03-30 12:05:00|2915.2|2907.2|2914|2906|2915.2|2907.2|2911|2903|0
1585570200000|2020-03-30 12:10:00|2913.7|2905.7|2912.1|2904.1|2914.1|2906.1|2910.8|2902.8|0
1585570500000|2020-03-30 12:15:00|2912|2904|2911.4|2903.4|2913|2905|2910.6|2902.6|0
1585570800000|2020-03-30 12:20:00|2911.5|2903.5|2916.4|2908.4|2916.4|2908.4|2911.4|2903.4|0
1585571100000|2020-03-30 12:25:00|2916.2|2908.2|2919.3|2911.3|2919.6|2911.6|2916.2|2908.2|0
1585571400000|2020-03-30 12:30:00|2919.4|2911.4|2926.6|2918.6|2926.7|2918.7|2919.1|2911.1|0
1585571700000|2020-03-30 12:35:00|2926.4|2918.4|2930.4|2922.4|2930.4|2922.4|2926.4|2918.4|0
1585572000000|2020-03-30 12:40:00|2930.5|2922.5|2937.6|2929.6|2937.8|2929.8|2930.5|2922.5|0
1585572300000|2020-03-30 12:45:00|2937.7|2929.7|2934.5|2926.5|2937.8|2929.8|2934.4|2926.4|0
1585572600000|2020-03-30 12:50:00|2934.3|2926.3|2936.1|2928.1|2936.5|2928.5|2930|2922|0
1585572900000|2020-03-30 12:55:00|2935.8|2927.8|2941.9|2933.9|2941.9|2933.9|2932|2924|0
1585573200000|2020-03-30 13:00:00|2942|2934|2940.7|2932.7|2942|2934|2938.3|2930.3|0
1585573500000|2020-03-30 13:05:00|2940.1|2932.1|2942.3|2934.3|2942.9|2934.9|2938.6|2930.6|0
1585573800000|2020-03-30 13:10:00|2941.6|2933.6|2941.6|2933.6|2942|2934|2940.8|2932.8|0
1585574100000|2020-03-30 13:15:00|2941.4|2933.4|2935.9|2927.9|2941.4|2933.4|2935.4|2927.4|0
1585574400000|2020-03-30 13:20:00|2936|2928|2937.3|2929.3|2938|2930|2934.2|2926.2|0
1585574700000|2020-03-30 13:25:00|2937.1|2929.1|2928.4|2920.4|2938.2|2930.2|2928.4|2920.4|0
1585575000000|2020-03-30 13:30:00|2929.3|2921.3|2927.9|2921.1|2942|2935.2|2919.6|2912.8|0
1585575300000|2020-03-30 13:35:00|2928.5|2921.7|2903|2896.2|2929.2|2922.4|2901.8|2895|0
1585575600000|2020-03-30 13:40:00|2902.6|2895.8|2902.5|2895.7|2907.3|2900.5|2891|2884.2|0
1585575900000|2020-03-30 13:45:00|2902.2|2895.4|2907|2900.2|2907.6|2900.8|2891|2884.2|0
1585576200000|2020-03-30 13:50:00|2907.1|2900.3|2909.5|2902.7|2920|2913.2|2907.1|2900.3|0
1585576500000|2020-03-30 13:55:00|2909.4|2902.6|2914|2907.2|2914.8|2908|2904.6|2897.8|0
1585576800000|2020-03-30 14:00:00|2914.4|2907.6|2922.6|2915.8|2923.5|2916.7|2908.1|2901.3|0
1585577100000|2020-03-30 14:05:00|2922.7|2915.9|2923.8|2917|2923.9|2917.1|2916.5|2909.7|0
1585577400000|2020-03-30 14:10:00|2923.7|2916.9|2930.9|2924.1|2930.9|2924.1|2917|2910.2|0
1585577700000|2020-03-30 14:15:00|2930.7|2923.9|2938.8|2932|2939.5|2932.7|2928.4|2921.6|0
1585578000000|2020-03-30 14:20:00|2938.6|2931.8|2939.1|2932.3|2941.9|2935.1|2934.7|2927.9|0
1585578300000|2020-03-30 14:25:00|2939.2|2932.4|2934.5|2927.7|2943.7|2936.9|2933.9|2927.1|0
1585578600000|2020-03-30 14:30:00|2935|2928.2|2941.4|2934.6|2942.3|2935.5|2932.5|2925.7|0
1585578900000|2020-03-30 14:35:00|2941.9|2935.1|2945.8|2939|2945.8|2939|2941.9|2935.1|0
1585579200000|2020-03-30 14:40:00|2946.3|2939.5|2951.2|2944.4|2954.9|2948.1|2945.5|2938.7|0
1585579500000|2020-03-30 14:45:00|2951.1|2944.3|2956|2949.2|2957.1|2950.3|2949.9|2943.1|0
1585579800000|2020-03-30 14:50:00|2956.1|2949.3|2947.9|2941.1|2957|2950.2|2945.6|2938.8|0
1585580100000|2020-03-30 14:55:00|2948.2|2941.4|2944.7|2937.9|2949.1|2942.3|2939|2932.2|0
1585580400000|2020-03-30 15:00:00|2944.5|2937.7|2950.7|2943.9|2950.7|2943.9|2942.5|2935.7|0
1585580700000|2020-03-30 15:05:00|2950.5|2943.7|2956.3|2949.5|2959.7|2952.9|2948.7|2941.9|0
1585581000000|2020-03-30 15:10:00|2956.6|2949.8|2956.7|2949.9|2959|2952.2|2954|2947.2|0
1585581300000|2020-03-30 15:15:00|2956.5|2949.7|2958.9|2952.1|2959|2952.2|2952.7|2945.9|0
1585581600000|2020-03-30 15:20:00|2959.3|2952.5|2961.6|2954.8|2964|2957.2|2957.4|2950.6|0
1585581900000|2020-03-30 15:25:00|2961.5|2954.7|2969.7|2962.9|2969.7|2962.9|2957.8|2951|0
1585582200000|2020-03-30 15:30:00|2969.6|2962.8|2972.4|2965.6|2973|2966.2|2968.8|2962|0
1585582500000|2020-03-30 15:35:00|2972.6|2965.8|2960.8|2954|2972.8|2966|2959.3|2952.5|0
1585582800000|2020-03-30 15:40:00|2960.9|2954.1|2964.6|2957.8|2966.4|2959.6|2960.4|2953.6|0
1585583100000|2020-03-30 15:45:00|2964.9|2958.1|2962.9|2956.1|2965.3|2958.5|2958.6|2951.8|0
1585583400000|2020-03-30 15:50:00|2962.8|2956|2962.7|2955.9|2964.2|2957.4|2959.3|2952.5|0
1585583700000|2020-03-30 15:55:00|2963|2956.2|2964.7|2957.9|2967.1|2960.3|2960.3|2953.5|0
1585584000000|2020-03-30 16:00:00|2964.8|2958|2959.6|2952.8|2964.8|2958|2956.7|2949.9|0
1585584300000|2020-03-30 16:05:00|2960|2953.2|2957.5|2950.7|2963.9|2957.1|2952.5|2945.7|0
1585584600000|2020-03-30 16:10:00|2957.4|2950.6|2959.4|2952.6|2961.3|2954.5|2956.2|2949.4|0
1585584900000|2020-03-30 16:15:00|2959.5|2952.7|2967.4|2960.6|2969.1|2962.3|2957.9|2951.1|0
1585585200000|2020-03-30 16:20:00|2967.1|2960.3|2967|2960.2|2968|2961.2|2964.1|2957.3|0
1585585500000|2020-03-30 16:25:00|2967.2|2960.4|2973.8|2967|2973.9|2967.1|2967|2960.2|0
1585585800000|2020-03-30 16:30:00|2973.9|2967.1|2967.8|2961|2975.1|2968.3|2966.7|2959.9|0
1585586100000|2020-03-30 16:35:00|2967.7|2960.9|2971.3|2964.5|2972.5|2965.7|2965.4|2958.6|0
1585586400000|2020-03-30 16:40:00|2971.4|2964.6|2968|2961.2|2972.1|2965.3|2967.3|2960.5|0
1585586700000|2020-03-30 16:45:00|2968.3|2961.5|2969.1|2962.3|2971.4|2964.6|2966|2959.2|0
1585587000000|2020-03-30 16:50:00|2969.3|2962.5|2977.1|2970.3|2977.2|2970.4|2968.7|2961.9|0
1585587300000|2020-03-30 16:55:00|2977|2970.2|2979.5|2972.7|2980.1|2973.3|2973.3|2966.5|0
1585587600000|2020-03-30 17:00:00|2978.6|2971.8|2974.9|2968.1|2979|2972.2|2972.3|2965.5|0
1585587900000|2020-03-30 17:05:00|2975.1|2968.3|2964.1|2957.3|2975.1|2968.3|2963.4|2956.6|0
1585588200000|2020-03-30 17:10:00|2964.2|2957.4|2960.8|2954|2968.1|2961.3|2958.9|2952.1|0
1585588500000|2020-03-30 17:15:00|2961.8|2955|2967.5|2960.7|2970.4|2963.6|2961.8|2955|0
1585588800000|2020-03-30 17:20:00|2967.1|2960.3|2968.9|2962.1|2969.9|2963.1|2963|2956.2|0
1585589100000|2020-03-30 17:25:00|2968.4|2961.6|2968.4|2961.6|2972.3|2965.5|2966.9|2960.1|0
1585589400000|2020-03-30 17:30:00|2968.6|2961.8|2968.4|2961.6|2969.6|2962.8|2965.2|2958.4|0
1585589700000|2020-03-30 17:35:00|2968.6|2961.8|2966.4|2959.6|2969.2|2962.4|2963.1|2956.3|0
1585590000000|2020-03-30 17:40:00|2966.6|2959.8|2956.8|2950|2967.7|2960.9|2956.3|2949.5|0
1585590300000|2020-03-30 17:45:00|2957.3|2950.5|2960.3|2953.5|2960.9|2954.1|2955.1|2948.3|0
1585590600000|2020-03-30 17:50:00|2960.2|2953.4|2963.6|2956.8|2966.2|2959.4|2959.3|2952.5|0
1585590900000|2020-03-30 17:55:00|2963.5|2956.7|2955.5|2948.7|2964|2957.2|2954|2947.2|0
1585591200000|2020-03-30 18:00:00|2955.1|2948.3|2953|2946.2|2955.9|2949.1|2951.9|2945.1|0
1585591500000|2020-03-30 18:05:00|2953.2|2946.4|2953.6|2946.8|2955.7|2948.9|2952.3|2945.5|0
1585591800000|2020-03-30 18:10:00|2953.4|2946.6|2949.7|2942.9|2953.7|2946.9|2946.1|2939.3|0
1585592100000|2020-03-30 18:15:00|2949.9|2943.1|2951.4|2944.6|2952.7|2945.9|2945.6|2938.8|0
1585592400000|2020-03-30 18:20:00|2951.5|2944.7|2957.6|2950.8|2957.6|2950.8|2948|2941.2|0
1585592700000|2020-03-30 18:25:00|2957.5|2950.7|2959.8|2953|2960.4|2953.6|2951.9|2945.1|0
1585593000000|2020-03-30 18:30:00|2959.5|2952.7|2960.9|2954.1|2962.4|2955.6|2955.5|2948.7|0
1585593300000|2020-03-30 18:35:00|2961|2954.2|2963.1|2956.3|2966.5|2959.7|2959.6|2952.8|0
1585593600000|2020-03-30 18:40:00|2963|2956.2|2968.4|2961.6|2968.6|2961.8|2961.2|2954.4|0
1585593900000|2020-03-30 18:45:00|2968.1|2961.3|2964.5|2957.7|2969.3|2962.5|2959.4|2952.6|0
1585594200000|2020-03-30 18:50:00|2964.7|2957.9|2968.1|2961.3|2972.1|2965.3|2962.8|2956|0
1585594500000|2020-03-30 18:55:00|2968.2|2961.4|2965.9|2959.1|2970.2|2963.4|2962.1|2955.3|0
1585594800000|2020-03-30 19:00:00|2966|2959.2|2965|2958.2|2967.5|2960.7|2961.6|2954.8|0
1585595100000|2020-03-30 19:05:00|2964.8|2958|2965.3|2958.5|2966.1|2959.3|2958.4|2951.6|0
1585595400000|2020-03-30 19:10:00|2965.5|2958.7|2971.7|2964.9|2974.7|2967.9|2965.5|2958.7|0
1585595700000|2020-03-30 19:15:00|2971.8|2965|2969.4|2962.6|2972|2965.2|2963.8|2957|0
1585596000000|2020-03-30 19:20:00|2969.5|2962.7|2963.8|2957|2972|2965.2|2962.9|2956.1|0
1585596300000|2020-03-30 19:25:00|2963.9|2957.1|2960.8|2954|2965.2|2958.4|2951.5|2944.7|0
1585596600000|2020-03-30 19:30:00|2961|2954.2|2961.8|2955|2966.1|2959.3|2959.3|2952.5|0
1585596900000|2020-03-30 19:35:00|2961.5|2954.7|2973.7|2966.9|2973.8|2967|2958.5|2951.7|0
1585597200000|2020-03-30 19:40:00|2973.5|2966.7|2969.1|2962.3|2973.5|2966.7|2962.6|2955.8|0
1585597500000|2020-03-30 19:45:00|2968.8|2962|2966.4|2959.6|2974.4|2967.6|2965.5|2958.7|0
1585597800000|2020-03-30 19:50:00|2968.2|2961.4|2976.2|2969.4|2979.2|2972.4|2961.7|2954.9|0
1585598100000|2020-03-30 19:55:00|2977|2970.2|2974.7|2967.9|2978.9|2972.1|2969|2962.2|0
1585598400000|2020-03-30 20:00:00|2975.1|2967.1|2970.7|2962.7|2975.6|2967.6|2969.4|2961.4|0
1585598700000|2020-03-30 20:05:00|2970.5|2962.5|2969.9|2961.9|2970.5|2962.5|2968.4|2960.4|0
1585599000000|2020-03-30 20:10:00|2970|2962|2969.2|2961.2|2970.2|2962.2|2968|2960|0
1585599300000|2020-03-30 20:15:00|2968.9|2960.9|2968.9|2960.9|2969.5|2961.5|2968.3|2960.3|0
1585599600000|2020-03-30 20:20:00|2968.6|2960.6|2969.7|2961.7|2969.9|2961.9|2968.6|2960.6|0
1585599900000|2020-03-30 20:25:00|2969.8|2961.8|2969.1|2961.1|2970.3|2962.3|2969|2961|0
1585600200000|2020-03-30 20:30:00|2969.2|2961.2|2969|2961|2969.7|2961.7|2968.6|2960.6|0
1585600500000|2020-03-30 20:35:00|2969.1|2961.1|2968.9|2960.9|2969.3|2961.3|2968.9|2960.9|0
1585600800000|2020-03-30 20:40:00|2969|2961|2968.9|2960.9|2969.2|2961.2|2968.4|2960.4|0
1585601100000|2020-03-30 20:45:00|2968.8|2960.8|2971.7|2963.7|2971.8|2963.8|2968.8|2960.8|0
1585601400000|2020-03-30 20:50:00|2971.6|2963.6|2971.8|2963.8|2972.3|2964.3|2971.2|2963.2|0
1585601700000|2020-03-30 20:55:00|2971.9|2963.9|2971.7|2963.7|2972.1|2964.1|2970.6|2962.6|0
1585602000000|2020-03-30 21:00:00|2971.8|2963.8|2970.8|2962.8|2971.8|2963.8|2970.5|2962.5|0
1585602300000|2020-03-30 21:05:00|2970.7|2962.7|2970.8|2962.8|2971.4|2963.4|2970.7|2962.7|0
1585602600000|2020-03-30 21:10:00|2970.9|2962.9|2970.6|2962.6|2971|2963|2970.4|2962.4|0
1585602900000|2020-03-30 21:15:00|2970.5|2962.5|2970|2962|2970.6|2962.6|2969.8|2961.8|0
1585603200000|2020-03-30 21:20:00|2970.1|2962.1|2970.1|2962.1|2970.4|2962.4|2969.4|2961.4|0
1585603500000|2020-03-30 21:25:00|2970.2|2962.2|2971|2963|2971.4|2963.4|2970.2|2962.2|0
1585603800000|2020-03-30 21:30:00|2971.1|2963.1|2970.2|2962.2|2971.1|2963.1|2969.9|2961.9|0
1585604100000|2020-03-30 21:35:00|2970.3|2962.3|2970.9|2962.9|2971.3|2963.3|2970.3|2962.3|0
1585604400000|2020-03-30 21:40:00|2971|2963|2971.1|2963.1|2971.1|2963.1|2970.2|2962.2|0
1585604700000|2020-03-30 21:45:00|2971.2|2963.2|2970.5|2962.5|2971.2|2963.2|2969.4|2961.4|0
1585605000000|2020-03-30 21:50:00|2970.6|2962.6|2970.6|2962.6|2970.8|2962.8|2970.3|2962.3|0
1585605300000|2020-03-30 21:55:00|2970.5|2962.5|2970.3|2962.3|2971.1|2963.1|2970|2962|0
1585605600000|2020-03-30 22:00:00|2970.4|2962.4|2969.9|2961.9|2970.4|2962.4|2969.4|2961.4|0
1585605900000|2020-03-30 22:05:00|2970|2962|2970.7|2962.7|2970.7|2962.7|2970|2962|0
1585606200000|2020-03-30 22:10:00|2970.4|2962.4|2971.6|2963.6|2971.7|2963.7|2970.4|2962.4|0
1585606500000|2020-03-30 22:15:00|2971.5|2963.5|2972|2964|2972.3|2964.3|2971.5|2963.5|0
1585606800000|2020-03-30 22:20:00|2971.9|2963.9|2971.2|2963.2|2972.4|2964.4|2970.7|2962.7|0
1585607100000|2020-03-30 22:25:00|2971.1|2963.1|2972.6|2964.6|2972.7|2964.7|2971|2963|0
1585607400000|2020-03-30 22:30:00|2972.5|2964.5|2975.1|2967.1|2975.1|2967.1|2972.4|2964.4|0
1585607700000|2020-03-30 22:35:00|2975.2|2967.2|2974.9|2966.9|2975.8|2967.8|2974.8|2966.8|0
1585608000000|2020-03-30 22:40:00|2974.8|2966.8|2975.5|2967.5|2975.8|2967.8|2974.6|2966.6|0
1585608300000|2020-03-30 22:45:00|2975.6|2967.6|2975.7|2967.7|2975.9|2967.9|2975.2|2967.2|0
1585608600000|2020-03-30 22:50:00|2975.5|2967.5|2975.5|2967.5|2976.5|2968.5|2975.4|2967.4|0
1585608900000|2020-03-30 22:55:00|2975.6|2967.6|2974|2966|2975.7|2967.7|2974|2966|0
1585609200000|2020-03-30 23:00:00|2974.3|2966.3|2973.2|2965.2|2974.8|2966.8|2973|2965|0
1585609500000|2020-03-30 23:05:00|2973.1|2965.1|2971.9|2963.9|2973.4|2965.4|2971.1|2963.1|0
1585609800000|2020-03-30 23:10:00|2972.4|2964.4|2971.2|2963.2|2972.4|2964.4|2970.8|2962.8|0
1585610100000|2020-03-30 23:15:00|2971|2963|2970.6|2962.6|2971.4|2963.4|2970.4|2962.4|0
1585610400000|2020-03-30 23:20:00|2970.4|2962.4|2969.8|2961.8|2970.4|2962.4|2969.6|2961.6|0
1585610700000|2020-03-30 23:25:00|2969.9|2961.9|2970.5|2962.5|2970.7|2962.7|2969.8|2961.8|0
1585611000000|2020-03-30 23:30:00|2970.6|2962.6|2973.2|2965.2|2973.2|2965.2|2970.5|2962.5|0
1585611300000|2020-03-30 23:35:00|2973.3|2965.3|2972.5|2964.5|2974|2966|2972.2|2964.2|0
1585611600000|2020-03-30 23:40:00|2972.4|2964.4|2972.4|2964.4|2973.1|2965.1|2972.1|2964.1|0
1585611900000|2020-03-30 23:45:00|2972.3|2964.3|2972.5|2964.5|2972.8|2964.8|2971.6|2963.6|0
1585612200000|2020-03-30 23:50:00|2972.4|2964.4|2973.6|2965.6|2973.8|2965.8|2972.1|2964.1|0
1585612500000|2020-03-30 23:55:00|2973.7|2965.7|2975.5|2965.5|2975.5|2966.7|2973.3|2965.3|0
1585612800000|2020-03-31 00:00:00|2975.4|2965.4|2981.4|2971.4|2981.9|2971.9|2975.4|2965.4|0
1585613100000|2020-03-31 00:05:00|2981.5|2971.5|2980.8|2970.8|2984.6|2974.6|2979.8|2969.8|0
1585613400000|2020-03-31 00:10:00|2980.6|2970.6|2976.1|2966.1|2981.2|2971.2|2976.1|2966.1|0
1585613700000|2020-03-31 00:15:00|2976|2966|2976.4|2966.4|2978.4|2968.4|2974|2964|0
1585614000000|2020-03-31 00:20:00|2976.3|2966.3|2978.5|2968.5|2980.2|2970.2|2976.2|2966.2|0
1585614300000|2020-03-31 00:25:00|2978.6|2968.6|2981.7|2971.7|2984|2974|2977.3|2967.3|0
1585614600000|2020-03-31 00:30:00|2981.8|2971.8|2979|2969|2983.7|2973.7|2978.4|2968.4|0
1585614900000|2020-03-31 00:35:00|2979.1|2969.1|2977.5|2967.5|2980.3|2970.3|2977.3|2967.3|0
1585615200000|2020-03-31 00:40:00|2977.6|2967.6|2978.8|2968.8|2979.6|2969.6|2976|2966|0
1585615500000|2020-03-31 00:45:00|2978.4|2968.4|2978.6|2968.6|2981|2971|2976.8|2966.8|0
1585615800000|2020-03-31 00:50:00|2978.7|2968.7|2978.4|2968.4|2982|2972|2978|2968|0
1585616100000|2020-03-31 00:55:00|2978.7|2968.7|2975.3|2965.3|2980|2970|2974|2964|0
1585616400000|2020-03-31 01:00:00|2975.8|2965.8|2987.8|2977.8|2988.9|2978.9|2974.3|2964.3|0
1585616700000|2020-03-31 01:05:00|2988|2978|2997.4|2987.4|2998.6|2988.6|2987|2977|0
1585617000000|2020-03-31 01:10:00|2997|2987|2992.5|2982.5|2997.1|2987.1|2992.5|2982.5|0
1585617300000|2020-03-31 01:15:00|2992.4|2982.4|2989.7|2979.7|2995.2|2985.2|2989.2|2979.2|0
1585617600000|2020-03-31 01:20:00|2989.3|2979.3|2991.9|2981.9|2992.7|2982.7|2988.5|2978.5|0
1585617900000|2020-03-31 01:25:00|2991.8|2981.8|2991.4|2981.4|2992.9|2982.9|2989.6|2979.6|0
1585618200000|2020-03-31 01:30:00|2991.1|2981.1|2991|2981|2991.9|2981.9|2988.3|2978.3|0
1585618500000|2020-03-31 01:35:00|2990.7|2980.7|2984.5|2974.5|2990.7|2980.7|2983.8|2973.8|0
1585618800000|2020-03-31 01:40:00|2983.9|2973.9|2985.2|2975.2|2987.3|2977.3|2983.3|2973.3|0
1585619100000|2020-03-31 01:45:00|2985|2975|2986.9|2976.9|2988|2978|2984.8|2974.8|0
1585619400000|2020-03-31 01:50:00|2986.8|2976.8|2989|2979|2991|2981|2986.7|2976.7|0
1585619700000|2020-03-31 01:55:00|2988.7|2978.7|2987.8|2977.8|2990.9|2980.9|2986.9|2976.9|0
1585620000000|2020-03-31 02:00:00|2987.7|2977.7|2988.4|2978.4|2991.1|2981.1|2987.4|2977.4|0
1585620300000|2020-03-31 02:05:00|2988.5|2978.5|2987.6|2977.6|2990.3|2980.3|2986.3|2976.3|0
1585620600000|2020-03-31 02:10:00|2987.4|2977.4|2986.7|2976.7|2988.6|2978.6|2986.1|2976.1|0
1585620900000|2020-03-31 02:15:00|2986.6|2976.6|2989.5|2979.5|2989.9|2979.9|2986.5|2976.5|0
1585621200000|2020-03-31 02:20:00|2989.4|2979.4|2990.7|2980.7|2991.5|2981.5|2988.1|2978.1|0
1585621500000|2020-03-31 02:25:00|2990.9|2980.9|2991.7|2981.7|2992.5|2982.5|2989.4|2979.4|0
1585621800000|2020-03-31 02:30:00|2991.9|2981.9|2994.1|2984.1|2994.4|2984.4|2990|2980|0
1585622100000|2020-03-31 02:35:00|2993.8|2983.8|2990.3|2980.3|2994.1|2984.1|2989.8|2979.8|0
1585622400000|2020-03-31 02:40:00|2990|2980|2988.1|2978.1|2990.8|2980.8|2987.9|2977.9|0
1585622700000|2020-03-31 02:45:00|2988|2978|2989.2|2979.2|2989.5|2979.5|2988|2978|0
1585623000000|2020-03-31 02:50:00|2989.1|2979.1|2992.2|2982.2|2992.8|2982.8|2988.6|2978.6|0
1585623300000|2020-03-31 02:55:00|2992.1|2982.1|2988.7|2978.7|2992.4|2982.4|2988.1|2978.1|0
1585623600000|2020-03-31 03:00:00|2988.6|2978.6|2982.1|2972.1|2989.8|2979.8|2982|2972|0
1585623900000|2020-03-31 03:05:00|2981.9|2971.9|2978.3|2968.3|2982.1|2972.1|2977.9|2967.9|0
1585624200000|2020-03-31 03:10:00|2978|2968|2977.2|2967.2|2979.8|2969.8|2976.6|2966.6|0
1585624500000|2020-03-31 03:15:00|2977|2967|2975.7|2965.7|2977|2967|2974.6|2964.6|0
1585624800000|2020-03-31 03:20:00|2975.6|2965.6|2979.5|2969.5|2980|2970|2975.6|2965.6|0
1585625100000|2020-03-31 03:25:00|2979.4|2969.4|2978.9|2968.9|2980|2970|2978.1|2968.1|0
1585625400000|2020-03-31 03:30:00|2978.7|2968.7|2980.9|2970.9|2982|2972|2977.8|2967.8|0
1585625700000|2020-03-31 03:35:00|2980.8|2970.8|2977.1|2967.1|2981.1|2971.1|2977|2967|0
1585626000000|2020-03-31 03:40:00|2976.6|2966.6|2980.1|2970.1|2981.6|2971.6|2976.6|2966.6|0
1585626300000|2020-03-31 03:45:00|2979.9|2969.9|2979.5|2969.5|2980.8|2970.8|2977.8|2967.8|0
1585626600000|2020-03-31 03:50:00|2979.2|2969.2|2980.1|2970.1|2980.6|2970.6|2977.6|2967.6|0
1585626900000|2020-03-31 03:55:00|2979.9|2969.9|2977.9|2967.9|2981.6|2971.6|2977.7|2967.7|0
1585627200000|2020-03-31 04:00:00|2977.7|2967.7|2973.3|2963.3|2977.7|2967.7|2972.4|2962.4|0
1585627500000|2020-03-31 04:05:00|2973.5|2963.5|2974.2|2964.2|2974.6|2964.6|2971|2961|0
1585627800000|2020-03-31 04:10:00|2974.3|2964.3|2971.5|2961.5|2975.7|2965.7|2971.5|2961.5|0
1585628100000|2020-03-31 04:15:00|2971.4|2961.4|2970.3|2960.3|2972.5|2962.5|2970.2|2960.2|0
1585628400000|2020-03-31 04:20:00|2970.4|2960.4|2968.6|2958.6|2971.4|2961.4|2968.2|2958.2|0
1585628700000|2020-03-31 04:25:00|2968.8|2958.8|2969.4|2959.4|2970.2|2960.2|2967.7|2957.7|0
1585629000000|2020-03-31 04:30:00|2969.3|2959.3|2960.6|2950.6|2969.6|2959.6|2957.3|2947.3|0
1585629300000|2020-03-31 04:35:00|2960.1|2950.1|2957|2947|2960.3|2950.3|2953.2|2943.2|0
1585629600000|2020-03-31 04:40:00|2956.9|2946.9|2957.9|2947.9|2958|2948|2953.5|2943.5|0
1585629900000|2020-03-31 04:45:00|2958|2948|2964|2954|2965.6|2955.6|2957.2|2947.2|0
1585630200000|2020-03-31 04:50:00|2963.5|2953.5|2957.2|2947.2|2963.5|2953.5|2955.2|2945.2|0
1585630500000|2020-03-31 04:55:00|2956.9|2946.9|2961.3|2951.3|2961.9|2951.9|2956.4|2946.4|0
1585630800000|2020-03-31 05:00:00|2961.2|2951.2|2954.6|2944.6|2961.2|2951.2|2952|2942|0
1585631100000|2020-03-31 05:05:00|2954.8|2944.8|2957.6|2947.6|2958.6|2948.6|2954.2|2944.2|0
1585631400000|2020-03-31 05:10:00|2957.5|2947.5|2958.7|2948.7|2959|2949|2953.8|2943.8|0
1585631700000|2020-03-31 05:15:00|2958.6|2948.6|2960.2|2950.2|2961.4|2951.4|2953.7|2943.7|0
1585632000000|2020-03-31 05:20:00|2960.5|2950.5|2962.2|2952.2|2964|2954|2959.7|2949.7|0
1585632300000|2020-03-31 05:25:00|2962.5|2952.5|2970.3|2960.3|2971.6|2961.6|2961.9|2951.9|0
1585632600000|2020-03-31 05:30:00|2970.1|2960.1|2967.4|2957.4|2970.8|2960.8|2964.3|2954.3|0
1585632900000|2020-03-31 05:35:00|2967.6|2957.6|2965.5|2955.5|2969|2959|2963|2953|0
1585633200000|2020-03-31 05:40:00|2965|2955|2966.8|2956.8|2969.6|2959.6|2964.7|2954.7|0
1585633500000|2020-03-31 05:45:00|2966.7|2956.7|2971.2|2961.2|2975.6|2965.6|2966.2|2956.2|0
1585633800000|2020-03-31 05:50:00|2971.3|2961.3|2964.8|2954.8|2971.4|2961.4|2963.4|2953.4|0
1585634100000|2020-03-31 05:55:00|2964.6|2954.6|2967.1|2957.1|2968.9|2958.9|2964.6|2954.6|0
1585634400000|2020-03-31 06:00:00|2967|2957|2959.3|2949.3|2970.6|2960.6|2959.3|2949.3|0
1585634700000|2020-03-31 06:05:00|2959|2949|2960.4|2950.4|2961.9|2951.9|2955.8|2945.8|0
1585635000000|2020-03-31 06:10:00|2960.7|2950.7|2964.7|2954.7|2965.1|2955.1|2960|2950|0
1585635300000|2020-03-31 06:15:00|2964.8|2954.8|2974.1|2964.1|2975.5|2965.5|2964.1|2954.1|0
1585635600000|2020-03-31 06:20:00|2973.9|2963.9|2971.7|2961.7|2974.4|2964.4|2970|2960|0
1585635900000|2020-03-31 06:25:00|2971.6|2961.6|2978|2968|2979.6|2969.6|2970.4|2960.4|0
1585636200000|2020-03-31 06:30:00|2978.1|2968.1|2979.2|2969.2|2981.4|2971.4|2977.9|2967.9|0
1585636500000|2020-03-31 06:35:00|2979|2969|2979.3|2969.3|2980.5|2970.5|2977.8|2967.8|0
1585636800000|2020-03-31 06:40:00|2979.2|2969.2|2976.7|2966.7|2980.7|2970.7|2976.4|2966.4|0
1585637100000|2020-03-31 06:45:00|2976.6|2966.6|2984.1|2974.1|2984.1|2974.1|2976.3|2966.3|0
1585637400000|2020-03-31 06:50:00|2984|2974|2981.5|2971.5|2986.1|2976.1|2981|2971|0
1585637700000|2020-03-31 06:55:00|2981.4|2971.4|2995.5|2985.5|2995.5|2985.5|2981.1|2971.1|0
1585638000000|2020-03-31 07:00:00|2995.3|2985.3|2991.9|2981.9|2997.6|2987.6|2990.3|2980.3|0
1585638300000|2020-03-31 07:05:00|2992.4|2982.4|2996.1|2986.1|2999.8|2989.8|2991.5|2981.5|0
1585638600000|2020-03-31 07:10:00|2996.3|2986.3|3003.3|2993.3|3003.5|2993.5|2996|2986|0
1585638900000|2020-03-31 07:15:00|3003.1|2993.1|3003.7|2993.7|3007.7|2997.7|3001.9|2991.9|0
1585639200000|2020-03-31 07:20:00|3003.8|2993.8|3007.8|2997.8|3008.1|2998.1|3003.6|2993.6|0
1585639500000|2020-03-31 07:25:00|3007.6|2997.6|3004.7|2994.7|3008.6|2998.6|3002.5|2992.5|0
1585639800000|2020-03-31 07:30:00|3004.1|2994.1|3000|2990|3005|2995|2999.8|2989.8|0
1585640100000|2020-03-31 07:35:00|2999.9|2989.9|2994.7|2984.7|3001.5|2991.5|2993.4|2983.4|0
1585640400000|2020-03-31 07:40:00|2994.6|2984.6|3000.9|2990.9|3001.4|2991.4|2993.3|2983.3|0
1585640700000|2020-03-31 07:45:00|3000.8|2990.8|3009.3|2999.3|3010.1|3000.1|3000.7|2990.7|0
1585641000000|2020-03-31 07:50:00|3009.7|2999.7|3016|3006|3018.6|3008.6|3008.9|2998.9|0
1585641300000|2020-03-31 07:55:00|3015.9|3005.9|3009.9|2999.9|3015.9|3005.9|3007.9|2997.9|0
1585641600000|2020-03-31 08:00:00|3010|3000|2994.6|2986.6|3010.3|3000.3|2991.1|2983.1|0
1585641900000|2020-03-31 08:05:00|2994.1|2986.1|3005.4|2997.4|3005.4|2997.4|2994.1|2986.1|0
1585642200000|2020-03-31 08:10:00|3005.3|2997.3|3005|2997|3010.4|3002.4|3004.4|2996.4|0
1585642500000|2020-03-31 08:15:00|3004.7|2996.7|3004.6|2996.6|3006.4|2998.4|3001.6|2993.6|0
1585642800000|2020-03-31 08:20:00|3005.1|2997.1|3006.4|2998.4|3006.6|2998.6|3003.6|2995.6|0
1585643100000|2020-03-31 08:25:00|3006.8|2998.8|3011.1|3003.1|3012.4|3004.4|3006.8|2998.8|0
1585643400000|2020-03-31 08:30:00|3011.2|3003.2|3013.8|3005.8|3014.9|3006.9|3011.2|3003.2|0
1585643700000|2020-03-31 08:35:00|3013.3|3005.3|3014.3|3006.3|3015.8|3007.8|3012.1|3004.1|0
1585644000000|2020-03-31 08:40:00|3014.1|3006.1|3017.5|3009.5|3020.6|3012.6|3013.7|3005.7|0
1585644300000|2020-03-31 08:45:00|3018.4|3010.4|3013.4|3005.4|3020|3012|3012.8|3004.8|0
1585644600000|2020-03-31 08:50:00|3014.6|3006.6|3019|3011|3019.5|3011.5|3014.6|3006.6|0
1585644900000|2020-03-31 08:55:00|3019.4|3011.4|3015.6|3007.6|3020.1|3012.1|3015.3|3007.3|0
1585645200000|2020-03-31 09:00:00|3015.5|3007.5|3014.8|3006.8|3017.4|3009.4|3014.8|3006.8|0
1585645500000|2020-03-31 09:05:00|3014.5|3006.5|3014.6|3006.6|3016.6|3008.6|3013.7|3005.7|0
1585645800000|2020-03-31 09:10:00|3014.9|3006.9|3014.5|3006.5|3015.4|3007.4|3014.4|3006.4|0
1585646100000|2020-03-31 09:15:00|3014.7|3006.7|3017.5|3009.5|3017.5|3009.5|3014|3006|0
1585646400000|2020-03-31 09:20:00|3017.7|3009.7|3020.3|3012.3|3020.3|3012.3|3017.5|3009.5|0
1585646700000|2020-03-31 09:25:00|3020.1|3012.1|3020.7|3012.7|3021.4|3013.4|3019.2|3011.2|0
1585647000000|2020-03-31 09:30:00|3020.2|3012.2|3018.6|3010.6|3021.4|3013.4|3018.6|3010.6|0
1585647300000|2020-03-31 09:35:00|3018.5|3010.5|3018.9|3010.9|3019.2|3011.2|3014.9|3006.9|0
1585647600000|2020-03-31 09:40:00|3018.5|3010.5|3015.6|3007.6|3019|3011|3015.6|3007.6|0
1585647900000|2020-03-31 09:45:00|3015.4|3007.4|3006.4|2998.4|3015.6|3007.6|3005.9|2997.9|0
1585648200000|2020-03-31 09:50:00|3006.3|2998.3|3005.9|2997.9|3007.7|2999.7|3004.4|2996.4|0
1585648500000|2020-03-31 09:55:00|3006|2998|3009.3|3001.3|3009.3|3001.3|3006|2998|0
1585648800000|2020-03-31 10:00:00|3009.2|3001.2|3007.8|2999.8|3009.4|3001.4|3007.5|2999.5|0
1585649100000|2020-03-31 10:05:00|3008.1|3000.1|3007|2999|3008.5|3000.5|3005.1|2997.1|0
1585649400000|2020-03-31 10:10:00|3006.8|2998.8|3004.6|2996.6|3007|2999|3003.5|2995.5|0
1585649700000|2020-03-31 10:15:00|3004.7|2996.7|2999.5|2991.5|3004.8|2996.8|2997.9|2989.9|0
1585650000000|2020-03-31 10:20:00|2998.7|2990.7|2993.8|2985.8|2998.8|2990.8|2992|2984|0
1585650300000|2020-03-31 10:25:00|2993.4|2985.4|2994.2|2986.2|2995.9|2987.9|2992.9|2984.9|0
1585650600000|2020-03-31 10:30:00|2994.8|2986.8|2989.8|2981.8|2994.8|2986.8|2987.4|2979.4|0
1585650900000|2020-03-31 10:35:00|2989.7|2981.7|2985.1|2977.1|2990.8|2982.8|2984|2976|0
1585651200000|2020-03-31 10:40:00|2985.2|2977.2|2991|2983|2992|2984|2985|2977|0
1585651500000|2020-03-31 10:45:00|2991.3|2983.3|2990.3|2982.3|2992.3|2984.3|2989.2|2981.2|0
1585651800000|2020-03-31 10:50:00|2990.4|2982.4|2989|2981|2992.4|2984.4|2988.8|2980.8|0
1585652100000|2020-03-31 10:55:00|2989.3|2981.3|2988|2980|2990.1|2982.1|2988|2980|0
1585652400000|2020-03-31 11:00:00|2989.8|2981.8|2980.5|2972.5|2990.6|2982.6|2980.5|2972.5|0
1585652700000|2020-03-31 11:05:00|2980.3|2972.3|2976.9|2968.9|2984.7|2976.7|2976.9|2968.9|0
1585653000000|2020-03-31 11:10:00|2977.3|2969.3|2979.2|2971.2|2980.4|2972.4|2973.2|2965.2|0
1585653300000|2020-03-31 11:15:00|2979.1|2971.1|2981.2|2973.2|2981.8|2973.8|2976.4|2968.4|0
1585653600000|2020-03-31 11:20:00|2981.3|2973.3|2979.8|2971.8|2985.4|2977.4|2979.6|2971.6|0
1585653900000|2020-03-31 11:25:00|2979.9|2971.9|2982.2|2974.2|2983.6|2975.6|2979.6|2971.6|0
1585654200000|2020-03-31 11:30:00|2982.3|2974.3|2984|2976|2984|2976|2979.2|2971.2|0
1585654500000|2020-03-31 11:35:00|2984.1|2976.1|2985.1|2977.1|2987.5|2979.5|2983.8|2975.8|0
1585654800000|2020-03-31 11:40:00|2985.3|2977.3|2979.4|2971.4|2985.7|2977.7|2978.7|2970.7|0
1585655100000|2020-03-31 11:45:00|2979.7|2971.7|2977.1|2969.1|2979.7|2971.7|2974.7|2966.7|0
1585655400000|2020-03-31 11:50:00|2977|2969|2982.4|2974.4|2982.9|2974.9|2976.2|2968.2|0
1585655700000|2020-03-31 11:55:00|2982.3|2974.3|2982.7|2974.7|2983.8|2975.8|2980.7|2972.7|0
1585656000000|2020-03-31 12:00:00|2982.8|2974.8|2974.3|2966.3|2983.9|2975.9|2972.4|2964.4|0
1585656300000|2020-03-31 12:05:00|2973.8|2965.8|2965.1|2957.1|2973.8|2965.8|2964.2|2956.2|0
1585656600000|2020-03-31 12:10:00|2965.4|2957.4|2961.7|2953.7|2967.6|2959.6|2961.7|2953.7|0
1585656900000|2020-03-31 12:15:00|2961.5|2953.5|2954.3|2946.3|2962.4|2954.4|2953.8|2945.8|0
1585657200000|2020-03-31 12:20:00|2954.4|2946.4|2954.3|2946.3|2957|2949|2952.5|2944.5|0
1585657500000|2020-03-31 12:25:00|2954.2|2946.2|2958.6|2950.6|2960|2952|2953.4|2945.4|0
1585657800000|2020-03-31 12:30:00|2958.4|2950.4|2963.6|2955.6|2966|2958|2958.3|2950.3|0
1585658100000|2020-03-31 12:35:00|2963.7|2955.7|2958.4|2950.4|2964.3|2956.3|2958.3|2950.3|0
1585658400000|2020-03-31 12:40:00|2958|2950|2956.7|2948.7|2959.1|2951.1|2956.6|2948.6|0
1585658700000|2020-03-31 12:45:00|2956.6|2948.6|2956.4|2948.4|2957.3|2949.3|2955.3|2947.3|0
1585659000000|2020-03-31 12:50:00|2956.6|2948.6|2960.2|2952.2|2960.3|2952.3|2956.6|2948.6|0
1585659300000|2020-03-31 12:55:00|2960.1|2952.1|2961|2953|2961.1|2953.1|2958.7|2950.7|0
1585659600000|2020-03-31 13:00:00|2961.1|2953.1|2963.9|2955.9|2964|2956|2961.1|2953.1|0
1585659900000|2020-03-31 13:05:00|2964|2956|2966.8|2958.8|2969.2|2961.2|2963.9|2955.9|0
1585660200000|2020-03-31 13:10:00|2966.7|2958.7|2966.6|2958.6|2969.3|2961.3|2966.6|2958.6|0
1585660500000|2020-03-31 13:15:00|2966.4|2958.4|2965.9|2957.9|2966.4|2958.4|2964.3|2956.3|0
1585660800000|2020-03-31 13:20:00|2966.3|2958.3|2972.7|2964.7|2972.9|2964.9|2965.9|2957.9|0
1585661100000|2020-03-31 13:25:00|2973|2965|2977.8|2969.8|2978.2|2970.2|2972.3|2964.3|0
1585661400000|2020-03-31 13:30:00|2977.4|2969.4|2985.6|2978.8|2994.7|2987.9|2964.9|2958.1|0
1585661700000|2020-03-31 13:35:00|2985.9|2979.1|2993.1|2986.3|2996.7|2989.9|2985.2|2978.4|0
1585662000000|2020-03-31 13:40:00|2994.5|2987.7|3009.2|3002.4|3015.9|3009.1|2994.5|2987.7|0
1585662300000|2020-03-31 13:45:00|3007.7|3000.9|3000.8|2994|3010.4|3003.6|3000.3|2993.5|0
1585662600000|2020-03-31 13:50:00|3000.7|2993.9|3002|2995.2|3006.6|2999.8|2995.7|2988.9|0
1585662900000|2020-03-31 13:55:00|3002.5|2995.7|3006.1|2999.3|3012.8|3006|3002.5|2995.7|0
1585663200000|2020-03-31 14:00:00|3005.8|2999|3027.6|3020.8|3028.6|3021.8|3005.7|2998.9|0
1585663500000|2020-03-31 14:05:00|3027.4|3020.6|3040.3|3033.5|3043.1|3036.3|3027.3|3020.5|0
1585663800000|2020-03-31 14:10:00|3041.2|3034.4|3060.7|3053.9|3060.9|3054.1|3041.2|3034.4|0
1585664100000|2020-03-31 14:15:00|3060.6|3053.8|3066.2|3059.4|3067.3|3060.5|3051.6|3044.8|0
1585664400000|2020-03-31 14:20:00|3066.4|3059.6|3062.2|3055.4|3070.5|3063.7|3060.8|3054|0
1585664700000|2020-03-31 14:25:00|3061.8|3055|3060.3|3053.5|3062.1|3055.3|3051.8|3045|0
1585665000000|2020-03-31 14:30:00|3060.2|3053.4|3061.4|3054.6|3070|3063.2|3058.9|3052.1|0
1585665300000|2020-03-31 14:35:00|3061.8|3055|3064.5|3057.7|3067.7|3060.9|3061.4|3054.6|0
1585665600000|2020-03-31 14:40:00|3064.4|3057.6|3057.8|3051|3070.4|3063.6|3057.4|3050.6|0
1585665900000|2020-03-31 14:45:00|3057.2|3050.4|3057|3050.2|3062|3055.2|3053.6|3046.8|0
1585666200000|2020-03-31 14:50:00|3056.5|3049.7|3059.4|3052.6|3065.3|3058.5|3053.9|3047.1|0
1585666500000|2020-03-31 14:55:00|3059.3|3052.5|3050|3043.2|3062.3|3055.5|3049.6|3042.8|0
1585666800000|2020-03-31 15:00:00|3050.3|3043.5|3045.9|3039.1|3051.7|3044.9|3041.7|3034.9|0
1585667100000|2020-03-31 15:05:00|3046.1|3039.3|3053.4|3046.6|3056.1|3049.3|3046.1|3039.3|0
1585667400000|2020-03-31 15:10:00|3053.5|3046.7|3055.2|3048.4|3059.5|3052.7|3052.4|3045.6|0
1585667700000|2020-03-31 15:15:00|3055.5|3048.7|3053.3|3046.5|3061.7|3054.9|3052.3|3045.5|0
1585668000000|2020-03-31 15:20:00|3053.5|3046.7|3049.9|3043.1|3059.2|3052.4|3047.9|3041.1|0
1585668300000|2020-03-31 15:25:00|3050.1|3043.3|3061.8|3055|3061.9|3055.1|3049.4|3042.6|0
1585668600000|2020-03-31 15:30:00|3061.7|3054.9|3058.6|3051.8|3064.2|3057.4|3055.5|3048.7|0
1585668900000|2020-03-31 15:35:00|3059|3052.2|3051.6|3044.8|3060.8|3054|3050.3|3043.5|0
1585669200000|2020-03-31 15:40:00|3051.8|3045|3056.2|3049.4|3059.7|3052.9|3051.7|3044.9|0
1585669500000|2020-03-31 15:45:00|3056.3|3049.5|3051.7|3044.9|3056.3|3049.5|3049.4|3042.6|0
1585669800000|2020-03-31 15:50:00|3052.4|3045.6|3051.2|3044.4|3058.8|3052|3051.2|3044.4|0
1585670100000|2020-03-31 15:55:00|3051.9|3045.1|3054.4|3047.6|3056|3049.2|3048.8|3042|0
1585670400000|2020-03-31 16:00:00|3054.1|3047.3|3047.6|3040.8|3055.2|3048.4|3046.1|3039.3|0
1585670700000|2020-03-31 16:05:00|3047.8|3041|3056|3049.2|3056|3049.2|3047.8|3041|0
1585671000000|2020-03-31 16:10:00|3056.1|3049.3|3051.7|3044.9|3057.4|3050.6|3051.7|3044.9|0
1585671300000|2020-03-31 16:15:00|3051.9|3045.1|3043.5|3036.7|3052.4|3045.6|3042.4|3035.6|0
1585671600000|2020-03-31 16:20:00|3043.6|3036.8|3035.5|3028.7|3044.4|3037.6|3034.3|3027.5|0
1585671900000|2020-03-31 16:25:00|3035.2|3028.4|3026.2|3019.4|3035.2|3028.4|3018.8|3012|0
1585672200000|2020-03-31 16:30:00|3026.3|3019.5|3020.9|3014.1|3026.3|3019.5|3016.1|3009.3|0
1585672500000|2020-03-31 16:35:00|3020.3|3013.5|3011.9|3005.1|3023|3016.2|3010.3|3003.5|0
1585672800000|2020-03-31 16:40:00|3012.7|3005.9|3024.2|3017.4|3027.4|3020.6|3012.7|3005.9|0
1585673100000|2020-03-31 16:45:00|3024|3017.2|3028.9|3022.1|3030.9|3024.1|3021.3|3014.5|0
1585673400000|2020-03-31 16:50:00|3028.5|3021.7|3034.6|3027.8|3034.6|3027.8|3024.9|3018.1|0
1585673700000|2020-03-31 16:55:00|3034.5|3027.7|3019.5|3012.7|3034.5|3027.7|3019.5|3012.7|0
1585674000000|2020-03-31 17:00:00|3019.9|3013.1|3015.3|3008.5|3025.9|3019.1|3015.3|3008.5|0
1585674300000|2020-03-31 17:05:00|3015.5|3008.7|3022.3|3015.5|3023.2|3016.4|3012.9|3006.1|0
1585674600000|2020-03-31 17:10:00|3022.1|3015.3|3021.8|3015|3027|3020.2|3019.8|3013|0
1585674900000|2020-03-31 17:15:00|3021.3|3014.5|3016.5|3009.7|3022.4|3015.6|3013.9|3007.1|0
1585675200000|2020-03-31 17:20:00|3016.7|3009.9|3006.7|2999.9|3016.7|3009.9|3003.4|2996.6|0
1585675500000|2020-03-31 17:25:00|3006.4|2999.6|3011.9|3005.1|3014.8|3008|3006.2|2999.4|0
1585675800000|2020-03-31 17:30:00|3012.1|3005.3|3014.8|3008|3020|3013.2|3005.3|2998.5|0
1585676100000|2020-03-31 17:35:00|3015.3|3008.5|3022.6|3015.8|3024.3|3017.5|3013.4|3006.6|0
1585676400000|2020-03-31 17:40:00|3022.7|3015.9|3020.1|3013.3|3027.6|3020.8|3019.8|3013|0
1585676700000|2020-03-31 17:45:00|3020.7|3013.9|3024.9|3018.1|3026.8|3020|3020.7|3013.9|0
1585677000000|2020-03-31 17:50:00|3024.8|3018|3017.8|3011|3025.2|3018.4|3016.2|3009.4|0
1585677300000|2020-03-31 17:55:00|3017.3|3010.5|3028.6|3021.8|3031.1|3024.3|3017.3|3010.5|0
1585677600000|2020-03-31 18:00:00|3028.7|3021.9|3027.3|3020.5|3029.3|3022.5|3023.8|3017|0
1585677900000|2020-03-31 18:05:00|3028.1|3021.3|3027.8|3021|3029.5|3022.7|3019.7|3012.9|0
1585678200000|2020-03-31 18:10:00|3027.6|3020.8|3019.9|3013.1|3028.2|3021.4|3019.3|3012.5|0
1585678500000|2020-03-31 18:15:00|3020.2|3013.4|3016.8|3010|3021.7|3014.9|3011.5|3004.7|0
1585678800000|2020-03-31 18:20:00|3016.7|3009.9|3014|3007.2|3017.7|3010.9|3012.3|3005.5|0
1585679100000|2020-03-31 18:25:00|3013.8|3007|3017.4|3010.6|3018.8|3012|3013.7|3006.9|0
1585679400000|2020-03-31 18:30:00|3017.3|3010.5|3014.8|3008|3018.3|3011.5|3011.2|3004.4|0
1585679700000|2020-03-31 18:35:00|3015.6|3008.8|3021.9|3015.1|3022.7|3015.9|3013.9|3007.1|0
1585680000000|2020-03-31 18:40:00|3021.4|3014.6|3017.3|3010.5|3022.6|3015.8|3016.5|3009.7|0
1585680300000|2020-03-31 18:45:00|3018|3011.2|3011.7|3004.9|3018.1|3011.3|3007.2|3000.4|0
1585680600000|2020-03-31 18:50:00|3012.5|3005.7|3013|3006.2|3017.2|3010.4|3010.3|3003.5|0
1585680900000|2020-03-31 18:55:00|3012.8|3006|3012.8|3006|3017.6|3010.8|3010.5|3003.7|0
1585681200000|2020-03-31 19:00:00|3012.7|3005.9|3007.5|3000.7|3019.4|3012.6|3007.1|3000.3|0
1585681500000|2020-03-31 19:05:00|3007.7|3000.9|3006.1|2999.3|3009.4|3002.6|3001.7|2994.9|0
1585681800000|2020-03-31 19:10:00|3006|2999.2|2990.4|2983.6|3006|2999.2|2986.3|2979.5|0
1585682100000|2020-03-31 19:15:00|2990.1|2983.3|2977.9|2971.1|2993.1|2986.3|2977.4|2970.6|0
1585682400000|2020-03-31 19:20:00|2978.1|2971.3|2962.9|2956.1|2980.5|2973.7|2962.7|2955.9|0
1585682700000|2020-03-31 19:25:00|2962.8|2956|2967.6|2960.8|2976.9|2970.1|2962.8|2956|0
1585683000000|2020-03-31 19:30:00|2967.5|2960.7|2984.4|2977.6|2984.4|2977.6|2967.5|2960.7|0
1585683300000|2020-03-31 19:35:00|2984.8|2978|2985.8|2979|2987.8|2981|2975.9|2969.1|0
1585683600000|2020-03-31 19:40:00|2984.9|2978.1|2988.5|2981.7|2989.2|2982.4|2976.8|2970|0
1585683900000|2020-03-31 19:45:00|2988.8|2982|2969.8|2963|2988.8|2982|2968.4|2961.6|0
1585684200000|2020-03-31 19:50:00|2970.4|2963.6|2998.7|2991.9|3000|2993.2|2970.4|2963.6|0
1585684500000|2020-03-31 19:55:00|2998.2|2991.4|2993.6|2986.8|3001.4|2994.6|2987.6|2980.8|0
1585684800000|2020-03-31 20:00:00|2994.2|2986.2|2989.6|2981.6|2997.4|2989.4|2989.5|2981.5|0
1585685100000|2020-03-31 20:05:00|2989.7|2981.7|2993|2985|2993|2985|2989.1|2981.1|0
1585685400000|2020-03-31 20:10:00|2992.9|2984.9|2988.7|2980.7|2992.9|2984.9|2988.7|2980.7|0
1585685700000|2020-03-31 20:15:00|2988.8|2980.8|2989.8|2981.8|2990|2982|2988.6|2980.6|0
1585686000000|2020-03-31 20:20:00|2990.2|2982.2|2989.1|2981.1|2990.2|2982.2|2988.3|2980.3|0
1585686300000|2020-03-31 20:25:00|2989.3|2981.3|2989.4|2981.4|2990.2|2982.2|2988.7|2980.7|0
1585686600000|2020-03-31 20:30:00|2989.7|2981.7|2987.3|2979.3|2989.7|2981.7|2987.3|2979.3|0
1585686900000|2020-03-31 20:35:00|2987.1|2979.1|2988.1|2980.1|2988.1|2980.1|2985.5|2977.5|0
1585687200000|2020-03-31 20:40:00|2988.2|2980.2|2989.5|2981.5|2990.2|2982.2|2988.1|2980.1|0
1585687500000|2020-03-31 20:45:00|2989.6|2981.6|2989|2981|2989.6|2981.6|2987.8|2979.8|0
1585687800000|2020-03-31 20:50:00|2989.1|2981.1|2988.1|2980.1|2989.2|2981.2|2988|2980|0
1585688100000|2020-03-31 20:55:00|2988.2|2980.2|2988.1|2980.1|2988.7|2980.7|2987.6|2979.6|0
1585688400000|2020-03-31 21:00:00|2988|2980|2988.5|2980.5|2988.7|2980.7|2987.9|2979.9|0
1585688700000|2020-03-31 21:05:00|2988.6|2980.6|2988.6|2980.6|2989|2981|2988.1|2980.1|0
1585689000000|2020-03-31 21:10:00|2988.7|2980.7|2989|2981|2990.1|2982.1|2988.1|2980.1|0
1585689300000|2020-03-31 21:15:00|2988.9|2980.9|2989|2981|2989.4|2981.4|2988.6|2980.6|0
1585689600000|2020-03-31 21:20:00|2989.1|2981.1|2989.2|2981.2|2989.2|2981.2|2988.6|2980.6|0
1585689900000|2020-03-31 21:25:00|2989.1|2981.1|2989|2981|2989.3|2981.3|2989|2981|0
1585690200000|2020-03-31 21:30:00|2988.9|2980.9|2988.2|2980.2|2988.9|2980.9|2988.1|2980.1|0
1585690500000|2020-03-31 21:35:00|2988.1|2980.1|2986.5|2978.5|2988.3|2980.3|2986.5|2978.5|0
1585690800000|2020-03-31 21:40:00|2986.6|2978.6|2986.7|2978.7|2987.1|2979.1|2986.2|2978.2|0
1585691100000|2020-03-31 21:45:00|2986.5|2978.5|2985.9|2977.9|2986.7|2978.7|2985.2|2977.2|0
1585691400000|2020-03-31 21:50:00|2986|2978|2985.9|2977.9|2986.2|2978.2|2985.6|2977.6|0
1585691700000|2020-03-31 21:55:00|2985.8|2977.8|2986.2|2978.2|2986.2|2978.2|2985.6|2977.6|0
1585692000000|2020-03-31 22:00:00|2985.9|2977.9|2983.5|2975.5|2985.9|2977.9|2983.5|2975.5|0
1585692300000|2020-03-31 22:05:00|2983.6|2975.6|2979.3|2971.3|2983.6|2975.6|2979.2|2971.2|0
1585692600000|2020-03-31 22:10:00|2979.1|2971.1|2977.5|2969.5|2979.5|2971.5|2977.4|2969.4|0
1585692900000|2020-03-31 22:15:00|2976.9|2968.9|2974.2|2966.2|2976.9|2968.9|2973.7|2965.7|0
1585693200000|2020-03-31 22:20:00|2974.4|2966.4|2973.9|2965.9|2974.5|2966.5|2973.5|2965.5|0
1585693500000|2020-03-31 22:25:00|2973.7|2965.7|2972.2|2964.2|2974.2|2966.2|2972|2964|0
1585693800000|2020-03-31 22:30:00|2972.1|2964.1|2968|2960|2972.2|2964.2|2967.3|2959.3|0
1585694100000|2020-03-31 22:35:00|2967.9|2959.9|2968.5|2960.5|2968.7|2960.7|2966.6|2958.6|0
1585694400000|2020-03-31 22:40:00|2968.6|2960.6|2967.1|2959.1|2969|2961|2966.7|2958.7|0
1585694700000|2020-03-31 22:45:00|2967|2959|2968.1|2960.1|2968.4|2960.4|2966.9|2958.9|0
1585695000000|2020-03-31 22:50:00|2968.2|2960.2|2967.5|2959.5|2968.4|2960.4|2967.4|2959.4|0
1585695300000|2020-03-31 22:55:00|2967.4|2959.4|2966.4|2958.4|2967.8|2959.8|2965.9|2957.9|0
1585695600000|2020-03-31 23:00:00|2966.5|2958.5|2969.5|2961.5|2969.7|2961.7|2966|2958|0
1585695900000|2020-03-31 23:05:00|2969.6|2961.6|2967.3|2959.3|2969.6|2961.6|2966.9|2958.9|0
1585696200000|2020-03-31 23:10:00|2967.4|2959.4|2965.5|2957.5|2967.4|2959.4|2964.9|2956.9|0
1585696500000|2020-03-31 23:15:00|2965.4|2957.4|2964.6|2956.6|2966.3|2958.3|2964.2|2956.2|0
1585696800000|2020-03-31 23:20:00|2964.8|2956.8|2963.3|2955.3|2964.8|2956.8|2963.2|2955.2|0
1585697100000|2020-03-31 23:25:00|2963|2955|2962.6|2954.6|2963.5|2955.5|2961.6|2953.6|0
1585697400000|2020-03-31 23:30:00|2962.5|2954.5|2962.3|2954.3|2963.3|2955.3|2962.2|2954.2|0
1585697700000|2020-03-31 23:35:00|2962.1|2954.1|2961.2|2953.2|2962.2|2954.2|2960.8|2952.8|0
1585698000000|2020-03-31 23:40:00|2960.8|2952.8|2959.9|2951.9|2961.7|2953.7|2959.5|2951.5|0
1585698300000|2020-03-31 23:45:00|2960.3|2952.3|2961.3|2953.3|2962.8|2954.8|2959.9|2951.9|0
1585698600000|2020-03-31 23:50:00|2961.2|2953.2|2959.2|2951.2|2961.6|2953.6|2959.2|2951.2|0
1585698900000|2020-03-31 23:55:00|2959.3|2951.3|2958.7|2948.7|2960.3|2952.3|2957.5|2948.4|0
1585699200000|2020-04-01 00:00:00|2958.5|2948.5|2956|2946|2961.5|2951.5|2953.5|2943.5|0
1585699500000|2020-04-01 00:05:00|2956.1|2946.1|2953.6|2943.6|2957.3|2947.3|2953.2|2943.2|0
1585699800000|2020-04-01 00:10:00|2953.8|2943.8|2952.6|2942.6|2954.8|2944.8|2949.3|2939.3|0
1585700100000|2020-04-01 00:15:00|2952.8|2942.8|2955.2|2945.2|2958.1|2948.1|2951.7|2941.7|0
1585700400000|2020-04-01 00:20:00|2955.3|2945.3|2959.8|2949.8|2959.9|2949.9|2955.3|2945.3|0
1585700700000|2020-04-01 00:25:00|2959.7|2949.7|2958.9|2948.9|2959.8|2949.8|2955.9|2945.9|0
1585701000000|2020-04-01 00:30:00|2958.5|2948.5|2963.1|2953.1|2965.8|2955.8|2958.5|2948.5|0
1585701300000|2020-04-01 00:35:00|2963.2|2953.2|2965.8|2955.8|2966.2|2956.2|2960.4|2950.4|0
1585701600000|2020-04-01 00:40:00|2966|2956|2964.7|2954.7|2968|2958|2962.8|2952.8|0
1585701900000|2020-04-01 00:45:00|2964.6|2954.6|2969.8|2959.8|2970.5|2960.5|2962.1|2952.1|0
1585702200000|2020-04-01 00:50:00|2969.7|2959.7|2967|2957|2970.6|2960.6|2965.5|2955.5|0
1585702500000|2020-04-01 00:55:00|2967.1|2957.1|2969|2959|2970.6|2960.6|2967|2957|0
1585702800000|2020-04-01 01:00:00|2968.7|2958.7|2963.6|2953.6|2969.3|2959.3|2962.6|2952.6|0
1585703100000|2020-04-01 01:05:00|2963.7|2953.7|2965.6|2955.6|2967.2|2957.2|2963.1|2953.1|0
1585703400000|2020-04-01 01:10:00|2965.5|2955.5|2959.2|2949.2|2965.6|2955.6|2958.7|2948.7|0
1585703700000|2020-04-01 01:15:00|2959.1|2949.1|2956.1|2946.1|2959.1|2949.1|2954|2944|0
1585704000000|2020-04-01 01:20:00|2955.9|2945.9|2958.6|2948.6|2961.4|2951.4|2954.5|2944.5|0
1585704300000|2020-04-01 01:25:00|2958.7|2948.7|2961.3|2951.3|2964|2954|2958|2948|0
1585704600000|2020-04-01 01:30:00|2961.7|2951.7|2958.7|2948.7|2963.1|2953.1|2956.4|2946.4|0
1585704900000|2020-04-01 01:35:00|2958.8|2948.8|2958.7|2948.7|2962|2952|2957.3|2947.3|0
1585705200000|2020-04-01 01:40:00|2958.6|2948.6|2955.9|2945.9|2959.2|2949.2|2955.1|2945.1|0
1585705500000|2020-04-01 01:45:00|2956.7|2946.7|2960.6|2950.6|2961.8|2951.8|2955.2|2945.2|0
1585705800000|2020-04-01 01:50:00|2960.9|2950.9|2964.4|2954.4|2965.4|2955.4|2960.9|2950.9|0
1585706100000|2020-04-01 01:55:00|2964.7|2954.7|2965|2955|2965.2|2955.2|2962.2|2952.2|0
1585706400000|2020-04-01 02:00:00|2964.8|2954.8|2964.1|2954.1|2966.3|2956.3|2962.2|2952.2|0
1585706700000|2020-04-01 02:05:00|2964.3|2954.3|2965.5|2955.5|2965.9|2955.9|2962.6|2952.6|0
1585707000000|2020-04-01 02:10:00|2965.4|2955.4|2966.4|2956.4|2967|2957|2964.6|2954.6|0
1585707300000|2020-04-01 02:15:00|2966.3|2956.3|2965.5|2955.5|2969.3|2959.3|2965.5|2955.5|0
1585707600000|2020-04-01 02:20:00|2965.6|2955.6|2963.7|2953.7|2968|2958|2963.2|2953.2|0
1585707900000|2020-04-01 02:25:00|2964.1|2954.1|2962.1|2952.1|2965.7|2955.7|2961.5|2951.5|0
1585708200000|2020-04-01 02:30:00|2962.3|2952.3|2960.2|2950.2|2964.7|2954.7|2960|2950|0
1585708500000|2020-04-01 02:35:00|2960.1|2950.1|2961.3|2951.3|2961.5|2951.5|2959|2949|0
1585708800000|2020-04-01 02:40:00|2961.4|2951.4|2962.1|2952.1|2962.9|2952.9|2958.8|2948.8|0
1585709100000|2020-04-01 02:45:00|2961.7|2951.7|2963.6|2953.6|2964.4|2954.4|2961.5|2951.5|0
1585709400000|2020-04-01 02:50:00|2963.7|2953.7|2962.5|2952.5|2964.3|2954.3|2962.5|2952.5|0
1585709700000|2020-04-01 02:55:00|2962.4|2952.4|2962.5|2952.5|2964.8|2954.8|2962.3|2952.3|0
1585710000000|2020-04-01 03:00:00|2962.4|2952.4|2959.8|2949.8|2962.9|2952.9|2958.1|2948.1|0
1585710300000|2020-04-01 03:05:00|2959.7|2949.7|2960.3|2950.3|2961|2951|2958.7|2948.7|0
1585710600000|2020-04-01 03:10:00|2959.5|2949.5|2961.8|2951.8|2962.8|2952.8|2959.4|2949.4|0
1585710900000|2020-04-01 03:15:00|2962.1|2952.1|2959|2949|2962.8|2952.8|2958.8|2948.8|0
1585711200000|2020-04-01 03:20:00|2959.1|2949.1|2956.5|2946.5|2959.4|2949.4|2955.9|2945.9|0
1585711500000|2020-04-01 03:25:00|2956.6|2946.6|2958.4|2948.4|2958.6|2948.6|2956.3|2946.3|0
1585711800000|2020-04-01 03:30:00|2958.2|2948.2|2959.8|2949.8|2960.1|2950.1|2957.1|2947.1|0
1585712100000|2020-04-01 03:35:00|2959.7|2949.7|2957|2947|2959.7|2949.7|2956.7|2946.7|0
1585712400000|2020-04-01 03:40:00|2957.1|2947.1|2956.7|2946.7|2958.3|2948.3|2956.7|2946.7|0
1585712700000|2020-04-01 03:45:00|2956.6|2946.6|2957.6|2947.6|2958.4|2948.4|2956.3|2946.3|0
1585713000000|2020-04-01 03:50:00|2957.7|2947.7|2956.3|2946.3|2959.2|2949.2|2955.8|2945.8|0
1585713300000|2020-04-01 03:55:00|2956.2|2946.2|2951.3|2941.3|2956.2|2946.2|2950.3|2940.3|0
1585713600000|2020-04-01 04:00:00|2951.2|2941.2|2949.5|2939.5|2954.1|2944.1|2949.5|2939.5|0
1585713900000|2020-04-01 04:05:00|2949.6|2939.6|2948.4|2938.4|2949.7|2939.7|2947.5|2937.5|0
1585714200000|2020-04-01 04:10:00|2948.5|2938.5|2946.4|2936.4|2950|2940|2946.2|2936.2|0
1585714500000|2020-04-01 04:15:00|2946.5|2936.5|2947.6|2937.6|2949.7|2939.7|2946.1|2936.1|0
1585714800000|2020-04-01 04:20:00|2947.5|2937.5|2945.1|2935.1|2947.5|2937.5|2944.2|2934.2|0
1585715100000|2020-04-01 04:25:00|2944.9|2934.9|2942.9|2932.9|2944.9|2934.9|2941|2931|0
1585715400000|2020-04-01 04:30:00|2942.3|2932.3|2945.3|2935.3|2945.3|2935.3|2941.7|2931.7|0
1585715700000|2020-04-01 04:35:00|2945.2|2935.2|2943.3|2933.3|2947|2937|2942.9|2932.9|0
1585716000000|2020-04-01 04:40:00|2943.2|2933.2|2945.7|2935.7|2946|2936|2939.9|2929.9|0
1585716300000|2020-04-01 04:45:00|2945.6|2935.6|2943.9|2933.9|2945.9|2935.9|2942.2|2932.2|0
1585716600000|2020-04-01 04:50:00|2944|2934|2946.3|2936.3|2946.3|2936.3|2943.7|2933.7|0
1585716900000|2020-04-01 04:55:00|2946.2|2936.2|2948.5|2938.5|2949.6|2939.6|2945.8|2935.8|0
1585717200000|2020-04-01 05:00:00|2948.8|2938.8|2948.4|2938.4|2951|2941|2945.6|2935.6|0
1585717500000|2020-04-01 05:05:00|2948.7|2938.7|2943.9|2933.9|2950.8|2940.8|2943.9|2933.9|0
1585717800000|2020-04-01 05:10:00|2943.8|2933.8|2941.6|2931.6|2946.8|2936.8|2941.5|2931.5|0
1585718100000|2020-04-01 05:15:00|2941.5|2931.5|2945.7|2935.7|2945.8|2935.8|2940.6|2930.6|0
1585718400000|2020-04-01 05:20:00|2945.5|2935.5|2937|2927|2945.7|2935.7|2936.4|2926.4|0
1585718700000|2020-04-01 05:25:00|2936.9|2926.9|2936.3|2926.3|2938.5|2928.5|2934.4|2924.4|0
1585719000000|2020-04-01 05:30:00|2937|2927|2929.7|2919.7|2937.2|2927.2|2927.8|2917.8|0
1585719300000|2020-04-01 05:35:00|2929.5|2919.5|2923.4|2913.4|2931.2|2921.2|2923.1|2913.1|0
1585719600000|2020-04-01 05:40:00|2924.1|2914.1|2918.1|2908.1|2924.1|2914.1|2914.3|2904.3|0
1585719900000|2020-04-01 05:45:00|2917.6|2907.6|2904.8|2894.8|2923.1|2913.1|2904.5|2894.5|0
1585720200000|2020-04-01 05:50:00|2905.3|2895.3|2909.7|2899.7|2913|2903|2904.3|2894.3|0
1585720500000|2020-04-01 05:55:00|2909.8|2899.8|2915.6|2905.6|2917.3|2907.3|2909.2|2899.2|0
1585720800000|2020-04-01 06:00:00|2915.5|2905.5|2904.8|2894.8|2916.8|2906.8|2904.4|2894.4|0
1585721100000|2020-04-01 06:05:00|2905.1|2895.1|2892.7|2882.7|2905.1|2895.1|2891|2881|0
1585721400000|2020-04-01 06:10:00|2893.2|2883.2|2894.1|2884.1|2894.9|2884.9|2889|2879|0
1585721700000|2020-04-01 06:15:00|2894.7|2884.7|2887.9|2877.9|2896.6|2886.6|2886.5|2876.5|0
1585722000000|2020-04-01 06:20:00|2888|2878|2897.8|2887.8|2899.9|2889.9|2887.3|2877.3|0
1585722300000|2020-04-01 06:25:00|2897.7|2887.7|2901.8|2891.8|2906.2|2896.2|2897.4|2887.4|0
1585722600000|2020-04-01 06:30:00|2901.7|2891.7|2900|2890|2902.8|2892.8|2897.7|2887.7|0
1585722900000|2020-04-01 06:35:00|2900.5|2890.5|2899.2|2889.2|2909.2|2899.2|2898.6|2888.6|0
1585723200000|2020-04-01 06:40:00|2899.3|2889.3|2904.1|2894.1|2905|2895|2893.7|2883.7|0
1585723500000|2020-04-01 06:45:00|2904|2894|2906.8|2896.8|2911.2|2901.2|2901.7|2891.7|0
1585723800000|2020-04-01 06:50:00|2907|2897|2904.3|2894.3|2910.3|2900.3|2903.1|2893.1|0
1585724100000|2020-04-01 06:55:00|2904.4|2894.4|2912.5|2902.5|2913.3|2903.3|2901.7|2891.7|0
1585724400000|2020-04-01 07:00:00|2913.8|2903.8|2912.4|2902.4|2915.9|2905.9|2908.1|2898.1|0
1585724700000|2020-04-01 07:05:00|2912.3|2902.3|2919.3|2909.3|2920.6|2910.6|2907.9|2897.9|0
1585725000000|2020-04-01 07:10:00|2919.9|2909.9|2919.4|2909.4|2923.4|2913.4|2917.2|2907.2|0
1585725300000|2020-04-01 07:15:00|2919.5|2909.5|2926.9|2916.9|2927.4|2917.4|2917.3|2907.3|0
1585725600000|2020-04-01 07:20:00|2927.2|2917.2|2912.6|2902.6|2927.2|2917.2|2912.3|2902.3|0
1585725900000|2020-04-01 07:25:00|2912.7|2902.7|2908.9|2898.9|2915.1|2905.1|2906.5|2896.5|0
1585726200000|2020-04-01 07:30:00|2909.2|2899.2|2908.1|2898.1|2916.4|2906.4|2904.6|2894.6|0
1585726500000|2020-04-01 07:35:00|2907.9|2897.9|2906.7|2896.7|2912.8|2902.8|2903.6|2893.6|0
1585726800000|2020-04-01 07:40:00|2906.5|2896.5|2910.4|2900.4|2911|2901|2903.6|2893.6|0
1585727100000|2020-04-01 07:45:00|2910.3|2900.3|2902.5|2892.5|2910.3|2900.3|2897.9|2887.9|0
1585727400000|2020-04-01 07:50:00|2902.7|2892.7|2916.5|2906.5|2918.5|2908.5|2902.7|2892.7|0
1585727700000|2020-04-01 07:55:00|2916.4|2906.4|2915.1|2905.1|2917.6|2907.6|2908.7|2898.7|0
1585728000000|2020-04-01 08:00:00|2914.9|2904.9|2918.5|2910.5|2924.2|2916.2|2913.6|2903.6|0
1585728300000|2020-04-01 08:05:00|2918.6|2910.6|2930.1|2922.1|2931.4|2923.4|2918|2910|0
1585728600000|2020-04-01 08:10:00|2930.5|2922.5|2932.4|2924.4|2932.5|2924.5|2928.5|2920.5|0
1585728900000|2020-04-01 08:15:00|2932.3|2924.3|2933.3|2925.3|2933.8|2925.8|2930.5|2922.5|0
1585729200000|2020-04-01 08:20:00|2932.9|2924.9|2931.2|2923.2|2932.9|2924.9|2928.4|2920.4|0
1585729500000|2020-04-01 08:25:00|2931.1|2923.1|2929.6|2921.6|2932.9|2924.9|2926.6|2918.6|0
1585729800000|2020-04-01 08:30:00|2930.1|2922.1|2928.8|2920.8|2930.4|2922.4|2926.4|2918.4|0
1585730100000|2020-04-01 08:35:00|2928.1|2920.1|2926.4|2918.4|2929.3|2921.3|2925.7|2917.7|0
1585730400000|2020-04-01 08:40:00|2925.7|2917.7|2920.3|2912.3|2925.8|2917.8|2915.1|2907.1|0
1585730700000|2020-04-01 08:45:00|2919.9|2911.9|2924|2916|2924.3|2916.3|2919.3|2911.3|0
1585731000000|2020-04-01 08:50:00|2923.7|2915.7|2923.3|2915.3|2925.5|2917.5|2921|2913|0
1585731300000|2020-04-01 08:55:00|2923.2|2915.2|2924.2|2916.2|2925|2917|2922.5|2914.5|0
1585731600000|2020-04-01 09:00:00|2924.7|2916.7|2926.3|2918.3|2927|2919|2924.5|2916.5|0
1585731900000|2020-04-01 09:05:00|2926.1|2918.1|2926.9|2918.9|2929.7|2921.7|2924.8|2916.8|0
1585732200000|2020-04-01 09:10:00|2928.1|2920.1|2929.7|2921.7|2932.2|2924.2|2926.7|2918.7|0
1585732500000|2020-04-01 09:15:00|2929.6|2921.6|2927.8|2919.8|2929.8|2921.8|2926.5|2918.5|0
1585732800000|2020-04-01 09:20:00|2927.9|2919.9|2923.7|2915.7|2928.3|2920.3|2923.3|2915.3|0
1585733100000|2020-04-01 09:25:00|2923.6|2915.6|2927|2919|2928.3|2920.3|2923.1|2915.1|0
1585733400000|2020-04-01 09:30:00|2927.2|2919.2|2927.6|2919.6|2929.1|2921.1|2926.5|2918.5|0
1585733700000|2020-04-01 09:35:00|2927.5|2919.5|2927.3|2919.3|2928.8|2920.8|2926.8|2918.8|0
1585734000000|2020-04-01 09:40:00|2927|2919|2928.4|2920.4|2929.8|2921.8|2926|2918|0
1585734300000|2020-04-01 09:45:00|2928|2920|2930.2|2922.2|2930.4|2922.4|2928|2920|0
1585734600000|2020-04-01 09:50:00|2930.6|2922.6|2930.4|2922.4|2930.6|2922.6|2928.8|2920.8|0
1585734900000|2020-04-01 09:55:00|2930.6|2922.6|2928.5|2920.5|2930.9|2922.9|2928.2|2920.2|0
1585735200000|2020-04-01 10:00:00|2928.9|2920.9|2933.2|2925.2|2934.8|2926.8|2928.2|2920.2|0
1585735500000|2020-04-01 10:05:00|2933.9|2925.9|2935.3|2927.3|2936.6|2928.6|2932.6|2924.6|0
1585735800000|2020-04-01 10:10:00|2935.2|2927.2|2930.8|2922.8|2935.6|2927.6|2930.8|2922.8|0
1585736100000|2020-04-01 10:15:00|2930.6|2922.6|2933.1|2925.1|2933.5|2925.5|2930.6|2922.6|0
1585736400000|2020-04-01 10:20:00|2932.1|2924.1|2927.9|2919.9|2932.2|2924.2|2927.9|2919.9|0
1585736700000|2020-04-01 10:25:00|2928|2920|2929.8|2921.8|2930.1|2922.1|2927.9|2919.9|0
1585737000000|2020-04-01 10:30:00|2929.1|2921.1|2930.5|2922.5|2931.2|2923.2|2928.6|2920.6|0
1585737300000|2020-04-01 10:35:00|2930.7|2922.7|2929|2921|2931.4|2923.4|2929|2921|0
1585737600000|2020-04-01 10:40:00|2928.9|2920.9|2923.2|2915.2|2929.5|2921.5|2923.2|2915.2|0
1585737900000|2020-04-01 10:45:00|2923.3|2915.3|2924.3|2916.3|2925.2|2917.2|2923.3|2915.3|0
1585738200000|2020-04-01 10:50:00|2924.4|2916.4|2923.7|2915.7|2924.6|2916.6|2922.1|2914.1|0
1585738500000|2020-04-01 10:55:00|2923.4|2915.4|2924.3|2916.3|2924.9|2916.9|2922|2914|0
1585738800000|2020-04-01 11:00:00|2924.6|2916.6|2917.4|2909.4|2927.3|2919.3|2916.9|2908.9|0
1585739100000|2020-04-01 11:05:00|2917.5|2909.5|2915.1|2907.1|2918.3|2910.3|2914.5|2906.5|0
1585739400000|2020-04-01 11:10:00|2914.9|2906.9|2914.2|2906.2|2914.9|2906.9|2911.5|2903.5|0
1585739700000|2020-04-01 11:15:00|2913.5|2905.5|2917.4|2909.4|2917.8|2909.8|2913.5|2905.5|0
1585740000000|2020-04-01 11:20:00|2917.3|2909.3|2916.5|2908.5|2919.2|2911.2|2913.4|2905.4|0
1585740300000|2020-04-01 11:25:00|2916.7|2908.7|2917.1|2909.1|2918.7|2910.7|2914.6|2906.6|0
1585740600000|2020-04-01 11:30:00|2917.2|2909.2|2920.6|2912.6|2920.6|2912.6|2916.6|2908.6|0
1585740900000|2020-04-01 11:35:00|2920.5|2912.5|2922.6|2914.6|2922.7|2914.7|2919.1|2911.1|0
1585741200000|2020-04-01 11:40:00|2922.8|2914.8|2920.8|2912.8|2922.8|2914.8|2920|2912|0
1585741500000|2020-04-01 11:45:00|2921|2913|2915.3|2907.3|2921|2913|2914.7|2906.7|0
1585741800000|2020-04-01 11:50:00|2915.5|2907.5|2914.2|2906.2|2917.3|2909.3|2913.2|2905.2|0
1585742100000|2020-04-01 11:55:00|2914.1|2906.1|2914.6|2906.6|2915.4|2907.4|2912.3|2904.3|0
1585742400000|2020-04-01 12:00:00|2914.8|2906.8|2905.9|2897.9|2915.1|2907.1|2905.7|2897.7|0
1585742700000|2020-04-01 12:05:00|2906.3|2898.3|2907.6|2899.6|2907.6|2899.6|2902.7|2894.7|0
1585743000000|2020-04-01 12:10:00|2907.5|2899.5|2901.9|2893.9|2907.9|2899.9|2901.7|2893.7|0
1585743300000|2020-04-01 12:15:00|2902.1|2894.1|2914.3|2906.3|2915.5|2907.5|2902.1|2894.1|0
1585743600000|2020-04-01 12:20:00|2913.8|2905.8|2912.6|2904.6|2916.4|2908.4|2912|2904|0
1585743900000|2020-04-01 12:25:00|2912.3|2904.3|2913.6|2905.6|2914.2|2906.2|2910.7|2902.7|0
1585744200000|2020-04-01 12:30:00|2913.4|2905.4|2915.8|2907.8|2917.3|2909.3|2912.8|2904.8|0
1585744500000|2020-04-01 12:35:00|2915.7|2907.7|2914.6|2906.6|2918.1|2910.1|2914.1|2906.1|0
1585744800000|2020-04-01 12:40:00|2914.5|2906.5|2916.2|2908.2|2916.2|2908.2|2914.3|2906.3|0
1585745100000|2020-04-01 12:45:00|2916.1|2908.1|2916.9|2908.9|2920.7|2912.7|2916|2908|0
1585745400000|2020-04-01 12:50:00|2917.1|2909.1|2918|2910|2918.5|2910.5|2916.9|2908.9|0
1585745700000|2020-04-01 12:55:00|2918.1|2910.1|2916.6|2908.6|2919.5|2911.5|2915.6|2907.6|0
1585746000000|2020-04-01 13:00:00|2916.4|2908.4|2916.3|2908.3|2917|2909|2913.8|2905.8|0
1585746300000|2020-04-01 13:05:00|2916.2|2908.2|2922.2|2914.2|2923.8|2915.8|2915.4|2907.4|0
1585746600000|2020-04-01 13:10:00|2922.4|2914.4|2923.8|2915.8|2924.2|2916.2|2921.4|2913.4|0
1585746900000|2020-04-01 13:15:00|2924.3|2916.3|2918.6|2910.6|2924.8|2916.8|2918.5|2910.5|0
1585747200000|2020-04-01 13:20:00|2918.7|2910.7|2914.7|2906.7|2918.7|2910.7|2914.7|2906.7|0
1585747500000|2020-04-01 13:25:00|2914.8|2906.8|2923.7|2915.7|2924.6|2916.6|2913.7|2905.7|0
1585747800000|2020-04-01 13:30:00|2921.6|2913.6|2932.8|2926|2937|2930.2|2915.9|2909.1|0
1585748100000|2020-04-01 13:35:00|2933.3|2926.5|2935.5|2928.7|2943.2|2936.4|2923.7|2916.9|0
1585748400000|2020-04-01 13:40:00|2935.6|2928.8|2926.9|2920.1|2937.3|2930.5|2926.2|2919.4|0
1585748700000|2020-04-01 13:45:00|2926.8|2920|2915.6|2908.8|2927.8|2921|2909.7|2902.9|0
1585749000000|2020-04-01 13:50:00|2915.2|2908.4|2918.9|2912.1|2924.2|2917.4|2912.9|2906.1|0
1585749300000|2020-04-01 13:55:00|2918.7|2911.9|2914|2907.2|2921.7|2914.9|2914|2907.2|0
1585749600000|2020-04-01 14:00:00|2914.6|2907.8|2912.1|2905.3|2922.8|2916|2910.8|2904|0
1585749900000|2020-04-01 14:05:00|2911.1|2904.3|2922.9|2916.1|2926.4|2919.6|2909.5|2902.7|0
1585750200000|2020-04-01 14:10:00|2923.3|2916.5|2930|2923.2|2930.3|2923.5|2921.3|2914.5|0
1585750500000|2020-04-01 14:15:00|2929.9|2923.1|2926.3|2919.5|2933.9|2927.1|2924.8|2918|0
1585750800000|2020-04-01 14:20:00|2925.5|2918.7|2922.7|2915.9|2933|2926.2|2921.3|2914.5|0
1585751100000|2020-04-01 14:25:00|2922.6|2915.8|2928.2|2921.4|2929.8|2923|2922.4|2915.6|0
1585751400000|2020-04-01 14:30:00|2928.3|2921.5|2935.8|2929|2940.1|2933.3|2924.8|2918|0
1585751700000|2020-04-01 14:35:00|2935.6|2928.8|2936.3|2929.5|2940.1|2933.3|2933.7|2926.9|0
1585752000000|2020-04-01 14:40:00|2936.5|2929.7|2933.9|2927.1|2938.9|2932.1|2932.6|2925.8|0
1585752300000|2020-04-01 14:45:00|2934.3|2927.5|2937.2|2930.4|2941.5|2934.7|2933.6|2926.8|0
1585752600000|2020-04-01 14:50:00|2937.3|2930.5|2933.7|2926.9|2939.4|2932.6|2933.2|2926.4|0
1585752900000|2020-04-01 14:55:00|2933.9|2927.1|2935.2|2928.4|2935.2|2928.4|2926.4|2919.6|0
1585753200000|2020-04-01 15:00:00|2935|2928.2|2941.6|2934.8|2942.2|2935.4|2933.7|2926.9|0
1585753500000|2020-04-01 15:05:00|2941.5|2934.7|2945.1|2938.3|2946|2939.2|2939.9|2933.1|0
1585753800000|2020-04-01 15:10:00|2945|2938.2|2946.3|2939.5|2950.5|2943.7|2943.6|2936.8|0
1585754100000|2020-04-01 15:15:00|2946.2|2939.4|2945.2|2938.4|2950|2943.2|2941.5|2934.7|0
1585754400000|2020-04-01 15:20:00|2945.6|2938.8|2936.8|2930|2947.5|2940.7|2936.8|2930|0
1585754700000|2020-04-01 15:25:00|2936.9|2930.1|2927.4|2920.6|2939.9|2933.1|2927.3|2920.5|0
1585755000000|2020-04-01 15:30:00|2927.5|2920.7|2924.4|2917.6|2928.5|2921.7|2922.7|2915.9|0
1585755300000|2020-04-01 15:35:00|2924.3|2917.5|2919.3|2912.5|2928.5|2921.7|2919.2|2912.4|0
1585755600000|2020-04-01 15:40:00|2919.4|2912.6|2916.1|2909.3|2919.9|2913.1|2911.6|2904.8|0
1585755900000|2020-04-01 15:45:00|2915.8|2909|2913.8|2907|2916.7|2909.9|2908.5|2901.7|0
1585756200000|2020-04-01 15:50:00|2914|2907.2|2916.4|2909.6|2919.4|2912.6|2911.9|2905.1|0
1585756500000|2020-04-01 15:55:00|2916.6|2909.8|2913.2|2906.4|2920.6|2913.8|2912.9|2906.1|0
1585756800000|2020-04-01 16:00:00|2913.1|2906.3|2905.7|2898.9|2913.9|2907.1|2905.7|2898.9|0
1585757100000|2020-04-01 16:05:00|2905.5|2898.7|2904.2|2897.4|2908.6|2901.8|2903.2|2896.4|0
1585757400000|2020-04-01 16:10:00|2904|2897.2|2908.7|2901.9|2908.9|2902.1|2902.3|2895.5|0
1585757700000|2020-04-01 16:15:00|2908.8|2902|2903.2|2896.4|2910.9|2904.1|2903|2896.2|0
1585758000000|2020-04-01 16:20:00|2903|2896.2|2906|2899.2|2909.3|2902.5|2903|2896.2|0
1585758300000|2020-04-01 16:25:00|2906.2|2899.4|2897.9|2891.1|2909.2|2902.4|2897.5|2890.7|0
1585758600000|2020-04-01 16:30:00|2897.8|2891|2893.9|2887.1|2901.2|2894.4|2893.6|2886.8|0
1585758900000|2020-04-01 16:35:00|2894.4|2887.6|2879.6|2872.8|2894.4|2887.6|2877.6|2870.8|0
1585759200000|2020-04-01 16:40:00|2879.9|2873.1|2873.5|2866.7|2880.8|2874|2869.4|2862.6|0
1585759500000|2020-04-01 16:45:00|2873.2|2866.4|2868.8|2862|2877.7|2870.9|2868.7|2861.9|0
1585759800000|2020-04-01 16:50:00|2867.7|2860.9|2876.7|2869.9|2878|2871.2|2867.7|2860.9|0
1585760100000|2020-04-01 16:55:00|2876.5|2869.7|2873.6|2866.8|2881.9|2875.1|2872.9|2866.1|0
1585760400000|2020-04-01 17:00:00|2873.4|2866.6|2882|2875.2|2883.5|2876.7|2871.1|2864.3|0
1585760700000|2020-04-01 17:05:00|2881.8|2875|2878.9|2872.1|2883.1|2876.3|2876.5|2869.7|0
1585761000000|2020-04-01 17:10:00|2878.7|2871.9|2877.1|2870.3|2883|2876.2|2876.7|2869.9|0
1585761300000|2020-04-01 17:15:00|2876.9|2870.1|2876.7|2869.9|2878.8|2872|2872.5|2865.7|0
1585761600000|2020-04-01 17:20:00|2876.5|2869.7|2884.9|2878.1|2885.4|2878.6|2876.3|2869.5|0
1585761900000|2020-04-01 17:25:00|2884.5|2877.7|2880.8|2874|2886.8|2880|2876.8|2870|0
1585762200000|2020-04-01 17:30:00|2880.5|2873.7|2868.8|2862|2880.5|2873.7|2868.1|2861.3|0
1585762500000|2020-04-01 17:35:00|2869|2862.2|2877|2870.2|2877.8|2871|2868.7|2861.9|0
1585762800000|2020-04-01 17:40:00|2877.1|2870.3|2878.8|2872|2879.4|2872.6|2876.6|2869.8|0
1585763100000|2020-04-01 17:45:00|2878.5|2871.7|2874.4|2867.6|2878.5|2871.7|2871.4|2864.6|0
1585763400000|2020-04-01 17:50:00|2874.3|2867.5|2876.2|2869.4|2877.3|2870.5|2871.6|2864.8|0
1585763700000|2020-04-01 17:55:00|2876.6|2869.8|2882.2|2875.4|2885|2878.2|2876.6|2869.8|0
1585764000000|2020-04-01 18:00:00|2882.3|2875.5|2884.6|2877.8|2887.5|2880.7|2879|2872.2|0
1585764300000|2020-04-01 18:05:00|2884.5|2877.7|2880.5|2873.7|2887.5|2880.7|2880.4|2873.6|0
1585764600000|2020-04-01 18:10:00|2881.3|2874.5|2877.1|2870.3|2883|2876.2|2875.6|2868.8|0
1585764900000|2020-04-01 18:15:00|2876.7|2869.9|2873.5|2866.7|2878.2|2871.4|2873.1|2866.3|0
1585765200000|2020-04-01 18:20:00|2873.8|2867|2871|2864.2|2878.2|2871.4|2871|2864.2|0
1585765500000|2020-04-01 18:25:00|2871.1|2864.3|2874.3|2867.5|2876.8|2870|2871.1|2864.3|0
1585765800000|2020-04-01 18:30:00|2873.8|2867|2867.1|2860.3|2873.8|2867|2864.6|2857.8|0
1585766100000|2020-04-01 18:35:00|2867.2|2860.4|2872.1|2865.3|2874.1|2867.3|2863.2|2856.4|0
1585766400000|2020-04-01 18:40:00|2872|2865.2|2865.8|2859|2872|2865.2|2863.9|2857.1|0
1585766700000|2020-04-01 18:45:00|2865.7|2858.9|2867.1|2860.3|2870.5|2863.7|2864.7|2857.9|0
1585767000000|2020-04-01 18:50:00|2867|2860.2|2861.1|2854.3|2868.2|2861.4|2860.3|2853.5|0
1585767300000|2020-04-01 18:55:00|2861.2|2854.4|2849.1|2842.3|2862|2855.2|2847.8|2841|0
1585767600000|2020-04-01 19:00:00|2848.9|2842.1|2850.2|2843.4|2856.9|2850.1|2848.8|2842|0
1585767900000|2020-04-01 19:05:00|2850.1|2843.3|2847.2|2840.4|2854.6|2847.8|2846.3|2839.5|0
1585768200000|2020-04-01 19:10:00|2847|2840.2|2845.1|2838.3|2849.7|2842.9|2844.5|2837.7|0
1585768500000|2020-04-01 19:15:00|2845.2|2838.4|2853|2846.2|2853.5|2846.7|2844.4|2837.6|0
1585768800000|2020-04-01 19:20:00|2852.6|2845.8|2843.5|2836.7|2852.7|2845.9|2842.6|2835.8|0
1585769100000|2020-04-01 19:25:00|2843.2|2836.4|2841.6|2834.8|2844.8|2838|2841.3|2834.5|0
1585769400000|2020-04-01 19:30:00|2841.7|2834.9|2841.5|2834.7|2846.5|2839.7|2841.5|2834.7|0
1585769700000|2020-04-01 19:35:00|2841.8|2835|2826.7|2819.9|2842.1|2835.3|2826.2|2819.4|0
1585770000000|2020-04-01 19:40:00|2827.1|2820.3|2831.6|2824.8|2832.8|2826|2826.4|2819.6|0
1585770300000|2020-04-01 19:45:00|2831.8|2825|2845.9|2839.1|2849.6|2842.8|2831.8|2825|0
1585770600000|2020-04-01 19:50:00|2845.6|2838.8|2848.8|2842|2851.5|2844.7|2837|2830.2|0
1585770900000|2020-04-01 19:55:00|2849.7|2842.9|2848.8|2842|2857.4|2850.6|2847.4|2840.6|0
1585771200000|2020-04-01 20:00:00|2849.4|2841.4|2850.4|2842.4|2853.1|2845.1|2848.3|2840.3|0
1585771500000|2020-04-01 20:05:00|2850.2|2842.2|2845.3|2837.3|2850.2|2842.2|2845.3|2837.3|0
1585771800000|2020-04-01 20:10:00|2845.4|2837.4|2844.8|2836.8|2847.3|2839.3|2844.3|2836.3|0
1585772100000|2020-04-01 20:15:00|2844.7|2836.7|2844.5|2836.5|2845|2837|2843.5|2835.5|0
1585772400000|2020-04-01 20:20:00|2844.6|2836.6|2844.9|2836.9|2845|2837|2844.4|2836.4|0
1585772700000|2020-04-01 20:25:00|2845.1|2837.1|2844.2|2836.2|2845.3|2837.3|2843.1|2835.1|0
1585773000000|2020-04-01 20:30:00|2844.4|2836.4|2843.1|2835.1|2846.8|2838.8|2843|2835|0
1585773300000|2020-04-01 20:35:00|2843.2|2835.2|2849.6|2841.6|2850.3|2842.3|2843.2|2835.2|0
1585773600000|2020-04-01 20:40:00|2849.4|2841.4|2849.5|2841.5|2850.2|2842.2|2849.2|2841.2|0
1585773900000|2020-04-01 20:45:00|2849.6|2841.6|2850.7|2842.7|2851.5|2843.5|2849.6|2841.6|0
1585774200000|2020-04-01 20:50:00|2850.8|2842.8|2851.4|2843.4|2851.9|2843.9|2850.6|2842.6|0
1585774500000|2020-04-01 20:55:00|2851.3|2843.3|2851.3|2843.3|2851.7|2843.7|2850.8|2842.8|0
1585774800000|2020-04-01 21:00:00|2851.2|2843.2|2850|2842|2851.2|2843.2|2850|2842|0
1585775100000|2020-04-01 21:05:00|2850.1|2842.1|2850.7|2842.7|2850.7|2842.7|2849.9|2841.9|0
1585775400000|2020-04-01 21:10:00|2850.6|2842.6|2851.1|2843.1|2851.1|2843.1|2850.2|2842.2|0
1585775700000|2020-04-01 21:15:00|2850.9|2842.9|2851.1|2843.1|2851.3|2843.3|2850.3|2842.3|0
1585776000000|2020-04-01 21:20:00|2851|2843|2850.6|2842.6|2851.3|2843.3|2850.5|2842.5|0
1585776300000|2020-04-01 21:25:00|2850.1|2842.1|2849.8|2841.8|2850.7|2842.7|2849.7|2841.7|0
1585776600000|2020-04-01 21:30:00|2850.2|2842.2|2849.8|2841.8|2850.5|2842.5|2849.6|2841.6|0
1585776900000|2020-04-01 21:35:00|2849.7|2841.7|2849.6|2841.6|2849.9|2841.9|2849.4|2841.4|0
1585777200000|2020-04-01 21:40:00|2849.3|2841.3|2848.6|2840.6|2849.3|2841.3|2848.5|2840.5|0
1585777500000|2020-04-01 21:45:00|2848.7|2840.7|2848.7|2840.7|2848.9|2840.9|2848.6|2840.6|0
1585777800000|2020-04-01 21:50:00|2848.8|2840.8|2848.8|2840.8|2848.8|2840.8|2848.6|2840.6|0
1585778100000|2020-04-01 21:55:00|2848.7|2840.7|2848.3|2840.3|2849.4|2841.4|2848|2840|0
1585778400000|2020-04-01 22:00:00|2848.4|2840.4|2852.9|2844.9|2853.1|2845.1|2848.3|2840.3|0
1585778700000|2020-04-01 22:05:00|2853.3|2845.3|2854.5|2846.5|2854.6|2846.6|2852.5|2844.5|0
1585779000000|2020-04-01 22:10:00|2854.6|2846.6|2856.5|2848.5|2857|2849|2854.4|2846.4|0
1585779300000|2020-04-01 22:15:00|2856.6|2848.6|2859.7|2851.7|2859.7|2851.7|2856.2|2848.2|0
1585779600000|2020-04-01 22:20:00|2859.8|2851.8|2863.8|2855.8|2864.4|2856.4|2859.6|2851.6|0
1585779900000|2020-04-01 22:25:00|2864|2856|2861.3|2853.3|2864.1|2856.1|2861.2|2853.2|0
1585780200000|2020-04-01 22:30:00|2861.1|2853.1|2861.6|2853.6|2862.4|2854.4|2860|2852|0
1585780500000|2020-04-01 22:35:00|2861.5|2853.5|2860.5|2852.5|2861.6|2853.6|2859.9|2851.9|0
1585780800000|2020-04-01 22:40:00|2860.8|2852.8|2863.3|2855.3|2863.6|2855.6|2860.8|2852.8|0
1585781100000|2020-04-01 22:45:00|2862.9|2854.9|2864.5|2856.5|2865.1|2857.1|2862.7|2854.7|0
1585781400000|2020-04-01 22:50:00|2864.6|2856.6|2864.9|2856.9|2865.5|2857.5|2864.5|2856.5|0
1585781700000|2020-04-01 22:55:00|2864.7|2856.7|2861.6|2853.6|2864.7|2856.7|2861.5|2853.5|0
1585782000000|2020-04-01 23:00:00|2861.9|2853.9|2860.1|2852.1|2862.4|2854.4|2860.1|2852.1|0
1585782300000|2020-04-01 23:05:00|2860|2852|2856.1|2848.1|2860.6|2852.6|2856.1|2848.1|0
1585782600000|2020-04-01 23:10:00|2856.5|2848.5|2857.9|2849.9|2857.9|2849.9|2855.5|2847.5|0
1585782900000|2020-04-01 23:15:00|2857.8|2849.8|2858.3|2850.3|2859|2851|2857.8|2849.8|0
1585783200000|2020-04-01 23:20:00|2858.6|2850.6|2858.6|2850.6|2859.3|2851.3|2858.6|2850.6|0
1585783500000|2020-04-01 23:25:00|2858.5|2850.5|2858.6|2850.6|2859.1|2851.1|2857.7|2849.7|0
1585783800000|2020-04-01 23:30:00|2858.7|2850.7|2858.4|2850.4|2859.8|2851.8|2858.4|2850.4|0
1585784100000|2020-04-01 23:35:00|2859.2|2851.2|2859.9|2851.9|2860.3|2852.3|2859|2851|0
1585784400000|2020-04-01 23:40:00|2860|2852|2863.5|2855.5|2863.5|2855.5|2860|2852|0
1585784700000|2020-04-01 23:45:00|2863.4|2855.4|2865.2|2857.2|2865.4|2857.4|2863.4|2855.4|0
1585785000000|2020-04-01 23:50:00|2865.3|2857.3|2866.3|2858.3|2866.6|2858.6|2865.2|2857.2|0
1585785300000|2020-04-01 23:55:00|2866.4|2858.4|2869.3|2859.3|2869.3|2860.6|2866.4|2858.4|0
1585785600000|2020-04-02 00:00:00|2868.7|2858.7|2872|2862|2874.4|2864.4|2867.3|2857.3|0
1585785900000|2020-04-02 00:05:00|2871.7|2861.7|2867.2|2857.2|2872.2|2862.2|2866.5|2856.5|0
1585786200000|2020-04-02 00:10:00|2867.4|2857.4|2870.1|2860.1|2872.1|2862.1|2865.9|2855.9|0
1585786500000|2020-04-02 00:15:00|2870.2|2860.2|2869.8|2859.8|2871.9|2861.9|2868.1|2858.1|0
1585786800000|2020-04-02 00:20:00|2869.9|2859.9|2874.5|2864.5|2874.5|2864.5|2867.1|2857.1|0
1585787100000|2020-04-02 00:25:00|2874.4|2864.4|2870.8|2860.8|2874.4|2864.4|2868.6|2858.6|0
1585787400000|2020-04-02 00:30:00|2870.6|2860.6|2869.1|2859.1|2870.6|2860.6|2867.2|2857.2|0
1585787700000|2020-04-02 00:35:00|2869.2|2859.2|2868.5|2858.5|2871.5|2861.5|2867.9|2857.9|0
1585788000000|2020-04-02 00:40:00|2868.7|2858.7|2866.2|2856.2|2870.4|2860.4|2865.7|2855.7|0
1585788300000|2020-04-02 00:45:00|2866.3|2856.3|2866.3|2856.3|2868.4|2858.4|2864.2|2854.2|0
1585788600000|2020-04-02 00:50:00|2866.5|2856.5|2871.4|2861.4|2871.5|2861.5|2865.2|2855.2|0
1585788900000|2020-04-02 00:55:00|2871.5|2861.5|2866.9|2856.9|2871.7|2861.7|2865.6|2855.6|0
1585789200000|2020-04-02 01:00:00|2866.7|2856.7|2864.3|2854.3|2866.8|2856.8|2863|2853|0
1585789500000|2020-04-02 01:05:00|2864.5|2854.5|2855.8|2845.8|2866.2|2856.2|2854.8|2844.8|0
1585789800000|2020-04-02 01:10:00|2856|2846|2855.5|2845.5|2857.3|2847.3|2851.5|2841.5|0
1585790100000|2020-04-02 01:15:00|2854.9|2844.9|2859.3|2849.3|2859.3|2849.3|2851.9|2841.9|0
1585790400000|2020-04-02 01:20:00|2859.2|2849.2|2861.1|2851.1|2862.4|2852.4|2856.9|2846.9|0
1585790700000|2020-04-02 01:25:00|2861.2|2851.2|2860.4|2850.4|2862|2852|2857.1|2847.1|0
1585791000000|2020-04-02 01:30:00|2860.5|2850.5|2867.2|2857.2|2867.7|2857.7|2860.2|2850.2|0
1585791300000|2020-04-02 01:35:00|2867.3|2857.3|2866.1|2856.1|2868.8|2858.8|2864.7|2854.7|0
1585791600000|2020-04-02 01:40:00|2866|2856|2864.3|2854.3|2866.3|2856.3|2860.9|2850.9|0
1585791900000|2020-04-02 01:45:00|2864.2|2854.2|2867.8|2857.8|2869.4|2859.4|2864.2|2854.2|0
1585792200000|2020-04-02 01:50:00|2868.5|2858.5|2868.1|2858.1|2871.2|2861.2|2867.2|2857.2|0
1585792500000|2020-04-02 01:55:00|2868.2|2858.2|2863.9|2853.9|2870.1|2860.1|2863.1|2853.1|0
1585792800000|2020-04-02 02:00:00|2864|2854|2872|2862|2872.5|2862.5|2864|2854|0
1585793100000|2020-04-02 02:05:00|2872.1|2862.1|2875.3|2865.3|2876.7|2866.7|2871.8|2861.8|0
1585793400000|2020-04-02 02:10:00|2875.2|2865.2|2877.6|2867.6|2878.1|2868.1|2873.9|2863.9|0
1585793700000|2020-04-02 02:15:00|2877.4|2867.4|2881|2871|2883.9|2873.9|2877.4|2867.4|0
1585794000000|2020-04-02 02:20:00|2880.7|2870.7|2878.4|2868.4|2882.8|2872.8|2878.2|2868.2|0
1585794300000|2020-04-02 02:25:00|2878.3|2868.3|2876.9|2866.9|2878.6|2868.6|2875.7|2865.7|0
1585794600000|2020-04-02 02:30:00|2877|2867|2874.1|2864.1|2877.9|2867.9|2873.9|2863.9|0
1585794900000|2020-04-02 02:35:00|2874|2864|2877.2|2867.2|2877.9|2867.9|2873.7|2863.7|0
1585795200000|2020-04-02 02:40:00|2877.1|2867.1|2879.4|2869.4|2880.5|2870.5|2876.4|2866.4|0
1585795500000|2020-04-02 02:45:00|2879.5|2869.5|2879.8|2869.8|2881|2871|2878.9|2868.9|0
1585795800000|2020-04-02 02:50:00|2879.7|2869.7|2884.8|2874.8|2886.6|2876.6|2879.4|2869.4|0
1585796100000|2020-04-02 02:55:00|2884.7|2874.7|2882.1|2872.1|2884.7|2874.7|2881.5|2871.5|0
1585796400000|2020-04-02 03:00:00|2882.2|2872.2|2885|2875|2886.1|2876.1|2882.1|2872.1|0
1585796700000|2020-04-02 03:05:00|2885.3|2875.3|2883|2873|2885.3|2875.3|2881.4|2871.4|0
1585797000000|2020-04-02 03:10:00|2883.1|2873.1|2881.3|2871.3|2885.3|2875.3|2880.8|2870.8|0
1585797300000|2020-04-02 03:15:00|2881.6|2871.6|2886.5|2876.5|2886.5|2876.5|2881.3|2871.3|0
1585797600000|2020-04-02 03:20:00|2886.6|2876.6|2887.5|2877.5|2888|2878|2885|2875|0
1585797900000|2020-04-02 03:25:00|2887.2|2877.2|2883.9|2873.9|2887.4|2877.4|2882.9|2872.9|0
1585798200000|2020-04-02 03:30:00|2884|2874|2887.4|2877.4|2887.9|2877.9|2883.7|2873.7|0
1585798500000|2020-04-02 03:35:00|2887.2|2877.2|2887.1|2877.1|2887.9|2877.9|2885.4|2875.4|0
1585798800000|2020-04-02 03:40:00|2887.3|2877.3|2887.4|2877.4|2887.6|2877.6|2884.7|2874.7|0
1585799100000|2020-04-02 03:45:00|2886.8|2876.8|2886.3|2876.3|2889.5|2879.5|2886.3|2876.3|0
1585799400000|2020-04-02 03:50:00|2886.5|2876.5|2883.8|2873.8|2886.6|2876.6|2883|2873|0
1585799700000|2020-04-02 03:55:00|2884|2874|2880.6|2870.6|2884.1|2874.1|2879.9|2869.9|0
1585800000000|2020-04-02 04:00:00|2880.7|2870.7|2882|2872|2884.1|2874.1|2880.7|2870.7|0
1585800300000|2020-04-02 04:05:00|2881.9|2871.9|2878.8|2868.8|2882.6|2872.6|2877.8|2867.8|0
1585800600000|2020-04-02 04:10:00|2879|2869|2879.6|2869.6|2880.4|2870.4|2876.8|2866.8|0
1585800900000|2020-04-02 04:15:00|2879.8|2869.8|2879.1|2869.1|2881.5|2871.5|2877.9|2867.9|0
1585801200000|2020-04-02 04:20:00|2879.2|2869.2|2882.1|2872.1|2882.3|2872.3|2878.2|2868.2|0
1585801500000|2020-04-02 04:25:00|2882|2872|2877.6|2867.6|2882.3|2872.3|2876.5|2866.5|0
1585801800000|2020-04-02 04:30:00|2877.4|2867.4|2876.7|2866.7|2878.1|2868.1|2874.1|2864.1|0
1585802100000|2020-04-02 04:35:00|2876.8|2866.8|2877.9|2867.9|2880.2|2870.2|2876.3|2866.3|0
1585802400000|2020-04-02 04:40:00|2877.8|2867.8|2883.6|2873.6|2883.6|2873.6|2877.4|2867.4|0
1585802700000|2020-04-02 04:45:00|2883.7|2873.7|2886.3|2876.3|2887.7|2877.7|2882.4|2872.4|0
1585803000000|2020-04-02 04:50:00|2886.5|2876.5|2885.3|2875.3|2886.9|2876.9|2884.3|2874.3|0
1585803300000|2020-04-02 04:55:00|2885.5|2875.5|2880|2870|2885.9|2875.9|2877.8|2867.8|0
1585803600000|2020-04-02 05:00:00|2880.1|2870.1|2876.1|2866.1|2882.4|2872.4|2875.3|2865.3|0
1585803900000|2020-04-02 05:05:00|2876.2|2866.2|2874.8|2864.8|2876.4|2866.4|2871.4|2861.4|0
1585804200000|2020-04-02 05:10:00|2874.7|2864.7|2868.2|2858.2|2874.7|2864.7|2867.5|2857.5|0
1585804500000|2020-04-02 05:15:00|2868.3|2858.3|2871.4|2861.4|2872|2862|2868.3|2858.3|0
1585804800000|2020-04-02 05:20:00|2871.2|2861.2|2875.7|2865.7|2877|2867|2870.5|2860.5|0
1585805100000|2020-04-02 05:25:00|2875.6|2865.6|2872.1|2862.1|2876.7|2866.7|2871.3|2861.3|0
1585805400000|2020-04-02 05:30:00|2872.2|2862.2|2881.4|2871.4|2883.1|2873.1|2871.8|2861.8|0
1585805700000|2020-04-02 05:35:00|2881.5|2871.5|2881.5|2871.5|2884|2874|2879.1|2869.1|0
1585806000000|2020-04-02 05:40:00|2881.4|2871.4|2880.2|2870.2|2881.4|2871.4|2875.7|2865.7|0
1585806300000|2020-04-02 05:45:00|2879.9|2869.9|2878.2|2868.2|2880.2|2870.2|2876.2|2866.2|0
1585806600000|2020-04-02 05:50:00|2877.8|2867.8|2877.2|2867.2|2880.6|2870.6|2875.4|2865.4|0
1585806900000|2020-04-02 05:55:00|2877.3|2867.3|2882.5|2872.5|2884.2|2874.2|2875.6|2865.6|0
1585807200000|2020-04-02 06:00:00|2882.6|2872.6|2889.6|2879.6|2889.9|2879.9|2882.5|2872.5|0
1585807500000|2020-04-02 06:05:00|2889.4|2879.4|2889.9|2879.9|2891.8|2881.8|2888.2|2878.2|0
1585807800000|2020-04-02 06:10:00|2889.7|2879.7|2887.1|2877.1|2890|2880|2886.6|2876.6|0
1585808100000|2020-04-02 06:15:00|2886.7|2876.7|2887.1|2877.1|2887.6|2877.6|2883.2|2873.2|0
1585808400000|2020-04-02 06:20:00|2886.9|2876.9|2883.9|2873.9|2889.5|2879.5|2883.7|2873.7|0
1585808700000|2020-04-02 06:25:00|2883.7|2873.7|2884.2|2874.2|2886|2876|2883.6|2873.6|0
1585809000000|2020-04-02 06:30:00|2884.1|2874.1|2885.6|2875.6|2886.8|2876.8|2882.5|2872.5|0
1585809300000|2020-04-02 06:35:00|2885.5|2875.5|2889.5|2879.5|2889.8|2879.8|2884.4|2874.4|0
1585809600000|2020-04-02 06:40:00|2889.7|2879.7|2886.9|2876.9|2890.3|2880.3|2886.9|2876.9|0
1585809900000|2020-04-02 06:45:00|2886.8|2876.8|2891|2881|2891.2|2881.2|2886.8|2876.8|0
1585810200000|2020-04-02 06:50:00|2890.9|2880.9|2892.6|2882.6|2892.6|2882.6|2889.4|2879.4|0
1585810500000|2020-04-02 06:55:00|2892.4|2882.4|2892.4|2882.4|2893.6|2883.6|2891.3|2881.3|0
1585810800000|2020-04-02 07:00:00|2892.3|2882.3|2893.6|2883.6|2895|2885|2888.8|2878.8|0
1585811100000|2020-04-02 07:05:00|2893.7|2883.7|2892.7|2882.7|2894.7|2884.7|2889.4|2879.4|0
1585811400000|2020-04-02 07:10:00|2892.8|2882.8|2895.5|2885.5|2896.1|2886.1|2891.7|2881.7|0
1585811700000|2020-04-02 07:15:00|2895.6|2885.6|2898.9|2888.9|2899.5|2889.5|2893.3|2883.3|0
1585812000000|2020-04-02 07:20:00|2899|2889|2902.5|2892.5|2902.9|2892.9|2899|2889|0
1585812300000|2020-04-02 07:25:00|2902.4|2892.4|2898.5|2888.5|2903.1|2893.1|2895.8|2885.8|0
1585812600000|2020-04-02 07:30:00|2898.2|2888.2|2891.8|2881.8|2899.3|2889.3|2891.3|2881.3|0
1585812900000|2020-04-02 07:35:00|2891.6|2881.6|2896.7|2886.7|2896.9|2886.9|2890.1|2880.1|0
1585813200000|2020-04-02 07:40:00|2896.5|2886.5|2898.5|2888.5|2899|2889|2893.7|2883.7|0
1585813500000|2020-04-02 07:45:00|2898.7|2888.7|2893.9|2883.9|2899.3|2889.3|2893.7|2883.7|0
1585813800000|2020-04-02 07:50:00|2893.8|2883.8|2896.8|2886.8|2897.2|2887.2|2891.2|2881.2|0
1585814100000|2020-04-02 07:55:00|2897|2887|2897.1|2887.1|2897.2|2887.2|2893.6|2883.6|0
1585814400000|2020-04-02 08:00:00|2896.7|2886.7|2910.4|2902.4|2910.5|2902.5|2896.2|2886.2|0
1585814700000|2020-04-02 08:05:00|2910.9|2902.9|2912|2904|2913.8|2905.8|2909.7|2901.7|0
1585815000000|2020-04-02 08:10:00|2912.1|2904.1|2909.3|2901.3|2912.3|2904.3|2908.1|2900.1|0
1585815300000|2020-04-02 08:15:00|2909.4|2901.4|2910.2|2902.2|2911.5|2903.5|2908.3|2900.3|0
1585815600000|2020-04-02 08:20:00|2909.8|2901.8|2911.8|2903.8|2913.7|2905.7|2909.8|2901.8|0
1585815900000|2020-04-02 08:25:00|2911.7|2903.7|2911.2|2903.2|2912.1|2904.1|2908.1|2900.1|0
1585816200000|2020-04-02 08:30:00|2911|2903|2908.2|2900.2|2911.3|2903.3|2907|2899|0
1585816500000|2020-04-02 08:35:00|2908.4|2900.4|2908.5|2900.5|2909.1|2901.1|2907.9|2899.9|0
1585816800000|2020-04-02 08:40:00|2908.3|2900.3|2904.3|2896.3|2909.7|2901.7|2904.2|2896.2|0
1585817100000|2020-04-02 08:45:00|2904.2|2896.2|2904.1|2896.1|2904.9|2896.9|2902.9|2894.9|0
1585817400000|2020-04-02 08:50:00|2904.2|2896.2|2902.7|2894.7|2905.7|2897.7|2902.2|2894.2|0
1585817700000|2020-04-02 08:55:00|2902.8|2894.8|2904.4|2896.4|2904.4|2896.4|2902.4|2894.4|0
1585818000000|2020-04-02 09:00:00|2904.8|2896.8|2904.8|2896.8|2905.7|2897.7|2903.3|2895.3|0
1585818300000|2020-04-02 09:05:00|2904.3|2896.3|2903.8|2895.8|2905|2897|2903|2895|0
1585818600000|2020-04-02 09:10:00|2903.1|2895.1|2903.8|2895.8|2905|2897|2903.1|2895.1|0
1585818900000|2020-04-02 09:15:00|2903.7|2895.7|2904.4|2896.4|2905.2|2897.2|2903.7|2895.7|0
1585819200000|2020-04-02 09:20:00|2904.6|2896.6|2906.6|2898.6|2907|2899|2904|2896|0
1585819500000|2020-04-02 09:25:00|2906.3|2898.3|2904.7|2896.7|2906.6|2898.6|2903.1|2895.1|0
1585819800000|2020-04-02 09:30:00|2904.8|2896.8|2905|2897|2906.9|2898.9|2904.5|2896.5|0
1585820100000|2020-04-02 09:35:00|2905.6|2897.6|2901.6|2893.6|2905.6|2897.6|2900.5|2892.5|0
1585820400000|2020-04-02 09:40:00|2901.5|2893.5|2902.6|2894.6|2902.6|2894.6|2900.3|2892.3|0
1585820700000|2020-04-02 09:45:00|2902|2894|2898.9|2890.9|2902.6|2894.6|2896|2888|0
1585821000000|2020-04-02 09:50:00|2899|2891|2897|2889|2899.1|2891.1|2897|2889|0
1585821300000|2020-04-02 09:55:00|2896.9|2888.9|2895.6|2887.6|2897.4|2889.4|2895.5|2887.5|0
1585821600000|2020-04-02 10:00:00|2895.5|2887.5|2893.7|2885.7|2895.6|2887.6|2891.4|2883.4|0
1585821900000|2020-04-02 10:05:00|2893.6|2885.6|2894|2886|2894.2|2886.2|2893.2|2885.2|0
1585822200000|2020-04-02 10:10:00|2894.1|2886.1|2895.5|2887.5|2895.7|2887.7|2893|2885|0
1585822500000|2020-04-02 10:15:00|2895.9|2887.9|2895.9|2887.9|2896.6|2888.6|2894.9|2886.9|0
1585822800000|2020-04-02 10:20:00|2895.8|2887.8|2896.1|2888.1|2897.5|2889.5|2895.8|2887.8|0
1585823100000|2020-04-02 10:25:00|2896.8|2888.8|2896.1|2888.1|2897.6|2889.6|2894.3|2886.3|0
1585823400000|2020-04-02 10:30:00|2896.5|2888.5|2895.9|2887.9|2898|2890|2895.7|2887.7|0
1585823700000|2020-04-02 10:35:00|2895.8|2887.8|2896.7|2888.7|2897.1|2889.1|2895.8|2887.8|0
1585824000000|2020-04-02 10:40:00|2896.8|2888.8|2895.6|2887.6|2896.8|2888.8|2895.6|2887.6|0
1585824300000|2020-04-02 10:45:00|2895.7|2887.7|2896.6|2888.6|2897.3|2889.3|2895.7|2887.7|0
1585824600000|2020-04-02 10:50:00|2895.2|2887.2|2893.8|2885.8|2896.5|2888.5|2892.6|2884.6|0
1585824900000|2020-04-02 10:55:00|2893.7|2885.7|2893.4|2885.4|2894.4|2886.4|2892.5|2884.5|0
1585825200000|2020-04-02 11:00:00|2894.1|2886.1|2891.5|2883.5|2896.7|2888.7|2889.9|2881.9|0
1585825500000|2020-04-02 11:05:00|2891.4|2883.4|2888.9|2880.9|2892.8|2884.8|2888.6|2880.6|0
1585825800000|2020-04-02 11:10:00|2889|2881|2888.7|2880.7|2891.1|2883.1|2888.7|2880.7|0
1585826100000|2020-04-02 11:15:00|2888.8|2880.8|2891.3|2883.3|2891.3|2883.3|2888.8|2880.8|0
1585826400000|2020-04-02 11:20:00|2891.2|2883.2|2891.5|2883.5|2892.9|2884.9|2889.7|2881.7|0
1585826700000|2020-04-02 11:25:00|2891.6|2883.6|2891.5|2883.5|2892.6|2884.6|2890|2882|0
1585827000000|2020-04-02 11:30:00|2891.8|2883.8|2892.4|2884.4|2892.9|2884.9|2890.9|2882.9|0
1585827300000|2020-04-02 11:35:00|2892.3|2884.3|2891.8|2883.8|2893.9|2885.9|2891.8|2883.8|0
1585827600000|2020-04-02 11:40:00|2892.6|2884.6|2892.2|2884.2|2893.6|2885.6|2890.9|2882.9|0
1585827900000|2020-04-02 11:45:00|2892.1|2884.1|2893.8|2885.8|2894.2|2886.2|2892.1|2884.1|0
1585828200000|2020-04-02 11:50:00|2893.7|2885.7|2895.5|2887.5|2895.6|2887.6|2893.5|2885.5|0
1585828500000|2020-04-02 11:55:00|2895.4|2887.4|2896.8|2888.8|2896.8|2888.8|2894.7|2886.7|0
1585828800000|2020-04-02 12:00:00|2896.7|2888.7|2900.1|2892.1|2900.4|2892.4|2896.4|2888.4|0
1585829100000|2020-04-02 12:05:00|2899.9|2891.9|2896.1|2888.1|2900.6|2892.6|2896|2888|0
1585829400000|2020-04-02 12:10:00|2896.2|2888.2|2895.8|2887.8|2896.4|2888.4|2895|2887|0
1585829700000|2020-04-02 12:15:00|2895.9|2887.9|2893.6|2885.6|2898|2890|2893.6|2885.6|0
1585830000000|2020-04-02 12:20:00|2893.8|2885.8|2892.2|2884.2|2895.5|2887.5|2892|2884|0
1585830300000|2020-04-02 12:25:00|2892.1|2884.1|2892.1|2884.1|2892.2|2884.2|2890.7|2882.7|0
1585830600000|2020-04-02 12:30:00|2891.8|2883.8|2879.2|2871.2|2891.8|2883.8|2879.2|2871.2|0
1585830900000|2020-04-02 12:35:00|2879.1|2871.1|2866.3|2858.3|2879.1|2871.1|2865.8|2857.8|0
1585831200000|2020-04-02 12:40:00|2866.5|2858.5|2861.4|2853.4|2866.5|2858.5|2852.3|2844.3|0
1585831500000|2020-04-02 12:45:00|2861.3|2853.3|2860.6|2852.6|2866.7|2858.7|2860.2|2852.2|0
1585831800000|2020-04-02 12:50:00|2860.7|2852.7|2853.2|2845.2|2862.1|2854.1|2853.1|2845.1|0
1585832100000|2020-04-02 12:55:00|2853.6|2845.6|2856.4|2848.4|2858.4|2850.4|2853.1|2845.1|0
1585832400000|2020-04-02 13:00:00|2856.1|2848.1|2851.3|2843.3|2856.5|2848.5|2851.2|2843.2|0
1585832700000|2020-04-02 13:05:00|2851.1|2843.1|2836.3|2828.3|2852|2844|2836.2|2828.2|0
1585833000000|2020-04-02 13:10:00|2836.1|2828.1|2825.7|2817.7|2836.7|2828.7|2825|2817|0
1585833300000|2020-04-02 13:15:00|2826.1|2818.1|2827.1|2819.1|2827.6|2819.6|2824.6|2816.6|0
1585833600000|2020-04-02 13:20:00|2826.9|2818.9|2838.2|2830.2|2838.2|2830.2|2826.7|2818.7|0
1585833900000|2020-04-02 13:25:00|2837.7|2829.7|2844|2836|2844|2836|2836.5|2828.5|0
1585834200000|2020-04-02 13:30:00|2843.5|2835.5|2854.7|2847.9|2860.4|2853.6|2839.3|2832.5|0
1585834500000|2020-04-02 13:35:00|2854.3|2847.5|2866|2859.2|2870.2|2863.4|2854.2|2847.4|0
1585834800000|2020-04-02 13:40:00|2866.1|2859.3|2841.3|2834.5|2874.1|2867.3|2839.2|2832.4|0
1585835100000|2020-04-02 13:45:00|2841|2834.2|2828.1|2821.3|2842.3|2835.5|2821.4|2814.6|0
1585835400000|2020-04-02 13:50:00|2827.9|2821.1|2832.9|2826.1|2841.7|2834.9|2824.8|2818|0
1585835700000|2020-04-02 13:55:00|2833.1|2826.3|2845.3|2838.5|2847.5|2840.7|2832.3|2825.5|0
1585836000000|2020-04-02 14:00:00|2846|2839.2|2850.1|2843.3|2851|2844.2|2841.3|2834.5|0
1585836300000|2020-04-02 14:05:00|2849.8|2843|2859.3|2852.5|2859.3|2852.5|2841.3|2834.5|0
1585836600000|2020-04-02 14:10:00|2859.5|2852.7|2861.4|2854.6|2865.8|2859|2857.7|2850.9|0
1585836900000|2020-04-02 14:15:00|2861.6|2854.8|2859.4|2852.6|2862.7|2855.9|2851|2844.2|0
1585837200000|2020-04-02 14:20:00|2859.5|2852.7|2860.8|2854|2865.7|2858.9|2859.5|2852.7|0
1585837500000|2020-04-02 14:25:00|2860.7|2853.9|2863.5|2856.7|2864|2857.2|2852.5|2845.7|0
1585837800000|2020-04-02 14:30:00|2863.2|2856.4|2879.5|2872.7|2881.2|2874.4|2860.5|2853.7|0
1585838100000|2020-04-02 14:35:00|2879.7|2872.9|2896|2889.2|2899.6|2892.8|2879.4|2872.6|0
1585838400000|2020-04-02 14:40:00|2895.5|2888.7|2879.3|2872.5|2898.1|2891.3|2876.1|2869.3|0
1585838700000|2020-04-02 14:45:00|2879.4|2872.6|2869.6|2862.8|2886|2879.2|2869.5|2862.7|0
1585839000000|2020-04-02 14:50:00|2869.8|2863|2864|2857.2|2877.3|2870.5|2862.3|2855.5|0
1585839300000|2020-04-02 14:55:00|2864.1|2857.3|2875.9|2869.1|2879.2|2872.4|2864.1|2857.3|0
1585839600000|2020-04-02 15:00:00|2875.5|2868.7|2877|2870.2|2880.7|2873.9|2871.4|2864.6|0
1585839900000|2020-04-02 15:05:00|2877.2|2870.4|2867.1|2860.3|2878|2871.2|2861.7|2854.9|0
1585840200000|2020-04-02 15:10:00|2866.9|2860.1|2864.1|2857.3|2868.7|2861.9|2859.3|2852.5|0
1585840500000|2020-04-02 15:15:00|2864.2|2857.4|2873.6|2866.8|2877.1|2870.3|2864.2|2857.4|0
1585840800000|2020-04-02 15:20:00|2873.7|2866.9|2872|2865.2|2874.7|2867.9|2868.7|2861.9|0
1585841100000|2020-04-02 15:25:00|2872.3|2865.5|2862.3|2855.5|2872.3|2865.5|2859.7|2852.9|0
1585841400000|2020-04-02 15:30:00|2861.9|2855.1|2866.9|2860.1|2870.6|2863.8|2861.5|2854.7|0
1585841700000|2020-04-02 15:35:00|2867|2860.2|2862.9|2856.1|2871|2864.2|2857.6|2850.8|0
1585842000000|2020-04-02 15:40:00|2863.1|2856.3|2868.1|2861.3|2873.3|2866.5|2862.4|2855.6|0
1585842300000|2020-04-02 15:45:00|2868.5|2861.7|2878.6|2871.8|2878.6|2871.8|2865|2858.2|0
1585842600000|2020-04-02 15:50:00|2878.7|2871.9|2875|2868.2|2881.4|2874.6|2875|2868.2|0
1585842900000|2020-04-02 15:55:00|2875.2|2868.4|2880.4|2873.6|2885.8|2879|2873.4|2866.6|0
1585843200000|2020-04-02 16:00:00|2880.3|2873.5|2878.8|2872|2881.8|2875|2875|2868.2|0
1585843500000|2020-04-02 16:05:00|2878.9|2872.1|2879.4|2872.6|2885.6|2878.8|2877.9|2871.1|0
1585843800000|2020-04-02 16:10:00|2879.6|2872.8|2878.9|2872.1|2884.4|2877.6|2878.3|2871.5|0
1585844100000|2020-04-02 16:15:00|2878.2|2871.4|2878.8|2872|2881.8|2875|2873.2|2866.4|0
1585844400000|2020-04-02 16:20:00|2878.6|2871.8|2868.2|2861.4|2881.2|2874.4|2868.2|2861.4|0
1585844700000|2020-04-02 16:25:00|2868.4|2861.6|2863.4|2856.6|2871.1|2864.3|2862.5|2855.7|0
1585845000000|2020-04-02 16:30:00|2863.8|2857|2862|2855.2|2866.9|2860.1|2860.1|2853.3|0
1585845300000|2020-04-02 16:35:00|2861.9|2855.1|2864.7|2857.9|2870|2863.2|2861.9|2855.1|0
1585845600000|2020-04-02 16:40:00|2864.4|2857.6|2867.7|2860.9|2868.9|2862.1|2862.5|2855.7|0
1585845900000|2020-04-02 16:45:00|2867.8|2861|2872.7|2865.9|2873.4|2866.6|2865|2858.2|0
1585846200000|2020-04-02 16:50:00|2872.9|2866.1|2874.7|2867.9|2875.1|2868.3|2870.9|2864.1|0
1585846500000|2020-04-02 16:55:00|2874.6|2867.8|2869.9|2863.1|2874.6|2867.8|2867.9|2861.1|0
1585846800000|2020-04-02 17:00:00|2870|2863.2|2872.2|2865.4|2877.3|2870.5|2866.8|2860|0
1585847100000|2020-04-02 17:05:00|2872|2865.2|2864.1|2857.3|2872.3|2865.5|2864.1|2857.3|0
1585847400000|2020-04-02 17:10:00|2863.7|2856.9|2855.5|2848.7|2865.1|2858.3|2855|2848.2|0
1585847700000|2020-04-02 17:15:00|2855.6|2848.8|2846.2|2839.4|2856.2|2849.4|2846.1|2839.3|0
1585848000000|2020-04-02 17:20:00|2845.9|2839.1|2846.5|2839.7|2850.4|2843.6|2843.8|2837|0
1585848300000|2020-04-02 17:25:00|2846.8|2840|2833.9|2827.1|2847.1|2840.3|2831.4|2824.6|0
1585848600000|2020-04-02 17:30:00|2834.3|2827.5|2832.7|2825.9|2834.4|2827.6|2828.2|2821.4|0
1585848900000|2020-04-02 17:35:00|2833.2|2826.4|2832.2|2825.4|2835.1|2828.3|2831.1|2824.3|0
1585849200000|2020-04-02 17:40:00|2832.1|2825.3|2841.1|2834.3|2841.4|2834.6|2831.7|2824.9|0
1585849500000|2020-04-02 17:45:00|2840.8|2834|2837.5|2830.7|2840.8|2834|2836.8|2830|0
1585849800000|2020-04-02 17:50:00|2837.3|2830.5|2841.6|2834.8|2843.1|2836.3|2834|2827.2|0
1585850100000|2020-04-02 17:55:00|2841.1|2834.3|2836.4|2829.6|2841.6|2834.8|2834.2|2827.4|0
1585850400000|2020-04-02 18:00:00|2836.6|2829.8|2822.1|2815.3|2836.6|2829.8|2820.6|2813.8|0
1585850700000|2020-04-02 18:05:00|2822.2|2815.4|2816.2|2809.4|2822.3|2815.5|2816.2|2809.4|0
1585851000000|2020-04-02 18:10:00|2816.5|2809.7|2820.3|2813.5|2821.8|2815|2810.5|2803.7|0
1585851300000|2020-04-02 18:15:00|2820.2|2813.4|2806|2799.2|2821.1|2814.3|2805.8|2799|0
1585851600000|2020-04-02 18:20:00|2805.9|2799.1|2805.7|2798.9|2810.6|2803.8|2804.5|2797.7|0
1585851900000|2020-04-02 18:25:00|2805.6|2798.8|2818.2|2811.4|2820.1|2813.3|2804.8|2798|0
1585852200000|2020-04-02 18:30:00|2817.8|2811|2812.6|2805.8|2820.2|2813.4|2809.8|2803|0
1585852500000|2020-04-02 18:35:00|2813|2806.2|2820.3|2813.5|2821.9|2815.1|2811.7|2804.9|0
1585852800000|2020-04-02 18:40:00|2819.9|2813.1|2814|2807.2|2821.3|2814.5|2811.5|2804.7|0
1585853100000|2020-04-02 18:45:00|2813.7|2806.9|2816.6|2809.8|2822.9|2816.1|2811.4|2804.6|0
1585853400000|2020-04-02 18:50:00|2816|2809.2|2828.1|2821.3|2832|2825.2|2815.3|2808.5|0
1585853700000|2020-04-02 18:55:00|2828.2|2821.4|2839.1|2832.3|2840|2833.2|2826.8|2820|0
1585854000000|2020-04-02 19:00:00|2839.5|2832.7|2838.3|2831.5|2844.7|2837.9|2836.5|2829.7|0
1585854300000|2020-04-02 19:05:00|2838.5|2831.7|2841.9|2835.1|2841.9|2835.1|2831.4|2824.6|0
1585854600000|2020-04-02 19:10:00|2841.6|2834.8|2832.8|2826|2841.6|2834.8|2830.4|2823.6|0
1585854900000|2020-04-02 19:15:00|2833.1|2826.3|2843.5|2836.7|2844.2|2837.4|2832.1|2825.3|0
1585855200000|2020-04-02 19:20:00|2843.4|2836.6|2837|2830.2|2846.5|2839.7|2836.8|2830|0
1585855500000|2020-04-02 19:25:00|2836.9|2830.1|2835.3|2828.5|2839.3|2832.5|2830.3|2823.5|0
1585855800000|2020-04-02 19:30:00|2835.7|2828.9|2828.9|2822.1|2840.5|2833.7|2826.7|2819.9|0
1585856100000|2020-04-02 19:35:00|2828.8|2822|2828.2|2821.4|2834.1|2827.3|2823.9|2817.1|0
1585856400000|2020-04-02 19:40:00|2828.6|2821.8|2843.3|2836.5|2843.8|2837|2826.9|2820.1|0
1585856700000|2020-04-02 19:45:00|2843.5|2836.7|2839.8|2833|2847.8|2841|2834.6|2827.8|0
1585857000000|2020-04-02 19:50:00|2841.7|2834.9|2857.9|2851.1|2860.6|2853.8|2841.7|2834.9|0
1585857300000|2020-04-02 19:55:00|2856.4|2849.6|2860.5|2853.7|2863.1|2856.3|2852.1|2845.3|0
1585857600000|2020-04-02 20:00:00|2861.9|2853.9|2862.4|2854.4|2863.4|2855.4|2855.2|2847.2|0
1585857900000|2020-04-02 20:05:00|2863.1|2855.1|2879.1|2871.1|2887.4|2879.4|2863.1|2855.1|0
1585858200000|2020-04-02 20:10:00|2880.6|2872.6|2897.2|2889.2|2911.9|2903.9|2880.6|2872.6|0
1585858500000|2020-04-02 20:15:00|2897.4|2889.4|2898|2890|2903|2895|2894.9|2886.9|0
1585858800000|2020-04-02 20:20:00|2897.9|2889.9|2899.4|2891.4|2899.6|2891.6|2888.7|2880.7|0
1585859100000|2020-04-02 20:25:00|2899.3|2891.3|2902|2894|2903.2|2895.2|2897.3|2889.3|0
1585859400000|2020-04-02 20:30:00|2901.9|2893.9|2899.7|2891.7|2906.1|2898.1|2898.4|2890.4|0
1585859700000|2020-04-02 20:35:00|2899.6|2891.6|2902|2894|2902.3|2894.3|2898.4|2890.4|0
1585860000000|2020-04-02 20:40:00|2902.1|2894.1|2904.1|2896.1|2906.8|2898.8|2901.9|2893.9|0
1585860300000|2020-04-02 20:45:00|2904|2896|2906.1|2898.1|2906.8|2898.8|2902.9|2894.9|0
1585860600000|2020-04-02 20:50:00|2906.4|2898.4|2907|2899|2909|2901|2905.3|2897.3|0
1585860900000|2020-04-02 20:55:00|2907.2|2899.2|2908.4|2900.4|2910.4|2902.4|2906.9|2898.9|0
1585861200000|2020-04-02 21:00:00|2908.5|2900.5|2909.9|2901.9|2913.2|2905.2|2906.7|2898.7|0
1585861500000|2020-04-02 21:05:00|2909.7|2901.7|2914.4|2906.4|2914.4|2906.4|2908.8|2900.8|0
1585861800000|2020-04-02 21:10:00|2914.8|2906.8|2913.9|2905.9|2916|2908|2912.4|2904.4|0
1585862100000|2020-04-02 21:15:00|2913.8|2905.8|2919.9|2911.9|2919.9|2911.9|2913.6|2905.6|0
1585862400000|2020-04-02 21:20:00|2920|2912|2922.4|2914.4|2924.3|2916.3|2919.3|2911.3|0
1585862700000|2020-04-02 21:25:00|2922.8|2914.8|2921|2913|2923.3|2915.3|2918.5|2910.5|0
1585863000000|2020-04-02 21:30:00|2921.1|2913.1|2926.5|2918.5|2927.5|2919.5|2918|2910|0
1585863300000|2020-04-02 21:35:00|2927.1|2919.1|2923.2|2915.2|2930.2|2922.2|2922.7|2914.7|0
1585863600000|2020-04-02 21:40:00|2923.1|2915.1|2917.1|2909.1|2923.6|2915.6|2916.3|2908.3|0
1585863900000|2020-04-02 21:45:00|2916.8|2908.8|2915.7|2907.7|2919.1|2911.1|2914.6|2906.6|0
1585864200000|2020-04-02 21:50:00|2915.9|2907.9|2920.8|2912.8|2922.8|2914.8|2915.7|2907.7|0
1585864500000|2020-04-02 21:55:00|2920.7|2912.7|2919.1|2911.1|2921.7|2913.7|2917.8|2909.8|0
1585864800000|2020-04-02 22:00:00|2919.2|2911.2|2917.9|2909.9|2919.4|2911.4|2915.9|2907.9|0
1585865100000|2020-04-02 22:05:00|2917.7|2909.7|2919.8|2911.8|2920|2912|2916.6|2908.6|0
1585865400000|2020-04-02 22:10:00|2920.4|2912.4|2921.6|2913.6|2922.4|2914.4|2919.1|2911.1|0
1585865700000|2020-04-02 22:15:00|2921.9|2913.9|2921.7|2913.7|2923.1|2915.1|2920.6|2912.6|0
1585866000000|2020-04-02 22:20:00|2921.6|2913.6|2924.2|2916.2|2924.2|2916.2|2921.3|2913.3|0
1585866300000|2020-04-02 22:25:00|2924.4|2916.4|2922.7|2914.7|2925.3|2917.3|2922.7|2914.7|0
1585866600000|2020-04-02 22:30:00|2922.6|2914.6|2925.9|2917.9|2926|2918|2921.7|2913.7|0
1585866900000|2020-04-02 22:35:00|2925.7|2917.7|2922.4|2914.4|2926.5|2918.5|2921.7|2913.7|0
1585867200000|2020-04-02 22:40:00|2922.3|2914.3|2921.8|2913.8|2923.2|2915.2|2921.7|2913.7|0
1585867500000|2020-04-02 22:45:00|2921.9|2913.9|2921.4|2913.4|2922.4|2914.4|2920.9|2912.9|0
1585867800000|2020-04-02 22:50:00|2921.2|2913.2|2923.9|2915.9|2925.1|2917.1|2921|2913|0
1585868100000|2020-04-02 22:55:00|2924|2916|2926.5|2918.5|2926.5|2918.5|2923.8|2915.8|0
1585868400000|2020-04-02 23:00:00|2926.6|2918.6|2924.7|2916.7|2927.7|2919.7|2923.7|2915.7|0
1585868700000|2020-04-02 23:05:00|2924.6|2916.6|2923.7|2915.7|2925.6|2917.6|2922.4|2914.4|0
1585869000000|2020-04-02 23:10:00|2923.6|2915.6|2920.9|2912.9|2923.8|2915.8|2920.5|2912.5|0
1585869300000|2020-04-02 23:15:00|2921|2913|2921.7|2913.7|2922.4|2914.4|2920.6|2912.6|0
1585869600000|2020-04-02 23:20:00|2921.6|2913.6|2920.1|2912.1|2922.1|2914.1|2920.1|2912.1|0
1585869900000|2020-04-02 23:25:00|2920|2912|2919.5|2911.5|2920.4|2912.4|2919.5|2911.5|0
1585870200000|2020-04-02 23:30:00|2919.3|2911.3|2915.7|2907.7|2919.9|2911.9|2915.2|2907.2|0
1585870500000|2020-04-02 23:35:00|2915.5|2907.5|2913.1|2905.1|2917.4|2909.4|2913.1|2905.1|0
1585870800000|2020-04-02 23:40:00|2912.9|2904.9|2908.8|2900.8|2912.9|2904.9|2908.8|2900.8|0
1585871100000|2020-04-02 23:45:00|2908.9|2900.9|2909.6|2901.6|2910.6|2902.6|2908.5|2900.5|0
1585871400000|2020-04-02 23:50:00|2910|2902|2911.2|2903.2|2911.6|2903.6|2909.9|2901.9|0
1585871700000|2020-04-02 23:55:00|2911|2903|2913.6|2903.6|2913.9|2905.3|2910.9|2902.9|0
1585872000000|2020-04-03 00:00:00|2913.5|2903.5|2918.1|2908.1|2920.5|2910.5|2911.4|2901.4|0
1585872300000|2020-04-03 00:05:00|2918|2908|2912.5|2902.5|2918|2908|2911.6|2901.6|0
1585872600000|2020-04-03 00:10:00|2912.3|2902.3|2910.3|2900.3|2915.5|2905.5|2910.3|2900.3|0
1585872900000|2020-04-03 00:15:00|2909.9|2899.9|2907|2897|2911.7|2901.7|2903.6|2893.6|0
1585873200000|2020-04-03 00:20:00|2906.9|2896.9|2911.3|2901.3|2911.3|2901.3|2904.6|2894.6|0
1585873500000|2020-04-03 00:25:00|2911.2|2901.2|2912.3|2902.3|2913.5|2903.5|2908.9|2898.9|0
1585873800000|2020-04-03 00:30:00|2912.2|2902.2|2910.4|2900.4|2913.6|2903.6|2908.8|2898.8|0
1585874100000|2020-04-03 00:35:00|2910.6|2900.6|2912.4|2902.4|2915.6|2905.6|2910|2900|0
1585874400000|2020-04-03 00:40:00|2912.3|2902.3|2909|2899|2913|2903|2907.9|2897.9|0
1585874700000|2020-04-03 00:45:00|2908.7|2898.7|2906.4|2896.4|2908.7|2898.7|2903.7|2893.7|0
1585875000000|2020-04-03 00:50:00|2906.5|2896.5|2904.8|2894.8|2908.6|2898.6|2904|2894|0
1585875300000|2020-04-03 00:55:00|2905|2895|2909.1|2899.1|2909.9|2899.9|2904.4|2894.4|0
1585875600000|2020-04-03 01:00:00|2909|2899|2904.4|2894.4|2909|2899|2900.6|2890.6|0
1585875900000|2020-04-03 01:05:00|2904.3|2894.3|2906.1|2896.1|2907.2|2897.2|2902.5|2892.5|0
1585876200000|2020-04-03 01:10:00|2906.2|2896.2|2910|2900|2910|2900|2905.5|2895.5|0
1585876500000|2020-04-03 01:15:00|2909.6|2899.6|2905.9|2895.9|2909.6|2899.6|2905.4|2895.4|0
1585876800000|2020-04-03 01:20:00|2906.1|2896.1|2908.3|2898.3|2910|2900|2905.7|2895.7|0
1585877100000|2020-04-03 01:25:00|2908.7|2898.7|2908.1|2898.1|2913.6|2903.6|2907.6|2897.6|0
1585877400000|2020-04-03 01:30:00|2908|2898|2913.8|2903.8|2914.6|2904.6|2907.2|2897.2|0
1585877700000|2020-04-03 01:35:00|2913.7|2903.7|2913.8|2903.8|2916|2906|2911.1|2901.1|0
1585878000000|2020-04-03 01:40:00|2913.9|2903.9|2909.8|2899.8|2914.3|2904.3|2908.1|2898.1|0
1585878300000|2020-04-03 01:45:00|2909.6|2899.6|2912.4|2902.4|2912.6|2902.6|2909.2|2899.2|0
1585878600000|2020-04-03 01:50:00|2912.5|2902.5|2913.3|2903.3|2915.2|2905.2|2910.5|2900.5|0
1585878900000|2020-04-03 01:55:00|2913.4|2903.4|2914.6|2904.6|2914.9|2904.9|2910.5|2900.5|0
1585879200000|2020-04-03 02:00:00|2914.8|2904.8|2912.5|2902.5|2915.4|2905.4|2912.2|2902.2|0
1585879500000|2020-04-03 02:05:00|2912.6|2902.6|2910.5|2900.5|2914|2904|2907.9|2897.9|0
1585879800000|2020-04-03 02:10:00|2910.4|2900.4|2907.8|2897.8|2911.4|2901.4|2906.3|2896.3|0
1585880100000|2020-04-03 02:15:00|2907.4|2897.4|2903.6|2893.6|2909.2|2899.2|2902.4|2892.4|0
1585880400000|2020-04-03 02:20:00|2903.4|2893.4|2908.1|2898.1|2908.7|2898.7|2902.4|2892.4|0
1585880700000|2020-04-03 02:25:00|2907.9|2897.9|2908.9|2898.9|2910.1|2900.1|2907.1|2897.1|0
1585881000000|2020-04-03 02:30:00|2909|2899|2909.1|2899.1|2909.3|2899.3|2906.1|2896.1|0
1585881300000|2020-04-03 02:35:00|2908.9|2898.9|2907.8|2897.8|2909.8|2899.8|2906.3|2896.3|0
1585881600000|2020-04-03 02:40:00|2908.1|2898.1|2909.4|2899.4|2909.8|2899.8|2907.6|2897.6|0
1585881900000|2020-04-03 02:45:00|2909.2|2899.2|2908.4|2898.4|2911.9|2901.9|2907.6|2897.6|0
1585882200000|2020-04-03 02:50:00|2908.3|2898.3|2908|2898|2909.5|2899.5|2906.2|2896.2|0
1585882500000|2020-04-03 02:55:00|2908.1|2898.1|2910|2900|2911.3|2901.3|2908.1|2898.1|0
1585882800000|2020-04-03 03:00:00|2909.9|2899.9|2908.2|2898.2|2910.5|2900.5|2908.1|2898.1|0
1585883100000|2020-04-03 03:05:00|2907.9|2897.9|2909.7|2899.7|2910.1|2900.1|2907.9|2897.9|0
1585883400000|2020-04-03 03:10:00|2909.8|2899.8|2905.9|2895.9|2909.9|2899.9|2905.5|2895.5|0
1585883700000|2020-04-03 03:15:00|2905.8|2895.8|2905.9|2895.9|2906.6|2896.6|2904.9|2894.9|0
1585884000000|2020-04-03 03:20:00|2905.7|2895.7|2905.3|2895.3|2906.6|2896.6|2904.4|2894.4|0
1585884300000|2020-04-03 03:25:00|2905.2|2895.2|2907|2897|2908.3|2898.3|2905|2895|0
1585884600000|2020-04-03 03:30:00|2907.1|2897.1|2902.6|2892.6|2907.6|2897.6|2901.1|2891.1|0
1585884900000|2020-04-03 03:35:00|2902.7|2892.7|2902.5|2892.5|2903.6|2893.6|2900|2890|0
1585885200000|2020-04-03 03:40:00|2902.8|2892.8|2899.7|2889.7|2903.9|2893.9|2899.7|2889.7|0
1585885500000|2020-04-03 03:45:00|2900|2890|2900.2|2890.2|2901.7|2891.7|2898.2|2888.2|0
1585885800000|2020-04-03 03:50:00|2900|2890|2901.6|2891.6|2902.5|2892.5|2899.4|2889.4|0
1585886100000|2020-04-03 03:55:00|2901.7|2891.7|2901.1|2891.1|2902.4|2892.4|2900|2890|0
1585886400000|2020-04-03 04:00:00|2901.3|2891.3|2900.1|2890.1|2901.3|2891.3|2897.5|2887.5|0
1585886700000|2020-04-03 04:05:00|2900|2890|2898.4|2888.4|2900.2|2890.2|2898|2888|0
1585887000000|2020-04-03 04:10:00|2898.6|2888.6|2894.5|2884.5|2899|2889|2893.1|2883.1|0
1585887300000|2020-04-03 04:15:00|2894.7|2884.7|2893.3|2883.3|2896.1|2886.1|2892.9|2882.9|0
1585887600000|2020-04-03 04:20:00|2893.6|2883.6|2895|2885|2895.6|2885.6|2892.9|2882.9|0
1585887900000|2020-04-03 04:25:00|2895.1|2885.1|2893.2|2883.2|2895.8|2885.8|2893.2|2883.2|0
1585888200000|2020-04-03 04:30:00|2893.3|2883.3|2891.6|2881.6|2893.6|2883.6|2891.5|2881.5|0
1585888500000|2020-04-03 04:35:00|2891.7|2881.7|2892|2882|2893.2|2883.2|2890.5|2880.5|0
1585888800000|2020-04-03 04:40:00|2891.9|2881.9|2893.8|2883.8|2895.1|2885.1|2891.9|2881.9|0
1585889100000|2020-04-03 04:45:00|2894|2884|2894.5|2884.5|2897.5|2887.5|2893.7|2883.7|0
1585889400000|2020-04-03 04:50:00|2894.7|2884.7|2889|2879|2895.1|2885.1|2888.6|2878.6|0
1585889700000|2020-04-03 04:55:00|2888.9|2878.9|2892.4|2882.4|2893.7|2883.7|2888.5|2878.5|0
1585890000000|2020-04-03 05:00:00|2892.3|2882.3|2894.5|2884.5|2894.8|2884.8|2891.8|2881.8|0
1585890300000|2020-04-03 05:05:00|2894.7|2884.7|2891.5|2881.5|2895.5|2885.5|2890|2880|0
1585890600000|2020-04-03 05:10:00|2891.4|2881.4|2886.4|2876.4|2891.5|2881.5|2886.2|2876.2|0
1585890900000|2020-04-03 05:15:00|2886.3|2876.3|2885.1|2875.1|2888.8|2878.8|2885.1|2875.1|0
1585891200000|2020-04-03 05:20:00|2884.9|2874.9|2889.5|2879.5|2890.7|2880.7|2884.9|2874.9|0
1585891500000|2020-04-03 05:25:00|2889.4|2879.4|2886|2876|2889.4|2879.4|2885.4|2875.4|0
1585891800000|2020-04-03 05:30:00|2886.3|2876.3|2887.9|2877.9|2888.3|2878.3|2883.5|2873.5|0
1585892100000|2020-04-03 05:35:00|2888.1|2878.1|2888.8|2878.8|2889.2|2879.2|2886|2876|0
1585892400000|2020-04-03 05:40:00|2888.9|2878.9|2892.2|2882.2|2897.7|2887.7|2888.6|2878.6|0
1585892700000|2020-04-03 05:45:00|2892.4|2882.4|2894.3|2884.3|2896|2886|2890.5|2880.5|0
1585893000000|2020-04-03 05:50:00|2894.1|2884.1|2895.6|2885.6|2896.2|2886.2|2892|2882|0
1585893300000|2020-04-03 05:55:00|2895.7|2885.7|2900.9|2890.9|2901.4|2891.4|2895.7|2885.7|0
1585893600000|2020-04-03 06:00:00|2901|2891|2895.9|2885.9|2901|2891|2894.9|2884.9|0
1585893900000|2020-04-03 06:05:00|2896.3|2886.3|2895.3|2885.3|2898.4|2888.4|2895|2885|0
1585894200000|2020-04-03 06:10:00|2895.2|2885.2|2895.4|2885.4|2898|2888|2894|2884|0
1585894500000|2020-04-03 06:15:00|2895.5|2885.5|2895.9|2885.9|2898.4|2888.4|2894|2884|0
1585894800000|2020-04-03 06:20:00|2895.8|2885.8|2891.1|2881.1|2896.1|2886.1|2889.6|2879.6|0
1585895100000|2020-04-03 06:25:00|2891.2|2881.2|2891.4|2881.4|2892.3|2882.3|2889.5|2879.5|0
1585895400000|2020-04-03 06:30:00|2891.3|2881.3|2894.2|2884.2|2896.2|2886.2|2890.8|2880.8|0
1585895700000|2020-04-03 06:35:00|2894.4|2884.4|2892.1|2882.1|2896.1|2886.1|2891.3|2881.3|0
1585896000000|2020-04-03 06:40:00|2892.2|2882.2|2896|2886|2896.1|2886.1|2891.2|2881.2|0
1585896300000|2020-04-03 06:45:00|2895.9|2885.9|2901.6|2891.6|2906|2896|2895.3|2885.3|0
1585896600000|2020-04-03 06:50:00|2901.8|2891.8|2903.2|2893.2|2906.3|2896.3|2901.4|2891.4|0
1585896900000|2020-04-03 06:55:00|2903.4|2893.4|2902.3|2892.3|2904.2|2894.2|2899.3|2889.3|0
1585897200000|2020-04-03 07:00:00|2902.2|2892.2|2903.1|2893.1|2903.6|2893.6|2897.5|2887.5|0
1585897500000|2020-04-03 07:05:00|2903.4|2893.4|2899|2889|2907.4|2897.4|2899|2889|0
1585897800000|2020-04-03 07:10:00|2899.1|2889.1|2899.6|2889.6|2903.7|2893.7|2897.5|2887.5|0
1585898100000|2020-04-03 07:15:00|2899.4|2889.4|2892|2882|2899.5|2889.5|2889.3|2879.3|0
1585898400000|2020-04-03 07:20:00|2891.9|2881.9|2890|2880|2893.2|2883.2|2886.9|2876.9|0
1585898700000|2020-04-03 07:25:00|2890.1|2880.1|2893.1|2883.1|2894.7|2884.7|2889.6|2879.6|0
1585899000000|2020-04-03 07:30:00|2893.2|2883.2|2896.7|2886.7|2897.5|2887.5|2892.3|2882.3|0
1585899300000|2020-04-03 07:35:00|2896.9|2886.9|2899.6|2889.6|2900.3|2890.3|2894.1|2884.1|0
1585899600000|2020-04-03 07:40:00|2899.4|2889.4|2906.7|2896.7|2907.8|2897.8|2898.9|2888.9|0
1585899900000|2020-04-03 07:45:00|2906.9|2896.9|2902.1|2892.1|2906.9|2896.9|2901.4|2891.4|0
1585900200000|2020-04-03 07:50:00|2902.2|2892.2|2900.6|2890.6|2906.1|2896.1|2899.4|2889.4|0
1585900500000|2020-04-03 07:55:00|2900.5|2890.5|2900.9|2890.9|2903.6|2893.6|2897.4|2887.4|0
1585900800000|2020-04-03 08:00:00|2900.8|2890.8|2906.8|2898.8|2909.2|2901.2|2899.7|2889.7|0
1585901100000|2020-04-03 08:05:00|2907|2899|2905.2|2897.2|2911.9|2903.9|2903.3|2895.3|0
1585901400000|2020-04-03 08:10:00|2906.9|2898.9|2906.6|2898.6|2910.5|2902.5|2904.5|2896.5|0
1585901700000|2020-04-03 08:15:00|2906.7|2898.7|2909.9|2901.9|2912.4|2904.4|2905.9|2897.9|0
1585902000000|2020-04-03 08:20:00|2910.1|2902.1|2906.2|2898.2|2910.8|2902.8|2905|2897|0
1585902300000|2020-04-03 08:25:00|2906.1|2898.1|2896.9|2888.9|2909|2901|2896.2|2888.2|0
1585902600000|2020-04-03 08:30:00|2897.1|2889.1|2894.2|2886.2|2897.4|2889.4|2892.4|2884.4|0
1585902900000|2020-04-03 08:35:00|2893.5|2885.5|2891.5|2883.5|2893.9|2885.9|2888.9|2880.9|0
1585903200000|2020-04-03 08:40:00|2891.6|2883.6|2891.8|2883.8|2891.8|2883.8|2886.2|2878.2|0
1585903500000|2020-04-03 08:45:00|2892.2|2884.2|2896.7|2888.7|2897.2|2889.2|2891.9|2883.9|0
1585903800000|2020-04-03 08:50:00|2896.8|2888.8|2896.8|2888.8|2897.6|2889.6|2893.5|2885.5|0
1585904100000|2020-04-03 08:55:00|2896.5|2888.5|2895.8|2887.8|2897.3|2889.3|2895.8|2887.8|0
1585904400000|2020-04-03 09:00:00|2895.9|2887.9|2896.3|2888.3|2898.7|2890.7|2895.9|2887.9|0
1585904700000|2020-04-03 09:05:00|2897|2889|2895.7|2887.7|2897|2889|2895.1|2887.1|0
1585905000000|2020-04-03 09:10:00|2895.5|2887.5|2896.8|2888.8|2896.9|2888.9|2894.7|2886.7|0
1585905300000|2020-04-03 09:15:00|2896.9|2888.9|2895.2|2887.2|2897|2889|2895.1|2887.1|0
1585905600000|2020-04-03 09:20:00|2895.4|2887.4|2892.5|2884.5|2895.4|2887.4|2891.6|2883.6|0
1585905900000|2020-04-03 09:25:00|2894.3|2886.3|2893.9|2885.9|2894.3|2886.3|2892.6|2884.6|0
1585906200000|2020-04-03 09:30:00|2894|2886|2885.9|2877.9|2894.2|2886.2|2885.9|2877.9|0
1585906500000|2020-04-03 09:35:00|2886|2878|2881.9|2873.9|2886.1|2878.1|2880.6|2872.6|0
1585906800000|2020-04-03 09:40:00|2882.1|2874.1|2886.9|2878.9|2887.9|2879.9|2881.7|2873.7|0
1585907100000|2020-04-03 09:45:00|2887.2|2879.2|2885.4|2877.4|2887.6|2879.6|2884|2876|0
1585907400000|2020-04-03 09:50:00|2885.3|2877.3|2892|2884|2893.9|2885.9|2884.2|2876.2|0
1585907700000|2020-04-03 09:55:00|2891.8|2883.8|2892.6|2884.6|2893.3|2885.3|2891.5|2883.5|0
1585908000000|2020-04-03 10:00:00|2892.7|2884.7|2891.7|2883.7|2893|2885|2891|2883|0
1585908300000|2020-04-03 10:05:00|2891.9|2883.9|2891.9|2883.9|2893.2|2885.2|2891.3|2883.3|0
1585908600000|2020-04-03 10:10:00|2892.3|2884.3|2891.7|2883.7|2892.7|2884.7|2890.5|2882.5|0
1585908900000|2020-04-03 10:15:00|2891.6|2883.6|2892.5|2884.5|2892.5|2884.5|2891.1|2883.1|0
1585909200000|2020-04-03 10:20:00|2892|2884|2893.1|2885.1|2893.1|2885.1|2890.5|2882.5|0
1585909500000|2020-04-03 10:25:00|2892.5|2884.5|2892.9|2884.9|2894.8|2886.8|2891.5|2883.5|0
1585909800000|2020-04-03 10:30:00|2892.8|2884.8|2899.7|2891.7|2899.8|2891.8|2892.8|2884.8|0
1585910100000|2020-04-03 10:35:00|2899.5|2891.5|2898.9|2890.9|2900.6|2892.6|2898.3|2890.3|0
1585910400000|2020-04-03 10:40:00|2899|2891|2900.8|2892.8|2901.9|2893.9|2898|2890|0
1585910700000|2020-04-03 10:45:00|2900.4|2892.4|2900.8|2892.8|2903.3|2895.3|2900.3|2892.3|0
1585911000000|2020-04-03 10:50:00|2901.4|2893.4|2902.1|2894.1|2902.1|2894.1|2899.9|2891.9|0
1585911300000|2020-04-03 10:55:00|2902|2894|2905.2|2897.2|2906.4|2898.4|2902|2894|0
1585911600000|2020-04-03 11:00:00|2907.2|2899.2|2911.3|2903.3|2912|2904|2905.6|2897.6|0
1585911900000|2020-04-03 11:05:00|2911.5|2903.5|2911.9|2903.9|2914.8|2906.8|2910.5|2902.5|0
1585912200000|2020-04-03 11:10:00|2912.2|2904.2|2907.9|2899.9|2912.2|2904.2|2907.4|2899.4|0
1585912500000|2020-04-03 11:15:00|2908|2900|2909|2901|2910|2902|2905.9|2897.9|0
1585912800000|2020-04-03 11:20:00|2909.1|2901.1|2911.3|2903.3|2912|2904|2907.6|2899.6|0
1585913100000|2020-04-03 11:25:00|2911.2|2903.2|2908|2900|2911.6|2903.6|2908|2900|0
1585913400000|2020-04-03 11:30:00|2908.1|2900.1|2911.8|2903.8|2911.8|2903.8|2908.1|2900.1|0
1585913700000|2020-04-03 11:35:00|2911.7|2903.7|2918|2910|2918|2910|2911.5|2903.5|0
1585914000000|2020-04-03 11:40:00|2917.8|2909.8|2915.8|2907.8|2918.2|2910.2|2914.8|2906.8|0
1585914300000|2020-04-03 11:45:00|2915.7|2907.7|2921.5|2913.5|2921.8|2913.8|2914.7|2906.7|0
1585914600000|2020-04-03 11:50:00|2921.3|2913.3|2922.9|2914.9|2923.3|2915.3|2919.9|2911.9|0
1585914900000|2020-04-03 11:55:00|2923.2|2915.2|2931.5|2923.5|2932|2924|2920.6|2912.6|0
1585915200000|2020-04-03 12:00:00|2931.4|2923.4|2926.8|2918.8|2931.9|2923.9|2925.5|2917.5|0
1585915500000|2020-04-03 12:05:00|2926.7|2918.7|2923.5|2915.5|2927.1|2919.1|2923.1|2915.1|0
1585915800000|2020-04-03 12:10:00|2923.8|2915.8|2920.5|2912.5|2924.5|2916.5|2919.6|2911.6|0
1585916100000|2020-04-03 12:15:00|2920.4|2912.4|2918.4|2910.4|2921|2913|2918.4|2910.4|0
1585916400000|2020-04-03 12:20:00|2918.3|2910.3|2920|2912|2920|2912|2917.3|2909.3|0
1585916700000|2020-04-03 12:25:00|2919.8|2911.8|2915.5|2907.5|2920|2912|2913.4|2905.4|0
1585917000000|2020-04-03 12:30:00|2915.7|2907.7|2921.5|2913.5|2923.1|2915.1|2907.8|2899.8|0
1585917300000|2020-04-03 12:35:00|2921.6|2913.6|2919.7|2911.7|2921.8|2913.8|2916.6|2908.6|0
1585917600000|2020-04-03 12:40:00|2919.3|2911.3|2915.3|2907.3|2923.4|2915.4|2914.6|2906.6|0
1585917900000|2020-04-03 12:45:00|2915.8|2907.8|2917.4|2909.4|2918.1|2910.1|2912.2|2904.2|0
1585918200000|2020-04-03 12:50:00|2917.7|2909.7|2918.2|2910.2|2918.4|2910.4|2915.8|2907.8|0
1585918500000|2020-04-03 12:55:00|2918|2910|2913.3|2905.3|2918.2|2910.2|2912.5|2904.5|0
1585918800000|2020-04-03 13:00:00|2913.1|2905.1|2919.5|2911.5|2920.8|2912.8|2912.7|2904.7|0
1585919100000|2020-04-03 13:05:00|2919.4|2911.4|2919.7|2911.7|2922.9|2914.9|2918.6|2910.6|0
1585919400000|2020-04-03 13:10:00|2920.1|2912.1|2919.3|2911.3|2920.1|2912.1|2916.9|2908.9|0
1585919700000|2020-04-03 13:15:00|2919.4|2911.4|2913|2905|2919.5|2911.5|2913|2905|0
1585920000000|2020-04-03 13:20:00|2912.9|2904.9|2916.6|2908.6|2916.8|2908.8|2912.9|2904.9|0
1585920300000|2020-04-03 13:25:00|2916.7|2908.7|2907|2899|2916.9|2908.9|2904.2|2896.2|0
1585920600000|2020-04-03 13:30:00|2907.9|2899.9|2906.6|2899.8|2913.9|2907.1|2882.2|2875.4|0
1585920900000|2020-04-03 13:35:00|2906.8|2900|2904.1|2897.3|2912.1|2905.3|2893.6|2886.8|0
1585921200000|2020-04-03 13:40:00|2903.1|2896.3|2895.6|2888.8|2906.1|2899.3|2894.5|2887.7|0
1585921500000|2020-04-03 13:45:00|2896.6|2889.8|2894.4|2887.6|2903.6|2896.8|2891.9|2885.1|0
1585921800000|2020-04-03 13:50:00|2894.7|2887.9|2890.8|2884|2900.8|2894|2886.2|2879.4|0
1585922100000|2020-04-03 13:55:00|2890.7|2883.9|2888.5|2881.7|2901|2894.2|2887.3|2880.5|0
1585922400000|2020-04-03 14:00:00|2888|2881.2|2882.7|2875.9|2894.6|2887.8|2880.4|2873.6|0
1585922700000|2020-04-03 14:05:00|2882.5|2875.7|2887.3|2880.5|2893.5|2886.7|2882.5|2875.7|0
1585923000000|2020-04-03 14:10:00|2886.9|2880.1|2877.3|2870.5|2887.8|2881|2876.1|2869.3|0
1585923300000|2020-04-03 14:15:00|2877|2870.2|2858.1|2851.3|2877.1|2870.3|2857.9|2851.1|0
1585923600000|2020-04-03 14:20:00|2857.7|2850.9|2865.4|2858.6|2866.2|2859.4|2855.9|2849.1|0
1585923900000|2020-04-03 14:25:00|2865.2|2858.4|2857.9|2851.1|2865.5|2858.7|2855.1|2848.3|0
1585924200000|2020-04-03 14:30:00|2857.8|2851|2858.6|2851.8|2860.9|2854.1|2849.6|2842.8|0
1585924500000|2020-04-03 14:35:00|2857.5|2850.7|2850|2843.2|2862.7|2855.9|2849.8|2843|0
1585924800000|2020-04-03 14:40:00|2850.1|2843.3|2856.5|2849.7|2857|2850.2|2845.8|2839|0
1585925100000|2020-04-03 14:45:00|2856.3|2849.5|2857.5|2850.7|2861.4|2854.6|2852.7|2845.9|0
1585925400000|2020-04-03 14:50:00|2856.8|2850|2848.2|2841.4|2859|2852.2|2847.5|2840.7|0
1585925700000|2020-04-03 14:55:00|2848.5|2841.7|2851.2|2844.4|2855.5|2848.7|2847.8|2841|0
1585926000000|2020-04-03 15:00:00|2851.8|2845|2854.9|2848.1|2859|2852.2|2851|2844.2|0
1585926300000|2020-04-03 15:05:00|2855.1|2848.3|2852|2845.2|2855.1|2848.3|2846.8|2840|0
1585926600000|2020-04-03 15:10:00|2852.6|2845.8|2847.6|2840.8|2856.5|2849.7|2847.6|2840.8|0
1585926900000|2020-04-03 15:15:00|2847.1|2840.3|2848.7|2841.9|2850.8|2844|2844.5|2837.7|0
1585927200000|2020-04-03 15:20:00|2848.9|2842.1|2840.4|2833.6|2852.4|2845.6|2839.8|2833|0
1585927500000|2020-04-03 15:25:00|2840.5|2833.7|2848.1|2841.3|2849.3|2842.5|2840.5|2833.7|0
1585927800000|2020-04-03 15:30:00|2847.9|2841.1|2852|2845.2|2852.9|2846.1|2844.1|2837.3|0
1585928100000|2020-04-03 15:35:00|2851.4|2844.6|2853|2846.2|2856.7|2849.9|2846.2|2839.4|0
1585928400000|2020-04-03 15:40:00|2852.9|2846.1|2842.7|2835.9|2852.9|2846.1|2840.8|2834|0
1585928700000|2020-04-03 15:45:00|2842.6|2835.8|2838|2831.2|2843|2836.2|2836.3|2829.5|0
1585929000000|2020-04-03 15:50:00|2838.2|2831.4|2838.4|2831.6|2839.8|2833|2834|2827.2|0
1585929300000|2020-04-03 15:55:00|2838|2831.2|2842.4|2835.6|2844.3|2837.5|2837.7|2830.9|0
1585929600000|2020-04-03 16:00:00|2842.7|2835.9|2843.8|2837|2846|2839.2|2839.2|2832.4|0
1585929900000|2020-04-03 16:05:00|2843.7|2836.9|2836.5|2829.7|2843.7|2836.9|2832.2|2825.4|0
1585930200000|2020-04-03 16:10:00|2836.9|2830.1|2829.2|2822.4|2837.8|2831|2825.8|2819|0
1585930500000|2020-04-03 16:15:00|2829.4|2822.6|2826.1|2819.3|2831.8|2825|2825.2|2818.4|0
1585930800000|2020-04-03 16:20:00|2826.2|2819.4|2823.1|2816.3|2829.6|2822.8|2822.5|2815.7|0
1585931100000|2020-04-03 16:25:00|2823|2816.2|2822.5|2815.7|2823.4|2816.6|2817.9|2811.1|0
1585931400000|2020-04-03 16:30:00|2822.4|2815.6|2820|2813.2|2825.2|2818.4|2818.4|2811.6|0
1585931700000|2020-04-03 16:35:00|2820.1|2813.3|2825.9|2819.1|2826.5|2819.7|2819.2|2812.4|0
1585932000000|2020-04-03 16:40:00|2825.8|2819|2829.1|2822.3|2830.3|2823.5|2821.7|2814.9|0
1585932300000|2020-04-03 16:45:00|2829.3|2822.5|2821.5|2814.7|2829.5|2822.7|2819.9|2813.1|0
1585932600000|2020-04-03 16:50:00|2821.7|2814.9|2823.9|2817.1|2827|2820.2|2820.8|2814|0
1585932900000|2020-04-03 16:55:00|2823.3|2816.5|2824.5|2817.7|2826.9|2820.1|2822.2|2815.4|0
1585933200000|2020-04-03 17:00:00|2824.4|2817.6|2823.5|2816.7|2825.1|2818.3|2819.7|2812.9|0
1585933500000|2020-04-03 17:05:00|2823.6|2816.8|2827.6|2820.8|2828.5|2821.7|2823.1|2816.3|0
1585933800000|2020-04-03 17:10:00|2827.4|2820.6|2816.7|2809.9|2828.5|2821.7|2816.7|2809.9|0
1585934100000|2020-04-03 17:15:00|2816.2|2809.4|2822|2815.2|2823.9|2817.1|2816|2809.2|0
1585934400000|2020-04-03 17:20:00|2822.3|2815.5|2817.5|2810.7|2823.2|2816.4|2817.4|2810.6|0
1585934700000|2020-04-03 17:25:00|2817.3|2810.5|2811.8|2805|2817.4|2810.6|2810.5|2803.7|0
1585935000000|2020-04-03 17:30:00|2811.5|2804.7|2805.5|2798.7|2811.5|2804.7|2803.6|2796.8|0
1585935300000|2020-04-03 17:35:00|2805.4|2798.6|2803.9|2797.1|2809|2802.2|2803.4|2796.6|0
1585935600000|2020-04-03 17:40:00|2803.5|2796.7|2804|2797.2|2804.3|2797.5|2799.7|2792.9|0
1585935900000|2020-04-03 17:45:00|2804.2|2797.4|2808.7|2801.9|2812.6|2805.8|2804.2|2797.4|0
1585936200000|2020-04-03 17:50:00|2809.4|2802.6|2805.9|2799.1|2809.9|2803.1|2802.4|2795.6|0
1585936500000|2020-04-03 17:55:00|2805.6|2798.8|2805.1|2798.3|2805.6|2798.8|2800|2793.2|0
1585936800000|2020-04-03 18:00:00|2805|2798.2|2804|2797.2|2810.1|2803.3|2800.9|2794.1|0
1585937100000|2020-04-03 18:05:00|2803.9|2797.1|2799.9|2793.1|2803.9|2797.1|2797.7|2790.9|0
1585937400000|2020-04-03 18:10:00|2800|2793.2|2800.3|2793.5|2800.5|2793.7|2796.4|2789.6|0
1585937700000|2020-04-03 18:15:00|2800.5|2793.7|2799.8|2793|2802.8|2796|2797.2|2790.4|0
1585938000000|2020-04-03 18:20:00|2799.9|2793.1|2808.4|2801.6|2810.3|2803.5|2799.9|2793.1|0
1585938300000|2020-04-03 18:25:00|2808.3|2801.5|2819.7|2812.9|2819.8|2813|2807.7|2800.9|0
1585938600000|2020-04-03 18:30:00|2819.6|2812.8|2814.9|2808.1|2819.6|2812.8|2810.9|2804.1|0
1585938900000|2020-04-03 18:35:00|2815.1|2808.3|2812.6|2805.8|2816.4|2809.6|2811.1|2804.3|0
1585939200000|2020-04-03 18:40:00|2812.5|2805.7|2807.2|2800.4|2815.8|2809|2806.7|2799.9|0
1585939500000|2020-04-03 18:45:00|2807.4|2800.6|2813.3|2806.5|2813.5|2806.7|2807.3|2800.5|0
1585939800000|2020-04-03 18:50:00|2813.1|2806.3|2819.1|2812.3|2824.8|2818|2812.7|2805.9|0
1585940100000|2020-04-03 18:55:00|2819|2812.2|2823.8|2817|2826.6|2819.8|2818.9|2812.1|0
1585940400000|2020-04-03 19:00:00|2823.9|2817.1|2818.2|2811.4|2828.8|2822|2816.6|2809.8|0
1585940700000|2020-04-03 19:05:00|2818.7|2811.9|2814.4|2807.6|2818.7|2811.9|2813.8|2807|0
1585941000000|2020-04-03 19:10:00|2814.2|2807.4|2818.2|2811.4|2821.6|2814.8|2812.8|2806|0
1585941300000|2020-04-03 19:15:00|2817.7|2810.9|2823.3|2816.5|2826.8|2820|2816.1|2809.3|0
1585941600000|2020-04-03 19:20:00|2823.5|2816.7|2817.1|2810.3|2824.9|2818.1|2815.5|2808.7|0
1585941900000|2020-04-03 19:25:00|2816.9|2810.1|2818|2811.2|2820.7|2813.9|2813.9|2807.1|0
1585942200000|2020-04-03 19:30:00|2818.1|2811.3|2814.1|2807.3|2821.6|2814.8|2812.7|2805.9|0
1585942500000|2020-04-03 19:35:00|2813.8|2807|2812.1|2805.3|2818.8|2812|2811.9|2805.1|0
1585942800000|2020-04-03 19:40:00|2812.2|2805.4|2806.2|2799.4|2813.9|2807.1|2806|2799.2|0
1585943100000|2020-04-03 19:45:00|2806|2799.2|2824.4|2817.6|2826.4|2819.6|2806|2799.2|0
1585943400000|2020-04-03 19:50:00|2824.7|2817.9|2832.9|2826.1|2835|2828.2|2824.7|2817.9|0
1585943700000|2020-04-03 19:55:00|2833.1|2826.3|2832.7|2825.9|2833.9|2827.1|2826.3|2819.5|0
1585944000000|2020-04-03 20:00:00|2832.9|2826.1|2832.7|2824.7|2833.5|2826.1|2828.4|2820.4|0
1585944300000|2020-04-03 20:05:00|2832.6|2824.6|2834.3|2826.3|2835.1|2827.1|2831.1|2823.1|0
1585944600000|2020-04-03 20:10:00|2834.2|2826.2|2834.3|2826.3|2835.6|2827.6|2834|2826|0
1585944900000|2020-04-03 20:15:00|2834|2826|2834|2826|2834.5|2826.5|2833.7|2825.7|0
1585945200000|2020-04-03 20:20:00|2833.9|2825.9|2834.4|2826.4|2834.7|2826.7|2833.4|2825.4|0
1585945500000|2020-04-03 20:25:00|2834.5|2826.5|2834.7|2826.7|2834.7|2826.7|2833.9|2825.9|0
1585945800000|2020-04-03 20:30:00|2834.8|2826.8|2834.6|2826.6|2835.1|2827.1|2834.2|2826.2|0
1585946100000|2020-04-03 20:35:00|2834.7|2826.7|2833.8|2825.8|2834.7|2826.7|2833.7|2825.7|0
1585946400000|2020-04-03 20:40:00|2833.9|2825.9|2833.5|2825.5|2833.9|2825.9|2833.3|2825.3|0
1585946700000|2020-04-03 20:45:00|2833.4|2825.4|2833.6|2825.6|2833.9|2825.9|2833.2|2825.2|0
1585947000000|2020-04-03 20:50:00|2833.7|2825.7|2834.1|2826.1|2834.2|2826.2|2833.5|2825.5|0
1585947300000|2020-04-03 20:55:00|2834.2|2826.2|2834.2|2826.2|2834.2|2826.2|2833.6|2825.6|0
1586124000000|2020-04-05 22:00:00|2874.2|2864.2|2875.5|2865.5|2877.3|2867.3|2870.3|2860.3|0
1586124300000|2020-04-05 22:05:00|2874.8|2864.8|2876.2|2866.2|2879|2869|2869.9|2859.9|0
1586124600000|2020-04-05 22:10:00|2876|2866|2872.7|2862.7|2878.1|2868.1|2872.3|2862.3|0
1586124900000|2020-04-05 22:15:00|2872.8|2862.8|2873.7|2863.7|2873.8|2863.8|2867|2857|0
1586125200000|2020-04-05 22:20:00|2873.9|2863.9|2882.7|2872.7|2882.7|2872.7|2872.3|2862.3|0
1586125500000|2020-04-05 22:25:00|2882.6|2872.6|2878.4|2868.4|2882.7|2872.7|2877.6|2867.6|0
1586125800000|2020-04-05 22:30:00|2878.5|2868.5|2876.9|2866.9|2879.4|2869.4|2875.4|2865.4|0
1586126100000|2020-04-05 22:35:00|2877|2867|2875.4|2865.4|2878.2|2868.2|2874|2864|0
1586126400000|2020-04-05 22:40:00|2875.7|2865.7|2877|2867|2879.4|2869.4|2875.2|2865.2|0
1586126700000|2020-04-05 22:45:00|2877.1|2867.1|2877.3|2867.3|2879.5|2869.5|2877|2867|0
1586127000000|2020-04-05 22:50:00|2876.9|2866.9|2874.7|2864.7|2876.9|2866.9|2873.8|2863.8|0
1586127300000|2020-04-05 22:55:00|2874.8|2864.8|2875.2|2865.2|2876.5|2866.5|2873.6|2863.6|0
1586127600000|2020-04-05 23:00:00|2875.1|2865.1|2880.4|2870.4|2881.8|2871.8|2874.8|2864.8|0
1586127900000|2020-04-05 23:05:00|2880.3|2870.3|2884.1|2874.1|2885.2|2875.2|2880.2|2870.2|0
1586128200000|2020-04-05 23:10:00|2883.5|2873.5|2883.3|2873.3|2885.3|2875.3|2882.1|2872.1|0
1586128500000|2020-04-05 23:15:00|2883.8|2873.8|2882|2872|2885.3|2875.3|2881.6|2871.6|0
1586128800000|2020-04-05 23:20:00|2881.8|2871.8|2880.6|2870.6|2883.5|2873.5|2880.4|2870.4|0
1586129100000|2020-04-05 23:25:00|2880.5|2870.5|2882|2872|2882.9|2872.9|2879.5|2869.5|0
1586129400000|2020-04-05 23:30:00|2881.6|2871.6|2875.6|2865.6|2881.7|2871.7|2874.6|2864.6|0
1586129700000|2020-04-05 23:35:00|2875.7|2865.7|2876.8|2866.8|2878.7|2868.7|2875.7|2865.7|0
1586130000000|2020-04-05 23:40:00|2876.7|2866.7|2877.2|2867.2|2877.6|2867.6|2875.1|2865.1|0
1586130300000|2020-04-05 23:45:00|2877.3|2867.3|2879.3|2869.3|2880.3|2870.3|2876.3|2866.3|0
1586130600000|2020-04-05 23:50:00|2878.6|2868.6|2881.2|2871.2|2884.2|2874.2|2878.1|2868.1|0
1586130900000|2020-04-05 23:55:00|2881.1|2871.1|2885.3|2875.3|2886.2|2876.2|2881|2871|0
1586131200000|2020-04-06 00:00:00|2885.4|2875.4|2888.7|2878.7|2893.1|2883.1|2884.4|2874.4|0
1586131500000|2020-04-06 00:05:00|2888.6|2878.6|2891.1|2881.1|2891.7|2881.7|2888|2878|0
1586131800000|2020-04-06 00:10:00|2891|2881|2895.2|2885.2|2896|2886|2890.7|2880.7|0
1586132100000|2020-04-06 00:15:00|2895|2885|2907.6|2897.6|2908.7|2898.7|2894.2|2884.2|0
1586132400000|2020-04-06 00:20:00|2907.5|2897.5|2911.2|2901.2|2911.9|2901.9|2904.9|2894.9|0
1586132700000|2020-04-06 00:25:00|2911.5|2901.5|2915.6|2905.6|2915.6|2905.6|2909.1|2899.1|0
1586133000000|2020-04-06 00:30:00|2915.8|2905.8|2940.2|2930.2|2940.3|2930.3|2914.9|2904.9|0
1586133300000|2020-04-06 00:35:00|2940.1|2930.1|2948|2938|2949.9|2939.9|2936.8|2926.8|0
1586133600000|2020-04-06 00:40:00|2947.7|2937.7|2941.2|2931.2|2949.4|2939.4|2940.1|2930.1|0
1586133900000|2020-04-06 00:45:00|2941.4|2931.4|2939.1|2929.1|2943.4|2933.4|2936.5|2926.5|0
1586134200000|2020-04-06 00:50:00|2939|2929|2936.1|2926.1|2942.8|2932.8|2935.5|2925.5|0
1586134500000|2020-04-06 00:55:00|2935.8|2925.8|2937.8|2927.8|2939.3|2929.3|2934.3|2924.3|0
1586134800000|2020-04-06 01:00:00|2937.7|2927.7|2941.4|2931.4|2944.3|2934.3|2935.8|2925.8|0
1586135100000|2020-04-06 01:05:00|2941.5|2931.5|2941.7|2931.7|2944.3|2934.3|2939.1|2929.1|0
1586135400000|2020-04-06 01:10:00|2941.8|2931.8|2945.2|2935.2|2945.4|2935.4|2938.3|2928.3|0
1586135700000|2020-04-06 01:15:00|2945.1|2935.1|2941.2|2931.2|2946.6|2936.6|2940.6|2930.6|0
1586136000000|2020-04-06 01:20:00|2941.1|2931.1|2943.6|2933.6|2944.4|2934.4|2939.7|2929.7|0
1586136300000|2020-04-06 01:25:00|2943.3|2933.3|2938.4|2928.4|2945.4|2935.4|2938.2|2928.2|0
1586136600000|2020-04-06 01:30:00|2938.5|2928.5|2936.4|2926.4|2939.8|2929.8|2934.5|2924.5|0
1586136900000|2020-04-06 01:35:00|2936.3|2926.3|2938.7|2928.7|2940.2|2930.2|2935.8|2925.8|0
1586137200000|2020-04-06 01:40:00|2938.9|2928.9|2936.4|2926.4|2940.8|2930.8|2933|2923|0
1586137500000|2020-04-06 01:45:00|2936|2926|2933.3|2923.3|2938.8|2928.8|2932.5|2922.5|0
1586137800000|2020-04-06 01:50:00|2933.4|2923.4|2932.6|2922.6|2937.6|2927.6|2931.3|2921.3|0
1586138100000|2020-04-06 01:55:00|2932.5|2922.5|2941.9|2931.9|2942.2|2932.2|2931.3|2921.3|0
1586138400000|2020-04-06 02:00:00|2942|2932|2938.2|2928.2|2942.1|2932.1|2936.6|2926.6|0
1586138700000|2020-04-06 02:05:00|2938.3|2928.3|2940.1|2930.1|2943.4|2933.4|2938.3|2928.3|0
1586139000000|2020-04-06 02:10:00|2940.4|2930.4|2943.1|2933.1|2943.3|2933.3|2937.7|2927.7|0
1586139300000|2020-04-06 02:15:00|2942.9|2932.9|2940.4|2930.4|2946.1|2936.1|2938.9|2928.9|0
1586139600000|2020-04-06 02:20:00|2940.3|2930.3|2934.1|2924.1|2941.1|2931.1|2933.9|2923.9|0
1586139900000|2020-04-06 02:25:00|2934|2924|2933.2|2923.2|2937.4|2927.4|2932.1|2922.1|0
1586140200000|2020-04-06 02:30:00|2933.1|2923.1|2928.4|2918.4|2933.1|2923.1|2926.4|2916.4|0
1586140500000|2020-04-06 02:35:00|2928.3|2918.3|2931.7|2921.7|2932.1|2922.1|2926.2|2916.2|0
1586140800000|2020-04-06 02:40:00|2931.8|2921.8|2933.2|2923.2|2933.9|2923.9|2931|2921|0
1586141100000|2020-04-06 02:45:00|2933.8|2923.8|2931.3|2921.3|2936.8|2926.8|2930.5|2920.5|0
1586141400000|2020-04-06 02:50:00|2931.5|2921.5|2935.4|2925.4|2936.7|2926.7|2931.5|2921.5|0
1586141700000|2020-04-06 02:55:00|2935.6|2925.6|2936.8|2926.8|2937.5|2927.5|2934.2|2924.2|0
1586142000000|2020-04-06 03:00:00|2936.9|2926.9|2936.9|2926.9|2938|2928|2936.1|2926.1|0
1586142300000|2020-04-06 03:05:00|2937|2927|2933.6|2923.6|2937.8|2927.8|2932.8|2922.8|0
1586142600000|2020-04-06 03:10:00|2933.8|2923.8|2937.7|2927.7|2939.2|2929.2|2932.1|2922.1|0
1586142900000|2020-04-06 03:15:00|2937.3|2927.3|2938.6|2928.6|2939.4|2929.4|2935.2|2925.2|0
1586143200000|2020-04-06 03:20:00|2938.8|2928.8|2935.4|2925.4|2939.7|2929.7|2934.5|2924.5|0
1586143500000|2020-04-06 03:25:00|2935.6|2925.6|2940.1|2930.1|2940.2|2930.2|2934.6|2924.6|0
1586143800000|2020-04-06 03:30:00|2939.6|2929.6|2942.6|2932.6|2946|2936|2939.4|2929.4|0
1586144100000|2020-04-06 03:35:00|2942.5|2932.5|2941.5|2931.5|2945|2935|2939.2|2929.2|0
1586144400000|2020-04-06 03:40:00|2941.6|2931.6|2938.8|2928.8|2942.8|2932.8|2937.6|2927.6|0
1586144700000|2020-04-06 03:45:00|2938.9|2928.9|2937.6|2927.6|2940.7|2930.7|2936|2926|0
1586145000000|2020-04-06 03:50:00|2937.5|2927.5|2939.8|2929.8|2940.9|2930.9|2936.5|2926.5|0
1586145300000|2020-04-06 03:55:00|2940.1|2930.1|2941.5|2931.5|2942.7|2932.7|2939.6|2929.6|0
1586145600000|2020-04-06 04:00:00|2941.8|2931.8|2942.3|2932.3|2943.6|2933.6|2940.8|2930.8|0
1586145900000|2020-04-06 04:05:00|2942.4|2932.4|2943.6|2933.6|2944.4|2934.4|2939.8|2929.8|0
1586146200000|2020-04-06 04:10:00|2943.4|2933.4|2946.7|2936.7|2949.7|2939.7|2942|2932|0
1586146500000|2020-04-06 04:15:00|2946.8|2936.8|2945.6|2935.6|2948.7|2938.7|2944.5|2934.5|0
1586146800000|2020-04-06 04:20:00|2945.4|2935.4|2945.6|2935.6|2947.2|2937.2|2944.5|2934.5|0
1586147100000|2020-04-06 04:25:00|2945.7|2935.7|2943|2933|2947.8|2937.8|2942.9|2932.9|0
1586147400000|2020-04-06 04:30:00|2942.9|2932.9|2943.8|2933.8|2945.1|2935.1|2942.3|2932.3|0
1586147700000|2020-04-06 04:35:00|2944.2|2934.2|2945.1|2935.1|2946.2|2936.2|2944|2934|0
1586148000000|2020-04-06 04:40:00|2945|2935|2939.5|2929.5|2946.3|2936.3|2938.2|2928.2|0
1586148300000|2020-04-06 04:45:00|2939.4|2929.4|2937.1|2927.1|2940.6|2930.6|2935.7|2925.7|0
1586148600000|2020-04-06 04:50:00|2937|2927|2943.1|2933.1|2944.1|2934.1|2936.6|2926.6|0
1586148900000|2020-04-06 04:55:00|2943.2|2933.2|2941.9|2931.9|2943.5|2933.5|2941|2931|0
1586149200000|2020-04-06 05:00:00|2942.1|2932.1|2944.6|2934.6|2946.2|2936.2|2942.1|2932.1|0
1586149500000|2020-04-06 05:05:00|2944.8|2934.8|2940.5|2930.5|2945.4|2935.4|2939.2|2929.2|0
1586149800000|2020-04-06 05:10:00|2940.7|2930.7|2938.9|2928.9|2942|2932|2937.9|2927.9|0
1586150100000|2020-04-06 05:15:00|2938.8|2928.8|2937|2927|2941.2|2931.2|2936.4|2926.4|0
1586150400000|2020-04-06 05:20:00|2936.8|2926.8|2938.4|2928.4|2939.9|2929.9|2936.5|2926.5|0
1586150700000|2020-04-06 05:25:00|2938.6|2928.6|2941.6|2931.6|2942.9|2932.9|2935.8|2925.8|0
1586151000000|2020-04-06 05:30:00|2941.8|2931.8|2946.4|2936.4|2947.3|2937.3|2941.6|2931.6|0
1586151300000|2020-04-06 05:35:00|2946.3|2936.3|2949.9|2939.9|2951.2|2941.2|2945|2935|0
1586151600000|2020-04-06 05:40:00|2949.8|2939.8|2959|2949|2961.3|2951.3|2948.4|2938.4|0
1586151900000|2020-04-06 05:45:00|2958.9|2948.9|2957.4|2947.4|2962.2|2952.2|2955.2|2945.2|0
1586152200000|2020-04-06 05:50:00|2957.7|2947.7|2959.7|2949.7|2961.1|2951.1|2956.2|2946.2|0
1586152500000|2020-04-06 05:55:00|2959.6|2949.6|2955.4|2945.4|2959.6|2949.6|2953.5|2943.5|0
1586152800000|2020-04-06 06:00:00|2955.6|2945.6|2958.3|2948.3|2959.9|2949.9|2954|2944|0
1586153100000|2020-04-06 06:05:00|2958.6|2948.6|2968.4|2958.4|2970.7|2960.7|2958.1|2948.1|0
1586153400000|2020-04-06 06:10:00|2968.5|2958.5|2958.2|2948.2|2969.4|2959.4|2957.9|2947.9|0
1586153700000|2020-04-06 06:15:00|2958.1|2948.1|2957.5|2947.5|2961.2|2951.2|2956.4|2946.4|0
1586154000000|2020-04-06 06:20:00|2957.6|2947.6|2962.7|2952.7|2964.1|2954.1|2957.4|2947.4|0
1586154300000|2020-04-06 06:25:00|2962.6|2952.6|2960.7|2950.7|2962.6|2952.6|2957|2947|0
1586154600000|2020-04-06 06:30:00|2960.8|2950.8|2959.6|2949.6|2962.2|2952.2|2959.3|2949.3|0
1586154900000|2020-04-06 06:35:00|2959.5|2949.5|2958.9|2948.9|2961.4|2951.4|2956.6|2946.6|0
1586155200000|2020-04-06 06:40:00|2958.4|2948.4|2957.7|2947.7|2958.4|2948.4|2954.5|2944.5|0
1586155500000|2020-04-06 06:45:00|2957.6|2947.6|2954|2944|2960.4|2950.4|2953.4|2943.4|0
1586155800000|2020-04-06 06:50:00|2953.9|2943.9|2951.5|2941.5|2955.7|2945.7|2950.7|2940.7|0
1586156100000|2020-04-06 06:55:00|2951.3|2941.3|2953.7|2943.7|2955|2945|2950.6|2940.6|0
1586156400000|2020-04-06 07:00:00|2953.6|2943.6|2955.1|2945.1|2958.6|2948.6|2950.6|2940.6|0
1586156700000|2020-04-06 07:05:00|2955|2945|2962.7|2952.7|2963.3|2953.3|2951.4|2941.4|0
1586157000000|2020-04-06 07:10:00|2962.3|2952.3|2959.2|2949.2|2963.9|2953.9|2956.3|2946.3|0
1586157300000|2020-04-06 07:15:00|2959.3|2949.3|2962.4|2952.4|2962.4|2952.4|2958.2|2948.2|0
1586157600000|2020-04-06 07:20:00|2962.5|2952.5|2961.3|2951.3|2966.1|2956.1|2961.2|2951.2|0
1586157900000|2020-04-06 07:25:00|2961.4|2951.4|2966.3|2956.3|2966.3|2956.3|2960.1|2950.1|0
1586158200000|2020-04-06 07:30:00|2966.2|2956.2|2963.9|2953.9|2968|2958|2962.9|2952.9|0
1586158500000|2020-04-06 07:35:00|2964|2954|2963.8|2953.8|2964.8|2954.8|2960.6|2950.6|0
1586158800000|2020-04-06 07:40:00|2963.9|2953.9|2958.8|2948.8|2964.8|2954.8|2958.5|2948.5|0
1586159100000|2020-04-06 07:45:00|2958.9|2948.9|2961.6|2951.6|2962.3|2952.3|2958.8|2948.8|0
1586159400000|2020-04-06 07:50:00|2961.5|2951.5|2963.2|2953.2|2964.1|2954.1|2960.2|2950.2|0
1586159700000|2020-04-06 07:55:00|2963.3|2953.3|2962.2|2952.2|2965|2955|2961|2951|0
1586160000000|2020-04-06 08:00:00|2961.2|2951.2|2935.7|2927.7|2961.2|2951.2|2794.7|2786.7|0
1586160300000|2020-04-06 08:05:00|2935.5|2927.5|2930.2|2925.2|2936.3|2930.5|2928.4|2923.4|0
1586160600000|2020-04-06 08:10:00|2930.1|2925.1|2924.6|2919.6|2931.1|2926.1|2924.6|2919.6|0
1586160900000|2020-04-06 08:15:00|2924.4|2919.4|2929.5|2924.5|2931.3|2926.3|2924.4|2919.4|0
1586161200000|2020-04-06 08:20:00|2931.8|2926.8|2933.5|2928.5|2934.1|2929.1|2929|2924|0
1586161500000|2020-04-06 08:25:00|2934.3|2929.3|2939.9|2934.9|2941.1|2936.1|2931.8|2926.8|0
1586161800000|2020-04-06 08:30:00|2940|2935|2940.3|2935.3|2942.3|2937.3|2939.3|2934.3|0
1586162100000|2020-04-06 08:35:00|2940.5|2935.5|2935.4|2930.4|2941.2|2936.2|2934.5|2929.5|0
1586162400000|2020-04-06 08:40:00|2934.2|2929.2|2938.1|2933.1|2939.8|2934.8|2934|2929|0
1586162700000|2020-04-06 08:45:00|2938.2|2933.2|2936|2931|2939.9|2934.9|2934.6|2929.6|0
1586163000000|2020-04-06 08:50:00|2934.6|2929.6|2941.7|2936.7|2941.7|2936.7|2934.6|2929.6|0
1586163300000|2020-04-06 08:55:00|2941.5|2936.5|2942.9|2937.9|2942.9|2937.9|2940|2935|0
1586163600000|2020-04-06 09:00:00|2942.7|2937.7|2940.2|2935.2|2942.7|2937.7|2939.7|2934.7|0
1586163900000|2020-04-06 09:05:00|2940.4|2935.4|2940.1|2935.1|2941.5|2936.5|2939.9|2934.9|0
1586164200000|2020-04-06 09:10:00|2939.7|2934.7|2938.5|2933.5|2940.7|2935.7|2936.6|2931.6|0
1586164500000|2020-04-06 09:15:00|2938.6|2933.6|2938.4|2933.4|2939.5|2934.5|2937.9|2932.9|0
1586164800000|2020-04-06 09:20:00|2938|2933|2941|2936|2941.4|2936.4|2937.8|2932.8|0
1586165100000|2020-04-06 09:25:00|2941.1|2936.1|2943.3|2938.3|2943.6|2938.6|2940.8|2935.8|0
1586165400000|2020-04-06 09:30:00|2943.4|2938.4|2943.2|2938.2|2944.4|2939.4|2941.9|2936.9|0
1586165700000|2020-04-06 09:35:00|2943|2938|2941.8|2936.8|2943.7|2938.7|2941.6|2936.6|0
1586166000000|2020-04-06 09:40:00|2941.9|2936.9|2948.6|2943.6|2948.7|2943.7|2941.9|2936.9|0
1586166300000|2020-04-06 09:45:00|2948.7|2943.7|2948.4|2943.4|2949.3|2944.3|2947.9|2942.9|0
1586166600000|2020-04-06 09:50:00|2948.5|2943.5|2947.3|2942.3|2949|2944|2947|2942|0
1586166900000|2020-04-06 09:55:00|2947.4|2942.4|2947.9|2942.9|2948.2|2943.2|2946.1|2941.1|0
1586167200000|2020-04-06 10:00:00|2948|2943|2948.5|2943.5|2949.1|2944.1|2946.8|2941.8|0
1586167500000|2020-04-06 10:05:00|2948.4|2943.4|2945.7|2940.7|2948.4|2943.4|2945.7|2940.7|0
1586167800000|2020-04-06 10:10:00|2945.8|2940.8|2944.2|2939.2|2946.2|2941.2|2943.1|2938.1|0
1586168100000|2020-04-06 10:15:00|2944.1|2939.1|2944.2|2939.2|2945.1|2940.1|2943.5|2938.5|0
1586168400000|2020-04-06 10:20:00|2944.1|2939.1|2943.7|2938.7|2945.4|2940.4|2943.1|2938.1|0
1586168700000|2020-04-06 10:25:00|2943.2|2938.2|2941.4|2936.4|2944.4|2939.4|2941.4|2936.4|0
1586169000000|2020-04-06 10:30:00|2941.6|2936.6|2942|2937|2943.8|2938.8|2941.6|2936.6|0
1586169300000|2020-04-06 10:35:00|2942.3|2937.3|2942.4|2937.4|2943.6|2938.6|2941.9|2936.9|0
1586169600000|2020-04-06 10:40:00|2942.8|2937.8|2943.8|2938.8|2944.2|2939.2|2941.9|2936.9|0
1586169900000|2020-04-06 10:45:00|2944|2939|2944.9|2939.9|2945.3|2940.3|2943.8|2938.8|0
1586170200000|2020-04-06 10:50:00|2945|2940|2945.2|2940.2|2946.2|2941.2|2944.7|2939.7|0
1586170500000|2020-04-06 10:55:00|2945.5|2940.5|2946.8|2941.8|2947.5|2942.5|2944.7|2939.7|0
1586170800000|2020-04-06 11:00:00|2941.7|2936.7|2929.6|2924.6|2942.6|2937.6|2929.2|2924.2|0
1586171100000|2020-04-06 11:05:00|2930|2925|2926.3|2921.3|2930.5|2925.5|2923.6|2918.6|0
1586171400000|2020-04-06 11:10:00|2926.7|2921.7|2929.9|2924.9|2930.6|2925.6|2926.4|2921.4|0
1586171700000|2020-04-06 11:15:00|2929.8|2924.8|2927.2|2922.2|2930.5|2925.5|2927.2|2922.2|0
1586172000000|2020-04-06 11:20:00|2927.3|2922.3|2927.1|2922.1|2927.3|2922.3|2924.7|2919.7|0
1586172300000|2020-04-06 11:25:00|2927.4|2922.4|2929.3|2924.3|2929.5|2924.5|2927|2922|0
1586172600000|2020-04-06 11:30:00|2929.5|2924.5|2925.7|2920.7|2929.5|2924.5|2924.9|2919.9|0
1586172900000|2020-04-06 11:35:00|2925.1|2920.1|2924.6|2919.6|2925.7|2920.7|2923.6|2918.6|0
1586173200000|2020-04-06 11:40:00|2924.5|2919.5|2927.8|2922.8|2928.6|2923.6|2924.5|2919.5|0
1586173500000|2020-04-06 11:45:00|2927.5|2922.5|2930.1|2925.1|2930.8|2925.8|2927.2|2922.2|0
1586173800000|2020-04-06 11:50:00|2930|2925|2928.7|2923.7|2930.4|2925.4|2928.6|2923.6|0
1586174100000|2020-04-06 11:55:00|2928.6|2923.6|2927.2|2922.2|2928.6|2923.6|2924.3|2919.3|0
1586174400000|2020-04-06 12:00:00|2927.4|2922.4|2925.5|2920.5|2928.9|2923.9|2925.3|2920.3|0
1586174700000|2020-04-06 12:05:00|2925.2|2920.2|2923.4|2918.4|2925.3|2920.3|2922.3|2917.3|0
1586175000000|2020-04-06 12:10:00|2923.5|2918.5|2924.5|2919.5|2925.2|2920.2|2921.9|2916.9|0
1586175300000|2020-04-06 12:15:00|2924.7|2919.7|2924.3|2919.3|2925.2|2920.2|2921.2|2916.2|0
1586175600000|2020-04-06 12:20:00|2924.2|2919.2|2925.7|2920.7|2926.4|2921.4|2923.3|2918.3|0
1586175900000|2020-04-06 12:25:00|2925.9|2920.9|2925.2|2920.2|2927.3|2922.3|2924.9|2919.9|0
1586176200000|2020-04-06 12:30:00|2925|2920|2926.3|2921.3|2926.4|2921.4|2924.7|2919.7|0
1586176500000|2020-04-06 12:35:00|2926.1|2921.1|2929.6|2924.6|2930.1|2925.1|2925.4|2920.4|0
1586176800000|2020-04-06 12:40:00|2929.7|2924.7|2930.5|2925.5|2932|2927|2929.3|2924.3|0
1586177100000|2020-04-06 12:45:00|2930.6|2925.6|2933.4|2928.4|2934.6|2929.6|2929.9|2924.9|0
1586177400000|2020-04-06 12:50:00|2933.2|2928.2|2932.7|2927.7|2934|2929|2932.4|2927.4|0
1586177700000|2020-04-06 12:55:00|2932.6|2927.6|2932.6|2927.6|2933.8|2928.8|2932|2927|0
1586178000000|2020-04-06 13:00:00|2932.7|2927.7|2931.6|2926.6|2933.2|2928.2|2931.1|2926.1|0
1586178300000|2020-04-06 13:05:00|2931.5|2926.5|2932.7|2927.7|2933.7|2928.7|2931.4|2926.4|0
1586178600000|2020-04-06 13:10:00|2932.9|2927.9|2931.9|2926.9|2933.4|2928.4|2931.5|2926.5|0
1586178900000|2020-04-06 13:15:00|2931.6|2926.6|2933.5|2928.5|2933.9|2928.9|2931.4|2926.4|0
1586179200000|2020-04-06 13:20:00|2933.7|2928.7|2933.7|2928.7|2935.1|2930.1|2932.7|2927.7|0
1586179500000|2020-04-06 13:25:00|2933.5|2928.5|2934.8|2929.8|2937.7|2932.7|2933.3|2928.3|0
1586179800000|2020-04-06 13:30:00|2935.5|2930.5|2923.5|2919.7|2943.9|2940.1|2921|2917.2|0
1586180100000|2020-04-06 13:35:00|2923.2|2919.4|2924.7|2920.9|2929|2925.2|2919.7|2915.9|0
1586180400000|2020-04-06 13:40:00|2924.8|2921|2932.5|2928.7|2935.1|2931.3|2924.4|2920.6|0
1586180700000|2020-04-06 13:45:00|2932.9|2929.1|2939|2935.2|2941.4|2937.6|2932.3|2928.5|0
1586181000000|2020-04-06 13:50:00|2939.4|2935.6|2958.7|2954.9|2961|2957.2|2939.4|2935.6|0
1586181300000|2020-04-06 13:55:00|2959.8|2956|2969.5|2965.7|2970.8|2967|2956.3|2952.5|0
1586181600000|2020-04-06 14:00:00|2968.8|2965|2959.4|2955.6|2970.6|2966.8|2959|2955.2|0
1586181900000|2020-04-06 14:05:00|2959.9|2956.1|2968.9|2965.1|2969.2|2965.4|2958.2|2954.4|0
1586182200000|2020-04-06 14:10:00|2968.8|2965|2965.6|2961.8|2968.8|2965|2962.8|2959|0
1586182500000|2020-04-06 14:15:00|2965.5|2961.7|2972.8|2969|2975.1|2971.3|2965.5|2961.7|0
1586182800000|2020-04-06 14:20:00|2972.9|2969.1|2971.4|2967.6|2975.3|2971.5|2969|2965.2|0
1586183100000|2020-04-06 14:25:00|2971.5|2967.7|2959.5|2955.7|2972.4|2968.6|2959.5|2955.7|0
1586183400000|2020-04-06 14:30:00|2959.3|2955.5|2958.9|2955.1|2961.9|2958.1|2951.3|2947.5|0
1586183700000|2020-04-06 14:35:00|2958.4|2954.6|2966|2962.2|2966.1|2962.3|2958|2954.2|0
1586184000000|2020-04-06 14:40:00|2966.3|2962.5|2959.2|2955.4|2967.2|2963.4|2958.4|2954.6|0
1586184300000|2020-04-06 14:45:00|2959.1|2955.3|2957|2953.2|2964.2|2960.4|2957|2953.2|0
1586184600000|2020-04-06 14:50:00|2956.9|2953.1|2960.5|2956.7|2962.5|2958.7|2955.5|2951.7|0
1586184900000|2020-04-06 14:55:00|2960.4|2956.6|2962.2|2958.4|2964.1|2960.3|2958.8|2955|0
1586185200000|2020-04-06 15:00:00|2962.4|2958.6|2962.2|2958.4|2963.9|2960.1|2956.7|2952.9|0
1586185500000|2020-04-06 15:05:00|2962.1|2958.3|2964|2960.2|2965|2961.2|2962.1|2958.3|0
1586185800000|2020-04-06 15:10:00|2964.1|2960.3|2963.6|2959.8|2967.3|2963.5|2962.6|2958.8|0
1586186100000|2020-04-06 15:15:00|2963.3|2959.5|2963.5|2959.7|2965.6|2961.8|2961.1|2957.3|0
1586186400000|2020-04-06 15:20:00|2963.4|2959.6|2958.5|2954.7|2963.4|2959.6|2958.5|2954.7|0
1586186700000|2020-04-06 15:25:00|2958.7|2954.9|2969.9|2966.1|2969.9|2966.1|2958.2|2954.4|0
1586187000000|2020-04-06 15:30:00|2969.8|2966|2965.2|2961.4|2970.6|2966.8|2965|2961.2|0
1586187300000|2020-04-06 15:35:00|2964.8|2961|2963|2959.2|2967.5|2963.7|2960.5|2956.7|0
1586187600000|2020-04-06 15:40:00|2962.8|2959|2964.8|2961|2965.2|2961.4|2961.7|2957.9|0
1586187900000|2020-04-06 15:45:00|2964.7|2960.9|2967.7|2963.9|2970.9|2967.1|2964.4|2960.6|0
1586188200000|2020-04-06 15:50:00|2967.5|2963.7|2968.3|2964.5|2968.9|2965.1|2964.7|2960.9|0
1586188500000|2020-04-06 15:55:00|2967.9|2964.1|2967.7|2963.9|2970.3|2966.5|2965.8|2962|0
1586188800000|2020-04-06 16:00:00|2968.4|2964.6|2970.6|2966.8|2970.6|2966.8|2965.5|2961.7|0
1586189100000|2020-04-06 16:05:00|2970.8|2967|2973.7|2969.9|2974|2970.2|2968.7|2964.9|0
1586189400000|2020-04-06 16:10:00|2973.5|2969.7|2978.3|2974.5|2978.3|2974.5|2969.6|2965.8|0
1586189700000|2020-04-06 16:15:00|2978.4|2974.6|2980|2976.2|2980.5|2976.7|2976.5|2972.7|0
1586190000000|2020-04-06 16:20:00|2979.9|2976.1|2982.1|2978.3|2982.5|2978.7|2979.2|2975.4|0
1586190300000|2020-04-06 16:25:00|2982.2|2978.4|2984.4|2980.6|2985.1|2981.3|2981.2|2977.4|0
1586190600000|2020-04-06 16:30:00|2984.5|2980.7|2984.9|2981.1|2985.7|2981.9|2980.7|2976.9|0
1586190900000|2020-04-06 16:35:00|2985|2981.2|2985.7|2981.9|2987.5|2983.7|2982.7|2978.9|0
1586191200000|2020-04-06 16:40:00|2985.8|2982|2982|2978.2|2987.4|2983.6|2980.5|2976.7|0
1586191500000|2020-04-06 16:45:00|2981.9|2978.1|2983.9|2980.1|2985.2|2981.4|2979.9|2976.1|0
1586191800000|2020-04-06 16:50:00|2983.7|2979.9|2984.7|2980.9|2985.4|2981.6|2979.3|2975.5|0
1586192100000|2020-04-06 16:55:00|2984.8|2981|2987.3|2983.5|2987.3|2983.5|2983.9|2980.1|0
1586192400000|2020-04-06 17:00:00|2987.2|2983.4|2982.5|2978.7|2988.2|2984.4|2981.1|2977.3|0
1586192700000|2020-04-06 17:05:00|2982.4|2978.6|2984.4|2980.6|2985.6|2981.8|2981.9|2978.1|0
1586193000000|2020-04-06 17:10:00|2984.2|2980.4|2984.5|2980.7|2987|2983.2|2983.5|2979.7|0
1586193300000|2020-04-06 17:15:00|2984.6|2980.8|2985.2|2981.4|2986|2982.2|2980.8|2977|0
1586193600000|2020-04-06 17:20:00|2985.3|2981.5|2987|2983.2|2987.6|2983.8|2984.3|2980.5|0
1586193900000|2020-04-06 17:25:00|2987.1|2983.3|2983.7|2979.9|2987.9|2984.1|2983.2|2979.4|0
1586194200000|2020-04-06 17:30:00|2983.8|2980|2982.9|2979.1|2984.9|2981.1|2981.7|2977.9|0
1586194500000|2020-04-06 17:35:00|2983.4|2979.6|2987.8|2984|2988.9|2985.1|2983.3|2979.5|0
1586194800000|2020-04-06 17:40:00|2987.7|2983.9|2991.2|2987.4|2991.6|2987.8|2987.2|2983.4|0
1586195100000|2020-04-06 17:45:00|2991.4|2987.6|2992.6|2988.8|2993.2|2989.4|2988.7|2984.9|0
1586195400000|2020-04-06 17:50:00|2992.7|2988.9|2993.6|2989.8|2994.5|2990.7|2991.3|2987.5|0
1586195700000|2020-04-06 17:55:00|2993.7|2989.9|2996|2992.2|2996|2992.2|2992.3|2988.5|0
1586196000000|2020-04-06 18:00:00|2996.1|2992.3|2990|2986.2|2996.2|2992.4|2988.3|2984.5|0
1586196300000|2020-04-06 18:05:00|2990.2|2986.4|2984.1|2980.3|2990.4|2986.6|2984.1|2980.3|0
1586196600000|2020-04-06 18:10:00|2984|2980.2|2978.7|2974.9|2984.1|2980.3|2977.6|2973.8|0
1586196900000|2020-04-06 18:15:00|2978.9|2975.1|2981.2|2977.4|2982.7|2978.9|2977.4|2973.6|0
1586197200000|2020-04-06 18:20:00|2981.4|2977.6|2982.2|2978.4|2982.4|2978.6|2976.5|2972.7|0
1586197500000|2020-04-06 18:25:00|2982.3|2978.5|2982.4|2978.6|2984|2980.2|2979.7|2975.9|0
1586197800000|2020-04-06 18:30:00|2983.3|2979.5|2983.6|2979.8|2986.3|2982.5|2981.6|2977.8|0
1586198100000|2020-04-06 18:35:00|2983.5|2979.7|2985.2|2981.4|2987.7|2983.9|2983.5|2979.7|0
1586198400000|2020-04-06 18:40:00|2985.1|2981.3|2987|2983.2|2987.5|2983.7|2983.9|2980.1|0
1586198700000|2020-04-06 18:45:00|2986.9|2983.1|2992.4|2988.6|2992.4|2988.6|2986.1|2982.3|0
1586199000000|2020-04-06 18:50:00|2992.2|2988.4|2992|2988.2|2995.4|2991.6|2991.1|2987.3|0
1586199300000|2020-04-06 18:55:00|2992.2|2988.4|2994.5|2990.7|2995.5|2991.7|2991.4|2987.6|0
1586199600000|2020-04-06 19:00:00|2994.3|2990.5|2993|2989.2|2994.5|2990.7|2989.6|2985.8|0
1586199900000|2020-04-06 19:05:00|2992.8|2989|2995.6|2991.8|2995.8|2992|2992.7|2988.9|0
1586200200000|2020-04-06 19:10:00|2995.5|2991.7|2992|2988.2|2997.8|2994|2989.9|2986.1|0
1586200500000|2020-04-06 19:15:00|2991.8|2988|2987.6|2983.8|2994|2990.2|2986.6|2982.8|0
1586200800000|2020-04-06 19:20:00|2987.7|2983.9|2994.3|2990.5|2994.6|2990.8|2987.3|2983.5|0
1586201100000|2020-04-06 19:25:00|2994.4|2990.6|2999.2|2995.4|2999.7|2995.9|2992.2|2988.4|0
1586201400000|2020-04-06 19:30:00|2999.4|2995.6|2999|2995.2|3002.2|2998.4|2995.8|2992|0
1586201700000|2020-04-06 19:35:00|2999.2|2995.4|3004.1|3000.3|3006|3002.2|2997|2993.2|0
1586202000000|2020-04-06 19:40:00|3004.7|3000.9|3007.1|3003.3|3007.2|3003.4|3002.4|2998.6|0
1586202300000|2020-04-06 19:45:00|3007.3|3003.5|3009.6|3005.8|3009.6|3005.8|3002.4|2998.6|0
1586202600000|2020-04-06 19:50:00|3010.8|3007|3032.4|3028.6|3032.6|3028.8|3010.8|3007|0
1586202900000|2020-04-06 19:55:00|3032.5|3028.7|3028.9|3025.1|3034.6|3030.8|3025.6|3021.8|0
1586203200000|2020-04-06 20:00:00|3029.4|3024.4|3021.8|3016.8|3030|3025|3019.7|3014.7|0
1586203500000|2020-04-06 20:05:00|3021.7|3016.7|3019.9|3014.9|3023|3018|3019.8|3014.8|0
1586203800000|2020-04-06 20:10:00|3020|3015|3019|3014|3020.3|3015.3|3018.4|3013.4|0
1586204100000|2020-04-06 20:15:00|3019.1|3014.1|3019.8|3014.8|3020.5|3015.5|3018.6|3013.6|0
1586204400000|2020-04-06 20:20:00|3019.9|3014.9|3020.7|3015.7|3020.9|3015.9|3019.5|3014.5|0
1586204700000|2020-04-06 20:25:00|3020.5|3015.5|3021.6|3016.6|3021.6|3016.6|3020.2|3015.2|0
1586205000000|2020-04-06 20:30:00|3021.7|3016.7|3021|3016|3021.7|3016.7|3020.5|3015.5|0
1586205300000|2020-04-06 20:35:00|3021.1|3016.1|3020.8|3015.8|3021.7|3016.7|3020.8|3015.8|0
1586205600000|2020-04-06 20:40:00|3020.9|3015.9|3021.2|3016.2|3022.5|3017.5|3020.9|3015.9|0
1586205900000|2020-04-06 20:45:00|3021|3016|3021.6|3016.6|3021.8|3016.8|3021|3016|0
1586206200000|2020-04-06 20:50:00|3021.7|3016.7|3022.4|3017.4|3022.5|3017.5|3021.6|3016.6|0
1586206500000|2020-04-06 20:55:00|3022.3|3017.3|3022.4|3017.4|3022.4|3017.4|3021.8|3016.8|0
1586206800000|2020-04-06 21:00:00|3022.3|3017.3|3022|3017|3022.4|3017.4|3022|3017|0
1586207100000|2020-04-06 21:05:00|3022.1|3017.1|3021.5|3016.5|3022.8|3017.8|3021.3|3016.3|0
1586207400000|2020-04-06 21:10:00|3021.4|3016.4|3020.8|3015.8|3021.9|3016.9|3020.7|3015.7|0
1586207700000|2020-04-06 21:15:00|3020.6|3015.6|3020.2|3015.2|3020.6|3015.6|3019.6|3014.6|0
1586208000000|2020-04-06 21:20:00|3020.3|3015.3|3019.4|3014.4|3020.4|3015.4|3019.3|3014.3|0
1586208300000|2020-04-06 21:25:00|3019.5|3014.5|3019.8|3014.8|3019.8|3014.8|3019.1|3014.1|0
1586208600000|2020-04-06 21:30:00|3019.9|3014.9|3020|3015|3020.8|3015.8|3019.9|3014.9|0
1586208900000|2020-04-06 21:35:00|3019.9|3014.9|3020.8|3015.8|3021.1|3016.1|3019.9|3014.9|0
1586209200000|2020-04-06 21:40:00|3020.6|3015.6|3020.7|3015.7|3020.8|3015.8|3020.2|3015.2|0
1586209500000|2020-04-06 21:45:00|3020.8|3015.8|3020.5|3015.5|3020.8|3015.8|3020.3|3015.3|0
1586209800000|2020-04-06 21:50:00|3020.3|3015.3|3020.3|3015.3|3020.5|3015.5|3020.3|3015.3|0
1586210100000|2020-04-06 21:55:00|3020.4|3015.4|3020.1|3015.1|3020.5|3015.5|3019.9|3014.9|0
1586210400000|2020-04-06 22:00:00|3020.2|3015.2|3017.3|3012.3|3020.2|3015.2|3016.4|3011.4|0
1586210700000|2020-04-06 22:05:00|3017.2|3012.2|3017|3012|3017.7|3012.7|3016.7|3011.7|0
1586211000000|2020-04-06 22:10:00|3016.9|3011.9|3016.6|3011.6|3017.1|3012.1|3016.3|3011.3|0
1586211300000|2020-04-06 22:15:00|3016.7|3011.7|3020.5|3015.5|3020.5|3015.5|3016.5|3011.5|0
1586211600000|2020-04-06 22:20:00|3020.6|3015.6|3019.2|3014.2|3020.6|3015.6|3019.2|3014.2|0
1586211900000|2020-04-06 22:25:00|3019|3014|3017.3|3012.3|3019|3014|3016.7|3011.7|0
1586212200000|2020-04-06 22:30:00|3017.6|3012.6|3015.3|3010.3|3017.7|3012.7|3015.2|3010.2|0
1586212500000|2020-04-06 22:35:00|3015.2|3010.2|3014.7|3009.7|3015.3|3010.3|3014.3|3009.3|0
1586212800000|2020-04-06 22:40:00|3014.8|3009.8|3016.6|3011.6|3016.6|3011.6|3014.6|3009.6|0
1586213100000|2020-04-06 22:45:00|3016.5|3011.5|3015.8|3010.8|3016.5|3011.5|3015.7|3010.7|0
1586213400000|2020-04-06 22:50:00|3015.7|3010.7|3013.2|3008.2|3015.7|3010.7|3013.2|3008.2|0
1586213700000|2020-04-06 22:55:00|3013.1|3008.1|3012.5|3007.5|3013.6|3008.6|3012.4|3007.4|0
1586214000000|2020-04-06 23:00:00|3012.3|3007.3|3011.5|3006.5|3012.5|3007.5|3011.5|3006.5|0
1586214300000|2020-04-06 23:05:00|3011.3|3006.3|3012.3|3007.3|3012.6|3007.6|3011.3|3006.3|0
1586214600000|2020-04-06 23:10:00|3012.5|3007.5|3012.8|3007.8|3013.9|3008.9|3012.3|3007.3|0
1586214900000|2020-04-06 23:15:00|3012.9|3007.9|3014|3009|3014.8|3009.8|3012.9|3007.9|0
1586215200000|2020-04-06 23:20:00|3013.9|3008.9|3018.6|3013.6|3019.7|3014.7|3013.3|3008.3|0
1586215500000|2020-04-06 23:25:00|3018.5|3013.5|3018.5|3013.5|3018.6|3013.6|3017.5|3012.5|0
1586215800000|2020-04-06 23:30:00|3018.6|3013.6|3019.3|3014.3|3019.4|3014.4|3018.3|3013.3|0
1586216100000|2020-04-06 23:35:00|3019.2|3014.2|3020.8|3015.8|3021|3016|3019.1|3014.1|0
1586216400000|2020-04-06 23:40:00|3020.6|3015.6|3023.3|3018.3|3023.5|3018.5|3020.6|3015.6|0
1586216700000|2020-04-06 23:45:00|3023.6|3018.6|3022.7|3017.7|3024.2|3019.2|3022.7|3017.7|0
1586217000000|2020-04-06 23:50:00|3022.8|3017.8|3023.5|3018.5|3023.9|3018.9|3022.5|3017.5|0
1586217300000|2020-04-06 23:55:00|3023.6|3018.6|3028.1|3021.1|3028.1|3021.2|3023.4|3018.4|0
1586217600000|2020-04-07 00:00:00|3028|3021|3027.4|3020.4|3028.8|3021.8|3023.8|3016.8|0
1586217900000|2020-04-07 00:05:00|3027.5|3020.5|3027.9|3020.9|3033.5|3026.5|3027.5|3020.5|0
1586218200000|2020-04-07 00:10:00|3028.1|3021.1|3027.6|3020.6|3029.7|3022.7|3026.7|3019.7|0
1586218500000|2020-04-07 00:15:00|3027.4|3020.4|3022.8|3015.8|3027.8|3020.8|3018.9|3011.9|0
1586218800000|2020-04-07 00:20:00|3022.7|3015.7|3025.8|3018.8|3027.7|3020.7|3021|3014|0
1586219100000|2020-04-07 00:25:00|3025.9|3018.9|3019.9|3012.9|3026.8|3019.8|3019.1|3012.1|0
1586219400000|2020-04-07 00:30:00|3020.1|3013.1|3020.3|3013.3|3021.6|3014.6|3018.6|3011.6|0
1586219700000|2020-04-07 00:35:00|3020.2|3013.2|3011.9|3004.9|3020.2|3013.2|3010.9|3003.9|0
1586220000000|2020-04-07 00:40:00|3012.1|3005.1|3010.3|3003.3|3013.6|3006.6|3007.2|3000.2|0
1586220300000|2020-04-07 00:45:00|3010.4|3003.4|3013.7|3006.7|3015|3008|3010.3|3003.3|0
1586220600000|2020-04-07 00:50:00|3013.6|3006.6|3009.5|3002.5|3013.7|3006.7|3008.1|3001.1|0
1586220900000|2020-04-07 00:55:00|3009.6|3002.6|3013.8|3006.8|3016.9|3009.9|3009.4|3002.4|0
1586221200000|2020-04-07 01:00:00|3013.7|3006.7|3011.8|3004.8|3017.6|3010.6|3011.8|3004.8|0
1586221500000|2020-04-07 01:05:00|3011.6|3004.6|3010.2|3003.2|3015|3008|3008.8|3001.8|0
1586221800000|2020-04-07 01:10:00|3010.5|3003.5|3011.8|3004.8|3012|3005|3007.6|3000.6|0
1586222100000|2020-04-07 01:15:00|3011.7|3004.7|3013.9|3006.9|3014.2|3007.2|3009.1|3002.1|0
1586222400000|2020-04-07 01:20:00|3013.8|3006.8|3011.9|3004.9|3016.8|3009.8|3011.8|3004.8|0
1586222700000|2020-04-07 01:25:00|3012|3005|3007.6|3000.6|3013.9|3006.9|3005.9|2998.9|0
1586223000000|2020-04-07 01:30:00|3007.7|3000.7|3004.7|2997.7|3009|3002|3002.7|2995.7|0
1586223300000|2020-04-07 01:35:00|3004.6|2997.6|3002.3|2995.3|3006.2|2999.2|3001.1|2994.1|0
1586223600000|2020-04-07 01:40:00|3002.2|2995.2|3002.3|2995.3|3003.1|2996.1|2997.8|2990.8|0
1586223900000|2020-04-07 01:45:00|3002.1|2995.1|3004.4|2997.4|3004.5|2997.5|3001.1|2994.1|0
1586224200000|2020-04-07 01:50:00|3004.5|2997.5|2999.2|2992.2|3004.5|2997.5|2998.5|2991.5|0
1586224500000|2020-04-07 01:55:00|2999.3|2992.3|2998.5|2991.5|3000.3|2993.3|2996.8|2989.8|0
1586224800000|2020-04-07 02:00:00|2998.6|2991.6|2997.5|2990.5|3000.6|2993.6|2995.2|2988.2|0
1586225100000|2020-04-07 02:05:00|2997.1|2990.1|2998.9|2991.9|2999.1|2992.1|2995.3|2988.3|0
1586225400000|2020-04-07 02:10:00|2999.1|2992.1|2995.5|2988.5|2999.5|2992.5|2995|2988|0
1586225700000|2020-04-07 02:15:00|2995.7|2988.7|2990.8|2983.8|2996.4|2989.4|2990.1|2983.1|0
1586226000000|2020-04-07 02:20:00|2990.6|2983.6|2992.2|2985.2|2993.1|2986.1|2990|2983|0
1586226300000|2020-04-07 02:25:00|2992.4|2985.4|2994.2|2987.2|2995.2|2988.2|2989|2982|0
1586226600000|2020-04-07 02:30:00|2994.1|2987.1|2993.7|2986.7|2995.6|2988.6|2992.6|2985.6|0
1586226900000|2020-04-07 02:35:00|2993.9|2986.9|2998.4|2991.4|2999|2992|2991.2|2984.2|0
1586227200000|2020-04-07 02:40:00|2998.6|2991.6|2997.9|2990.9|2999.5|2992.5|2996|2989|0
1586227500000|2020-04-07 02:45:00|2998|2991|2997.4|2990.4|2998.7|2991.7|2996.5|2989.5|0
1586227800000|2020-04-07 02:50:00|2997.8|2990.8|2998|2991|2998.2|2991.2|2992.9|2985.9|0
1586228100000|2020-04-07 02:55:00|2997.9|2990.9|3001.3|2994.3|3001.6|2994.6|2996.2|2989.2|0
1586228400000|2020-04-07 03:00:00|3001.4|2994.4|3000.9|2993.9|3002.5|2995.5|2998.4|2991.4|0
1586228700000|2020-04-07 03:05:00|3000.8|2993.8|2999.8|2992.8|3000.8|2993.8|2998.4|2991.4|0
1586229000000|2020-04-07 03:10:00|2999.7|2992.7|2995.6|2988.6|3000.8|2993.8|2995.3|2988.3|0
1586229300000|2020-04-07 03:15:00|2995.8|2988.8|2995.3|2988.3|2996.1|2989.1|2992.1|2985.1|0
1586229600000|2020-04-07 03:20:00|2995.2|2988.2|2991.3|2984.3|2995.4|2988.4|2989.7|2982.7|0
1586229900000|2020-04-07 03:25:00|2991.4|2984.4|2993|2986|2993.4|2986.4|2990.4|2983.4|0
1586230200000|2020-04-07 03:30:00|2993.1|2986.1|2984.2|2977.2|2993.1|2986.1|2983|2976|0
1586230500000|2020-04-07 03:35:00|2984.4|2977.4|2984.3|2977.3|2987.7|2980.7|2983.7|2976.7|0
1586230800000|2020-04-07 03:40:00|2984.1|2977.1|2984|2977|2987.1|2980.1|2982.6|2975.6|0
1586231100000|2020-04-07 03:45:00|2983.7|2976.7|2981.1|2974.1|2984.5|2977.5|2980.2|2973.2|0
1586231400000|2020-04-07 03:50:00|2981.4|2974.4|2979.8|2972.8|2983|2976|2978.3|2971.3|0
1586231700000|2020-04-07 03:55:00|2979.9|2972.9|2983.2|2976.2|2984.5|2977.5|2979.8|2972.8|0
1586232000000|2020-04-07 04:00:00|2983.4|2976.4|2983.4|2976.4|2987.3|2980.3|2981.4|2974.4|0
1586232300000|2020-04-07 04:05:00|2983.3|2976.3|2987.8|2980.8|2988.8|2981.8|2983.3|2976.3|0
1586232600000|2020-04-07 04:10:00|2987.9|2980.9|2987.5|2980.5|2990.7|2983.7|2986.2|2979.2|0
1586232900000|2020-04-07 04:15:00|2987.6|2980.6|2989.6|2982.6|2990.8|2983.8|2987.6|2980.6|0
1586233200000|2020-04-07 04:20:00|2989.7|2982.7|2990.7|2983.7|2993.8|2986.8|2989.6|2982.6|0
1586233500000|2020-04-07 04:25:00|2990.8|2983.8|2988.3|2981.3|2990.9|2983.9|2985|2978|0
1586233800000|2020-04-07 04:30:00|2988.4|2981.4|2992.9|2985.9|2993.1|2986.1|2985.9|2978.9|0
1586234100000|2020-04-07 04:35:00|2992.8|2985.8|2992.4|2985.4|2994.4|2987.4|2989.9|2982.9|0
1586234400000|2020-04-07 04:40:00|2992.5|2985.5|2992.9|2985.9|2992.9|2985.9|2989|2982|0
1586234700000|2020-04-07 04:45:00|2993|2986|2996.2|2989.2|2997.1|2990.1|2991.6|2984.6|0
1586235000000|2020-04-07 04:50:00|2996.1|2989.1|2996.3|2989.3|2997|2990|2993.8|2986.8|0
1586235300000|2020-04-07 04:55:00|2996.4|2989.4|3000.2|2993.2|3000.7|2993.7|2994.7|2987.7|0
1586235600000|2020-04-07 05:00:00|3000.1|2993.1|2997.7|2990.7|3003|2996|2997.3|2990.3|0
1586235900000|2020-04-07 05:05:00|2997.8|2990.8|3003.1|2996.1|3004.5|2997.5|2996.9|2989.9|0
1586236200000|2020-04-07 05:10:00|3003.4|2996.4|3002.4|2995.4|3003.4|2996.4|3000.1|2993.1|0
1586236500000|2020-04-07 05:15:00|3002.2|2995.2|3001.8|2994.8|3002.2|2995.2|2998.7|2991.7|0
1586236800000|2020-04-07 05:20:00|3002.1|2995.1|3002.7|2995.7|3004.1|2997.1|3001.1|2994.1|0
1586237100000|2020-04-07 05:25:00|3003|2996|2998.9|2991.9|3003.2|2996.2|2998.2|2991.2|0
1586237400000|2020-04-07 05:30:00|2998.8|2991.8|3001.5|2994.5|3002.2|2995.2|2996.3|2989.3|0
1586237700000|2020-04-07 05:35:00|3001.7|2994.7|3015.2|3008.2|3019.3|3012.3|3001.2|2994.2|0
1586238000000|2020-04-07 05:40:00|3015.1|3008.1|3016.2|3009.2|3017.7|3010.7|3012.9|3005.9|0
1586238300000|2020-04-07 05:45:00|3016|3009|3020.9|3013.9|3022.7|3015.7|3016|3009|0
1586238600000|2020-04-07 05:50:00|3021.3|3014.3|3019.3|3012.3|3022.8|3015.8|3017.4|3010.4|0
1586238900000|2020-04-07 05:55:00|3018.9|3011.9|3019.3|3012.3|3022.1|3015.1|3016.6|3009.6|0
1586239200000|2020-04-07 06:00:00|3019.7|3012.7|3020.2|3013.2|3022.8|3015.8|3015.2|3008.2|0
1586239500000|2020-04-07 06:05:00|3020|3013|3026.6|3019.6|3027.1|3020.1|3019.4|3012.4|0
1586239800000|2020-04-07 06:10:00|3027.1|3020.1|3035.8|3028.8|3040.2|3033.2|3027.1|3020.1|0
1586240100000|2020-04-07 06:15:00|3035.7|3028.7|3040.5|3033.5|3041.2|3034.2|3032.2|3025.2|0
1586240400000|2020-04-07 06:20:00|3040|3033|3035.4|3028.4|3040.8|3033.8|3033.7|3026.7|0
1586240700000|2020-04-07 06:25:00|3035.5|3028.5|3033.8|3026.8|3036.5|3029.5|3030.4|3023.4|0
1586241000000|2020-04-07 06:30:00|3033.9|3026.9|3032.8|3025.8|3036.7|3029.7|3030.5|3023.5|0
1586241300000|2020-04-07 06:35:00|3033.3|3026.3|3038.1|3031.1|3038.4|3031.4|3032|3025|0
1586241600000|2020-04-07 06:40:00|3038|3031|3037.3|3030.3|3039.2|3032.2|3036.7|3029.7|0
1586241900000|2020-04-07 06:45:00|3037.1|3030.1|3042.3|3035.3|3042.3|3035.3|3034.7|3027.7|0
1586242200000|2020-04-07 06:50:00|3042.2|3035.2|3047.4|3040.4|3048.4|3041.4|3039.8|3032.8|0
1586242500000|2020-04-07 06:55:00|3047.5|3040.5|3055.4|3048.4|3057.4|3050.4|3047|3040|0
1586242800000|2020-04-07 07:00:00|3055.5|3048.5|3061.4|3054.4|3063.7|3056.7|3053.3|3046.3|0
1586243100000|2020-04-07 07:05:00|3061.3|3054.3|3063|3056|3065.9|3058.9|3060.5|3053.5|0
1586243400000|2020-04-07 07:10:00|3063.1|3056.1|3063.1|3056.1|3064.7|3057.7|3060.4|3053.4|0
1586243700000|2020-04-07 07:15:00|3063.2|3056.2|3057.5|3050.5|3063.6|3056.6|3056|3049|0
1586244000000|2020-04-07 07:20:00|3057.6|3050.6|3050.1|3043.1|3059.1|3052.1|3047.7|3040.7|0
1586244300000|2020-04-07 07:25:00|3049.8|3042.8|3046.9|3039.9|3051|3044|3044.1|3037.1|0
1586244600000|2020-04-07 07:30:00|3046.7|3039.7|3050.6|3043.6|3050.8|3043.8|3041.5|3034.5|0
1586244900000|2020-04-07 07:35:00|3050.8|3043.8|3059.2|3052.2|3060.7|3053.7|3050.3|3043.3|0
1586245200000|2020-04-07 07:40:00|3059.3|3052.3|3070.5|3063.5|3074.3|3067.3|3058.3|3051.3|0
1586245500000|2020-04-07 07:45:00|3070.6|3063.6|3082.9|3075.9|3082.9|3075.9|3068.5|3061.5|0
1586245800000|2020-04-07 07:50:00|3082.7|3075.7|3077.7|3070.7|3085.5|3078.5|3075.1|3068.1|0
1586246100000|2020-04-07 07:55:00|3077.8|3070.8|3074.4|3067.4|3080|3073|3072.3|3065.3|0
1586246400000|2020-04-07 08:00:00|3074|3067|3077.9|3072.9|3088.7|3083.7|3072.1|3065.1|0
1586246700000|2020-04-07 08:05:00|3077.4|3072.4|3081.7|3076.7|3081.8|3076.8|3077.4|3072.4|0
1586247000000|2020-04-07 08:10:00|3081.9|3076.9|3087.3|3082.3|3088.1|3083.1|3081.7|3076.7|0
1586247300000|2020-04-07 08:15:00|3087.1|3082.1|3087.4|3082.4|3087.9|3082.9|3085.5|3080.5|0
1586247600000|2020-04-07 08:20:00|3087.6|3082.6|3092.5|3087.5|3092.7|3087.7|3087.3|3082.3|0
1586247900000|2020-04-07 08:25:00|3093.4|3088.4|3096.4|3091.4|3097.2|3092.2|3093.2|3088.2|0
1586248200000|2020-04-07 08:30:00|3096.3|3091.3|3089.9|3084.9|3097.7|3092.7|3089.9|3084.9|0
1586248500000|2020-04-07 08:35:00|3090|3085|3094.6|3089.6|3094.6|3089.6|3090|3085|0
1586248800000|2020-04-07 08:40:00|3094.5|3089.5|3093.3|3088.3|3094.8|3089.8|3092.6|3087.6|0
1586249100000|2020-04-07 08:45:00|3093|3088|3093.4|3088.4|3093.4|3088.4|3091.9|3086.9|0
1586249400000|2020-04-07 08:50:00|3093.2|3088.2|3089.3|3084.3|3093.8|3088.8|3089.1|3084.1|0
1586249700000|2020-04-07 08:55:00|3089.5|3084.5|3089.7|3084.7|3091.6|3086.6|3088.3|3083.3|0
1586250000000|2020-04-07 09:00:00|3089.8|3084.8|3088.9|3083.9|3090.9|3085.9|3088.2|3083.2|0
1586250300000|2020-04-07 09:05:00|3089.1|3084.1|3087.6|3082.6|3091.4|3086.4|3087.5|3082.5|0
1586250600000|2020-04-07 09:10:00|3087.4|3082.4|3087.3|3082.3|3088.1|3083.1|3085.2|3080.2|0
1586250900000|2020-04-07 09:15:00|3087.4|3082.4|3088.4|3083.4|3088.4|3083.4|3085.9|3080.9|0
1586251200000|2020-04-07 09:20:00|3088.3|3083.3|3092.4|3087.4|3092.5|3087.5|3088.3|3083.3|0
1586251500000|2020-04-07 09:25:00|3092.1|3087.1|3094.5|3089.5|3095.4|3090.4|3092.1|3087.1|0
1586251800000|2020-04-07 09:30:00|3094.4|3089.4|3095.5|3090.5|3095.5|3090.5|3094.1|3089.1|0
1586252100000|2020-04-07 09:35:00|3095.6|3090.6|3095.5|3090.5|3095.8|3090.8|3095.1|3090.1|0
1586252400000|2020-04-07 09:40:00|3095.6|3090.6|3095|3090|3096.2|3091.2|3094.7|3089.7|0
1586252700000|2020-04-07 09:45:00|3094.9|3089.9|3094.5|3089.5|3097.1|3092.1|3094.5|3089.5|0
1586253000000|2020-04-07 09:50:00|3094.4|3089.4|3095.2|3090.2|3095.8|3090.8|3094.1|3089.1|0
1586253300000|2020-04-07 09:55:00|3095.1|3090.1|3096|3091|3096|3091|3094.3|3089.3|0
1586253600000|2020-04-07 10:00:00|3095.8|3090.8|3100.8|3095.8|3101.7|3096.7|3095.6|3090.6|0
1586253900000|2020-04-07 10:05:00|3100.9|3095.9|3102.9|3097.9|3103.3|3098.3|3100.2|3095.2|0
1586254200000|2020-04-07 10:10:00|3102.5|3097.5|3106.7|3101.7|3107.1|3102.1|3101.9|3096.9|0
1586254500000|2020-04-07 10:15:00|3107|3102|3109.9|3104.9|3110|3105|3106.1|3101.1|0
1586254800000|2020-04-07 10:20:00|3110|3105|3110.5|3105.5|3110.5|3105.5|3107.7|3102.7|0
1586255100000|2020-04-07 10:25:00|3109.7|3104.7|3109.4|3104.4|3111.8|3106.8|3109.4|3104.4|0
1586255400000|2020-04-07 10:30:00|3110|3105|3106.8|3101.8|3110|3105|3106.3|3101.3|0
1586255700000|2020-04-07 10:35:00|3106.7|3101.7|3106.3|3101.3|3108.5|3103.5|3105.1|3100.1|0
1586256000000|2020-04-07 10:40:00|3106.4|3101.4|3107.4|3102.4|3108|3103|3105.6|3100.6|0
1586256300000|2020-04-07 10:45:00|3107.3|3102.3|3108.7|3103.7|3109.1|3104.1|3106.7|3101.7|0
1586256600000|2020-04-07 10:50:00|3108.4|3103.4|3109.6|3104.6|3110.2|3105.2|3108.4|3103.4|0
1586256900000|2020-04-07 10:55:00|3108.9|3103.9|3109.8|3104.8|3110.6|3105.6|3108.9|3103.9|0
1586257200000|2020-04-07 11:00:00|3107.3|3102.3|3104.5|3099.5|3107.7|3102.7|3101.7|3096.7|0
1586257500000|2020-04-07 11:05:00|3104.8|3099.8|3104|3099|3105.7|3100.7|3103.2|3098.2|0
1586257800000|2020-04-07 11:10:00|3104.2|3099.2|3105.2|3100.2|3105.6|3100.6|3103|3098|0
1586258100000|2020-04-07 11:15:00|3105.1|3100.1|3102.4|3097.4|3106.3|3101.3|3102.1|3097.1|0
1586258400000|2020-04-07 11:20:00|3102.7|3097.7|3102.3|3097.3|3103.8|3098.8|3100.7|3095.7|0
1586258700000|2020-04-07 11:25:00|3103|3098|3104.1|3099.1|3106.1|3101.1|3102|3097|0
1586259000000|2020-04-07 11:30:00|3104.4|3099.4|3104.2|3099.2|3104.8|3099.8|3103.4|3098.4|0
1586259300000|2020-04-07 11:35:00|3104|3099|3104.3|3099.3|3106.5|3101.5|3103.5|3098.5|0
1586259600000|2020-04-07 11:40:00|3104.2|3099.2|3102.1|3097.1|3104.9|3099.9|3101.5|3096.5|0
1586259900000|2020-04-07 11:45:00|3101.4|3096.4|3102.7|3097.7|3102.9|3097.9|3099.8|3094.8|0
1586260200000|2020-04-07 11:50:00|3102.3|3097.3|3100.8|3095.8|3104|3099|3100.8|3095.8|0
1586260500000|2020-04-07 11:55:00|3100.7|3095.7|3097.7|3092.7|3100.7|3095.7|3096.9|3091.9|0
1586260800000|2020-04-07 12:00:00|3097.9|3092.9|3101.4|3096.4|3101.5|3096.5|3097.5|3092.5|0
1586261100000|2020-04-07 12:05:00|3101.6|3096.6|3103.2|3098.2|3103.7|3098.7|3101.2|3096.2|0
1586261400000|2020-04-07 12:10:00|3103|3098|3105.1|3100.1|3105.6|3100.6|3103|3098|0
1586261700000|2020-04-07 12:15:00|3104.8|3099.8|3108|3103|3108.2|3103.2|3104.7|3099.7|0
1586262000000|2020-04-07 12:20:00|3108.1|3103.1|3104|3099|3108.1|3103.1|3102.4|3097.4|0
1586262300000|2020-04-07 12:25:00|3103.9|3098.9|3104|3099|3106.1|3101.1|3103.9|3098.9|0
1586262600000|2020-04-07 12:30:00|3103.9|3098.9|3106|3101|3106.3|3101.3|3103.4|3098.4|0
1586262900000|2020-04-07 12:35:00|3106.1|3101.1|3108.8|3103.8|3108.8|3103.8|3106|3101|0
1586263200000|2020-04-07 12:40:00|3109|3104|3111.1|3106.1|3111.1|3106.1|3109|3104|0
1586263500000|2020-04-07 12:45:00|3111.3|3106.3|3111.7|3106.7|3111.7|3106.7|3109.6|3104.6|0
1586263800000|2020-04-07 12:50:00|3111.8|3106.8|3110.7|3105.7|3112.9|3107.9|3110.3|3105.3|0
1586264100000|2020-04-07 12:55:00|3110.6|3105.6|3110.6|3105.6|3111.2|3106.2|3108.7|3103.7|0
1586264400000|2020-04-07 13:00:00|3110.7|3105.7|3109.8|3104.8|3111|3106|3109.1|3104.1|0
1586264700000|2020-04-07 13:05:00|3109.9|3104.9|3109.6|3104.6|3110.9|3105.9|3109.3|3104.3|0
1586265000000|2020-04-07 13:10:00|3109.7|3104.7|3110.3|3105.3|3110.4|3105.4|3109.2|3104.2|0
1586265300000|2020-04-07 13:15:00|3110.2|3105.2|3112.4|3107.4|3112.6|3107.6|3110.1|3105.1|0
1586265600000|2020-04-07 13:20:00|3112.7|3107.7|3113.8|3108.8|3114.5|3109.5|3112.6|3107.6|0
1586265900000|2020-04-07 13:25:00|3113.9|3108.9|3113.9|3108.9|3114.7|3109.7|3110.6|3105.6|0
1586266200000|2020-04-07 13:30:00|3112.9|3107.9|3102.5|3098.7|3116.1|3111.1|3095.6|3091.8|0
1586266500000|2020-04-07 13:35:00|3103|3099.2|3082.4|3078.6|3103.3|3099.5|3079.8|3076|0
1586266800000|2020-04-07 13:40:00|3082.5|3078.7|3100.7|3096.9|3100.7|3096.9|3081|3077.2|0
1586267100000|2020-04-07 13:45:00|3100.6|3096.8|3107.3|3103.5|3111.1|3107.3|3100.5|3096.7|0
1586267400000|2020-04-07 13:50:00|3107|3103.2|3123.5|3119.7|3125.9|3122.1|3104.6|3100.8|0
1586267700000|2020-04-07 13:55:00|3124|3120.2|3128.3|3124.5|3133.4|3129.6|3122|3118.2|0
1586268000000|2020-04-07 14:00:00|3128.5|3124.7|3110.4|3106.6|3129.9|3126.1|3109.9|3106.1|0
1586268300000|2020-04-07 14:05:00|3110.5|3106.7|3089.9|3086.1|3114.7|3110.9|3089.9|3086.1|0
1586268600000|2020-04-07 14:10:00|3090.8|3087|3076|3072.2|3100.5|3096.7|3072.9|3069.1|0
1586268900000|2020-04-07 14:15:00|3076.3|3072.5|3085.3|3081.5|3085.4|3081.6|3065.3|3061.5|0
1586269200000|2020-04-07 14:20:00|3085.4|3081.6|3067.4|3063.6|3085.5|3081.7|3067.3|3063.5|0
1586269500000|2020-04-07 14:25:00|3067.5|3063.7|3075.1|3071.3|3082.2|3078.4|3064.9|3061.1|0
1586269800000|2020-04-07 14:30:00|3075|3071.2|3087.1|3083.3|3090.9|3087.1|3074|3070.2|0
1586270100000|2020-04-07 14:35:00|3087.7|3083.9|3079.1|3075.3|3087.7|3083.9|3075.9|3072.1|0
1586270400000|2020-04-07 14:40:00|3079|3075.2|3052|3048.2|3079|3075.2|3051.5|3047.7|0
1586270700000|2020-04-07 14:45:00|3052.2|3048.4|3034.9|3031.1|3058.3|3054.5|3033.7|3029.9|0
1586271000000|2020-04-07 14:50:00|3034.8|3031|3037.1|3033.3|3041.6|3037.8|3033.5|3029.7|0
1586271300000|2020-04-07 14:55:00|3037.2|3033.4|3051.7|3047.9|3057.9|3054.1|3037.2|3033.4|0
1586271600000|2020-04-07 15:00:00|3051.3|3047.5|3058.4|3054.6|3058.5|3054.7|3048.5|3044.7|0
1586271900000|2020-04-07 15:05:00|3058.3|3054.5|3064.7|3060.9|3066.7|3062.9|3055.9|3052.1|0
1586272200000|2020-04-07 15:10:00|3065.1|3061.3|3066|3062.2|3068.1|3064.3|3061.9|3058.1|0
1586272500000|2020-04-07 15:15:00|3066.2|3062.4|3071.1|3067.3|3074.5|3070.7|3066.2|3062.4|0
1586272800000|2020-04-07 15:20:00|3071|3067.2|3069.3|3065.5|3071.6|3067.8|3064.3|3060.5|0
1586273100000|2020-04-07 15:25:00|3069.2|3065.4|3074.6|3070.8|3075.2|3071.4|3064.9|3061.1|0
1586273400000|2020-04-07 15:30:00|3074.4|3070.6|3077.5|3073.7|3080.4|3076.6|3074.1|3070.3|0
1586273700000|2020-04-07 15:35:00|3077.7|3073.9|3087.4|3083.6|3087.4|3083.6|3077.4|3073.6|0
1586274000000|2020-04-07 15:40:00|3087.3|3083.5|3083.3|3079.5|3088.3|3084.5|3082.3|3078.5|0
1586274300000|2020-04-07 15:45:00|3083.4|3079.6|3081.6|3077.8|3086.9|3083.1|3078.6|3074.8|0
1586274600000|2020-04-07 15:50:00|3081.9|3078.1|3077|3073.2|3082.8|3079|3075.1|3071.3|0
1586274900000|2020-04-07 15:55:00|3076.9|3073.1|3080.6|3076.8|3081.5|3077.7|3073.2|3069.4|0
1586275200000|2020-04-07 16:00:00|3081.3|3077.5|3088.2|3084.4|3088.7|3084.9|3080.8|3077|0
1586275500000|2020-04-07 16:05:00|3088.8|3085|3102.2|3098.4|3102.2|3098.4|3088.8|3085|0
1586275800000|2020-04-07 16:10:00|3102.4|3098.6|3103.6|3099.8|3103.6|3099.8|3098.4|3094.6|0
1586276100000|2020-04-07 16:15:00|3103.7|3099.9|3108.9|3105.1|3111.2|3107.4|3103.7|3099.9|0
1586276400000|2020-04-07 16:20:00|3109.4|3105.6|3102.8|3099|3112|3108.2|3102.7|3098.9|0
1586276700000|2020-04-07 16:25:00|3103.1|3099.3|3107.5|3103.7|3108.2|3104.4|3101.1|3097.3|0
1586277000000|2020-04-07 16:30:00|3107.1|3103.3|3102.7|3098.9|3109|3105.2|3099.7|3095.9|0
1586277300000|2020-04-07 16:35:00|3103.2|3099.4|3100.8|3097|3104.2|3100.4|3096.1|3092.3|0
1586277600000|2020-04-07 16:40:00|3100.5|3096.7|3105.1|3101.3|3107.4|3103.6|3099.5|3095.7|0
1586277900000|2020-04-07 16:45:00|3104.8|3101|3107.8|3104|3109.8|3106|3104.2|3100.4|0
1586278200000|2020-04-07 16:50:00|3107.6|3103.8|3103.7|3099.9|3109.1|3105.3|3102.6|3098.8|0
1586278500000|2020-04-07 16:55:00|3103.8|3100|3106.1|3102.3|3110|3106.2|3102.9|3099.1|0
1586278800000|2020-04-07 17:00:00|3106.7|3102.9|3109.8|3106|3112.1|3108.3|3105.7|3101.9|0
1586279100000|2020-04-07 17:05:00|3109.7|3105.9|3107.7|3103.9|3113.9|3110.1|3106.9|3103.1|0
1586279400000|2020-04-07 17:10:00|3107.8|3104|3109.5|3105.7|3111.1|3107.3|3103.7|3099.9|0
1586279700000|2020-04-07 17:15:00|3109.4|3105.6|3098.7|3094.9|3109.4|3105.6|3096.5|3092.7|0
1586280000000|2020-04-07 17:20:00|3098.5|3094.7|3102.4|3098.6|3104.7|3100.9|3095.9|3092.1|0
1586280300000|2020-04-07 17:25:00|3102.3|3098.5|3099.6|3095.8|3102.3|3098.5|3097.6|3093.8|0
1586280600000|2020-04-07 17:30:00|3100.2|3096.4|3088|3084.2|3100.4|3096.6|3086.6|3082.8|0
1586280900000|2020-04-07 17:35:00|3087.7|3083.9|3086.7|3082.9|3089.8|3086|3084.8|3081|0
1586281200000|2020-04-07 17:40:00|3086.6|3082.8|3087.6|3083.8|3092.2|3088.4|3084.1|3080.3|0
1586281500000|2020-04-07 17:45:00|3087.8|3084|3092.3|3088.5|3095.4|3091.6|3086.8|3083|0
1586281800000|2020-04-07 17:50:00|3092.2|3088.4|3088|3084.2|3092.2|3088.4|3084.2|3080.4|0
1586282100000|2020-04-07 17:55:00|3087.9|3084.1|3085.8|3082|3088.5|3084.7|3083.3|3079.5|0
1586282400000|2020-04-07 18:00:00|3085.7|3081.9|3078|3074.2|3086.5|3082.7|3078|3074.2|0
1586282700000|2020-04-07 18:05:00|3077.9|3074.1|3070.6|3066.8|3078.4|3074.6|3065.5|3061.7|0
1586283000000|2020-04-07 18:10:00|3071|3067.2|3069.7|3065.9|3076.3|3072.5|3068.6|3064.8|0
1586283300000|2020-04-07 18:15:00|3069.2|3065.4|3062.9|3059.1|3071.8|3068|3062.6|3058.8|0
1586283600000|2020-04-07 18:20:00|3063.2|3059.4|3072.2|3068.4|3075|3071.2|3061.9|3058.1|0
1586283900000|2020-04-07 18:25:00|3072.5|3068.7|3072.9|3069.1|3082.1|3078.3|3071.1|3067.3|0
1586284200000|2020-04-07 18:30:00|3072.8|3069|3071.3|3067.5|3078.3|3074.5|3070.3|3066.5|0
1586284500000|2020-04-07 18:35:00|3071.1|3067.3|3065.3|3061.5|3071.4|3067.6|3065|3061.2|0
1586284800000|2020-04-07 18:40:00|3065.5|3061.7|3052.9|3049.1|3065.5|3061.7|3051.5|3047.7|0
1586285100000|2020-04-07 18:45:00|3053|3049.2|3051.1|3047.3|3057.5|3053.7|3051.1|3047.3|0
1586285400000|2020-04-07 18:50:00|3051.2|3047.4|3042.4|3038.6|3052.2|3048.4|3039.8|3036|0
1586285700000|2020-04-07 18:55:00|3042|3038.2|3048.2|3044.4|3049.7|3045.9|3041|3037.2|0
1586286000000|2020-04-07 19:00:00|3048.8|3045|3059.4|3055.6|3060.2|3056.4|3046.4|3042.6|0
1586286300000|2020-04-07 19:05:00|3059.3|3055.5|3061.6|3057.8|3062.6|3058.8|3052.4|3048.6|0
1586286600000|2020-04-07 19:10:00|3061.9|3058.1|3067.6|3063.8|3069.9|3066.1|3061.4|3057.6|0
1586286900000|2020-04-07 19:15:00|3067.4|3063.6|3053|3049.2|3069.6|3065.8|3052.9|3049.1|0
1586287200000|2020-04-07 19:20:00|3053.4|3049.6|3039.7|3035.9|3054.9|3051.1|3039.2|3035.4|0
1586287500000|2020-04-07 19:25:00|3040|3036.2|3042|3038.2|3054.1|3050.3|3038.8|3035|0
1586287800000|2020-04-07 19:30:00|3042.8|3039|3050.7|3046.9|3052.8|3049|3038.2|3034.4|0
1586288100000|2020-04-07 19:35:00|3051|3047.2|3060.1|3056.3|3061|3057.2|3048.9|3045.1|0
1586288400000|2020-04-07 19:40:00|3060.4|3056.6|3059.6|3055.8|3064.4|3060.6|3057.4|3053.6|0
1586288700000|2020-04-07 19:45:00|3058.8|3055|3074.6|3070.8|3074.6|3070.8|3058.1|3054.3|0
1586289000000|2020-04-07 19:50:00|3076.1|3072.3|3054.3|3050.5|3076.1|3072.3|3040.3|3036.5|0
1586289300000|2020-04-07 19:55:00|3054.5|3050.7|3042.5|3038.7|3056.7|3052.9|3041|3037.2|0
1586289600000|2020-04-07 20:00:00|3043.1|3038.1|3036.7|3031.7|3046.9|3041.9|3036.2|3031.2|0
1586289900000|2020-04-07 20:05:00|3037.3|3032.3|3036.8|3031.8|3037.5|3032.5|3032.1|3027.1|0
1586290200000|2020-04-07 20:10:00|3036.9|3031.9|3034.6|3029.6|3036.9|3031.9|3034.1|3029.1|0
1586290500000|2020-04-07 20:15:00|3034.7|3029.7|3035.6|3030.6|3036.2|3031.2|3034.4|3029.4|0
1586290800000|2020-04-07 20:20:00|3035.5|3030.5|3035.1|3030.1|3037.2|3032.2|3034.1|3029.1|0
1586291100000|2020-04-07 20:25:00|3034.8|3029.8|3034.9|3029.9|3036.1|3031.1|3034.1|3029.1|0
1586291400000|2020-04-07 20:30:00|3035.9|3030.9|3033.4|3028.4|3036.9|3031.9|3033.3|3028.3|0
1586291700000|2020-04-07 20:35:00|3033.3|3028.3|3031.5|3026.5|3033.8|3028.8|3031.2|3026.2|0
1586292000000|2020-04-07 20:40:00|3031.6|3026.6|3031.4|3026.4|3032|3027|3030.6|3025.6|0
1586292300000|2020-04-07 20:45:00|3031.7|3026.7|3029|3024|3031.7|3026.7|3028.8|3023.8|0
1586292600000|2020-04-07 20:50:00|3028|3023|3028.9|3023.9|3030.9|3025.9|3027.9|3022.9|0
1586292900000|2020-04-07 20:55:00|3029|3024|3024.8|3019.8|3029|3024|3024.4|3019.4|0
1586293200000|2020-04-07 21:00:00|3024.7|3019.7|3021.7|3016.7|3024.9|3019.9|3021.2|3016.2|0
1586293500000|2020-04-07 21:05:00|3021.8|3016.8|3017.4|3012.4|3021.8|3016.8|3016.1|3011.1|0
1586293800000|2020-04-07 21:10:00|3017.3|3012.3|3020.4|3015.4|3021.1|3016.1|3017.3|3012.3|0
1586294100000|2020-04-07 21:15:00|3020.7|3015.7|3022.4|3017.4|3023.4|3018.4|3020.3|3015.3|0
1586294400000|2020-04-07 21:20:00|3022.6|3017.6|3021.6|3016.6|3023.7|3018.7|3021.4|3016.4|0
1586294700000|2020-04-07 21:25:00|3021.4|3016.4|3021.7|3016.7|3022.7|3017.7|3020.9|3015.9|0
1586295000000|2020-04-07 21:30:00|3022|3017|3022.1|3017.1|3023|3018|3020.8|3015.8|0
1586295300000|2020-04-07 21:35:00|3021.8|3016.8|3021.4|3016.4|3021.8|3016.8|3020.1|3015.1|0
1586295600000|2020-04-07 21:40:00|3022|3017|3020.6|3015.6|3022|3017|3020.6|3015.6|0
1586295900000|2020-04-07 21:45:00|3020.5|3015.5|3021.4|3016.4|3021.8|3016.8|3020.4|3015.4|0
1586296200000|2020-04-07 21:50:00|3021.6|3016.6|3021.5|3016.5|3022|3017|3021.3|3016.3|0
1586296500000|2020-04-07 21:55:00|3021.6|3016.6|3023.1|3018.1|3023.1|3018.1|3021.5|3016.5|0
1586296800000|2020-04-07 22:00:00|3022.9|3017.9|3023.3|3018.3|3023.6|3018.6|3021.9|3016.9|0
1586297100000|2020-04-07 22:05:00|3023.4|3018.4|3024.3|3019.3|3025.1|3020.1|3023.4|3018.4|0
1586297400000|2020-04-07 22:10:00|3024.6|3019.6|3018.4|3013.4|3024.6|3019.6|3018.4|3013.4|0
1586297700000|2020-04-07 22:15:00|3018.5|3013.5|3019.1|3014.1|3019.8|3014.8|3018.5|3013.5|0
1586298000000|2020-04-07 22:20:00|3019|3014|3018.6|3013.6|3020.1|3015.1|3018.6|3013.6|0
1586298300000|2020-04-07 22:25:00|3018.4|3013.4|3018.6|3013.6|3019.9|3014.9|3018.3|3013.3|0
1586298600000|2020-04-07 22:30:00|3018.3|3013.3|3015.6|3010.6|3018.3|3013.3|3015.6|3010.6|0
1586298900000|2020-04-07 22:35:00|3015.7|3010.7|3018.7|3013.7|3019.1|3014.1|3015.7|3010.7|0
1586299200000|2020-04-07 22:40:00|3019|3014|3020.7|3015.7|3020.9|3015.9|3018.8|3013.8|0
1586299500000|2020-04-07 22:45:00|3020.6|3015.6|3022.1|3017.1|3022.4|3017.4|3020.6|3015.6|0
1586299800000|2020-04-07 22:50:00|3022.3|3017.3|3020.4|3015.4|3023.2|3018.2|3020.3|3015.3|0
1586300100000|2020-04-07 22:55:00|3020.3|3015.3|3021.4|3016.4|3021.8|3016.8|3019.4|3014.4|0
1586300400000|2020-04-07 23:00:00|3021.5|3016.5|3019.4|3014.4|3021.5|3016.5|3019.4|3014.4|0
1586300700000|2020-04-07 23:05:00|3019.5|3014.5|3020.4|3015.4|3020.4|3015.4|3019.5|3014.5|0
1586301000000|2020-04-07 23:10:00|3020.5|3015.5|3020.7|3015.7|3020.8|3015.8|3020.3|3015.3|0
1586301300000|2020-04-07 23:15:00|3020.8|3015.8|3022.7|3017.7|3022.9|3017.9|3020.5|3015.5|0
1586301600000|2020-04-07 23:20:00|3022.8|3017.8|3028.2|3023.2|3028.4|3023.4|3022.8|3017.8|0
1586301900000|2020-04-07 23:25:00|3027.9|3022.9|3030.4|3025.4|3030.6|3025.6|3027.9|3022.9|0
1586302200000|2020-04-07 23:30:00|3030.5|3025.5|3030.9|3025.9|3031.3|3026.3|3029.7|3024.7|0
1586302500000|2020-04-07 23:35:00|3031.3|3026.3|3038.2|3033.2|3038.2|3033.2|3030.9|3025.9|0
1586302800000|2020-04-07 23:40:00|3038|3033|3038.8|3033.8|3039.2|3034.2|3036.9|3031.9|0
1586303100000|2020-04-07 23:45:00|3038.7|3033.7|3042.1|3037.1|3043|3038|3037.8|3032.8|0
1586303400000|2020-04-07 23:50:00|3042.4|3037.4|3042.3|3037.3|3044.1|3039.1|3040.7|3035.7|0
1586303700000|2020-04-07 23:55:00|3042.5|3037.5|3045.7|3038.7|3046.3|3040.8|3041.7|3036.7|0
1586304000000|2020-04-08 00:00:00|3045.3|3038.3|3039.9|3032.9|3048.2|3041.2|3036.5|3029.5|0
1586304300000|2020-04-08 00:05:00|3039.8|3032.8|3034.1|3027.1|3041.2|3034.2|3033.2|3026.2|0
1586304600000|2020-04-08 00:10:00|3034|3027|3031.6|3024.6|3034.2|3027.2|3028.4|3021.4|0
1586304900000|2020-04-08 00:15:00|3031.8|3024.8|3029.1|3022.1|3035.6|3028.6|3029|3022|0
1586305200000|2020-04-08 00:20:00|3029.4|3022.4|3029|3022|3032.2|3025.2|3027.1|3020.1|0
1586305500000|2020-04-08 00:25:00|3029.2|3022.2|3027.2|3020.2|3029.2|3022.2|3023.4|3016.4|0
1586305800000|2020-04-08 00:30:00|3026.9|3019.9|3015.1|3008.1|3028.5|3021.5|3014.1|3007.1|0
1586306100000|2020-04-08 00:35:00|3014.8|3007.8|3016.5|3009.5|3018.6|3011.6|3013.5|3006.5|0
1586306400000|2020-04-08 00:40:00|3016.6|3009.6|3017.1|3010.1|3017.9|3010.9|3012|3005|0
1586306700000|2020-04-08 00:45:00|3017.3|3010.3|3019|3012|3021.7|3014.7|3016.9|3009.9|0
1586307000000|2020-04-08 00:50:00|3018.9|3011.9|3022.1|3015.1|3022.3|3015.3|3014.4|3007.4|0
1586307300000|2020-04-08 00:55:00|3021.9|3014.9|3018.6|3011.6|3025.1|3018.1|3017.4|3010.4|0
1586307600000|2020-04-08 01:00:00|3018.5|3011.5|3025.5|3018.5|3026.4|3019.4|3015.3|3008.3|0
1586307900000|2020-04-08 01:05:00|3025.4|3018.4|3026.6|3019.6|3028.4|3021.4|3023|3016|0
1586308200000|2020-04-08 01:10:00|3026.4|3019.4|3022.3|3015.3|3027.5|3020.5|3021.9|3014.9|0
1586308500000|2020-04-08 01:15:00|3022.2|3015.2|3036.3|3029.3|3038.3|3031.3|3020.9|3013.9|0
1586308800000|2020-04-08 01:20:00|3036.2|3029.2|3043.4|3036.4|3043.8|3036.8|3034.2|3027.2|0
1586309100000|2020-04-08 01:25:00|3043.2|3036.2|3042.2|3035.2|3047.5|3040.5|3039.1|3032.1|0
1586309400000|2020-04-08 01:30:00|3042.7|3035.7|3038.4|3031.4|3043.6|3036.6|3036.1|3029.1|0
1586309700000|2020-04-08 01:35:00|3038.5|3031.5|3035.5|3028.5|3040.9|3033.9|3034.1|3027.1|0
1586310000000|2020-04-08 01:40:00|3035.6|3028.6|3042.1|3035.1|3043.7|3036.7|3034.5|3027.5|0
1586310300000|2020-04-08 01:45:00|3042|3035|3031.8|3024.8|3042|3035|3030.5|3023.5|0
1586310600000|2020-04-08 01:50:00|3031.7|3024.7|3035.7|3028.7|3037.3|3030.3|3031.3|3024.3|0
1586310900000|2020-04-08 01:55:00|3035.5|3028.5|3031.8|3024.8|3037.1|3030.1|3031.8|3024.8|0
1586311200000|2020-04-08 02:00:00|3031.9|3024.9|3038.9|3031.9|3039.7|3032.7|3031.6|3024.6|0
1586311500000|2020-04-08 02:05:00|3038.8|3031.8|3036.8|3029.8|3041.6|3034.6|3035.9|3028.9|0
1586311800000|2020-04-08 02:10:00|3036.9|3029.9|3044.7|3037.7|3044.7|3037.7|3036.2|3029.2|0
1586312100000|2020-04-08 02:15:00|3044.5|3037.5|3043|3036|3046.1|3039.1|3042.9|3035.9|0
1586312400000|2020-04-08 02:20:00|3042.9|3035.9|3049.1|3042.1|3049.6|3042.6|3042.7|3035.7|0
1586312700000|2020-04-08 02:25:00|3049|3042|3047.5|3040.5|3049.2|3042.2|3044.7|3037.7|0
1586313000000|2020-04-08 02:30:00|3047.9|3040.9|3046.5|3039.5|3048.3|3041.3|3042.8|3035.8|0
1586313300000|2020-04-08 02:35:00|3046.3|3039.3|3042.6|3035.6|3047.6|3040.6|3042.1|3035.1|0
1586313600000|2020-04-08 02:40:00|3042.4|3035.4|3043.5|3036.5|3044|3037|3041.1|3034.1|0
1586313900000|2020-04-08 02:45:00|3043.7|3036.7|3044.6|3037.6|3047|3040|3042.8|3035.8|0
1586314200000|2020-04-08 02:50:00|3044.5|3037.5|3039.9|3032.9|3044.7|3037.7|3038.6|3031.6|0
1586314500000|2020-04-08 02:55:00|3040.1|3033.1|3032.6|3025.6|3040.1|3033.1|3032.4|3025.4|0
1586314800000|2020-04-08 03:00:00|3032.8|3025.8|3031.1|3024.1|3035.8|3028.8|3029.9|3022.9|0
1586315100000|2020-04-08 03:05:00|3031.2|3024.2|3035|3028|3035.9|3028.9|3029.2|3022.2|0
1586315400000|2020-04-08 03:10:00|3035.1|3028.1|3032.4|3025.4|3038.3|3031.3|3032.1|3025.1|0
1586315700000|2020-04-08 03:15:00|3032.3|3025.3|3036.2|3029.2|3036.3|3029.3|3030.3|3023.3|0
1586316000000|2020-04-08 03:20:00|3036.3|3029.3|3040.9|3033.9|3041.6|3034.6|3034.2|3027.2|0
1586316300000|2020-04-08 03:25:00|3040.8|3033.8|3039.7|3032.7|3043.5|3036.5|3038.7|3031.7|0
1586316600000|2020-04-08 03:30:00|3039.8|3032.8|3038|3031|3041.1|3034.1|3037.1|3030.1|0
1586316900000|2020-04-08 03:35:00|3038.1|3031.1|3044.7|3037.7|3046.1|3039.1|3038.1|3031.1|0
1586317200000|2020-04-08 03:40:00|3044.8|3037.8|3044|3037|3045.9|3038.9|3043.1|3036.1|0
1586317500000|2020-04-08 03:45:00|3044.2|3037.2|3042|3035|3046.5|3039.5|3041.9|3034.9|0
1586317800000|2020-04-08 03:50:00|3042.3|3035.3|3040.8|3033.8|3044.1|3037.1|3040.6|3033.6|0
1586318100000|2020-04-08 03:55:00|3040.9|3033.9|3045|3038|3046.1|3039.1|3039.8|3032.8|0
1586318400000|2020-04-08 04:00:00|3045.3|3038.3|3043.2|3036.2|3045.8|3038.8|3041.9|3034.9|0
1586318700000|2020-04-08 04:05:00|3043.4|3036.4|3042.9|3035.9|3043.4|3036.4|3040.5|3033.5|0
1586319000000|2020-04-08 04:10:00|3043|3036|3053.2|3046.2|3053.4|3046.4|3041.3|3034.3|0
1586319300000|2020-04-08 04:15:00|3053.3|3046.3|3056.6|3049.6|3057.9|3050.9|3050.8|3043.8|0
1586319600000|2020-04-08 04:20:00|3056.9|3049.9|3056.4|3049.4|3057.3|3050.3|3052.5|3045.5|0
1586319900000|2020-04-08 04:25:00|3056.3|3049.3|3052.9|3045.9|3056.8|3049.8|3052.8|3045.8|0
1586320200000|2020-04-08 04:30:00|3053|3046|3054.3|3047.3|3056.2|3049.2|3050.2|3043.2|0
1586320500000|2020-04-08 04:35:00|3054.2|3047.2|3054.7|3047.7|3056|3049|3052.2|3045.2|0
1586320800000|2020-04-08 04:40:00|3054.8|3047.8|3057.4|3050.4|3057.4|3050.4|3054.5|3047.5|0
1586321100000|2020-04-08 04:45:00|3057.5|3050.5|3058.6|3051.6|3060|3053|3055.9|3048.9|0
1586321400000|2020-04-08 04:50:00|3058.7|3051.7|3062.4|3055.4|3063.3|3056.3|3058.7|3051.7|0
1586321700000|2020-04-08 04:55:00|3062.3|3055.3|3061.5|3054.5|3063.2|3056.2|3060.7|3053.7|0
1586322000000|2020-04-08 05:00:00|3061.4|3054.4|3057.9|3050.9|3062|3055|3057.6|3050.6|0
1586322300000|2020-04-08 05:05:00|3057.8|3050.8|3070.2|3063.2|3070.2|3063.2|3057.3|3050.3|0
1586322600000|2020-04-08 05:10:00|3070.6|3063.6|3072|3065|3072.6|3065.6|3066.9|3059.9|0
1586322900000|2020-04-08 05:15:00|3072.2|3065.2|3071.1|3064.1|3075.7|3068.7|3068.8|3061.8|0
1586323200000|2020-04-08 05:20:00|3071.5|3064.5|3068.1|3061.1|3073.3|3066.3|3068.1|3061.1|0
1586323500000|2020-04-08 05:25:00|3068|3061|3070.4|3063.4|3072.2|3065.2|3066.2|3059.2|0
1586323800000|2020-04-08 05:30:00|3070.3|3063.3|3067.5|3060.5|3070.3|3063.3|3066.4|3059.4|0
1586324100000|2020-04-08 05:35:00|3067.3|3060.3|3065.8|3058.8|3069.8|3062.8|3065.7|3058.7|0
1586324400000|2020-04-08 05:40:00|3065.9|3058.9|3072.6|3065.6|3072.9|3065.9|3064.5|3057.5|0
1586324700000|2020-04-08 05:45:00|3072.7|3065.7|3079.3|3072.3|3080|3073|3069.9|3062.9|0
1586325000000|2020-04-08 05:50:00|3078.9|3071.9|3075|3068|3083.5|3076.5|3074.7|3067.7|0
1586325300000|2020-04-08 05:55:00|3074.9|3067.9|3075.4|3068.4|3076.3|3069.3|3071.2|3064.2|0
1586325600000|2020-04-08 06:00:00|3075.5|3068.5|3052.5|3045.5|3076.5|3069.5|3049.4|3042.4|0
1586325900000|2020-04-08 06:05:00|3052.4|3045.4|3044.1|3037.1|3054.2|3047.2|3041|3034|0
1586326200000|2020-04-08 06:10:00|3044.4|3037.4|3042.2|3035.2|3047.2|3040.2|3041.5|3034.5|0
1586326500000|2020-04-08 06:15:00|3042.4|3035.4|3036.1|3029.1|3043.2|3036.2|3025.5|3018.5|0
1586326800000|2020-04-08 06:20:00|3035.8|3028.8|3032.2|3025.2|3036.3|3029.3|3028.7|3021.7|0
1586327100000|2020-04-08 06:25:00|3032.7|3025.7|3028.8|3021.8|3033.5|3026.5|3023.3|3016.3|0
1586327400000|2020-04-08 06:30:00|3028.5|3021.5|3036.1|3029.1|3038.1|3031.1|3026.7|3019.7|0
1586327700000|2020-04-08 06:35:00|3036.2|3029.2|3027.5|3020.5|3038.6|3031.6|3024.6|3017.6|0
1586328000000|2020-04-08 06:40:00|3027.3|3020.3|3034|3027|3035.7|3028.7|3027.2|3020.2|0
1586328300000|2020-04-08 06:45:00|3033.9|3026.9|3040.4|3033.4|3041.1|3034.1|3033.2|3026.2|0
1586328600000|2020-04-08 06:50:00|3040.3|3033.3|3038.2|3031.2|3040.3|3033.3|3033.5|3026.5|0
1586328900000|2020-04-08 06:55:00|3038.3|3031.3|3043.7|3036.7|3043.8|3036.8|3037.2|3030.2|0
1586329200000|2020-04-08 07:00:00|3043.8|3036.8|3049.2|3042.2|3053.7|3046.7|3042|3035|0
1586329500000|2020-04-08 07:05:00|3049.3|3042.3|3046.7|3039.7|3052.3|3045.3|3043.5|3036.5|0
1586329800000|2020-04-08 07:10:00|3047.1|3040.1|3048.9|3041.9|3050|3043|3042.2|3035.2|0
1586330100000|2020-04-08 07:15:00|3049|3042|3043|3036|3056.2|3049.2|3040.2|3033.2|0
1586330400000|2020-04-08 07:20:00|3043.1|3036.1|3045.1|3038.1|3047.7|3040.7|3038.6|3031.6|0
1586330700000|2020-04-08 07:25:00|3045|3038|3046.8|3039.8|3049.7|3042.7|3043.9|3036.9|0
1586331000000|2020-04-08 07:30:00|3046.4|3039.4|3040.2|3033.2|3046.6|3039.6|3036.4|3029.4|0
1586331300000|2020-04-08 07:35:00|3039.9|3032.9|3051|3044|3051.8|3044.8|3039.7|3032.7|0
1586331600000|2020-04-08 07:40:00|3050.7|3043.7|3048.1|3041.1|3053.6|3046.6|3047|3040|0
1586331900000|2020-04-08 07:45:00|3048.3|3041.3|3046.2|3039.2|3051.4|3044.4|3045|3038|0
1586332200000|2020-04-08 07:50:00|3046.5|3039.5|3053.7|3046.7|3054.6|3047.6|3046|3039|0
1586332500000|2020-04-08 07:55:00|3053.5|3046.5|3053.2|3046.2|3054|3047|3049.4|3042.4|0
1586332800000|2020-04-08 08:00:00|3053.9|3046.9|3054.9|3049.9|3056.6|3051.6|3051.6|3045.4|0
1586333100000|2020-04-08 08:05:00|3055|3050|3054.8|3049.8|3057.5|3052.5|3054.1|3049.1|0
1586333400000|2020-04-08 08:10:00|3054.9|3049.9|3052.6|3047.6|3056.5|3051.5|3050.3|3045.3|0
1586333700000|2020-04-08 08:15:00|3053.5|3048.5|3045.8|3040.8|3054.7|3049.7|3045.6|3040.6|0
1586334000000|2020-04-08 08:20:00|3046.1|3041.1|3044.8|3039.8|3046.9|3041.9|3041|3036|0
1586334300000|2020-04-08 08:25:00|3043.1|3038.1|3037.2|3032.2|3044.5|3039.5|3037.2|3032.2|0
1586334600000|2020-04-08 08:30:00|3037.3|3032.3|3032.2|3027.2|3037.9|3032.9|3029.9|3024.9|0
1586334900000|2020-04-08 08:35:00|3032.4|3027.4|3030.4|3025.4|3032.5|3027.5|3029.3|3024.3|0
1586335200000|2020-04-08 08:40:00|3030.7|3025.7|3031.4|3026.4|3032.7|3027.7|3029.5|3024.5|0
1586335500000|2020-04-08 08:45:00|3031.2|3026.2|3037.4|3032.4|3039.4|3034.4|3030.5|3025.5|0
1586335800000|2020-04-08 08:50:00|3036.8|3031.8|3038.5|3033.5|3038.5|3033.5|3034.2|3029.2|0
1586336100000|2020-04-08 08:55:00|3038.1|3033.1|3036.4|3031.4|3038.4|3033.4|3034.8|3029.8|0
1586336400000|2020-04-08 09:00:00|3037|3032|3038.2|3033.2|3038.8|3033.8|3035.4|3030.4|0
1586336700000|2020-04-08 09:05:00|3038.3|3033.3|3040.6|3035.6|3042.6|3037.6|3038.3|3033.3|0
1586337000000|2020-04-08 09:10:00|3041.2|3036.2|3039.4|3034.4|3041.2|3036.2|3039|3034|0
1586337300000|2020-04-08 09:15:00|3040|3035|3039.4|3034.4|3040.6|3035.6|3035.5|3030.5|0
1586337600000|2020-04-08 09:20:00|3039.5|3034.5|3037.6|3032.6|3040.4|3035.4|3036.5|3031.5|0
1586337900000|2020-04-08 09:25:00|3038.3|3033.3|3039.9|3034.9|3039.9|3034.9|3036.5|3031.5|0
1586338200000|2020-04-08 09:30:00|3039.6|3034.6|3039.2|3034.2|3041.7|3036.7|3038.5|3033.5|0
1586338500000|2020-04-08 09:35:00|3039.3|3034.3|3040.1|3035.1|3041|3036|3039|3034|0
1586338800000|2020-04-08 09:40:00|3039.8|3034.8|3039.6|3034.6|3041.1|3036.1|3039.4|3034.4|0
1586339100000|2020-04-08 09:45:00|3039.7|3034.7|3040.3|3035.3|3044|3039|3039.3|3034.3|0
1586339400000|2020-04-08 09:50:00|3040.4|3035.4|3037.6|3032.6|3040.4|3035.4|3036|3031|0
1586339700000|2020-04-08 09:55:00|3037.3|3032.3|3036.2|3031.2|3038.6|3033.6|3034.6|3029.6|0
1586340000000|2020-04-08 10:00:00|3036.3|3031.3|3037.4|3032.4|3038.7|3033.7|3035.1|3030.1|0
1586340300000|2020-04-08 10:05:00|3037.5|3032.5|3038.4|3033.4|3039.7|3034.7|3037.2|3032.2|0
1586340600000|2020-04-08 10:10:00|3038.7|3033.7|3038.7|3033.7|3038.8|3033.8|3037.9|3032.9|0
1586340900000|2020-04-08 10:15:00|3038.6|3033.6|3039.8|3034.8|3040.7|3035.7|3038.3|3033.3|0
1586341200000|2020-04-08 10:20:00|3039.9|3034.9|3043.8|3038.8|3045.8|3040.8|3039.8|3034.8|0
1586341500000|2020-04-08 10:25:00|3043.9|3038.9|3044.9|3039.9|3046.5|3041.5|3043.9|3038.9|0
1586341800000|2020-04-08 10:30:00|3045|3040|3050.2|3045.2|3050.5|3045.5|3044.8|3039.8|0
1586342100000|2020-04-08 10:35:00|3049.8|3044.8|3050.3|3045.3|3051.1|3046.1|3049.2|3044.2|0
1586342400000|2020-04-08 10:40:00|3051.2|3046.2|3052.6|3047.6|3052.8|3047.8|3050.2|3045.2|0
1586342700000|2020-04-08 10:45:00|3052.9|3047.9|3054.3|3049.3|3054.3|3049.3|3051.8|3046.8|0
1586343000000|2020-04-08 10:50:00|3054.1|3049.1|3053.3|3048.3|3055.3|3050.3|3052.5|3047.5|0
1586343300000|2020-04-08 10:55:00|3053.2|3048.2|3055.8|3050.8|3055.8|3050.8|3052.6|3047.6|0
1586343600000|2020-04-08 11:00:00|3055.7|3050.7|3056.8|3051.8|3056.8|3051.8|3053.3|3048.3|0
1586343900000|2020-04-08 11:05:00|3056.3|3051.3|3059.1|3054.1|3060.8|3055.8|3055.7|3050.7|0
1586344200000|2020-04-08 11:10:00|3059.2|3054.2|3066.9|3061.9|3067.6|3062.6|3058.1|3053.1|0
1586344500000|2020-04-08 11:15:00|3066.8|3061.8|3069.7|3064.7|3073.8|3068.8|3066.8|3061.8|0
1586344800000|2020-04-08 11:20:00|3069.5|3064.5|3072.2|3067.2|3072.2|3067.2|3068|3063|0
1586345100000|2020-04-08 11:25:00|3072.1|3067.1|3065.4|3060.4|3072.2|3067.2|3064|3059|0
1586345400000|2020-04-08 11:30:00|3065.6|3060.6|3060.6|3055.6|3065.8|3060.8|3059.4|3054.4|0
1586345700000|2020-04-08 11:35:00|3061|3056|3060.3|3055.3|3062.2|3057.2|3059.7|3054.7|0
1586346000000|2020-04-08 11:40:00|3060.2|3055.2|3058.1|3053.1|3061.9|3056.9|3057.5|3052.5|0
1586346300000|2020-04-08 11:45:00|3058|3053|3057.7|3052.7|3059.3|3054.3|3055.9|3050.9|0
1586346600000|2020-04-08 11:50:00|3057.6|3052.6|3058.3|3053.3|3059.3|3054.3|3057.4|3052.4|0
1586346900000|2020-04-08 11:55:00|3058.4|3053.4|3060.6|3055.6|3060.7|3055.7|3057.9|3052.9|0
1586347200000|2020-04-08 12:00:00|3060.8|3055.8|3063.4|3058.4|3063.5|3058.5|3058.8|3053.8|0
1586347500000|2020-04-08 12:05:00|3063.6|3058.6|3067.4|3062.4|3068.5|3063.5|3063.6|3058.6|0
1586347800000|2020-04-08 12:10:00|3067.8|3062.8|3070.1|3065.1|3070.2|3065.2|3067|3062|0
1586348100000|2020-04-08 12:15:00|3070|3065|3069.1|3064.1|3070.8|3065.8|3067.4|3062.4|0
1586348400000|2020-04-08 12:20:00|3068.7|3063.7|3067.8|3062.8|3070.4|3065.4|3067.8|3062.8|0
1586348700000|2020-04-08 12:25:00|3067.5|3062.5|3067.4|3062.4|3068.9|3063.9|3066|3061|0
1586349000000|2020-04-08 12:30:00|3067.5|3062.5|3068.1|3063.1|3069|3064|3067.2|3062.2|0
1586349300000|2020-04-08 12:35:00|3068.8|3063.8|3065|3060|3069|3064|3063.4|3058.4|0
1586349600000|2020-04-08 12:40:00|3064.9|3059.9|3066.7|3061.7|3066.7|3061.7|3063.3|3058.3|0
1586349900000|2020-04-08 12:45:00|3066.8|3061.8|3066|3061|3067.7|3062.7|3065.3|3060.3|0
1586350200000|2020-04-08 12:50:00|3065.7|3060.7|3061.1|3056.1|3066.1|3061.1|3061|3056|0
1586350500000|2020-04-08 12:55:00|3060.7|3055.7|3060.5|3055.5|3062.3|3057.3|3059|3054|0
1586350800000|2020-04-08 13:00:00|3060.6|3055.6|3066.6|3061.6|3067.5|3062.5|3060.2|3055.2|0
1586351100000|2020-04-08 13:05:00|3066.8|3061.8|3071.1|3066.1|3073|3068|3066.8|3061.8|0
1586351400000|2020-04-08 13:10:00|3071.2|3066.2|3068.7|3063.7|3071.6|3066.6|3068.6|3063.6|0
1586351700000|2020-04-08 13:15:00|3068.8|3063.8|3071.3|3066.3|3071.8|3066.8|3068.8|3063.8|0
1586352000000|2020-04-08 13:20:00|3071.4|3066.4|3069.8|3064.8|3071.4|3066.4|3069.3|3064.3|0
1586352300000|2020-04-08 13:25:00|3070|3065|3071.4|3066.4|3072.7|3067.7|3069.4|3064.4|0
1586352600000|2020-04-08 13:30:00|3072.1|3067.1|3069.2|3065.4|3084.2|3080.4|3061.1|3057.3|0
1586352900000|2020-04-08 13:35:00|3069.1|3065.3|3059.2|3055.4|3069.4|3065.6|3052.7|3048.9|0
1586353200000|2020-04-08 13:40:00|3059.1|3055.3|3061.3|3057.5|3069.6|3065.8|3058.6|3054.8|0
1586353500000|2020-04-08 13:45:00|3061.9|3058.1|3047|3043.2|3064.2|3060.4|3046.7|3042.9|0
1586353800000|2020-04-08 13:50:00|3047.1|3043.3|3050.4|3046.6|3054.9|3051.1|3042.1|3038.3|0
1586354100000|2020-04-08 13:55:00|3050.3|3046.5|3041|3037.2|3052.2|3048.4|3039.8|3036|0
1586354400000|2020-04-08 14:00:00|3041.2|3037.4|3045|3041.2|3054.1|3050.3|3041.2|3037.4|0
1586354700000|2020-04-08 14:05:00|3045.1|3041.3|3034.7|3030.9|3048.2|3044.4|3032.6|3028.8|0
1586355000000|2020-04-08 14:10:00|3035.4|3031.6|3034.3|3030.5|3039.9|3036.1|3030.9|3027.1|0
1586355300000|2020-04-08 14:15:00|3034.9|3031.1|3039.1|3035.3|3039.8|3036|3032|3028.2|0
1586355600000|2020-04-08 14:20:00|3039.5|3035.7|3031|3027.2|3039.5|3035.7|3031|3027.2|0
1586355900000|2020-04-08 14:25:00|3030.9|3027.1|3044|3040.2|3046.2|3042.4|3030.5|3026.7|0
1586356200000|2020-04-08 14:30:00|3044.9|3041.1|3050.7|3046.9|3051.3|3047.5|3039.8|3036|0
1586356500000|2020-04-08 14:35:00|3050.5|3046.7|3047.6|3043.8|3051|3047.2|3044.2|3040.4|0
1586356800000|2020-04-08 14:40:00|3047.3|3043.5|3046.3|3042.5|3052.9|3049.1|3040.8|3037|0
1586357100000|2020-04-08 14:45:00|3046.6|3042.8|3050.5|3046.7|3050.5|3046.7|3045.5|3041.7|0
1586357400000|2020-04-08 14:50:00|3051.2|3047.4|3059.7|3055.9|3061.7|3057.9|3051.2|3047.4|0
1586357700000|2020-04-08 14:55:00|3059.5|3055.7|3064.2|3060.4|3066.6|3062.8|3056.4|3052.6|0
1586358000000|2020-04-08 15:00:00|3064.4|3060.6|3063.3|3059.5|3069.1|3065.3|3061.9|3058.1|0
1586358300000|2020-04-08 15:05:00|3063.7|3059.9|3061.6|3057.8|3065.7|3061.9|3058.2|3054.4|0
1586358600000|2020-04-08 15:10:00|3061.3|3057.5|3065.1|3061.3|3067.3|3063.5|3061.3|3057.5|0
1586358900000|2020-04-08 15:15:00|3065.3|3061.5|3066.6|3062.8|3070.7|3066.9|3063.6|3059.8|0
1586359200000|2020-04-08 15:20:00|3066.4|3062.6|3067.3|3063.5|3072.3|3068.5|3066.4|3062.6|0
1586359500000|2020-04-08 15:25:00|3067.9|3064.1|3074.7|3070.9|3076.7|3072.9|3067.9|3064.1|0
1586359800000|2020-04-08 15:30:00|3074.8|3071|3079.3|3075.5|3079.5|3075.7|3071.1|3067.3|0
1586360100000|2020-04-08 15:35:00|3079.5|3075.7|3082.5|3078.7|3083.4|3079.6|3077.6|3073.8|0
1586360400000|2020-04-08 15:40:00|3082.4|3078.6|3081|3077.2|3084.8|3081|3080|3076.2|0
1586360700000|2020-04-08 15:45:00|3080.9|3077.1|3079.6|3075.8|3082.4|3078.6|3078.5|3074.7|0
1586361000000|2020-04-08 15:50:00|3079.5|3075.7|3072.1|3068.3|3079.7|3075.9|3070.8|3067|0
1586361300000|2020-04-08 15:55:00|3071.8|3068|3072.4|3068.6|3076.2|3072.4|3069.8|3066|0
1586361600000|2020-04-08 16:00:00|3072|3068.2|3075.8|3072|3076.3|3072.5|3070.1|3066.3|0
1586361900000|2020-04-08 16:05:00|3075.5|3071.7|3073.4|3069.6|3077.5|3073.7|3073.2|3069.4|0
1586362200000|2020-04-08 16:10:00|3073.5|3069.7|3069.5|3065.7|3074.1|3070.3|3067.7|3063.9|0
1586362500000|2020-04-08 16:15:00|3069.7|3065.9|3074.7|3070.9|3075|3071.2|3069.7|3065.9|0
1586362800000|2020-04-08 16:20:00|3074.5|3070.7|3077.7|3073.9|3078.3|3074.5|3073.3|3069.5|0
1586363100000|2020-04-08 16:25:00|3077.8|3074|3070|3066.2|3078|3074.2|3068.8|3065|0
1586363400000|2020-04-08 16:30:00|3070.2|3066.4|3075.2|3071.4|3075.2|3071.4|3070.2|3066.4|0
1586363700000|2020-04-08 16:35:00|3075.8|3072|3082.1|3078.3|3083.5|3079.7|3070.7|3066.9|0
1586364000000|2020-04-08 16:40:00|3082|3078.2|3082.6|3078.8|3084.1|3080.3|3079.3|3075.5|0
1586364300000|2020-04-08 16:45:00|3083.1|3079.3|3080.5|3076.7|3085.2|3081.4|3080.1|3076.3|0
1586364600000|2020-04-08 16:50:00|3080.9|3077.1|3079.6|3075.8|3082.2|3078.4|3076.9|3073.1|0
1586364900000|2020-04-08 16:55:00|3079.3|3075.5|3081.5|3077.7|3082.4|3078.6|3074.9|3071.1|0
1586365200000|2020-04-08 17:00:00|3082|3078.2|3080.2|3076.4|3082.5|3078.7|3076.4|3072.6|0
1586365500000|2020-04-08 17:05:00|3080|3076.2|3079|3075.2|3081.8|3078|3076.7|3072.9|0
1586365800000|2020-04-08 17:10:00|3079.3|3075.5|3083.2|3079.4|3083.5|3079.7|3076.1|3072.3|0
1586366100000|2020-04-08 17:15:00|3083.1|3079.3|3081.9|3078.1|3084|3080.2|3079.9|3076.1|0
1586366400000|2020-04-08 17:20:00|3082|3078.2|3084.6|3080.8|3084.8|3081|3081.3|3077.5|0
1586366700000|2020-04-08 17:25:00|3084.4|3080.6|3076.3|3072.5|3085|3081.2|3075.4|3071.6|0
1586367000000|2020-04-08 17:30:00|3076.4|3072.6|3072.5|3068.7|3079.8|3076|3070.5|3066.7|0
1586367300000|2020-04-08 17:35:00|3072.3|3068.5|3069.1|3065.3|3072.3|3068.5|3067.3|3063.5|0
1586367600000|2020-04-08 17:40:00|3069.2|3065.4|3068.9|3065.1|3071.7|3067.9|3067.7|3063.9|0
1586367900000|2020-04-08 17:45:00|3069.1|3065.3|3067.1|3063.3|3072.3|3068.5|3066.5|3062.7|0
1586368200000|2020-04-08 17:50:00|3067.4|3063.6|3065.7|3061.9|3070.5|3066.7|3065.7|3061.9|0
1586368500000|2020-04-08 17:55:00|3065.8|3062|3061|3057.2|3065.8|3062|3059.1|3055.3|0
1586368800000|2020-04-08 18:00:00|3061.5|3057.7|3066.7|3062.9|3067.8|3064|3059.7|3055.9|0
1586369100000|2020-04-08 18:05:00|3066.8|3063|3070.1|3066.3|3070.1|3066.3|3063.7|3059.9|0
1586369400000|2020-04-08 18:10:00|3069.6|3065.8|3070.4|3066.6|3071.6|3067.8|3068.6|3064.8|0
1586369700000|2020-04-08 18:15:00|3071|3067.2|3073.1|3069.3|3075.6|3071.8|3071|3067.2|0
1586370000000|2020-04-08 18:20:00|3073.4|3069.6|3082|3078.2|3082.1|3078.3|3072.3|3068.5|0
1586370300000|2020-04-08 18:25:00|3081.9|3078.1|3080.3|3076.5|3082.2|3078.4|3078.9|3075.1|0
1586370600000|2020-04-08 18:30:00|3080.4|3076.6|3083.1|3079.3|3085.6|3081.8|3079.9|3076.1|0
1586370900000|2020-04-08 18:35:00|3083|3079.2|3085|3081.2|3086|3082.2|3080.8|3077|0
1586371200000|2020-04-08 18:40:00|3085.2|3081.4|3083.8|3080|3091|3087.2|3083.7|3079.9|0
1586371500000|2020-04-08 18:45:00|3083.9|3080.1|3078.1|3074.3|3086.2|3082.4|3077.5|3073.7|0
1586371800000|2020-04-08 18:50:00|3078.3|3074.5|3085.8|3082|3085.8|3082|3078.3|3074.5|0
1586372100000|2020-04-08 18:55:00|3085.7|3081.9|3084.4|3080.6|3085.7|3081.9|3081.8|3078|0
1586372400000|2020-04-08 19:00:00|3084.3|3080.5|3087.8|3084|3088|3084.2|3081.6|3077.8|0
1586372700000|2020-04-08 19:05:00|3087.9|3084.1|3088.2|3084.4|3089.2|3085.4|3084.4|3080.6|0
1586373000000|2020-04-08 19:10:00|3087.9|3084.1|3082|3078.2|3088.4|3084.6|3081.1|3077.3|0
1586373300000|2020-04-08 19:15:00|3082.1|3078.3|3082.9|3079.1|3085.4|3081.6|3081.2|3077.4|0
1586373600000|2020-04-08 19:20:00|3082.8|3079|3075.2|3071.4|3084.2|3080.4|3074.3|3070.5|0
1586373900000|2020-04-08 19:25:00|3075.7|3071.9|3083.4|3079.6|3084.9|3081.1|3075.7|3071.9|0
1586374200000|2020-04-08 19:30:00|3083.6|3079.8|3084.6|3080.8|3092.6|3088.8|3082.5|3078.7|0
1586374500000|2020-04-08 19:35:00|3084.7|3080.9|3079|3075.2|3084.8|3081|3075.3|3071.5|0
1586374800000|2020-04-08 19:40:00|3079.1|3075.3|3078.3|3074.5|3079.4|3075.6|3069.4|3065.6|0
1586375100000|2020-04-08 19:45:00|3077.6|3073.8|3086.5|3082.7|3087.2|3083.4|3076|3072.2|0
1586375400000|2020-04-08 19:50:00|3088|3084.2|3092.8|3089|3095.8|3092|3088|3084.2|0
1586375700000|2020-04-08 19:55:00|3092.7|3088.9|3089|3085.2|3092.7|3088.9|3083.8|3080|0
1586376000000|2020-04-08 20:00:00|3089.6|3084.6|3086.9|3081.9|3089.6|3084.6|3083.1|3078.1|0
1586376300000|2020-04-08 20:05:00|3086.8|3081.8|3085.2|3080.2|3086.8|3081.8|3084.2|3079.2|0
1586376600000|2020-04-08 20:10:00|3085.1|3080.1|3084.7|3079.7|3086.3|3081.3|3084.3|3079.3|0
1586376900000|2020-04-08 20:15:00|3084.8|3079.8|3085.4|3080.4|3085.5|3080.5|3084.3|3079.3|0
1586377200000|2020-04-08 20:20:00|3085.5|3080.5|3085.5|3080.5|3086.5|3081.5|3085.2|3080.2|0
1586377500000|2020-04-08 20:25:00|3085.7|3080.7|3085.1|3080.1|3086.1|3081.1|3084.7|3079.7|0
1586377800000|2020-04-08 20:30:00|3085.2|3080.2|3086.3|3081.3|3086.3|3081.3|3085.1|3080.1|0
1586378100000|2020-04-08 20:35:00|3086.1|3081.1|3085.8|3080.8|3086.4|3081.4|3085.7|3080.7|0
1586378400000|2020-04-08 20:40:00|3085.7|3080.7|3087.7|3082.7|3087.7|3082.7|3085.4|3080.4|0
1586378700000|2020-04-08 20:45:00|3087.8|3082.8|3087.4|3082.4|3088.1|3083.1|3087.3|3082.3|0
1586379000000|2020-04-08 20:50:00|3087.2|3082.2|3086.3|3081.3|3087.2|3082.2|3086.2|3081.2|0
1586379300000|2020-04-08 20:55:00|3086.8|3081.8|3086.1|3081.1|3087.5|3082.5|3085.8|3080.8|0
1586379600000|2020-04-08 21:00:00|3086|3081|3086.2|3081.2|3086.4|3081.4|3086|3081|0
1586379900000|2020-04-08 21:05:00|3085.9|3080.9|3086.2|3081.2|3086.7|3081.7|3085.9|3080.9|0
1586380200000|2020-04-08 21:10:00|3086.5|3081.5|3086|3081|3087.1|3082.1|3086|3081|0
1586380500000|2020-04-08 21:15:00|3086.3|3081.3|3086.6|3081.6|3086.8|3081.8|3085.8|3080.8|0
1586380800000|2020-04-08 21:20:00|3086.8|3081.8|3086.7|3081.7|3087.1|3082.1|3086.5|3081.5|0
1586381100000|2020-04-08 21:25:00|3086.6|3081.6|3085.7|3080.7|3086.9|3081.9|3085.3|3080.3|0
1586381400000|2020-04-08 21:30:00|3085.6|3080.6|3084.7|3079.7|3085.6|3080.6|3084.6|3079.6|0
1586381700000|2020-04-08 21:35:00|3084.6|3079.6|3084.3|3079.3|3085.3|3080.3|3084.2|3079.2|0
1586382000000|2020-04-08 21:40:00|3084.4|3079.4|3085.6|3080.6|3086.1|3081.1|3084.2|3079.2|0
1586382300000|2020-04-08 21:45:00|3085.7|3080.7|3085.6|3080.6|3086|3081|3085.1|3080.1|0
1586382600000|2020-04-08 21:50:00|3085.7|3080.7|3085.9|3080.9|3085.9|3080.9|3085.3|3080.3|0
1586382900000|2020-04-08 21:55:00|3085.8|3080.8|3085.4|3080.4|3085.9|3080.9|3085.2|3080.2|0
1586383200000|2020-04-08 22:00:00|3085.3|3080.3|3081.8|3076.8|3085.3|3080.3|3081.4|3076.4|0
1586383500000|2020-04-08 22:05:00|3081.6|3076.6|3081.7|3076.7|3082.2|3077.2|3081.4|3076.4|0
1586383800000|2020-04-08 22:10:00|3082.2|3077.2|3082.4|3077.4|3082.9|3077.9|3081.6|3076.6|0
1586384100000|2020-04-08 22:15:00|3082.3|3077.3|3082.6|3077.6|3083|3078|3082.2|3077.2|0
1586384400000|2020-04-08 22:20:00|3082.4|3077.4|3083.9|3078.9|3083.9|3078.9|3082.4|3077.4|0
1586384700000|2020-04-08 22:25:00|3083.6|3078.6|3083.3|3078.3|3083.9|3078.9|3083|3078|0
1586385000000|2020-04-08 22:30:00|3083.2|3078.2|3084.2|3079.2|3084.2|3079.2|3083|3078|0
1586385300000|2020-04-08 22:35:00|3084.1|3079.1|3085.6|3080.6|3085.7|3080.7|3084.1|3079.1|0
1586385600000|2020-04-08 22:40:00|3085.7|3080.7|3083.9|3078.9|3086|3081|3083.9|3078.9|0
1586385900000|2020-04-08 22:45:00|3084.3|3079.3|3084.2|3079.2|3084.4|3079.4|3084.1|3079.1|0
1586386200000|2020-04-08 22:50:00|3084.3|3079.3|3084.7|3079.7|3085.3|3080.3|3084.3|3079.3|0
1586386500000|2020-04-08 22:55:00|3084.8|3079.8|3085.4|3080.4|3085.5|3080.5|3084.8|3079.8|0
1586386800000|2020-04-08 23:00:00|3085.5|3080.5|3084.5|3079.5|3085.7|3080.7|3084.5|3079.5|0
1586387100000|2020-04-08 23:05:00|3084.6|3079.6|3084.4|3079.4|3084.6|3079.6|3084.1|3079.1|0
1586387400000|2020-04-08 23:10:00|3084.6|3079.6|3087.1|3082.1|3087.1|3082.1|3084.4|3079.4|0
1586387700000|2020-04-08 23:15:00|3087|3082|3086.7|3081.7|3087.3|3082.3|3086.6|3081.6|0
1586388000000|2020-04-08 23:20:00|3086.6|3081.6|3090.1|3085.1|3090.1|3085.1|3086.6|3081.6|0
1586388300000|2020-04-08 23:25:00|3090|3085|3091|3086|3091|3086|3089.5|3084.5|0
1586388600000|2020-04-08 23:30:00|3091.1|3086.1|3092.5|3087.5|3093.2|3088.2|3091.1|3086.1|0
1586388900000|2020-04-08 23:35:00|3092.6|3087.6|3092|3087|3092.6|3087.6|3091.6|3086.6|0
1586389200000|2020-04-08 23:40:00|3091.7|3086.7|3093.1|3088.1|3093.2|3088.2|3091.5|3086.5|0
1586389500000|2020-04-08 23:45:00|3093|3088|3095.8|3090.8|3095.9|3090.9|3092.8|3087.8|0
1586389800000|2020-04-08 23:50:00|3095.6|3090.6|3095.7|3090.7|3096.3|3091.3|3095.4|3090.4|0
1586390100000|2020-04-08 23:55:00|3096.2|3091.2|3099.3|3092.3|3099.7|3093.8|3096.2|3091.2|0
1586390400000|2020-04-09 00:00:00|3098.8|3091.8|3097.1|3090.1|3099.2|3092.2|3095.5|3088.5|0
1586390700000|2020-04-09 00:05:00|3096.9|3089.9|3099.1|3092.1|3100.3|3093.3|3094.3|3087.3|0
1586391000000|2020-04-09 00:10:00|3099.6|3092.6|3098.2|3091.2|3100.8|3093.8|3098.1|3091.1|0
1586391300000|2020-04-09 00:15:00|3098.3|3091.3|3093.3|3086.3|3099.3|3092.3|3093|3086|0
1586391600000|2020-04-09 00:20:00|3094.5|3087.5|3090.5|3083.5|3096.2|3089.2|3090|3083|0
1586391900000|2020-04-09 00:25:00|3090.6|3083.6|3091.7|3084.7|3093|3086|3089.1|3082.1|0
1586392200000|2020-04-09 00:30:00|3091.5|3084.5|3089.7|3082.7|3091.8|3084.8|3088.1|3081.1|0
1586392500000|2020-04-09 00:35:00|3089.5|3082.5|3092.3|3085.3|3094.6|3087.6|3086.8|3079.8|0
1586392800000|2020-04-09 00:40:00|3092.4|3085.4|3093.3|3086.3|3094.3|3087.3|3092.3|3085.3|0
1586393100000|2020-04-09 00:45:00|3093.2|3086.2|3091.5|3084.5|3093.2|3086.2|3090.2|3083.2|0
1586393400000|2020-04-09 00:50:00|3091.6|3084.6|3092.3|3085.3|3096.3|3089.3|3091.6|3084.6|0
1586393700000|2020-04-09 00:55:00|3092.5|3085.5|3090.7|3083.7|3094.1|3087.1|3088.9|3081.9|0
1586394000000|2020-04-09 01:00:00|3090.6|3083.6|3092|3085|3093.4|3086.4|3089.4|3082.4|0
1586394300000|2020-04-09 01:05:00|3091.6|3084.6|3092.4|3085.4|3093.5|3086.5|3090|3083|0
1586394600000|2020-04-09 01:10:00|3092.6|3085.6|3093|3086|3095.7|3088.7|3091.9|3084.9|0
1586394900000|2020-04-09 01:15:00|3093.1|3086.1|3088.4|3081.4|3093.3|3086.3|3087.7|3080.7|0
1586395200000|2020-04-09 01:20:00|3088.5|3081.5|3086.4|3079.4|3088.9|3081.9|3085.3|3078.3|0
1586395500000|2020-04-09 01:25:00|3086.3|3079.3|3086.7|3079.7|3088.2|3081.2|3085.2|3078.2|0
1586395800000|2020-04-09 01:30:00|3086.8|3079.8|3075.1|3068.1|3087.3|3080.3|3074.6|3067.6|0
1586396100000|2020-04-09 01:35:00|3075.2|3068.2|3071.6|3064.6|3077.6|3070.6|3069.6|3062.6|0
1586396400000|2020-04-09 01:40:00|3071.9|3064.9|3072.9|3065.9|3074.5|3067.5|3069.6|3062.6|0
1586396700000|2020-04-09 01:45:00|3073.1|3066.1|3074.5|3067.5|3075.2|3068.2|3070|3063|0
1586397000000|2020-04-09 01:50:00|3074.6|3067.6|3075.3|3068.3|3075.4|3068.4|3070.4|3063.4|0
1586397300000|2020-04-09 01:55:00|3075.5|3068.5|3072.1|3065.1|3077|3070|3071.3|3064.3|0
1586397600000|2020-04-09 02:00:00|3072.4|3065.4|3071.5|3064.5|3075.3|3068.3|3069.7|3062.7|0
1586397900000|2020-04-09 02:05:00|3072|3065|3076.6|3069.6|3076.7|3069.7|3071.8|3064.8|0
1586398200000|2020-04-09 02:10:00|3076.7|3069.7|3077.2|3070.2|3079.7|3072.7|3075.2|3068.2|0
1586398500000|2020-04-09 02:15:00|3077.3|3070.3|3077.4|3070.4|3079.2|3072.2|3074.9|3067.9|0
1586398800000|2020-04-09 02:20:00|3077.3|3070.3|3075.3|3068.3|3079.1|3072.1|3074.9|3067.9|0
1586399100000|2020-04-09 02:25:00|3075.6|3068.6|3074.6|3067.6|3075.9|3068.9|3072.9|3065.9|0
1586399400000|2020-04-09 02:30:00|3074.2|3067.2|3070.9|3063.9|3074.2|3067.2|3069.6|3062.6|0
1586399700000|2020-04-09 02:35:00|3070.6|3063.6|3071.8|3064.8|3072.6|3065.6|3070.5|3063.5|0
1586400000000|2020-04-09 02:40:00|3071.9|3064.9|3064.6|3057.6|3071.9|3064.9|3063.7|3056.7|0
1586400300000|2020-04-09 02:45:00|3064.7|3057.7|3065.1|3058.1|3068|3061|3063.1|3056.1|0
1586400600000|2020-04-09 02:50:00|3065.3|3058.3|3066.8|3059.8|3068.2|3061.2|3065.2|3058.2|0
1586400900000|2020-04-09 02:55:00|3066.5|3059.5|3068.6|3061.6|3069.1|3062.1|3065.7|3058.7|0
1586401200000|2020-04-09 03:00:00|3068.7|3061.7|3065.2|3058.2|3069.6|3062.6|3065|3058|0
1586401500000|2020-04-09 03:05:00|3065.3|3058.3|3066.7|3059.7|3068.4|3061.4|3064.7|3057.7|0
1586401800000|2020-04-09 03:10:00|3066.6|3059.6|3068.7|3061.7|3070|3063|3065.5|3058.5|0
1586402100000|2020-04-09 03:15:00|3068.5|3061.5|3068|3061|3068.7|3061.7|3066.1|3059.1|0
1586402400000|2020-04-09 03:20:00|3068.1|3061.1|3070.5|3063.5|3071.3|3064.3|3067.3|3060.3|0
1586402700000|2020-04-09 03:25:00|3070.4|3063.4|3072.9|3065.9|3074|3067|3070|3063|0
1586403000000|2020-04-09 03:30:00|3073|3066|3073.5|3066.5|3075.1|3068.1|3071|3064|0
1586403300000|2020-04-09 03:35:00|3073.4|3066.4|3071.7|3064.7|3073.9|3066.9|3071.6|3064.6|0
1586403600000|2020-04-09 03:40:00|3071.9|3064.9|3071.8|3064.8|3073.1|3066.1|3069.6|3062.6|0
1586403900000|2020-04-09 03:45:00|3071.9|3064.9|3077|3070|3077.6|3070.6|3070.9|3063.9|0
1586404200000|2020-04-09 03:50:00|3076.9|3069.9|3074.8|3067.8|3077.2|3070.2|3073.9|3066.9|0
1586404500000|2020-04-09 03:55:00|3075|3068|3075.5|3068.5|3075.8|3068.8|3073.7|3066.7|0
1586404800000|2020-04-09 04:00:00|3075.7|3068.7|3077.1|3070.1|3077.8|3070.8|3074.7|3067.7|0
1586405100000|2020-04-09 04:05:00|3077|3070|3072.9|3065.9|3077.1|3070.1|3070.7|3063.7|0
1586405400000|2020-04-09 04:10:00|3073.2|3066.2|3072.5|3065.5|3074.6|3067.6|3070.6|3063.6|0
1586405700000|2020-04-09 04:15:00|3072.7|3065.7|3073|3066|3074.6|3067.6|3070.8|3063.8|0
1586406000000|2020-04-09 04:20:00|3072.8|3065.8|3070.8|3063.8|3074.5|3067.5|3068.8|3061.8|0
1586406300000|2020-04-09 04:25:00|3070.5|3063.5|3072.1|3065.1|3072.2|3065.2|3069.6|3062.6|0
1586406600000|2020-04-09 04:30:00|3072.2|3065.2|3078.4|3071.4|3079.3|3072.3|3071.7|3064.7|0
1586406900000|2020-04-09 04:35:00|3078.3|3071.3|3078.2|3071.2|3078.8|3071.8|3076.7|3069.7|0
1586407200000|2020-04-09 04:40:00|3078.3|3071.3|3083.3|3076.3|3085.4|3078.4|3078.3|3071.3|0
1586407500000|2020-04-09 04:45:00|3083.2|3076.2|3080.9|3073.9|3083.7|3076.7|3080.2|3073.2|0
1586407800000|2020-04-09 04:50:00|3080.7|3073.7|3082.8|3075.8|3083.5|3076.5|3080.5|3073.5|0
1586408100000|2020-04-09 04:55:00|3082.7|3075.7|3085.8|3078.8|3086.6|3079.6|3081.1|3074.1|0
1586408400000|2020-04-09 05:00:00|3085.6|3078.6|3082.6|3075.6|3086.5|3079.5|3081.3|3074.3|0
1586408700000|2020-04-09 05:05:00|3082.5|3075.5|3078.9|3071.9|3082.8|3075.8|3078.6|3071.6|0
1586409000000|2020-04-09 05:10:00|3079|3072|3079.5|3072.5|3083.9|3076.9|3079|3072|0
1586409300000|2020-04-09 05:15:00|3079.4|3072.4|3078.5|3071.5|3079.8|3072.8|3076.1|3069.1|0
1586409600000|2020-04-09 05:20:00|3078.6|3071.6|3076|3069|3078.6|3071.6|3074.4|3067.4|0
1586409900000|2020-04-09 05:25:00|3075.9|3068.9|3079.7|3072.7|3081.1|3074.1|3075.8|3068.8|0
1586410200000|2020-04-09 05:30:00|3079.5|3072.5|3081.5|3074.5|3082.7|3075.7|3075.7|3068.7|0
1586410500000|2020-04-09 05:35:00|3081.3|3074.3|3081.6|3074.6|3082.3|3075.3|3079.5|3072.5|0
1586410800000|2020-04-09 05:40:00|3081.8|3074.8|3083.3|3076.3|3085.3|3078.3|3080.4|3073.4|0
1586411100000|2020-04-09 05:45:00|3083.6|3076.6|3084.1|3077.1|3086.3|3079.3|3082.5|3075.5|0
1586411400000|2020-04-09 05:50:00|3083.9|3076.9|3078.7|3071.7|3084.2|3077.2|3076.9|3069.9|0
1586411700000|2020-04-09 05:55:00|3079.3|3072.3|3081|3074|3082.2|3075.2|3078.8|3071.8|0
1586412000000|2020-04-09 06:00:00|3081.1|3074.1|3091.7|3084.7|3092.2|3085.2|3081|3074|0
1586412300000|2020-04-09 06:05:00|3091.8|3084.8|3093.1|3086.1|3094.3|3087.3|3089.2|3082.2|0
1586412600000|2020-04-09 06:10:00|3092.8|3085.8|3092.3|3085.3|3094.1|3087.1|3090.1|3083.1|0
1586412900000|2020-04-09 06:15:00|3092.1|3085.1|3094.4|3087.4|3094.4|3087.4|3088.9|3081.9|0
1586413200000|2020-04-09 06:20:00|3094|3087|3091.2|3084.2|3094.1|3087.1|3090|3083|0
1586413500000|2020-04-09 06:25:00|3091.3|3084.3|3094.5|3087.5|3097.4|3090.4|3091.2|3084.2|0
1586413800000|2020-04-09 06:30:00|3094.4|3087.4|3094.5|3087.5|3096.9|3089.9|3094.1|3087.1|0
1586414100000|2020-04-09 06:35:00|3094.4|3087.4|3091.4|3084.4|3095.4|3088.4|3091.2|3084.2|0
1586414400000|2020-04-09 06:40:00|3091.3|3084.3|3094.3|3087.3|3095|3088|3090.3|3083.3|0
1586414700000|2020-04-09 06:45:00|3094.2|3087.2|3094.9|3087.9|3097|3090|3094|3087|0
1586415000000|2020-04-09 06:50:00|3094.8|3087.8|3088.3|3081.3|3094.8|3087.8|3087.2|3080.2|0
1586415300000|2020-04-09 06:55:00|3088.4|3081.4|3104.5|3097.5|3104.8|3097.8|3088.4|3081.4|0
1586415600000|2020-04-09 07:00:00|3104.6|3097.6|3103.7|3096.7|3108.8|3101.8|3099.7|3092.7|0
1586415900000|2020-04-09 07:05:00|3103.5|3096.5|3107.7|3100.7|3107.7|3100.7|3100.8|3093.8|0
1586416200000|2020-04-09 07:10:00|3107.6|3100.6|3106.4|3099.4|3108.5|3101.5|3102.5|3095.5|0
1586416500000|2020-04-09 07:15:00|3106.3|3099.3|3111.3|3104.3|3111.9|3104.9|3106.2|3099.2|0
1586416800000|2020-04-09 07:20:00|3111.4|3104.4|3110|3103|3112.9|3105.9|3109.4|3102.4|0
1586417100000|2020-04-09 07:25:00|3109.8|3102.8|3108.8|3101.8|3110.2|3103.2|3106|3099|0
1586417400000|2020-04-09 07:30:00|3108.7|3101.7|3109.2|3102.2|3110.3|3103.3|3106.4|3099.4|0
1586417700000|2020-04-09 07:35:00|3109|3102|3110|3103|3112.1|3105.1|3107.2|3100.2|0
1586418000000|2020-04-09 07:40:00|3109.9|3102.9|3104.8|3097.8|3109.9|3102.9|3103.9|3096.9|0
1586418300000|2020-04-09 07:45:00|3104.9|3097.9|3111.2|3104.2|3114.6|3107.6|3104.8|3097.8|0
1586418600000|2020-04-09 07:50:00|3111.4|3104.4|3113.7|3106.7|3115.9|3108.9|3111.2|3104.2|0
1586418900000|2020-04-09 07:55:00|3113.8|3106.8|3111.3|3104.3|3114.1|3107.1|3107.9|3100.9|0
1586419200000|2020-04-09 08:00:00|3111.1|3104.1|3115.4|3110.4|3121.3|3116.3|3110.1|3103.1|0
1586419500000|2020-04-09 08:05:00|3115.8|3110.8|3112.2|3107.2|3116.8|3111.8|3111.1|3106.1|0
1586419800000|2020-04-09 08:10:00|3112.1|3107.1|3110.4|3105.4|3112.1|3107.1|3109.2|3104.2|0
1586420100000|2020-04-09 08:15:00|3112.5|3107.5|3112.8|3107.8|3113.9|3108.9|3110.8|3105.8|0
1586420400000|2020-04-09 08:20:00|3112.2|3107.2|3113.1|3108.1|3115.5|3110.5|3111.1|3106.1|0
1586420700000|2020-04-09 08:25:00|3113|3108|3107.2|3102.2|3113|3108|3106.9|3101.9|0
1586421000000|2020-04-09 08:30:00|3107.1|3102.1|3107.4|3102.4|3108.8|3103.8|3106.5|3101.5|0
1586421300000|2020-04-09 08:35:00|3106.6|3101.6|3097.2|3092.2|3108.8|3103.8|3097.2|3092.2|0
1586421600000|2020-04-09 08:40:00|3097.1|3092.1|3101.4|3096.4|3102.2|3097.2|3094.8|3089.8|0
1586421900000|2020-04-09 08:45:00|3101.2|3096.2|3103.2|3098.2|3103.6|3098.6|3100.5|3095.5|0
1586422200000|2020-04-09 08:50:00|3102|3097|3100.6|3095.6|3102.6|3097.6|3099.6|3094.6|0
1586422500000|2020-04-09 08:55:00|3100.5|3095.5|3098.4|3093.4|3100.6|3095.6|3097.7|3092.7|0
1586422800000|2020-04-09 09:00:00|3098.5|3093.5|3098.5|3093.5|3098.5|3093.5|3096.2|3091.2|0
1586423100000|2020-04-09 09:05:00|3098.4|3093.4|3096.5|3091.5|3099.8|3094.8|3096.3|3091.3|0
1586423400000|2020-04-09 09:10:00|3096.2|3091.2|3092.5|3087.5|3097.9|3092.9|3092.3|3087.3|0
1586423700000|2020-04-09 09:15:00|3092.3|3087.3|3083.1|3078.1|3092.7|3087.7|3082.5|3077.5|0
1586424000000|2020-04-09 09:20:00|3083.7|3078.7|3084.3|3079.3|3086.9|3081.9|3081.3|3076.3|0
1586424300000|2020-04-09 09:25:00|3084.2|3079.2|3090.4|3085.4|3090.5|3085.5|3084.2|3079.2|0
1586424600000|2020-04-09 09:30:00|3090.5|3085.5|3086.6|3081.6|3091|3086|3085.1|3080.1|0
1586424900000|2020-04-09 09:35:00|3086.7|3081.7|3087|3082|3088.5|3083.5|3086.1|3081.1|0
1586425200000|2020-04-09 09:40:00|3088.5|3083.5|3091.8|3086.8|3092.5|3087.5|3088.2|3083.2|0
1586425500000|2020-04-09 09:45:00|3091.7|3086.7|3088|3083|3092.9|3087.9|3087.7|3082.7|0
1586425800000|2020-04-09 09:50:00|3087.9|3082.9|3086.5|3081.5|3088.5|3083.5|3086.5|3081.5|0
1586426100000|2020-04-09 09:55:00|3086.7|3081.7|3089.1|3084.1|3089.1|3084.1|3083.3|3078.3|0
1586426400000|2020-04-09 10:00:00|3087.8|3082.8|3089.4|3084.4|3089.8|3084.8|3086|3081|0
1586426700000|2020-04-09 10:05:00|3089.2|3084.2|3091.1|3086.1|3092.6|3087.6|3088.7|3083.7|0
1586427000000|2020-04-09 10:10:00|3091.2|3086.2|3091.5|3086.5|3091.5|3086.5|3090.6|3085.6|0
1586427300000|2020-04-09 10:15:00|3091.1|3086.1|3088.5|3083.5|3091.5|3086.5|3088.2|3083.2|0
1586427600000|2020-04-09 10:20:00|3088.7|3083.7|3089|3084|3089.3|3084.3|3088.7|3083.7|0
1586427900000|2020-04-09 10:25:00|3088.9|3083.9|3082.6|3077.6|3088.9|3083.9|3082.6|3077.6|0
1586428200000|2020-04-09 10:30:00|3082.4|3077.4|3081.9|3076.9|3085.3|3080.3|3081.7|3076.7|0
1586428500000|2020-04-09 10:35:00|3081.5|3076.5|3078.2|3073.2|3081.7|3076.7|3077.8|3072.8|0
1586428800000|2020-04-09 10:40:00|3078.8|3073.8|3079.4|3074.4|3080.1|3075.1|3078.1|3073.1|0
1586429100000|2020-04-09 10:45:00|3079.6|3074.6|3079.3|3074.3|3080.3|3075.3|3079.2|3074.2|0
1586429400000|2020-04-09 10:50:00|3079.6|3074.6|3077.5|3072.5|3079.9|3074.9|3077.5|3072.5|0
1586429700000|2020-04-09 10:55:00|3077.2|3072.2|3079.2|3074.2|3079.7|3074.7|3076.5|3071.5|0
1586430000000|2020-04-09 11:00:00|3081.2|3076.2|3084.9|3079.9|3085.9|3080.9|3081.2|3076.2|0
1586430300000|2020-04-09 11:05:00|3085.1|3080.1|3089.2|3084.2|3089.7|3084.7|3084.6|3079.6|0
1586430600000|2020-04-09 11:10:00|3088.9|3083.9|3087.5|3082.5|3090.6|3085.6|3087.5|3082.5|0
1586430900000|2020-04-09 11:15:00|3087|3082|3086.1|3081.1|3087.3|3082.3|3086|3081|0
1586431200000|2020-04-09 11:20:00|3085.9|3080.9|3079.8|3074.8|3085.9|3080.9|3079.3|3074.3|0
1586431500000|2020-04-09 11:25:00|3079.7|3074.7|3074.1|3069.1|3079.9|3074.9|3074.1|3069.1|0
1586431800000|2020-04-09 11:30:00|3073.9|3068.9|3071.4|3066.4|3074.1|3069.1|3070|3065|0
1586432100000|2020-04-09 11:35:00|3071.6|3066.6|3068.8|3063.8|3072.4|3067.4|3068|3063|0
1586432400000|2020-04-09 11:40:00|3069.1|3064.1|3068.2|3063.2|3069.5|3064.5|3066.4|3061.4|0
1586432700000|2020-04-09 11:45:00|3068.5|3063.5|3070.1|3065.1|3070.7|3065.7|3068|3063|0
1586433000000|2020-04-09 11:50:00|3070|3065|3071.3|3066.3|3071.9|3066.9|3070|3065|0
1586433300000|2020-04-09 11:55:00|3071.4|3066.4|3070.5|3065.5|3071.4|3066.4|3069.5|3064.5|0
1586433600000|2020-04-09 12:00:00|3070.4|3065.4|3066.2|3061.2|3071|3066|3066.2|3061.2|0
1586433900000|2020-04-09 12:05:00|3065.9|3060.9|3066.7|3061.7|3066.7|3061.7|3064.3|3059.3|0
1586434200000|2020-04-09 12:10:00|3066.4|3061.4|3062.9|3057.9|3067.4|3062.4|3062.7|3057.7|0
1586434500000|2020-04-09 12:15:00|3062.6|3057.6|3062.7|3057.7|3065.4|3060.4|3059.6|3054.6|0
1586434800000|2020-04-09 12:20:00|3063.3|3058.3|3064.6|3059.6|3066.2|3061.2|3062|3057|0
1586435100000|2020-04-09 12:25:00|3064.5|3059.5|3067|3062|3067.1|3062.1|3064.5|3059.5|0
1586435400000|2020-04-09 12:30:00|3067.1|3062.1|3089|3084|3089.7|3084.7|3067.1|3062.1|0
1586435700000|2020-04-09 12:35:00|3089.1|3084.1|3084.5|3079.5|3091.4|3086.4|3084.1|3079.1|0
1586436000000|2020-04-09 12:40:00|3084.4|3079.4|3086|3081|3086.3|3081.3|3081.3|3076.3|0
1586436300000|2020-04-09 12:45:00|3086.1|3081.1|3100.8|3095.8|3101.2|3096.2|3086.1|3081.1|0
1586436600000|2020-04-09 12:50:00|3101.1|3096.1|3108|3103|3108.1|3103.1|3100.9|3095.9|0
1586436900000|2020-04-09 12:55:00|3107.6|3102.6|3111.1|3106.1|3111.3|3106.3|3107.5|3102.5|0
1586437200000|2020-04-09 13:00:00|3111.2|3106.2|3114.5|3109.5|3115.9|3110.9|3109.1|3104.1|0
1586437500000|2020-04-09 13:05:00|3114.3|3109.3|3124.4|3119.4|3125|3120|3114.2|3109.2|0
1586437800000|2020-04-09 13:10:00|3123.9|3118.9|3132.6|3127.6|3132.7|3127.7|3123.9|3118.9|0
1586438100000|2020-04-09 13:15:00|3133.1|3128.1|3129.8|3124.8|3133.1|3128.1|3127.3|3122.3|0
1586438400000|2020-04-09 13:20:00|3130|3125|3134.2|3129.2|3134.9|3129.9|3129.6|3124.6|0
1586438700000|2020-04-09 13:25:00|3133.9|3128.9|3125.9|3120.9|3135.2|3130.2|3124|3119|0
1586439000000|2020-04-09 13:30:00|3126.8|3121.8|3115|3111.2|3128.3|3123.3|3106|3102.2|0
1586439300000|2020-04-09 13:35:00|3115.7|3111.9|3127.1|3123.3|3129.7|3125.9|3115.5|3111.7|0
1586439600000|2020-04-09 13:40:00|3127.2|3123.4|3147.4|3143.6|3149.4|3145.6|3126.6|3122.8|0
1586439900000|2020-04-09 13:45:00|3147.3|3143.5|3137.9|3134.1|3147.4|3143.6|3134.4|3130.6|0
1586440200000|2020-04-09 13:50:00|3137.2|3133.4|3134.7|3130.9|3137.2|3133.4|3124.7|3120.9|0
1586440500000|2020-04-09 13:55:00|3134.4|3130.6|3137.6|3133.8|3140.7|3136.9|3130.6|3126.8|0
1586440800000|2020-04-09 14:00:00|3137.7|3133.9|3129.1|3125.3|3140.8|3137|3129.1|3125.3|0
1586441100000|2020-04-09 14:05:00|3128.7|3124.9|3101.7|3097.9|3128.8|3125|3101.4|3097.6|0
1586441400000|2020-04-09 14:10:00|3101.6|3097.8|3099.9|3096.1|3113|3109.2|3099.9|3096.1|0
1586441700000|2020-04-09 14:15:00|3100.1|3096.3|3083.1|3079.3|3100.4|3096.6|3082.3|3078.5|0
1586442000000|2020-04-09 14:20:00|3083.2|3079.4|3082.6|3078.8|3088.4|3084.6|3072.9|3069.1|0
1586442300000|2020-04-09 14:25:00|3082.5|3078.7|3094.5|3090.7|3094.5|3090.7|3082.2|3078.4|0
1586442600000|2020-04-09 14:30:00|3094.7|3090.9|3094.9|3091.1|3096.6|3092.8|3087.3|3083.5|0
1586442900000|2020-04-09 14:35:00|3095.3|3091.5|3098.5|3094.7|3099.3|3095.5|3090.2|3086.4|0
1586443200000|2020-04-09 14:40:00|3098.6|3094.8|3101.3|3097.5|3103.3|3099.5|3094|3090.2|0
1586443500000|2020-04-09 14:45:00|3101|3097.2|3100.3|3096.5|3107.3|3103.5|3099|3095.2|0
1586443800000|2020-04-09 14:50:00|3099.6|3095.8|3091.7|3087.9|3101.5|3097.7|3090.8|3087|0
1586444100000|2020-04-09 14:55:00|3092.2|3088.4|3101.4|3097.6|3106.7|3102.9|3092.2|3088.4|0
1586444400000|2020-04-09 15:00:00|3101.2|3097.4|3089.2|3085.4|3101.7|3097.9|3085.9|3082.1|0
1586444700000|2020-04-09 15:05:00|3089.7|3085.9|3092.4|3088.6|3093.5|3089.7|3083.3|3079.5|0
1586445000000|2020-04-09 15:10:00|3092.5|3088.7|3089|3085.2|3094.7|3090.9|3083.3|3079.5|0
1586445300000|2020-04-09 15:15:00|3088.9|3085.1|3085.8|3082|3089.6|3085.8|3082.8|3079|0
1586445600000|2020-04-09 15:20:00|3086.1|3082.3|3080|3076.2|3087.9|3084.1|3079.9|3076.1|0
1586445900000|2020-04-09 15:25:00|3080.3|3076.5|3090.9|3087.1|3091|3087.2|3077.5|3073.7|0
1586446200000|2020-04-09 15:30:00|3090.8|3087|3091.5|3087.7|3092.9|3089.1|3086.1|3082.3|0
1586446500000|2020-04-09 15:35:00|3091.4|3087.6|3101.3|3097.5|3101.3|3097.5|3089.6|3085.8|0
1586446800000|2020-04-09 15:40:00|3101.4|3097.6|3102.8|3099|3104|3100.2|3098.4|3094.6|0
1586447100000|2020-04-09 15:45:00|3102.9|3099.1|3106.1|3102.3|3107.3|3103.5|3102.3|3098.5|0
1586447400000|2020-04-09 15:50:00|3106|3102.2|3102.9|3099.1|3109.1|3105.3|3100.6|3096.8|0
1586447700000|2020-04-09 15:55:00|3102.6|3098.8|3106|3102.2|3106.7|3102.9|3100|3096.2|0
1586448000000|2020-04-09 16:00:00|3106.2|3102.4|3114.4|3110.6|3114.4|3110.6|3105.8|3102|0
1586448300000|2020-04-09 16:05:00|3114.2|3110.4|3114.2|3110.4|3114.5|3110.7|3109.7|3105.9|0
1586448600000|2020-04-09 16:10:00|3114.1|3110.3|3111.9|3108.1|3114.2|3110.4|3107.9|3104.1|0
1586448900000|2020-04-09 16:15:00|3111.7|3107.9|3115.5|3111.7|3116.2|3112.4|3109.7|3105.9|0
1586449200000|2020-04-09 16:20:00|3115.4|3111.6|3116|3112.2|3118.3|3114.5|3115.2|3111.4|0
1586449500000|2020-04-09 16:25:00|3116.1|3112.3|3105.3|3101.5|3116.5|3112.7|3104.7|3100.9|0
1586449800000|2020-04-09 16:30:00|3105.2|3101.4|3104.5|3100.7|3110.5|3106.7|3104.2|3100.4|0
1586450100000|2020-04-09 16:35:00|3104.4|3100.6|3108.1|3104.3|3108.1|3104.3|3100.1|3096.3|0
1586450400000|2020-04-09 16:40:00|3108|3104.2|3108.1|3104.3|3110.8|3107|3106.1|3102.3|0
1586450700000|2020-04-09 16:45:00|3108|3104.2|3109.6|3105.8|3112.5|3108.7|3105.3|3101.5|0
1586451000000|2020-04-09 16:50:00|3109.8|3106|3112.7|3108.9|3113.7|3109.9|3108.9|3105.1|0
1586451300000|2020-04-09 16:55:00|3112.6|3108.8|3116.8|3113|3119.5|3115.7|3110.5|3106.7|0
1586451600000|2020-04-09 17:00:00|3117.1|3113.3|3113.2|3109.4|3117.6|3113.8|3113.2|3109.4|0
1586451900000|2020-04-09 17:05:00|3113.3|3109.5|3120.1|3116.3|3120.1|3116.3|3113.3|3109.5|0
1586452200000|2020-04-09 17:10:00|3120|3116.2|3117.8|3114|3120|3116.2|3114|3110.2|0
1586452500000|2020-04-09 17:15:00|3117.9|3114.1|3118.7|3114.9|3118.9|3115.1|3113.9|3110.1|0
1586452800000|2020-04-09 17:20:00|3118.6|3114.8|3118.6|3114.8|3120.7|3116.9|3116.7|3112.9|0
1586453100000|2020-04-09 17:25:00|3118.5|3114.7|3118.8|3115|3119.7|3115.9|3116|3112.2|0
1586453400000|2020-04-09 17:30:00|3118.9|3115.1|3118.3|3114.5|3122.3|3118.5|3116.5|3112.7|0
1586453700000|2020-04-09 17:35:00|3118.4|3114.6|3110.4|3106.6|3119.1|3115.3|3108.8|3105|0
1586454000000|2020-04-09 17:40:00|3110.8|3107|3111.9|3108.1|3114.2|3110.4|3110.6|3106.8|0
1586454300000|2020-04-09 17:45:00|3112|3108.2|3107.4|3103.6|3112.8|3109|3107.4|3103.6|0
1586454600000|2020-04-09 17:50:00|3107.3|3103.5|3109.9|3106.1|3113.1|3109.3|3105.4|3101.6|0
1586454900000|2020-04-09 17:55:00|3109.8|3106|3115|3111.2|3116.3|3112.5|3109.8|3106|0
1586455200000|2020-04-09 18:00:00|3114.9|3111.1|3104.2|3100.4|3115.4|3111.6|3103.8|3100|0
1586455500000|2020-04-09 18:05:00|3103.5|3099.7|3099.3|3095.5|3104.7|3100.9|3096.5|3092.7|0
1586455800000|2020-04-09 18:10:00|3099.4|3095.6|3101.6|3097.8|3104|3100.2|3099|3095.2|0
1586456100000|2020-04-09 18:15:00|3101.2|3097.4|3095.9|3092.1|3102.1|3098.3|3093.4|3089.6|0
1586456400000|2020-04-09 18:20:00|3096|3092.2|3098.7|3094.9|3100.1|3096.3|3090.9|3087.1|0
1586456700000|2020-04-09 18:25:00|3098.3|3094.5|3093.8|3090|3100.7|3096.9|3092.9|3089.1|0
1586457000000|2020-04-09 18:30:00|3093.5|3089.7|3097.4|3093.6|3103.9|3100.1|3093.1|3089.3|0
1586457300000|2020-04-09 18:35:00|3097.2|3093.4|3098|3094.2|3099.7|3095.9|3095.7|3091.9|0
1586457600000|2020-04-09 18:40:00|3098.1|3094.3|3095.8|3092|3099.9|3096.1|3091.9|3088.1|0
1586457900000|2020-04-09 18:45:00|3096.2|3092.4|3084.8|3081|3098.1|3094.3|3084.5|3080.7|0
1586458200000|2020-04-09 18:50:00|3084.9|3081.1|3072.6|3068.8|3086.3|3082.5|3072.3|3068.5|0
1586458500000|2020-04-09 18:55:00|3072.4|3068.6|3079.3|3075.5|3079.6|3075.8|3069.4|3065.6|0
1586458800000|2020-04-09 19:00:00|3079.6|3075.8|3078.7|3074.9|3081.2|3077.4|3074.1|3070.3|0
1586459100000|2020-04-09 19:05:00|3078.9|3075.1|3088.1|3084.3|3088.3|3084.5|3075.8|3072|0
1586459400000|2020-04-09 19:10:00|3087.9|3084.1|3088.2|3084.4|3090.9|3087.1|3085.2|3081.4|0
1586459700000|2020-04-09 19:15:00|3088.3|3084.5|3085.4|3081.6|3092.7|3088.9|3084.7|3080.9|0
1586460000000|2020-04-09 19:20:00|3085.6|3081.8|3083|3079.2|3086.8|3083|3079.7|3075.9|0
1586460300000|2020-04-09 19:25:00|3083.4|3079.6|3092.2|3088.4|3092.2|3088.4|3083.4|3079.6|0
1586460600000|2020-04-09 19:30:00|3092.7|3088.9|3095.1|3091.3|3095.7|3091.9|3091.2|3087.4|0
1586460900000|2020-04-09 19:35:00|3095.3|3091.5|3096.2|3092.4|3096.3|3092.5|3089.2|3085.4|0
1586461200000|2020-04-09 19:40:00|3096.3|3092.5|3097.8|3094|3100.2|3096.4|3094.1|3090.3|0
1586461500000|2020-04-09 19:45:00|3098.1|3094.3|3091.9|3088.1|3100.6|3096.8|3090.6|3086.8|0
1586461800000|2020-04-09 19:50:00|3094.1|3090.3|3101.5|3097.7|3103|3099.2|3088.6|3084.8|0
1586462100000|2020-04-09 19:55:00|3101.2|3097.4|3109|3105.2|3109.3|3105.5|3100.9|3097.1|0
1586462400000|2020-04-09 20:00:00|3109.1|3105.3|3108.7|3103.7|3109.8|3105.3|3105.3|3100.3|0
1586462700000|2020-04-09 20:05:00|3108.9|3103.9|3110.7|3105.7|3111.1|3106.1|3108.4|3103.4|0
1586463000000|2020-04-09 20:10:00|3110.5|3105.5|3110.1|3105.1|3111.1|3106.1|3110|3105|0
1586463300000|2020-04-09 20:15:00|3110|3105|3109.1|3104.1|3110.1|3105.1|3108.5|3103.5|0
1586463600000|2020-04-09 20:20:00|3109.2|3104.2|3109.8|3104.8|3110.6|3105.6|3109.2|3104.2|0
1586463900000|2020-04-09 20:25:00|3109.7|3104.7|3110.2|3105.2|3110.3|3105.3|3109.3|3104.3|0
1586464200000|2020-04-09 20:30:00|3110.1|3105.1|3109.5|3104.5|3110.2|3105.2|3109.5|3104.5|0
1586464500000|2020-04-09 20:35:00|3110.1|3105.1|3109.4|3104.4|3110.6|3105.6|3109.2|3104.2|0
1586464800000|2020-04-09 20:40:00|3109.5|3104.5|3109.6|3104.6|3110.3|3105.3|3109.3|3104.3|0
1586465100000|2020-04-09 20:45:00|3109.8|3104.8|3109.6|3104.6|3110.1|3105.1|3109.6|3104.6|0
1586465400000|2020-04-09 20:50:00|3109.5|3104.5|3110.3|3105.3|3110.4|3105.4|3109.5|3104.5|0
1586465700000|2020-04-09 20:55:00|3110.5|3105.5|3110.8|3105.8|3110.8|3105.8|3109.8|3104.8|0
1586466000000|2020-04-09 21:00:00|3110.7|3105.7|3111.8|3104.8|3111.8|3105.8|3110.7|3104.8|0
1586728800000|2020-04-12 22:00:00|3118.3|3111.3|3102.1|3095.1|3122.7|3115.7|3101.2|3094.2|0
1586729100000|2020-04-12 22:05:00|3102|3095|3102.8|3095.8|3110.9|3103.9|3100.1|3093.1|0
1586729400000|2020-04-12 22:10:00|3102.4|3095.4|3085.5|3078.5|3104|3097|3084|3077|0
1586729700000|2020-04-12 22:15:00|3085.3|3078.3|3060.5|3053.5|3089.1|3082.1|3048.3|3041.3|0
1586730000000|2020-04-12 22:20:00|3060.7|3053.7|3067.9|3060.9|3068.8|3061.8|3057.4|3050.4|0
1586730300000|2020-04-12 22:25:00|3068.2|3061.2|3059.2|3052.2|3068.7|3061.7|3057.2|3050.2|0
1586730600000|2020-04-12 22:30:00|3059.3|3052.3|3069.1|3062.1|3071.8|3064.8|3056.7|3049.7|0
1586730900000|2020-04-12 22:35:00|3069.3|3062.3|3074.2|3067.2|3075.3|3068.3|3068.1|3061.1|0
1586731200000|2020-04-12 22:40:00|3073.9|3066.9|3071.5|3064.5|3074.5|3067.5|3069.6|3062.6|0
1586731500000|2020-04-12 22:45:00|3071.1|3064.1|3075.5|3068.5|3077.5|3070.5|3067.4|3060.4|0
1586731800000|2020-04-12 22:50:00|3075.1|3068.1|3072.4|3065.4|3075.2|3068.2|3070.4|3063.4|0
1586732100000|2020-04-12 22:55:00|3072.5|3065.5|3074.5|3067.5|3075.3|3068.3|3071.4|3064.4|0
1586732400000|2020-04-12 23:00:00|3074.6|3067.6|3077.4|3070.4|3077.8|3070.8|3073.8|3066.8|0
1586732700000|2020-04-12 23:05:00|3077.3|3070.3|3083.1|3076.1|3083.8|3076.8|3075.6|3068.6|0
1586733000000|2020-04-12 23:10:00|3083|3076|3081.5|3074.5|3084.3|3077.3|3079.6|3072.6|0
1586733300000|2020-04-12 23:15:00|3081.6|3074.6|3073.6|3066.6|3083.8|3076.8|3071.5|3064.5|0
1586733600000|2020-04-12 23:20:00|3073.5|3066.5|3076.2|3069.2|3078|3071|3073.5|3066.5|0
1586733900000|2020-04-12 23:25:00|3076|3069|3070.5|3063.5|3076|3069|3067.7|3060.7|0
1586734200000|2020-04-12 23:30:00|3071.4|3064.4|3066.8|3059.8|3071.9|3064.9|3066.2|3059.2|0
1586734500000|2020-04-12 23:35:00|3066.9|3059.9|3071.9|3064.9|3072.5|3065.5|3066.3|3059.3|0
1586734800000|2020-04-12 23:40:00|3072|3065|3069.5|3062.5|3074.3|3067.3|3068.2|3061.2|0
1586735100000|2020-04-12 23:45:00|3069.2|3062.2|3066|3059|3071.1|3064.1|3062.4|3055.4|0
1586735400000|2020-04-12 23:50:00|3065.8|3058.8|3067.9|3060.9|3068.9|3061.9|3062.8|3055.8|0
1586735700000|2020-04-12 23:55:00|3068|3061|3066.8|3059.8|3070|3063|3066.7|3059.7|0
1586736000000|2020-04-13 00:00:00|3067|3060|3071|3064|3072.3|3065.3|3065.7|3058.7|0
1586736300000|2020-04-13 00:05:00|3070.8|3063.8|3071.7|3064.7|3072.1|3065.1|3067.1|3060.1|0
1586736600000|2020-04-13 00:10:00|3072|3065|3067|3060|3072.1|3065.1|3065.8|3058.8|0
1586736900000|2020-04-13 00:15:00|3066.9|3059.9|3062.9|3055.9|3069.2|3062.2|3062.1|3055.1|0
1586737200000|2020-04-13 00:20:00|3063|3056|3065.3|3058.3|3066.4|3059.4|3062.5|3055.5|0
1586737500000|2020-04-13 00:25:00|3065.2|3058.2|3067|3060|3069.5|3062.5|3065.1|3058.1|0
1586737800000|2020-04-13 00:30:00|3067.3|3060.3|3066.8|3059.8|3068.5|3061.5|3065|3058|0
1586738100000|2020-04-13 00:35:00|3066.9|3059.9|3067.9|3060.9|3068.9|3061.9|3066.8|3059.8|0
1586738400000|2020-04-13 00:40:00|3068.1|3061.1|3066.1|3059.1|3069.9|3062.9|3065|3058|0
1586738700000|2020-04-13 00:45:00|3066.2|3059.2|3057.7|3050.7|3066.2|3059.2|3057.2|3050.2|0
1586739000000|2020-04-13 00:50:00|3057.5|3050.5|3057.6|3050.6|3057.8|3050.8|3054.7|3047.7|0
1586739300000|2020-04-13 00:55:00|3057.7|3050.7|3056.2|3049.2|3060.5|3053.5|3056.1|3049.1|0
1586739600000|2020-04-13 01:00:00|3056.1|3049.1|3058.7|3051.7|3063.4|3056.4|3055.7|3048.7|0
1586739900000|2020-04-13 01:05:00|3058.6|3051.6|3060.7|3053.7|3062.4|3055.4|3054.3|3047.3|0
1586740200000|2020-04-13 01:10:00|3060.8|3053.8|3063.4|3056.4|3066.5|3059.5|3058.8|3051.8|0
1586740500000|2020-04-13 01:15:00|3062.9|3055.9|3067.4|3060.4|3068.4|3061.4|3061.9|3054.9|0
1586740800000|2020-04-13 01:20:00|3067.3|3060.3|3064.7|3057.7|3068.2|3061.2|3064.2|3057.2|0
1586741100000|2020-04-13 01:25:00|3064.6|3057.6|3062.9|3055.9|3066|3059|3062.3|3055.3|0
1586741400000|2020-04-13 01:30:00|3062.8|3055.8|3066|3059|3066.7|3059.7|3062.5|3055.5|0
1586741700000|2020-04-13 01:35:00|3065.9|3058.9|3072.1|3065.1|3073.3|3066.3|3065.2|3058.2|0
1586742000000|2020-04-13 01:40:00|3072.3|3065.3|3071.4|3064.4|3075.1|3068.1|3068.9|3061.9|0
1586742300000|2020-04-13 01:45:00|3071.5|3064.5|3072.6|3065.6|3072.6|3065.6|3069|3062|0
1586742600000|2020-04-13 01:50:00|3072.7|3065.7|3070.6|3063.6|3073.1|3066.1|3068.3|3061.3|0
1586742900000|2020-04-13 01:55:00|3070.5|3063.5|3069|3062|3070.5|3063.5|3067.5|3060.5|0
1586743200000|2020-04-13 02:00:00|3069.1|3062.1|3070.6|3063.6|3070.8|3063.8|3068.6|3061.6|0
1586743500000|2020-04-13 02:05:00|3070.4|3063.4|3074.7|3067.7|3077.1|3070.1|3069.9|3062.9|0
1586743800000|2020-04-13 02:10:00|3074.5|3067.5|3073.1|3066.1|3074.7|3067.7|3071.6|3064.6|0
1586744100000|2020-04-13 02:15:00|3073|3066|3074.4|3067.4|3075.3|3068.3|3071.3|3064.3|0
1586744400000|2020-04-13 02:20:00|3074.5|3067.5|3074|3067|3076.3|3069.3|3073.8|3066.8|0
1586744700000|2020-04-13 02:25:00|3073.9|3066.9|3072.7|3065.7|3074.4|3067.4|3072.1|3065.1|0
1586745000000|2020-04-13 02:30:00|3072.8|3065.8|3068.3|3061.3|3074.1|3067.1|3068.3|3061.3|0
1586745300000|2020-04-13 02:35:00|3068.4|3061.4|3066.9|3059.9|3070.2|3063.2|3066.2|3059.2|0
1586745600000|2020-04-13 02:40:00|3067|3060|3070.4|3063.4|3070.8|3063.8|3067|3060|0
1586745900000|2020-04-13 02:45:00|3070.3|3063.3|3070|3063|3071.5|3064.5|3069.4|3062.4|0
1586746200000|2020-04-13 02:50:00|3070.1|3063.1|3071.5|3064.5|3072.5|3065.5|3070.1|3063.1|0
1586746500000|2020-04-13 02:55:00|3071.6|3064.6|3070.7|3063.7|3071.8|3064.8|3069.6|3062.6|0
1586746800000|2020-04-13 03:00:00|3070.4|3063.4|3069.8|3062.8|3070.8|3063.8|3068.9|3061.9|0
1586747100000|2020-04-13 03:05:00|3070.5|3063.5|3072.4|3065.4|3072.5|3065.5|3069.5|3062.5|0
1586747400000|2020-04-13 03:10:00|3072.3|3065.3|3072.4|3065.4|3072.7|3065.7|3070.4|3063.4|0
1586747700000|2020-04-13 03:15:00|3072.3|3065.3|3070.2|3063.2|3072.5|3065.5|3069.3|3062.3|0
1586748000000|2020-04-13 03:20:00|3070.1|3063.1|3070.4|3063.4|3071.1|3064.1|3069.9|3062.9|0
1586748300000|2020-04-13 03:25:00|3070.3|3063.3|3070|3063|3070.6|3063.6|3069.3|3062.3|0
1586748600000|2020-04-13 03:30:00|3069.8|3062.8|3062.2|3055.2|3069.9|3062.9|3060.3|3053.3|0
1586748900000|2020-04-13 03:35:00|3062.3|3055.3|3063.5|3056.5|3064.9|3057.9|3062.2|3055.2|0
1586749200000|2020-04-13 03:40:00|3063.6|3056.6|3060.2|3053.2|3063.6|3056.6|3058.2|3051.2|0
1586749500000|2020-04-13 03:45:00|3060.3|3053.3|3062.4|3055.4|3063|3056|3060.1|3053.1|0
1586749800000|2020-04-13 03:50:00|3062.3|3055.3|3063.6|3056.6|3064.9|3057.9|3059.7|3052.7|0
1586750100000|2020-04-13 03:55:00|3063.5|3056.5|3063|3056|3064|3057|3062|3055|0
1586750400000|2020-04-13 04:00:00|3063.1|3056.1|3060.1|3053.1|3063.2|3056.2|3058.8|3051.8|0
1586750700000|2020-04-13 04:05:00|3059.8|3052.8|3063|3056|3063.4|3056.4|3059.8|3052.8|0
1586751000000|2020-04-13 04:10:00|3062.8|3055.8|3060.8|3053.8|3064|3057|3060.4|3053.4|0
1586751300000|2020-04-13 04:15:00|3060.5|3053.5|3061.3|3054.3|3062.5|3055.5|3060.5|3053.5|0
1586751600000|2020-04-13 04:20:00|3061.1|3054.1|3057.7|3050.7|3061.7|3054.7|3057.3|3050.3|0
1586751900000|2020-04-13 04:25:00|3057.6|3050.6|3058.5|3051.5|3059.3|3052.3|3057.5|3050.5|0
1586752200000|2020-04-13 04:30:00|3058.6|3051.6|3058.6|3051.6|3059.3|3052.3|3057.6|3050.6|0
1586752500000|2020-04-13 04:35:00|3058.8|3051.8|3060.7|3053.7|3062.2|3055.2|3058.4|3051.4|0
1586752800000|2020-04-13 04:40:00|3060.8|3053.8|3062.4|3055.4|3063.1|3056.1|3060.8|3053.8|0
1586753100000|2020-04-13 04:45:00|3062.2|3055.2|3062|3055|3064.1|3057.1|3061.9|3054.9|0
1586753400000|2020-04-13 04:50:00|3061.8|3054.8|3063.3|3056.3|3065.4|3058.4|3061.7|3054.7|0
1586753700000|2020-04-13 04:55:00|3063.4|3056.4|3063.8|3056.8|3065|3058|3063|3056|0
1586754000000|2020-04-13 05:00:00|3063.7|3056.7|3066.6|3059.6|3068.5|3061.5|3063.7|3056.7|0
1586754300000|2020-04-13 05:05:00|3066.5|3059.5|3065.1|3058.1|3067.9|3060.9|3065|3058|0
1586754600000|2020-04-13 05:10:00|3065.2|3058.2|3065.2|3058.2|3067.1|3060.1|3063.9|3056.9|0
1586754900000|2020-04-13 05:15:00|3065.5|3058.5|3064.6|3057.6|3066.9|3059.9|3064.6|3057.6|0
1586755200000|2020-04-13 05:20:00|3064.5|3057.5|3061.9|3054.9|3064.9|3057.9|3060.4|3053.4|0
1586755500000|2020-04-13 05:25:00|3062|3055|3061.8|3054.8|3063.1|3056.1|3060.8|3053.8|0
1586755800000|2020-04-13 05:30:00|3061.7|3054.7|3061.2|3054.2|3061.7|3054.7|3058.5|3051.5|0
1586756100000|2020-04-13 05:35:00|3061.6|3054.6|3060.2|3053.2|3063|3056|3060|3053|0
1586756400000|2020-04-13 05:40:00|3060.1|3053.1|3063.2|3056.2|3063.4|3056.4|3059.3|3052.3|0
1586756700000|2020-04-13 05:45:00|3063.6|3056.6|3063|3056|3064.8|3057.8|3062.2|3055.2|0
1586757000000|2020-04-13 05:50:00|3063.3|3056.3|3057|3050|3064.5|3057.5|3056.8|3049.8|0
1586757300000|2020-04-13 05:55:00|3056.9|3049.9|3057.7|3050.7|3058.6|3051.6|3056.6|3049.6|0
1586757600000|2020-04-13 06:00:00|3057.6|3050.6|3065.6|3058.6|3065.9|3058.9|3056.6|3049.6|0
1586757900000|2020-04-13 06:05:00|3065.5|3058.5|3068.4|3061.4|3068.9|3061.9|3065.3|3058.3|0
1586758200000|2020-04-13 06:10:00|3068.6|3061.6|3068.7|3061.7|3073.2|3066.2|3067.7|3060.7|0
1586758500000|2020-04-13 06:15:00|3068.9|3061.9|3068.7|3061.7|3069.5|3062.5|3067.6|3060.6|0
1586758800000|2020-04-13 06:20:00|3068.8|3061.8|3068.5|3061.5|3071.9|3064.9|3068.2|3061.2|0
1586759100000|2020-04-13 06:25:00|3068.6|3061.6|3069.3|3062.3|3070.1|3063.1|3067.5|3060.5|0
1586759400000|2020-04-13 06:30:00|3069.4|3062.4|3067.3|3060.3|3069.4|3062.4|3066.9|3059.9|0
1586759700000|2020-04-13 06:35:00|3067.6|3060.6|3071.6|3064.6|3072.4|3065.4|3067.1|3060.1|0
1586760000000|2020-04-13 06:40:00|3071.5|3064.5|3068.9|3061.9|3072.5|3065.5|3068.3|3061.3|0
1586760300000|2020-04-13 06:45:00|3069|3062|3069.9|3062.9|3071.5|3064.5|3067.8|3060.8|0
1586760600000|2020-04-13 06:50:00|3069.8|3062.8|3066.5|3059.5|3069.8|3062.8|3066.1|3059.1|0
1586760900000|2020-04-13 06:55:00|3066.3|3059.3|3066.4|3059.4|3067.1|3060.1|3065.7|3058.7|0
1586761200000|2020-04-13 07:00:00|3066.5|3059.5|3064|3057|3067.3|3060.3|3063.4|3056.4|0
1586761500000|2020-04-13 07:05:00|3063.9|3056.9|3064.7|3057.7|3064.9|3057.9|3062.6|3055.6|0
1586761800000|2020-04-13 07:10:00|3064.8|3057.8|3064.6|3057.6|3066.4|3059.4|3064.4|3057.4|0
1586762100000|2020-04-13 07:15:00|3064.3|3057.3|3068|3061|3068.9|3061.9|3063.5|3056.5|0
1586762400000|2020-04-13 07:20:00|3067.9|3060.9|3067.8|3060.8|3070.6|3063.6|3067.7|3060.7|0
1586762700000|2020-04-13 07:25:00|3068|3061|3064.7|3057.7|3068.3|3061.3|3063.9|3056.9|0
1586763000000|2020-04-13 07:30:00|3064.9|3057.9|3065.7|3058.7|3066|3059|3063.8|3056.8|0
1586763300000|2020-04-13 07:35:00|3065.9|3058.9|3067.1|3060.1|3068.3|3061.3|3065.1|3058.1|0
1586763600000|2020-04-13 07:40:00|3067|3060|3063.2|3056.2|3067|3060|3062.7|3055.7|0
1586763900000|2020-04-13 07:45:00|3063.1|3056.1|3065.1|3058.1|3065.9|3058.9|3063.1|3056.1|0
1586764200000|2020-04-13 07:50:00|3065.2|3058.2|3063.9|3056.9|3067.2|3060.2|3063.8|3056.8|0
1586764500000|2020-04-13 07:55:00|3064|3057|3065|3058|3065.6|3058.6|3063.7|3056.7|0
1586764800000|2020-04-13 08:00:00|3065.1|3058.1|3091.4|3086.4|3097.3|3092.3|3064.8|3057.8|0
1586765100000|2020-04-13 08:05:00|3091.5|3086.5|3089.5|3084.5|3092.1|3087.1|3088.8|3083.8|0
1586765400000|2020-04-13 08:10:00|3089.4|3084.4|3086.4|3081.4|3089.4|3084.4|3086|3081|0
1586765700000|2020-04-13 08:15:00|3086.6|3081.6|3087.1|3082.1|3088|3083|3086.6|3081.6|0
1586766000000|2020-04-13 08:20:00|3086.5|3081.5|3085.8|3080.8|3086.5|3081.5|3085.2|3080.2|0
1586766300000|2020-04-13 08:25:00|3085.6|3080.6|3084.6|3079.6|3086|3081|3083.8|3078.8|0
1586766600000|2020-04-13 08:30:00|3084.3|3079.3|3085.2|3080.2|3085.2|3080.2|3082|3077|0
1586766900000|2020-04-13 08:35:00|3085.3|3080.3|3084.1|3079.1|3087.3|3082.3|3084.1|3079.1|0
1586767200000|2020-04-13 08:40:00|3084.2|3079.2|3084.6|3079.6|3084.8|3079.8|3083.9|3078.9|0
1586767500000|2020-04-13 08:45:00|3084.5|3079.5|3082.8|3077.8|3084.5|3079.5|3082.8|3077.8|0
1586767800000|2020-04-13 08:50:00|3082.7|3077.7|3084.4|3079.4|3084.4|3079.4|3081.8|3076.8|0
1586768100000|2020-04-13 08:55:00|3084.2|3079.2|3087.2|3082.2|3087.9|3082.9|3083.8|3078.8|0
1586768400000|2020-04-13 09:00:00|3086.3|3081.3|3094.3|3089.3|3094.8|3089.8|3086.3|3081.3|0
1586768700000|2020-04-13 09:05:00|3094.1|3089.1|3095.5|3090.5|3096.6|3091.6|3092.6|3087.6|0
1586769000000|2020-04-13 09:10:00|3095.1|3090.1|3097.5|3092.5|3097.5|3092.5|3095.1|3090.1|0
1586769300000|2020-04-13 09:15:00|3097.4|3092.4|3094.9|3089.9|3097.4|3092.4|3094.9|3089.9|0
1586769600000|2020-04-13 09:20:00|3096.8|3091.8|3094.9|3089.9|3098.5|3093.5|3094.5|3089.5|0
1586769900000|2020-04-13 09:25:00|3095.5|3090.5|3095.5|3090.5|3096.2|3091.2|3095.1|3090.1|0
1586770200000|2020-04-13 09:30:00|3095.2|3090.2|3095.1|3090.1|3095.3|3090.3|3094.6|3089.6|0
1586770500000|2020-04-13 09:35:00|3095.2|3090.2|3095.5|3090.5|3095.5|3090.5|3094.7|3089.7|0
1586770800000|2020-04-13 09:40:00|3095.2|3090.2|3094.4|3089.4|3095.2|3090.2|3094|3089|0
1586771100000|2020-04-13 09:45:00|3094.2|3089.2|3093.8|3088.8|3094.2|3089.2|3091.7|3086.7|0
1586771400000|2020-04-13 09:50:00|3094|3089|3093.1|3088.1|3094|3089|3092.7|3087.7|0
1586771700000|2020-04-13 09:55:00|3093.7|3088.7|3093.4|3088.4|3094.8|3089.8|3093.4|3088.4|0
1586772000000|2020-04-13 10:00:00|3093.6|3088.6|3092.9|3087.9|3093.7|3088.7|3092.9|3087.9|0
1586772300000|2020-04-13 10:05:00|3093.1|3088.1|3093|3088|3093.3|3088.3|3092.5|3087.5|0
1586772600000|2020-04-13 10:10:00|3093.2|3088.2|3091.1|3086.1|3093.2|3088.2|3090.7|3085.7|0
1586772900000|2020-04-13 10:15:00|3089.9|3084.9|3090.2|3085.2|3091.1|3086.1|3089.4|3084.4|0
1586773200000|2020-04-13 10:20:00|3090.1|3085.1|3089.3|3084.3|3090.6|3085.6|3088.6|3083.6|0
1586773500000|2020-04-13 10:25:00|3089.4|3084.4|3088.3|3083.3|3089.8|3084.8|3087.9|3082.9|0
1586773800000|2020-04-13 10:30:00|3088.2|3083.2|3088|3083|3089.3|3084.3|3087.3|3082.3|0
1586774100000|2020-04-13 10:35:00|3088.8|3083.8|3092.5|3087.5|3093.4|3088.4|3088|3083|0
1586774400000|2020-04-13 10:40:00|3092.4|3087.4|3094.6|3089.6|3094.6|3089.6|3092.4|3087.4|0
1586774700000|2020-04-13 10:45:00|3094.2|3089.2|3096.1|3091.1|3098.8|3093.8|3094.2|3089.2|0
1586775000000|2020-04-13 10:50:00|3096.2|3091.2|3097.4|3092.4|3097.9|3092.9|3096.2|3091.2|0
1586775300000|2020-04-13 10:55:00|3096.8|3091.8|3095.7|3090.7|3097|3092|3095.3|3090.3|0
1586775600000|2020-04-13 11:00:00|3100.9|3095.9|3105.1|3100.1|3107|3102|3100.7|3095.7|0
1586775900000|2020-04-13 11:05:00|3105.2|3100.2|3106.8|3101.8|3108.8|3103.8|3104.5|3099.5|0
1586776200000|2020-04-13 11:10:00|3106.7|3101.7|3105.1|3100.1|3106.8|3101.8|3104.8|3099.8|0
1586776500000|2020-04-13 11:15:00|3105|3100|3108.2|3103.2|3108.2|3103.2|3102.4|3097.4|0
1586776800000|2020-04-13 11:20:00|3107.8|3102.8|3109.7|3104.7|3110.1|3105.1|3105.5|3100.5|0
1586777100000|2020-04-13 11:25:00|3109.9|3104.9|3110.4|3105.4|3111.1|3106.1|3109|3104|0
1586777400000|2020-04-13 11:30:00|3110.1|3105.1|3116.7|3111.7|3117.3|3112.3|3109.7|3104.7|0
1586777700000|2020-04-13 11:35:00|3116.2|3111.2|3117.5|3112.5|3118.4|3113.4|3115.4|3110.4|0
1586778000000|2020-04-13 11:40:00|3117|3112|3115|3110|3117|3112|3115|3110|0
1586778300000|2020-04-13 11:45:00|3115.1|3110.1|3114.3|3109.3|3115.8|3110.8|3114.3|3109.3|0
1586778600000|2020-04-13 11:50:00|3114.6|3109.6|3118.7|3113.7|3119.2|3114.2|3114.4|3109.4|0
1586778900000|2020-04-13 11:55:00|3118.9|3113.9|3118.3|3113.3|3120.6|3115.6|3118.2|3113.2|0
1586779200000|2020-04-13 12:00:00|3118.4|3113.4|3117.5|3112.5|3121|3116|3117.2|3112.2|0
1586779500000|2020-04-13 12:05:00|3117.8|3112.8|3122.6|3117.6|3123|3118|3117.3|3112.3|0
1586779800000|2020-04-13 12:10:00|3122.8|3117.8|3124.3|3119.3|3126.2|3121.2|3122.8|3117.8|0
1586780100000|2020-04-13 12:15:00|3124.2|3119.2|3122.3|3117.3|3125.8|3120.8|3122.1|3117.1|0
1586780400000|2020-04-13 12:20:00|3122.2|3117.2|3120|3115|3122.4|3117.4|3117.8|3112.8|0
1586780700000|2020-04-13 12:25:00|3120.2|3115.2|3120.3|3115.3|3122.7|3117.7|3119.9|3114.9|0
1586781000000|2020-04-13 12:30:00|3120.2|3115.2|3122.4|3117.4|3123.1|3118.1|3120.2|3115.2|0
1586781300000|2020-04-13 12:35:00|3122.7|3117.7|3122.3|3117.3|3123.4|3118.4|3122.1|3117.1|0
1586781600000|2020-04-13 12:40:00|3122.4|3117.4|3118.6|3113.6|3122.4|3117.4|3118.2|3113.2|0
1586781900000|2020-04-13 12:45:00|3118.8|3113.8|3123|3118|3123|3118|3118.8|3113.8|0
1586782200000|2020-04-13 12:50:00|3123.2|3118.2|3122.3|3117.3|3124.2|3119.2|3121.9|3116.9|0
1586782500000|2020-04-13 12:55:00|3122.2|3117.2|3120.6|3115.6|3122.7|3117.7|3120.3|3115.3|0
1586782800000|2020-04-13 13:00:00|3120.7|3115.7|3121.7|3116.7|3122|3117|3120.5|3115.5|0
1586783100000|2020-04-13 13:05:00|3121.5|3116.5|3117.8|3112.8|3121.9|3116.9|3117.7|3112.7|0
1586783400000|2020-04-13 13:10:00|3118.5|3113.5|3118.8|3113.8|3123.5|3118.5|3118.4|3113.4|0
1586783700000|2020-04-13 13:15:00|3118.9|3113.9|3119.7|3114.7|3120.9|3115.9|3118.4|3113.4|0
1586784000000|2020-04-13 13:20:00|3119.5|3114.5|3121.3|3116.3|3122.9|3117.9|3119.5|3114.5|0
1586784300000|2020-04-13 13:25:00|3121.2|3116.2|3118.7|3113.7|3121.9|3116.9|3116.8|3111.8|0
1586784600000|2020-04-13 13:30:00|3117.1|3112.1|3109.2|3105.4|3117.1|3113.1|3101.3|3097.5|0
1586784900000|2020-04-13 13:35:00|3108.8|3105|3126.4|3122.6|3127.1|3123.3|3106.2|3102.4|0
1586785200000|2020-04-13 13:40:00|3126.2|3122.4|3106.3|3102.5|3127.9|3124.1|3106|3102.2|0
1586785500000|2020-04-13 13:45:00|3107|3103.2|3106.5|3102.7|3112.5|3108.7|3102.8|3099|0
1586785800000|2020-04-13 13:50:00|3106.4|3102.6|3115|3111.2|3118.3|3114.5|3106.4|3102.6|0
1586786100000|2020-04-13 13:55:00|3115.3|3111.5|3114.7|3110.9|3124.1|3120.3|3110.9|3107.1|0
1586786400000|2020-04-13 14:00:00|3114.9|3111.1|3137.2|3133.4|3137.7|3133.9|3114.5|3110.7|0
1586786700000|2020-04-13 14:05:00|3137.1|3133.3|3146.9|3143.1|3146.9|3143.1|3135.5|3131.7|0
1586787000000|2020-04-13 14:10:00|3147|3143.2|3141.4|3137.6|3148.5|3144.7|3137.7|3133.9|0
1586787300000|2020-04-13 14:15:00|3141.2|3137.4|3127.7|3123.9|3141.2|3137.4|3126.7|3122.9|0
1586787600000|2020-04-13 14:20:00|3128.3|3124.5|3120.8|3117|3132.8|3129|3120.7|3116.9|0
1586787900000|2020-04-13 14:25:00|3120.7|3116.9|3130.1|3126.3|3130.2|3126.4|3117.8|3114|0
1586788200000|2020-04-13 14:30:00|3130|3126.2|3138.3|3134.5|3139.4|3135.6|3125.2|3121.4|0
1586788500000|2020-04-13 14:35:00|3139|3135.2|3133|3129.2|3139.8|3136|3130.4|3126.6|0
1586788800000|2020-04-13 14:40:00|3132.9|3129.1|3130.8|3127|3137.2|3133.4|3129.2|3125.4|0
1586789100000|2020-04-13 14:45:00|3131.7|3127.9|3131.8|3128|3140.4|3136.6|3131.7|3127.9|0
1586789400000|2020-04-13 14:50:00|3132.3|3128.5|3128.6|3124.8|3137.3|3133.5|3126.6|3122.8|0
1586789700000|2020-04-13 14:55:00|3128.9|3125.1|3134.2|3130.4|3134.8|3131|3127.1|3123.3|0
1586790000000|2020-04-13 15:00:00|3134|3130.2|3130.3|3126.5|3136.6|3132.8|3125.6|3121.8|0
1586790300000|2020-04-13 15:05:00|3130.1|3126.3|3123.2|3119.4|3130.1|3126.3|3121.6|3117.8|0
1586790600000|2020-04-13 15:10:00|3123.1|3119.3|3132.4|3128.6|3132.9|3129.1|3123.1|3119.3|0
1586790900000|2020-04-13 15:15:00|3132.3|3128.5|3139.1|3135.3|3141.5|3137.7|3132.3|3128.5|0
1586791200000|2020-04-13 15:20:00|3139.3|3135.5|3149.2|3145.4|3150|3146.2|3136.4|3132.6|0
1586791500000|2020-04-13 15:25:00|3149|3145.2|3154.9|3151.1|3155.8|3152|3148.6|3144.8|0
1586791800000|2020-04-13 15:30:00|3154.7|3150.9|3152.2|3148.4|3155.1|3151.3|3146.5|3142.7|0
1586792100000|2020-04-13 15:35:00|3152|3148.2|3157.9|3154.1|3160.9|3157.1|3150.2|3146.4|0
1586792400000|2020-04-13 15:40:00|3158.4|3154.6|3158.7|3154.9|3159|3155.2|3152.5|3148.7|0
1586792700000|2020-04-13 15:45:00|3159.1|3155.3|3175.2|3171.4|3176.7|3172.9|3159|3155.2|0
1586793000000|2020-04-13 15:50:00|3175.1|3171.3|3174.4|3170.6|3176.4|3172.6|3169.7|3165.9|0
1586793300000|2020-04-13 15:55:00|3173.8|3170|3166.6|3162.8|3174.6|3170.8|3166.6|3162.8|0
1586793600000|2020-04-13 16:00:00|3166.4|3162.6|3182.7|3178.9|3182.8|3179|3165.4|3161.6|0
1586793900000|2020-04-13 16:05:00|3182.4|3178.6|3184.9|3181.1|3185.9|3182.1|3181.2|3177.4|0
1586794200000|2020-04-13 16:10:00|3184.7|3180.9|3192.8|3189|3195|3191.2|3184.6|3180.8|0
1586794500000|2020-04-13 16:15:00|3192.9|3189.1|3185.7|3181.9|3193.3|3189.5|3185.4|3181.6|0
1586794800000|2020-04-13 16:20:00|3186.5|3182.7|3181.8|3178|3187.1|3183.3|3181.1|3177.3|0
1586795100000|2020-04-13 16:25:00|3181.9|3178.1|3174.1|3170.3|3185|3181.2|3174|3170.2|0
1586795400000|2020-04-13 16:30:00|3173.9|3170.1|3170|3166.2|3174|3170.2|3167.2|3163.4|0
1586795700000|2020-04-13 16:35:00|3169.8|3166|3169.1|3165.3|3173.3|3169.5|3166.8|3163|0
1586796000000|2020-04-13 16:40:00|3169.4|3165.6|3177.3|3173.5|3178.3|3174.5|3169.4|3165.6|0
1586796300000|2020-04-13 16:45:00|3177|3173.2|3179.3|3175.5|3181.2|3177.4|3176.9|3173.1|0
1586796600000|2020-04-13 16:50:00|3178.7|3174.9|3169.1|3165.3|3178.7|3174.9|3168.5|3164.7|0
1586796900000|2020-04-13 16:55:00|3169.7|3165.9|3177.1|3173.3|3177.2|3173.4|3168.2|3164.4|0
1586797200000|2020-04-13 17:00:00|3176.9|3173.1|3174.5|3170.7|3176.9|3173.1|3171.8|3168|0
1586797500000|2020-04-13 17:05:00|3174.9|3171.1|3179.6|3175.8|3179.6|3175.8|3173.1|3169.3|0
1586797800000|2020-04-13 17:10:00|3179.7|3175.9|3168.9|3165.1|3180|3176.2|3168|3164.2|0
1586798100000|2020-04-13 17:15:00|3169.4|3165.6|3173.3|3169.5|3173.3|3169.5|3167.3|3163.5|0
1586798400000|2020-04-13 17:20:00|3173.4|3169.6|3169.7|3165.9|3173.5|3169.7|3168.6|3164.8|0
1586798700000|2020-04-13 17:25:00|3169.8|3166|3171.4|3167.6|3172|3168.2|3166.7|3162.9|0
1586799000000|2020-04-13 17:30:00|3171.2|3167.4|3180.6|3176.8|3181|3177.2|3169.3|3165.5|0
1586799300000|2020-04-13 17:35:00|3180.4|3176.6|3186.2|3182.4|3186.8|3183|3178.1|3174.3|0
1586799600000|2020-04-13 17:40:00|3185.9|3182.1|3187.3|3183.5|3190.3|3186.5|3184.4|3180.6|0
1586799900000|2020-04-13 17:45:00|3187.7|3183.9|3188.3|3184.5|3189.9|3186.1|3185.4|3181.6|0
1586800200000|2020-04-13 17:50:00|3188.2|3184.4|3198.5|3194.7|3198.6|3194.8|3188.2|3184.4|0
1586800500000|2020-04-13 17:55:00|3198.3|3194.5|3195.2|3191.4|3201.2|3197.4|3194.2|3190.4|0
1586800800000|2020-04-13 18:00:00|3195.5|3191.7|3200.9|3197.1|3202|3198.2|3194.8|3191|0
1586801100000|2020-04-13 18:05:00|3201.2|3197.4|3198.7|3194.9|3205.1|3201.3|3198.5|3194.7|0
1586801400000|2020-04-13 18:10:00|3198.8|3195|3192|3188.2|3200.1|3196.3|3191.1|3187.3|0
1586801700000|2020-04-13 18:15:00|3192.3|3188.5|3199.3|3195.5|3199.4|3195.6|3191.9|3188.1|0
1586802000000|2020-04-13 18:20:00|3199.4|3195.6|3197.5|3193.7|3199.4|3195.6|3193.2|3189.4|0
1586802300000|2020-04-13 18:25:00|3197.8|3194|3197.3|3193.5|3198.9|3195.1|3192.3|3188.5|0
1586802600000|2020-04-13 18:30:00|3197.5|3193.7|3199.3|3195.5|3201.3|3197.5|3196.7|3192.9|0
1586802900000|2020-04-13 18:35:00|3199.5|3195.7|3199.2|3195.4|3201.8|3198|3196.8|3193|0
1586803200000|2020-04-13 18:40:00|3199.3|3195.5|3198.1|3194.3|3200.8|3197|3195.9|3192.1|0
1586803500000|2020-04-13 18:45:00|3198|3194.2|3206.7|3202.9|3209.5|3205.7|3197.4|3193.6|0
1586803800000|2020-04-13 18:50:00|3206.4|3202.6|3207.7|3203.9|3208|3204.2|3204.1|3200.3|0
1586804100000|2020-04-13 18:55:00|3207.8|3204|3210.9|3207.1|3213|3209.2|3206.6|3202.8|0
1586804400000|2020-04-13 19:00:00|3210.8|3207|3202.3|3198.5|3211.4|3207.6|3200.8|3197|0
1586804700000|2020-04-13 19:05:00|3202.6|3198.8|3200.6|3196.8|3206.7|3202.9|3199.1|3195.3|0
1586805000000|2020-04-13 19:10:00|3200.5|3196.7|3200.4|3196.6|3204.5|3200.7|3198.9|3195.1|0
1586805300000|2020-04-13 19:15:00|3200.3|3196.5|3212.9|3209.1|3212.9|3209.1|3198|3194.2|0
1586805600000|2020-04-13 19:20:00|3212.8|3209|3212.2|3208.4|3215|3211.2|3208.8|3205|0
1586805900000|2020-04-13 19:25:00|3212.1|3208.3|3215.2|3211.4|3215.3|3211.5|3208.6|3204.8|0
1586806200000|2020-04-13 19:30:00|3215.3|3211.5|3221.3|3217.5|3222.5|3218.7|3213.1|3209.3|0
1586806500000|2020-04-13 19:35:00|3221.2|3217.4|3221.5|3217.7|3223|3219.2|3215.7|3211.9|0
1586806800000|2020-04-13 19:40:00|3221.3|3217.5|3228.7|3224.9|3228.7|3224.9|3217|3213.2|0
1586807100000|2020-04-13 19:45:00|3228.1|3224.3|3232|3228.2|3232.1|3228.3|3224.2|3220.4|0
1586807400000|2020-04-13 19:50:00|3232.2|3228.4|3229.1|3225.3|3232.2|3228.4|3218.9|3215.1|0
1586807700000|2020-04-13 19:55:00|3229.5|3225.7|3227.2|3223.4|3231|3227.2|3224.8|3221|0
1586808000000|2020-04-13 20:00:00|3227.8|3222.8|3231.2|3226.2|3232.8|3227.8|3225.4|3220.4|0
1586808300000|2020-04-13 20:05:00|3231.6|3226.6|3231.4|3226.4|3233.1|3228.1|3230.6|3225.6|0
1586808600000|2020-04-13 20:10:00|3231.1|3226.1|3237.6|3232.6|3238.1|3233.1|3231|3226|0
1586808900000|2020-04-13 20:15:00|3237.8|3232.8|3238.5|3233.5|3240.3|3235.3|3235.3|3230.3|0
1586809200000|2020-04-13 20:20:00|3238.6|3233.6|3242.8|3237.8|3245.2|3240.2|3238.5|3233.5|0
1586809500000|2020-04-13 20:25:00|3243|3238|3243.1|3238.1|3244.3|3239.3|3241.8|3236.8|0
1586809800000|2020-04-13 20:30:00|3243.3|3238.3|3243.8|3238.8|3244.5|3239.5|3242.4|3237.4|0
1586810100000|2020-04-13 20:35:00|3243.7|3238.7|3247.7|3242.7|3248.1|3243.1|3243|3238|0
1586810400000|2020-04-13 20:40:00|3247.6|3242.6|3248.2|3243.2|3248.7|3243.7|3245.8|3240.8|0
1586810700000|2020-04-13 20:45:00|3248.3|3243.3|3248.9|3243.9|3249.4|3244.4|3245.8|3240.8|0
1586811000000|2020-04-13 20:50:00|3248.8|3243.8|3251|3246|3251.1|3246.1|3248.5|3243.5|0
1586811300000|2020-04-13 20:55:00|3250.9|3245.9|3247.4|3242.4|3251.1|3246.1|3247.1|3242.1|0
1586811600000|2020-04-13 21:00:00|3247.3|3242.3|3248.7|3243.7|3250.3|3245.3|3247.2|3242.2|0
1586811900000|2020-04-13 21:05:00|3248.8|3243.8|3247.4|3242.4|3249|3244|3247.2|3242.2|0
1586812200000|2020-04-13 21:10:00|3247.5|3242.5|3247.8|3242.8|3248.7|3243.7|3247.3|3242.3|0
1586812500000|2020-04-13 21:15:00|3247.9|3242.9|3249.4|3244.4|3249.9|3244.9|3247.9|3242.9|0
1586812800000|2020-04-13 21:20:00|3249.5|3244.5|3249.2|3244.2|3249.7|3244.7|3248.3|3243.3|0
1586813100000|2020-04-13 21:25:00|3249|3244|3248.1|3243.1|3249|3244|3247.4|3242.4|0
1586813400000|2020-04-13 21:30:00|3248.3|3243.3|3246.5|3241.5|3248.3|3243.3|3246.2|3241.2|0
1586813700000|2020-04-13 21:35:00|3246.4|3241.4|3246|3241|3246.7|3241.7|3245.2|3240.2|0
1586814000000|2020-04-13 21:40:00|3246.1|3241.1|3247.8|3242.8|3248|3243|3246|3241|0
1586814300000|2020-04-13 21:45:00|3247.9|3242.9|3247.8|3242.8|3248.1|3243.1|3246.5|3241.5|0
1586814600000|2020-04-13 21:50:00|3247.7|3242.7|3250|3245|3250.1|3245.1|3247.5|3242.5|0
1586814900000|2020-04-13 21:55:00|3250.1|3245.1|3249|3244|3250.8|3245.8|3248.6|3243.6|0
1586815200000|2020-04-13 22:00:00|3249.4|3244.4|3250.6|3245.6|3250.6|3245.6|3249.3|3244.3|0
1586815500000|2020-04-13 22:05:00|3250.5|3245.5|3251.5|3246.5|3251.5|3246.5|3249.8|3244.8|0
1586815800000|2020-04-13 22:10:00|3251.6|3246.6|3251.4|3246.4|3252.7|3247.7|3251.3|3246.3|0
1586816100000|2020-04-13 22:15:00|3251.3|3246.3|3251.6|3246.6|3251.8|3246.8|3250.4|3245.4|0
1586816400000|2020-04-13 22:20:00|3251.7|3246.7|3252.3|3247.3|3252.5|3247.5|3251.1|3246.1|0
1586816700000|2020-04-13 22:25:00|3252.4|3247.4|3253.7|3248.7|3253.7|3248.7|3252.4|3247.4|0
1586817000000|2020-04-13 22:30:00|3253.5|3248.5|3254.7|3249.7|3255.1|3250.1|3253|3248|0
1586817300000|2020-04-13 22:35:00|3254.6|3249.6|3257.1|3252.1|3257.2|3252.2|3254.5|3249.5|0
1586817600000|2020-04-13 22:40:00|3257.5|3252.5|3259.5|3254.5|3259.5|3254.5|3257.2|3252.2|0
1586817900000|2020-04-13 22:45:00|3259.4|3254.4|3260.3|3255.3|3260.6|3255.6|3258.8|3253.8|0
1586818200000|2020-04-13 22:50:00|3260.4|3255.4|3260.6|3255.6|3260.8|3255.8|3260.1|3255.1|0
1586818500000|2020-04-13 22:55:00|3260.5|3255.5|3261.1|3256.1|3261.2|3256.2|3259.8|3254.8|0
1586818800000|2020-04-13 23:00:00|3261.2|3256.2|3260.7|3255.7|3261.4|3256.4|3260.6|3255.6|0
1586819100000|2020-04-13 23:05:00|3260.9|3255.9|3259.8|3254.8|3260.9|3255.9|3259.7|3254.7|0
1586819400000|2020-04-13 23:10:00|3259.9|3254.9|3261|3256|3261|3256|3259.2|3254.2|0
1586819700000|2020-04-13 23:15:00|3261.1|3256.1|3260.7|3255.7|3261.2|3256.2|3259.8|3254.8|0
1586820000000|2020-04-13 23:20:00|3260.6|3255.6|3261|3256|3261.1|3256.1|3260.2|3255.2|0
1586820300000|2020-04-13 23:25:00|3261.2|3256.2|3262.3|3257.3|3262.9|3257.9|3261.2|3256.2|0
1586820600000|2020-04-13 23:30:00|3262.4|3257.4|3261|3256|3263|3258|3261|3256|0
1586820900000|2020-04-13 23:35:00|3261.1|3256.1|3262.8|3257.8|3263|3258|3261.1|3256.1|0
1586821200000|2020-04-13 23:40:00|3262.6|3257.6|3263.1|3258.1|3263.4|3258.4|3262.6|3257.6|0
1586821500000|2020-04-13 23:45:00|3263|3258|3261.3|3256.3|3263|3258|3261.2|3256.2|0
1586821800000|2020-04-13 23:50:00|3261.1|3256.1|3260.4|3255.4|3261.3|3256.3|3259.1|3254.1|0
1586822100000|2020-04-13 23:55:00|3260.5|3255.5|3262.3|3255.3|3262.3|3256.9|3260.5|3255.3|0
1586822400000|2020-04-14 00:00:00|3262.5|3255.5|3259.6|3252.6|3262.5|3255.5|3257.7|3250.7|0
1586822700000|2020-04-14 00:05:00|3259.7|3252.7|3250.9|3243.9|3261|3254|3250.7|3243.7|0
1586823000000|2020-04-14 00:10:00|3251.2|3244.2|3248.8|3241.8|3253.4|3246.4|3248.4|3241.4|0
1586823300000|2020-04-14 00:15:00|3249|3242|3249.9|3242.9|3252.1|3245.1|3248.8|3241.8|0
1586823600000|2020-04-14 00:20:00|3249.8|3242.8|3247.2|3240.2|3251|3244|3246.3|3239.3|0
1586823900000|2020-04-14 00:25:00|3247|3240|3245|3238|3248|3241|3244.2|3237.2|0
1586824200000|2020-04-14 00:30:00|3244.6|3237.6|3250.4|3243.4|3250.9|3243.9|3244.5|3237.5|0
1586824500000|2020-04-14 00:35:00|3250.3|3243.3|3251.4|3244.4|3253.3|3246.3|3250|3243|0
1586824800000|2020-04-14 00:40:00|3251.5|3244.5|3250.5|3243.5|3252.5|3245.5|3249.2|3242.2|0
1586825100000|2020-04-14 00:45:00|3250.6|3243.6|3248.9|3241.9|3250.9|3243.9|3246.5|3239.5|0
1586825400000|2020-04-14 00:50:00|3248.8|3241.8|3251.9|3244.9|3252.6|3245.6|3247.9|3240.9|0
1586825700000|2020-04-14 00:55:00|3251.7|3244.7|3254.4|3247.4|3254.9|3247.9|3251.4|3244.4|0
1586826000000|2020-04-14 01:00:00|3254.5|3247.5|3255.5|3248.5|3255.8|3248.8|3252.2|3245.2|0
1586826300000|2020-04-14 01:05:00|3255.4|3248.4|3254.8|3247.8|3256.2|3249.2|3253.3|3246.3|0
1586826600000|2020-04-14 01:10:00|3254.7|3247.7|3258.6|3251.6|3260.4|3253.4|3254.7|3247.7|0
1586826900000|2020-04-14 01:15:00|3258.5|3251.5|3263.9|3256.9|3263.9|3256.9|3257|3250|0
1586827200000|2020-04-14 01:20:00|3264.2|3257.2|3263.7|3256.7|3265.4|3258.4|3262.7|3255.7|0
1586827500000|2020-04-14 01:25:00|3263.8|3256.8|3262.1|3255.1|3265.3|3258.3|3261.3|3254.3|0
1586827800000|2020-04-14 01:30:00|3261.9|3254.9|3269.7|3262.7|3272.7|3265.7|3260.8|3253.8|0
1586828100000|2020-04-14 01:35:00|3269.9|3262.9|3269.7|3262.7|3270.8|3263.8|3268.4|3261.4|0
1586828400000|2020-04-14 01:40:00|3269.5|3262.5|3270.6|3263.6|3273.6|3266.6|3269.5|3262.5|0
1586828700000|2020-04-14 01:45:00|3270.7|3263.7|3272.2|3265.2|3272.8|3265.8|3270.3|3263.3|0
1586829000000|2020-04-14 01:50:00|3272.3|3265.3|3290.4|3283.4|3293.6|3286.6|3270.3|3263.3|0
1586829300000|2020-04-14 01:55:00|3290.6|3283.6|3288.3|3281.3|3293.7|3286.7|3286.8|3279.8|0
1586829600000|2020-04-14 02:00:00|3288.2|3281.2|3290.8|3283.8|3293.6|3286.6|3287.4|3280.4|0
1586829900000|2020-04-14 02:05:00|3290.9|3283.9|3287.9|3280.9|3293.8|3286.8|3287.8|3280.8|0
1586830200000|2020-04-14 02:10:00|3288|3281|3288.4|3281.4|3288.7|3281.7|3286.2|3279.2|0
1586830500000|2020-04-14 02:15:00|3288.5|3281.5|3286.1|3279.1|3289.4|3282.4|3285.4|3278.4|0
1586830800000|2020-04-14 02:20:00|3285.9|3278.9|3288.3|3281.3|3289.5|3282.5|3285.9|3278.9|0
1586831100000|2020-04-14 02:25:00|3288.2|3281.2|3287.9|3280.9|3288.4|3281.4|3285.3|3278.3|0
1586831400000|2020-04-14 02:30:00|3288|3281|3297.7|3290.7|3301|3294|3288|3281|0
1586831700000|2020-04-14 02:35:00|3297.5|3290.5|3299.3|3292.3|3301.1|3294.1|3297.5|3290.5|0
1586832000000|2020-04-14 02:40:00|3299.1|3292.1|3296|3289|3300.1|3293.1|3295.9|3288.9|0
1586832300000|2020-04-14 02:45:00|3296.1|3289.1|3295.6|3288.6|3296.7|3289.7|3293.8|3286.8|0
1586832600000|2020-04-14 02:50:00|3295.9|3288.9|3296.2|3289.2|3298.4|3291.4|3295|3288|0
1586832900000|2020-04-14 02:55:00|3296.1|3289.1|3296.3|3289.3|3298.1|3291.1|3294.9|3287.9|0
1586833200000|2020-04-14 03:00:00|3296|3289|3294.9|3287.9|3297|3290|3294.1|3287.1|0
1586833500000|2020-04-14 03:05:00|3295|3288|3293|3286|3295.3|3288.3|3292.7|3285.7|0
1586833800000|2020-04-14 03:10:00|3292.7|3285.7|3294.8|3287.8|3296.9|3289.9|3292.6|3285.6|0
1586834100000|2020-04-14 03:15:00|3294.6|3287.6|3294.6|3287.6|3297.6|3290.6|3293.6|3286.6|0
1586834400000|2020-04-14 03:20:00|3294.8|3287.8|3292.8|3285.8|3296|3289|3292.5|3285.5|0
1586834700000|2020-04-14 03:25:00|3292.7|3285.7|3293.1|3286.1|3293.4|3286.4|3290.7|3283.7|0
1586835000000|2020-04-14 03:30:00|3293.5|3286.5|3295.2|3288.2|3296.4|3289.4|3292|3285|0
1586835300000|2020-04-14 03:35:00|3295.3|3288.3|3292.2|3285.2|3295.6|3288.6|3291.5|3284.5|0
1586835600000|2020-04-14 03:40:00|3292.3|3285.3|3288.4|3281.4|3292.3|3285.3|3288.4|3281.4|0
1586835900000|2020-04-14 03:45:00|3288.2|3281.2|3290.4|3283.4|3290.4|3283.4|3288.2|3281.2|0
1586836200000|2020-04-14 03:50:00|3290.5|3283.5|3290.2|3283.2|3291.2|3284.2|3289.7|3282.7|0
1586836500000|2020-04-14 03:55:00|3290.3|3283.3|3294.8|3287.8|3294.8|3287.8|3290.3|3283.3|0
1586836800000|2020-04-14 04:00:00|3294.9|3287.9|3295.7|3288.7|3298.1|3291.1|3294.6|3287.6|0
1586837100000|2020-04-14 04:05:00|3295.5|3288.5|3293.5|3286.5|3295.8|3288.8|3292.5|3285.5|0
1586837400000|2020-04-14 04:10:00|3293.8|3286.8|3298.5|3291.5|3299.4|3292.4|3293.8|3286.8|0
1586837700000|2020-04-14 04:15:00|3298.4|3291.4|3304.1|3297.1|3305|3298|3297.9|3290.9|0
1586838000000|2020-04-14 04:20:00|3304.2|3297.2|3304.7|3297.7|3306.8|3299.8|3304|3297|0
1586838300000|2020-04-14 04:25:00|3304.5|3297.5|3303.6|3296.6|3305.6|3298.6|3303.2|3296.2|0
1586838600000|2020-04-14 04:30:00|3303.8|3296.8|3306.3|3299.3|3306.9|3299.9|3303.8|3296.8|0
1586838900000|2020-04-14 04:35:00|3306.2|3299.2|3303.7|3296.7|3307.9|3300.9|3303.5|3296.5|0
1586839200000|2020-04-14 04:40:00|3303.8|3296.8|3302.8|3295.8|3305.1|3298.1|3302.4|3295.4|0
1586839500000|2020-04-14 04:45:00|3302.7|3295.7|3303.3|3296.3|3304.3|3297.3|3301.8|3294.8|0
1586839800000|2020-04-14 04:50:00|3303.4|3296.4|3304.5|3297.5|3304.8|3297.8|3302.8|3295.8|0
1586840100000|2020-04-14 04:55:00|3304.4|3297.4|3306.3|3299.3|3307.3|3300.3|3304.4|3297.4|0
1586840400000|2020-04-14 05:00:00|3306.5|3299.5|3301|3294|3306.5|3299.5|3300.9|3293.9|0
1586840700000|2020-04-14 05:05:00|3300.9|3293.9|3298.1|3291.1|3301.1|3294.1|3296.9|3289.9|0
1586841000000|2020-04-14 05:10:00|3298.3|3291.3|3300.5|3293.5|3301.2|3294.2|3298.2|3291.2|0
1586841300000|2020-04-14 05:15:00|3300.3|3293.3|3302.9|3295.9|3305.1|3298.1|3299.8|3292.8|0
1586841600000|2020-04-14 05:20:00|3303|3296|3302.3|3295.3|3304.8|3297.8|3302|3295|0
1586841900000|2020-04-14 05:25:00|3302.6|3295.6|3301.6|3294.6|3308.3|3301.3|3301.1|3294.1|0
1586842200000|2020-04-14 05:30:00|3302|3295|3303.5|3296.5|3306.1|3299.1|3300.9|3293.9|0
1586842500000|2020-04-14 05:35:00|3303.6|3296.6|3300.5|3293.5|3304.4|3297.4|3300|3293|0
1586842800000|2020-04-14 05:40:00|3300.6|3293.6|3299.8|3292.8|3303.3|3296.3|3299|3292|0
1586843100000|2020-04-14 05:45:00|3300|3293|3302.4|3295.4|3302.7|3295.7|3299.8|3292.8|0
1586843400000|2020-04-14 05:50:00|3302.5|3295.5|3301|3294|3303.7|3296.7|3298.6|3291.6|0
1586843700000|2020-04-14 05:55:00|3300.9|3293.9|3295.8|3288.8|3300.9|3293.9|3292.9|3285.9|0
1586844000000|2020-04-14 06:00:00|3295.9|3288.9|3295.7|3288.7|3296.2|3289.2|3290|3283|0
1586844300000|2020-04-14 06:05:00|3295.6|3288.6|3293.6|3286.6|3299.8|3292.8|3293.4|3286.4|0
1586844600000|2020-04-14 06:10:00|3293.9|3286.9|3294.8|3287.8|3297.2|3290.2|3293|3286|0
1586844900000|2020-04-14 06:15:00|3294.7|3287.7|3295.9|3288.9|3296.9|3289.9|3292.8|3285.8|0
1586845200000|2020-04-14 06:20:00|3295.8|3288.8|3291.9|3284.9|3296|3289|3291.5|3284.5|0
1586845500000|2020-04-14 06:25:00|3292|3285|3292.6|3285.6|3293.4|3286.4|3290.2|3283.2|0
1586845800000|2020-04-14 06:30:00|3292.5|3285.5|3295.4|3288.4|3296.2|3289.2|3292.1|3285.1|0
1586846100000|2020-04-14 06:35:00|3295.5|3288.5|3294.5|3287.5|3295.9|3288.9|3291.7|3284.7|0
1586846400000|2020-04-14 06:40:00|3294.4|3287.4|3292.9|3285.9|3294.5|3287.5|3291.9|3284.9|0
1586846700000|2020-04-14 06:45:00|3292.6|3285.6|3293.7|3286.7|3293.8|3286.8|3288.6|3281.6|0
1586847000000|2020-04-14 06:50:00|3293.8|3286.8|3296.1|3289.1|3296.6|3289.6|3291.8|3284.8|0
1586847300000|2020-04-14 06:55:00|3296.2|3289.2|3302.3|3295.3|3302.9|3295.9|3295.5|3288.5|0
1586847600000|2020-04-14 07:00:00|3302.4|3295.4|3299.6|3292.6|3302.6|3295.6|3296.9|3289.9|0
1586847900000|2020-04-14 07:05:00|3299.9|3292.9|3294.2|3287.2|3303.3|3296.3|3292.9|3285.9|0
1586848200000|2020-04-14 07:10:00|3293.9|3286.9|3291.4|3284.4|3295.1|3288.1|3290.7|3283.7|0
1586848500000|2020-04-14 07:15:00|3291.1|3284.1|3293.2|3286.2|3295.9|3288.9|3290.4|3283.4|0
1586848800000|2020-04-14 07:20:00|3293|3286|3289.9|3282.9|3296.7|3289.7|3289.3|3282.3|0
1586849100000|2020-04-14 07:25:00|3290|3283|3291.6|3284.6|3293.3|3286.3|3289.9|3282.9|0
1586849400000|2020-04-14 07:30:00|3291.7|3284.7|3293|3286|3296.3|3289.3|3291.5|3284.5|0
1586849700000|2020-04-14 07:35:00|3292.9|3285.9|3289|3282|3293.2|3286.2|3287.3|3280.3|0
1586850000000|2020-04-14 07:40:00|3288.9|3281.9|3289.6|3282.6|3291.4|3284.4|3288.1|3281.1|0
1586850300000|2020-04-14 07:45:00|3289.5|3282.5|3291.8|3284.8|3292.3|3285.3|3288.4|3281.4|0
1586850600000|2020-04-14 07:50:00|3291.9|3284.9|3289.3|3282.3|3292|3285|3288.2|3281.2|0
1586850900000|2020-04-14 07:55:00|3289.1|3282.1|3290.2|3283.2|3291.1|3284.1|3288.9|3281.9|0
1586851200000|2020-04-14 08:00:00|3290.1|3283.1|3292.2|3287.2|3295.1|3290.1|3289.5|3282.5|0
1586851500000|2020-04-14 08:05:00|3292.3|3287.3|3288.7|3283.7|3294|3289|3286.5|3281.5|0
1586851800000|2020-04-14 08:10:00|3289.1|3284.1|3287.5|3282.5|3289.1|3284.1|3283.6|3278.6|0
1586852100000|2020-04-14 08:15:00|3287.6|3282.6|3285|3280|3288.2|3283.2|3284.9|3279.9|0
1586852400000|2020-04-14 08:20:00|3285.4|3280.4|3286.9|3281.9|3287.2|3282.2|3282.8|3277.8|0
1586852700000|2020-04-14 08:25:00|3287|3282|3289.3|3284.3|3289.7|3284.7|3287|3282|0
1586853000000|2020-04-14 08:30:00|3289.2|3284.2|3289.7|3284.7|3291.7|3286.7|3289.2|3284.2|0
1586853300000|2020-04-14 08:35:00|3289.8|3284.8|3292.8|3287.8|3293.7|3288.7|3289.4|3284.4|0
1586853600000|2020-04-14 08:40:00|3293.2|3288.2|3294.6|3289.6|3296.2|3291.2|3293.2|3288.2|0
1586853900000|2020-04-14 08:45:00|3294.5|3289.5|3294.8|3289.8|3295.3|3290.3|3293.8|3288.8|0
1586854200000|2020-04-14 08:50:00|3294.6|3289.6|3290.9|3285.9|3294.8|3289.8|3290.9|3285.9|0
1586854500000|2020-04-14 08:55:00|3290.7|3285.7|3291.2|3286.2|3291.2|3286.2|3289.8|3284.8|0
1586854800000|2020-04-14 09:00:00|3291|3286|3291.1|3286.1|3293.1|3288.1|3290.7|3285.7|0
1586855100000|2020-04-14 09:05:00|3291|3286|3293.6|3288.6|3293.9|3288.9|3289.2|3284.2|0
1586855400000|2020-04-14 09:10:00|3293.7|3288.7|3293.1|3288.1|3293.9|3288.9|3291.3|3286.3|0
1586855700000|2020-04-14 09:15:00|3292.1|3287.1|3291.3|3286.3|3292.6|3287.6|3290.8|3285.8|0
1586856000000|2020-04-14 09:20:00|3291.4|3286.4|3292.3|3287.3|3292.3|3287.3|3290.6|3285.6|0
1586856300000|2020-04-14 09:25:00|3292|3287|3294.3|3289.3|3295.1|3290.1|3291.5|3286.5|0
1586856600000|2020-04-14 09:30:00|3294.2|3289.2|3297.3|3292.3|3297.4|3292.4|3294.1|3289.1|0
1586856900000|2020-04-14 09:35:00|3297.2|3292.2|3295.9|3290.9|3297.5|3292.5|3295.9|3290.9|0
1586857200000|2020-04-14 09:40:00|3296.2|3291.2|3296.2|3291.2|3297.3|3292.3|3295.9|3290.9|0
1586857500000|2020-04-14 09:45:00|3296.1|3291.1|3297.7|3292.7|3297.8|3292.8|3296.1|3291.1|0
1586857800000|2020-04-14 09:50:00|3297.6|3292.6|3296.4|3291.4|3297.9|3292.9|3296|3291|0
1586858100000|2020-04-14 09:55:00|3296.1|3291.1|3297.3|3292.3|3297.8|3292.8|3296|3291|0
1586858400000|2020-04-14 10:00:00|3297.2|3292.2|3298.6|3293.6|3299.7|3294.7|3297.2|3292.2|0
1586858700000|2020-04-14 10:05:00|3298.5|3293.5|3298.8|3293.8|3299.4|3294.4|3297.8|3292.8|0
1586859000000|2020-04-14 10:10:00|3299|3294|3300.4|3295.4|3301|3296|3298.5|3293.5|0
1586859300000|2020-04-14 10:15:00|3300.5|3295.5|3305.3|3300.3|3308|3303|3300.5|3295.5|0
1586859600000|2020-04-14 10:20:00|3305.1|3300.1|3305.2|3300.2|3305.8|3300.8|3303.7|3298.7|0
1586859900000|2020-04-14 10:25:00|3305.3|3300.3|3305.7|3300.7|3306.2|3301.2|3302.8|3297.8|0
1586860200000|2020-04-14 10:30:00|3305.8|3300.8|3307.9|3302.9|3308.1|3303.1|3305.8|3300.8|0
1586860500000|2020-04-14 10:35:00|3307.7|3302.7|3307.1|3302.1|3307.9|3302.9|3306.7|3301.7|0
1586860800000|2020-04-14 10:40:00|3307.2|3302.2|3308.8|3303.8|3309.9|3304.9|3307.2|3302.2|0
1586861100000|2020-04-14 10:45:00|3308.7|3303.7|3301.9|3296.9|3309.8|3304.8|3301.7|3296.7|0
1586861400000|2020-04-14 10:50:00|3301.8|3296.8|3302.3|3297.3|3302.3|3297.3|3301.1|3296.1|0
1586861700000|2020-04-14 10:55:00|3302.6|3297.6|3303.6|3298.6|3303.6|3298.6|3301.3|3296.3|0
1586862000000|2020-04-14 11:00:00|3301.7|3296.7|3298.8|3293.8|3303.5|3298.5|3298.8|3293.8|0
1586862300000|2020-04-14 11:05:00|3299.1|3294.1|3305.5|3300.5|3305.8|3300.8|3298.6|3293.6|0
1586862600000|2020-04-14 11:10:00|3305.8|3300.8|3307.9|3302.9|3310.2|3305.2|3305.5|3300.5|0
1586862900000|2020-04-14 11:15:00|3307.8|3302.8|3306.9|3301.9|3310|3305|3306.1|3301.1|0
1586863200000|2020-04-14 11:20:00|3306.5|3301.5|3306.5|3301.5|3307.2|3302.2|3304.5|3299.5|0
1586863500000|2020-04-14 11:25:00|3306.6|3301.6|3306.1|3301.1|3306.6|3301.6|3304.4|3299.4|0
1586863800000|2020-04-14 11:30:00|3306.3|3301.3|3307.6|3302.6|3307.6|3302.6|3306.2|3301.2|0
1586864100000|2020-04-14 11:35:00|3307.3|3302.3|3307.7|3302.7|3308.3|3303.3|3306.3|3301.3|0
1586864400000|2020-04-14 11:40:00|3308|3303|3314.7|3309.7|3314.7|3309.7|3308|3303|0
1586864700000|2020-04-14 11:45:00|3314.6|3309.6|3314.7|3309.7|3317|3312|3314.3|3309.3|0
1586865000000|2020-04-14 11:50:00|3314.4|3309.4|3313.4|3308.4|3316.3|3311.3|3312.6|3307.6|0
1586865300000|2020-04-14 11:55:00|3313.2|3308.2|3316|3311|3316|3311|3312.9|3307.9|0
1586865600000|2020-04-14 12:00:00|3316.1|3311.1|3314.1|3309.1|3316.1|3311.1|3313.9|3308.9|0
1586865900000|2020-04-14 12:05:00|3314.2|3309.2|3315.1|3310.1|3315.9|3310.9|3314.2|3309.2|0
1586866200000|2020-04-14 12:10:00|3315|3310|3316|3311|3316|3311|3312.8|3307.8|0
1586866500000|2020-04-14 12:15:00|3316.1|3311.1|3319.2|3314.2|3320.4|3315.4|3316.1|3311.1|0
1586866800000|2020-04-14 12:20:00|3319.3|3314.3|3320.6|3315.6|3320.9|3315.9|3319.1|3314.1|0
1586867100000|2020-04-14 12:25:00|3320.5|3315.5|3319.5|3314.5|3321|3316|3317.9|3312.9|0
1586867400000|2020-04-14 12:30:00|3319.7|3314.7|3321|3316|3321.3|3316.3|3319.2|3314.2|0
1586867700000|2020-04-14 12:35:00|3320.9|3315.9|3321.5|3316.5|3322.2|3317.2|3319.8|3314.8|0
1586868000000|2020-04-14 12:40:00|3321.6|3316.6|3321.2|3316.2|3323.3|3318.3|3321.1|3316.1|0
1586868300000|2020-04-14 12:45:00|3321.1|3316.1|3322.4|3317.4|3322.4|3317.4|3319.4|3314.4|0
1586868600000|2020-04-14 12:50:00|3322.3|3317.3|3320.9|3315.9|3322.8|3317.8|3320.5|3315.5|0
1586868900000|2020-04-14 12:55:00|3321|3316|3318.4|3313.4|3322.7|3317.7|3318|3313|0
1586869200000|2020-04-14 13:00:00|3318.3|3313.3|3320.5|3315.5|3320.6|3315.6|3316.7|3311.7|0
1586869500000|2020-04-14 13:05:00|3320.7|3315.7|3319.3|3314.3|3321.8|3316.8|3319.2|3314.2|0
1586869800000|2020-04-14 13:10:00|3319.1|3314.1|3318.6|3313.6|3319.6|3314.6|3317.2|3312.2|0
1586870100000|2020-04-14 13:15:00|3318.3|3313.3|3319.6|3314.6|3320.1|3315.1|3317.6|3312.6|0
1586870400000|2020-04-14 13:20:00|3319.4|3314.4|3318.4|3313.4|3319.4|3314.4|3317.2|3312.2|0
1586870700000|2020-04-14 13:25:00|3318.7|3313.7|3316.1|3311.1|3319.7|3314.7|3315.1|3310.1|0
1586871000000|2020-04-14 13:30:00|3316.5|3311.5|3342.6|3338.8|3342.6|3338.8|3300|3296.2|0
1586871300000|2020-04-14 13:35:00|3342.3|3338.5|3335|3331.2|3344.3|3340.5|3332.8|3329|0
1586871600000|2020-04-14 13:40:00|3334.5|3330.7|3359.5|3355.7|3359.6|3355.8|3333.4|3329.6|0
1586871900000|2020-04-14 13:45:00|3358.8|3355|3373.2|3369.4|3373.2|3369.4|3356.9|3353.1|0
1586872200000|2020-04-14 13:50:00|3373.4|3369.6|3367.7|3363.9|3374.5|3370.7|3365.3|3361.5|0
1586872500000|2020-04-14 13:55:00|3368.6|3364.8|3376.7|3372.9|3376.7|3372.9|3364.2|3360.4|0
1586872800000|2020-04-14 14:00:00|3377.5|3373.7|3365.5|3361.7|3377.8|3374|3364|3360.2|0
1586873100000|2020-04-14 14:05:00|3365.1|3361.3|3370.3|3366.5|3372.4|3368.6|3363.9|3360.1|0
1586873400000|2020-04-14 14:10:00|3370.4|3366.6|3373.4|3369.6|3378.1|3374.3|3367.2|3363.4|0
1586873700000|2020-04-14 14:15:00|3373.5|3369.7|3387.7|3383.9|3387.7|3383.9|3373.5|3369.7|0
1586874000000|2020-04-14 14:20:00|3387.6|3383.8|3385.7|3381.9|3389.2|3385.4|3382.3|3378.5|0
1586874300000|2020-04-14 14:25:00|3385.4|3381.6|3386.2|3382.4|3388.3|3384.5|3376.2|3372.4|0
1586874600000|2020-04-14 14:30:00|3386.5|3382.7|3380.9|3377.1|3389.7|3385.9|3379.1|3375.3|0
1586874900000|2020-04-14 14:35:00|3380.8|3377|3381.8|3378|3385.3|3381.5|3378.8|3375|0
1586875200000|2020-04-14 14:40:00|3382|3378.2|3388.3|3384.5|3388.3|3384.5|3379.5|3375.7|0
1586875500000|2020-04-14 14:45:00|3388.1|3384.3|3388.1|3384.3|3391.6|3387.8|3383.6|3379.8|0
1586875800000|2020-04-14 14:50:00|3388.2|3384.4|3383.4|3379.6|3390.1|3386.3|3383.4|3379.6|0
1586876100000|2020-04-14 14:55:00|3383.2|3379.4|3375.3|3371.5|3383.6|3379.8|3375.3|3371.5|0
1586876400000|2020-04-14 15:00:00|3375.6|3371.8|3367.4|3363.6|3380.4|3376.6|3366.8|3363|0
1586876700000|2020-04-14 15:05:00|3367.1|3363.3|3346.6|3342.8|3368|3364.2|3344.1|3340.3|0
1586877000000|2020-04-14 15:10:00|3346.8|3343|3353.5|3349.7|3354.8|3351|3346.5|3342.7|0
1586877300000|2020-04-14 15:15:00|3353.8|3350|3351.7|3347.9|3360|3356.2|3351.7|3347.9|0
1586877600000|2020-04-14 15:20:00|3351.5|3347.7|3366.2|3362.4|3367.3|3363.5|3350.7|3346.9|0
1586877900000|2020-04-14 15:25:00|3366.3|3362.5|3365.4|3361.6|3369.5|3365.7|3362.6|3358.8|0
1586878200000|2020-04-14 15:30:00|3365.1|3361.3|3372.2|3368.4|3373.8|3370|3365.1|3361.3|0
1586878500000|2020-04-14 15:35:00|3372.4|3368.6|3374.2|3370.4|3376.7|3372.9|3369.8|3366|0
1586878800000|2020-04-14 15:40:00|3374.3|3370.5|3373.5|3369.7|3376.7|3372.9|3370.7|3366.9|0
1586879100000|2020-04-14 15:45:00|3373.6|3369.8|3374.7|3370.9|3377.1|3373.3|3371.5|3367.7|0
1586879400000|2020-04-14 15:50:00|3375|3371.2|3384.1|3380.3|3384.3|3380.5|3375|3371.2|0
1586879700000|2020-04-14 15:55:00|3384.2|3380.4|3379.2|3375.4|3384.2|3380.4|3375.4|3371.6|0
1586880000000|2020-04-14 16:00:00|3379.6|3375.8|3390.4|3386.6|3392.4|3388.6|3379.6|3375.8|0
1586880300000|2020-04-14 16:05:00|3390.9|3387.1|3393.4|3389.6|3395.2|3391.4|3387.3|3383.5|0
1586880600000|2020-04-14 16:10:00|3393.6|3389.8|3387.6|3383.8|3394|3390.2|3387.6|3383.8|0
1586880900000|2020-04-14 16:15:00|3387.9|3384.1|3399.5|3395.7|3400.7|3396.9|3387.9|3384.1|0
1586881200000|2020-04-14 16:20:00|3399.6|3395.8|3405.3|3401.5|3407.1|3403.3|3399.6|3395.8|0
1586881500000|2020-04-14 16:25:00|3405.2|3401.4|3400.7|3396.9|3406.8|3403|3398.3|3394.5|0
1586881800000|2020-04-14 16:30:00|3400.8|3397|3402.1|3398.3|3405.7|3401.9|3400.3|3396.5|0
1586882100000|2020-04-14 16:35:00|3402|3398.2|3405.4|3401.6|3408.6|3404.8|3402|3398.2|0
1586882400000|2020-04-14 16:40:00|3405.7|3401.9|3408.2|3404.4|3411.4|3407.6|3405.7|3401.9|0
1586882700000|2020-04-14 16:45:00|3408.3|3404.5|3408.4|3404.6|3410.2|3406.4|3404|3400.2|0
1586883000000|2020-04-14 16:50:00|3408.3|3404.5|3413.1|3409.3|3413.1|3409.3|3407.2|3403.4|0
1586883300000|2020-04-14 16:55:00|3413.2|3409.4|3408.9|3405.1|3414|3410.2|3408.8|3405|0
1586883600000|2020-04-14 17:00:00|3409.4|3405.6|3403.5|3399.7|3409.6|3405.8|3400.1|3396.3|0
1586883900000|2020-04-14 17:05:00|3403.4|3399.6|3402.4|3398.6|3406.2|3402.4|3401.4|3397.6|0
1586884200000|2020-04-14 17:10:00|3402.2|3398.4|3402.8|3399|3404.8|3401|3401.7|3397.9|0
1586884500000|2020-04-14 17:15:00|3403|3399.2|3398.1|3394.3|3403.2|3399.4|3397.4|3393.6|0
1586884800000|2020-04-14 17:20:00|3398.4|3394.6|3405.4|3401.6|3405.7|3401.9|3396.8|3393|0
1586885100000|2020-04-14 17:25:00|3405.5|3401.7|3406.2|3402.4|3407.4|3403.6|3404.5|3400.7|0
1586885400000|2020-04-14 17:30:00|3406.3|3402.5|3411.6|3407.8|3411.7|3407.9|3406.3|3402.5|0
1586885700000|2020-04-14 17:35:00|3411.8|3408|3409.8|3406|3412.1|3408.3|3406.8|3403|0
1586886000000|2020-04-14 17:40:00|3409.9|3406.1|3409.8|3406|3412.8|3409|3408.5|3404.7|0
1586886300000|2020-04-14 17:45:00|3409.9|3406.1|3416.1|3412.3|3417.3|3413.5|3409.9|3406.1|0
1586886600000|2020-04-14 17:50:00|3416.2|3412.4|3418.9|3415.1|3421.2|3417.4|3416|3412.2|0
1586886900000|2020-04-14 17:55:00|3419.2|3415.4|3421.5|3417.7|3422.4|3418.6|3418|3414.2|0
1586887200000|2020-04-14 18:00:00|3421.7|3417.9|3414.2|3410.4|3421.9|3418.1|3411.5|3407.7|0
1586887500000|2020-04-14 18:05:00|3414.1|3410.3|3411.5|3407.7|3414.2|3410.4|3408.4|3404.6|0
1586887800000|2020-04-14 18:10:00|3411.7|3407.9|3411.2|3407.4|3413.9|3410.1|3409|3405.2|0
1586888100000|2020-04-14 18:15:00|3411.3|3407.5|3418.3|3414.5|3419.1|3415.3|3410.7|3406.9|0
1586888400000|2020-04-14 18:20:00|3418.5|3414.7|3418.6|3414.8|3419.7|3415.9|3416.2|3412.4|0
1586888700000|2020-04-14 18:25:00|3418.4|3414.6|3414.7|3410.9|3418.7|3414.9|3414.1|3410.3|0
1586889000000|2020-04-14 18:30:00|3415.2|3411.4|3407.4|3403.6|3416.1|3412.3|3406.1|3402.3|0
1586889300000|2020-04-14 18:35:00|3407.3|3403.5|3406.7|3402.9|3411.3|3407.5|3405.5|3401.7|0
1586889600000|2020-04-14 18:40:00|3407.4|3403.6|3401.9|3398.1|3409.9|3406.1|3401.7|3397.9|0
1586889900000|2020-04-14 18:45:00|3402|3398.2|3399.1|3395.3|3405.6|3401.8|3394.2|3390.4|0
1586890200000|2020-04-14 18:50:00|3399|3395.2|3404.7|3400.9|3405|3401.2|3398.5|3394.7|0
1586890500000|2020-04-14 18:55:00|3404.8|3401|3408.4|3404.6|3411.4|3407.6|3404|3400.2|0
1586890800000|2020-04-14 19:00:00|3407.9|3404.1|3397|3393.2|3407.9|3404.1|3396.9|3393.1|0
1586891100000|2020-04-14 19:05:00|3395.9|3392.1|3392|3388.2|3396.2|3392.4|3388.2|3384.4|0
1586891400000|2020-04-14 19:10:00|3391.6|3387.8|3393.7|3389.9|3394.4|3390.6|3388|3384.2|0
1586891700000|2020-04-14 19:15:00|3393.6|3389.8|3386.7|3382.9|3393.6|3389.8|3381.9|3378.1|0
1586892000000|2020-04-14 19:20:00|3386.9|3383.1|3384.1|3380.3|3387|3383.2|3379.5|3375.7|0
1586892300000|2020-04-14 19:25:00|3384.2|3380.4|3391.4|3387.6|3391.8|3388|3384.1|3380.3|0
1586892600000|2020-04-14 19:30:00|3390.9|3387.1|3392.8|3389|3396.7|3392.9|3389.1|3385.3|0
1586892900000|2020-04-14 19:35:00|3392.4|3388.6|3391.2|3387.4|3394|3390.2|3389.2|3385.4|0
1586893200000|2020-04-14 19:40:00|3391.7|3387.9|3390.1|3386.3|3395|3391.2|3390|3386.2|0
1586893500000|2020-04-14 19:45:00|3390.4|3386.6|3389.7|3385.9|3395.7|3391.9|3388.3|3384.5|0
1586893800000|2020-04-14 19:50:00|3391.2|3387.4|3377|3373.2|3391.2|3387.4|3375.3|3371.5|0
1586894100000|2020-04-14 19:55:00|3377.4|3373.6|3379.6|3375.8|3383.2|3379.4|3374.7|3370.9|0
1586894400000|2020-04-14 20:00:00|3380.2|3375.2|3383.1|3378.1|3385.7|3380.7|3378.5|3373.5|0
1586894700000|2020-04-14 20:05:00|3383.3|3378.3|3382.4|3377.4|3383.9|3378.9|3381.1|3376.1|0
1586895000000|2020-04-14 20:10:00|3382.3|3377.3|3384.4|3379.4|3385.5|3380.5|3382|3377|0
1586895300000|2020-04-14 20:15:00|3384.5|3379.5|3384.1|3379.1|3385.6|3380.6|3383.5|3378.5|0
1586895600000|2020-04-14 20:20:00|3384|3379|3384.1|3379.1|3384.8|3379.8|3383.4|3378.4|0
1586895900000|2020-04-14 20:25:00|3383.9|3378.9|3387.3|3382.3|3387.4|3382.4|3382.8|3377.8|0
1586896200000|2020-04-14 20:30:00|3387|3382|3385.9|3380.9|3387.9|3382.9|3385.1|3380.1|0
1586896500000|2020-04-14 20:35:00|3385.8|3380.8|3388.6|3383.6|3388.7|3383.7|3385.6|3380.6|0
1586896800000|2020-04-14 20:40:00|3388.7|3383.7|3390.6|3385.6|3391.7|3386.7|3388|3383|0
1586897100000|2020-04-14 20:45:00|3390.5|3385.5|3393.1|3388.1|3393.6|3388.6|3389.6|3384.6|0
1586897400000|2020-04-14 20:50:00|3393.3|3388.3|3392.9|3387.9|3394.3|3389.3|3392.2|3387.2|0
1586897700000|2020-04-14 20:55:00|3393.1|3388.1|3393|3388|3393.7|3388.7|3392.9|3387.9|0
1586898000000|2020-04-14 21:00:00|3392.9|3387.9|3394.2|3389.2|3394.5|3389.5|3391.4|3386.4|0
1586898300000|2020-04-14 21:05:00|3394|3389|3393.6|3388.6|3394.1|3389.1|3393.1|3388.1|0
1586898600000|2020-04-14 21:10:00|3393.5|3388.5|3391.1|3386.1|3393.7|3388.7|3390.4|3385.4|0
1586898900000|2020-04-14 21:15:00|3391|3386|3390.9|3385.9|3391.6|3386.6|3389.8|3384.8|0
1586899200000|2020-04-14 21:20:00|3390.8|3385.8|3391.7|3386.7|3391.9|3386.9|3390.7|3385.7|0
1586899500000|2020-04-14 21:25:00|3391.9|3386.9|3390.9|3385.9|3392.5|3387.5|3390.9|3385.9|0
1586899800000|2020-04-14 21:30:00|3391|3386|3389.4|3384.4|3391|3386|3389.2|3384.2|0
1586900100000|2020-04-14 21:35:00|3389.3|3384.3|3391.1|3386.1|3391.1|3386.1|3389.2|3384.2|0
1586900400000|2020-04-14 21:40:00|3391.2|3386.2|3389.8|3384.8|3391.8|3386.8|3389.8|3384.8|0
1586900700000|2020-04-14 21:45:00|3390|3385|3389.8|3384.8|3390.1|3385.1|3389.1|3384.1|0
1586901000000|2020-04-14 21:50:00|3389.5|3384.5|3390|3385|3390.1|3385.1|3389.2|3384.2|0
1586901300000|2020-04-14 21:55:00|3389.9|3384.9|3389.3|3384.3|3389.9|3384.9|3389.1|3384.1|0
1586901600000|2020-04-14 22:00:00|3389.5|3384.5|3387.1|3382.1|3389.8|3384.8|3386.7|3381.7|0
1586901900000|2020-04-14 22:05:00|3387.3|3382.3|3384.8|3379.8|3387.5|3382.5|3384.8|3379.8|0
1586902200000|2020-04-14 22:10:00|3384.7|3379.7|3380.1|3375.1|3384.7|3379.7|3378.9|3373.9|0
1586902500000|2020-04-14 22:15:00|3379.6|3374.6|3382.9|3377.9|3384.2|3379.2|3379.6|3374.6|0
1586902800000|2020-04-14 22:20:00|3382.8|3377.8|3382.7|3377.7|3383.4|3378.4|3381.2|3376.2|0
1586903100000|2020-04-14 22:25:00|3382.8|3377.8|3384.4|3379.4|3384.4|3379.4|3382.7|3377.7|0
1586903400000|2020-04-14 22:30:00|3384.3|3379.3|3384.8|3379.8|3385.2|3380.2|3384|3379|0
1586903700000|2020-04-14 22:35:00|3384.6|3379.6|3383.9|3378.9|3384.6|3379.6|3383.6|3378.6|0
1586904000000|2020-04-14 22:40:00|3384.5|3379.5|3388.7|3383.7|3389.3|3384.3|3383.7|3378.7|0
1586904300000|2020-04-14 22:45:00|3388.8|3383.8|3396.6|3391.6|3398|3393|3388.1|3383.1|0
1586904600000|2020-04-14 22:50:00|3396.7|3391.7|3403.3|3398.3|3404.9|3399.9|3395.7|3390.7|0
1586904900000|2020-04-14 22:55:00|3403.2|3398.2|3400.8|3395.8|3403.8|3398.8|3400.6|3395.6|0
1586905200000|2020-04-14 23:00:00|3400.7|3395.7|3408.6|3403.6|3408.8|3403.8|3399.6|3394.6|0
1586905500000|2020-04-14 23:05:00|3408.7|3403.7|3409.6|3404.6|3409.8|3404.8|3405.7|3400.7|0
1586905800000|2020-04-14 23:10:00|3409.4|3404.4|3405.1|3400.1|3411|3406|3404.7|3399.7|0
1586906100000|2020-04-14 23:15:00|3405|3400|3401.3|3396.3|3406.3|3401.3|3401|3396|0
1586906400000|2020-04-14 23:20:00|3401.6|3396.6|3402.7|3397.7|3402.9|3397.9|3400.7|3395.7|0
1586906700000|2020-04-14 23:25:00|3402.6|3397.6|3403.2|3398.2|3403.7|3398.7|3402.3|3397.3|0
1586907000000|2020-04-14 23:30:00|3403.4|3398.4|3399.3|3394.3|3403.4|3398.4|3399.1|3394.1|0
1586907300000|2020-04-14 23:35:00|3399|3394|3398.9|3393.9|3400.8|3395.8|3398.4|3393.4|0
1586907600000|2020-04-14 23:40:00|3399.2|3394.2|3400.8|3395.8|3401.3|3396.3|3398.7|3393.7|0
1586907900000|2020-04-14 23:45:00|3400.4|3395.4|3402.7|3397.7|3402.8|3397.8|3399.7|3394.7|0
1586908200000|2020-04-14 23:50:00|3402.8|3397.8|3404.7|3399.7|3405|3400|3401.8|3396.8|0
1586908500000|2020-04-14 23:55:00|3404.6|3399.6|3400.6|3393.6|3405.1|3400.1|3399.6|3393.5|0
1586908800000|2020-04-15 00:00:00|3400.7|3393.7|3399.5|3392.5|3401|3394|3397.6|3390.6|0
1586909100000|2020-04-15 00:05:00|3399.6|3392.6|3401.7|3394.7|3401.8|3394.8|3397.6|3390.6|0
1586909400000|2020-04-15 00:10:00|3401.6|3394.6|3402.8|3395.8|3403|3396|3400.6|3393.6|0
1586909700000|2020-04-15 00:15:00|3402.7|3395.7|3403.1|3396.1|3403.2|3396.2|3401|3394|0
1586910000000|2020-04-15 00:20:00|3403|3396|3398.5|3391.5|3403|3396|3396.8|3389.8|0
1586910300000|2020-04-15 00:25:00|3398.6|3391.6|3399.2|3392.2|3399.7|3392.7|3396.2|3389.2|0
1586910600000|2020-04-15 00:30:00|3399.1|3392.1|3397.1|3390.1|3399.9|3392.9|3396.6|3389.6|0
1586910900000|2020-04-15 00:35:00|3397|3390|3396.8|3389.8|3398|3391|3396.2|3389.2|0
1586911200000|2020-04-15 00:40:00|3396.7|3389.7|3395.7|3388.7|3396.7|3389.7|3394.1|3387.1|0
1586911500000|2020-04-15 00:45:00|3395.6|3388.6|3395.4|3388.4|3395.6|3388.6|3393.1|3386.1|0
1586911800000|2020-04-15 00:50:00|3395.5|3388.5|3396.4|3389.4|3397.8|3390.8|3395.3|3388.3|0
1586912100000|2020-04-15 00:55:00|3396.5|3389.5|3397.4|3390.4|3398.4|3391.4|3396.5|3389.5|0
1586912400000|2020-04-15 01:00:00|3397.3|3390.3|3396.2|3389.2|3398.1|3391.1|3395.6|3388.6|0
1586912700000|2020-04-15 01:05:00|3395.7|3388.7|3392.1|3385.1|3395.7|3388.7|3390.4|3383.4|0
1586913000000|2020-04-15 01:10:00|3392|3385|3392.2|3385.2|3392.8|3385.8|3391.4|3384.4|0
1586913300000|2020-04-15 01:15:00|3392.3|3385.3|3392.8|3385.8|3392.8|3385.8|3389.8|3382.8|0
1586913600000|2020-04-15 01:20:00|3392.7|3385.7|3390.3|3383.3|3393.7|3386.7|3389.7|3382.7|0
1586913900000|2020-04-15 01:25:00|3390.5|3383.5|3394.8|3387.8|3395.4|3388.4|3390.3|3383.3|0
1586914200000|2020-04-15 01:30:00|3394.9|3387.9|3394.6|3387.6|3397.3|3390.3|3394.5|3387.5|0
1586914500000|2020-04-15 01:35:00|3394.5|3387.5|3396|3389|3397.6|3390.6|3394|3387|0
1586914800000|2020-04-15 01:40:00|3395.8|3388.8|3396|3389|3397|3390|3394.8|3387.8|0
1586915100000|2020-04-15 01:45:00|3396.1|3389.1|3395.7|3388.7|3396.6|3389.6|3394.6|3387.6|0
1586915400000|2020-04-15 01:50:00|3395.5|3388.5|3397|3390|3397.5|3390.5|3395.4|3388.4|0
1586915700000|2020-04-15 01:55:00|3397.2|3390.2|3397.6|3390.6|3397.6|3390.6|3394.4|3387.4|0
1586916000000|2020-04-15 02:00:00|3398|3391|3396|3389|3399.7|3392.7|3396|3389|0
1586916300000|2020-04-15 02:05:00|3396.1|3389.1|3395|3388|3396.4|3389.4|3394.4|3387.4|0
1586916600000|2020-04-15 02:10:00|3395.2|3388.2|3392.9|3385.9|3395.2|3388.2|3391.9|3384.9|0
1586916900000|2020-04-15 02:15:00|3393.1|3386.1|3392.9|3385.9|3393.6|3386.6|3392.2|3385.2|0
1586917200000|2020-04-15 02:20:00|3392.7|3385.7|3393.8|3386.8|3394|3387|3392.2|3385.2|0
1586917500000|2020-04-15 02:25:00|3393.9|3386.9|3392.7|3385.7|3394.6|3387.6|3392.2|3385.2|0
1586917800000|2020-04-15 02:30:00|3392.6|3385.6|3391|3384|3393.8|3386.8|3390.1|3383.1|0
1586918100000|2020-04-15 02:35:00|3391.1|3384.1|3388.8|3381.8|3391.6|3384.6|3388.5|3381.5|0
1586918400000|2020-04-15 02:40:00|3388.7|3381.7|3385.5|3378.5|3388.8|3381.8|3385.4|3378.4|0
1586918700000|2020-04-15 02:45:00|3385.6|3378.6|3386|3379|3387.1|3380.1|3385|3378|0
1586919000000|2020-04-15 02:50:00|3386.1|3379.1|3388.2|3381.2|3388.9|3381.9|3385.1|3378.1|0
1586919300000|2020-04-15 02:55:00|3388.1|3381.1|3388.2|3381.2|3388.7|3381.7|3386.1|3379.1|0
1586919600000|2020-04-15 03:00:00|3388.1|3381.1|3389.4|3382.4|3390|3383|3387.6|3380.6|0
1586919900000|2020-04-15 03:05:00|3389.3|3382.3|3388.9|3381.9|3389.7|3382.7|3388.3|3381.3|0
1586920200000|2020-04-15 03:10:00|3389.1|3382.1|3390.2|3383.2|3390.4|3383.4|3388.6|3381.6|0
1586920500000|2020-04-15 03:15:00|3390.1|3383.1|3391.9|3384.9|3392.9|3385.9|3389.7|3382.7|0
1586920800000|2020-04-15 03:20:00|3392|3385|3394|3387|3394.1|3387.1|3389.8|3382.8|0
1586921100000|2020-04-15 03:25:00|3393.9|3386.9|3393.1|3386.1|3394|3387|3392.4|3385.4|0
1586921400000|2020-04-15 03:30:00|3393.2|3386.2|3392.1|3385.1|3394.7|3387.7|3391.8|3384.8|0
1586921700000|2020-04-15 03:35:00|3392|3385|3394.4|3387.4|3394.7|3387.7|3391.5|3384.5|0
1586922000000|2020-04-15 03:40:00|3394.5|3387.5|3394.2|3387.2|3394.5|3387.5|3392.8|3385.8|0
1586922300000|2020-04-15 03:45:00|3394.1|3387.1|3393.6|3386.6|3394.5|3387.5|3392.9|3385.9|0
1586922600000|2020-04-15 03:50:00|3393.5|3386.5|3395|3388|3396.4|3389.4|3393.2|3386.2|0
1586922900000|2020-04-15 03:55:00|3394.9|3387.9|3394.2|3387.2|3395.3|3388.3|3393.1|3386.1|0
1586923200000|2020-04-15 04:00:00|3394.3|3387.3|3393.4|3386.4|3394.7|3387.7|3392.8|3385.8|0
1586923500000|2020-04-15 04:05:00|3393.5|3386.5|3391.9|3384.9|3393.5|3386.5|3391.6|3384.6|0
1586923800000|2020-04-15 04:10:00|3391.8|3384.8|3391.3|3384.3|3392|3385|3390.3|3383.3|0
1586924100000|2020-04-15 04:15:00|3391.2|3384.2|3391.9|3384.9|3392.8|3385.8|3391.2|3384.2|0
1586924400000|2020-04-15 04:20:00|3392|3385|3400.2|3393.2|3401.9|3394.9|3392|3385|0
1586924700000|2020-04-15 04:25:00|3400.1|3393.1|3399.8|3392.8|3401.4|3394.4|3398.6|3391.6|0
1586925000000|2020-04-15 04:30:00|3400.3|3393.3|3402.5|3395.5|3402.6|3395.6|3399.9|3392.9|0
1586925300000|2020-04-15 04:35:00|3402.4|3395.4|3399.9|3392.9|3402.4|3395.4|3399.7|3392.7|0
1586925600000|2020-04-15 04:40:00|3399.8|3392.8|3401.4|3394.4|3401.8|3394.8|3399.7|3392.7|0
1586925900000|2020-04-15 04:45:00|3401.3|3394.3|3401.4|3394.4|3404.3|3397.3|3401.1|3394.1|0
1586926200000|2020-04-15 04:50:00|3401.5|3394.5|3401.1|3394.1|3401.8|3394.8|3400|3393|0
1586926500000|2020-04-15 04:55:00|3401.2|3394.2|3399.5|3392.5|3401.8|3394.8|3398.7|3391.7|0
1586926800000|2020-04-15 05:00:00|3399.6|3392.6|3403|3396|3403|3396|3398.8|3391.8|0
1586927100000|2020-04-15 05:05:00|3402.9|3395.9|3401.6|3394.6|3403.3|3396.3|3400.2|3393.2|0
1586927400000|2020-04-15 05:10:00|3401.7|3394.7|3401.4|3394.4|3401.9|3394.9|3399|3392|0
1586927700000|2020-04-15 05:15:00|3401.6|3394.6|3397.7|3390.7|3401.7|3394.7|3397.5|3390.5|0
1586928000000|2020-04-15 05:20:00|3397.8|3390.8|3391.9|3384.9|3398.1|3391.1|3391.5|3384.5|0
1586928300000|2020-04-15 05:25:00|3391.8|3384.8|3390.5|3383.5|3392.9|3385.9|3389.1|3382.1|0
1586928600000|2020-04-15 05:30:00|3390.7|3383.7|3393.1|3386.1|3393.1|3386.1|3389.5|3382.5|0
1586928900000|2020-04-15 05:35:00|3393.2|3386.2|3393.5|3386.5|3393.9|3386.9|3391.4|3384.4|0
1586929200000|2020-04-15 05:40:00|3393.6|3386.6|3392.8|3385.8|3393.6|3386.6|3390.2|3383.2|0
1586929500000|2020-04-15 05:45:00|3392.9|3385.9|3390.9|3383.9|3393.4|3386.4|3390.4|3383.4|0
1586929800000|2020-04-15 05:50:00|3390.4|3383.4|3387.3|3380.3|3391.2|3384.2|3387|3380|0
1586930100000|2020-04-15 05:55:00|3387.4|3380.4|3387.2|3380.2|3388.1|3381.1|3385|3378|0
1586930400000|2020-04-15 06:00:00|3387.1|3380.1|3391.8|3384.8|3391.9|3384.9|3386.4|3379.4|0
1586930700000|2020-04-15 06:05:00|3391.9|3384.9|3394.3|3387.3|3395|3388|3390.7|3383.7|0
1586931000000|2020-04-15 06:10:00|3394.4|3387.4|3389.2|3382.2|3395.8|3388.8|3388.8|3381.8|0
1586931300000|2020-04-15 06:15:00|3389.4|3382.4|3384.7|3377.7|3389.6|3382.6|3384.2|3377.2|0
1586931600000|2020-04-15 06:20:00|3384.6|3377.6|3385.9|3378.9|3386.5|3379.5|3383.6|3376.6|0
1586931900000|2020-04-15 06:25:00|3386|3379|3387.3|3380.3|3387.5|3380.5|3384.3|3377.3|0
1586932200000|2020-04-15 06:30:00|3387.4|3380.4|3387.7|3380.7|3388.5|3381.5|3385.7|3378.7|0
1586932500000|2020-04-15 06:35:00|3387.8|3380.8|3391.2|3384.2|3391.9|3384.9|3387.7|3380.7|0
1586932800000|2020-04-15 06:40:00|3391.1|3384.1|3398.3|3391.3|3399.5|3392.5|3390.9|3383.9|0
1586933100000|2020-04-15 06:45:00|3398.2|3391.2|3393.9|3386.9|3398.7|3391.7|3393.6|3386.6|0
1586933400000|2020-04-15 06:50:00|3394|3387|3393.4|3386.4|3395.5|3388.5|3391.8|3384.8|0
1586933700000|2020-04-15 06:55:00|3393.2|3386.2|3393.8|3386.8|3394.9|3387.9|3391.5|3384.5|0
1586934000000|2020-04-15 07:00:00|3393.9|3386.9|3400.7|3393.7|3401.5|3394.5|3390.7|3383.7|0
1586934300000|2020-04-15 07:05:00|3400.3|3393.3|3397.4|3390.4|3401.1|3394.1|3395.5|3388.5|0
1586934600000|2020-04-15 07:10:00|3397.5|3390.5|3399|3392|3401.6|3394.6|3395.9|3388.9|0
1586934900000|2020-04-15 07:15:00|3398.7|3391.7|3390.8|3383.8|3400.1|3393.1|3389.1|3382.1|0
1586935200000|2020-04-15 07:20:00|3390.6|3383.6|3384.7|3377.7|3391.7|3384.7|3384.4|3377.4|0
1586935500000|2020-04-15 07:25:00|3384.8|3377.8|3382.8|3375.8|3388.4|3381.4|3381.5|3374.5|0
1586935800000|2020-04-15 07:30:00|3382.7|3375.7|3384|3377|3387.4|3380.4|3381.3|3374.3|0
1586936100000|2020-04-15 07:35:00|3383.9|3376.9|3381.3|3374.3|3385.8|3378.8|3379.9|3372.9|0
1586936400000|2020-04-15 07:40:00|3381.8|3374.8|3377.6|3370.6|3384.1|3377.1|3375.2|3368.2|0
1586936700000|2020-04-15 07:45:00|3377.4|3370.4|3375.1|3368.1|3378.3|3371.3|3374.9|3367.9|0
1586937000000|2020-04-15 07:50:00|3375.2|3368.2|3371.2|3364.2|3377.3|3370.3|3369.4|3362.4|0
1586937300000|2020-04-15 07:55:00|3370.9|3363.9|3369.4|3362.4|3372|3365|3367.7|3360.7|0
1586937600000|2020-04-15 08:00:00|3369.7|3362.7|3372.5|3367.5|3374.6|3369.6|3361.9|3356.9|0
1586937900000|2020-04-15 08:05:00|3372.1|3367.1|3373.7|3368.7|3374.2|3369.2|3368.5|3363.5|0
1586938200000|2020-04-15 08:10:00|3373.8|3368.8|3372.5|3367.5|3375.3|3370.3|3372.1|3367.1|0
1586938500000|2020-04-15 08:15:00|3372.3|3367.3|3374.4|3369.4|3374.5|3369.5|3371.8|3366.8|0
1586938800000|2020-04-15 08:20:00|3374.2|3369.2|3375.7|3370.7|3377.6|3372.6|3373.4|3368.4|0
1586939100000|2020-04-15 08:25:00|3374.2|3369.2|3372.4|3367.4|3376.3|3371.3|3372.3|3367.3|0
1586939400000|2020-04-15 08:30:00|3372.6|3367.6|3367.9|3362.9|3373|3368|3367.5|3362.5|0
1586939700000|2020-04-15 08:35:00|3368.3|3363.3|3366.1|3361.1|3368.9|3363.9|3366|3361|0
1586940000000|2020-04-15 08:40:00|3366|3361|3363.7|3358.7|3367|3362|3363.7|3358.7|0
1586940300000|2020-04-15 08:45:00|3364|3359|3358.5|3353.5|3364|3359|3358.1|3353.1|0
1586940600000|2020-04-15 08:50:00|3358.6|3353.6|3359.7|3354.7|3360.3|3355.3|3356.2|3351.2|0
1586940900000|2020-04-15 08:55:00|3359.8|3354.8|3358.5|3353.5|3361|3356|3357.5|3352.5|0
1586941200000|2020-04-15 09:00:00|3358.7|3353.7|3361.3|3356.3|3361.5|3356.5|3356.9|3351.9|0
1586941500000|2020-04-15 09:05:00|3359.6|3354.6|3358.1|3353.1|3361.3|3356.3|3356.5|3351.5|0
1586941800000|2020-04-15 09:10:00|3359.9|3354.9|3364.4|3359.4|3364.6|3359.6|3357.8|3352.8|0
1586942100000|2020-04-15 09:15:00|3363|3358|3364.2|3359.2|3364.8|3359.8|3361.8|3356.8|0
1586942400000|2020-04-15 09:20:00|3364|3359|3364.7|3359.7|3366.2|3361.2|3362.2|3357.2|0
1586942700000|2020-04-15 09:25:00|3364.3|3359.3|3365.9|3360.9|3369.5|3364.5|3364.3|3359.3|0
1586943000000|2020-04-15 09:30:00|3366|3361|3366.2|3361.2|3368.1|3363.1|3365.1|3360.1|0
1586943300000|2020-04-15 09:35:00|3365.8|3360.8|3367.3|3362.3|3369.1|3364.1|3365.6|3360.6|0
1586943600000|2020-04-15 09:40:00|3369|3364|3365.3|3360.3|3369.3|3364.3|3365.3|3360.3|0
1586943900000|2020-04-15 09:45:00|3365.4|3360.4|3364.5|3359.5|3367.2|3362.2|3364.1|3359.1|0
1586944200000|2020-04-15 09:50:00|3366.2|3361.2|3363.2|3358.2|3366.2|3361.2|3362.1|3357.1|0
1586944500000|2020-04-15 09:55:00|3365|3360|3364.3|3359.3|3366.6|3361.6|3362.8|3357.8|0
1586944800000|2020-04-15 10:00:00|3364.4|3359.4|3367.4|3362.4|3367.8|3362.8|3363|3358|0
1586945100000|2020-04-15 10:05:00|3367.2|3362.2|3366.7|3361.7|3370.7|3365.7|3366.6|3361.6|0
1586945400000|2020-04-15 10:10:00|3367.9|3362.9|3366|3361|3367.9|3362.9|3364.8|3359.8|0
1586945700000|2020-04-15 10:15:00|3366.1|3361.1|3366.2|3361.2|3367.6|3362.6|3364|3359|0
1586946000000|2020-04-15 10:20:00|3366.1|3361.1|3364|3359|3367.3|3362.3|3363.6|3358.6|0
1586946300000|2020-04-15 10:25:00|3363.9|3358.9|3364.6|3359.6|3366|3361|3363.3|3358.3|0
1586946600000|2020-04-15 10:30:00|3364.5|3359.5|3365.3|3360.3|3366.3|3361.3|3364.2|3359.2|0
1586946900000|2020-04-15 10:35:00|3365.4|3360.4|3360.8|3355.8|3367.1|3362.1|3359.1|3354.1|0
1586947200000|2020-04-15 10:40:00|3360.4|3355.4|3358.1|3353.1|3361.6|3356.6|3358.1|3353.1|0
1586947500000|2020-04-15 10:45:00|3358.3|3353.3|3358.4|3353.4|3360.1|3355.1|3358.3|3353.3|0
1586947800000|2020-04-15 10:50:00|3358.5|3353.5|3360.7|3355.7|3361.3|3356.3|3356.4|3351.4|0
1586948100000|2020-04-15 10:55:00|3360.5|3355.5|3363.9|3358.9|3365|3360|3358.5|3353.5|0
1586948400000|2020-04-15 11:00:00|3368.2|3363.2|3377.7|3372.7|3379.5|3374.5|3367.9|3362.9|0
1586948700000|2020-04-15 11:05:00|3377.6|3372.6|3384.4|3379.4|3384.8|3379.8|3377|3372|0
1586949000000|2020-04-15 11:10:00|3384.3|3379.3|3387.7|3382.7|3389.2|3384.2|3383.9|3378.9|0
1586949300000|2020-04-15 11:15:00|3387.8|3382.8|3388.5|3383.5|3390.5|3385.5|3387.8|3382.8|0
1586949600000|2020-04-15 11:20:00|3388.4|3383.4|3393|3388|3394.5|3389.5|3388.4|3383.4|0
1586949900000|2020-04-15 11:25:00|3392.6|3387.6|3391.6|3386.6|3392.6|3387.6|3389.2|3384.2|0
1586950200000|2020-04-15 11:30:00|3391.8|3386.8|3395.4|3390.4|3396.2|3391.2|3390.8|3385.8|0
1586950500000|2020-04-15 11:35:00|3395.1|3390.1|3398.4|3393.4|3399|3394|3395.1|3390.1|0
1586950800000|2020-04-15 11:40:00|3398.7|3393.7|3391.2|3386.2|3399|3394|3390.6|3385.6|0
1586951100000|2020-04-15 11:45:00|3391.1|3386.1|3392.8|3387.8|3392.8|3387.8|3390.3|3385.3|0
1586951400000|2020-04-15 11:50:00|3392.9|3387.9|3395.9|3390.9|3398.1|3393.1|3392.8|3387.8|0
1586951700000|2020-04-15 11:55:00|3396.2|3391.2|3392.7|3387.7|3396.2|3391.2|3392.3|3387.3|0
1586952000000|2020-04-15 12:00:00|3391.9|3386.9|3388.6|3383.6|3392.4|3387.4|3386.6|3381.6|0
1586952300000|2020-04-15 12:05:00|3388.2|3383.2|3380.7|3375.7|3389.1|3384.1|3380.4|3375.4|0
1586952600000|2020-04-15 12:10:00|3380.6|3375.6|3377.7|3372.7|3381.6|3376.6|3377.7|3372.7|0
1586952900000|2020-04-15 12:15:00|3377.6|3372.6|3372.4|3367.4|3377.7|3372.7|3372.1|3367.1|0
1586953200000|2020-04-15 12:20:00|3372.6|3367.6|3368.3|3363.3|3375.5|3370.5|3368.3|3363.3|0
1586953500000|2020-04-15 12:25:00|3368.4|3363.4|3361.9|3356.9|3368.4|3363.4|3358.9|3353.9|0
1586953800000|2020-04-15 12:30:00|3362.5|3357.5|3352.6|3347.6|3362.5|3357.5|3352|3347|0
1586954100000|2020-04-15 12:35:00|3353|3348|3357.3|3352.3|3358|3353|3351.8|3346.8|0
1586954400000|2020-04-15 12:40:00|3357.4|3352.4|3355.3|3350.3|3360.7|3355.7|3354.6|3349.6|0
1586954700000|2020-04-15 12:45:00|3355.2|3350.2|3351.3|3346.3|3355.2|3350.2|3349.6|3344.6|0
1586955000000|2020-04-15 12:50:00|3351.1|3346.1|3348.8|3343.8|3352.7|3347.7|3345.6|3340.6|0
1586955300000|2020-04-15 12:55:00|3349.2|3344.2|3353.2|3348.2|3354.6|3349.6|3349.2|3344.2|0
1586955600000|2020-04-15 13:00:00|3353.7|3348.7|3351.5|3346.5|3353.7|3348.7|3347.2|3342.2|0
1586955900000|2020-04-15 13:05:00|3351.8|3346.8|3355.8|3350.8|3357.6|3352.6|3351.7|3346.7|0
1586956200000|2020-04-15 13:10:00|3355.9|3350.9|3353.6|3348.6|3356.9|3351.9|3353.4|3348.4|0
1586956500000|2020-04-15 13:15:00|3353.5|3348.5|3351.8|3346.8|3354.1|3349.1|3349.7|3344.7|0
1586956800000|2020-04-15 13:20:00|3352.8|3347.8|3351.6|3346.6|3355.1|3350.1|3350.3|3345.3|0
1586957100000|2020-04-15 13:25:00|3351.8|3346.8|3362.9|3357.9|3363.2|3358.2|3351.8|3346.8|0
1586957400000|2020-04-15 13:30:00|3361.2|3356.2|3369.6|3365.8|3375.2|3371.4|3350.5|3346.7|0
1586957700000|2020-04-15 13:35:00|3369.5|3365.7|3385.9|3382.1|3388.2|3384.4|3363.2|3359.4|0
1586958000000|2020-04-15 13:40:00|3385.3|3381.5|3345.3|3341.5|3386.4|3382.6|3344.4|3340.6|0
1586958300000|2020-04-15 13:45:00|3345.1|3341.3|3346.2|3342.4|3352.3|3348.5|3339.7|3335.9|0
1586958600000|2020-04-15 13:50:00|3346.5|3342.7|3351.9|3348.1|3352.3|3348.5|3343.6|3339.8|0
1586958900000|2020-04-15 13:55:00|3351.8|3348|3359|3355.2|3359.7|3355.9|3345|3341.2|0
1586959200000|2020-04-15 14:00:00|3358.3|3354.5|3355.5|3351.7|3360|3356.2|3351.6|3347.8|0
1586959500000|2020-04-15 14:05:00|3355.4|3351.6|3373|3369.2|3373|3369.2|3354.4|3350.6|0
1586959800000|2020-04-15 14:10:00|3372.8|3369|3377.6|3373.8|3381.2|3377.4|3371.1|3367.3|0
1586960100000|2020-04-15 14:15:00|3377.9|3374.1|3367.4|3363.6|3379|3375.2|3364.6|3360.8|0
1586960400000|2020-04-15 14:20:00|3367.2|3363.4|3380|3376.2|3380.8|3377|3367.2|3363.4|0
1586960700000|2020-04-15 14:25:00|3379.7|3375.9|3377.1|3373.3|3382.3|3378.5|3372.3|3368.5|0
1586961000000|2020-04-15 14:30:00|3377.2|3373.4|3375|3371.2|3384.1|3380.3|3373.3|3369.5|0
1586961300000|2020-04-15 14:35:00|3374.9|3371.1|3368.8|3365|3379.7|3375.9|3366.5|3362.7|0
1586961600000|2020-04-15 14:40:00|3369|3365.2|3375.5|3371.7|3380.6|3376.8|3365.4|3361.6|0
1586961900000|2020-04-15 14:45:00|3375.7|3371.9|3388.5|3384.7|3388.8|3385|3375.7|3371.9|0
1586962200000|2020-04-15 14:50:00|3388.6|3384.8|3390.3|3386.5|3393.7|3389.9|3383.3|3379.5|0
1586962500000|2020-04-15 14:55:00|3390.7|3386.9|3392.1|3388.3|3397.1|3393.3|3388.8|3385|0
1586962800000|2020-04-15 15:00:00|3392|3388.2|3387.4|3383.6|3396.8|3393|3384.1|3380.3|0
1586963100000|2020-04-15 15:05:00|3387.5|3383.7|3384.4|3380.6|3387.5|3383.7|3378.4|3374.6|0
1586963400000|2020-04-15 15:10:00|3384.5|3380.7|3390.4|3386.6|3395.8|3392|3384.5|3380.7|0
1586963700000|2020-04-15 15:15:00|3390.5|3386.7|3380.3|3376.5|3392.1|3388.3|3378.1|3374.3|0
1586964000000|2020-04-15 15:20:00|3380.1|3376.3|3366.5|3362.7|3380.1|3376.3|3366.4|3362.6|0
1586964300000|2020-04-15 15:25:00|3366.3|3362.5|3378.8|3375|3378.8|3375|3363.2|3359.4|0
1586964600000|2020-04-15 15:30:00|3378.9|3375.1|3377.8|3374|3383.8|3380|3377.7|3373.9|0
1586964900000|2020-04-15 15:35:00|3377.6|3373.8|3372|3368.2|3380.1|3376.3|3370.5|3366.7|0
1586965200000|2020-04-15 15:40:00|3372.4|3368.6|3373.1|3369.3|3373.6|3369.8|3367.8|3364|0
1586965500000|2020-04-15 15:45:00|3373.2|3369.4|3360.9|3357.1|3376.2|3372.4|3358.8|3355|0
1586965800000|2020-04-15 15:50:00|3361.1|3357.3|3369.8|3366|3370.5|3366.7|3361.1|3357.3|0
1586966100000|2020-04-15 15:55:00|3369.5|3365.7|3370|3366.2|3373.4|3369.6|3367.8|3364|0
1586966400000|2020-04-15 16:00:00|3369.9|3366.1|3383.6|3379.8|3383.6|3379.8|3369|3365.2|0
1586966700000|2020-04-15 16:05:00|3383.5|3379.7|3376.8|3373|3385.2|3381.4|3376.8|3373|0
1586967000000|2020-04-15 16:10:00|3377.1|3373.3|3380.2|3376.4|3381.1|3377.3|3375.3|3371.5|0
1586967300000|2020-04-15 16:15:00|3380.1|3376.3|3380.6|3376.8|3386.3|3382.5|3379.8|3376|0
1586967600000|2020-04-15 16:20:00|3380.7|3376.9|3384.6|3380.8|3387.3|3383.5|3380.7|3376.9|0
1586967900000|2020-04-15 16:25:00|3384.2|3380.4|3388.9|3385.1|3390.7|3386.9|3381.5|3377.7|0
1586968200000|2020-04-15 16:30:00|3388.2|3384.4|3392.7|3388.9|3395.7|3391.9|3387.5|3383.7|0
1586968500000|2020-04-15 16:35:00|3392.8|3389|3388.5|3384.7|3395|3391.2|3388.4|3384.6|0
1586968800000|2020-04-15 16:40:00|3388.6|3384.8|3391.2|3387.4|3393.5|3389.7|3385.1|3381.3|0
1586969100000|2020-04-15 16:45:00|3391.1|3387.3|3386.7|3382.9|3391.3|3387.5|3383.4|3379.6|0
1586969400000|2020-04-15 16:50:00|3386.6|3382.8|3385.9|3382.1|3394.6|3390.8|3385.8|3382|0
1586969700000|2020-04-15 16:55:00|3385.8|3382|3385.8|3382|3387.5|3383.7|3383.3|3379.5|0
1586970000000|2020-04-15 17:00:00|3385.2|3381.4|3389|3385.2|3390.1|3386.3|3382.6|3378.8|0
1586970300000|2020-04-15 17:05:00|3388.6|3384.8|3391.7|3387.9|3393.4|3389.6|3387|3383.2|0
1586970600000|2020-04-15 17:10:00|3391.8|3388|3400.3|3396.5|3400.6|3396.8|3391.8|3388|0
1586970900000|2020-04-15 17:15:00|3400.4|3396.6|3402.3|3398.5|3405.2|3401.4|3395.5|3391.7|0
1586971200000|2020-04-15 17:20:00|3402.1|3398.3|3399|3395.2|3402.1|3398.3|3396.8|3393|0
1586971500000|2020-04-15 17:25:00|3398.9|3395.1|3395.4|3391.6|3399.8|3396|3391.7|3387.9|0
1586971800000|2020-04-15 17:30:00|3395.5|3391.7|3393.7|3389.9|3395.6|3391.8|3391.9|3388.1|0
1586972100000|2020-04-15 17:35:00|3393.8|3390|3392.8|3389|3398.7|3394.9|3390.9|3387.1|0
1586972400000|2020-04-15 17:40:00|3392.6|3388.8|3397.4|3393.6|3398.5|3394.7|3390.6|3386.8|0
1586972700000|2020-04-15 17:45:00|3397.5|3393.7|3400.8|3397|3403.7|3399.9|3395.8|3392|0
1586973000000|2020-04-15 17:50:00|3400.7|3396.9|3399|3395.2|3403.1|3399.3|3398.9|3395.1|0
1586973300000|2020-04-15 17:55:00|3399.3|3395.5|3399.4|3395.6|3401.8|3398|3397.1|3393.3|0
1586973600000|2020-04-15 18:00:00|3399.3|3395.5|3403.8|3400|3407.6|3403.8|3399.3|3395.5|0
1586973900000|2020-04-15 18:05:00|3403.7|3399.9|3405.2|3401.4|3408.8|3405|3403.3|3399.5|0
1586974200000|2020-04-15 18:10:00|3405|3401.2|3409.5|3405.7|3410.3|3406.5|3402.7|3398.9|0
1586974500000|2020-04-15 18:15:00|3408.8|3405|3410.5|3406.7|3412.1|3408.3|3405.3|3401.5|0
1586974800000|2020-04-15 18:20:00|3410.7|3406.9|3413|3409.2|3417|3413.2|3410.7|3406.9|0
1586975100000|2020-04-15 18:25:00|3413.1|3409.3|3414|3410.2|3414.3|3410.5|3406.1|3402.3|0
1586975400000|2020-04-15 18:30:00|3414.1|3410.3|3415.2|3411.4|3416|3412.2|3408.8|3405|0
1586975700000|2020-04-15 18:35:00|3414.9|3411.1|3422.3|3418.5|3422.8|3419|3413.3|3409.5|0
1586976000000|2020-04-15 18:40:00|3421.6|3417.8|3420.7|3416.9|3423.7|3419.9|3418.5|3414.7|0
1586976300000|2020-04-15 18:45:00|3420.8|3417|3423.1|3419.3|3424.1|3420.3|3418.9|3415.1|0
1586976600000|2020-04-15 18:50:00|3423.2|3419.4|3418|3414.2|3423.2|3419.4|3415.2|3411.4|0
1586976900000|2020-04-15 18:55:00|3418.1|3414.3|3426.5|3422.7|3426.9|3423.1|3418.1|3414.3|0
1586977200000|2020-04-15 19:00:00|3426.8|3423|3420.6|3416.8|3429.9|3426.1|3418.8|3415|0
1586977500000|2020-04-15 19:05:00|3420.7|3416.9|3413.6|3409.8|3420.9|3417.1|3409.7|3405.9|0
1586977800000|2020-04-15 19:10:00|3413.5|3409.7|3410.3|3406.5|3413.5|3409.7|3407.2|3403.4|0
1586978100000|2020-04-15 19:15:00|3410.4|3406.6|3416.7|3412.9|3417.9|3414.1|3409.1|3405.3|0
1586978400000|2020-04-15 19:20:00|3416.6|3412.8|3411.2|3407.4|3418|3414.2|3408.5|3404.7|0
1586978700000|2020-04-15 19:25:00|3411|3407.2|3401.9|3398.1|3411|3407.2|3397.8|3394|0
1586979000000|2020-04-15 19:30:00|3401.8|3398|3394.7|3390.9|3403.2|3399.4|3391.8|3388|0
1586979300000|2020-04-15 19:35:00|3395|3391.2|3399.8|3396|3403.2|3399.4|3392.9|3389.1|0
1586979600000|2020-04-15 19:40:00|3399.9|3396.1|3400.9|3397.1|3400.9|3397.1|3388.1|3384.3|0
1586979900000|2020-04-15 19:45:00|3400.5|3396.7|3401.7|3397.9|3405.8|3402|3400.5|3396.7|0
1586980200000|2020-04-15 19:50:00|3400.1|3396.3|3395.4|3391.6|3402.1|3398.3|3395.4|3391.6|0
1586980500000|2020-04-15 19:55:00|3395.3|3391.5|3402.3|3398.5|3402.7|3398.9|3395.3|3391.5|0
1586980800000|2020-04-15 20:00:00|3403|3398|3405.2|3400.2|3406|3401|3399.7|3394.7|0
1586981100000|2020-04-15 20:05:00|3404.9|3399.9|3402.5|3397.5|3405.4|3400.4|3402.1|3397.1|0
1586981400000|2020-04-15 20:10:00|3402.6|3397.6|3403.3|3398.3|3404|3399|3402|3397|0
1586981700000|2020-04-15 20:15:00|3402.9|3397.9|3401.7|3396.7|3403.3|3398.3|3401.2|3396.2|0
1586982000000|2020-04-15 20:20:00|3401.6|3396.6|3401.5|3396.5|3401.7|3396.7|3400.8|3395.8|0
1586982300000|2020-04-15 20:25:00|3401.6|3396.6|3403|3398|3403.3|3398.3|3401.6|3396.6|0
1586982600000|2020-04-15 20:30:00|3403.1|3398.1|3400.8|3395.8|3403.1|3398.1|3400.3|3395.3|0
1586982900000|2020-04-15 20:35:00|3400.9|3395.9|3401.1|3396.1|3401.4|3396.4|3400.5|3395.5|0
1586983200000|2020-04-15 20:40:00|3400.9|3395.9|3400.2|3395.2|3401.5|3396.5|3400.2|3395.2|0
1586983500000|2020-04-15 20:45:00|3400.3|3395.3|3398.9|3393.9|3400.3|3395.3|3398.4|3393.4|0
1586983800000|2020-04-15 20:50:00|3399|3394|3399|3394|3399.5|3394.5|3398.5|3393.5|0
1586984100000|2020-04-15 20:55:00|3398.9|3393.9|3399.5|3394.5|3399.5|3394.5|3398.5|3393.5|0
1586984400000|2020-04-15 21:00:00|3399.3|3394.3|3398.6|3393.6|3399.5|3394.5|3398.5|3393.5|0
1586984700000|2020-04-15 21:05:00|3398.7|3393.7|3399.8|3394.8|3399.8|3394.8|3398.7|3393.7|0
1586985000000|2020-04-15 21:10:00|3399.7|3394.7|3398.8|3393.8|3399.9|3394.9|3398.8|3393.8|0
1586985300000|2020-04-15 21:15:00|3398.9|3393.9|3398|3393|3398.9|3393.9|3397.8|3392.8|0
1586985600000|2020-04-15 21:20:00|3397.9|3392.9|3398.2|3393.2|3398.5|3393.5|3397.9|3392.9|0
1586985900000|2020-04-15 21:25:00|3398.6|3393.6|3399.1|3394.1|3399.5|3394.5|3398.1|3393.1|0
1586986200000|2020-04-15 21:30:00|3399.3|3394.3|3399.1|3394.1|3400.3|3395.3|3399|3394|0
1586986500000|2020-04-15 21:35:00|3399.3|3394.3|3398.8|3393.8|3399.3|3394.3|3398.7|3393.7|0
1586986800000|2020-04-15 21:40:00|3398.9|3393.9|3399.1|3394.1|3399.5|3394.5|3398.6|3393.6|0
1586987100000|2020-04-15 21:45:00|3398.9|3393.9|3398.9|3393.9|3399.4|3394.4|3398.6|3393.6|0
1586987400000|2020-04-15 21:50:00|3398.6|3393.6|3397.6|3392.6|3398.6|3393.6|3397.4|3392.4|0
1586987700000|2020-04-15 21:55:00|3397.3|3392.3|3398.4|3393.4|3398.4|3393.4|3397.1|3392.1|0
1586988000000|2020-04-15 22:00:00|3398.2|3393.2|3400.5|3395.5|3401.1|3396.1|3398.2|3393.2|0
1586988300000|2020-04-15 22:05:00|3400.4|3395.4|3400.4|3395.4|3400.9|3395.9|3399.9|3394.9|0
1586988600000|2020-04-15 22:10:00|3400.5|3395.5|3394|3389|3400.5|3395.5|3393.3|3388.3|0
1586988900000|2020-04-15 22:15:00|3394.1|3389.1|3393.6|3388.6|3394.4|3389.4|3393.3|3388.3|0
1586989200000|2020-04-15 22:20:00|3393.5|3388.5|3393.4|3388.4|3393.9|3388.9|3392.8|3387.8|0
1586989500000|2020-04-15 22:25:00|3393.5|3388.5|3393.5|3388.5|3394|3389|3392.4|3387.4|0
1586989800000|2020-04-15 22:30:00|3393.6|3388.6|3393.8|3388.8|3394.3|3389.3|3393|3388|0
1586990100000|2020-04-15 22:35:00|3393.4|3388.4|3388.5|3383.5|3393.8|3388.8|3388|3383|0
1586990400000|2020-04-15 22:40:00|3388.6|3383.6|3384.9|3379.9|3389.3|3384.3|3384.4|3379.4|0
1586990700000|2020-04-15 22:45:00|3385.1|3380.1|3385.8|3380.8|3386.1|3381.1|3383.7|3378.7|0
1586991000000|2020-04-15 22:50:00|3385.9|3380.9|3381|3376|3386.3|3381.3|3381|3376|0
1586991300000|2020-04-15 22:55:00|3380.9|3375.9|3380.5|3375.5|3380.9|3375.9|3378.8|3373.8|0
1586991600000|2020-04-15 23:00:00|3380|3375|3375.9|3370.9|3380.5|3375.5|3375.8|3370.8|0
1586991900000|2020-04-15 23:05:00|3374.8|3369.8|3374.6|3369.6|3375.4|3370.4|3373.6|3368.6|0
1586992200000|2020-04-15 23:10:00|3374.5|3369.5|3372.3|3367.3|3375.5|3370.5|3372.3|3367.3|0
1586992500000|2020-04-15 23:15:00|3372.2|3367.2|3373.9|3368.9|3374.1|3369.1|3372.1|3367.1|0
1586992800000|2020-04-15 23:20:00|3373.6|3368.6|3375.1|3370.1|3375.3|3370.3|3372.9|3367.9|0
1586993100000|2020-04-15 23:25:00|3374.6|3369.6|3372.9|3367.9|3374.8|3369.8|3372.8|3367.8|0
1586993400000|2020-04-15 23:30:00|3373|3368|3375.5|3370.5|3375.8|3370.8|3373|3368|0
1586993700000|2020-04-15 23:35:00|3375.6|3370.6|3375.1|3370.1|3375.8|3370.8|3373.5|3368.5|0
1586994000000|2020-04-15 23:40:00|3375.3|3370.3|3375.7|3370.7|3376|3371|3374.8|3369.8|0
1586994300000|2020-04-15 23:45:00|3375.8|3370.8|3376.4|3371.4|3377.2|3372.2|3375.7|3370.7|0
1586994600000|2020-04-15 23:50:00|3376.6|3371.6|3372.5|3367.5|3376.9|3371.9|3372.5|3367.5|0
1586994900000|2020-04-15 23:55:00|3372.4|3367.4|3373.1|3366.1|3373.4|3368.4|3371.6|3366|0
1586995200000|2020-04-16 00:00:00|3373.3|3366.3|3381|3374|3381.5|3374.5|3371.5|3364.5|0
1586995500000|2020-04-16 00:05:00|3380.6|3373.6|3385.1|3378.1|3387.4|3380.4|3380.6|3373.6|0
1586995800000|2020-04-16 00:10:00|3385|3378|3382|3375|3385|3378|3380.9|3373.9|0
1586996100000|2020-04-16 00:15:00|3381.9|3374.9|3377.1|3370.1|3381.9|3374.9|3376.2|3369.2|0
1586996400000|2020-04-16 00:20:00|3377.2|3370.2|3373.9|3366.9|3377.9|3370.9|3371.7|3364.7|0
1586996700000|2020-04-16 00:25:00|3373.5|3366.5|3370.4|3363.4|3373.5|3366.5|3368.5|3361.5|0
1586997000000|2020-04-16 00:30:00|3370.5|3363.5|3367|3360|3370.5|3363.5|3362.2|3355.2|0
1586997300000|2020-04-16 00:35:00|3366.9|3359.9|3363.2|3356.2|3367.5|3360.5|3360.8|3353.8|0
1586997600000|2020-04-16 00:40:00|3363|3356|3367.1|3360.1|3367.7|3360.7|3362.2|3355.2|0
1586997900000|2020-04-16 00:45:00|3367.2|3360.2|3369.5|3362.5|3370|3363|3366.4|3359.4|0
1586998200000|2020-04-16 00:50:00|3369.4|3362.4|3368.9|3361.9|3371.4|3364.4|3368.8|3361.8|0
1586998500000|2020-04-16 00:55:00|3368.8|3361.8|3371.1|3364.1|3371.8|3364.8|3367.8|3360.8|0
1586998800000|2020-04-16 01:00:00|3371|3364|3374|3367|3374.5|3367.5|3370.4|3363.4|0
1586999100000|2020-04-16 01:05:00|3374.1|3367.1|3376.2|3369.2|3377.3|3370.3|3370.2|3363.2|0
1586999400000|2020-04-16 01:10:00|3376.4|3369.4|3372.5|3365.5|3376.7|3369.7|3372.4|3365.4|0
1586999700000|2020-04-16 01:15:00|3372.6|3365.6|3376|3369|3378.5|3371.5|3372.5|3365.5|0
1587000000000|2020-04-16 01:20:00|3376.2|3369.2|3374.5|3367.5|3377.6|3370.6|3373|3366|0
1587000300000|2020-04-16 01:25:00|3374.8|3367.8|3378.9|3371.9|3378.9|3371.9|3374.6|3367.6|0
1587000600000|2020-04-16 01:30:00|3379|3372|3383.6|3376.6|3386|3379|3379|3372|0
1587000900000|2020-04-16 01:35:00|3383.5|3376.5|3385.9|3378.9|3387.7|3380.7|3382|3375|0
1587001200000|2020-04-16 01:40:00|3386.3|3379.3|3381.5|3374.5|3386.5|3379.5|3381.4|3374.4|0
1587001500000|2020-04-16 01:45:00|3381.4|3374.4|3378.6|3371.6|3382.8|3375.8|3376.2|3369.2|0
1587001800000|2020-04-16 01:50:00|3378.4|3371.4|3376.8|3369.8|3379.2|3372.2|3373.6|3366.6|0
1587002100000|2020-04-16 01:55:00|3377|3370|3376.3|3369.3|3377.9|3370.9|3374|3367|0
1587002400000|2020-04-16 02:00:00|3376.2|3369.2|3373.8|3366.8|3376.6|3369.6|3372|3365|0
1587002700000|2020-04-16 02:05:00|3373.7|3366.7|3376.8|3369.8|3377.6|3370.6|3373.7|3366.7|0
1587003000000|2020-04-16 02:10:00|3376.9|3369.9|3378|3371|3378.6|3371.6|3375.1|3368.1|0
1587003300000|2020-04-16 02:15:00|3378.2|3371.2|3382.6|3375.6|3383.2|3376.2|3378.2|3371.2|0
1587003600000|2020-04-16 02:20:00|3382.5|3375.5|3385.7|3378.7|3386.5|3379.5|3382|3375|0
1587003900000|2020-04-16 02:25:00|3385.6|3378.6|3381.1|3374.1|3386|3379|3379.6|3372.6|0
1587004200000|2020-04-16 02:30:00|3381.4|3374.4|3378.8|3371.8|3381.5|3374.5|3376.8|3369.8|0
1587004500000|2020-04-16 02:35:00|3378.7|3371.7|3379.7|3372.7|3381|3374|3377.7|3370.7|0
1587004800000|2020-04-16 02:40:00|3379.9|3372.9|3382.2|3375.2|3383.7|3376.7|3379.7|3372.7|0
1587005100000|2020-04-16 02:45:00|3382.4|3375.4|3379.2|3372.2|3383.4|3376.4|3377.7|3370.7|0
1587005400000|2020-04-16 02:50:00|3379.1|3372.1|3376.1|3369.1|3379.1|3372.1|3376.1|3369.1|0
1587005700000|2020-04-16 02:55:00|3376.3|3369.3|3374.9|3367.9|3377.1|3370.1|3374.1|3367.1|0
1587006000000|2020-04-16 03:00:00|3375.2|3368.2|3370.3|3363.3|3375.6|3368.6|3368.6|3361.6|0
1587006300000|2020-04-16 03:05:00|3370.4|3363.4|3367.2|3360.2|3370.6|3363.6|3366.7|3359.7|0
1587006600000|2020-04-16 03:10:00|3367.4|3360.4|3369.5|3362.5|3371.7|3364.7|3367.1|3360.1|0
1587006900000|2020-04-16 03:15:00|3369.3|3362.3|3370.3|3363.3|3370.6|3363.6|3368.4|3361.4|0
1587007200000|2020-04-16 03:20:00|3370.2|3363.2|3372.5|3365.5|3372.8|3365.8|3370.1|3363.1|0
1587007500000|2020-04-16 03:25:00|3372.4|3365.4|3374.5|3367.5|3374.6|3367.6|3371.4|3364.4|0
1587007800000|2020-04-16 03:30:00|3374.6|3367.6|3374|3367|3375.4|3368.4|3371.8|3364.8|0
1587008100000|2020-04-16 03:35:00|3373.9|3366.9|3374.3|3367.3|3375.1|3368.1|3372.6|3365.6|0
1587008400000|2020-04-16 03:40:00|3374.2|3367.2|3375.3|3368.3|3375.3|3368.3|3372.7|3365.7|0
1587008700000|2020-04-16 03:45:00|3375.2|3368.2|3377.2|3370.2|3379.1|3372.1|3375.1|3368.1|0
1587009000000|2020-04-16 03:50:00|3377.3|3370.3|3376.7|3369.7|3378.5|3371.5|3375.8|3368.8|0
1587009300000|2020-04-16 03:55:00|3376.9|3369.9|3376.3|3369.3|3377.1|3370.1|3373.9|3366.9|0
1587009600000|2020-04-16 04:00:00|3376.5|3369.5|3378.3|3371.3|3379.7|3372.7|3376.5|3369.5|0
1587009900000|2020-04-16 04:05:00|3378.2|3371.2|3378.5|3371.5|3379.3|3372.3|3377.6|3370.6|0
1587010200000|2020-04-16 04:10:00|3378.4|3371.4|3380.4|3373.4|3382.2|3375.2|3378.2|3371.2|0
1587010500000|2020-04-16 04:15:00|3380.5|3373.5|3379.1|3372.1|3381.5|3374.5|3377.9|3370.9|0
1587010800000|2020-04-16 04:20:00|3379|3372|3379.5|3372.5|3380.7|3373.7|3378.6|3371.6|0
1587011100000|2020-04-16 04:25:00|3379.8|3372.8|3379.9|3372.9|3380.5|3373.5|3377.9|3370.9|0
1587011400000|2020-04-16 04:30:00|3379.8|3372.8|3381.7|3374.7|3382.4|3375.4|3379.4|3372.4|0
1587011700000|2020-04-16 04:35:00|3381.6|3374.6|3382.7|3375.7|3383.5|3376.5|3380.4|3373.4|0
1587012000000|2020-04-16 04:40:00|3382.5|3375.5|3382.9|3375.9|3383.4|3376.4|3381.3|3374.3|0
1587012300000|2020-04-16 04:45:00|3383|3376|3383.1|3376.1|3383.7|3376.7|3382.2|3375.2|0
1587012600000|2020-04-16 04:50:00|3383.2|3376.2|3386.5|3379.5|3387.1|3380.1|3383.2|3376.2|0
1587012900000|2020-04-16 04:55:00|3386.7|3379.7|3385.8|3378.8|3386.9|3379.9|3384.3|3377.3|0
1587013200000|2020-04-16 05:00:00|3386|3379|3379.3|3372.3|3386.6|3379.6|3377.7|3370.7|0
1587013500000|2020-04-16 05:05:00|3379.2|3372.2|3380.9|3373.9|3381.5|3374.5|3377.9|3370.9|0
1587013800000|2020-04-16 05:10:00|3381.2|3374.2|3382.5|3375.5|3384|3377|3380.9|3373.9|0
1587014100000|2020-04-16 05:15:00|3382.4|3375.4|3385.2|3378.2|3386.7|3379.7|3382.4|3375.4|0
1587014400000|2020-04-16 05:20:00|3385.6|3378.6|3391.6|3384.6|3393.1|3386.1|3384.5|3377.5|0
1587014700000|2020-04-16 05:25:00|3391.4|3384.4|3393.6|3386.6|3394.6|3387.6|3390.4|3383.4|0
1587015000000|2020-04-16 05:30:00|3393.5|3386.5|3392.8|3385.8|3394.2|3387.2|3391.2|3384.2|0
1587015300000|2020-04-16 05:35:00|3392.6|3385.6|3391.5|3384.5|3393.6|3386.6|3390.8|3383.8|0
1587015600000|2020-04-16 05:40:00|3391.8|3384.8|3400.7|3393.7|3401.9|3394.9|3390.7|3383.7|0
1587015900000|2020-04-16 05:45:00|3400.6|3393.6|3399.2|3392.2|3403.8|3396.8|3398.8|3391.8|0
1587016200000|2020-04-16 05:50:00|3399.5|3392.5|3405.5|3398.5|3405.7|3398.7|3399.3|3392.3|0
1587016500000|2020-04-16 05:55:00|3405.3|3398.3|3406.1|3399.1|3406.8|3399.8|3402|3395|0
1587016800000|2020-04-16 06:00:00|3405.5|3398.5|3401.6|3394.6|3406.1|3399.1|3400|3393|0
1587017100000|2020-04-16 06:05:00|3401.7|3394.7|3403.7|3396.7|3403.8|3396.8|3398.3|3391.3|0
1587017400000|2020-04-16 06:10:00|3403.3|3396.3|3405.3|3398.3|3408.4|3401.4|3402.7|3395.7|0
1587017700000|2020-04-16 06:15:00|3405.1|3398.1|3407.2|3400.2|3408.2|3401.2|3404|3397|0
1587018000000|2020-04-16 06:20:00|3407.1|3400.1|3410.5|3403.5|3410.7|3403.7|3405|3398|0
1587018300000|2020-04-16 06:25:00|3410.6|3403.6|3415.3|3408.3|3417.3|3410.3|3409.1|3402.1|0
1587018600000|2020-04-16 06:30:00|3415.2|3408.2|3423.2|3416.2|3424.1|3417.1|3413.2|3406.2|0
1587018900000|2020-04-16 06:35:00|3423.4|3416.4|3424.5|3417.5|3424.8|3417.8|3420.6|3413.6|0
1587019200000|2020-04-16 06:40:00|3424.6|3417.6|3432.6|3425.6|3437.5|3430.5|3424.6|3417.6|0
1587019500000|2020-04-16 06:45:00|3432.5|3425.5|3430.3|3423.3|3434.3|3427.3|3428.9|3421.9|0
1587019800000|2020-04-16 06:50:00|3430.4|3423.4|3432.6|3425.6|3433.1|3426.1|3428.2|3421.2|0
1587020100000|2020-04-16 06:55:00|3432.7|3425.7|3430.1|3423.1|3432.7|3425.7|3427.6|3420.6|0
1587020400000|2020-04-16 07:00:00|3430.2|3423.2|3429.8|3422.8|3435.1|3428.1|3428.7|3421.7|0
1587020700000|2020-04-16 07:05:00|3429.9|3422.9|3424.3|3417.3|3433.8|3426.8|3424|3417|0
1587021000000|2020-04-16 07:10:00|3424.2|3417.2|3421.1|3414.1|3424.7|3417.7|3419.7|3412.7|0
1587021300000|2020-04-16 07:15:00|3420.9|3413.9|3420.6|3413.6|3422.1|3415.1|3415.8|3408.8|0
1587021600000|2020-04-16 07:20:00|3420.7|3413.7|3424.1|3417.1|3425.2|3418.2|3420.7|3413.7|0
1587021900000|2020-04-16 07:25:00|3424.3|3417.3|3426.4|3419.4|3426.9|3419.9|3420.3|3413.3|0
1587022200000|2020-04-16 07:30:00|3426.5|3419.5|3424.3|3417.3|3429.5|3422.5|3423.5|3416.5|0
1587022500000|2020-04-16 07:35:00|3424.1|3417.1|3427.9|3420.9|3428.2|3421.2|3422.3|3415.3|0
1587022800000|2020-04-16 07:40:00|3427.6|3420.6|3424.5|3417.5|3428.5|3421.5|3420.9|3413.9|0
1587023100000|2020-04-16 07:45:00|3424.4|3417.4|3425.8|3418.8|3427.2|3420.2|3421.9|3414.9|0
1587023400000|2020-04-16 07:50:00|3426.2|3419.2|3429.2|3422.2|3430.6|3423.6|3424.1|3417.1|0
1587023700000|2020-04-16 07:55:00|3429.1|3422.1|3429.4|3422.4|3431.6|3424.6|3428.2|3421.2|0
1587024000000|2020-04-16 08:00:00|3429.2|3422.2|3435.7|3430.7|3438.7|3433.7|3429|3422|0
1587024300000|2020-04-16 08:05:00|3434.4|3429.4|3439.3|3434.3|3440.3|3435.3|3434.4|3429.4|0
1587024600000|2020-04-16 08:10:00|3439|3434|3438.5|3433.5|3440.6|3435.6|3435.3|3430.3|0
1587024900000|2020-04-16 08:15:00|3438.6|3433.6|3440.4|3435.4|3443.5|3438.5|3438|3433|0
1587025200000|2020-04-16 08:20:00|3440.5|3435.5|3439.9|3434.9|3442.2|3437.2|3438.6|3433.6|0
1587025500000|2020-04-16 08:25:00|3439.8|3434.8|3437.3|3432.3|3439.9|3434.9|3437.1|3432.1|0
1587025800000|2020-04-16 08:30:00|3437.2|3432.2|3437.3|3432.3|3441|3436|3437.2|3432.2|0
1587026100000|2020-04-16 08:35:00|3437.5|3432.5|3438.6|3433.6|3440.6|3435.6|3437.4|3432.4|0
1587026400000|2020-04-16 08:40:00|3438.5|3433.5|3437.3|3432.3|3438.6|3433.6|3437.1|3432.1|0
1587026700000|2020-04-16 08:45:00|3437.5|3432.5|3436|3431|3439.2|3434.2|3435.9|3430.9|0
1587027000000|2020-04-16 08:50:00|3435.8|3430.8|3436.3|3431.3|3436.7|3431.7|3434|3429|0
1587027300000|2020-04-16 08:55:00|3436.2|3431.2|3437.1|3432.1|3437.1|3432.1|3435.3|3430.3|0
1587027600000|2020-04-16 09:00:00|3436.5|3431.5|3431.3|3426.3|3437.7|3432.7|3431|3426|0
1587027900000|2020-04-16 09:05:00|3431.2|3426.2|3427.4|3422.4|3431.3|3426.3|3426.6|3421.6|0
1587028200000|2020-04-16 09:10:00|3427.3|3422.3|3429.2|3424.2|3429.5|3424.5|3426.2|3421.2|0
1587028500000|2020-04-16 09:15:00|3429.3|3424.3|3433.1|3428.1|3433.1|3428.1|3428.7|3423.7|0
1587028800000|2020-04-16 09:20:00|3433.2|3428.2|3430.7|3425.7|3433.2|3428.2|3430|3425|0
1587029100000|2020-04-16 09:25:00|3429.8|3424.8|3424.1|3419.1|3430.2|3425.2|3423.5|3418.5|0
1587029400000|2020-04-16 09:30:00|3424.3|3419.3|3425.9|3420.9|3426.4|3421.4|3423.7|3418.7|0
1587029700000|2020-04-16 09:35:00|3424.9|3419.9|3425.6|3420.6|3426.4|3421.4|3424.4|3419.4|0
1587030000000|2020-04-16 09:40:00|3424.7|3419.7|3429.2|3424.2|3429.2|3424.2|3424.7|3419.7|0
1587030300000|2020-04-16 09:45:00|3429.3|3424.3|3429.5|3424.5|3430.4|3425.4|3429.3|3424.3|0
1587030600000|2020-04-16 09:50:00|3429.3|3424.3|3426|3421|3429.3|3424.3|3424.4|3419.4|0
1587030900000|2020-04-16 09:55:00|3426.6|3421.6|3424|3419|3426.6|3421.6|3423.6|3418.6|0
1587031200000|2020-04-16 10:00:00|3424.2|3419.2|3421.5|3416.5|3426.1|3421.1|3421.5|3416.5|0
1587031500000|2020-04-16 10:05:00|3421|3416|3419|3414|3421|3416|3416.9|3411.9|0
1587031800000|2020-04-16 10:10:00|3419.2|3414.2|3421.5|3416.5|3421.5|3416.5|3418.7|3413.7|0
1587032100000|2020-04-16 10:15:00|3421|3416|3421.2|3416.2|3422|3417|3420.4|3415.4|0
1587032400000|2020-04-16 10:20:00|3421.3|3416.3|3421.8|3416.8|3422|3417|3420.2|3415.2|0
1587032700000|2020-04-16 10:25:00|3421.1|3416.1|3428.5|3423.5|3429.5|3424.5|3421.1|3416.1|0
1587033000000|2020-04-16 10:30:00|3428.4|3423.4|3429.5|3424.5|3429.9|3424.9|3427|3422|0
1587033300000|2020-04-16 10:35:00|3429.6|3424.6|3431.8|3426.8|3432|3427|3429.3|3424.3|0
1587033600000|2020-04-16 10:40:00|3431.4|3426.4|3432.4|3427.4|3432.8|3427.8|3431.4|3426.4|0
1587033900000|2020-04-16 10:45:00|3432.6|3427.6|3431.9|3426.9|3433.1|3428.1|3431|3426|0
1587034200000|2020-04-16 10:50:00|3432.2|3427.2|3434.9|3429.9|3435.8|3430.8|3431.9|3426.9|0
1587034500000|2020-04-16 10:55:00|3434.8|3429.8|3431.2|3426.2|3435.3|3430.3|3430|3425|0
1587034800000|2020-04-16 11:00:00|3429.1|3424.1|3419.8|3414.8|3429.5|3424.5|3419|3414|0
1587035100000|2020-04-16 11:05:00|3419.6|3414.6|3421.5|3416.5|3421.5|3416.5|3418|3413|0
1587035400000|2020-04-16 11:10:00|3421.3|3416.3|3422.4|3417.4|3424.1|3419.1|3420.4|3415.4|0
1587035700000|2020-04-16 11:15:00|3422.9|3417.9|3419.9|3414.9|3422.9|3417.9|3419.8|3414.8|0
1587036000000|2020-04-16 11:20:00|3419.7|3414.7|3421.9|3416.9|3422.2|3417.2|3419.7|3414.7|0
1587036300000|2020-04-16 11:25:00|3422|3417|3425.3|3420.3|3425.8|3420.8|3421.7|3416.7|0
1587036600000|2020-04-16 11:30:00|3425|3420|3418.1|3413.1|3425.7|3420.7|3418.1|3413.1|0
1587036900000|2020-04-16 11:35:00|3418.2|3413.2|3412.9|3407.9|3418.2|3413.2|3412|3407|0
1587037200000|2020-04-16 11:40:00|3413|3408|3411.3|3406.3|3413|3408|3410.3|3405.3|0
1587037500000|2020-04-16 11:45:00|3411.2|3406.2|3407.7|3402.7|3412|3407|3407.7|3402.7|0
1587037800000|2020-04-16 11:50:00|3407.8|3402.8|3411.8|3406.8|3411.8|3406.8|3403.8|3398.8|0
1587038100000|2020-04-16 11:55:00|3412|3407|3409.5|3404.5|3412.3|3407.3|3408.1|3403.1|0
1587038400000|2020-04-16 12:00:00|3409.7|3404.7|3412.4|3407.4|3413.7|3408.7|3408.9|3403.9|0
1587038700000|2020-04-16 12:05:00|3412.6|3407.6|3411.7|3406.7|3414.3|3409.3|3409.9|3404.9|0
1587039000000|2020-04-16 12:10:00|3411.9|3406.9|3413.7|3408.7|3413.7|3408.7|3410.8|3405.8|0
1587039300000|2020-04-16 12:15:00|3413.9|3408.9|3407.9|3402.9|3413.9|3408.9|3407.9|3402.9|0
1587039600000|2020-04-16 12:20:00|3408.3|3403.3|3408.2|3403.2|3408.4|3403.4|3404.4|3399.4|0
1587039900000|2020-04-16 12:25:00|3408.3|3403.3|3413.2|3408.2|3414.4|3409.4|3407.1|3402.1|0
1587040200000|2020-04-16 12:30:00|3413|3408|3427.2|3422.2|3429.9|3424.9|3413|3408|0
1587040500000|2020-04-16 12:35:00|3427|3422|3420.9|3415.9|3429.3|3424.3|3420.9|3415.9|0
1587040800000|2020-04-16 12:40:00|3420.6|3415.6|3416.4|3411.4|3420.7|3415.7|3416.3|3411.3|0
1587041100000|2020-04-16 12:45:00|3416.3|3411.3|3414.5|3409.5|3419.9|3414.9|3413.6|3408.6|0
1587041400000|2020-04-16 12:50:00|3414.4|3409.4|3415.7|3410.7|3416|3411|3412.8|3407.8|0
1587041700000|2020-04-16 12:55:00|3415.8|3410.8|3420|3415|3420.3|3415.3|3415.8|3410.8|0
1587042000000|2020-04-16 13:00:00|3420.1|3415.1|3425.7|3420.7|3427.1|3422.1|3419.2|3414.2|0
1587042300000|2020-04-16 13:05:00|3425.8|3420.8|3426.5|3421.5|3427.8|3422.8|3424.4|3419.4|0
1587042600000|2020-04-16 13:10:00|3426.6|3421.6|3432.3|3427.3|3433.8|3428.8|3426.6|3421.6|0
1587042900000|2020-04-16 13:15:00|3433.1|3428.1|3429.2|3424.2|3433.4|3428.4|3429.1|3424.1|0
1587043200000|2020-04-16 13:20:00|3429.3|3424.3|3426.2|3421.2|3429.8|3424.8|3425.8|3420.8|0
1587043500000|2020-04-16 13:25:00|3426.1|3421.1|3421.1|3416.1|3426.9|3421.9|3421|3416|0
1587043800000|2020-04-16 13:30:00|3422.9|3417.9|3414.5|3410.7|3431.8|3428|3412.2|3408.4|0
1587044100000|2020-04-16 13:35:00|3414.3|3410.5|3410.3|3406.5|3418.1|3414.3|3405.5|3401.7|0
1587044400000|2020-04-16 13:40:00|3410.7|3406.9|3428.7|3424.9|3430.1|3426.3|3410.7|3406.9|0
1587044700000|2020-04-16 13:45:00|3429.3|3425.5|3428.3|3424.5|3440.2|3436.4|3425.8|3422|0
1587045000000|2020-04-16 13:50:00|3427.5|3423.7|3428.1|3424.3|3430.6|3426.8|3418.7|3414.9|0
1587045300000|2020-04-16 13:55:00|3428.8|3425|3425.9|3422.1|3434.9|3431.1|3424.7|3420.9|0
1587045600000|2020-04-16 14:00:00|3425.8|3422|3409.3|3405.5|3434.7|3430.9|3409.1|3405.3|0
1587045900000|2020-04-16 14:05:00|3409.6|3405.8|3415.5|3411.7|3422.9|3419.1|3409.6|3405.8|0
1587046200000|2020-04-16 14:10:00|3415.6|3411.8|3406.5|3402.7|3415.8|3412|3399.4|3395.6|0
1587046500000|2020-04-16 14:15:00|3406.7|3402.9|3420.9|3417.1|3421.6|3417.8|3406.7|3402.9|0
1587046800000|2020-04-16 14:20:00|3420.7|3416.9|3433|3429.2|3433.5|3429.7|3419|3415.2|0
1587047100000|2020-04-16 14:25:00|3432.8|3429|3442.2|3438.4|3443.3|3439.5|3428.2|3424.4|0
1587047400000|2020-04-16 14:30:00|3441.6|3437.8|3436.3|3432.5|3443.2|3439.4|3431.4|3427.6|0
1587047700000|2020-04-16 14:35:00|3436.2|3432.4|3431.6|3427.8|3439|3435.2|3429.9|3426.1|0
1587048000000|2020-04-16 14:40:00|3432|3428.2|3456.8|3453|3457.3|3453.5|3428.5|3424.7|0
1587048300000|2020-04-16 14:45:00|3456.9|3453.1|3459.1|3455.3|3461.6|3457.8|3448.5|3444.7|0
1587048600000|2020-04-16 14:50:00|3459.3|3455.5|3454|3450.2|3459.7|3455.9|3450.7|3446.9|0
1587048900000|2020-04-16 14:55:00|3453.8|3450|3458.4|3454.6|3463.1|3459.3|3451.2|3447.4|0
1587049200000|2020-04-16 15:00:00|3458.3|3454.5|3460.9|3457.1|3462.5|3458.7|3453.1|3449.3|0
1587049500000|2020-04-16 15:05:00|3461.1|3457.3|3469.5|3465.7|3476.3|3472.5|3459.5|3455.7|0
1587049800000|2020-04-16 15:10:00|3470.2|3466.4|3468.3|3464.5|3475.4|3471.6|3467.9|3464.1|0
1587050100000|2020-04-16 15:15:00|3468.1|3464.3|3481.4|3477.6|3481.5|3477.7|3467|3463.2|0
1587050400000|2020-04-16 15:20:00|3481.3|3477.5|3487.4|3483.6|3487.8|3484|3476.7|3472.9|0
1587050700000|2020-04-16 15:25:00|3487.5|3483.7|3490.2|3486.4|3496.1|3492.3|3485.3|3481.5|0
1587051000000|2020-04-16 15:30:00|3490.1|3486.3|3477.9|3474.1|3492.7|3488.9|3477|3473.2|0
1587051300000|2020-04-16 15:35:00|3478.2|3474.4|3486.4|3482.6|3487.4|3483.6|3476.3|3472.5|0
1587051600000|2020-04-16 15:40:00|3486.5|3482.7|3485.6|3481.8|3491.2|3487.4|3484.6|3480.8|0
1587051900000|2020-04-16 15:45:00|3485.7|3481.9|3474.6|3470.8|3488.7|3484.9|3473.1|3469.3|0
1587052200000|2020-04-16 15:50:00|3474.9|3471.1|3490|3486.2|3490|3486.2|3472.7|3468.9|0
1587052500000|2020-04-16 15:55:00|3490.3|3486.5|3487.7|3483.9|3490.4|3486.6|3484.8|3481|0
1587052800000|2020-04-16 16:00:00|3487.6|3483.8|3479.9|3476.1|3492.7|3488.9|3479.2|3475.4|0
1587053100000|2020-04-16 16:05:00|3480.2|3476.4|3467.1|3463.3|3480.4|3476.6|3464.1|3460.3|0
1587053400000|2020-04-16 16:10:00|3467.2|3463.4|3459.5|3455.7|3468.9|3465.1|3459.5|3455.7|0
1587053700000|2020-04-16 16:15:00|3459.1|3455.3|3446.3|3442.5|3459.2|3455.4|3443.7|3439.9|0
1587054000000|2020-04-16 16:20:00|3446.4|3442.6|3444.3|3440.5|3450.4|3446.6|3437.6|3433.8|0
1587054300000|2020-04-16 16:25:00|3444.8|3441|3447.4|3443.6|3449.4|3445.6|3438.7|3434.9|0
1587054600000|2020-04-16 16:30:00|3447.6|3443.8|3425.3|3421.5|3447.6|3443.8|3420.7|3416.9|0
1587054900000|2020-04-16 16:35:00|3426.2|3422.4|3428.6|3424.8|3431.1|3427.3|3415.3|3411.5|0
1587055200000|2020-04-16 16:40:00|3428.8|3425|3438.3|3434.5|3440.2|3436.4|3426.2|3422.4|0
1587055500000|2020-04-16 16:45:00|3438.2|3434.4|3440.8|3437|3442.1|3438.3|3434.5|3430.7|0
1587055800000|2020-04-16 16:50:00|3440.7|3436.9|3442.3|3438.5|3445|3441.2|3436.8|3433|0
1587056100000|2020-04-16 16:55:00|3441.5|3437.7|3446|3442.2|3447.3|3443.5|3433.8|3430|0
1587056400000|2020-04-16 17:00:00|3445.4|3441.6|3447|3443.2|3453.9|3450.1|3444|3440.2|0
1587056700000|2020-04-16 17:05:00|3446.8|3443|3444.1|3440.3|3453.5|3449.7|3443.8|3440|0
1587057000000|2020-04-16 17:10:00|3444.5|3440.7|3444|3440.2|3446.1|3442.3|3435.8|3432|0
1587057300000|2020-04-16 17:15:00|3443.4|3439.6|3444.9|3441.1|3447.4|3443.6|3438|3434.2|0
1587057600000|2020-04-16 17:20:00|3445|3441.2|3438.1|3434.3|3445.4|3441.6|3435.3|3431.5|0
1587057900000|2020-04-16 17:25:00|3438|3434.2|3444.5|3440.7|3445.2|3441.4|3434.8|3431|0
1587058200000|2020-04-16 17:30:00|3444.4|3440.6|3449.3|3445.5|3449.9|3446.1|3444.1|3440.3|0
1587058500000|2020-04-16 17:35:00|3449.2|3445.4|3445|3441.2|3453.8|3450|3444.9|3441.1|0
1587058800000|2020-04-16 17:40:00|3445.1|3441.3|3450.4|3446.6|3450.5|3446.7|3441.1|3437.3|0
1587059100000|2020-04-16 17:45:00|3450.3|3446.5|3443.5|3439.7|3450.3|3446.5|3443.5|3439.7|0
1587059400000|2020-04-16 17:50:00|3443.8|3440|3434.5|3430.7|3446.7|3442.9|3432.1|3428.3|0
1587059700000|2020-04-16 17:55:00|3434.7|3430.9|3435|3431.2|3438.7|3434.9|3429.3|3425.5|0
1587060000000|2020-04-16 18:00:00|3435.1|3431.3|3434|3430.2|3435.1|3431.3|3425.5|3421.7|0
1587060300000|2020-04-16 18:05:00|3434.3|3430.5|3440.4|3436.6|3441.3|3437.5|3427.8|3424|0
1587060600000|2020-04-16 18:10:00|3440.5|3436.7|3441.1|3437.3|3441.1|3437.3|3435.6|3431.8|0
1587060900000|2020-04-16 18:15:00|3441.6|3437.8|3440.1|3436.3|3446.5|3442.7|3439.4|3435.6|0
1587061200000|2020-04-16 18:20:00|3440|3436.2|3435.4|3431.6|3441|3437.2|3433.4|3429.6|0
1587061500000|2020-04-16 18:25:00|3434.8|3431|3444.1|3440.3|3445.8|3442|3433.1|3429.3|0
1587061800000|2020-04-16 18:30:00|3443.6|3439.8|3448.5|3444.7|3450.4|3446.6|3443|3439.2|0
1587062100000|2020-04-16 18:35:00|3448.7|3444.9|3457.9|3454.1|3460.6|3456.8|3448.3|3444.5|0
1587062400000|2020-04-16 18:40:00|3458.1|3454.3|3454.9|3451.1|3460.3|3456.5|3450.1|3446.3|0
1587062700000|2020-04-16 18:45:00|3455.2|3451.4|3446.1|3442.3|3456.1|3452.3|3445.8|3442|0
1587063000000|2020-04-16 18:50:00|3445.9|3442.1|3449.9|3446.1|3451|3447.2|3440.3|3436.5|0
1587063300000|2020-04-16 18:55:00|3450|3446.2|3449.6|3445.8|3453.4|3449.6|3449.1|3445.3|0
1587063600000|2020-04-16 19:00:00|3449.8|3446|3441.4|3437.6|3451.9|3448.1|3439.2|3435.4|0
1587063900000|2020-04-16 19:05:00|3441.2|3437.4|3435.4|3431.6|3444.7|3440.9|3434.9|3431.1|0
1587064200000|2020-04-16 19:10:00|3435.2|3431.4|3437.7|3433.9|3439|3435.2|3430.3|3426.5|0
1587064500000|2020-04-16 19:15:00|3437.6|3433.8|3433.5|3429.7|3441.1|3437.3|3430.4|3426.6|0
1587064800000|2020-04-16 19:20:00|3433.7|3429.9|3438.8|3435|3439.3|3435.5|3431.7|3427.9|0
1587065100000|2020-04-16 19:25:00|3439|3435.2|3448.9|3445.1|3449|3445.2|3435.1|3431.3|0
1587065400000|2020-04-16 19:30:00|3449.5|3445.7|3457.1|3453.3|3457.9|3454.1|3447|3443.2|0
1587065700000|2020-04-16 19:35:00|3457.3|3453.5|3457|3453.2|3460.8|3457|3452.2|3448.4|0
1587066000000|2020-04-16 19:40:00|3456.9|3453.1|3453.7|3449.9|3459.8|3456|3453.2|3449.4|0
1587066300000|2020-04-16 19:45:00|3454.4|3450.6|3449.6|3445.8|3456.5|3452.7|3449.6|3445.8|0
1587066600000|2020-04-16 19:50:00|3449.8|3446|3470.8|3467|3472.1|3468.3|3449.8|3446|0
1587066900000|2020-04-16 19:55:00|3470.5|3466.7|3463.6|3459.8|3470.8|3467|3463.6|3459.8|0
1587067200000|2020-04-16 20:00:00|3464.2|3459.2|3461|3456|3465.3|3460.3|3460.6|3455.6|0
1587067500000|2020-04-16 20:05:00|3461.1|3456.1|3461.9|3456.9|3462.8|3457.8|3459.6|3454.6|0
1587067800000|2020-04-16 20:10:00|3462.3|3457.3|3459.7|3454.7|3463|3458|3459.2|3454.2|0
1587068100000|2020-04-16 20:15:00|3459.9|3454.9|3459.8|3454.8|3460.2|3455.2|3459|3454|0
1587068400000|2020-04-16 20:20:00|3459.7|3454.7|3460.2|3455.2|3460.8|3455.8|3459.6|3454.6|0
1587068700000|2020-04-16 20:25:00|3460.1|3455.1|3458.8|3453.8|3460.3|3455.3|3458.3|3453.3|0
1587069000000|2020-04-16 20:30:00|3458.7|3453.7|3464.5|3459.5|3464.7|3459.7|3458.7|3453.7|0
1587069300000|2020-04-16 20:35:00|3464.3|3459.3|3467.7|3462.7|3467.7|3462.7|3463.8|3458.8|0
1587069600000|2020-04-16 20:40:00|3468|3463|3475.3|3470.3|3476.9|3471.9|3467.5|3462.5|0
1587069900000|2020-04-16 20:45:00|3475.4|3470.4|3484.4|3479.4|3484.4|3479.4|3475.4|3470.4|0
1587070200000|2020-04-16 20:50:00|3484.8|3479.8|3487.8|3482.8|3489.6|3484.6|3484.6|3479.6|0
1587070500000|2020-04-16 20:55:00|3487.9|3482.9|3491.2|3486.2|3491.6|3486.6|3487.8|3482.8|0
1587070800000|2020-04-16 21:00:00|3491.4|3486.4|3499.1|3494.1|3499.3|3494.3|3491.4|3486.4|0
1587071100000|2020-04-16 21:05:00|3499|3494|3495.7|3490.7|3499.1|3494.1|3494.8|3489.8|0
1587071400000|2020-04-16 21:10:00|3495.3|3490.3|3500.1|3495.1|3500.9|3495.9|3494.8|3489.8|0
1587071700000|2020-04-16 21:15:00|3500.2|3495.2|3504.3|3499.3|3504.4|3499.4|3500.1|3495.1|0
1587072000000|2020-04-16 21:20:00|3504.4|3499.4|3507|3502|3510.8|3505.8|3504.4|3499.4|0
1587072300000|2020-04-16 21:25:00|3507.3|3502.3|3491|3486|3507.7|3502.7|3490.8|3485.8|0
1587072600000|2020-04-16 21:30:00|3490.9|3485.9|3502|3497|3502|3497|3490.9|3485.9|0
1587072900000|2020-04-16 21:35:00|3502.9|3497.9|3508.1|3503.1|3508.4|3503.4|3501.7|3496.7|0
1587073200000|2020-04-16 21:40:00|3507.6|3502.6|3514.7|3509.7|3514.7|3509.7|3507.4|3502.4|0
1587073500000|2020-04-16 21:45:00|3514.9|3509.9|3513.6|3508.6|3515.4|3510.4|3509.8|3504.8|0
1587073800000|2020-04-16 21:50:00|3513.5|3508.5|3516.4|3511.4|3516.6|3511.6|3513.2|3508.2|0
1587074100000|2020-04-16 21:55:00|3516.5|3511.5|3513.6|3508.6|3516.9|3511.9|3511.9|3506.9|0
1587074400000|2020-04-16 22:00:00|3514.1|3509.1|3508|3503|3514.7|3509.7|3507.3|3502.3|0
1587074700000|2020-04-16 22:05:00|3508.1|3503.1|3506|3501|3510.8|3505.8|3504.4|3499.4|0
1587075000000|2020-04-16 22:10:00|3506.2|3501.2|3511.2|3506.2|3512.1|3507.1|3505.8|3500.8|0
1587075300000|2020-04-16 22:15:00|3511.3|3506.3|3521.1|3516.1|3521.1|3516.1|3510.8|3505.8|0
1587075600000|2020-04-16 22:20:00|3521.3|3516.3|3532|3527|3532|3527|3521.2|3516.2|0
1587075900000|2020-04-16 22:25:00|3532.2|3527.2|3526|3521|3534.6|3529.6|3524.3|3519.3|0
1587076200000|2020-04-16 22:30:00|3526.3|3521.3|3522.5|3517.5|3528.4|3523.4|3522.5|3517.5|0
1587076500000|2020-04-16 22:35:00|3522.4|3517.4|3525.2|3520.2|3525.3|3520.3|3519.9|3514.9|0
1587076800000|2020-04-16 22:40:00|3525.1|3520.1|3523.9|3518.9|3527.3|3522.3|3521.2|3516.2|0
1587077100000|2020-04-16 22:45:00|3523.8|3518.8|3522.9|3517.9|3524.3|3519.3|3521.6|3516.6|0
1587077400000|2020-04-16 22:50:00|3523.5|3518.5|3525.9|3520.9|3526.5|3521.5|3521.5|3516.5|0
1587077700000|2020-04-16 22:55:00|3526|3521|3526.7|3521.7|3526.7|3521.7|3523.9|3518.9|0
1587078000000|2020-04-16 23:00:00|3526.8|3521.8|3536.5|3531.5|3536.5|3531.5|3526.8|3521.8|0
1587078300000|2020-04-16 23:05:00|3536.7|3531.7|3535.1|3530.1|3537.6|3532.6|3535.1|3530.1|0
1587078600000|2020-04-16 23:10:00|3535.2|3530.2|3532.6|3527.6|3536.7|3531.7|3531.2|3526.2|0
1587078900000|2020-04-16 23:15:00|3532.7|3527.7|3533.1|3528.1|3533.5|3528.5|3530.3|3525.3|0
1587079200000|2020-04-16 23:20:00|3534|3529|3536.5|3531.5|3537.6|3532.6|3533.4|3528.4|0
1587079500000|2020-04-16 23:25:00|3536.4|3531.4|3535.1|3530.1|3536.7|3531.7|3534|3529|0
1587079800000|2020-04-16 23:30:00|3535.2|3530.2|3534.1|3529.1|3535.7|3530.7|3532.4|3527.4|0
1587080100000|2020-04-16 23:35:00|3534.2|3529.2|3534.8|3529.8|3537|3532|3534|3529|0
1587080400000|2020-04-16 23:40:00|3534.9|3529.9|3533.8|3528.8|3535.7|3530.7|3533.8|3528.8|0
1587080700000|2020-04-16 23:45:00|3533.6|3528.6|3528.5|3523.5|3533.7|3528.7|3527.9|3522.9|0
1587081000000|2020-04-16 23:50:00|3528.2|3523.2|3529.8|3524.8|3530.4|3525.4|3527|3522|0
1587081300000|2020-04-16 23:55:00|3529.7|3524.7|3536.3|3529.3|3536.6|3530.4|3529.4|3524.4|0
1587081600000|2020-04-17 00:00:00|3535.9|3528.9|3530.8|3523.8|3536.1|3529.1|3528|3521|0
1587081900000|2020-04-17 00:05:00|3531|3524|3533.8|3526.8|3535.4|3528.4|3529.7|3522.7|0
1587082200000|2020-04-17 00:10:00|3534|3527|3532.8|3525.8|3534.6|3527.6|3531.1|3524.1|0
1587082500000|2020-04-17 00:15:00|3532.6|3525.6|3521.5|3514.5|3532.9|3525.9|3521.1|3514.1|0
1587082800000|2020-04-17 00:20:00|3521.6|3514.6|3519.7|3512.7|3521.7|3514.7|3516.1|3509.1|0
1587083100000|2020-04-17 00:25:00|3520|3513|3519|3512|3521.2|3514.2|3517.3|3510.3|0
1587083400000|2020-04-17 00:30:00|3519.7|3512.7|3524.9|3517.9|3525.5|3518.5|3519.7|3512.7|0
1587083700000|2020-04-17 00:35:00|3525|3518|3530.3|3523.3|3531.7|3524.7|3522.4|3515.4|0
1587084000000|2020-04-17 00:40:00|3530.5|3523.5|3524.8|3517.8|3530.8|3523.8|3524.6|3517.6|0
1587084300000|2020-04-17 00:45:00|3524.9|3517.9|3523.2|3516.2|3525.9|3518.9|3520.8|3513.8|0
1587084600000|2020-04-17 00:50:00|3523|3516|3522.5|3515.5|3526.9|3519.9|3521.6|3514.6|0
1587084900000|2020-04-17 00:55:00|3522.4|3515.4|3525.9|3518.9|3526.4|3519.4|3521.7|3514.7|0
1587085200000|2020-04-17 01:00:00|3526|3519|3529|3522|3530.3|3523.3|3525.5|3518.5|0
1587085500000|2020-04-17 01:05:00|3529.2|3522.2|3529.5|3522.5|3532.8|3525.8|3528.9|3521.9|0
1587085800000|2020-04-17 01:10:00|3529.4|3522.4|3535.2|3528.2|3535.3|3528.3|3528.9|3521.9|0
1587086100000|2020-04-17 01:15:00|3535.1|3528.1|3535.8|3528.8|3536|3529|3532.7|3525.7|0
1587086400000|2020-04-17 01:20:00|3535.9|3528.9|3532.9|3525.9|3536.9|3529.9|3532.1|3525.1|0
1587086700000|2020-04-17 01:25:00|3533|3526|3535.8|3528.8|3536.6|3529.6|3532.3|3525.3|0
1587087000000|2020-04-17 01:30:00|3536|3529|3533.4|3526.4|3536.7|3529.7|3530.7|3523.7|0
1587087300000|2020-04-17 01:35:00|3533.6|3526.6|3534.6|3527.6|3535.9|3528.9|3532|3525|0
1587087600000|2020-04-17 01:40:00|3534.7|3527.7|3532.2|3525.2|3535.4|3528.4|3530.7|3523.7|0
1587087900000|2020-04-17 01:45:00|3532.3|3525.3|3536|3529|3536.2|3529.2|3531|3524|0
1587088200000|2020-04-17 01:50:00|3535.9|3528.9|3534.7|3527.7|3536.9|3529.9|3533.7|3526.7|0
1587088500000|2020-04-17 01:55:00|3534.8|3527.8|3532.9|3525.9|3536.2|3529.2|3532.1|3525.1|0
1587088800000|2020-04-17 02:00:00|3532.8|3525.8|3533.3|3526.3|3534.2|3527.2|3527.5|3520.5|0
1587089100000|2020-04-17 02:05:00|3533.4|3526.4|3531.3|3524.3|3535.7|3528.7|3530.8|3523.8|0
1587089400000|2020-04-17 02:10:00|3531.5|3524.5|3531.4|3524.4|3534.9|3527.9|3531.1|3524.1|0
1587089700000|2020-04-17 02:15:00|3531.5|3524.5|3535.3|3528.3|3536.1|3529.1|3530.7|3523.7|0
1587090000000|2020-04-17 02:20:00|3535.2|3528.2|3534.5|3527.5|3536|3529|3532.6|3525.6|0
1587090300000|2020-04-17 02:25:00|3534.6|3527.6|3539.2|3532.2|3540.3|3533.3|3533.8|3526.8|0
1587090600000|2020-04-17 02:30:00|3539.6|3532.6|3539.8|3532.8|3540.7|3533.7|3538.2|3531.2|0
1587090900000|2020-04-17 02:35:00|3540|3533|3541.3|3534.3|3542.4|3535.4|3538.5|3531.5|0
1587091200000|2020-04-17 02:40:00|3541.2|3534.2|3539.8|3532.8|3541.7|3534.7|3539.8|3532.8|0
1587091500000|2020-04-17 02:45:00|3539.7|3532.7|3539.2|3532.2|3540.3|3533.3|3537.3|3530.3|0
1587091800000|2020-04-17 02:50:00|3539.3|3532.3|3537.2|3530.2|3539.9|3532.9|3536.4|3529.4|0
1587092100000|2020-04-17 02:55:00|3537.3|3530.3|3534.2|3527.2|3538.3|3531.3|3533.7|3526.7|0
1587092400000|2020-04-17 03:00:00|3534.3|3527.3|3529.6|3522.6|3534.3|3527.3|3529.1|3522.1|0
1587092700000|2020-04-17 03:05:00|3529.8|3522.8|3530.8|3523.8|3532.3|3525.3|3529.4|3522.4|0
1587093000000|2020-04-17 03:10:00|3530.9|3523.9|3532.9|3525.9|3533.3|3526.3|3529|3522|0
1587093300000|2020-04-17 03:15:00|3533|3526|3532.3|3525.3|3533.7|3526.7|3531.7|3524.7|0
1587093600000|2020-04-17 03:20:00|3532.4|3525.4|3531|3524|3533.6|3526.6|3530.6|3523.6|0
1587093900000|2020-04-17 03:25:00|3531.1|3524.1|3527.8|3520.8|3532.3|3525.3|3527.8|3520.8|0
1587094200000|2020-04-17 03:30:00|3528.3|3521.3|3524|3517|3528.8|3521.8|3523.8|3516.8|0
1587094500000|2020-04-17 03:35:00|3523.9|3516.9|3524.2|3517.2|3524.8|3517.8|3519.9|3512.9|0
1587094800000|2020-04-17 03:40:00|3524|3517|3521.7|3514.7|3524|3517|3520.2|3513.2|0
1587095100000|2020-04-17 03:45:00|3521.9|3514.9|3525.3|3518.3|3526.1|3519.1|3521.5|3514.5|0
1587095400000|2020-04-17 03:50:00|3525.2|3518.2|3524.8|3517.8|3526.1|3519.1|3523.8|3516.8|0
1587095700000|2020-04-17 03:55:00|3524.9|3517.9|3529.8|3522.8|3529.9|3522.9|3524.7|3517.7|0
1587096000000|2020-04-17 04:00:00|3529.7|3522.7|3529.3|3522.3|3530.4|3523.4|3527.7|3520.7|0
1587096300000|2020-04-17 04:05:00|3529.1|3522.1|3530|3523|3530.3|3523.3|3528.6|3521.6|0
1587096600000|2020-04-17 04:10:00|3529.8|3522.8|3531|3524|3531.8|3524.8|3528.8|3521.8|0
1587096900000|2020-04-17 04:15:00|3531.1|3524.1|3530.5|3523.5|3531.3|3524.3|3529.8|3522.8|0
1587097200000|2020-04-17 04:20:00|3530.4|3523.4|3528.9|3521.9|3531.8|3524.8|3528.6|3521.6|0
1587097500000|2020-04-17 04:25:00|3529.1|3522.1|3531.3|3524.3|3531.3|3524.3|3527.1|3520.1|0
1587097800000|2020-04-17 04:30:00|3531.2|3524.2|3531.7|3524.7|3533|3526|3530.3|3523.3|0
1587098100000|2020-04-17 04:35:00|3531.6|3524.6|3532|3525|3532.1|3525.1|3530.3|3523.3|0
1587098400000|2020-04-17 04:40:00|3532.1|3525.1|3531.5|3524.5|3534.1|3527.1|3530.8|3523.8|0
1587098700000|2020-04-17 04:45:00|3531.6|3524.6|3529.5|3522.5|3531.8|3524.8|3528.5|3521.5|0
1587099000000|2020-04-17 04:50:00|3529.6|3522.6|3527.7|3520.7|3530|3523|3526|3519|0
1587099300000|2020-04-17 04:55:00|3527.6|3520.6|3528.4|3521.4|3529.5|3522.5|3526.1|3519.1|0
1587099600000|2020-04-17 05:00:00|3528.5|3521.5|3531.3|3524.3|3532.3|3525.3|3528.4|3521.4|0
1587099900000|2020-04-17 05:05:00|3531.5|3524.5|3537.5|3530.5|3538.4|3531.4|3531.3|3524.3|0
1587100200000|2020-04-17 05:10:00|3537.4|3530.4|3536.4|3529.4|3538.5|3531.5|3534.9|3527.9|0
1587100500000|2020-04-17 05:15:00|3536.6|3529.6|3536.4|3529.4|3537|3530|3535.4|3528.4|0
1587100800000|2020-04-17 05:20:00|3536.3|3529.3|3536.3|3529.3|3538.4|3531.4|3535.8|3528.8|0
1587101100000|2020-04-17 05:25:00|3536.4|3529.4|3542.6|3535.6|3542.9|3535.9|3536.4|3529.4|0
1587101400000|2020-04-17 05:30:00|3542.5|3535.5|3543.7|3536.7|3544.2|3537.2|3540.1|3533.1|0
1587101700000|2020-04-17 05:35:00|3543.5|3536.5|3541.7|3534.7|3543.8|3536.8|3539.9|3532.9|0
1587102000000|2020-04-17 05:40:00|3541.6|3534.6|3542.4|3535.4|3543.5|3536.5|3540.5|3533.5|0
1587102300000|2020-04-17 05:45:00|3542.2|3535.2|3542.3|3535.3|3543.2|3536.2|3540.6|3533.6|0
1587102600000|2020-04-17 05:50:00|3542.7|3535.7|3537.4|3530.4|3543.1|3536.1|3537|3530|0
1587102900000|2020-04-17 05:55:00|3537.5|3530.5|3536.6|3529.6|3538.6|3531.6|3533.8|3526.8|0
1587103200000|2020-04-17 06:00:00|3536.7|3529.7|3529.5|3522.5|3538.2|3531.2|3528.5|3521.5|0
1587103500000|2020-04-17 06:05:00|3529.4|3522.4|3525.2|3518.2|3531.2|3524.2|3524.7|3517.7|0
1587103800000|2020-04-17 06:10:00|3525.3|3518.3|3524.2|3517.2|3529.7|3522.7|3523.6|3516.6|0
1587104100000|2020-04-17 06:15:00|3524.3|3517.3|3522.2|3515.2|3526.9|3519.9|3521.1|3514.1|0
1587104400000|2020-04-17 06:20:00|3522.1|3515.1|3525.6|3518.6|3526.9|3519.9|3521.5|3514.5|0
1587104700000|2020-04-17 06:25:00|3525.5|3518.5|3518.4|3511.4|3526.2|3519.2|3516.7|3509.7|0
1587105000000|2020-04-17 06:30:00|3518.3|3511.3|3521|3514|3521.7|3514.7|3517.2|3510.2|0
1587105300000|2020-04-17 06:35:00|3520.9|3513.9|3520.4|3513.4|3521.9|3514.9|3517.2|3510.2|0
1587105600000|2020-04-17 06:40:00|3520.5|3513.5|3527.1|3520.1|3527.6|3520.6|3519.5|3512.5|0
1587105900000|2020-04-17 06:45:00|3527.2|3520.2|3528.6|3521.6|3528.6|3521.6|3523.8|3516.8|0
1587106200000|2020-04-17 06:50:00|3528.7|3521.7|3527.6|3520.6|3529.7|3522.7|3527.3|3520.3|0
1587106500000|2020-04-17 06:55:00|3527.5|3520.5|3529.2|3522.2|3530.3|3523.3|3526.2|3519.2|0
1587106800000|2020-04-17 07:00:00|3528.7|3521.7|3525.3|3518.3|3530.7|3523.7|3523.2|3516.2|0
1587107100000|2020-04-17 07:05:00|3525.6|3518.6|3523.3|3516.3|3526.8|3519.8|3522.5|3515.5|0
1587107400000|2020-04-17 07:10:00|3523.1|3516.1|3522.7|3515.7|3524.8|3517.8|3519.8|3512.8|0
1587107700000|2020-04-17 07:15:00|3522.8|3515.8|3532|3525|3534.1|3527.1|3522.6|3515.6|0
1587108000000|2020-04-17 07:20:00|3531.9|3524.9|3537.6|3530.6|3538|3531|3530.6|3523.6|0
1587108300000|2020-04-17 07:25:00|3537.3|3530.3|3541.3|3534.3|3541.9|3534.9|3536.6|3529.6|0
1587108600000|2020-04-17 07:30:00|3541.2|3534.2|3532.1|3525.1|3542.2|3535.2|3531.7|3524.7|0
1587108900000|2020-04-17 07:35:00|3532.2|3525.2|3530.4|3523.4|3532.7|3525.7|3528.6|3521.6|0
1587109200000|2020-04-17 07:40:00|3530.3|3523.3|3517.3|3510.3|3531.8|3524.8|3516|3509|0
1587109500000|2020-04-17 07:45:00|3517.2|3510.2|3516.5|3509.5|3520.4|3513.4|3509.1|3502.1|0
1587109800000|2020-04-17 07:50:00|3516.3|3509.3|3519.8|3512.8|3521.6|3514.6|3514.9|3507.9|0
1587110100000|2020-04-17 07:55:00|3519.9|3512.9|3522|3515|3523.5|3516.5|3517.6|3510.6|0
1587110400000|2020-04-17 08:00:00|3522.1|3515.1|3526.5|3521.5|3536.3|3531.3|3521.5|3514.5|0
1587110700000|2020-04-17 08:05:00|3527.1|3522.1|3530.3|3525.3|3531|3526|3525.2|3520.2|0
1587111000000|2020-04-17 08:10:00|3531|3526|3526|3521|3531.4|3526.4|3526|3521|0
1587111300000|2020-04-17 08:15:00|3525.3|3520.3|3523.5|3518.5|3525.8|3520.8|3523.1|3518.1|0
1587111600000|2020-04-17 08:20:00|3523.7|3518.7|3523.3|3518.3|3524.9|3519.9|3522.2|3517.2|0
1587111900000|2020-04-17 08:25:00|3523.4|3518.4|3521.4|3516.4|3523.4|3518.4|3520.8|3515.8|0
1587112200000|2020-04-17 08:30:00|3521.7|3516.7|3517.6|3512.6|3521.9|3516.9|3516.2|3511.2|0
1587112500000|2020-04-17 08:35:00|3517.8|3512.8|3518.8|3513.8|3521|3516|3516.6|3511.6|0
1587112800000|2020-04-17 08:40:00|3518.7|3513.7|3518.4|3513.4|3518.7|3513.7|3517.2|3512.2|0
1587113100000|2020-04-17 08:45:00|3518.5|3513.5|3518.1|3513.1|3518.9|3513.9|3517.9|3512.9|0
1587113400000|2020-04-17 08:50:00|3518.2|3513.2|3517.6|3512.6|3519.8|3514.8|3517.6|3512.6|0
1587113700000|2020-04-17 08:55:00|3517.7|3512.7|3517.4|3512.4|3518.9|3513.9|3515.1|3510.1|0
1587114000000|2020-04-17 09:00:00|3516.8|3511.8|3516.6|3511.6|3518.1|3513.1|3514.8|3509.8|0
1587114300000|2020-04-17 09:05:00|3516.4|3511.4|3518.4|3513.4|3518.5|3513.5|3516.2|3511.2|0
1587114600000|2020-04-17 09:10:00|3518.7|3513.7|3523.6|3518.6|3523.6|3518.6|3518.7|3513.7|0
1587114900000|2020-04-17 09:15:00|3524.3|3519.3|3525.1|3520.1|3525.4|3520.4|3524|3519|0
1587115200000|2020-04-17 09:20:00|3524.6|3519.6|3521.5|3516.5|3524.8|3519.8|3520.9|3515.9|0
1587115500000|2020-04-17 09:25:00|3521.7|3516.7|3522.1|3517.1|3522.2|3517.2|3520.4|3515.4|0
1587115800000|2020-04-17 09:30:00|3522.2|3517.2|3522.3|3517.3|3522.5|3517.5|3521.6|3516.6|0
1587116100000|2020-04-17 09:35:00|3522.4|3517.4|3522.5|3517.5|3522.9|3517.9|3522.2|3517.2|0
1587116400000|2020-04-17 09:40:00|3522.3|3517.3|3524.8|3519.8|3526|3521|3522.2|3517.2|0
1587116700000|2020-04-17 09:45:00|3525.2|3520.2|3524.5|3519.5|3525.8|3520.8|3522.4|3517.4|0
1587117000000|2020-04-17 09:50:00|3524.9|3519.9|3528.2|3523.2|3529.4|3524.4|3524.8|3519.8|0
1587117300000|2020-04-17 09:55:00|3527.9|3522.9|3526.7|3521.7|3528.1|3523.1|3526.3|3521.3|0
1587117600000|2020-04-17 10:00:00|3526.6|3521.6|3526.1|3521.1|3528.4|3523.4|3526.1|3521.1|0
1587117900000|2020-04-17 10:05:00|3526.4|3521.4|3528.2|3523.2|3528.2|3523.2|3525.5|3520.5|0
1587118200000|2020-04-17 10:10:00|3526.9|3521.9|3533.1|3528.1|3534.6|3529.6|3526.9|3521.9|0
1587118500000|2020-04-17 10:15:00|3534|3529|3535|3530|3535.2|3530.2|3532.6|3527.6|0
1587118800000|2020-04-17 10:20:00|3535.1|3530.1|3537.6|3532.6|3538.5|3533.5|3534.9|3529.9|0
1587119100000|2020-04-17 10:25:00|3537.7|3532.7|3532.2|3527.2|3538.2|3533.2|3531.5|3526.5|0
1587119400000|2020-04-17 10:30:00|3532.1|3527.1|3527.8|3522.8|3532.1|3527.1|3527.6|3522.6|0
1587119700000|2020-04-17 10:35:00|3527.7|3522.7|3528.3|3523.3|3528.8|3523.8|3527.1|3522.1|0
1587120000000|2020-04-17 10:40:00|3528|3523|3526|3521|3529.2|3524.2|3525.3|3520.3|0
1587120300000|2020-04-17 10:45:00|3526.1|3521.1|3523.3|3518.3|3526.4|3521.4|3523.1|3518.1|0
1587120600000|2020-04-17 10:50:00|3523.5|3518.5|3525|3520|3527.4|3522.4|3522.7|3517.7|0
1587120900000|2020-04-17 10:55:00|3525.1|3520.1|3528.2|3523.2|3528.2|3523.2|3524.2|3519.2|0
1587121200000|2020-04-17 11:00:00|3531.1|3526.1|3537.6|3532.6|3538.6|3533.6|3531.1|3526.1|0
1587121500000|2020-04-17 11:05:00|3537.7|3532.7|3537|3532|3541.4|3536.4|3536.6|3531.6|0
1587121800000|2020-04-17 11:10:00|3537.3|3532.3|3534.3|3529.3|3537.5|3532.5|3533.1|3528.1|0
1587122100000|2020-04-17 11:15:00|3534.2|3529.2|3531|3526|3537|3532|3530.4|3525.4|0
1587122400000|2020-04-17 11:20:00|3530.9|3525.9|3532.6|3527.6|3534.2|3529.2|3530.4|3525.4|0
1587122700000|2020-04-17 11:25:00|3532.2|3527.2|3532.3|3527.3|3533.8|3528.8|3531.2|3526.2|0
1587123000000|2020-04-17 11:30:00|3532.4|3527.4|3529.4|3524.4|3533.8|3528.8|3529.4|3524.4|0
1587123300000|2020-04-17 11:35:00|3529.5|3524.5|3528.6|3523.6|3531.3|3526.3|3527.8|3522.8|0
1587123600000|2020-04-17 11:40:00|3528.5|3523.5|3525.1|3520.1|3529.8|3524.8|3522.4|3517.4|0
1587123900000|2020-04-17 11:45:00|3524.9|3519.9|3524.1|3519.1|3527.8|3522.8|3523.9|3518.9|0
1587124200000|2020-04-17 11:50:00|3523.8|3518.8|3525.7|3520.7|3526.4|3521.4|3521.2|3516.2|0
1587124500000|2020-04-17 11:55:00|3525.6|3520.6|3521.7|3516.7|3525.6|3520.6|3521.7|3516.7|0
1587124800000|2020-04-17 12:00:00|3522|3517|3518.3|3513.3|3524.5|3519.5|3518|3513|0
1587125100000|2020-04-17 12:05:00|3518.4|3513.4|3517.1|3512.1|3518.6|3513.6|3514.5|3509.5|0
1587125400000|2020-04-17 12:10:00|3517.5|3512.5|3520.3|3515.3|3521.1|3516.1|3517.2|3512.2|0
1587125700000|2020-04-17 12:15:00|3520.2|3515.2|3515.8|3510.8|3520.5|3515.5|3515.6|3510.6|0
1587126000000|2020-04-17 12:20:00|3515.6|3510.6|3512.4|3507.4|3515.6|3510.6|3511.4|3506.4|0
1587126300000|2020-04-17 12:25:00|3512.5|3507.5|3509.7|3504.7|3512.6|3507.6|3509.7|3504.7|0
1587126600000|2020-04-17 12:30:00|3509.4|3504.4|3501.6|3496.6|3509.4|3504.4|3500.5|3495.5|0
1587126900000|2020-04-17 12:35:00|3501.8|3496.8|3503.5|3498.5|3505.9|3500.9|3501.8|3496.8|0
1587127200000|2020-04-17 12:40:00|3503.4|3498.4|3499.3|3494.3|3504|3499|3499.2|3494.2|0
1587127500000|2020-04-17 12:45:00|3499.4|3494.4|3503.5|3498.5|3504.1|3499.1|3498.4|3493.4|0
1587127800000|2020-04-17 12:50:00|3503.4|3498.4|3502.1|3497.1|3503.4|3498.4|3499.8|3494.8|0
1587128100000|2020-04-17 12:55:00|3502|3497|3503.2|3498.2|3503.9|3498.9|3501.5|3496.5|0
1587128400000|2020-04-17 13:00:00|3503.3|3498.3|3501.7|3496.7|3507.4|3502.4|3501.5|3496.5|0
1587128700000|2020-04-17 13:05:00|3501.5|3496.5|3492.5|3487.5|3502.3|3497.3|3492.5|3487.5|0
1587129000000|2020-04-17 13:10:00|3492.2|3487.2|3490.7|3485.7|3493.2|3488.2|3486.2|3481.2|0
1587129300000|2020-04-17 13:15:00|3491.7|3486.7|3488|3483|3492.4|3487.4|3487.8|3482.8|0
1587129600000|2020-04-17 13:20:00|3488.1|3483.1|3491.8|3486.8|3492|3487|3488.1|3483.1|0
1587129900000|2020-04-17 13:25:00|3491.6|3486.6|3497.5|3492.5|3499.1|3494.1|3485.8|3480.8|0
1587130200000|2020-04-17 13:30:00|3496.7|3491.7|3476.8|3473|3501|3496.9|3475.8|3472|0
1587130500000|2020-04-17 13:35:00|3475.9|3472.1|3468.7|3464.9|3477.4|3473.6|3461.7|3457.9|0
1587130800000|2020-04-17 13:40:00|3468.6|3464.8|3469.9|3466.1|3470.7|3466.9|3450.1|3446.3|0
1587131100000|2020-04-17 13:45:00|3469.5|3465.7|3482.3|3478.5|3487.6|3483.8|3469.5|3465.7|0
1587131400000|2020-04-17 13:50:00|3482.2|3478.4|3482.6|3478.8|3484.4|3480.6|3475.8|3472|0
1587131700000|2020-04-17 13:55:00|3482.5|3478.7|3493.6|3489.8|3500.1|3496.3|3482.5|3478.7|0
1587132000000|2020-04-17 14:00:00|3493.1|3489.3|3492.5|3488.7|3498.5|3494.7|3490|3486.2|0
1587132300000|2020-04-17 14:05:00|3492.4|3488.6|3497.3|3493.5|3501.2|3497.4|3492.4|3488.6|0
1587132600000|2020-04-17 14:10:00|3497.5|3493.7|3477.4|3473.6|3498.7|3494.9|3477|3473.2|0
1587132900000|2020-04-17 14:15:00|3477.5|3473.7|3475.8|3472|3478.6|3474.8|3467.1|3463.3|0
1587133200000|2020-04-17 14:20:00|3476|3472.2|3473.3|3469.5|3479.3|3475.5|3470.2|3466.4|0
1587133500000|2020-04-17 14:25:00|3473|3469.2|3479.1|3475.3|3482.6|3478.8|3471.9|3468.1|0
1587133800000|2020-04-17 14:30:00|3479|3475.2|3465.9|3462.1|3480.7|3476.9|3462.9|3459.1|0
1587134100000|2020-04-17 14:35:00|3465.7|3461.9|3462.6|3458.8|3467.5|3463.7|3457.1|3453.3|0
1587134400000|2020-04-17 14:40:00|3462.7|3458.9|3453.8|3450|3465.1|3461.3|3453.1|3449.3|0
1587134700000|2020-04-17 14:45:00|3453.7|3449.9|3447.1|3443.3|3455.3|3451.5|3446.1|3442.3|0
1587135000000|2020-04-17 14:50:00|3447|3443.2|3458.7|3454.9|3459.3|3455.5|3446.7|3442.9|0
1587135300000|2020-04-17 14:55:00|3459.2|3455.4|3458|3454.2|3463.5|3459.7|3456.2|3452.4|0
1587135600000|2020-04-17 15:00:00|3457.9|3454.1|3460.7|3456.9|3465.7|3461.9|3454.5|3450.7|0
1587135900000|2020-04-17 15:05:00|3460.6|3456.8|3460.7|3456.9|3464.2|3460.4|3456.9|3453.1|0
1587136200000|2020-04-17 15:10:00|3460.2|3456.4|3452.9|3449.1|3461.1|3457.3|3447.1|3443.3|0
1587136500000|2020-04-17 15:15:00|3453.2|3449.4|3451.6|3447.8|3456.2|3452.4|3448|3444.2|0
1587136800000|2020-04-17 15:20:00|3451.7|3447.9|3442.5|3438.7|3451.9|3448.1|3440.4|3436.6|0
1587137100000|2020-04-17 15:25:00|3442.7|3438.9|3438.7|3434.9|3444.3|3440.5|3433.8|3430|0
1587137400000|2020-04-17 15:30:00|3438.8|3435|3444.4|3440.6|3444.4|3440.6|3433.4|3429.6|0
1587137700000|2020-04-17 15:35:00|3444.5|3440.7|3447.2|3443.4|3447.2|3443.4|3441|3437.2|0
1587138000000|2020-04-17 15:40:00|3447.3|3443.5|3447.5|3443.7|3451.7|3447.9|3445|3441.2|0
1587138300000|2020-04-17 15:45:00|3447.8|3444|3455.7|3451.9|3455.7|3451.9|3447.8|3444|0
1587138600000|2020-04-17 15:50:00|3455.4|3451.6|3456.6|3452.8|3460.7|3456.9|3450.6|3446.8|0
1587138900000|2020-04-17 15:55:00|3456.1|3452.3|3454.2|3450.4|3460.1|3456.3|3450.3|3446.5|0
1587139200000|2020-04-17 16:00:00|3454.3|3450.5|3451.8|3448|3454.8|3451|3447.7|3443.9|0
1587139500000|2020-04-17 16:05:00|3451.7|3447.9|3447.9|3444.1|3454.3|3450.5|3446.7|3442.9|0
1587139800000|2020-04-17 16:10:00|3447.7|3443.9|3448.7|3444.9|3451.1|3447.3|3444.2|3440.4|0
1587140100000|2020-04-17 16:15:00|3448.6|3444.8|3454.8|3451|3455|3451.2|3448.1|3444.3|0
1587140400000|2020-04-17 16:20:00|3454.9|3451.1|3452.8|3449|3455.8|3452|3452.4|3448.6|0
1587140700000|2020-04-17 16:25:00|3453|3449.2|3450.5|3446.7|3453.9|3450.1|3448|3444.2|0
1587141000000|2020-04-17 16:30:00|3450.6|3446.8|3452.9|3449.1|3454.5|3450.7|3449.1|3445.3|0
1587141300000|2020-04-17 16:35:00|3452.6|3448.8|3452.5|3448.7|3456|3452.2|3451.2|3447.4|0
1587141600000|2020-04-17 16:40:00|3452.4|3448.6|3451.5|3447.7|3454.5|3450.7|3450.4|3446.6|0
1587141900000|2020-04-17 16:45:00|3451.7|3447.9|3455.5|3451.7|3455.7|3451.9|3448.7|3444.9|0
1587142200000|2020-04-17 16:50:00|3455.6|3451.8|3454.9|3451.1|3456.5|3452.7|3453.3|3449.5|0
1587142500000|2020-04-17 16:55:00|3454.8|3451|3452.4|3448.6|3455.4|3451.6|3452.4|3448.6|0
1587142800000|2020-04-17 17:00:00|3451.2|3447.4|3449|3445.2|3453.7|3449.9|3447.4|3443.6|0
1587143100000|2020-04-17 17:05:00|3448.9|3445.1|3450.4|3446.6|3450.5|3446.7|3445.8|3442|0
1587143400000|2020-04-17 17:10:00|3450.7|3446.9|3446.7|3442.9|3450.9|3447.1|3445|3441.2|0
1587143700000|2020-04-17 17:15:00|3446.5|3442.7|3450.4|3446.6|3450.9|3447.1|3443.9|3440.1|0
1587144000000|2020-04-17 17:20:00|3449.9|3446.1|3442.5|3438.7|3449.9|3446.1|3440.3|3436.5|0
1587144300000|2020-04-17 17:25:00|3442.3|3438.5|3438.8|3435|3445.6|3441.8|3438.7|3434.9|0
1587144600000|2020-04-17 17:30:00|3438.9|3435.1|3439.7|3435.9|3442.5|3438.7|3438.8|3435|0
1587144900000|2020-04-17 17:35:00|3439.8|3436|3443.4|3439.6|3444.2|3440.4|3438.6|3434.8|0
1587145200000|2020-04-17 17:40:00|3443.1|3439.3|3444.7|3440.9|3446.8|3443|3441.2|3437.4|0
1587145500000|2020-04-17 17:45:00|3444.9|3441.1|3437.4|3433.6|3445|3441.2|3437.4|3433.6|0
1587145800000|2020-04-17 17:50:00|3437.5|3433.7|3435.9|3432.1|3440.6|3436.8|3435.8|3432|0
1587146100000|2020-04-17 17:55:00|3435.5|3431.7|3432.6|3428.8|3437.9|3434.1|3431.2|3427.4|0
1587146400000|2020-04-17 18:00:00|3432.4|3428.6|3422.5|3418.7|3432.4|3428.6|3422.4|3418.6|0
1587146700000|2020-04-17 18:05:00|3422.4|3418.6|3424.8|3421|3425.8|3422|3420.7|3416.9|0
1587147000000|2020-04-17 18:10:00|3424.7|3420.9|3425.1|3421.3|3426.5|3422.7|3422.5|3418.7|0
1587147300000|2020-04-17 18:15:00|3425.2|3421.4|3430.5|3426.7|3431.1|3427.3|3424.1|3420.3|0
1587147600000|2020-04-17 18:20:00|3430.1|3426.3|3429.4|3425.6|3433|3429.2|3429.2|3425.4|0
1587147900000|2020-04-17 18:25:00|3429.3|3425.5|3429.4|3425.6|3433.5|3429.7|3428.3|3424.5|0
1587148200000|2020-04-17 18:30:00|3429.3|3425.5|3420.6|3416.8|3429.3|3425.5|3420.4|3416.6|0
1587148500000|2020-04-17 18:35:00|3420.5|3416.7|3417.5|3413.7|3420.5|3416.7|3415.8|3412|0
1587148800000|2020-04-17 18:40:00|3417.4|3413.6|3421.8|3418|3422.5|3418.7|3416.3|3412.5|0
1587149100000|2020-04-17 18:45:00|3422.1|3418.3|3426.3|3422.5|3427.1|3423.3|3419.5|3415.7|0
1587149400000|2020-04-17 18:50:00|3426.2|3422.4|3424.3|3420.5|3427.5|3423.7|3422.9|3419.1|0
1587149700000|2020-04-17 18:55:00|3424.2|3420.4|3431|3427.2|3431.9|3428.1|3423.3|3419.5|0
1587150000000|2020-04-17 19:00:00|3430.9|3427.1|3430.7|3426.9|3434|3430.2|3428.9|3425.1|0
1587150300000|2020-04-17 19:05:00|3430.5|3426.7|3429.6|3425.8|3433.6|3429.8|3428.8|3425|0
1587150600000|2020-04-17 19:10:00|3429.7|3425.9|3430.2|3426.4|3431.1|3427.3|3428.3|3424.5|0
1587150900000|2020-04-17 19:15:00|3430.1|3426.3|3438.1|3434.3|3438.2|3434.4|3430|3426.2|0
1587151200000|2020-04-17 19:20:00|3438|3434.2|3433.4|3429.6|3438.7|3434.9|3433.3|3429.5|0
1587151500000|2020-04-17 19:25:00|3434|3430.2|3438.7|3434.9|3439.1|3435.3|3433.8|3430|0
1587151800000|2020-04-17 19:30:00|3438.6|3434.8|3443.4|3439.6|3447.4|3443.6|3438.4|3434.6|0
1587152100000|2020-04-17 19:35:00|3443.9|3440.1|3445.6|3441.8|3448.2|3444.4|3442.7|3438.9|0
1587152400000|2020-04-17 19:40:00|3445.7|3441.9|3443.5|3439.7|3449.5|3445.7|3442.7|3438.9|0
1587152700000|2020-04-17 19:45:00|3443.6|3439.8|3441.1|3437.3|3445.4|3441.6|3440.4|3436.6|0
1587153000000|2020-04-17 19:50:00|3442.8|3439|3454.5|3450.7|3454.5|3450.7|3442.8|3439|0
1587153300000|2020-04-17 19:55:00|3454.7|3450.9|3453|3449.2|3455.2|3451.4|3442.1|3438.3|0
1587153600000|2020-04-17 20:00:00|3453.6|3448.6|3451|3446|3454.2|3449.2|3448.4|3443.4|0
1587153900000|2020-04-17 20:05:00|3451.1|3446.1|3449.8|3444.8|3451.2|3446.2|3449.6|3444.6|0
1587154200000|2020-04-17 20:10:00|3449.7|3444.7|3451.5|3446.5|3452.9|3447.9|3449.7|3444.7|0
1587154500000|2020-04-17 20:15:00|3451.4|3446.4|3450.2|3445.2|3451.5|3446.5|3450.1|3445.1|0
1587154800000|2020-04-17 20:20:00|3450.1|3445.1|3451.1|3446.1|3451.2|3446.2|3449.7|3444.7|0
1587155100000|2020-04-17 20:25:00|3451|3446|3450.4|3445.4|3451.2|3446.2|3450.4|3445.4|0
1587155400000|2020-04-17 20:30:00|3449.9|3444.9|3451.3|3446.3|3451.8|3446.8|3449.9|3444.9|0
1587155700000|2020-04-17 20:35:00|3451.2|3446.2|3450.6|3445.6|3451.6|3446.6|3450.4|3445.4|0
1587156000000|2020-04-17 20:40:00|3450.7|3445.7|3451.8|3446.8|3451.8|3446.8|3450.5|3445.5|0
1587156300000|2020-04-17 20:45:00|3451.9|3446.9|3452|3447|3452.9|3447.9|3451.4|3446.4|0
1587156600000|2020-04-17 20:50:00|3451.9|3446.9|3452.6|3447.6|3452.6|3447.6|3451.8|3446.8|0
1587156900000|2020-04-17 20:55:00|3452.3|3447.3|3452|3447|3453.9|3448.9|3451.7|3446.7|0
1587333600000|2020-04-19 22:00:00|3436.8|3429.8|3433.9|3426.9|3443.4|3436.4|3433.9|3426.9|0
1587333900000|2020-04-19 22:05:00|3433.7|3426.7|3437.2|3430.2|3437.7|3430.7|3432.9|3425.9|0
1587334200000|2020-04-19 22:10:00|3437.1|3430.1|3434|3427|3438.4|3431.4|3432.9|3425.9|0
1587334500000|2020-04-19 22:15:00|3434.2|3427.2|3430.5|3423.5|3435.3|3428.3|3430.3|3423.3|0
1587334800000|2020-04-19 22:20:00|3430.6|3423.6|3420.5|3413.5|3431.4|3424.4|3419.4|3412.4|0
1587335100000|2020-04-19 22:25:00|3420.6|3413.6|3422.7|3415.7|3423.2|3416.2|3420.2|3413.2|0
1587335400000|2020-04-19 22:30:00|3422.1|3415.1|3421.6|3414.6|3424.3|3417.3|3420.3|3413.3|0
1587335700000|2020-04-19 22:35:00|3421.5|3414.5|3419.3|3412.3|3423.2|3416.2|3417.4|3410.4|0
1587336000000|2020-04-19 22:40:00|3419.1|3412.1|3416.5|3409.5|3419.4|3412.4|3414.9|3407.9|0
1587336300000|2020-04-19 22:45:00|3416.4|3409.4|3418.4|3411.4|3418.9|3411.9|3416.4|3409.4|0
1587336600000|2020-04-19 22:50:00|3418.5|3411.5|3422|3415|3422.1|3415.1|3418.3|3411.3|0
1587336900000|2020-04-19 22:55:00|3421.9|3414.9|3422.4|3415.4|3422.8|3415.8|3419.9|3412.9|0
1587337200000|2020-04-19 23:00:00|3422.3|3415.3|3418.8|3411.8|3423.8|3416.8|3418.5|3411.5|0
1587337500000|2020-04-19 23:05:00|3419|3412|3421.3|3414.3|3421.7|3414.7|3417|3410|0
1587337800000|2020-04-19 23:10:00|3421.6|3414.6|3423.4|3416.4|3423.9|3416.9|3421.6|3414.6|0
1587338100000|2020-04-19 23:15:00|3423.3|3416.3|3423.8|3416.8|3424.4|3417.4|3422.3|3415.3|0
1587338400000|2020-04-19 23:20:00|3423.9|3416.9|3425.1|3418.1|3425.6|3418.6|3423.8|3416.8|0
1587338700000|2020-04-19 23:25:00|3425.2|3418.2|3425|3418|3425.6|3418.6|3424.2|3417.2|0
1587339000000|2020-04-19 23:30:00|3425.3|3418.3|3425|3418|3426.7|3419.7|3424.2|3417.2|0
1587339300000|2020-04-19 23:35:00|3425.1|3418.1|3423.5|3416.5|3425.4|3418.4|3422.1|3415.1|0
1587339600000|2020-04-19 23:40:00|3423.4|3416.4|3422.4|3415.4|3423.4|3416.4|3420.5|3413.5|0
1587339900000|2020-04-19 23:45:00|3422.3|3415.3|3424.4|3417.4|3425|3418|3422|3415|0
1587340200000|2020-04-19 23:50:00|3424.5|3417.5|3418.7|3411.7|3424.5|3417.5|3418.3|3411.3|0
1587340500000|2020-04-19 23:55:00|3418.6|3411.6|3420.4|3413.4|3420.9|3413.9|3418.2|3411.2|0
1587340800000|2020-04-20 00:00:00|3420.8|3413.8|3422.6|3415.6|3425.6|3418.6|3420.7|3413.7|0
1587341100000|2020-04-20 00:05:00|3422.7|3415.7|3424.9|3417.9|3425.1|3418.1|3421.3|3414.3|0
1587341400000|2020-04-20 00:10:00|3424.8|3417.8|3426.2|3419.2|3426.8|3419.8|3423.9|3416.9|0
1587341700000|2020-04-20 00:15:00|3425.9|3418.9|3428.9|3421.9|3430.9|3423.9|3424.6|3417.6|0
1587342000000|2020-04-20 00:20:00|3428.8|3421.8|3428.8|3421.8|3430.4|3423.4|3426.7|3419.7|0
1587342300000|2020-04-20 00:25:00|3428.9|3421.9|3431.1|3424.1|3431.5|3424.5|3428|3421|0
1587342600000|2020-04-20 00:30:00|3431.3|3424.3|3442.2|3435.2|3443.1|3436.1|3431.2|3424.2|0
1587342900000|2020-04-20 00:35:00|3442.1|3435.1|3447.7|3440.7|3449|3442|3442.1|3435.1|0
1587343200000|2020-04-20 00:40:00|3447.5|3440.5|3447.8|3440.8|3449.1|3442.1|3446.9|3439.9|0
1587343500000|2020-04-20 00:45:00|3447.9|3440.9|3456.1|3449.1|3459.2|3452.2|3447.2|3440.2|0
1587343800000|2020-04-20 00:50:00|3456.3|3449.3|3452.8|3445.8|3456.3|3449.3|3451.4|3444.4|0
1587344100000|2020-04-20 00:55:00|3452.9|3445.9|3453.7|3446.7|3455.3|3448.3|3452|3445|0
1587344400000|2020-04-20 01:00:00|3453.5|3446.5|3446.3|3439.3|3453.5|3446.5|3445.7|3438.7|0
1587344700000|2020-04-20 01:05:00|3446.1|3439.1|3443.8|3436.8|3446.8|3439.8|3441.3|3434.3|0
1587345000000|2020-04-20 01:10:00|3443.6|3436.6|3442.3|3435.3|3444.1|3437.1|3439.3|3432.3|0
1587345300000|2020-04-20 01:15:00|3442.1|3435.1|3442|3435|3442.8|3435.8|3438.9|3431.9|0
1587345600000|2020-04-20 01:20:00|3442.1|3435.1|3439.8|3432.8|3443.7|3436.7|3438.3|3431.3|0
1587345900000|2020-04-20 01:25:00|3439.7|3432.7|3438.2|3431.2|3441.2|3434.2|3437.7|3430.7|0
1587346200000|2020-04-20 01:30:00|3438.1|3431.1|3435.4|3428.4|3439.5|3432.5|3435.2|3428.2|0
1587346500000|2020-04-20 01:35:00|3435.6|3428.6|3435|3428|3435.9|3428.9|3432.3|3425.3|0
1587346800000|2020-04-20 01:40:00|3435.1|3428.1|3431.2|3424.2|3435.1|3428.1|3428.2|3421.2|0
1587347100000|2020-04-20 01:45:00|3430.8|3423.8|3436.9|3429.9|3437.5|3430.5|3430.7|3423.7|0
1587347400000|2020-04-20 01:50:00|3436.7|3429.7|3439.5|3432.5|3439.7|3432.7|3435.3|3428.3|0
1587347700000|2020-04-20 01:55:00|3439.6|3432.6|3440.2|3433.2|3440.5|3433.5|3438.7|3431.7|0
1587348000000|2020-04-20 02:00:00|3440.4|3433.4|3442.8|3435.8|3444.3|3437.3|3440.4|3433.4|0
1587348300000|2020-04-20 02:05:00|3442.7|3435.7|3441.5|3434.5|3444.3|3437.3|3440.7|3433.7|0
1587348600000|2020-04-20 02:10:00|3441.4|3434.4|3440.8|3433.8|3441.8|3434.8|3437.4|3430.4|0
1587348900000|2020-04-20 02:15:00|3440.9|3433.9|3443.8|3436.8|3443.9|3436.9|3439.5|3432.5|0
1587349200000|2020-04-20 02:20:00|3443.7|3436.7|3445.5|3438.5|3446.3|3439.3|3442.4|3435.4|0
1587349500000|2020-04-20 02:25:00|3445.6|3438.6|3448.7|3441.7|3450.4|3443.4|3445.6|3438.6|0
1587349800000|2020-04-20 02:30:00|3448.6|3441.6|3447.2|3440.2|3449.8|3442.8|3446.4|3439.4|0
1587350100000|2020-04-20 02:35:00|3447.3|3440.3|3444.1|3437.1|3447.7|3440.7|3443.6|3436.6|0
1587350400000|2020-04-20 02:40:00|3444.2|3437.2|3447|3440|3448.7|3441.7|3442.3|3435.3|0
1587350700000|2020-04-20 02:45:00|3446.9|3439.9|3434.2|3427.2|3447.2|3440.2|3433.8|3426.8|0
1587351000000|2020-04-20 02:50:00|3434|3427|3440.3|3433.3|3441.2|3434.2|3433.6|3426.6|0
1587351300000|2020-04-20 02:55:00|3440.2|3433.2|3443.4|3436.4|3444|3437|3439.2|3432.2|0
1587351600000|2020-04-20 03:00:00|3443.2|3436.2|3445.8|3438.8|3446.7|3439.7|3440.9|3433.9|0
1587351900000|2020-04-20 03:05:00|3445.9|3438.9|3445.8|3438.8|3445.9|3438.9|3442.6|3435.6|0
1587352200000|2020-04-20 03:10:00|3445.7|3438.7|3447.2|3440.2|3448|3441|3444.3|3437.3|0
1587352500000|2020-04-20 03:15:00|3447.3|3440.3|3450.3|3443.3|3450.6|3443.6|3446.3|3439.3|0
1587352800000|2020-04-20 03:20:00|3450.1|3443.1|3447.7|3440.7|3451.2|3444.2|3447.6|3440.6|0
1587353100000|2020-04-20 03:25:00|3447.8|3440.8|3445.8|3438.8|3450.5|3443.5|3445.6|3438.6|0
1587353400000|2020-04-20 03:30:00|3445.7|3438.7|3448.2|3441.2|3453.1|3446.1|3445|3438|0
1587353700000|2020-04-20 03:35:00|3448.3|3441.3|3446.5|3439.5|3449.1|3442.1|3445.6|3438.6|0
1587354000000|2020-04-20 03:40:00|3446.2|3439.2|3447.6|3440.6|3448.3|3441.3|3446|3439|0
1587354300000|2020-04-20 03:45:00|3447.3|3440.3|3443.9|3436.9|3448.1|3441.1|3443.2|3436.2|0
1587354600000|2020-04-20 03:50:00|3444.2|3437.2|3447.1|3440.1|3447.6|3440.6|3443.4|3436.4|0
1587354900000|2020-04-20 03:55:00|3447.3|3440.3|3452.3|3445.3|3453|3446|3447.3|3440.3|0
1587355200000|2020-04-20 04:00:00|3452.1|3445.1|3451.8|3444.8|3453.2|3446.2|3451|3444|0
1587355500000|2020-04-20 04:05:00|3451.7|3444.7|3454.6|3447.6|3456.8|3449.8|3451.4|3444.4|0
1587355800000|2020-04-20 04:10:00|3454.7|3447.7|3454.3|3447.3|3456.3|3449.3|3452.9|3445.9|0
1587356100000|2020-04-20 04:15:00|3454.1|3447.1|3451.3|3444.3|3455.1|3448.1|3451.2|3444.2|0
1587356400000|2020-04-20 04:20:00|3451.2|3444.2|3451.1|3444.1|3452.6|3445.6|3450|3443|0
1587356700000|2020-04-20 04:25:00|3451|3444|3449.8|3442.8|3451|3444|3448.3|3441.3|0
1587357000000|2020-04-20 04:30:00|3449.9|3442.9|3452.3|3445.3|3453.4|3446.4|3449.9|3442.9|0
1587357300000|2020-04-20 04:35:00|3452.4|3445.4|3450.8|3443.8|3453.6|3446.6|3450.6|3443.6|0
1587357600000|2020-04-20 04:40:00|3451.1|3444.1|3447|3440|3451.3|3444.3|3446.3|3439.3|0
1587357900000|2020-04-20 04:45:00|3447.1|3440.1|3447.2|3440.2|3448.2|3441.2|3445.8|3438.8|0
1587358200000|2020-04-20 04:50:00|3447.3|3440.3|3447.8|3440.8|3449.1|3442.1|3445.6|3438.6|0
1587358500000|2020-04-20 04:55:00|3447.7|3440.7|3449|3442|3449.2|3442.2|3447.4|3440.4|0
1587358800000|2020-04-20 05:00:00|3448.9|3441.9|3446.2|3439.2|3450.1|3443.1|3446.1|3439.1|0
1587359100000|2020-04-20 05:05:00|3446.3|3439.3|3443.7|3436.7|3446.5|3439.5|3443.3|3436.3|0
1587359400000|2020-04-20 05:10:00|3443.6|3436.6|3440.5|3433.5|3445.6|3438.6|3439.1|3432.1|0
1587359700000|2020-04-20 05:15:00|3440.3|3433.3|3443.2|3436.2|3443.5|3436.5|3439.4|3432.4|0
1587360000000|2020-04-20 05:20:00|3443.4|3436.4|3443.6|3436.6|3445.3|3438.3|3442.3|3435.3|0
1587360300000|2020-04-20 05:25:00|3443.8|3436.8|3443.8|3436.8|3444.2|3437.2|3442.4|3435.4|0
1587360600000|2020-04-20 05:30:00|3444|3437|3444.1|3437.1|3446.9|3439.9|3443.4|3436.4|0
1587360900000|2020-04-20 05:35:00|3444.2|3437.2|3437.1|3430.1|3445.5|3438.5|3436.2|3429.2|0
1587361200000|2020-04-20 05:40:00|3437.3|3430.3|3438.2|3431.2|3440.2|3433.2|3437|3430|0
1587361500000|2020-04-20 05:45:00|3438.3|3431.3|3440|3433|3440.3|3433.3|3435.9|3428.9|0
1587361800000|2020-04-20 05:50:00|3439.8|3432.8|3436.4|3429.4|3441.7|3434.7|3434.2|3427.2|0
1587362100000|2020-04-20 05:55:00|3436.2|3429.2|3436.2|3429.2|3439|3432|3435|3428|0
1587362400000|2020-04-20 06:00:00|3436.3|3429.3|3432|3425|3439.9|3432.9|3430.9|3423.9|0
1587362700000|2020-04-20 06:05:00|3432.1|3425.1|3434|3427|3434.3|3427.3|3429.9|3422.9|0
1587363000000|2020-04-20 06:10:00|3434.3|3427.3|3434|3427|3437|3430|3433|3426|0
1587363300000|2020-04-20 06:15:00|3434.1|3427.1|3437.4|3430.4|3437.8|3430.8|3433.1|3426.1|0
1587363600000|2020-04-20 06:20:00|3437.2|3430.2|3438.6|3431.6|3438.6|3431.6|3434.5|3427.5|0
1587363900000|2020-04-20 06:25:00|3438.5|3431.5|3439.5|3432.5|3439.8|3432.8|3435.4|3428.4|0
1587364200000|2020-04-20 06:30:00|3439.4|3432.4|3434.4|3427.4|3440.3|3433.3|3433.7|3426.7|0
1587364500000|2020-04-20 06:35:00|3434.3|3427.3|3436.8|3429.8|3438.2|3431.2|3433.7|3426.7|0
1587364800000|2020-04-20 06:40:00|3436.6|3429.6|3434.5|3427.5|3438|3431|3434|3427|0
1587365100000|2020-04-20 06:45:00|3434.4|3427.4|3438.3|3431.3|3439|3432|3433.6|3426.6|0
1587365400000|2020-04-20 06:50:00|3438.2|3431.2|3438|3431|3439.5|3432.5|3435.2|3428.2|0
1587365700000|2020-04-20 06:55:00|3437.9|3430.9|3439.6|3432.6|3440.1|3433.1|3436.3|3429.3|0
1587366000000|2020-04-20 07:00:00|3440|3433|3432.4|3425.4|3440.6|3433.6|3430.8|3423.8|0
1587366300000|2020-04-20 07:05:00|3432.7|3425.7|3431.9|3424.9|3434.9|3427.9|3430.6|3423.6|0
1587366600000|2020-04-20 07:10:00|3431.7|3424.7|3426|3419|3434.1|3427.1|3424.7|3417.7|0
1587366900000|2020-04-20 07:15:00|3426.2|3419.2|3423|3416|3427|3420|3422.5|3415.5|0
1587367200000|2020-04-20 07:20:00|3423.1|3416.1|3427.4|3420.4|3428.3|3421.3|3420.5|3413.5|0
1587367500000|2020-04-20 07:25:00|3427.5|3420.5|3427.3|3420.3|3430.4|3423.4|3427.2|3420.2|0
1587367800000|2020-04-20 07:30:00|3427.5|3420.5|3431.6|3424.6|3433.5|3426.5|3427.2|3420.2|0
1587368100000|2020-04-20 07:35:00|3431.4|3424.4|3428.7|3421.7|3432|3425|3428.1|3421.1|0
1587368400000|2020-04-20 07:40:00|3428.6|3421.6|3430.5|3423.5|3432.4|3425.4|3428.6|3421.6|0
1587368700000|2020-04-20 07:45:00|3430.6|3423.6|3429.4|3422.4|3432|3425|3428.3|3421.3|0
1587369000000|2020-04-20 07:50:00|3429.2|3422.2|3439.5|3432.5|3440|3433|3428.7|3421.7|0
1587369300000|2020-04-20 07:55:00|3439.6|3432.6|3441.3|3434.3|3441.5|3434.5|3437.2|3430.2|0
1587369600000|2020-04-20 08:00:00|3441.2|3434.2|3464.5|3459.5|3472.7|3467.7|3439.9|3432.9|0
1587369900000|2020-04-20 08:05:00|3464.9|3459.9|3459.8|3454.8|3465|3460|3459.6|3454.6|0
1587370200000|2020-04-20 08:10:00|3458.6|3453.6|3453.8|3448.8|3459.3|3454.3|3453.8|3448.8|0
1587370500000|2020-04-20 08:15:00|3453.7|3448.7|3455.4|3450.4|3455.8|3450.8|3452.1|3447.1|0
1587370800000|2020-04-20 08:20:00|3454|3449|3450.9|3445.9|3456.2|3451.2|3450.3|3445.3|0
1587371100000|2020-04-20 08:25:00|3450.8|3445.8|3437.6|3432.6|3450.8|3445.8|3437.1|3432.1|0
1587371400000|2020-04-20 08:30:00|3437.5|3432.5|3438|3433|3439.7|3434.7|3437.2|3432.2|0
1587371700000|2020-04-20 08:35:00|3438.1|3433.1|3441.4|3436.4|3443.2|3438.2|3438.1|3433.1|0
1587372000000|2020-04-20 08:40:00|3441.1|3436.1|3444.2|3439.2|3444.3|3439.3|3441.1|3436.1|0
1587372300000|2020-04-20 08:45:00|3445.1|3440.1|3445.5|3440.5|3447.9|3442.9|3443.7|3438.7|0
1587372600000|2020-04-20 08:50:00|3445.1|3440.1|3446.9|3441.9|3446.9|3441.9|3443.8|3438.8|0
1587372900000|2020-04-20 08:55:00|3446.7|3441.7|3447.4|3442.4|3448|3443|3445|3440|0
1587373200000|2020-04-20 09:00:00|3447.5|3442.5|3448.5|3443.5|3449.3|3444.3|3447.1|3442.1|0
1587373500000|2020-04-20 09:05:00|3447.6|3442.6|3448|3443|3448.7|3443.7|3447.1|3442.1|0
1587373800000|2020-04-20 09:10:00|3448.1|3443.1|3447.6|3442.6|3448.1|3443.1|3446.5|3441.5|0
1587374100000|2020-04-20 09:15:00|3447.5|3442.5|3446.5|3441.5|3447.8|3442.8|3445.9|3440.9|0
1587374400000|2020-04-20 09:20:00|3446.4|3441.4|3447.7|3442.7|3448.2|3443.2|3446.1|3441.1|0
1587374700000|2020-04-20 09:25:00|3447.5|3442.5|3450.3|3445.3|3451.2|3446.2|3447.5|3442.5|0
1587375000000|2020-04-20 09:30:00|3450.5|3445.5|3452.5|3447.5|3452.5|3447.5|3449.8|3444.8|0
1587375300000|2020-04-20 09:35:00|3452.6|3447.6|3450.4|3445.4|3452.6|3447.6|3448.4|3443.4|0
1587375600000|2020-04-20 09:40:00|3450.9|3445.9|3457.6|3452.6|3458.3|3453.3|3449.8|3444.8|0
1587375900000|2020-04-20 09:45:00|3457.8|3452.8|3457.1|3452.1|3460.7|3455.7|3457.1|3452.1|0
1587376200000|2020-04-20 09:50:00|3456.6|3451.6|3454.8|3449.8|3457|3452|3454|3449|0
1587376500000|2020-04-20 09:55:00|3454.9|3449.9|3448.1|3443.1|3455.4|3450.4|3446.7|3441.7|0
1587376800000|2020-04-20 10:00:00|3450|3445|3444.4|3439.4|3450.1|3445.1|3444.3|3439.3|0
1587377100000|2020-04-20 10:05:00|3444.7|3439.7|3433.8|3428.8|3445.6|3440.6|3433.8|3428.8|0
1587377400000|2020-04-20 10:10:00|3434|3429|3441.3|3436.3|3441.8|3436.8|3433.2|3428.2|0
1587377700000|2020-04-20 10:15:00|3441.4|3436.4|3441.6|3436.6|3443.4|3438.4|3441.3|3436.3|0
1587378000000|2020-04-20 10:20:00|3441.8|3436.8|3438.4|3433.4|3441.9|3436.9|3438.2|3433.2|0
1587378300000|2020-04-20 10:25:00|3438.1|3433.1|3435.2|3430.2|3438.8|3433.8|3434.5|3429.5|0
1587378600000|2020-04-20 10:30:00|3435.6|3430.6|3438.5|3433.5|3438.7|3433.7|3435.6|3430.6|0
1587378900000|2020-04-20 10:35:00|3438.6|3433.6|3438.1|3433.1|3439|3434|3436.7|3431.7|0
1587379200000|2020-04-20 10:40:00|3438|3433|3436.1|3431.1|3438.3|3433.3|3435.7|3430.7|0
1587379500000|2020-04-20 10:45:00|3435.8|3430.8|3434.9|3429.9|3435.8|3430.8|3433.7|3428.7|0
1587379800000|2020-04-20 10:50:00|3435|3430|3434.4|3429.4|3435|3430|3433.4|3428.4|0
1587380100000|2020-04-20 10:55:00|3433.8|3428.8|3433.5|3428.5|3434.3|3429.3|3433.3|3428.3|0
1587380400000|2020-04-20 11:00:00|3433.3|3428.3|3437.3|3432.3|3438.6|3433.6|3429.8|3424.8|0
1587380700000|2020-04-20 11:05:00|3437.2|3432.2|3434.5|3429.5|3438|3433|3434.5|3429.5|0
1587381000000|2020-04-20 11:10:00|3434.1|3429.1|3430.1|3425.1|3434.4|3429.4|3430.1|3425.1|0
1587381300000|2020-04-20 11:15:00|3429.7|3424.7|3423.4|3418.4|3429.7|3424.7|3423.1|3418.1|0
1587381600000|2020-04-20 11:20:00|3423.3|3418.3|3423.4|3418.4|3424.7|3419.7|3422.6|3417.6|0
1587381900000|2020-04-20 11:25:00|3423.6|3418.6|3426.2|3421.2|3426.2|3421.2|3422.5|3417.5|0
1587382200000|2020-04-20 11:30:00|3426.3|3421.3|3430.2|3425.2|3431|3426|3425|3420|0
1587382500000|2020-04-20 11:35:00|3430.1|3425.1|3429.5|3424.5|3431.5|3426.5|3427.1|3422.1|0
1587382800000|2020-04-20 11:40:00|3429.7|3424.7|3431.6|3426.6|3432.2|3427.2|3428.2|3423.2|0
1587383100000|2020-04-20 11:45:00|3432|3427|3426.5|3421.5|3432.4|3427.4|3426.2|3421.2|0
1587383400000|2020-04-20 11:50:00|3426.8|3421.8|3424.6|3419.6|3427.3|3422.3|3423|3418|0
1587383700000|2020-04-20 11:55:00|3425.1|3420.1|3426.5|3421.5|3426.5|3421.5|3424.3|3419.3|0
1587384000000|2020-04-20 12:00:00|3426.3|3421.3|3427.7|3422.7|3429.8|3424.8|3425.9|3420.9|0
1587384300000|2020-04-20 12:05:00|3427.8|3422.8|3427.5|3422.5|3427.8|3422.8|3423|3418|0
1587384600000|2020-04-20 12:10:00|3427.7|3422.7|3430.1|3425.1|3430.7|3425.7|3426.7|3421.7|0
1587384900000|2020-04-20 12:15:00|3430.2|3425.2|3431.3|3426.3|3431.6|3426.6|3429.9|3424.9|0
1587385200000|2020-04-20 12:20:00|3431.5|3426.5|3432|3427|3432.8|3427.8|3430.9|3425.9|0
1587385500000|2020-04-20 12:25:00|3432.1|3427.1|3435.8|3430.8|3436.5|3431.5|3432.1|3427.1|0
1587385800000|2020-04-20 12:30:00|3435.7|3430.7|3434.2|3429.2|3437|3432|3433.6|3428.6|0
1587386100000|2020-04-20 12:35:00|3433.9|3428.9|3434.4|3429.4|3435.4|3430.4|3433.6|3428.6|0
1587386400000|2020-04-20 12:40:00|3434.3|3429.3|3435|3430|3436.6|3431.6|3432.4|3427.4|0
1587386700000|2020-04-20 12:45:00|3435.5|3430.5|3434|3429|3437.3|3432.3|3432.9|3427.9|0
1587387000000|2020-04-20 12:50:00|3433.8|3428.8|3432.9|3427.9|3434.1|3429.1|3431.5|3426.5|0
1587387300000|2020-04-20 12:55:00|3431.7|3426.7|3436.7|3431.7|3437.1|3432.1|3431.7|3426.7|0
1587387600000|2020-04-20 13:00:00|3436.8|3431.8|3433.7|3428.7|3436.8|3431.8|3432.6|3427.6|0
1587387900000|2020-04-20 13:05:00|3433.5|3428.5|3432.9|3427.9|3433.9|3428.9|3431.3|3426.3|0
1587388200000|2020-04-20 13:10:00|3432.7|3427.7|3429.2|3424.2|3433.6|3428.6|3429.1|3424.1|0
1587388500000|2020-04-20 13:15:00|3429.1|3424.1|3429.5|3424.5|3430.1|3425.1|3428|3423|0
1587388800000|2020-04-20 13:20:00|3430.3|3425.3|3433.6|3428.6|3433.7|3428.7|3429.5|3424.5|0
1587389100000|2020-04-20 13:25:00|3433.8|3428.8|3430.3|3425.3|3436.6|3431.6|3430|3425|0
1587389400000|2020-04-20 13:30:00|3429.8|3424.8|3439.5|3435.7|3451.5|3447.7|3421.3|3417.5|0
1587389700000|2020-04-20 13:35:00|3438.7|3434.9|3437.5|3433.7|3447.4|3443.6|3429.9|3426.1|0
1587390000000|2020-04-20 13:40:00|3436.9|3433.1|3428.2|3424.4|3442.3|3438.5|3426.6|3422.8|0
1587390300000|2020-04-20 13:45:00|3429.3|3425.5|3440.3|3436.5|3448.4|3444.6|3429.3|3425.5|0
1587390600000|2020-04-20 13:50:00|3440.8|3437|3436.3|3432.5|3444.5|3440.7|3431.7|3427.9|0
1587390900000|2020-04-20 13:55:00|3436.8|3433|3436.4|3432.6|3441.9|3438.1|3431.8|3428|0
1587391200000|2020-04-20 14:00:00|3436.3|3432.5|3446|3442.2|3447.4|3443.6|3435.1|3431.3|0
1587391500000|2020-04-20 14:05:00|3446.2|3442.4|3449.6|3445.8|3451.1|3447.3|3443.2|3439.4|0
1587391800000|2020-04-20 14:10:00|3449.7|3445.9|3466.6|3462.8|3468.6|3464.8|3449.7|3445.9|0
1587392100000|2020-04-20 14:15:00|3466.5|3462.7|3472|3468.2|3472.4|3468.6|3462.7|3458.9|0
1587392400000|2020-04-20 14:20:00|3471.7|3467.9|3471.4|3467.6|3473.7|3469.9|3465.3|3461.5|0
1587392700000|2020-04-20 14:25:00|3471.3|3467.5|3479.4|3475.6|3482.4|3478.6|3471.3|3467.5|0
1587393000000|2020-04-20 14:30:00|3479.1|3475.3|3490.1|3486.3|3491.7|3487.9|3478.2|3474.4|0
1587393300000|2020-04-20 14:35:00|3489.9|3486.1|3484.9|3481.1|3495.9|3492.1|3484.7|3480.9|0
1587393600000|2020-04-20 14:40:00|3484.8|3481|3496.7|3494.9|3497.4|3495.6|3482.7|3480.7|0
1587393900000|2020-04-20 14:45:00|3496.2|3494.4|3501.6|3499.8|3505.3|3503.5|3492.6|3490.8|0
1587394200000|2020-04-20 14:50:00|3501.5|3499.7|3495.8|3494|3504.6|3502.8|3493|3491.2|0
1587394500000|2020-04-20 14:55:00|3495.4|3493.6|3492.8|3491|3500.2|3498.4|3490.5|3488.7|0
1587394800000|2020-04-20 15:00:00|3492.5|3490.7|3492.6|3490.8|3497.2|3495.4|3491.1|3489.3|0
1587395100000|2020-04-20 15:05:00|3492.4|3490.6|3497.5|3495.7|3503.1|3501.3|3492.2|3490.4|0
1587395400000|2020-04-20 15:10:00|3497.4|3495.6|3490.5|3488.7|3500|3498.2|3490.5|3488.7|0
1587395700000|2020-04-20 15:15:00|3490.2|3488.4|3487.8|3486|3492.5|3490.7|3483.2|3481.4|0
1587396000000|2020-04-20 15:20:00|3487.9|3486.1|3493.3|3491.5|3497.7|3495.9|3487.7|3485.9|0
1587396300000|2020-04-20 15:25:00|3493.2|3491.4|3490.9|3489.1|3494.7|3492.9|3486.3|3484.5|0
1587396600000|2020-04-20 15:30:00|3491|3489.2|3489|3487.2|3491|3489.2|3485|3483.2|0
1587396900000|2020-04-20 15:35:00|3489.7|3487.9|3498.5|3496.7|3500.3|3498.5|3489.7|3487.9|0
1587397200000|2020-04-20 15:40:00|3498.9|3497.1|3497.3|3495.5|3499.8|3498|3495.5|3493.7|0
1587397500000|2020-04-20 15:45:00|3497.2|3495.4|3495.6|3493.8|3498.6|3496.8|3492.6|3490.8|0
1587397800000|2020-04-20 15:50:00|3495.2|3493.4|3492.5|3490.7|3496|3494.2|3491.5|3489.7|0
1587398100000|2020-04-20 15:55:00|3492.4|3490.6|3498.5|3496.7|3499.4|3497.6|3492.4|3490.6|0
1587398400000|2020-04-20 16:00:00|3499.2|3497.4|3495.5|3493.7|3499.7|3497.9|3493.1|3491.3|0
1587398700000|2020-04-20 16:05:00|3495.7|3493.9|3496.2|3494.4|3496.2|3494.4|3492.3|3490.5|0
1587399000000|2020-04-20 16:10:00|3496.4|3494.6|3485.6|3483.8|3497.4|3495.6|3485|3483.2|0
1587399300000|2020-04-20 16:15:00|3485.5|3483.7|3486.5|3484.7|3490.2|3488.4|3485.1|3483.3|0
1587399600000|2020-04-20 16:20:00|3486.2|3484.4|3489.1|3487.3|3490.1|3488.3|3485.2|3483.4|0
1587399900000|2020-04-20 16:25:00|3489.2|3487.4|3485|3483.2|3491.3|3489.5|3484.8|3483|0
1587400200000|2020-04-20 16:30:00|3485.3|3483.5|3489|3487.2|3491.4|3489.6|3485.3|3483.5|0
1587400500000|2020-04-20 16:35:00|3489.1|3487.3|3492.8|3491|3495.5|3493.7|3489|3487.2|0
1587400800000|2020-04-20 16:40:00|3492.7|3490.9|3491.5|3489.7|3494.3|3492.5|3490.8|3489|0
1587401100000|2020-04-20 16:45:00|3491.4|3489.6|3494.2|3492.4|3494.8|3493|3491|3489.2|0
1587401400000|2020-04-20 16:50:00|3494.5|3492.7|3490.8|3489|3495|3493.2|3490.6|3488.8|0
1587401700000|2020-04-20 16:55:00|3490.7|3488.9|3487.4|3485.6|3491.9|3490.1|3487.3|3485.5|0
1587402000000|2020-04-20 17:00:00|3487.5|3485.7|3476.1|3474.3|3488.1|3486.3|3474.3|3472.5|0
1587402300000|2020-04-20 17:05:00|3476.2|3474.4|3475.5|3473.7|3477.2|3475.4|3470.6|3468.8|0
1587402600000|2020-04-20 17:10:00|3475.4|3473.6|3475|3473.2|3479|3477.2|3474|3472.2|0
1587402900000|2020-04-20 17:15:00|3475.1|3473.3|3476.6|3474.8|3477.7|3475.9|3473.1|3471.3|0
1587403200000|2020-04-20 17:20:00|3476.4|3474.6|3472.4|3470.6|3477.7|3475.9|3472.2|3470.4|0
1587403500000|2020-04-20 17:25:00|3472.3|3470.5|3477.9|3476.1|3478.7|3476.9|3472.3|3470.5|0
1587403800000|2020-04-20 17:30:00|3478.1|3476.3|3481.1|3479.3|3481.1|3479.3|3477.5|3475.7|0
1587404100000|2020-04-20 17:35:00|3481.2|3479.4|3484.2|3482.4|3484.3|3482.5|3478.8|3477|0
1587404400000|2020-04-20 17:40:00|3484.1|3482.3|3486.3|3484.5|3488|3486.2|3483.7|3481.9|0
1587404700000|2020-04-20 17:45:00|3486.2|3484.4|3483.3|3481.5|3487.4|3485.6|3482.3|3480.5|0
1587405000000|2020-04-20 17:50:00|3483.5|3481.7|3488.8|3487|3489.6|3487.8|3483.5|3481.7|0
1587405300000|2020-04-20 17:55:00|3488.9|3487.1|3490.8|3489|3491|3489.2|3487|3485.2|0
1587405600000|2020-04-20 18:00:00|3490.7|3488.9|3490.4|3488.6|3492.9|3491.1|3485.3|3483.5|0
1587405900000|2020-04-20 18:05:00|3490.6|3488.8|3490.6|3488.8|3492.6|3490.8|3489.3|3487.5|0
1587406200000|2020-04-20 18:10:00|3490.4|3488.6|3479.4|3477.6|3491|3489.2|3479|3477.2|0
1587406500000|2020-04-20 18:15:00|3479.5|3477.7|3475|3473.2|3481.7|3479.9|3474|3472.2|0
1587406800000|2020-04-20 18:20:00|3475.2|3473.4|3468.8|3467|3476.3|3474.5|3468|3466.2|0
1587407100000|2020-04-20 18:25:00|3468.9|3467.1|3459.3|3457.5|3469.7|3467.9|3458.8|3457|0
1587407400000|2020-04-20 18:30:00|3459.7|3457.9|3469.8|3468|3471.4|3469.6|3459.7|3457.9|0
1587407700000|2020-04-20 18:35:00|3469.6|3467.8|3474.3|3472.5|3475.9|3474.1|3468.1|3466.3|0
1587408000000|2020-04-20 18:40:00|3474.9|3473.1|3478.6|3476.8|3479.2|3477.4|3473.2|3471.4|0
1587408300000|2020-04-20 18:45:00|3478.7|3476.9|3481|3479.2|3481.4|3479.6|3473|3471.2|0
1587408600000|2020-04-20 18:50:00|3480.9|3479.1|3468.2|3466.4|3480.9|3479.1|3467.4|3465.6|0
1587408900000|2020-04-20 18:55:00|3468|3466.2|3457.1|3455.3|3468.6|3466.8|3455.8|3454|0
1587409200000|2020-04-20 19:00:00|3457.3|3455.5|3458.4|3456.6|3464.8|3463|3457.1|3455.3|0
1587409500000|2020-04-20 19:05:00|3458.5|3456.7|3457.1|3455.3|3458.9|3457.1|3448.6|3446.8|0
1587409800000|2020-04-20 19:10:00|3457.2|3455.4|3458|3456.2|3461.6|3459.8|3452.8|3451|0
1587410100000|2020-04-20 19:15:00|3458.1|3456.3|3452.7|3450.9|3459.6|3457.8|3452.3|3450.5|0
1587410400000|2020-04-20 19:20:00|3451.9|3450.1|3459.8|3458|3459.8|3458|3451.9|3450.1|0
1587410700000|2020-04-20 19:25:00|3459.7|3457.9|3462.9|3461.1|3462.9|3461.1|3455|3453.2|0
1587411000000|2020-04-20 19:30:00|3463|3461.2|3468.5|3466.7|3469.1|3467.3|3460.9|3459.1|0
1587411300000|2020-04-20 19:35:00|3468.4|3466.6|3458.7|3456.9|3468.4|3466.6|3458.1|3456.3|0
1587411600000|2020-04-20 19:40:00|3458.3|3456.5|3458.6|3456.8|3462.4|3460.6|3454.3|3452.5|0
1587411900000|2020-04-20 19:45:00|3458.7|3456.9|3461.8|3460|3463.2|3461.4|3457.7|3455.9|0
1587412200000|2020-04-20 19:50:00|3462.3|3460.5|3457.4|3455.6|3462.4|3460.6|3451.4|3449.6|0
1587412500000|2020-04-20 19:55:00|3457.7|3455.9|3450.1|3448.3|3462|3460.2|3450.1|3448.3|0
1587412800000|2020-04-20 20:00:00|3450.5|3448.7|3451.3|3448.3|3455.8|3452.8|3449.8|3446.8|0
1587413100000|2020-04-20 20:05:00|3451.5|3448.5|3445.1|3442.1|3451.5|3448.5|3443.4|3440.4|0
1587413400000|2020-04-20 20:10:00|3445|3442|3445.3|3442.3|3445.8|3442.8|3443.7|3440.7|0
1587413700000|2020-04-20 20:15:00|3445.5|3442.5|3445.4|3442.4|3445.6|3442.6|3444.4|3441.4|0
1587414000000|2020-04-20 20:20:00|3445.3|3442.3|3445.6|3442.6|3446.6|3443.6|3445.2|3442.2|0
1587414300000|2020-04-20 20:25:00|3445.7|3442.7|3447|3444|3447.1|3444.1|3445.6|3442.6|0
1587414600000|2020-04-20 20:30:00|3447.1|3444.1|3448.6|3445.6|3448.6|3445.6|3447.1|3444.1|0
1587414900000|2020-04-20 20:35:00|3448.5|3445.5|3450.2|3447.2|3450.2|3447.2|3448|3445|0
1587415200000|2020-04-20 20:40:00|3450|3447|3450.2|3447.2|3450.2|3447.2|3449.4|3446.4|0
1587415500000|2020-04-20 20:45:00|3450.5|3447.5|3451.3|3448.3|3451.5|3448.5|3450.4|3447.4|0
1587415800000|2020-04-20 20:50:00|3451.2|3448.2|3450.7|3447.7|3451.5|3448.5|3450.2|3447.2|0
1587416100000|2020-04-20 20:55:00|3450.6|3447.6|3451.6|3448.6|3452.1|3449.1|3450.6|3447.6|0
1587416400000|2020-04-20 21:00:00|3451.8|3448.8|3451.5|3448.5|3452.3|3449.3|3451.5|3448.5|0
1587416700000|2020-04-20 21:05:00|3451.6|3448.6|3451.5|3448.5|3451.9|3448.9|3451.2|3448.2|0
1587417000000|2020-04-20 21:10:00|3451.6|3448.6|3451.3|3448.3|3452.4|3449.4|3450.1|3447.1|0
1587417300000|2020-04-20 21:15:00|3451.4|3448.4|3451.7|3448.7|3451.8|3448.8|3450.6|3447.6|0
1587417600000|2020-04-20 21:20:00|3451.9|3448.9|3453|3450|3453.2|3450.2|3451.8|3448.8|0
1587417900000|2020-04-20 21:25:00|3452.8|3449.8|3452|3449|3452.9|3449.9|3452|3449|0
1587418200000|2020-04-20 21:30:00|3451.9|3448.9|3452.1|3449.1|3452.2|3449.2|3451.5|3448.5|0
1587418500000|2020-04-20 21:35:00|3452.2|3449.2|3453.6|3450.6|3453.9|3450.9|3452.2|3449.2|0
1587418800000|2020-04-20 21:40:00|3453.7|3450.7|3453.4|3450.4|3454.5|3451.5|3453.2|3450.2|0
1587419100000|2020-04-20 21:45:00|3453.6|3450.6|3453.8|3450.8|3454.2|3451.2|3453.2|3450.2|0
1587419400000|2020-04-20 21:50:00|3453.9|3450.9|3455.2|3452.2|3455.3|3452.3|3453.9|3450.9|0
1587419700000|2020-04-20 21:55:00|3455.3|3452.3|3455.5|3452.5|3456.3|3453.3|3455.2|3452.2|0
1587420000000|2020-04-20 22:00:00|3455|3452|3456.3|3453.3|3456.6|3453.6|3453.9|3450.9|0
1587420300000|2020-04-20 22:05:00|3456.7|3453.7|3456.5|3453.5|3457.3|3454.3|3456.3|3453.3|0
1587420600000|2020-04-20 22:10:00|3456.4|3453.4|3457|3454|3457.1|3454.1|3455.8|3452.8|0
1587420900000|2020-04-20 22:15:00|3456.9|3453.9|3456.8|3453.8|3457.6|3454.6|3456.8|3453.8|0
1587421200000|2020-04-20 22:20:00|3456.9|3453.9|3457.2|3454.2|3457.3|3454.3|3456.3|3453.3|0
1587421500000|2020-04-20 22:25:00|3457.4|3454.4|3456.8|3453.8|3457.5|3454.5|3456.8|3453.8|0
1587421800000|2020-04-20 22:30:00|3457|3454|3463.5|3460.5|3464.7|3461.7|3457|3454|0
1587422100000|2020-04-20 22:35:00|3463.7|3460.7|3465.6|3462.6|3466.4|3463.4|3463.4|3460.4|0
1587422400000|2020-04-20 22:40:00|3465.7|3462.7|3464.2|3461.2|3465.7|3462.7|3463.9|3460.9|0
1587422700000|2020-04-20 22:45:00|3464.3|3461.3|3464.9|3461.9|3465.8|3462.8|3463.9|3460.9|0
1587423000000|2020-04-20 22:50:00|3465|3462|3466.5|3463.5|3466.5|3463.5|3464.6|3461.6|0
1587423300000|2020-04-20 22:55:00|3466.4|3463.4|3467.4|3464.4|3467.4|3464.4|3466.3|3463.3|0
1587423600000|2020-04-20 23:00:00|3467.3|3464.3|3469.6|3466.6|3470.8|3467.8|3467.3|3464.3|0
1587423900000|2020-04-20 23:05:00|3469.7|3466.7|3468.9|3465.9|3470|3467|3468.8|3465.8|0
1587424200000|2020-04-20 23:10:00|3468.8|3465.8|3468.5|3465.5|3469.4|3466.4|3468.5|3465.5|0
1587424500000|2020-04-20 23:15:00|3468.6|3465.6|3468.6|3465.6|3468.6|3465.6|3467.4|3464.4|0
1587424800000|2020-04-20 23:20:00|3468.4|3465.4|3468|3465|3468.4|3465.4|3467.9|3464.9|0
1587425100000|2020-04-20 23:25:00|3467.9|3464.9|3467.8|3464.8|3468.6|3465.6|3467.7|3464.7|0
1587425400000|2020-04-20 23:30:00|3467.9|3464.9|3467.1|3464.1|3468|3465|3465.5|3462.5|0
1587425700000|2020-04-20 23:35:00|3467|3464|3468.1|3465.1|3468.1|3465.1|3466.1|3463.1|0
1587426000000|2020-04-20 23:40:00|3467.9|3464.9|3468.5|3465.5|3468.8|3465.8|3467.8|3464.8|0
1587426300000|2020-04-20 23:45:00|3468.6|3465.6|3464.7|3461.7|3468.6|3465.6|3464.7|3461.7|0
1587426600000|2020-04-20 23:50:00|3464.6|3461.6|3464.8|3461.8|3465.1|3462.1|3463.7|3460.7|0
1587426900000|2020-04-20 23:55:00|3464.7|3461.7|3466.9|3461.9|3467|3463.3|3464.7|3461.4|0
1587427200000|2020-04-21 00:00:00|3467.2|3462.2|3471.3|3466.3|3471.5|3466.5|3466.9|3461.9|0
1587427500000|2020-04-21 00:05:00|3471.6|3466.6|3471.5|3466.5|3472.8|3467.8|3468.6|3463.6|0
1587427800000|2020-04-21 00:10:00|3471.6|3466.6|3463.9|3458.9|3471.8|3466.8|3463.5|3458.5|0
1587428100000|2020-04-21 00:15:00|3463.8|3458.8|3458.6|3453.6|3463.8|3458.8|3455.6|3450.6|0
1587428400000|2020-04-21 00:20:00|3458.5|3453.5|3461.5|3456.5|3462.1|3457.1|3455.4|3450.4|0
1587428700000|2020-04-21 00:25:00|3461.4|3456.4|3463.5|3458.5|3463.7|3458.7|3459.7|3454.7|0
1587429000000|2020-04-21 00:30:00|3463.8|3458.8|3463.8|3458.8|3465.3|3460.3|3462.8|3457.8|0
1587429300000|2020-04-21 00:35:00|3463.7|3458.7|3466.3|3461.3|3468.2|3463.2|3463.1|3458.1|0
1587429600000|2020-04-21 00:40:00|3466.4|3461.4|3468.1|3463.1|3468.6|3463.6|3464.9|3459.9|0
1587429900000|2020-04-21 00:45:00|3468|3463|3473|3468|3476.7|3471.7|3467.9|3462.9|0
1587430200000|2020-04-21 00:50:00|3473.2|3468.2|3470.8|3465.8|3473.5|3468.5|3469.4|3464.4|0
1587430500000|2020-04-21 00:55:00|3470.6|3465.6|3470.2|3465.2|3472.4|3467.4|3468.1|3463.1|0
1587430800000|2020-04-21 01:00:00|3470.3|3465.3|3473.7|3468.7|3476.1|3471.1|3470.3|3465.3|0
1587431100000|2020-04-21 01:05:00|3473.6|3468.6|3473.5|3468.5|3474|3469|3471|3466|0
1587431400000|2020-04-21 01:10:00|3473.7|3468.7|3470.1|3465.1|3474.3|3469.3|3469.4|3464.4|0
1587431700000|2020-04-21 01:15:00|3470|3465|3476.1|3471.1|3476.7|3471.7|3469.4|3464.4|0
1587432000000|2020-04-21 01:20:00|3475.2|3470.2|3478.2|3473.2|3480.6|3475.6|3475|3470|0
1587432300000|2020-04-21 01:25:00|3478|3473|3477.9|3472.9|3479|3474|3476.5|3471.5|0
1587432600000|2020-04-21 01:30:00|3478|3473|3476.2|3471.2|3478.9|3473.9|3475.1|3470.1|0
1587432900000|2020-04-21 01:35:00|3476.4|3471.4|3472.2|3467.2|3476.5|3471.5|3472.2|3467.2|0
1587433200000|2020-04-21 01:40:00|3472.5|3467.5|3471.2|3466.2|3473.2|3468.2|3470.1|3465.1|0
1587433500000|2020-04-21 01:45:00|3471.3|3466.3|3467.6|3462.6|3471.3|3466.3|3465.2|3460.2|0
1587433800000|2020-04-21 01:50:00|3467.3|3462.3|3470|3465|3470.2|3465.2|3465.6|3460.6|0
1587434100000|2020-04-21 01:55:00|3469.8|3464.8|3462.5|3457.5|3469.8|3464.8|3461.1|3456.1|0
1587434400000|2020-04-21 02:00:00|3463.1|3458.1|3466.3|3461.3|3467.9|3462.9|3461.3|3456.3|0
1587434700000|2020-04-21 02:05:00|3466.4|3461.4|3459.3|3454.3|3466.9|3461.9|3458.3|3453.3|0
1587435000000|2020-04-21 02:10:00|3459.1|3454.1|3461.3|3456.3|3464.3|3459.3|3458.5|3453.5|0
1587435300000|2020-04-21 02:15:00|3461.2|3456.2|3460.7|3455.7|3463.5|3458.5|3457.5|3452.5|0
1587435600000|2020-04-21 02:20:00|3460.9|3455.9|3455.4|3450.4|3460.9|3455.9|3454.9|3449.9|0
1587435900000|2020-04-21 02:25:00|3455.3|3450.3|3437.1|3432.1|3455.8|3450.8|3431.1|3426.1|0
1587436200000|2020-04-21 02:30:00|3437.4|3432.4|3438.9|3433.9|3440.6|3435.6|3434.4|3429.4|0
1587436500000|2020-04-21 02:35:00|3438.7|3433.7|3428.5|3423.5|3438.7|3433.7|3424|3419|0
1587436800000|2020-04-21 02:40:00|3428.6|3423.6|3427.8|3422.8|3429.1|3424.1|3416.1|3411.1|0
1587437100000|2020-04-21 02:45:00|3428.3|3423.3|3437.9|3432.9|3438.9|3433.9|3426.8|3421.8|0
1587437400000|2020-04-21 02:50:00|3438|3433|3437.7|3432.7|3443|3438|3431.4|3426.4|0
1587437700000|2020-04-21 02:55:00|3437.8|3432.8|3436.2|3431.2|3441.3|3436.3|3434.6|3429.6|0
1587438000000|2020-04-21 03:00:00|3436.3|3431.3|3435.1|3430.1|3436.9|3431.9|3430.4|3425.4|0
1587438300000|2020-04-21 03:05:00|3435.7|3430.7|3439.9|3434.9|3440.2|3435.2|3432.8|3427.8|0
1587438600000|2020-04-21 03:10:00|3439.7|3434.7|3437.5|3432.5|3440.6|3435.6|3437.1|3432.1|0
1587438900000|2020-04-21 03:15:00|3437.4|3432.4|3432.8|3427.8|3439.2|3434.2|3432.8|3427.8|0
1587439200000|2020-04-21 03:20:00|3432.7|3427.7|3432.4|3427.4|3434.6|3429.6|3431.2|3426.2|0
1587439500000|2020-04-21 03:25:00|3432.2|3427.2|3432.7|3427.7|3433.8|3428.8|3428.3|3423.3|0
1587439800000|2020-04-21 03:30:00|3432.6|3427.6|3435.8|3430.8|3437.7|3432.7|3432.2|3427.2|0
1587440100000|2020-04-21 03:35:00|3435.7|3430.7|3436.5|3431.5|3438.6|3433.6|3435.2|3430.2|0
1587440400000|2020-04-21 03:40:00|3436.6|3431.6|3428.7|3423.7|3436.6|3431.6|3428.3|3423.3|0
1587440700000|2020-04-21 03:45:00|3429.1|3424.1|3432.7|3427.7|3433.5|3428.5|3428.4|3423.4|0
1587441000000|2020-04-21 03:50:00|3432.9|3427.9|3431.9|3426.9|3435.6|3430.6|3431.2|3426.2|0
1587441300000|2020-04-21 03:55:00|3431.6|3426.6|3434|3429|3434.3|3429.3|3431.5|3426.5|0
1587441600000|2020-04-21 04:00:00|3434.1|3429.1|3438.8|3433.8|3440.4|3435.4|3429.9|3424.9|0
1587441900000|2020-04-21 04:05:00|3438.6|3433.6|3434.8|3429.8|3438.8|3433.8|3434.8|3429.8|0
1587442200000|2020-04-21 04:10:00|3434.7|3429.7|3435.7|3430.7|3436.4|3431.4|3434.7|3429.7|0
1587442500000|2020-04-21 04:15:00|3435.6|3430.6|3434.2|3429.2|3435.8|3430.8|3430.5|3425.5|0
1587442800000|2020-04-21 04:20:00|3434.1|3429.1|3437.4|3432.4|3438.1|3433.1|3433.7|3428.7|0
1587443100000|2020-04-21 04:25:00|3437.2|3432.2|3438.2|3433.2|3438.4|3433.4|3435.9|3430.9|0
1587443400000|2020-04-21 04:30:00|3437.9|3432.9|3442.2|3437.2|3442.9|3437.9|3437.4|3432.4|0
1587443700000|2020-04-21 04:35:00|3442.3|3437.3|3440.7|3435.7|3444.4|3439.4|3439.1|3434.1|0
1587444000000|2020-04-21 04:40:00|3440.8|3435.8|3438.9|3433.9|3441.9|3436.9|3438.3|3433.3|0
1587444300000|2020-04-21 04:45:00|3439.1|3434.1|3442.4|3437.4|3443.6|3438.6|3439.1|3434.1|0
1587444600000|2020-04-21 04:50:00|3442.5|3437.5|3441.7|3436.7|3443.8|3438.8|3439.9|3434.9|0
1587444900000|2020-04-21 04:55:00|3441.8|3436.8|3438.6|3433.6|3441.8|3436.8|3438.2|3433.2|0
1587445200000|2020-04-21 05:00:00|3438.5|3433.5|3438.4|3433.4|3440.2|3435.2|3435.7|3430.7|0
1587445500000|2020-04-21 05:05:00|3438.2|3433.2|3437.3|3432.3|3438.2|3433.2|3433.6|3428.6|0
1587445800000|2020-04-21 05:10:00|3437.2|3432.2|3441.2|3436.2|3442.3|3437.3|3433.8|3428.8|0
1587446100000|2020-04-21 05:15:00|3441.1|3436.1|3442.5|3437.5|3442.8|3437.8|3439.6|3434.6|0
1587446400000|2020-04-21 05:20:00|3442.4|3437.4|3442.5|3437.5|3446.2|3441.2|3442.2|3437.2|0
1587446700000|2020-04-21 05:25:00|3442.6|3437.6|3438.9|3433.9|3443.1|3438.1|3437.7|3432.7|0
1587447000000|2020-04-21 05:30:00|3439|3434|3442.5|3437.5|3443.1|3438.1|3436.8|3431.8|0
1587447300000|2020-04-21 05:35:00|3442.6|3437.6|3436.3|3431.3|3442.6|3437.6|3434.7|3429.7|0
1587447600000|2020-04-21 05:40:00|3436.4|3431.4|3436.4|3431.4|3437.8|3432.8|3435.1|3430.1|0
1587447900000|2020-04-21 05:45:00|3436.5|3431.5|3434.2|3429.2|3437.3|3432.3|3432.3|3427.3|0
1587448200000|2020-04-21 05:50:00|3433.8|3428.8|3438.9|3433.9|3438.9|3433.9|3433.6|3428.6|0
1587448500000|2020-04-21 05:55:00|3438.4|3433.4|3437.1|3432.1|3439.8|3434.8|3437|3432|0
1587448800000|2020-04-21 06:00:00|3437|3432|3443|3438|3447.1|3442.1|3437|3432|0
1587449100000|2020-04-21 06:05:00|3443.1|3438.1|3441.4|3436.4|3445.8|3440.8|3441.1|3436.1|0
1587449400000|2020-04-21 06:10:00|3441.2|3436.2|3444.6|3439.6|3446.2|3441.2|3441.2|3436.2|0
1587449700000|2020-04-21 06:15:00|3444.5|3439.5|3449.2|3444.2|3450.1|3445.1|3444.4|3439.4|0
1587450000000|2020-04-21 06:20:00|3449.4|3444.4|3451.9|3446.9|3452.3|3447.3|3449.2|3444.2|0
1587450300000|2020-04-21 06:25:00|3452.1|3447.1|3451.7|3446.7|3453.3|3448.3|3449|3444|0
1587450600000|2020-04-21 06:30:00|3452.2|3447.2|3450.4|3445.4|3452.7|3447.7|3449.8|3444.8|0
1587450900000|2020-04-21 06:35:00|3450.3|3445.3|3447.1|3442.1|3451|3446|3447|3442|0
1587451200000|2020-04-21 06:40:00|3447.2|3442.2|3447.9|3442.9|3448.3|3443.3|3445.1|3440.1|0
1587451500000|2020-04-21 06:45:00|3448|3443|3443.9|3438.9|3449.1|3444.1|3443.9|3438.9|0
1587451800000|2020-04-21 06:50:00|3444|3439|3445.7|3440.7|3449.3|3444.3|3443.8|3438.8|0
1587452100000|2020-04-21 06:55:00|3445.6|3440.6|3448.9|3443.9|3449.6|3444.6|3444.8|3439.8|0
1587452400000|2020-04-21 07:00:00|3449|3444|3454.7|3449.7|3457|3452|3448.4|3443.4|0
1587452700000|2020-04-21 07:05:00|3454.6|3449.6|3451.8|3446.8|3457.2|3452.2|3451.2|3446.2|0
1587453000000|2020-04-21 07:10:00|3451.5|3446.5|3450.1|3445.1|3453.3|3448.3|3448.4|3443.4|0
1587453300000|2020-04-21 07:15:00|3449.7|3444.7|3445.8|3440.8|3453.4|3448.4|3445|3440|0
1587453600000|2020-04-21 07:20:00|3446.2|3441.2|3441.6|3436.6|3446.6|3441.6|3440.7|3435.7|0
1587453900000|2020-04-21 07:25:00|3441.5|3436.5|3442.6|3437.6|3446.5|3441.5|3440.4|3435.4|0
1587454200000|2020-04-21 07:30:00|3442.8|3437.8|3442|3437|3446.9|3441.9|3441.6|3436.6|0
1587454500000|2020-04-21 07:35:00|3442.2|3437.2|3437.7|3432.7|3445.3|3440.3|3437.2|3432.2|0
1587454800000|2020-04-21 07:40:00|3437.8|3432.8|3438.4|3433.4|3440.4|3435.4|3435|3430|0
1587455100000|2020-04-21 07:45:00|3438.5|3433.5|3438.6|3433.6|3438.6|3433.6|3433.5|3428.5|0
1587455400000|2020-04-21 07:50:00|3438.5|3433.5|3440.2|3435.2|3441.8|3436.8|3438.1|3433.1|0
1587455700000|2020-04-21 07:55:00|3440.1|3435.1|3441.8|3436.8|3443.5|3438.5|3438.4|3433.4|0
1587456000000|2020-04-21 08:00:00|3441.9|3436.9|3439.2|3436.2|3442|3437|3435.4|3432.4|0
1587456300000|2020-04-21 08:05:00|3439.1|3436.1|3439.1|3436.1|3441.9|3438.9|3437.9|3434.9|0
1587456600000|2020-04-21 08:10:00|3438.6|3435.6|3438.1|3435.1|3439.9|3436.9|3436.8|3433.8|0
1587456900000|2020-04-21 08:15:00|3438.7|3435.7|3436.4|3433.4|3439.1|3436.1|3435.5|3432.5|0
1587457200000|2020-04-21 08:20:00|3436.3|3433.3|3432.7|3429.7|3438.1|3435.1|3432.7|3429.7|0
1587457500000|2020-04-21 08:25:00|3434.3|3431.3|3433.7|3430.7|3435.4|3432.4|3431.3|3428.3|0
1587457800000|2020-04-21 08:30:00|3433.1|3430.1|3430|3427|3436|3433|3429.4|3426.4|0
1587458100000|2020-04-21 08:35:00|3429.8|3426.8|3430.2|3427.2|3431.3|3428.3|3429|3426|0
1587458400000|2020-04-21 08:40:00|3430.5|3427.5|3428|3425|3430.8|3427.8|3427.2|3424.2|0
1587458700000|2020-04-21 08:45:00|3427.9|3424.9|3430.6|3427.6|3432.8|3429.8|3427.9|3424.9|0
1587459000000|2020-04-21 08:50:00|3430.5|3427.5|3432.6|3429.6|3433.9|3430.9|3429.3|3426.3|0
1587459300000|2020-04-21 08:55:00|3432.7|3429.7|3431.3|3428.3|3434|3431|3429.9|3426.9|0
1587459600000|2020-04-21 09:00:00|3432.7|3429.7|3430.9|3427.9|3433.9|3430.9|3430.2|3427.2|0
1587459900000|2020-04-21 09:05:00|3431.5|3428.5|3431.1|3428.1|3432.8|3429.8|3430.3|3427.3|0
1587460200000|2020-04-21 09:10:00|3431|3428|3427.5|3424.5|3432.1|3429.1|3427.1|3424.1|0
1587460500000|2020-04-21 09:15:00|3427.7|3424.7|3427|3424|3431.4|3428.4|3426.5|3423.5|0
1587460800000|2020-04-21 09:20:00|3427.4|3424.4|3427.4|3424.4|3430.2|3427.2|3426.5|3423.5|0
1587461100000|2020-04-21 09:25:00|3427.8|3424.8|3425.9|3422.9|3429.4|3426.4|3423.1|3420.1|0
1587461400000|2020-04-21 09:30:00|3423.4|3420.4|3424.4|3421.4|3426.5|3423.5|3423.1|3420.1|0
1587461700000|2020-04-21 09:35:00|3424.6|3421.6|3425.1|3422.1|3427.1|3424.1|3423.4|3420.4|0
1587462000000|2020-04-21 09:40:00|3426.9|3423.9|3423.5|3420.5|3429|3426|3423.5|3420.5|0
1587462300000|2020-04-21 09:45:00|3426.7|3423.7|3424.8|3421.8|3428.3|3425.3|3422.9|3419.9|0
1587462600000|2020-04-21 09:50:00|3425.9|3422.9|3423.8|3420.8|3428.1|3425.1|3423.8|3420.8|0
1587462900000|2020-04-21 09:55:00|3424.4|3421.4|3423.4|3420.4|3425.9|3422.9|3420.1|3417.1|0
1587463200000|2020-04-21 10:00:00|3423.6|3420.6|3423.3|3420.3|3426.6|3423.6|3423.1|3420.1|0
1587463500000|2020-04-21 10:05:00|3423.1|3420.1|3425.3|3422.3|3427.8|3424.8|3422.1|3419.1|0
1587463800000|2020-04-21 10:10:00|3425.2|3422.2|3423.8|3420.8|3426.6|3423.6|3420.7|3417.7|0
1587464100000|2020-04-21 10:15:00|3420.9|3417.9|3416|3413|3423.8|3420.8|3415.5|3412.5|0
1587464400000|2020-04-21 10:20:00|3416.4|3413.4|3411|3408|3418|3415|3410.9|3407.9|0
1587464700000|2020-04-21 10:25:00|3411.1|3408.1|3411.5|3408.5|3416|3413|3411|3408|0
1587465000000|2020-04-21 10:30:00|3411.8|3408.8|3412.5|3409.5|3415.5|3412.5|3410.9|3407.9|0
1587465300000|2020-04-21 10:35:00|3413.6|3410.6|3415.8|3412.8|3418.1|3415.1|3411.9|3408.9|0
1587465600000|2020-04-21 10:40:00|3415.9|3412.9|3417.7|3414.7|3419.4|3416.4|3415.3|3412.3|0
1587465900000|2020-04-21 10:45:00|3416.7|3413.7|3415.7|3412.7|3420.5|3417.5|3414.8|3411.8|0
1587466200000|2020-04-21 10:50:00|3415.5|3412.5|3415.3|3412.3|3416.1|3413.1|3414.2|3411.2|0
1587466500000|2020-04-21 10:55:00|3415.4|3412.4|3414.3|3411.3|3415.5|3412.5|3414|3411|0
1587466800000|2020-04-21 11:00:00|3419.5|3416.5|3423.5|3420.5|3424.4|3421.4|3419.2|3416.2|0
1587467100000|2020-04-21 11:05:00|3423.6|3420.6|3418.6|3415.6|3423.6|3420.6|3418.1|3415.1|0
1587467400000|2020-04-21 11:10:00|3418.8|3415.8|3422|3419|3422.7|3419.7|3417.7|3414.7|0
1587467700000|2020-04-21 11:15:00|3422.1|3419.1|3422.4|3419.4|3422.5|3419.5|3420.6|3417.6|0
1587468000000|2020-04-21 11:20:00|3422.2|3419.2|3421.2|3418.2|3422.9|3419.9|3420.9|3417.9|0
1587468300000|2020-04-21 11:25:00|3421.1|3418.1|3421.5|3418.5|3422.8|3419.8|3420.7|3417.7|0
1587468600000|2020-04-21 11:30:00|3421.6|3418.6|3419.4|3416.4|3422.4|3419.4|3419.3|3416.3|0
1587468900000|2020-04-21 11:35:00|3419.2|3416.2|3419.7|3416.7|3419.8|3416.8|3417.6|3414.6|0
1587469200000|2020-04-21 11:40:00|3419.8|3416.8|3414.6|3411.6|3420.2|3417.2|3414.6|3411.6|0
1587469500000|2020-04-21 11:45:00|3414.5|3411.5|3414.4|3411.4|3416|3413|3413.1|3410.1|0
1587469800000|2020-04-21 11:50:00|3414.2|3411.2|3414.8|3411.8|3415|3412|3413.7|3410.7|0
1587470100000|2020-04-21 11:55:00|3415|3412|3415.7|3412.7|3416.4|3413.4|3414.5|3411.5|0
1587470400000|2020-04-21 12:00:00|3415.8|3412.8|3417.1|3414.1|3423.9|3420.9|3413.5|3410.5|0
1587470700000|2020-04-21 12:05:00|3416.9|3413.9|3410.7|3407.7|3416.9|3413.9|3410.7|3407.7|0
1587471000000|2020-04-21 12:10:00|3410.4|3407.4|3410.7|3407.7|3411.5|3408.5|3407.1|3404.1|0
1587471300000|2020-04-21 12:15:00|3410.2|3407.2|3410.3|3407.3|3411.2|3408.2|3409.2|3406.2|0
1587471600000|2020-04-21 12:20:00|3410.4|3407.4|3414.4|3411.4|3414.4|3411.4|3410.4|3407.4|0
1587471900000|2020-04-21 12:25:00|3415|3412|3420.9|3417.9|3422.1|3419.1|3414.4|3411.4|0
1587472200000|2020-04-21 12:30:00|3420.8|3417.8|3421.2|3418.2|3421.2|3418.2|3419.3|3416.3|0
1587472500000|2020-04-21 12:35:00|3421.3|3418.3|3421|3418|3423.6|3420.6|3420.6|3417.6|0
1587472800000|2020-04-21 12:40:00|3420.9|3417.9|3420.8|3417.8|3421.2|3418.2|3419.5|3416.5|0
1587473100000|2020-04-21 12:45:00|3420.7|3417.7|3418.2|3415.2|3421.9|3418.9|3417.8|3414.8|0
1587473400000|2020-04-21 12:50:00|3418.3|3415.3|3420.9|3417.9|3420.9|3417.9|3417.3|3414.3|0
1587473700000|2020-04-21 12:55:00|3420.8|3417.8|3416.9|3413.9|3421.9|3418.9|3415.5|3412.5|0
1587474000000|2020-04-21 13:00:00|3417|3414|3413|3410|3417.2|3414.2|3413|3410|0
1587474300000|2020-04-21 13:05:00|3413.9|3410.9|3417.1|3414.1|3418.6|3415.6|3413.2|3410.2|0
1587474600000|2020-04-21 13:10:00|3417.2|3414.2|3418.7|3415.7|3418.9|3415.9|3415.4|3412.4|0
1587474900000|2020-04-21 13:15:00|3419.3|3416.3|3417.3|3414.3|3420.5|3417.5|3417.2|3414.2|0
1587475200000|2020-04-21 13:20:00|3417.4|3414.4|3422.1|3419.1|3424.9|3421.9|3417.4|3414.4|0
1587475500000|2020-04-21 13:25:00|3422|3419|3418.8|3415.8|3423.9|3420.9|3418|3415|0
1587475800000|2020-04-21 13:30:00|3419.5|3416.5|3409.2|3407.4|3434.6|3432.8|3408.5|3406.7|0
1587476100000|2020-04-21 13:35:00|3409|3407.2|3390.6|3388.8|3410.6|3408.8|3389.9|3388.1|0
1587476400000|2020-04-21 13:40:00|3390.8|3389|3389.6|3387.8|3401.2|3399.4|3387.7|3385.9|0
1587476700000|2020-04-21 13:45:00|3389|3387.2|3396.4|3394.6|3407|3405.2|3384.4|3382.6|0
1587477000000|2020-04-21 13:50:00|3395.8|3394|3391.8|3390|3395.8|3394|3382.5|3380.7|0
1587477300000|2020-04-21 13:55:00|3391.9|3390.1|3394.3|3392.5|3397|3395.2|3387.7|3385.9|0
1587477600000|2020-04-21 14:00:00|3394.5|3392.7|3393.3|3391.5|3396.8|3395|3385|3383.2|0
1587477900000|2020-04-21 14:05:00|3393.6|3391.8|3389|3387.2|3400.6|3398.8|3387.3|3385.5|0
1587478200000|2020-04-21 14:10:00|3388.9|3387.1|3384|3382.2|3394|3392.2|3383.3|3381.5|0
1587478500000|2020-04-21 14:15:00|3383.7|3381.9|3370.9|3369.1|3387.1|3385.3|3370.9|3369.1|0
1587478800000|2020-04-21 14:20:00|3370.6|3368.8|3379.4|3377.6|3379.4|3377.6|3367.3|3365.5|0
1587479100000|2020-04-21 14:25:00|3378.9|3377.1|3373.9|3372.1|3378.9|3377.1|3367.9|3366.1|0
1587479400000|2020-04-21 14:30:00|3373.6|3371.8|3365.6|3363.8|3374.9|3373.1|3363.6|3361.8|0
1587479700000|2020-04-21 14:35:00|3365.8|3364|3356.7|3354.9|3366.2|3364.4|3356.7|3354.9|0
1587480000000|2020-04-21 14:40:00|3356.3|3354.5|3347|3345.2|3356.5|3354.7|3342.9|3341.1|0
1587480300000|2020-04-21 14:45:00|3346.8|3345|3325.7|3323.9|3350.1|3348.3|3324.9|3323.1|0
1587480600000|2020-04-21 14:50:00|3325.6|3323.8|3318.4|3316.6|3328.8|3327|3314.7|3312.9|0
1587480900000|2020-04-21 14:55:00|3318.7|3316.9|3302.5|3300.7|3322.2|3320.4|3295.5|3293.7|0
1587481200000|2020-04-21 15:00:00|3302|3300.2|3307.1|3305.3|3315.7|3313.9|3293|3291.2|0
1587481500000|2020-04-21 15:05:00|3307|3305.2|3308.9|3307.1|3315.3|3313.5|3303.9|3302.1|0
1587481800000|2020-04-21 15:10:00|3307.6|3305.8|3286.7|3284.9|3307.6|3305.8|3285.9|3284.1|0
1587482100000|2020-04-21 15:15:00|3286.9|3285.1|3283.7|3281.9|3286.9|3285.1|3273.3|3271.5|0
1587482400000|2020-04-21 15:20:00|3283.8|3282|3293.1|3291.3|3298.8|3297|3283.5|3281.7|0
1587482700000|2020-04-21 15:25:00|3293.4|3291.6|3292.6|3290.8|3302.7|3300.9|3289|3287.2|0
1587483000000|2020-04-21 15:30:00|3292.7|3290.9|3302.7|3300.9|3309.6|3307.8|3292.3|3290.5|0
1587483300000|2020-04-21 15:35:00|3302.6|3300.8|3297.2|3295.4|3303|3301.2|3288.8|3287|0
1587483600000|2020-04-21 15:40:00|3297.4|3295.6|3289.9|3288.1|3297.6|3295.8|3288.4|3286.6|0
1587483900000|2020-04-21 15:45:00|3289.8|3288|3306.4|3304.6|3306.7|3304.9|3289.4|3287.6|0
1587484200000|2020-04-21 15:50:00|3306.1|3304.3|3306.4|3304.6|3309.9|3308.1|3300.4|3298.6|0
1587484500000|2020-04-21 15:55:00|3306.1|3304.3|3311.4|3309.6|3313.6|3311.8|3303.1|3301.3|0
1587484800000|2020-04-21 16:00:00|3311.1|3309.3|3302.8|3301|3312.3|3310.5|3301|3299.2|0
1587485100000|2020-04-21 16:05:00|3303|3301.2|3307.1|3305.3|3308.6|3306.8|3301.7|3299.9|0
1587485400000|2020-04-21 16:10:00|3307.3|3305.5|3310.2|3308.4|3315.4|3313.6|3305.2|3303.4|0
1587485700000|2020-04-21 16:15:00|3310.5|3308.7|3309.5|3307.7|3315|3313.2|3307.1|3305.3|0
1587486000000|2020-04-21 16:20:00|3309.4|3307.6|3299.5|3297.7|3312.3|3310.5|3299|3297.2|0
1587486300000|2020-04-21 16:25:00|3299.6|3297.8|3305.1|3303.3|3309.7|3307.9|3299.6|3297.8|0
1587486600000|2020-04-21 16:30:00|3305.2|3303.4|3299.4|3297.6|3306.6|3304.8|3298|3296.2|0
1587486900000|2020-04-21 16:35:00|3299.5|3297.7|3295.4|3293.6|3302|3300.2|3295.1|3293.3|0
1587487200000|2020-04-21 16:40:00|3295.8|3294|3291.5|3289.7|3297.6|3295.8|3289.3|3287.5|0
1587487500000|2020-04-21 16:45:00|3291.6|3289.8|3296.7|3294.9|3297.3|3295.5|3289.3|3287.5|0
1587487800000|2020-04-21 16:50:00|3296.9|3295.1|3305.7|3303.9|3306.1|3304.3|3295.1|3293.3|0
1587488100000|2020-04-21 16:55:00|3306.4|3304.6|3306.2|3304.4|3307.1|3305.3|3301.7|3299.9|0
1587488400000|2020-04-21 17:00:00|3306.1|3304.3|3313.9|3312.1|3314|3312.2|3304.3|3302.5|0
1587488700000|2020-04-21 17:05:00|3314.1|3312.3|3316.7|3314.9|3317.8|3316|3312|3310.2|0
1587489000000|2020-04-21 17:10:00|3316.6|3314.8|3317.6|3315.8|3322.8|3321|3315.4|3313.6|0
1587489300000|2020-04-21 17:15:00|3317.8|3316|3322.5|3320.7|3325.6|3323.8|3316.1|3314.3|0
1587489600000|2020-04-21 17:20:00|3322.6|3320.8|3331.5|3329.7|3334.4|3332.6|3322|3320.2|0
1587489900000|2020-04-21 17:25:00|3330.9|3329.1|3339.8|3338|3340.1|3338.3|3330.5|3328.7|0
1587490200000|2020-04-21 17:30:00|3339.9|3338.1|3335|3333.2|3340.1|3338.3|3331.8|3330|0
1587490500000|2020-04-21 17:35:00|3334.5|3332.7|3343.8|3342|3344|3342.2|3330.4|3328.6|0
1587490800000|2020-04-21 17:40:00|3343.7|3341.9|3344.3|3342.5|3344.6|3342.8|3335.5|3333.7|0
1587491100000|2020-04-21 17:45:00|3343.9|3342.1|3330.3|3328.5|3345|3343.2|3329.9|3328.1|0
1587491400000|2020-04-21 17:50:00|3330.2|3328.4|3339.3|3337.5|3339.8|3338|3330.1|3328.3|0
1587491700000|2020-04-21 17:55:00|3339.4|3337.6|3335.5|3333.7|3340.5|3338.7|3332.9|3331.1|0
1587492000000|2020-04-21 18:00:00|3335.4|3333.6|3339|3337.2|3339.4|3337.6|3327.8|3326|0
1587492300000|2020-04-21 18:05:00|3338.8|3337|3345.6|3343.8|3349.9|3348.1|3336.3|3334.5|0
1587492600000|2020-04-21 18:10:00|3344.3|3342.5|3350.1|3348.3|3350.1|3348.3|3342.6|3340.8|0
1587492900000|2020-04-21 18:15:00|3349.9|3348.1|3346.3|3344.5|3353|3351.2|3342.7|3340.9|0
1587493200000|2020-04-21 18:20:00|3346.1|3344.3|3356.7|3354.9|3362.2|3360.4|3343.4|3341.6|0
1587493500000|2020-04-21 18:25:00|3357.8|3356|3357.3|3355.5|3363.4|3361.6|3355.3|3353.5|0
1587493800000|2020-04-21 18:30:00|3358.2|3356.4|3355.2|3353.4|3361.2|3359.4|3354.7|3352.9|0
1587494100000|2020-04-21 18:35:00|3354.8|3353|3352.3|3350.5|3358.8|3357|3348.9|3347.1|0
1587494400000|2020-04-21 18:40:00|3351.4|3349.6|3339.1|3337.3|3351.4|3349.6|3338.1|3336.3|0
1587494700000|2020-04-21 18:45:00|3339.2|3337.4|3334.7|3332.9|3342.3|3340.5|3333.4|3331.6|0
1587495000000|2020-04-21 18:50:00|3334.3|3332.5|3335.4|3333.6|3336.7|3334.9|3330|3328.2|0
1587495300000|2020-04-21 18:55:00|3335|3333.2|3331.6|3329.8|3337.1|3335.3|3327.8|3326|0
1587495600000|2020-04-21 19:00:00|3332.7|3330.9|3337.5|3335.7|3337.7|3335.9|3331.7|3329.9|0
1587495900000|2020-04-21 19:05:00|3337.8|3336|3320.8|3319|3337.8|3336|3318.1|3316.3|0
1587496200000|2020-04-21 19:10:00|3320.5|3318.7|3333.1|3331.3|3333.3|3331.5|3320.5|3318.7|0
1587496500000|2020-04-21 19:15:00|3332.8|3331|3340.8|3339|3340.9|3339.1|3331.1|3329.3|0
1587496800000|2020-04-21 19:20:00|3340.6|3338.8|3337.7|3335.9|3346|3344.2|3337.6|3335.8|0
1587497100000|2020-04-21 19:25:00|3338.3|3336.5|3340|3338.2|3342.6|3340.8|3335.2|3333.4|0
1587497400000|2020-04-21 19:30:00|3339.7|3337.9|3340.4|3338.6|3342.2|3340.4|3331.1|3329.3|0
1587497700000|2020-04-21 19:35:00|3339.3|3337.5|3350.3|3348.5|3353|3351.2|3339|3337.2|0
1587498000000|2020-04-21 19:40:00|3350.7|3348.9|3340.3|3338.5|3351.3|3349.5|3339.7|3337.9|0
1587498300000|2020-04-21 19:45:00|3340.4|3338.6|3329.7|3327.9|3341.9|3340.1|3329.7|3327.9|0
1587498600000|2020-04-21 19:50:00|3327.9|3326.1|3311.6|3309.8|3332.4|3330.6|3311.5|3309.7|0
1587498900000|2020-04-21 19:55:00|3312|3310.2|3317.4|3315.6|3325.9|3324.1|3312|3310.2|0
1587499200000|2020-04-21 20:00:00|3318|3315|3354.7|3351.7|3362.7|3359.7|3315.8|3312.8|0
1587499500000|2020-04-21 20:05:00|3355.9|3352.9|3334.5|3331.5|3356.2|3353.2|3328.5|3325.5|0
1587499800000|2020-04-21 20:10:00|3335.5|3332.5|3341.8|3338.8|3346.5|3343.5|3335.1|3332.1|0
1587500100000|2020-04-21 20:15:00|3341.7|3338.7|3342.1|3339.1|3345.9|3342.9|3339.6|3336.6|0
1587500400000|2020-04-21 20:20:00|3342|3339|3333.4|3330.4|3344.2|3341.2|3326.4|3323.4|0
1587500700000|2020-04-21 20:25:00|3333.5|3330.5|3346.7|3343.7|3347.2|3344.2|3331.9|3328.9|0
1587501000000|2020-04-21 20:30:00|3346|3343|3344.2|3341.2|3346.8|3343.8|3341|3338|0
1587501300000|2020-04-21 20:35:00|3344.1|3341.1|3342.7|3339.7|3346.3|3343.3|3341.1|3338.1|0
1587501600000|2020-04-21 20:40:00|3342.3|3339.3|3346.3|3343.3|3346.8|3343.8|3340.1|3337.1|0
1587501900000|2020-04-21 20:45:00|3346|3343|3346.1|3343.1|3347|3344|3342.8|3339.8|0
1587502200000|2020-04-21 20:50:00|3346|3343|3348.9|3345.9|3350.6|3347.6|3345.7|3342.7|0
1587502500000|2020-04-21 20:55:00|3349.2|3346.2|3352.6|3349.6|3354.1|3351.1|3348.9|3345.9|0
1587502800000|2020-04-21 21:00:00|3352.5|3349.5|3349.8|3346.8|3353.3|3350.3|3348.1|3345.1|0
1587503100000|2020-04-21 21:05:00|3349.7|3346.7|3350.9|3347.9|3350.9|3347.9|3344.3|3341.3|0
1587503400000|2020-04-21 21:10:00|3351.1|3348.1|3349.5|3346.5|3352.3|3349.3|3348.4|3345.4|0
1587503700000|2020-04-21 21:15:00|3349.2|3346.2|3350.1|3347.1|3353|3350|3349|3346|0
1587504000000|2020-04-21 21:20:00|3350|3347|3348.8|3345.8|3351.1|3348.1|3348.4|3345.4|0
1587504300000|2020-04-21 21:25:00|3348.6|3345.6|3351.5|3348.5|3351.9|3348.9|3348|3345|0
1587504600000|2020-04-21 21:30:00|3351.8|3348.8|3349.8|3346.8|3351.8|3348.8|3348.4|3345.4|0
1587504900000|2020-04-21 21:35:00|3350|3347|3350.2|3347.2|3351|3348|3349.5|3346.5|0
1587505200000|2020-04-21 21:40:00|3350.1|3347.1|3350.6|3347.6|3353.3|3350.3|3350|3347|0
1587505500000|2020-04-21 21:45:00|3350.7|3347.7|3351.6|3348.6|3352.3|3349.3|3350.6|3347.6|0
1587505800000|2020-04-21 21:50:00|3351.5|3348.5|3349.9|3346.9|3352.3|3349.3|3349.8|3346.8|0
1587506100000|2020-04-21 21:55:00|3349.7|3346.7|3353.7|3350.7|3354|3351|3349.6|3346.6|0
1587506400000|2020-04-21 22:00:00|3353.6|3350.6|3353.9|3350.9|3356.2|3353.2|3352.7|3349.7|0
1587506700000|2020-04-21 22:05:00|3353.8|3350.8|3352.4|3349.4|3355.8|3352.8|3352.3|3349.3|0
1587507000000|2020-04-21 22:10:00|3352.3|3349.3|3352|3349|3353.1|3350.1|3351.7|3348.7|0
1587507300000|2020-04-21 22:15:00|3351.7|3348.7|3353.6|3350.6|3354.5|3351.5|3351.2|3348.2|0
1587507600000|2020-04-21 22:20:00|3353.5|3350.5|3354.8|3351.8|3354.8|3351.8|3351.9|3348.9|0
1587507900000|2020-04-21 22:25:00|3355|3352|3355.7|3352.7|3356|3353|3354.6|3351.6|0
1587508200000|2020-04-21 22:30:00|3355.5|3352.5|3355|3352|3356.1|3353.1|3354.7|3351.7|0
1587508500000|2020-04-21 22:35:00|3355.4|3352.4|3357.3|3354.3|3357.5|3354.5|3355.1|3352.1|0
1587508800000|2020-04-21 22:40:00|3357.7|3354.7|3358.1|3355.1|3358.2|3355.2|3357|3354|0
1587509100000|2020-04-21 22:45:00|3358|3355|3357.5|3354.5|3358.7|3355.7|3357.4|3354.4|0
1587509400000|2020-04-21 22:50:00|3358.1|3355.1|3356|3353|3358.1|3355.1|3355.5|3352.5|0
1587509700000|2020-04-21 22:55:00|3355.9|3352.9|3354.2|3351.2|3356|3353|3352.8|3349.8|0
1587510000000|2020-04-21 23:00:00|3354.1|3351.1|3354|3351|3354.6|3351.6|3353.7|3350.7|0
1587510300000|2020-04-21 23:05:00|3353.9|3350.9|3352.1|3349.1|3354.4|3351.4|3352|3349|0
1587510600000|2020-04-21 23:10:00|3351.8|3348.8|3350.2|3347.2|3351.8|3348.8|3350|3347|0
1587510900000|2020-04-21 23:15:00|3350.1|3347.1|3348.8|3345.8|3350.1|3347.1|3348.3|3345.3|0
1587511200000|2020-04-21 23:20:00|3348.7|3345.7|3349.8|3346.8|3349.8|3346.8|3348.3|3345.3|0
1587511500000|2020-04-21 23:25:00|3349.6|3346.6|3348.3|3345.3|3350|3347|3348.3|3345.3|0
1587511800000|2020-04-21 23:30:00|3348.2|3345.2|3349|3346|3349.4|3346.4|3348.2|3345.2|0
1587512100000|2020-04-21 23:35:00|3349.1|3346.1|3349.2|3346.2|3349.6|3346.6|3348.9|3345.9|0
1587512400000|2020-04-21 23:40:00|3349.1|3346.1|3349.6|3346.6|3349.8|3346.8|3348.6|3345.6|0
1587512700000|2020-04-21 23:45:00|3349.8|3346.8|3349.6|3346.6|3350.5|3347.5|3348.9|3345.9|0
1587513000000|2020-04-21 23:50:00|3350.4|3347.4|3349.4|3346.4|3350.5|3347.5|3349|3346|0
1587513300000|2020-04-21 23:55:00|3349.5|3346.5|3350.4|3345.4|3351|3347.3|3348.8|3345.4|0
1587513600000|2020-04-22 00:00:00|3350.7|3345.7|3357.8|3352.8|3363.2|3358.2|3350.7|3345.7|0
1587513900000|2020-04-22 00:05:00|3357.7|3352.7|3347.7|3342.7|3357.7|3352.7|3346|3341|0
1587514200000|2020-04-22 00:10:00|3347.6|3342.6|3332.4|3327.4|3350|3345|3332.4|3327.4|0
1587514500000|2020-04-22 00:15:00|3332.1|3327.1|3338.9|3333.9|3339.5|3334.5|3332|3327|0
1587514800000|2020-04-22 00:20:00|3338.5|3333.5|3336.8|3331.8|3339.2|3334.2|3332.3|3327.3|0
1587515100000|2020-04-22 00:25:00|3337.1|3332.1|3332.1|3327.1|3337.1|3332.1|3327.9|3322.9|0
1587515400000|2020-04-22 00:30:00|3332.2|3327.2|3336.6|3331.6|3338.2|3333.2|3331.6|3326.6|0
1587515700000|2020-04-22 00:35:00|3336.8|3331.8|3340.3|3335.3|3341|3336|3336.4|3331.4|0
1587516000000|2020-04-22 00:40:00|3340.2|3335.2|3342.9|3337.9|3344.8|3339.8|3339.5|3334.5|0
1587516300000|2020-04-22 00:45:00|3343|3338|3339.3|3334.3|3344.6|3339.6|3339.3|3334.3|0
1587516600000|2020-04-22 00:50:00|3339.2|3334.2|3339.4|3334.4|3340|3335|3333.8|3328.8|0
1587516900000|2020-04-22 00:55:00|3339.5|3334.5|3345.2|3340.2|3345.3|3340.3|3339.5|3334.5|0
1587517200000|2020-04-22 01:00:00|3346.3|3341.3|3341|3336|3347.2|3342.2|3340.5|3335.5|0
1587517500000|2020-04-22 01:05:00|3341.1|3336.1|3346.5|3341.5|3347.1|3342.1|3338.6|3333.6|0
1587517800000|2020-04-22 01:10:00|3346.7|3341.7|3347.1|3342.1|3350.6|3345.6|3346.1|3341.1|0
1587518100000|2020-04-22 01:15:00|3347.2|3342.2|3353.7|3348.7|3353.8|3348.8|3346.1|3341.1|0
1587518400000|2020-04-22 01:20:00|3353.8|3348.8|3352.5|3347.5|3354.2|3349.2|3350.6|3345.6|0
1587518700000|2020-04-22 01:25:00|3352.1|3347.1|3353.7|3348.7|3356.1|3351.1|3350.6|3345.6|0
1587519000000|2020-04-22 01:30:00|3354.2|3349.2|3347.9|3342.9|3355.3|3350.3|3347|3342|0
1587519300000|2020-04-22 01:35:00|3347.7|3342.7|3344.5|3339.5|3350.8|3345.8|3342.9|3337.9|0
1587519600000|2020-04-22 01:40:00|3344.7|3339.7|3345|3340|3347.1|3342.1|3342.1|3337.1|0
1587519900000|2020-04-22 01:45:00|3344.8|3339.8|3345.2|3340.2|3346.2|3341.2|3340.2|3335.2|0
1587520200000|2020-04-22 01:50:00|3344.3|3339.3|3345.9|3340.9|3346.9|3341.9|3342.2|3337.2|0
1587520500000|2020-04-22 01:55:00|3345.8|3340.8|3347.9|3342.9|3351.3|3346.3|3345.8|3340.8|0
1587520800000|2020-04-22 02:00:00|3347.8|3342.8|3339.8|3334.8|3348.3|3343.3|3339|3334|0
1587521100000|2020-04-22 02:05:00|3339.9|3334.9|3345.8|3340.8|3346.8|3341.8|3339.2|3334.2|0
1587521400000|2020-04-22 02:10:00|3346.1|3341.1|3345|3340|3346.7|3341.7|3344.2|3339.2|0
1587521700000|2020-04-22 02:15:00|3345|3340|3348.7|3343.7|3349.2|3344.2|3343.1|3338.1|0
1587522000000|2020-04-22 02:20:00|3348.8|3343.8|3348.1|3343.1|3350.1|3345.1|3347|3342|0
1587522300000|2020-04-22 02:25:00|3347.9|3342.9|3348.3|3343.3|3349.5|3344.5|3347.2|3342.2|0
1587522600000|2020-04-22 02:30:00|3348.4|3343.4|3350.1|3345.1|3350.8|3345.8|3347.2|3342.2|0
1587522900000|2020-04-22 02:35:00|3349.9|3344.9|3345.9|3340.9|3350.3|3345.3|3344.6|3339.6|0
1587523200000|2020-04-22 02:40:00|3345.8|3340.8|3351.9|3346.9|3351.9|3346.9|3345.3|3340.3|0
1587523500000|2020-04-22 02:45:00|3351.7|3346.7|3352.3|3347.3|3352.3|3347.3|3350.5|3345.5|0
1587523800000|2020-04-22 02:50:00|3352.1|3347.1|3349.6|3344.6|3352.1|3347.1|3348.1|3343.1|0
1587524100000|2020-04-22 02:55:00|3349.3|3344.3|3352|3347|3352.1|3347.1|3349.3|3344.3|0
1587524400000|2020-04-22 03:00:00|3351.7|3346.7|3352.9|3347.9|3353.4|3348.4|3350.3|3345.3|0
1587524700000|2020-04-22 03:05:00|3353|3348|3351.2|3346.2|3353.7|3348.7|3349.8|3344.8|0
1587525000000|2020-04-22 03:10:00|3351.1|3346.1|3348.2|3343.2|3351.7|3346.7|3348.2|3343.2|0
1587525300000|2020-04-22 03:15:00|3348.5|3343.5|3345.2|3340.2|3349|3344|3344.7|3339.7|0
1587525600000|2020-04-22 03:20:00|3345.3|3340.3|3345.1|3340.1|3345.7|3340.7|3342.8|3337.8|0
1587525900000|2020-04-22 03:25:00|3345.2|3340.2|3349.7|3344.7|3349.7|3344.7|3345.2|3340.2|0
1587526200000|2020-04-22 03:30:00|3350.1|3345.1|3351.5|3346.5|3351.5|3346.5|3348.4|3343.4|0
1587526500000|2020-04-22 03:35:00|3351.2|3346.2|3349.2|3344.2|3353|3348|3348.8|3343.8|0
1587526800000|2020-04-22 03:40:00|3349.1|3344.1|3348.4|3343.4|3350.6|3345.6|3346.8|3341.8|0
1587527100000|2020-04-22 03:45:00|3348.3|3343.3|3348.8|3343.8|3353.3|3348.3|3346.4|3341.4|0
1587527400000|2020-04-22 03:50:00|3348.9|3343.9|3351.5|3346.5|3351.7|3346.7|3347.9|3342.9|0
1587527700000|2020-04-22 03:55:00|3351.6|3346.6|3350.1|3345.1|3353.1|3348.1|3348.4|3343.4|0
1587528000000|2020-04-22 04:00:00|3350.3|3345.3|3352.7|3347.7|3353.2|3348.2|3348.4|3343.4|0
1587528300000|2020-04-22 04:05:00|3352.8|3347.8|3350.9|3345.9|3353.2|3348.2|3350.7|3345.7|0
1587528600000|2020-04-22 04:10:00|3350.7|3345.7|3354|3349|3355.5|3350.5|3350.6|3345.6|0
1587528900000|2020-04-22 04:15:00|3354.1|3349.1|3356.3|3351.3|3357.8|3352.8|3354.1|3349.1|0
1587529200000|2020-04-22 04:20:00|3356.1|3351.1|3355.5|3350.5|3356.1|3351.1|3352.3|3347.3|0
1587529500000|2020-04-22 04:25:00|3355.6|3350.6|3353.9|3348.9|3356|3351|3353|3348|0
1587529800000|2020-04-22 04:30:00|3354|3349|3347.2|3342.2|3354|3349|3346.7|3341.7|0
1587530100000|2020-04-22 04:35:00|3347.4|3342.4|3342.7|3337.7|3347.5|3342.5|3341.9|3336.9|0
1587530400000|2020-04-22 04:40:00|3342.5|3337.5|3344.9|3339.9|3345.9|3340.9|3341.5|3336.5|0
1587530700000|2020-04-22 04:45:00|3345|3340|3345.1|3340.1|3346.7|3341.7|3342.5|3337.5|0
1587531000000|2020-04-22 04:50:00|3345.2|3340.2|3340.9|3335.9|3345.2|3340.2|3339.6|3334.6|0
1587531300000|2020-04-22 04:55:00|3340.8|3335.8|3341|3336|3342.3|3337.3|3336.7|3331.7|0
1587531600000|2020-04-22 05:00:00|3341.2|3336.2|3347.1|3342.1|3347.3|3342.3|3340.6|3335.6|0
1587531900000|2020-04-22 05:05:00|3346.7|3341.7|3347.5|3342.5|3351.2|3346.2|3345.9|3340.9|0
1587532200000|2020-04-22 05:10:00|3347.9|3342.9|3349.6|3344.6|3352.2|3347.2|3347.3|3342.3|0
1587532500000|2020-04-22 05:15:00|3349.6|3344.6|3348.3|3343.3|3350.7|3345.7|3347.4|3342.4|0
1587532800000|2020-04-22 05:20:00|3348.5|3343.5|3346.7|3341.7|3350.3|3345.3|3346.1|3341.1|0
1587533100000|2020-04-22 05:25:00|3347.1|3342.1|3354.6|3349.6|3355.1|3350.1|3346.7|3341.7|0
1587533400000|2020-04-22 05:30:00|3354.7|3349.7|3354.4|3349.4|3354.9|3349.9|3351.2|3346.2|0
1587533700000|2020-04-22 05:35:00|3354.5|3349.5|3358.5|3353.5|3358.8|3353.8|3353.6|3348.6|0
1587534000000|2020-04-22 05:40:00|3358.4|3353.4|3363.7|3358.7|3365.5|3360.5|3358.1|3353.1|0
1587534300000|2020-04-22 05:45:00|3363.9|3358.9|3365.2|3360.2|3365.7|3360.7|3361.3|3356.3|0
1587534600000|2020-04-22 05:50:00|3365.3|3360.3|3366.3|3361.3|3370.2|3365.2|3365.3|3360.3|0
1587534900000|2020-04-22 05:55:00|3366.4|3361.4|3366|3361|3368.8|3363.8|3364.8|3359.8|0
1587535200000|2020-04-22 06:00:00|3366.1|3361.1|3360.3|3355.3|3366.5|3361.5|3359.8|3354.8|0
1587535500000|2020-04-22 06:05:00|3360.2|3355.2|3362.8|3357.8|3363.2|3358.2|3359.7|3354.7|0
1587535800000|2020-04-22 06:10:00|3362.9|3357.9|3365.4|3360.4|3366.4|3361.4|3360.8|3355.8|0
1587536100000|2020-04-22 06:15:00|3365.2|3360.2|3376.5|3371.5|3378|3373|3365.2|3360.2|0
1587536400000|2020-04-22 06:20:00|3376.3|3371.3|3371.7|3366.7|3376.7|3371.7|3371|3366|0
1587536700000|2020-04-22 06:25:00|3371.8|3366.8|3372.5|3367.5|3375.3|3370.3|3369.4|3364.4|0
1587537000000|2020-04-22 06:30:00|3372.2|3367.2|3372.6|3367.6|3373.4|3368.4|3370.2|3365.2|0
1587537300000|2020-04-22 06:35:00|3373.3|3368.3|3374|3369|3377.8|3372.8|3373.1|3368.1|0
1587537600000|2020-04-22 06:40:00|3374.1|3369.1|3372.5|3367.5|3375.2|3370.2|3370.9|3365.9|0
1587537900000|2020-04-22 06:45:00|3372.4|3367.4|3378.1|3373.1|3380.9|3375.9|3369.8|3364.8|0
1587538200000|2020-04-22 06:50:00|3377.5|3372.5|3377.8|3372.8|3380.6|3375.6|3374.9|3369.9|0
1587538500000|2020-04-22 06:55:00|3378.2|3373.2|3371|3366|3378.2|3373.2|3371|3366|0
1587538800000|2020-04-22 07:00:00|3369.9|3364.9|3369.3|3364.3|3373.1|3368.1|3368.3|3363.3|0
1587539100000|2020-04-22 07:05:00|3369.4|3364.4|3367.8|3362.8|3370.9|3365.9|3365.9|3360.9|0
1587539400000|2020-04-22 07:10:00|3368|3363|3368.7|3363.7|3371.8|3366.8|3367.4|3362.4|0
1587539700000|2020-04-22 07:15:00|3368.5|3363.5|3367.9|3362.9|3369.3|3364.3|3364.8|3359.8|0
1587540000000|2020-04-22 07:20:00|3367.8|3362.8|3370.5|3365.5|3371.8|3366.8|3367.8|3362.8|0
1587540300000|2020-04-22 07:25:00|3370.4|3365.4|3370.4|3365.4|3372.1|3367.1|3369.5|3364.5|0
1587540600000|2020-04-22 07:30:00|3372.6|3367.6|3374.1|3369.1|3377.5|3372.5|3371.7|3366.7|0
1587540900000|2020-04-22 07:35:00|3374.7|3369.7|3365.8|3360.8|3375.3|3370.3|3364.4|3359.4|0
1587541200000|2020-04-22 07:40:00|3366.2|3361.2|3372.4|3367.4|3373.4|3368.4|3365.9|3360.9|0
1587541500000|2020-04-22 07:45:00|3372.6|3367.6|3374.3|3369.3|3374.6|3369.6|3370.4|3365.4|0
1587541800000|2020-04-22 07:50:00|3374.4|3369.4|3373.2|3368.2|3376|3371|3371.5|3366.5|0
1587542100000|2020-04-22 07:55:00|3373.1|3368.1|3368.8|3363.8|3373.3|3368.3|3368.7|3363.7|0
1587542400000|2020-04-22 08:00:00|3365.3|3360.3|3382|3379|3386.5|3383.5|3363.9|3358.9|0
1587542700000|2020-04-22 08:05:00|3381.9|3378.9|3382.8|3379.8|3383.3|3380.3|3379.8|3376.8|0
1587543000000|2020-04-22 08:10:00|3382.4|3379.4|3384.7|3381.7|3386.4|3383.4|3382.3|3379.3|0
1587543300000|2020-04-22 08:15:00|3384.9|3381.9|3386|3383|3386.2|3383.2|3384.2|3381.2|0
1587543600000|2020-04-22 08:20:00|3385.9|3382.9|3385.5|3382.5|3386|3383|3383.9|3380.9|0
1587543900000|2020-04-22 08:25:00|3385.3|3382.3|3385.1|3382.1|3388.9|3385.9|3385.1|3382.1|0
1587544200000|2020-04-22 08:30:00|3384.9|3381.9|3380.7|3377.7|3385|3382|3380.7|3377.7|0
1587544500000|2020-04-22 08:35:00|3380.6|3377.6|3384.5|3381.5|3384.5|3381.5|3380.6|3377.6|0
1587544800000|2020-04-22 08:40:00|3384.6|3381.6|3382.9|3379.9|3384.6|3381.6|3382.9|3379.9|0
1587545100000|2020-04-22 08:45:00|3382.5|3379.5|3379.6|3376.6|3382.5|3379.5|3378.3|3375.3|0
1587545400000|2020-04-22 08:50:00|3379.3|3376.3|3380.4|3377.4|3380.6|3377.6|3377.9|3374.9|0
1587545700000|2020-04-22 08:55:00|3380.5|3377.5|3382|3379|3382.7|3379.7|3380.2|3377.2|0
1587546000000|2020-04-22 09:00:00|3382.1|3379.1|3384.1|3381.1|3384.1|3381.1|3381.6|3378.6|0
1587546300000|2020-04-22 09:05:00|3384.2|3381.2|3385.1|3382.1|3386.3|3383.3|3383.6|3380.6|0
1587546600000|2020-04-22 09:10:00|3385.3|3382.3|3387|3384|3387.5|3384.5|3384.7|3381.7|0
1587546900000|2020-04-22 09:15:00|3387.3|3384.3|3388.9|3385.9|3389.4|3386.4|3387.3|3384.3|0
1587547200000|2020-04-22 09:20:00|3389|3386|3391.7|3388.7|3391.9|3388.9|3388.6|3385.6|0
1587547500000|2020-04-22 09:25:00|3391.9|3388.9|3393.3|3390.3|3393.4|3390.4|3389.2|3386.2|0
1587547800000|2020-04-22 09:30:00|3393.1|3390.1|3391.3|3388.3|3393.3|3390.3|3391.2|3388.2|0
1587548100000|2020-04-22 09:35:00|3390.7|3387.7|3388.5|3385.5|3390.9|3387.9|3388.1|3385.1|0
1587548400000|2020-04-22 09:40:00|3388.8|3385.8|3390.5|3387.5|3390.6|3387.6|3388.1|3385.1|0
1587548700000|2020-04-22 09:45:00|3390.6|3387.6|3390.5|3387.5|3390.9|3387.9|3389.9|3386.9|0
1587549000000|2020-04-22 09:50:00|3390.4|3387.4|3390.6|3387.6|3391.2|3388.2|3389.4|3386.4|0
1587549300000|2020-04-22 09:55:00|3390.5|3387.5|3391.9|3388.9|3392|3389|3390.5|3387.5|0
1587549600000|2020-04-22 10:00:00|3392|3389|3388|3385|3392|3389|3387.9|3384.9|0
1587549900000|2020-04-22 10:05:00|3387.9|3384.9|3384.5|3381.5|3387.9|3384.9|3384.5|3381.5|0
1587550200000|2020-04-22 10:10:00|3384.6|3381.6|3384.5|3381.5|3385.3|3382.3|3383.8|3380.8|0
1587550500000|2020-04-22 10:15:00|3384.1|3381.1|3382.6|3379.6|3384.8|3381.8|3382.2|3379.2|0
1587550800000|2020-04-22 10:20:00|3382.3|3379.3|3378.9|3375.9|3382.5|3379.5|3378.7|3375.7|0
1587551100000|2020-04-22 10:25:00|3378.8|3375.8|3372.9|3369.9|3379|3376|3372.5|3369.5|0
1587551400000|2020-04-22 10:30:00|3373.1|3370.1|3371|3368|3373.9|3370.9|3369.4|3366.4|0
1587551700000|2020-04-22 10:35:00|3371.3|3368.3|3371.4|3368.4|3374.4|3371.4|3370.3|3367.3|0
1587552000000|2020-04-22 10:40:00|3371.3|3368.3|3369.6|3366.6|3372.3|3369.3|3368|3365|0
1587552300000|2020-04-22 10:45:00|3369|3366|3369.3|3366.3|3370.7|3367.7|3367.5|3364.5|0
1587552600000|2020-04-22 10:50:00|3369.2|3366.2|3364.4|3361.4|3370.5|3367.5|3363.4|3360.4|0
1587552900000|2020-04-22 10:55:00|3365|3362|3363.5|3360.5|3365.5|3362.5|3362.5|3359.5|0
1587553200000|2020-04-22 11:00:00|3361.9|3358.9|3363.9|3360.9|3368.7|3365.7|3359.9|3356.9|0
1587553500000|2020-04-22 11:05:00|3363.6|3360.6|3360.2|3357.2|3363.8|3360.8|3357.4|3354.4|0
1587553800000|2020-04-22 11:10:00|3360.6|3357.6|3361.9|3358.9|3362.7|3359.7|3359.5|3356.5|0
1587554100000|2020-04-22 11:15:00|3362.1|3359.1|3361|3358|3363.2|3360.2|3359.7|3356.7|0
1587554400000|2020-04-22 11:20:00|3360.9|3357.9|3359.1|3356.1|3363.1|3360.1|3358.9|3355.9|0
1587554700000|2020-04-22 11:25:00|3359|3356|3366.6|3363.6|3367.1|3364.1|3359|3356|0
1587555000000|2020-04-22 11:30:00|3367.3|3364.3|3373|3370|3373.2|3370.2|3367.3|3364.3|0
1587555300000|2020-04-22 11:35:00|3373.2|3370.2|3367.3|3364.3|3373.9|3370.9|3367.3|3364.3|0
1587555600000|2020-04-22 11:40:00|3367.2|3364.2|3366.8|3363.8|3368|3365|3365.8|3362.8|0
1587555900000|2020-04-22 11:45:00|3367.1|3364.1|3367.2|3364.2|3368.1|3365.1|3365.6|3362.6|0
1587556200000|2020-04-22 11:50:00|3367.1|3364.1|3367.3|3364.3|3367.9|3364.9|3365.5|3362.5|0
1587556500000|2020-04-22 11:55:00|3367.4|3364.4|3372.8|3369.8|3372.8|3369.8|3367.4|3364.4|0
1587556800000|2020-04-22 12:00:00|3373|3370|3371.7|3368.7|3373.4|3370.4|3369.4|3366.4|0
1587557100000|2020-04-22 12:05:00|3371.8|3368.8|3366.8|3363.8|3372.1|3369.1|3365.6|3362.6|0
1587557400000|2020-04-22 12:10:00|3367|3364|3367.5|3364.5|3368.4|3365.4|3366.3|3363.3|0
1587557700000|2020-04-22 12:15:00|3367.6|3364.6|3365.6|3362.6|3368.5|3365.5|3365.2|3362.2|0
1587558000000|2020-04-22 12:20:00|3365.7|3362.7|3369.1|3366.1|3369.1|3366.1|3365.6|3362.6|0
1587558300000|2020-04-22 12:25:00|3369.2|3366.2|3374.4|3371.4|3376.9|3373.9|3369|3366|0
1587558600000|2020-04-22 12:30:00|3374|3371|3377.4|3374.4|3377.9|3374.9|3373.5|3370.5|0
1587558900000|2020-04-22 12:35:00|3377.3|3374.3|3377.9|3374.9|3378.8|3375.8|3375.7|3372.7|0
1587559200000|2020-04-22 12:40:00|3378|3375|3375|3372|3382.9|3379.9|3374.4|3371.4|0
1587559500000|2020-04-22 12:45:00|3374|3371|3368.3|3365.3|3374.1|3371.1|3363.8|3360.8|0
1587559800000|2020-04-22 12:50:00|3368.4|3365.4|3375.9|3372.9|3375.9|3372.9|3368.1|3365.1|0
1587560100000|2020-04-22 12:55:00|3376.2|3373.2|3381.3|3378.3|3384|3381|3376|3373|0
1587560400000|2020-04-22 13:00:00|3381.2|3378.2|3380.7|3377.7|3382.3|3379.3|3379.8|3376.8|0
1587560700000|2020-04-22 13:05:00|3380.6|3377.6|3381.8|3378.8|3382.9|3379.9|3378.4|3375.4|0
1587561000000|2020-04-22 13:10:00|3381.9|3378.9|3384|3381|3386.1|3383.1|3381|3378|0
1587561300000|2020-04-22 13:15:00|3384.1|3381.1|3386.3|3383.3|3387.4|3384.4|3383.9|3380.9|0
1587561600000|2020-04-22 13:20:00|3386.1|3383.1|3387.2|3384.2|3388.9|3385.9|3383.9|3380.9|0
1587561900000|2020-04-22 13:25:00|3387.7|3384.7|3392.2|3389.2|3394.5|3391.5|3387|3384|0
1587562200000|2020-04-22 13:30:00|3392.4|3389.4|3385|3383.2|3401.2|3399.4|3384.4|3382.6|0
1587562500000|2020-04-22 13:35:00|3385.3|3383.5|3400.7|3398.9|3402.8|3401|3385.3|3383.5|0
1587562800000|2020-04-22 13:40:00|3401.1|3399.3|3395.8|3394|3411.5|3409.7|3395.5|3393.7|0
1587563100000|2020-04-22 13:45:00|3396.2|3394.4|3385.2|3383.4|3403.6|3401.8|3381.2|3379.4|0
1587563400000|2020-04-22 13:50:00|3385.3|3383.5|3397.8|3396|3400.3|3398.5|3385.1|3383.3|0
1587563700000|2020-04-22 13:55:00|3398|3396.2|3395.4|3393.6|3401|3399.2|3391.6|3389.8|0
1587564000000|2020-04-22 14:00:00|3397|3395.2|3382.9|3381.1|3404.6|3402.8|3381.9|3380.1|0
1587564300000|2020-04-22 14:05:00|3382.5|3380.7|3380.8|3379|3386.7|3384.9|3376.9|3375.1|0
1587564600000|2020-04-22 14:10:00|3380.4|3378.6|3383.9|3382.1|3394.6|3392.8|3380.4|3378.6|0
1587564900000|2020-04-22 14:15:00|3384.1|3382.3|3392.3|3390.5|3394|3392.2|3382.1|3380.3|0
1587565200000|2020-04-22 14:20:00|3392.2|3390.4|3403.9|3402.1|3405.1|3403.3|3391.5|3389.7|0
1587565500000|2020-04-22 14:25:00|3404.2|3402.4|3398|3396.2|3408.1|3406.3|3393.8|3392|0
1587565800000|2020-04-22 14:30:00|3398.5|3396.7|3401.9|3400.1|3407.9|3406.1|3398.5|3396.7|0
1587566100000|2020-04-22 14:35:00|3401.5|3399.7|3407.6|3405.8|3410.5|3408.7|3401|3399.2|0
1587566400000|2020-04-22 14:40:00|3407.7|3405.9|3411.1|3409.3|3417.8|3416|3407.7|3405.9|0
1587566700000|2020-04-22 14:45:00|3411.3|3409.5|3412.1|3410.3|3412.9|3411.1|3405.4|3403.6|0
1587567000000|2020-04-22 14:50:00|3412|3410.2|3403.6|3401.8|3413.9|3412.1|3402.7|3400.9|0
1587567300000|2020-04-22 14:55:00|3403.7|3401.9|3401.9|3400.1|3404.6|3402.8|3398.4|3396.6|0
1587567600000|2020-04-22 15:00:00|3402.6|3400.8|3402.4|3400.6|3408.2|3406.4|3396.9|3395.1|0
1587567900000|2020-04-22 15:05:00|3402.3|3400.5|3401.5|3399.7|3407.4|3405.6|3398.5|3396.7|0
1587568200000|2020-04-22 15:10:00|3401.6|3399.8|3401.4|3399.6|3403.7|3401.9|3397.3|3395.5|0
1587568500000|2020-04-22 15:15:00|3401.5|3399.7|3400.7|3398.9|3404.2|3402.4|3400.4|3398.6|0
1587568800000|2020-04-22 15:20:00|3401.1|3399.3|3402.7|3400.9|3404.9|3403.1|3398.7|3396.9|0
1587569100000|2020-04-22 15:25:00|3402.4|3400.6|3395.3|3393.5|3405.6|3403.8|3395.2|3393.4|0
1587569400000|2020-04-22 15:30:00|3394.7|3392.9|3400.2|3398.4|3402.2|3400.4|3393.3|3391.5|0
1587569700000|2020-04-22 15:35:00|3398.7|3396.9|3401|3399.2|3402.1|3400.3|3397.4|3395.6|0
1587570000000|2020-04-22 15:40:00|3401.1|3399.3|3404.2|3402.4|3406.8|3405|3398.5|3396.7|0
1587570300000|2020-04-22 15:45:00|3404.3|3402.5|3404.5|3402.7|3406.4|3404.6|3401.3|3399.5|0
1587570600000|2020-04-22 15:50:00|3404.6|3402.8|3405.2|3403.4|3406.8|3405|3402.1|3400.3|0
1587570900000|2020-04-22 15:55:00|3404.7|3402.9|3403.2|3401.4|3405.2|3403.4|3400|3398.2|0
1587571200000|2020-04-22 16:00:00|3403|3401.2|3404.8|3403|3407.5|3405.7|3403|3401.2|0
1587571500000|2020-04-22 16:05:00|3404.7|3402.9|3401.9|3400.1|3405.3|3403.5|3399.7|3397.9|0
1587571800000|2020-04-22 16:10:00|3401.6|3399.8|3403.5|3401.7|3405.7|3403.9|3400.9|3399.1|0
1587572100000|2020-04-22 16:15:00|3403.6|3401.8|3406.3|3404.5|3406.4|3404.6|3402.7|3400.9|0
1587572400000|2020-04-22 16:20:00|3406.4|3404.6|3403.9|3402.1|3407|3405.2|3402.1|3400.3|0
1587572700000|2020-04-22 16:25:00|3403.8|3402|3400.7|3398.9|3404.1|3402.3|3398.8|3397|0
1587573000000|2020-04-22 16:30:00|3400.6|3398.8|3404.1|3402.3|3404.9|3403.1|3399.3|3397.5|0
1587573300000|2020-04-22 16:35:00|3404|3402.2|3408.6|3406.8|3408.6|3406.8|3401.8|3400|0
1587573600000|2020-04-22 16:40:00|3408.8|3407|3407.9|3406.1|3411.5|3409.7|3407.8|3406|0
1587573900000|2020-04-22 16:45:00|3407.8|3406|3411|3409.2|3412.2|3410.4|3407.7|3405.9|0
1587574200000|2020-04-22 16:50:00|3410.9|3409.1|3404.3|3402.5|3411.7|3409.9|3404.1|3402.3|0
1587574500000|2020-04-22 16:55:00|3404.5|3402.7|3407.7|3405.9|3407.9|3406.1|3402.7|3400.9|0
1587574800000|2020-04-22 17:00:00|3407.8|3406|3405.7|3403.9|3409.5|3407.7|3405.5|3403.7|0
1587575100000|2020-04-22 17:05:00|3406.1|3404.3|3407.7|3405.9|3410|3408.2|3403.9|3402.1|0
1587575400000|2020-04-22 17:10:00|3407.5|3405.7|3409.7|3407.9|3411.6|3409.8|3407.3|3405.5|0
1587575700000|2020-04-22 17:15:00|3409.8|3408|3418|3416.2|3418.1|3416.3|3409.4|3407.6|0
1587576000000|2020-04-22 17:20:00|3417.9|3416.1|3421.8|3420|3423.7|3421.9|3417.3|3415.5|0
1587576300000|2020-04-22 17:25:00|3421.7|3419.9|3423.1|3421.3|3423.3|3421.5|3420.2|3418.4|0
1587576600000|2020-04-22 17:30:00|3423.2|3421.4|3421.4|3419.6|3424.2|3422.4|3420.4|3418.6|0
1587576900000|2020-04-22 17:35:00|3421.9|3420.1|3423.7|3421.9|3426|3424.2|3421.5|3419.7|0
1587577200000|2020-04-22 17:40:00|3423.6|3421.8|3426.9|3425.1|3427.3|3425.5|3423|3421.2|0
1587577500000|2020-04-22 17:45:00|3427|3425.2|3429.3|3427.5|3429.3|3427.5|3425.2|3423.4|0
1587577800000|2020-04-22 17:50:00|3429.2|3427.4|3431.4|3429.6|3432.8|3431|3427.1|3425.3|0
1587578100000|2020-04-22 17:55:00|3431.3|3429.5|3429.5|3427.7|3432.3|3430.5|3429|3427.2|0
1587578400000|2020-04-22 18:00:00|3429.6|3427.8|3427.3|3425.5|3430.8|3429|3427.1|3425.3|0
1587578700000|2020-04-22 18:05:00|3427.5|3425.7|3430.4|3428.6|3431|3429.2|3426.7|3424.9|0
1587579000000|2020-04-22 18:10:00|3430.6|3428.8|3428.3|3426.5|3430.6|3428.8|3426.8|3425|0
1587579300000|2020-04-22 18:15:00|3428.1|3426.3|3428|3426.2|3429.1|3427.3|3425.4|3423.6|0
1587579600000|2020-04-22 18:20:00|3427.9|3426.1|3439.4|3437.6|3440.2|3438.4|3427.9|3426.1|0
1587579900000|2020-04-22 18:25:00|3439.5|3437.7|3436.5|3434.7|3442.6|3440.8|3436.5|3434.7|0
1587580200000|2020-04-22 18:30:00|3436.9|3435.1|3444.5|3442.7|3445.2|3443.4|3436.7|3434.9|0
1587580500000|2020-04-22 18:35:00|3444.4|3442.6|3445.2|3443.4|3446.8|3445|3441.8|3440|0
1587580800000|2020-04-22 18:40:00|3445|3443.2|3447.7|3445.9|3447.8|3446|3444.4|3442.6|0
1587581100000|2020-04-22 18:45:00|3447.8|3446|3448.5|3446.7|3448.7|3446.9|3445.1|3443.3|0
1587581400000|2020-04-22 18:50:00|3448.4|3446.6|3441.6|3439.8|3449.8|3448|3440.2|3438.4|0
1587581700000|2020-04-22 18:55:00|3441.4|3439.6|3447.6|3445.8|3448.8|3447|3441.4|3439.6|0
1587582000000|2020-04-22 19:00:00|3447.5|3445.7|3450.8|3449|3451|3449.2|3444.9|3443.1|0
1587582300000|2020-04-22 19:05:00|3450.9|3449.1|3445.7|3443.9|3451.3|3449.5|3443.8|3442|0
1587582600000|2020-04-22 19:10:00|3445.6|3443.8|3443|3441.2|3446.5|3444.7|3439.1|3437.3|0
1587582900000|2020-04-22 19:15:00|3442.4|3440.6|3442.6|3440.8|3443|3441.2|3440|3438.2|0
1587583200000|2020-04-22 19:20:00|3442.4|3440.6|3444.3|3442.5|3447.3|3445.5|3440.7|3438.9|0
1587583500000|2020-04-22 19:25:00|3444.5|3442.7|3446.7|3444.9|3449.2|3447.4|3444|3442.2|0
1587583800000|2020-04-22 19:30:00|3446.5|3444.7|3449.7|3447.9|3452.9|3451.1|3446.5|3444.7|0
1587584100000|2020-04-22 19:35:00|3449.9|3448.1|3445.7|3443.9|3452|3450.2|3443.8|3442|0
1587584400000|2020-04-22 19:40:00|3445.9|3444.1|3447|3445.2|3449.3|3447.5|3444|3442.2|0
1587584700000|2020-04-22 19:45:00|3446.9|3445.1|3444.9|3443.1|3447.9|3446.1|3439.6|3437.8|0
1587585000000|2020-04-22 19:50:00|3444.7|3442.9|3445.4|3443.6|3450.5|3448.7|3443.4|3441.6|0
1587585300000|2020-04-22 19:55:00|3445.8|3444|3436.5|3434.7|3445.8|3444|3435.4|3433.6|0
1587585600000|2020-04-22 20:00:00|3437.1|3435.3|3436.5|3434.7|3439.9|3438.1|3435|3433.2|0
1587585900000|2020-04-22 20:05:00|3436.3|3434.5|3433.3|3431.5|3436.3|3434.5|3432.8|3431|0
1587586200000|2020-04-22 20:10:00|3433.2|3431.4|3431.9|3430.1|3434.8|3433|3431.9|3430.1|0
1587586500000|2020-04-22 20:15:00|3432|3430.2|3431.3|3428.3|3432.1|3430.3|3429.7|3427.1|0
1587586800000|2020-04-22 20:20:00|3431.4|3428.4|3431.6|3428.6|3432.5|3429.5|3430.7|3427.7|0
1587587100000|2020-04-22 20:25:00|3431.5|3428.5|3432.1|3429.1|3432.6|3429.6|3430.9|3427.9|0
1587587400000|2020-04-22 20:30:00|3432.3|3429.3|3432.2|3429.2|3433.5|3430.5|3431.7|3428.7|0
1587587700000|2020-04-22 20:35:00|3432.1|3429.1|3431.7|3428.7|3432.5|3429.5|3430.8|3427.8|0
1587588000000|2020-04-22 20:40:00|3431.3|3428.3|3430.9|3427.9|3432.4|3429.4|3430.7|3427.7|0
1587588300000|2020-04-22 20:45:00|3430.8|3427.8|3431.6|3428.6|3432.1|3429.1|3430.3|3427.3|0
1587588600000|2020-04-22 20:50:00|3431.4|3428.4|3430.8|3427.8|3431.4|3428.4|3429.6|3426.6|0
1587588900000|2020-04-22 20:55:00|3430.7|3427.7|3431.2|3428.2|3431.7|3428.7|3430.7|3427.7|0
1587589200000|2020-04-22 21:00:00|3431|3428|3431.8|3428.8|3431.8|3428.8|3430.8|3427.8|0
1587589500000|2020-04-22 21:05:00|3431.7|3428.7|3432.2|3429.2|3432.2|3429.2|3431.3|3428.3|0
1587589800000|2020-04-22 21:10:00|3432.1|3429.1|3432.3|3429.3|3432.7|3429.7|3432|3429|0
1587590100000|2020-04-22 21:15:00|3432.2|3429.2|3431.7|3428.7|3432.4|3429.4|3431.7|3428.7|0
1587590400000|2020-04-22 21:20:00|3431.6|3428.6|3430.9|3427.9|3431.7|3428.7|3430.8|3427.8|0
1587590700000|2020-04-22 21:25:00|3430.8|3427.8|3430.7|3427.7|3430.8|3427.8|3430.1|3427.1|0
1587591000000|2020-04-22 21:30:00|3430.9|3427.9|3430.1|3427.1|3430.9|3427.9|3429.9|3426.9|0
1587591300000|2020-04-22 21:35:00|3430|3427|3430|3427|3430.2|3427.2|3429.9|3426.9|0
1587591600000|2020-04-22 21:40:00|3430.1|3427.1|3430.9|3427.9|3430.9|3427.9|3429.9|3426.9|0
1587591900000|2020-04-22 21:45:00|3431|3428|3431.5|3428.5|3432|3429|3431|3428|0
1587592200000|2020-04-22 21:50:00|3431.6|3428.6|3432.6|3429.6|3432.7|3429.7|3431.6|3428.6|0
1587592500000|2020-04-22 21:55:00|3432.7|3429.7|3432.3|3429.3|3433|3430|3432.1|3429.1|0
1587592800000|2020-04-22 22:00:00|3432.2|3429.2|3429.9|3426.9|3433.1|3430.1|3428.9|3425.9|0
1587593100000|2020-04-22 22:05:00|3430.1|3427.1|3430.6|3427.6|3430.8|3427.8|3429|3426|0
1587593400000|2020-04-22 22:10:00|3430.5|3427.5|3431.1|3428.1|3431.2|3428.2|3430.5|3427.5|0
1587593700000|2020-04-22 22:15:00|3431.2|3428.2|3431.9|3428.9|3432.2|3429.2|3431|3428|0
1587594000000|2020-04-22 22:20:00|3431.5|3428.5|3431.4|3428.4|3432|3429|3431.3|3428.3|0
1587594300000|2020-04-22 22:25:00|3431.3|3428.3|3431.8|3428.8|3431.8|3428.8|3430.9|3427.9|0
1587594600000|2020-04-22 22:30:00|3431.9|3428.9|3430.2|3427.2|3431.9|3428.9|3430.2|3427.2|0
1587594900000|2020-04-22 22:35:00|3430.1|3427.1|3429.7|3426.7|3430.5|3427.5|3429|3426|0
1587595200000|2020-04-22 22:40:00|3429.6|3426.6|3429.6|3426.6|3429.8|3426.8|3428.8|3425.8|0
1587595500000|2020-04-22 22:45:00|3429.7|3426.7|3429.2|3426.2|3429.8|3426.8|3429.2|3426.2|0
1587595800000|2020-04-22 22:50:00|3428.9|3425.9|3427.7|3424.7|3428.9|3425.9|3427.1|3424.1|0
1587596100000|2020-04-22 22:55:00|3427.6|3424.6|3428.4|3425.4|3428.7|3425.7|3427.2|3424.2|0
1587596400000|2020-04-22 23:00:00|3428.3|3425.3|3426.7|3423.7|3428.6|3425.6|3426.6|3423.6|0
1587596700000|2020-04-22 23:05:00|3426.6|3423.6|3426.3|3423.3|3427|3424|3426.1|3423.1|0
1587597000000|2020-04-22 23:10:00|3426.4|3423.4|3425.6|3422.6|3426.5|3423.5|3425.4|3422.4|0
1587597300000|2020-04-22 23:15:00|3425.7|3422.7|3426.3|3423.3|3426.3|3423.3|3425.7|3422.7|0
1587597600000|2020-04-22 23:20:00|3426.4|3423.4|3425.2|3422.2|3426.8|3423.8|3424.9|3421.9|0
1587597900000|2020-04-22 23:25:00|3425.1|3422.1|3424.7|3421.7|3426.1|3423.1|3424.6|3421.6|0
1587598200000|2020-04-22 23:30:00|3424.6|3421.6|3423.1|3420.1|3424.6|3421.6|3422.7|3419.7|0
1587598500000|2020-04-22 23:35:00|3423.2|3420.2|3422.5|3419.5|3423.9|3420.9|3421.5|3418.5|0
1587598800000|2020-04-22 23:40:00|3422.4|3419.4|3422|3419|3422.5|3419.5|3421.3|3418.3|0
1587599100000|2020-04-22 23:45:00|3422.1|3419.1|3420.5|3417.5|3422.4|3419.4|3420.3|3417.3|0
1587599400000|2020-04-22 23:50:00|3420.4|3417.4|3421.7|3418.7|3421.8|3418.8|3419.3|3416.3|0
1587599700000|2020-04-22 23:55:00|3421.9|3418.9|3422.9|3419.9|3422.9|3419.9|3421.8|3418.8|0
1587600000000|2020-04-23 00:00:00|3423.4|3420.4|3423.9|3418.9|3429.3|3424.3|3422.2|3417.2|0
1587600300000|2020-04-23 00:05:00|3423.4|3418.4|3421.9|3416.9|3425.6|3420.6|3421.5|3416.5|0
1587600600000|2020-04-23 00:10:00|3422|3417|3420.1|3415.1|3422.7|3417.7|3419.7|3414.7|0
1587600900000|2020-04-23 00:15:00|3418.8|3413.8|3414|3409|3420.9|3415.9|3414|3409|0
1587601200000|2020-04-23 00:20:00|3415|3410|3416.9|3411.9|3416.9|3411.9|3411.9|3406.9|0
1587601500000|2020-04-23 00:25:00|3416.5|3411.5|3418.4|3413.4|3418.5|3413.5|3416.3|3411.3|0
1587601800000|2020-04-23 00:30:00|3418.3|3413.3|3416.2|3411.2|3418.4|3413.4|3414.5|3409.5|0
1587602100000|2020-04-23 00:35:00|3416.3|3411.3|3418.7|3413.7|3419.2|3414.2|3413.8|3408.8|0
1587602400000|2020-04-23 00:40:00|3418.5|3413.5|3420.9|3415.9|3420.9|3415.9|3417|3412|0
1587602700000|2020-04-23 00:45:00|3421.7|3416.7|3421.7|3416.7|3423.2|3418.2|3419.4|3414.4|0
1587603000000|2020-04-23 00:50:00|3421.6|3416.6|3420.7|3415.7|3427.4|3422.4|3420.6|3415.6|0
1587603300000|2020-04-23 00:55:00|3421|3416|3422.3|3417.3|3422.5|3417.5|3419.7|3414.7|0
1587603600000|2020-04-23 01:00:00|3422.4|3417.4|3428.4|3423.4|3429.4|3424.4|3422.4|3417.4|0
1587603900000|2020-04-23 01:05:00|3428.8|3423.8|3437|3432|3438.3|3433.3|3428.8|3423.8|0
1587604200000|2020-04-23 01:10:00|3436.9|3431.9|3432|3427|3436.9|3431.9|3431.9|3426.9|0
1587604500000|2020-04-23 01:15:00|3432.3|3427.3|3437.6|3432.6|3438.1|3433.1|3430.4|3425.4|0
1587604800000|2020-04-23 01:20:00|3437.7|3432.7|3434.2|3429.2|3439|3434|3433.4|3428.4|0
1587605100000|2020-04-23 01:25:00|3434.1|3429.1|3433.5|3428.5|3436.6|3431.6|3432.4|3427.4|0
1587605400000|2020-04-23 01:30:00|3430.4|3425.4|3429.2|3424.2|3432.1|3427.1|3427.7|3422.7|0
1587605700000|2020-04-23 01:35:00|3429.1|3424.1|3434.2|3429.2|3435.6|3430.6|3429.1|3424.1|0
1587606000000|2020-04-23 01:40:00|3434.1|3429.1|3427.7|3422.7|3434.6|3429.6|3426.1|3421.1|0
1587606300000|2020-04-23 01:45:00|3427.8|3422.8|3426|3421|3430.1|3425.1|3424.6|3419.6|0
1587606600000|2020-04-23 01:50:00|3425.9|3420.9|3427.4|3422.4|3427.9|3422.9|3423.3|3418.3|0
1587606900000|2020-04-23 01:55:00|3427.3|3422.3|3424.9|3419.9|3429.5|3424.5|3424.9|3419.9|0
1587607200000|2020-04-23 02:00:00|3435.1|3430.1|3429.1|3424.1|3435.8|3430.8|3426.7|3421.7|0
1587607500000|2020-04-23 02:05:00|3429.4|3424.4|3426.9|3421.9|3431.3|3426.3|3425.3|3420.3|0
1587607800000|2020-04-23 02:10:00|3427.1|3422.1|3424|3419|3427.9|3422.9|3424|3419|0
1587608100000|2020-04-23 02:15:00|3423.9|3418.9|3426.1|3421.1|3430.1|3425.1|3423.9|3418.9|0
1587608400000|2020-04-23 02:20:00|3426.2|3421.2|3424.6|3419.6|3426.9|3421.9|3424.4|3419.4|0
1587608700000|2020-04-23 02:25:00|3424.4|3419.4|3425.7|3420.7|3427|3422|3424.1|3419.1|0
1587609000000|2020-04-23 02:30:00|3425.6|3420.6|3423.9|3418.9|3426.3|3421.3|3423.5|3418.5|0
1587609300000|2020-04-23 02:35:00|3424|3419|3422.3|3417.3|3424.9|3419.9|3422.3|3417.3|0
1587609600000|2020-04-23 02:40:00|3422.4|3417.4|3422.2|3417.2|3422.4|3417.4|3420.1|3415.1|0
1587609900000|2020-04-23 02:45:00|3412.5|3407.5|3414.4|3409.4|3414.6|3409.6|3410.9|3405.9|0
1587610200000|2020-04-23 02:50:00|3414.6|3409.6|3412.5|3407.5|3415.1|3410.1|3412.1|3407.1|0
1587610500000|2020-04-23 02:55:00|3412.7|3407.7|3414.8|3409.8|3415.6|3410.6|3411.2|3406.2|0
1587610800000|2020-04-23 03:00:00|3414.4|3409.4|3415.1|3410.1|3416.7|3411.7|3413.6|3408.6|0
1587611100000|2020-04-23 03:05:00|3415.5|3410.5|3415.6|3410.6|3417.2|3412.2|3414.9|3409.9|0
1587611400000|2020-04-23 03:10:00|3415.5|3410.5|3417.2|3412.2|3417.5|3412.5|3412.7|3407.7|0
1587611700000|2020-04-23 03:15:00|3417.3|3412.3|3419.4|3414.4|3420.4|3415.4|3416.8|3411.8|0
1587612000000|2020-04-23 03:20:00|3419.3|3414.3|3416.7|3411.7|3419.3|3414.3|3415.8|3410.8|0
1587612300000|2020-04-23 03:25:00|3416.8|3411.8|3419|3414|3419.9|3414.9|3416.4|3411.4|0
1587612600000|2020-04-23 03:30:00|3418.8|3413.8|3418.3|3413.3|3420.9|3415.9|3417.5|3412.5|0
1587612900000|2020-04-23 03:35:00|3418.2|3413.2|3414.8|3409.8|3418.5|3413.5|3414|3409|0
1587613200000|2020-04-23 03:40:00|3414.9|3409.9|3413.2|3408.2|3417|3412|3412.5|3407.5|0
1587613500000|2020-04-23 03:45:00|3419.8|3414.8|3415.5|3410.5|3420.3|3415.3|3414.7|3409.7|0
1587613800000|2020-04-23 03:50:00|3416|3411|3413.7|3408.7|3417.7|3412.7|3413.2|3408.2|0
1587614100000|2020-04-23 03:55:00|3413.8|3408.8|3415.5|3410.5|3416.8|3411.8|3413.7|3408.7|0
1587614400000|2020-04-23 04:00:00|3415.7|3410.7|3416.3|3411.3|3416.4|3411.4|3414.7|3409.7|0
1587614700000|2020-04-23 04:05:00|3416.4|3411.4|3417.9|3412.9|3418.9|3413.9|3416.3|3411.3|0
1587615000000|2020-04-23 04:10:00|3417.8|3412.8|3415.6|3410.6|3418|3413|3415.4|3410.4|0
1587615300000|2020-04-23 04:15:00|3415.7|3410.7|3417.2|3412.2|3418.1|3413.1|3415.2|3410.2|0
1587615600000|2020-04-23 04:20:00|3417.4|3412.4|3418.2|3413.2|3418.3|3413.3|3416.7|3411.7|0
1587615900000|2020-04-23 04:25:00|3418.1|3413.1|3420.7|3415.7|3421.8|3416.8|3417.8|3412.8|0
1587616200000|2020-04-23 04:30:00|3420.3|3415.3|3427.1|3422.1|3428.8|3423.8|3419.9|3414.9|0
1587616500000|2020-04-23 04:35:00|3427|3422|3427.6|3422.6|3429.4|3424.4|3424.9|3419.9|0
1587616800000|2020-04-23 04:40:00|3427.7|3422.7|3427.1|3422.1|3429.7|3424.7|3425.6|3420.6|0
1587617100000|2020-04-23 04:45:00|3427.5|3422.5|3427.2|3422.2|3430.3|3425.3|3426.4|3421.4|0
1587617400000|2020-04-23 04:50:00|3427.1|3422.1|3425.3|3420.3|3428.1|3423.1|3424.7|3419.7|0
1587617700000|2020-04-23 04:55:00|3425.5|3420.5|3425.4|3420.4|3425.5|3420.5|3422.9|3417.9|0
1587618000000|2020-04-23 05:00:00|3426.3|3421.3|3435.8|3430.8|3435.9|3430.9|3425.6|3420.6|0
1587618300000|2020-04-23 05:05:00|3435.7|3430.7|3435.8|3430.8|3437.9|3432.9|3434|3429|0
1587618600000|2020-04-23 05:10:00|3435.6|3430.6|3433.5|3428.5|3435.7|3430.7|3432|3427|0
1587618900000|2020-04-23 05:15:00|3434|3429|3433.2|3428.2|3434|3429|3431.2|3426.2|0
1587619200000|2020-04-23 05:20:00|3433|3428|3437.7|3432.7|3437.8|3432.8|3432.6|3427.6|0
1587619500000|2020-04-23 05:25:00|3437.8|3432.8|3435.8|3430.8|3437.8|3432.8|3434.7|3429.7|0
1587619800000|2020-04-23 05:30:00|3435.9|3430.9|3436.6|3431.6|3438.4|3433.4|3435.4|3430.4|0
1587620100000|2020-04-23 05:35:00|3436.4|3431.4|3434|3429|3436.4|3431.4|3433.2|3428.2|0
1587620400000|2020-04-23 05:40:00|3434.1|3429.1|3428.8|3423.8|3434.6|3429.6|3428.6|3423.6|0
1587620700000|2020-04-23 05:45:00|3428.9|3423.9|3429.9|3424.9|3430|3425|3426|3421|0
1587621000000|2020-04-23 05:50:00|3429.8|3424.8|3430.5|3425.5|3432.8|3427.8|3429.6|3424.6|0
1587621300000|2020-04-23 05:55:00|3430.4|3425.4|3430.7|3425.7|3432.2|3427.2|3428.4|3423.4|0
1587621600000|2020-04-23 06:00:00|3430.1|3425.1|3434.1|3429.1|3434.4|3429.4|3424.1|3419.1|0
1587621900000|2020-04-23 06:05:00|3433.8|3428.8|3438.5|3433.5|3440.6|3435.6|3432.9|3427.9|0
1587622200000|2020-04-23 06:10:00|3438.4|3433.4|3437.7|3432.7|3441.7|3436.7|3437.1|3432.1|0
1587622500000|2020-04-23 06:15:00|3437.5|3432.5|3437.9|3432.9|3440.7|3435.7|3436.4|3431.4|0
1587622800000|2020-04-23 06:20:00|3437.8|3432.8|3438.9|3433.9|3439.4|3434.4|3437|3432|0
1587623100000|2020-04-23 06:25:00|3438.8|3433.8|3440.2|3435.2|3440.5|3435.5|3436.9|3431.9|0
1587623400000|2020-04-23 06:30:00|3427.9|3422.9|3435.8|3430.8|3436.1|3431.1|3427.9|3422.9|0
1587623700000|2020-04-23 06:35:00|3435.9|3430.9|3439.4|3434.4|3442.1|3437.1|3435.9|3430.9|0
1587624000000|2020-04-23 06:40:00|3439.8|3434.8|3440.8|3435.8|3442.1|3437.1|3438.4|3433.4|0
1587624300000|2020-04-23 06:45:00|3441|3436|3437.8|3432.8|3441.2|3436.2|3437.4|3432.4|0
1587624600000|2020-04-23 06:50:00|3438.1|3433.1|3437.3|3432.3|3440.8|3435.8|3436.7|3431.7|0
1587624900000|2020-04-23 06:55:00|3436.8|3431.8|3439|3434|3439.4|3434.4|3436.8|3431.8|0
1587625200000|2020-04-23 07:00:00|3443.8|3438.8|3441.4|3436.4|3443.9|3438.9|3439.6|3434.6|0
1587625500000|2020-04-23 07:05:00|3441.3|3436.3|3440.8|3435.8|3442.7|3437.7|3438.8|3433.8|0
1587625800000|2020-04-23 07:10:00|3440.9|3435.9|3442.2|3437.2|3445.3|3440.3|3440.9|3435.9|0
1587626100000|2020-04-23 07:15:00|3444.2|3439.2|3448.1|3443.1|3448.2|3443.2|3443|3438|0
1587626400000|2020-04-23 07:20:00|3448.5|3443.5|3446.5|3441.5|3449.6|3444.6|3445.8|3440.8|0
1587626700000|2020-04-23 07:25:00|3446|3441|3445.5|3440.5|3446.9|3441.9|3444.4|3439.4|0
1587627000000|2020-04-23 07:30:00|3431.1|3426.1|3431|3426|3434.8|3429.8|3430.3|3425.3|0
1587627300000|2020-04-23 07:35:00|3431.2|3426.2|3430.3|3425.3|3432.2|3427.2|3426.6|3421.6|0
1587627600000|2020-04-23 07:40:00|3430.1|3425.1|3426|3421|3430.3|3425.3|3424.2|3419.2|0
1587627900000|2020-04-23 07:45:00|3426.1|3421.1|3423.3|3418.3|3426.1|3421.1|3420.3|3415.3|0
1587628200000|2020-04-23 07:50:00|3422.8|3417.8|3422.3|3417.3|3424.8|3419.8|3419.9|3414.9|0
1587628500000|2020-04-23 07:55:00|3422.5|3417.5|3420.7|3415.7|3425.2|3420.2|3420.7|3415.7|0
1587628800000|2020-04-23 08:00:00|3420.3|3415.3|3431.8|3428.8|3432.3|3429.3|3418.9|3413.9|0
1587629100000|2020-04-23 08:05:00|3432.3|3429.3|3425.6|3422.6|3434.3|3431.3|3424.3|3421.3|0
1587629400000|2020-04-23 08:10:00|3426.3|3423.3|3421.7|3418.7|3428.5|3425.5|3420.6|3417.6|0
1587629700000|2020-04-23 08:15:00|3432.9|3427.9|3419.8|3416.8|3433.2|3428.2|3419.8|3416.8|0
1587630000000|2020-04-23 08:20:00|3420.3|3417.3|3424.1|3421.1|3424.7|3421.7|3419.9|3416.9|0
1587630300000|2020-04-23 08:25:00|3423.7|3420.7|3423.4|3420.4|3424.4|3421.4|3422.7|3419.7|0
1587630600000|2020-04-23 08:30:00|3423.5|3420.5|3421.6|3418.6|3423.5|3420.5|3421.6|3418.6|0
1587630900000|2020-04-23 08:35:00|3422|3419|3417.9|3414.9|3422.9|3419.9|3417.6|3414.6|0
1587631200000|2020-04-23 08:40:00|3418.4|3415.4|3419.3|3416.3|3421.1|3418.1|3417.3|3414.3|0
1587631500000|2020-04-23 08:45:00|3419.2|3416.2|3417.7|3414.7|3420.3|3417.3|3417.4|3414.4|0
1587631800000|2020-04-23 08:50:00|3417.6|3414.6|3418.1|3415.1|3418.7|3415.7|3416.8|3413.8|0
1587632100000|2020-04-23 08:55:00|3418.7|3415.7|3419|3416|3420.9|3417.9|3418.1|3415.1|0
1587632400000|2020-04-23 09:00:00|3418.8|3415.8|3419.4|3416.4|3420.6|3417.6|3416.7|3413.7|0
1587632700000|2020-04-23 09:05:00|3418.8|3415.8|3423.7|3420.7|3424.7|3421.7|3417.6|3414.6|0
1587633000000|2020-04-23 09:10:00|3423.5|3420.5|3424.8|3421.8|3426.2|3423.2|3421|3418|0
1587633300000|2020-04-23 09:15:00|3425|3422|3425.1|3422.1|3426.8|3423.8|3423.3|3420.3|0
1587633600000|2020-04-23 09:20:00|3425.3|3422.3|3424.8|3421.8|3427.2|3424.2|3422.1|3419.1|0
1587633900000|2020-04-23 09:25:00|3425.7|3422.7|3426.8|3423.8|3428.5|3425.5|3424.8|3421.8|0
1587634200000|2020-04-23 09:30:00|3426.6|3423.6|3431.9|3428.9|3432.8|3429.8|3426.6|3423.6|0
1587634500000|2020-04-23 09:35:00|3431.6|3428.6|3435.5|3432.5|3436.2|3433.2|3430.1|3427.1|0
1587634800000|2020-04-23 09:40:00|3435.4|3432.4|3433.8|3430.8|3436|3433|3432.2|3429.2|0
1587635100000|2020-04-23 09:45:00|3432.2|3429.2|3431.4|3428.4|3433.8|3430.8|3430.7|3427.7|0
1587635400000|2020-04-23 09:50:00|3430.9|3427.9|3430.6|3427.6|3431.6|3428.6|3429.4|3426.4|0
1587635700000|2020-04-23 09:55:00|3430.5|3427.5|3432.8|3429.8|3432.8|3429.8|3426.8|3423.8|0
1587636000000|2020-04-23 10:00:00|3432.4|3429.4|3430|3427|3433.5|3430.5|3429.2|3426.2|0
1587636300000|2020-04-23 10:05:00|3430.3|3427.3|3431.2|3428.2|3432.3|3429.3|3429.9|3426.9|0
1587636600000|2020-04-23 10:10:00|3430.8|3427.8|3429.6|3426.6|3431.5|3428.5|3428.7|3425.7|0
1587636900000|2020-04-23 10:15:00|3429.5|3426.5|3431.2|3428.2|3432.8|3429.8|3429.5|3426.5|0
1587637200000|2020-04-23 10:20:00|3431|3428|3435.1|3432.1|3435.1|3432.1|3429|3426|0
1587637500000|2020-04-23 10:25:00|3435|3432|3433.4|3430.4|3435.2|3432.2|3433.3|3430.3|0
1587637800000|2020-04-23 10:30:00|3433.5|3430.5|3428|3425|3433.5|3430.5|3426.5|3423.5|0
1587638100000|2020-04-23 10:35:00|3427.6|3424.6|3425.6|3422.6|3427.8|3424.8|3425.5|3422.5|0
1587638400000|2020-04-23 10:40:00|3425.7|3422.7|3425.1|3422.1|3426.6|3423.6|3423.7|3420.7|0
1587638700000|2020-04-23 10:45:00|3423.7|3420.7|3425.2|3422.2|3426.4|3423.4|3423.6|3420.6|0
1587639000000|2020-04-23 10:50:00|3425.3|3422.3|3425.4|3422.4|3425.5|3422.5|3424.5|3421.5|0
1587639300000|2020-04-23 10:55:00|3425.1|3422.1|3425.3|3422.3|3426.7|3423.7|3425|3422|0
1587639600000|2020-04-23 11:00:00|3426|3423|3428.7|3425.7|3429.3|3426.3|3426|3423|0
1587639900000|2020-04-23 11:05:00|3428.6|3425.6|3431.5|3428.5|3431.6|3428.6|3428.5|3425.5|0
1587640200000|2020-04-23 11:10:00|3431.4|3428.4|3435.5|3432.5|3435.7|3432.7|3431.4|3428.4|0
1587640500000|2020-04-23 11:15:00|3435.6|3432.6|3437.4|3434.4|3437.7|3434.7|3435.2|3432.2|0
1587640800000|2020-04-23 11:20:00|3437.6|3434.6|3439.1|3436.1|3440.1|3437.1|3437.4|3434.4|0
1587641100000|2020-04-23 11:25:00|3439.2|3436.2|3437.9|3434.9|3439.8|3436.8|3437.1|3434.1|0
1587641400000|2020-04-23 11:30:00|3437.8|3434.8|3437.7|3434.7|3438.6|3435.6|3437.2|3434.2|0
1587641700000|2020-04-23 11:35:00|3437.6|3434.6|3438.6|3435.6|3438.9|3435.9|3437.5|3434.5|0
1587642000000|2020-04-23 11:40:00|3438.7|3435.7|3437.8|3434.8|3439.6|3436.6|3437.8|3434.8|0
1587642300000|2020-04-23 11:45:00|3437.7|3434.7|3435.8|3432.8|3438.1|3435.1|3435.5|3432.5|0
1587642600000|2020-04-23 11:50:00|3436|3433|3436.2|3433.2|3436.6|3433.6|3434.9|3431.9|0
1587642900000|2020-04-23 11:55:00|3436.3|3433.3|3435.6|3432.6|3437.5|3434.5|3435.5|3432.5|0
1587643200000|2020-04-23 12:00:00|3435.7|3432.7|3433.8|3430.8|3436|3433|3433.5|3430.5|0
1587643500000|2020-04-23 12:05:00|3434.2|3431.2|3432.2|3429.2|3434.2|3431.2|3432.1|3429.1|0
1587643800000|2020-04-23 12:10:00|3432.1|3429.1|3434.6|3431.6|3434.7|3431.7|3431.6|3428.6|0
1587644100000|2020-04-23 12:15:00|3434.5|3431.5|3436.3|3433.3|3436.7|3433.7|3434.5|3431.5|0
1587644400000|2020-04-23 12:20:00|3436.2|3433.2|3436.5|3433.5|3437.3|3434.3|3436|3433|0
1587644700000|2020-04-23 12:25:00|3436.6|3433.6|3438.3|3435.3|3438.6|3435.6|3436.5|3433.5|0
1587645000000|2020-04-23 12:30:00|3438.6|3435.6|3444.9|3441.9|3445.2|3442.2|3438.1|3435.1|0
1587645300000|2020-04-23 12:35:00|3445|3442|3450.6|3447.6|3450.8|3447.8|3444.5|3441.5|0
1587645600000|2020-04-23 12:40:00|3450.5|3447.5|3449.6|3446.6|3451|3448|3447.8|3444.8|0
1587645900000|2020-04-23 12:45:00|3449.7|3446.7|3454.3|3451.3|3456.4|3453.4|3449.6|3446.6|0
1587646200000|2020-04-23 12:50:00|3454.2|3451.2|3457.7|3454.7|3459.4|3456.4|3452.9|3449.9|0
1587646500000|2020-04-23 12:55:00|3457.8|3454.8|3455.5|3452.5|3457.9|3454.9|3455.1|3452.1|0
1587646800000|2020-04-23 13:00:00|3455.6|3452.6|3452|3449|3455.7|3452.7|3452|3449|0
1587647100000|2020-04-23 13:05:00|3452.1|3449.1|3452.1|3449.1|3452.2|3449.2|3450.1|3447.1|0
1587647400000|2020-04-23 13:10:00|3452.2|3449.2|3454.6|3451.6|3455.1|3452.1|3451.9|3448.9|0
1587647700000|2020-04-23 13:15:00|3454.4|3451.4|3455.6|3452.6|3456.9|3453.9|3454.4|3451.4|0
1587648000000|2020-04-23 13:20:00|3455.5|3452.5|3457.3|3454.3|3458.1|3455.1|3454.6|3451.6|0
1587648300000|2020-04-23 13:25:00|3457.1|3454.1|3443.2|3440.2|3457.8|3454.8|3442.5|3439.5|0
1587648600000|2020-04-23 13:30:00|3443.7|3440.7|3467.2|3465.4|3467.3|3465.5|3438.6|3436.8|0
1587648900000|2020-04-23 13:35:00|3468.1|3466.3|3473.5|3471.7|3481|3479.2|3468.1|3466.3|0
1587649200000|2020-04-23 13:40:00|3474.1|3472.3|3466.9|3465.1|3479.1|3477.3|3466.8|3465|0
1587649500000|2020-04-23 13:45:00|3467.5|3464.5|3467.4|3464.4|3471.3|3468.3|3462.7|3459.7|0
1587649800000|2020-04-23 13:50:00|3467.3|3464.3|3461.3|3458.3|3470.2|3467.2|3461.3|3458.3|0
1587650100000|2020-04-23 13:55:00|3461.1|3458.1|3465.5|3462.5|3465.9|3462.9|3454|3451|0
1587650400000|2020-04-23 14:00:00|3466.3|3463.3|3467.4|3464.4|3471.1|3468.1|3459.8|3456.8|0
1587650700000|2020-04-23 14:05:00|3467.5|3464.5|3470.3|3467.3|3473.9|3470.9|3467.4|3464.4|0
1587651000000|2020-04-23 14:10:00|3470.6|3467.6|3458.3|3455.3|3472.6|3469.6|3457.2|3454.2|0
1587651300000|2020-04-23 14:15:00|3457.9|3454.9|3466.9|3463.9|3467.9|3464.9|3452.7|3449.7|0
1587651600000|2020-04-23 14:20:00|3467|3464|3467.8|3464.8|3471.7|3468.7|3463.2|3460.2|0
1587651900000|2020-04-23 14:25:00|3467.9|3464.9|3469.3|3466.3|3470.4|3467.4|3464|3461|0
1587652200000|2020-04-23 14:30:00|3470.1|3467.1|3481.6|3478.6|3481.9|3478.9|3470.1|3467.1|0
1587652500000|2020-04-23 14:35:00|3481.5|3478.5|3474.7|3471.7|3481.7|3478.7|3473.2|3470.2|0
1587652800000|2020-04-23 14:40:00|3474.6|3471.6|3473.6|3470.6|3478.7|3475.7|3473.6|3470.6|0
1587653100000|2020-04-23 14:45:00|3473.7|3470.7|3469.1|3466.1|3474.5|3471.5|3466|3463|0
1587653400000|2020-04-23 14:50:00|3469.2|3466.2|3464.4|3461.4|3471.3|3468.3|3464.4|3461.4|0
1587653700000|2020-04-23 14:55:00|3464.5|3461.5|3468.6|3465.6|3473.1|3470.1|3464.2|3461.2|0
1587654000000|2020-04-23 15:00:00|3468.7|3465.7|3466.1|3463.1|3468.9|3465.9|3461.7|3458.7|0
1587654300000|2020-04-23 15:05:00|3466|3463|3463.8|3460.8|3466|3463|3462.2|3459.2|0
1587654600000|2020-04-23 15:10:00|3463.9|3460.9|3467.3|3464.3|3467.6|3464.6|3461.2|3458.2|0
1587654900000|2020-04-23 15:15:00|3467.5|3464.5|3467.4|3464.4|3472.5|3469.5|3467.4|3464.4|0
1587655200000|2020-04-23 15:20:00|3467.3|3464.3|3469.3|3466.3|3469.8|3466.8|3465.8|3462.8|0
1587655500000|2020-04-23 15:25:00|3469.4|3466.4|3475.1|3472.1|3476.1|3473.1|3469|3466|0
1587655800000|2020-04-23 15:30:00|3475.2|3472.2|3464.1|3461.1|3476.5|3473.5|3464.1|3461.1|0
1587656100000|2020-04-23 15:35:00|3464|3461|3459.6|3456.6|3465.4|3462.4|3459.6|3456.6|0
1587656400000|2020-04-23 15:40:00|3459.5|3456.5|3460.2|3457.2|3463.2|3460.2|3458.2|3455.2|0
1587656700000|2020-04-23 15:45:00|3460.1|3457.1|3453.8|3450.8|3460.2|3457.2|3452.5|3449.5|0
1587657000000|2020-04-23 15:50:00|3453.7|3450.7|3454.9|3451.9|3456|3453|3452.5|3449.5|0
1587657300000|2020-04-23 15:55:00|3454.8|3451.8|3458.9|3455.9|3459.1|3456.1|3454.8|3451.8|0
1587657600000|2020-04-23 16:00:00|3458.8|3455.8|3458.9|3455.9|3461.1|3458.1|3456.3|3453.3|0
1587657900000|2020-04-23 16:05:00|3458.8|3455.8|3462.6|3459.6|3462.6|3459.6|3458.2|3455.2|0
1587658200000|2020-04-23 16:10:00|3462.7|3459.7|3463.7|3460.7|3465.1|3462.1|3461.8|3458.8|0
1587658500000|2020-04-23 16:15:00|3463.5|3460.5|3466.3|3463.3|3468.7|3465.7|3461|3458|0
1587658800000|2020-04-23 16:20:00|3466.6|3463.6|3467|3464|3467.1|3464.1|3463.3|3460.3|0
1587659100000|2020-04-23 16:25:00|3466.9|3463.9|3469.9|3466.9|3469.9|3466.9|3465.1|3462.1|0
1587659400000|2020-04-23 16:30:00|3469.8|3466.8|3470.8|3467.8|3471.5|3468.5|3468|3465|0
1587659700000|2020-04-23 16:35:00|3470.7|3467.7|3468|3465|3470.7|3467.7|3466.3|3463.3|0
1587660000000|2020-04-23 16:40:00|3467.9|3464.9|3448.5|3445.5|3468.2|3465.2|3446.3|3443.3|0
1587660300000|2020-04-23 16:45:00|3449.2|3446.2|3444.5|3441.5|3455.6|3452.6|3416.2|3413.2|0
1587660600000|2020-04-23 16:50:00|3444.6|3441.6|3444.8|3441.8|3445.7|3442.7|3426.8|3423.8|0
1587660900000|2020-04-23 16:55:00|3444.2|3441.2|3449.8|3446.8|3453.3|3450.3|3442.6|3439.6|0
1587661200000|2020-04-23 17:00:00|3450.1|3447.1|3457.7|3454.7|3459.6|3456.6|3449.2|3446.2|0
1587661500000|2020-04-23 17:05:00|3457.8|3454.8|3452.2|3449.2|3459|3456|3451|3448|0
1587661800000|2020-04-23 17:10:00|3452.3|3449.3|3459.9|3456.9|3460.8|3457.8|3451.4|3448.4|0
1587662100000|2020-04-23 17:15:00|3460|3457|3451|3448|3460.8|3457.8|3451|3448|0
1587662400000|2020-04-23 17:20:00|3450.8|3447.8|3436.3|3433.3|3451.4|3448.4|3433.4|3430.4|0
1587662700000|2020-04-23 17:25:00|3436.4|3433.4|3435.1|3432.1|3436.6|3433.6|3429|3426|0
1587663000000|2020-04-23 17:30:00|3435.2|3432.2|3441.2|3438.2|3441.5|3438.5|3432.6|3429.6|0
1587663300000|2020-04-23 17:35:00|3441.5|3438.5|3435|3432|3444.8|3441.8|3435|3432|0
1587663600000|2020-04-23 17:40:00|3434.8|3431.8|3427.9|3424.9|3437|3434|3427.1|3424.1|0
1587663900000|2020-04-23 17:45:00|3428|3425|3421.2|3418.2|3433|3430|3420.8|3417.8|0
1587664200000|2020-04-23 17:50:00|3421.3|3418.3|3413|3410|3424.9|3421.9|3412.9|3409.9|0
1587664500000|2020-04-23 17:55:00|3413.1|3410.1|3418.5|3415.5|3419.1|3416.1|3411|3408|0
1587664800000|2020-04-23 18:00:00|3418.3|3415.3|3417.5|3414.5|3420.5|3417.5|3412.9|3409.9|0
1587665100000|2020-04-23 18:05:00|3417.4|3414.4|3412.3|3409.3|3419.1|3416.1|3411.7|3408.7|0
1587665400000|2020-04-23 18:10:00|3412|3409|3416.8|3413.8|3417.3|3414.3|3404.3|3401.3|0
1587665700000|2020-04-23 18:15:00|3416.7|3413.7|3422.1|3419.1|3426.2|3423.2|3416.5|3413.5|0
1587666000000|2020-04-23 18:20:00|3422|3419|3430.3|3427.3|3430.3|3427.3|3421.6|3418.6|0
1587666300000|2020-04-23 18:25:00|3430.2|3427.2|3429.8|3426.8|3433.6|3430.6|3427.7|3424.7|0
1587666600000|2020-04-23 18:30:00|3430.2|3427.2|3431.5|3428.5|3434.9|3431.9|3428.7|3425.7|0
1587666900000|2020-04-23 18:35:00|3431.8|3428.8|3427.9|3424.9|3432.7|3429.7|3426|3423|0
1587667200000|2020-04-23 18:40:00|3428.1|3425.1|3432.8|3429.8|3434.4|3431.4|3428.1|3425.1|0
1587667500000|2020-04-23 18:45:00|3433|3430|3430.5|3427.5|3434.7|3431.7|3429.4|3426.4|0
1587667800000|2020-04-23 18:50:00|3431.2|3428.2|3440.7|3437.7|3440.8|3437.8|3430.9|3427.9|0
1587668100000|2020-04-23 18:55:00|3440.6|3437.6|3442|3439|3445|3442|3440.6|3437.6|0
1587668400000|2020-04-23 19:00:00|3442.1|3439.1|3436|3433|3442.7|3439.7|3435.2|3432.2|0
1587668700000|2020-04-23 19:05:00|3436.1|3433.1|3433.2|3430.2|3436.3|3433.3|3433.2|3430.2|0
1587669000000|2020-04-23 19:10:00|3433.4|3430.4|3424.4|3421.4|3433.6|3430.6|3422.4|3419.4|0
1587669300000|2020-04-23 19:15:00|3424.7|3421.7|3419.1|3416.1|3426.5|3423.5|3418.3|3415.3|0
1587669600000|2020-04-23 19:20:00|3419.4|3416.4|3421.1|3418.1|3422.2|3419.2|3416.3|3413.3|0
1587669900000|2020-04-23 19:25:00|3421.4|3418.4|3423.4|3420.4|3425.9|3422.9|3419.2|3416.2|0
1587670200000|2020-04-23 19:30:00|3423.3|3420.3|3421.6|3418.6|3423.6|3420.6|3414.9|3411.9|0
1587670500000|2020-04-23 19:35:00|3422.1|3419.1|3420.8|3417.8|3423.7|3420.7|3417.6|3414.6|0
1587670800000|2020-04-23 19:40:00|3420.9|3417.9|3416.9|3413.9|3425.8|3422.8|3416.3|3413.3|0
1587671100000|2020-04-23 19:45:00|3417|3414|3422.3|3419.3|3425.2|3422.2|3416.8|3413.8|0
1587671400000|2020-04-23 19:50:00|3422.7|3419.7|3421.1|3418.1|3426.3|3423.3|3414.5|3411.5|0
1587671700000|2020-04-23 19:55:00|3421.5|3418.5|3418.5|3415.5|3422.1|3419.1|3414.5|3411.5|0
1587672000000|2020-04-23 20:00:00|3418.9|3415.9|3414.3|3411.3|3419.7|3416.7|3414|3411|0
1587672300000|2020-04-23 20:05:00|3414.6|3411.6|3410.4|3407.4|3415|3412|3410.4|3407.4|0
1587672600000|2020-04-23 20:10:00|3410.5|3407.5|3408.8|3405.8|3411.9|3408.9|3408.5|3405.5|0
1587672900000|2020-04-23 20:15:00|3408.9|3405.9|3408.7|3405.7|3410.7|3407.7|3408.7|3405.7|0
1587673200000|2020-04-23 20:20:00|3408.6|3405.6|3408.8|3405.8|3409.4|3406.4|3407.8|3404.8|0
1587673500000|2020-04-23 20:25:00|3408.5|3405.5|3408.7|3405.7|3409.2|3406.2|3407.6|3404.6|0
1587673800000|2020-04-23 20:30:00|3408.6|3405.6|3407.4|3404.4|3408.9|3405.9|3407.4|3404.4|0
1587674100000|2020-04-23 20:35:00|3407.3|3404.3|3408.9|3405.9|3409.2|3406.2|3407.3|3404.3|0
1587674400000|2020-04-23 20:40:00|3409|3406|3408.9|3405.9|3409.7|3406.7|3408.7|3405.7|0
1587674700000|2020-04-23 20:45:00|3409|3406|3411.4|3408.4|3411.4|3408.4|3408.9|3405.9|0
1587675000000|2020-04-23 20:50:00|3411.1|3408.1|3410.5|3407.5|3411.8|3408.8|3410.5|3407.5|0
1587675300000|2020-04-23 20:55:00|3410.6|3407.6|3410.2|3407.2|3411.1|3408.1|3410.1|3407.1|0
1587675600000|2020-04-23 21:00:00|3410.4|3407.4|3409.3|3406.3|3410.6|3407.6|3409|3406|0
1587675900000|2020-04-23 21:05:00|3409.4|3406.4|3410.5|3407.5|3410.5|3407.5|3409|3406|0
1587676200000|2020-04-23 21:10:00|3410.3|3407.3|3409.2|3406.2|3410.6|3407.6|3408.9|3405.9|0
1587676500000|2020-04-23 21:15:00|3409.1|3406.1|3408.1|3405.1|3409.4|3406.4|3408.1|3405.1|0
1587676800000|2020-04-23 21:20:00|3408.8|3405.8|3407.8|3404.8|3409.1|3406.1|3407.7|3404.7|0
1587677100000|2020-04-23 21:25:00|3408|3405|3406.7|3403.7|3408|3405|3406.3|3403.3|0
1587677400000|2020-04-23 21:30:00|3406.6|3403.6|3407|3404|3407.1|3404.1|3405.9|3402.9|0
1587677700000|2020-04-23 21:35:00|3406.8|3403.8|3398.9|3395.9|3406.9|3403.9|3398.7|3395.7|0
1587678000000|2020-04-23 21:40:00|3398.5|3395.5|3396.1|3393.1|3398.7|3395.7|3395.9|3392.9|0
1587678300000|2020-04-23 21:45:00|3396|3393|3393.5|3390.5|3396.2|3393.2|3392.5|3389.5|0
1587678600000|2020-04-23 21:50:00|3393.6|3390.6|3392.4|3389.4|3394.3|3391.3|3391.7|3388.7|0
1587678900000|2020-04-23 21:55:00|3392.2|3389.2|3393.2|3390.2|3393.2|3390.2|3391.2|3388.2|0
1587679200000|2020-04-23 22:00:00|3393.4|3390.4|3395|3392|3395.2|3392.2|3390.3|3387.3|0
1587679500000|2020-04-23 22:05:00|3394.8|3391.8|3393.4|3390.4|3395.5|3392.5|3392.8|3389.8|0
1587679800000|2020-04-23 22:10:00|3393.5|3390.5|3395.6|3392.6|3395.7|3392.7|3393.5|3390.5|0
1587680100000|2020-04-23 22:15:00|3395.4|3392.4|3393.4|3390.4|3395.4|3392.4|3393.2|3390.2|0
1587680400000|2020-04-23 22:20:00|3393.5|3390.5|3393.9|3390.9|3394.4|3391.4|3393.3|3390.3|0
1587680700000|2020-04-23 22:25:00|3394|3391|3393.8|3390.8|3394.2|3391.2|3393|3390|0
1587681000000|2020-04-23 22:30:00|3393.7|3390.7|3393.6|3390.6|3393.9|3390.9|3393.4|3390.4|0
1587681300000|2020-04-23 22:35:00|3393.7|3390.7|3388.1|3385.1|3393.8|3390.8|3387.8|3384.8|0
1587681600000|2020-04-23 22:40:00|3388.3|3385.3|3384.6|3381.6|3388.3|3385.3|3384.3|3381.3|0
1587681900000|2020-04-23 22:45:00|3384.5|3381.5|3386.7|3383.7|3387.2|3384.2|3384.4|3381.4|0
1587682200000|2020-04-23 22:50:00|3386.6|3383.6|3387.3|3384.3|3387.3|3384.3|3386.1|3383.1|0
1587682500000|2020-04-23 22:55:00|3387.2|3384.2|3385.9|3382.9|3387.2|3384.2|3385.1|3382.1|0
1587682800000|2020-04-23 23:00:00|3386.1|3383.1|3387.3|3384.3|3387.3|3384.3|3386.1|3383.1|0
1587683100000|2020-04-23 23:05:00|3387.2|3384.2|3386.3|3383.3|3387.2|3384.2|3385.8|3382.8|0
1587683400000|2020-04-23 23:10:00|3386.4|3383.4|3385.3|3382.3|3386.4|3383.4|3385.3|3382.3|0
1587683700000|2020-04-23 23:15:00|3385.2|3382.2|3386|3383|3386.1|3383.1|3384.8|3381.8|0
1587684000000|2020-04-23 23:20:00|3385.7|3382.7|3385.1|3382.1|3386.2|3383.2|3385|3382|0
1587684300000|2020-04-23 23:25:00|3385|3382|3385.7|3382.7|3386|3383|3384.8|3381.8|0
1587684600000|2020-04-23 23:30:00|3385.8|3382.8|3386.8|3383.8|3386.9|3383.9|3385.4|3382.4|0
1587684900000|2020-04-23 23:35:00|3387|3384|3386.1|3383.1|3387|3384|3386|3383|0
1587685200000|2020-04-23 23:40:00|3385.9|3382.9|3385.2|3382.2|3386.1|3383.1|3384.9|3381.9|0
1587685500000|2020-04-23 23:45:00|3385.3|3382.3|3384.5|3381.5|3385.3|3382.3|3384|3381|0
1587685800000|2020-04-23 23:50:00|3384.6|3381.6|3385|3382|3385.5|3382.5|3384.2|3381.2|0
1587686100000|2020-04-23 23:55:00|3385.1|3382.1|3385.2|3380.2|3385.5|3382.1|3383.5|3380.2|0
1587686400000|2020-04-24 00:00:00|3385|3380|3389.1|3384.1|3389.8|3384.8|3383.1|3378.1|0
1587686700000|2020-04-24 00:05:00|3389|3384|3381.7|3376.7|3389|3384|3380.7|3375.7|0
1587687000000|2020-04-24 00:10:00|3381.3|3376.3|3377.5|3372.5|3382.7|3377.7|3374|3369|0
1587687300000|2020-04-24 00:15:00|3377.1|3372.1|3376.6|3371.6|3377.9|3372.9|3373.9|3368.9|0
1587687600000|2020-04-24 00:20:00|3376.5|3371.5|3375.3|3370.3|3377.5|3372.5|3374.6|3369.6|0
1587687900000|2020-04-24 00:25:00|3375.6|3370.6|3374.2|3369.2|3376.1|3371.1|3372.6|3367.6|0
1587688200000|2020-04-24 00:30:00|3374.9|3369.9|3370.1|3365.1|3376.5|3371.5|3369|3364|0
1587688500000|2020-04-24 00:35:00|3369.6|3364.6|3371.4|3366.4|3371.4|3366.4|3369.5|3364.5|0
1587688800000|2020-04-24 00:40:00|3371.3|3366.3|3375.1|3370.1|3375.1|3370.1|3370.6|3365.6|0
1587689100000|2020-04-24 00:45:00|3374.8|3369.8|3373.2|3368.2|3377.8|3372.8|3373|3368|0
1587689400000|2020-04-24 00:50:00|3373.5|3368.5|3371.2|3366.2|3375.6|3370.6|3370.2|3365.2|0
1587689700000|2020-04-24 00:55:00|3371.4|3366.4|3374.8|3369.8|3375.9|3370.9|3371.4|3366.4|0
1587690000000|2020-04-24 01:00:00|3374.6|3369.6|3377.3|3372.3|3378.5|3373.5|3374.6|3369.6|0
1587690300000|2020-04-24 01:05:00|3377.4|3372.4|3377.6|3372.6|3378.3|3373.3|3375.8|3370.8|0
1587690600000|2020-04-24 01:10:00|3377.8|3372.8|3379|3374|3380|3375|3377.4|3372.4|0
1587690900000|2020-04-24 01:15:00|3378.8|3373.8|3374.1|3369.1|3378.8|3373.8|3372|3367|0
1587691200000|2020-04-24 01:20:00|3374.2|3369.2|3369.1|3364.1|3375|3370|3368.4|3363.4|0
1587691500000|2020-04-24 01:25:00|3369.3|3364.3|3367.5|3362.5|3370.3|3365.3|3365|3360|0
1587691800000|2020-04-24 01:30:00|3367.7|3362.7|3367.8|3362.8|3369.7|3364.7|3363.4|3358.4|0
1587692100000|2020-04-24 01:35:00|3368.2|3363.2|3372.6|3367.6|3373.6|3368.6|3367.7|3362.7|0
1587692400000|2020-04-24 01:40:00|3372.3|3367.3|3375.5|3370.5|3376.1|3371.1|3370.7|3365.7|0
1587692700000|2020-04-24 01:45:00|3375.3|3370.3|3374.6|3369.6|3375.7|3370.7|3373.2|3368.2|0
1587693000000|2020-04-24 01:50:00|3374.7|3369.7|3371.6|3366.6|3376.1|3371.1|3370.8|3365.8|0
1587693300000|2020-04-24 01:55:00|3371.8|3366.8|3370.8|3365.8|3373.4|3368.4|3370.3|3365.3|0
1587693600000|2020-04-24 02:00:00|3370.7|3365.7|3376.9|3371.9|3378|3373|3369.6|3364.6|0
1587693900000|2020-04-24 02:05:00|3376.8|3371.8|3375.2|3370.2|3378.5|3373.5|3375.2|3370.2|0
1587694200000|2020-04-24 02:10:00|3375.4|3370.4|3379.3|3374.3|3379.3|3374.3|3374.6|3369.6|0
1587694500000|2020-04-24 02:15:00|3379.4|3374.4|3379.2|3374.2|3381|3376|3378.5|3373.5|0
1587694800000|2020-04-24 02:20:00|3379.1|3374.1|3378.8|3373.8|3379.5|3374.5|3377.1|3372.1|0
1587695100000|2020-04-24 02:25:00|3378.9|3373.9|3376.7|3371.7|3379.3|3374.3|3375.9|3370.9|0
1587695400000|2020-04-24 02:30:00|3376.5|3371.5|3379.7|3374.7|3379.9|3374.9|3375.9|3370.9|0
1587695700000|2020-04-24 02:35:00|3379.9|3374.9|3380.3|3375.3|3381.4|3376.4|3378.4|3373.4|0
1587696000000|2020-04-24 02:40:00|3380.4|3375.4|3384.9|3379.9|3385.3|3380.3|3380.3|3375.3|0
1587696300000|2020-04-24 02:45:00|3384.8|3379.8|3382.7|3377.7|3385.1|3380.1|3381|3376|0
1587696600000|2020-04-24 02:50:00|3382.8|3377.8|3379.5|3374.5|3383.4|3378.4|3378.8|3373.8|0
1587696900000|2020-04-24 02:55:00|3379.8|3374.8|3381.2|3376.2|3382.9|3377.9|3379.5|3374.5|0
1587697200000|2020-04-24 03:00:00|3381.1|3376.1|3382.2|3377.2|3382.8|3377.8|3380.8|3375.8|0
1587697500000|2020-04-24 03:05:00|3381.9|3376.9|3384|3379|3384.6|3379.6|3381.6|3376.6|0
1587697800000|2020-04-24 03:10:00|3384.1|3379.1|3382.5|3377.5|3384.4|3379.4|3381.2|3376.2|0
1587698100000|2020-04-24 03:15:00|3382.4|3377.4|3380.4|3375.4|3382.4|3377.4|3378.3|3373.3|0
1587698400000|2020-04-24 03:20:00|3380.5|3375.5|3379.6|3374.6|3381.1|3376.1|3378|3373|0
1587698700000|2020-04-24 03:25:00|3379.2|3374.2|3379.7|3374.7|3380.2|3375.2|3378.9|3373.9|0
1587699000000|2020-04-24 03:30:00|3379.8|3374.8|3380.4|3375.4|3380.5|3375.5|3377.1|3372.1|0
1587699300000|2020-04-24 03:35:00|3380.3|3375.3|3381.8|3376.8|3382|3377|3380.2|3375.2|0
1587699600000|2020-04-24 03:40:00|3381.7|3376.7|3378.5|3373.5|3381.7|3376.7|3378|3373|0
1587699900000|2020-04-24 03:45:00|3378.3|3373.3|3378.2|3373.2|3379.5|3374.5|3377.7|3372.7|0
1587700200000|2020-04-24 03:50:00|3378.1|3373.1|3379|3374|3379.6|3374.6|3377.7|3372.7|0
1587700500000|2020-04-24 03:55:00|3379.1|3374.1|3378.3|3373.3|3379.3|3374.3|3377.5|3372.5|0
1587700800000|2020-04-24 04:00:00|3378.1|3373.1|3382|3377|3383.1|3378.1|3378.1|3373.1|0
1587701100000|2020-04-24 04:05:00|3382.1|3377.1|3384.4|3379.4|3384.8|3379.8|3381.4|3376.4|0
1587701400000|2020-04-24 04:10:00|3384.1|3379.1|3383.5|3378.5|3384.5|3379.5|3382.4|3377.4|0
1587701700000|2020-04-24 04:15:00|3383.4|3378.4|3383.2|3378.2|3384|3379|3382.1|3377.1|0
1587702000000|2020-04-24 04:20:00|3383|3378|3383|3378|3384.3|3379.3|3381.7|3376.7|0
1587702300000|2020-04-24 04:25:00|3382.9|3377.9|3384.3|3379.3|3384.5|3379.5|3382.2|3377.2|0
1587702600000|2020-04-24 04:30:00|3384|3379|3383|3378|3384.5|3379.5|3382.2|3377.2|0
1587702900000|2020-04-24 04:35:00|3383.2|3378.2|3381.4|3376.4|3383.3|3378.3|3381.2|3376.2|0
1587703200000|2020-04-24 04:40:00|3381.5|3376.5|3377.5|3372.5|3381.7|3376.7|3376.6|3371.6|0
1587703500000|2020-04-24 04:45:00|3377.7|3372.7|3380|3375|3380|3375|3376.8|3371.8|0
1587703800000|2020-04-24 04:50:00|3380.1|3375.1|3379|3374|3380.1|3375.1|3378.3|3373.3|0
1587704100000|2020-04-24 04:55:00|3378.9|3373.9|3378.4|3373.4|3379.5|3374.5|3377.7|3372.7|0
1587704400000|2020-04-24 05:00:00|3378.2|3373.2|3373.5|3368.5|3378.5|3373.5|3372.7|3367.7|0
1587704700000|2020-04-24 05:05:00|3373.6|3368.6|3367.9|3362.9|3373.6|3368.6|3366.1|3361.1|0
1587705000000|2020-04-24 05:10:00|3367.8|3362.8|3370.9|3365.9|3371|3366|3367.6|3362.6|0
1587705300000|2020-04-24 05:15:00|3371|3366|3374|3369|3374.5|3369.5|3370.7|3365.7|0
1587705600000|2020-04-24 05:20:00|3374.1|3369.1|3373.8|3368.8|3374.9|3369.9|3372.9|3367.9|0
1587705900000|2020-04-24 05:25:00|3373.9|3368.9|3377.4|3372.4|3377.4|3372.4|3372|3367|0
1587706200000|2020-04-24 05:30:00|3377.2|3372.2|3376.6|3371.6|3379.3|3374.3|3375.6|3370.6|0
1587706500000|2020-04-24 05:35:00|3376.5|3371.5|3378.8|3373.8|3380|3375|3376|3371|0
1587706800000|2020-04-24 05:40:00|3379|3374|3380.1|3375.1|3380.4|3375.4|3377.5|3372.5|0
1587707100000|2020-04-24 05:45:00|3380|3375|3376.7|3371.7|3381.2|3376.2|3376.3|3371.3|0
1587707400000|2020-04-24 05:50:00|3376.1|3371.1|3378.8|3373.8|3380.1|3375.1|3375.9|3370.9|0
1587707700000|2020-04-24 05:55:00|3378.7|3373.7|3377.4|3372.4|3378.8|3373.8|3375.5|3370.5|0
1587708000000|2020-04-24 06:00:00|3377.3|3372.3|3373.1|3368.1|3378.4|3373.4|3373.1|3368.1|0
1587708300000|2020-04-24 06:05:00|3372.8|3367.8|3372.5|3367.5|3373.7|3368.7|3369.2|3364.2|0
1587708600000|2020-04-24 06:10:00|3372.2|3367.2|3375.4|3370.4|3375.7|3370.7|3369.8|3364.8|0
1587708900000|2020-04-24 06:15:00|3376.1|3371.1|3381.2|3376.2|3382.9|3377.9|3376.1|3371.1|0
1587709200000|2020-04-24 06:20:00|3381.3|3376.3|3379.7|3374.7|3383.8|3378.8|3379.3|3374.3|0
1587709500000|2020-04-24 06:25:00|3379.6|3374.6|3377.4|3372.4|3381.2|3376.2|3377.3|3372.3|0
1587709800000|2020-04-24 06:30:00|3377.2|3372.2|3378.5|3373.5|3379.3|3374.3|3375.5|3370.5|0
1587710100000|2020-04-24 06:35:00|3378.1|3373.1|3378.1|3373.1|3379.3|3374.3|3375.5|3370.5|0
1587710400000|2020-04-24 06:40:00|3377.9|3372.9|3379.9|3374.9|3380.5|3375.5|3375.9|3370.9|0
1587710700000|2020-04-24 06:45:00|3380|3375|3380.8|3375.8|3382.3|3377.3|3379.1|3374.1|0
1587711000000|2020-04-24 06:50:00|3380.6|3375.6|3387.4|3382.4|3388.9|3383.9|3380|3375|0
1587711300000|2020-04-24 06:55:00|3387.7|3382.7|3390.6|3385.6|3391.9|3386.9|3386.1|3381.1|0
1587711600000|2020-04-24 07:00:00|3391.1|3386.1|3388|3383|3391.1|3386.1|3384.1|3379.1|0
1587711900000|2020-04-24 07:05:00|3388.7|3383.7|3388.3|3383.3|3395.9|3390.9|3387.7|3382.7|0
1587712200000|2020-04-24 07:10:00|3388.7|3383.7|3388.9|3383.9|3393.1|3388.1|3386.2|3381.2|0
1587712500000|2020-04-24 07:15:00|3389|3384|3390.7|3385.7|3393.5|3388.5|3388.2|3383.2|0
1587712800000|2020-04-24 07:20:00|3390.1|3385.1|3390.4|3385.4|3393.4|3388.4|3387.3|3382.3|0
1587713100000|2020-04-24 07:25:00|3390.3|3385.3|3387.3|3382.3|3391.7|3386.7|3385.3|3380.3|0
1587713400000|2020-04-24 07:30:00|3386.9|3381.9|3388|3383|3388.9|3383.9|3385.2|3380.2|0
1587713700000|2020-04-24 07:35:00|3388.2|3383.2|3391.7|3386.7|3393.2|3388.2|3387.1|3382.1|0
1587714000000|2020-04-24 07:40:00|3391.9|3386.9|3393.3|3388.3|3394.1|3389.1|3390.7|3385.7|0
1587714300000|2020-04-24 07:45:00|3393.4|3388.4|3390.7|3385.7|3393.7|3388.7|3389.3|3384.3|0
1587714600000|2020-04-24 07:50:00|3390.4|3385.4|3391.4|3386.4|3391.4|3386.4|3387.9|3382.9|0
1587714900000|2020-04-24 07:55:00|3391.1|3386.1|3390.1|3385.1|3391.2|3386.2|3388.3|3383.3|0
1587715200000|2020-04-24 08:00:00|3390.2|3385.2|3391.2|3388.2|3391.6|3388.6|3384|3381|0
1587715500000|2020-04-24 08:05:00|3388.9|3385.9|3391.3|3388.3|3393|3390|3387.6|3384.6|0
1587715800000|2020-04-24 08:10:00|3390.8|3387.8|3395.4|3392.4|3396.9|3393.9|3389.5|3386.5|0
1587716100000|2020-04-24 08:15:00|3395.3|3392.3|3390.4|3387.4|3396.9|3393.9|3390.4|3387.4|0
1587716400000|2020-04-24 08:20:00|3390.7|3387.7|3391|3388|3391.7|3388.7|3389.8|3386.8|0
1587716700000|2020-04-24 08:25:00|3391.2|3388.2|3392.9|3389.9|3393|3390|3390.5|3387.5|0
1587717000000|2020-04-24 08:30:00|3393|3390|3393.1|3390.1|3397.4|3394.4|3392|3389|0
1587717300000|2020-04-24 08:35:00|3393.3|3390.3|3394|3391|3395|3392|3392.5|3389.5|0
1587717600000|2020-04-24 08:40:00|3393.8|3390.8|3394.2|3391.2|3394.4|3391.4|3393.4|3390.4|0
1587717900000|2020-04-24 08:45:00|3394.3|3391.3|3395.2|3392.2|3398|3395|3393.5|3390.5|0
1587718200000|2020-04-24 08:50:00|3395.4|3392.4|3396.5|3393.5|3396.6|3393.6|3394.9|3391.9|0
1587718500000|2020-04-24 08:55:00|3396.4|3393.4|3396.7|3393.7|3399.7|3396.7|3396|3393|0
1587718800000|2020-04-24 09:00:00|3396|3393|3396.6|3393.6|3397.1|3394.1|3395.2|3392.2|0
1587719100000|2020-04-24 09:05:00|3396.7|3393.7|3401.9|3398.9|3401.9|3398.9|3395.9|3392.9|0
1587719400000|2020-04-24 09:10:00|3402.2|3399.2|3402.3|3399.3|3407.6|3404.6|3401.7|3398.7|0
1587719700000|2020-04-24 09:15:00|3403.1|3400.1|3406.9|3403.9|3407.7|3404.7|3401.8|3398.8|0
1587720000000|2020-04-24 09:20:00|3407.3|3404.3|3405.3|3402.3|3409.3|3406.3|3405|3402|0
1587720300000|2020-04-24 09:25:00|3404.9|3401.9|3410.5|3407.5|3411|3408|3404.8|3401.8|0
1587720600000|2020-04-24 09:30:00|3410.8|3407.8|3409.2|3406.2|3410.9|3407.9|3408.4|3405.4|0
1587720900000|2020-04-24 09:35:00|3409.1|3406.1|3409.7|3406.7|3410|3407|3409.1|3406.1|0
1587721200000|2020-04-24 09:40:00|3409.4|3406.4|3410.1|3407.1|3410.7|3407.7|3409.4|3406.4|0
1587721500000|2020-04-24 09:45:00|3410.7|3407.7|3413.6|3410.6|3413.7|3410.7|3410.1|3407.1|0
1587721800000|2020-04-24 09:50:00|3413.3|3410.3|3417|3414|3417|3414|3412.1|3409.1|0
1587722100000|2020-04-24 09:55:00|3417.7|3414.7|3417.3|3414.3|3418.4|3415.4|3415.7|3412.7|0
1587722400000|2020-04-24 10:00:00|3417.5|3414.5|3416.6|3413.6|3417.8|3414.8|3416.1|3413.1|0
1587722700000|2020-04-24 10:05:00|3416.5|3413.5|3415|3412|3416.5|3413.5|3415|3412|0
1587723000000|2020-04-24 10:10:00|3415.4|3412.4|3414.5|3411.5|3415.8|3412.8|3413.2|3410.2|0
1587723300000|2020-04-24 10:15:00|3414.3|3411.3|3416.6|3413.6|3416.6|3413.6|3413.8|3410.8|0
1587723600000|2020-04-24 10:20:00|3416.8|3413.8|3416.6|3413.6|3416.9|3413.9|3415.9|3412.9|0
1587723900000|2020-04-24 10:25:00|3417.8|3414.8|3417.5|3414.5|3419.3|3416.3|3417.1|3414.1|0
1587724200000|2020-04-24 10:30:00|3416.8|3413.8|3416.5|3413.5|3418.5|3415.5|3416.4|3413.4|0
1587724500000|2020-04-24 10:35:00|3416.4|3413.4|3416.2|3413.2|3416.7|3413.7|3415.9|3412.9|0
1587724800000|2020-04-24 10:40:00|3416.4|3413.4|3419.2|3416.2|3419.7|3416.7|3416.4|3413.4|0
1587725100000|2020-04-24 10:45:00|3420.8|3417.8|3423.9|3420.9|3424.3|3421.3|3419|3416|0
1587725400000|2020-04-24 10:50:00|3423.8|3420.8|3421.6|3418.6|3424.5|3421.5|3421.6|3418.6|0
1587725700000|2020-04-24 10:55:00|3421.8|3418.8|3422.9|3419.9|3423.9|3420.9|3420|3417|0
1587726000000|2020-04-24 11:00:00|3422.6|3419.6|3427.6|3424.6|3427.6|3424.6|3422.6|3419.6|0
1587726300000|2020-04-24 11:05:00|3427.7|3424.7|3429|3426|3431.2|3428.2|3427.4|3424.4|0
1587726600000|2020-04-24 11:10:00|3428.9|3425.9|3429.6|3426.6|3429.8|3426.8|3427.2|3424.2|0
1587726900000|2020-04-24 11:15:00|3429.7|3426.7|3428.5|3425.5|3430.4|3427.4|3427.6|3424.6|0
1587727200000|2020-04-24 11:20:00|3428.2|3425.2|3426.3|3423.3|3428.6|3425.6|3426.2|3423.2|0
1587727500000|2020-04-24 11:25:00|3426.1|3423.1|3428.2|3425.2|3428.2|3425.2|3426.1|3423.1|0
1587727800000|2020-04-24 11:30:00|3428.3|3425.3|3429|3426|3429.3|3426.3|3427.6|3424.6|0
1587728100000|2020-04-24 11:35:00|3428.9|3425.9|3426.7|3423.7|3428.9|3425.9|3426.2|3423.2|0
1587728400000|2020-04-24 11:40:00|3426.6|3423.6|3426.1|3423.1|3428.3|3425.3|3425.7|3422.7|0
1587728700000|2020-04-24 11:45:00|3426.3|3423.3|3423|3420|3426.3|3423.3|3422.7|3419.7|0
1587729000000|2020-04-24 11:50:00|3423.5|3420.5|3420.9|3417.9|3423.5|3420.5|3420.9|3417.9|0
1587729300000|2020-04-24 11:55:00|3421.1|3418.1|3420.7|3417.7|3422.3|3419.3|3420.6|3417.6|0
1587729600000|2020-04-24 12:00:00|3420.9|3417.9|3419.6|3416.6|3421.6|3418.6|3419.4|3416.4|0
1587729900000|2020-04-24 12:05:00|3419.7|3416.7|3420.2|3417.2|3420.3|3417.3|3419.4|3416.4|0
1587730200000|2020-04-24 12:10:00|3420.1|3417.1|3418.2|3415.2|3420.1|3417.1|3418.1|3415.1|0
1587730500000|2020-04-24 12:15:00|3418.3|3415.3|3419.2|3416.2|3419.2|3416.2|3417.1|3414.1|0
1587730800000|2020-04-24 12:20:00|3419.3|3416.3|3420.7|3417.7|3421.4|3418.4|3419.2|3416.2|0
1587731100000|2020-04-24 12:25:00|3420.8|3417.8|3420.8|3417.8|3421|3418|3420.2|3417.2|0
1587731400000|2020-04-24 12:30:00|3421.1|3418.1|3423.9|3420.9|3424.3|3421.3|3420.6|3417.6|0
1587731700000|2020-04-24 12:35:00|3424|3421|3426.7|3423.7|3426.7|3423.7|3423.8|3420.8|0
1587732000000|2020-04-24 12:40:00|3426.6|3423.6|3429.4|3426.4|3429.4|3426.4|3426.4|3423.4|0
1587732300000|2020-04-24 12:45:00|3429.3|3426.3|3430.8|3427.8|3430.8|3427.8|3429|3426|0
1587732600000|2020-04-24 12:50:00|3430.9|3427.9|3430.1|3427.1|3431.3|3428.3|3430|3427|0
1587732900000|2020-04-24 12:55:00|3430|3427|3428.1|3425.1|3430.3|3427.3|3427.3|3424.3|0
1587733200000|2020-04-24 13:00:00|3428.3|3425.3|3429.2|3426.2|3430.1|3427.1|3428|3425|0
1587733500000|2020-04-24 13:05:00|3429.4|3426.4|3428|3425|3429.7|3426.7|3427.9|3424.9|0
1587733800000|2020-04-24 13:10:00|3428.2|3425.2|3428|3425|3428.7|3425.7|3427.9|3424.9|0
1587734100000|2020-04-24 13:15:00|3427.9|3424.9|3426.2|3423.2|3428.5|3425.5|3425|3422|0
1587734400000|2020-04-24 13:20:00|3426.1|3423.1|3427|3424|3427.3|3424.3|3425.9|3422.9|0
1587734700000|2020-04-24 13:25:00|3427.2|3424.2|3424.9|3421.9|3427.4|3424.4|3423.6|3420.6|0
1587735000000|2020-04-24 13:30:00|3424.5|3421.5|3409|3407.2|3432.8|3431|3407.3|3405.5|0
1587735300000|2020-04-24 13:35:00|3408.8|3407|3414.4|3412.6|3418.3|3416.5|3406.3|3404.5|0
1587735600000|2020-04-24 13:40:00|3413.5|3411.7|3408|3406.2|3415.8|3414|3405.7|3403.9|0
1587735900000|2020-04-24 13:45:00|3407.4|3405.6|3388.5|3386.7|3411.9|3410.1|3386.9|3385.1|0
1587736200000|2020-04-24 13:50:00|3388.4|3386.6|3395.6|3393.8|3402.6|3400.8|3388.1|3386.3|0
1587736500000|2020-04-24 13:55:00|3396.9|3395.1|3393.4|3391.6|3401.4|3399.6|3388.2|3386.4|0
1587736800000|2020-04-24 14:00:00|3393.7|3391.9|3397.2|3395.4|3401.2|3399.4|3391.8|3390|0
1587737100000|2020-04-24 14:05:00|3397.1|3395.3|3398.8|3397|3405.7|3403.9|3397.1|3395.3|0
1587737400000|2020-04-24 14:10:00|3398.9|3397.1|3408.5|3406.7|3410.4|3408.6|3398.7|3396.9|0
1587737700000|2020-04-24 14:15:00|3408|3406.2|3418.3|3416.5|3419.4|3417.6|3406.5|3404.7|0
1587738000000|2020-04-24 14:20:00|3417.7|3415.9|3416.2|3414.4|3421.7|3419.9|3412.6|3410.8|0
1587738300000|2020-04-24 14:25:00|3416.1|3414.3|3413.8|3412|3417.5|3415.7|3410.1|3408.3|0
1587738600000|2020-04-24 14:30:00|3413.9|3412.1|3422.2|3420.4|3422.4|3420.6|3410.5|3408.7|0
1587738900000|2020-04-24 14:35:00|3422.3|3420.5|3429.1|3427.3|3432.6|3430.8|3420.4|3418.6|0
1587739200000|2020-04-24 14:40:00|3429|3427.2|3428|3426.2|3432|3430.2|3424.3|3422.5|0
1587739500000|2020-04-24 14:45:00|3428.5|3426.7|3425.2|3423.4|3430.8|3429|3422|3420.2|0
1587739800000|2020-04-24 14:50:00|3426|3424.2|3421.4|3419.6|3427.7|3425.9|3420.5|3418.7|0
1587740100000|2020-04-24 14:55:00|3421.5|3419.7|3417.1|3415.3|3422.3|3420.5|3415|3413.2|0
1587740400000|2020-04-24 15:00:00|3417|3415.2|3410.9|3409.1|3419|3417.2|3409.8|3408|0
1587740700000|2020-04-24 15:05:00|3411|3409.2|3406.7|3404.9|3412.4|3410.6|3406.4|3404.6|0
1587741000000|2020-04-24 15:10:00|3406.6|3404.8|3407.3|3405.5|3409|3407.2|3401.9|3400.1|0
1587741300000|2020-04-24 15:15:00|3407.5|3405.7|3418.2|3416.4|3418.9|3417.1|3407.3|3405.5|0
1587741600000|2020-04-24 15:20:00|3418.5|3416.7|3423.1|3421.3|3423.9|3422.1|3417.9|3416.1|0
1587741900000|2020-04-24 15:25:00|3423.5|3421.7|3416.9|3415.1|3424|3422.2|3416.8|3415|0
1587742200000|2020-04-24 15:30:00|3417.1|3415.3|3414.8|3413|3420|3418.2|3410.6|3408.8|0
1587742500000|2020-04-24 15:35:00|3414.9|3413.1|3420.4|3418.6|3420.4|3418.6|3414.9|3413.1|0
1587742800000|2020-04-24 15:40:00|3420.2|3418.4|3416.6|3414.8|3420.3|3418.5|3412.8|3411|0
1587743100000|2020-04-24 15:45:00|3416.7|3414.9|3425.8|3424|3425.9|3424.1|3415.2|3413.4|0
1587743400000|2020-04-24 15:50:00|3425.9|3424.1|3421.5|3419.7|3426|3424.2|3421.5|3419.7|0
1587743700000|2020-04-24 15:55:00|3421.3|3419.5|3420|3418.2|3422.9|3421.1|3418.4|3416.6|0
1587744000000|2020-04-24 16:00:00|3420.1|3418.3|3421.8|3420|3422|3420.2|3414.2|3412.4|0
1587744300000|2020-04-24 16:05:00|3421.7|3419.9|3425.3|3423.5|3425.3|3423.5|3421|3419.2|0
1587744600000|2020-04-24 16:10:00|3425|3423.2|3423.1|3421.3|3425.5|3423.7|3422.1|3420.3|0
1587744900000|2020-04-24 16:15:00|3423|3421.2|3425|3423.2|3426|3424.2|3422.7|3420.9|0
1587745200000|2020-04-24 16:20:00|3424.8|3423|3423.2|3421.4|3425|3423.2|3419.5|3417.7|0
1587745500000|2020-04-24 16:25:00|3423|3421.2|3428.6|3426.8|3429.5|3427.7|3423|3421.2|0
1587745800000|2020-04-24 16:30:00|3428.5|3426.7|3426.2|3424.4|3428.9|3427.1|3425.5|3423.7|0
1587746100000|2020-04-24 16:35:00|3426.1|3424.3|3429.1|3427.3|3429.5|3427.7|3425.2|3423.4|0
1587746400000|2020-04-24 16:40:00|3429.4|3427.6|3430.7|3428.9|3433.3|3431.5|3427.5|3425.7|0
1587746700000|2020-04-24 16:45:00|3430.8|3429|3429.7|3427.9|3431|3429.2|3427.7|3425.9|0
1587747000000|2020-04-24 16:50:00|3430.1|3428.3|3426.5|3424.7|3430.5|3428.7|3425.4|3423.6|0
1587747300000|2020-04-24 16:55:00|3426.4|3424.6|3431.4|3429.6|3431.4|3429.6|3425.8|3424|0
1587747600000|2020-04-24 17:00:00|3431.3|3429.5|3430.5|3428.7|3432.5|3430.7|3428.8|3427|0
1587747900000|2020-04-24 17:05:00|3430.7|3428.9|3431|3429.2|3432.6|3430.8|3430.7|3428.9|0
1587748200000|2020-04-24 17:10:00|3430.9|3429.1|3427.8|3426|3430.9|3429.1|3425.9|3424.1|0
1587748500000|2020-04-24 17:15:00|3427.7|3425.9|3428.2|3426.4|3429.3|3427.5|3425.3|3423.5|0
1587748800000|2020-04-24 17:20:00|3428.1|3426.3|3426.5|3424.7|3428.1|3426.3|3424.8|3423|0
1587749100000|2020-04-24 17:25:00|3426.6|3424.8|3429.8|3428|3429.8|3428|3425.6|3423.8|0
1587749400000|2020-04-24 17:30:00|3429.9|3428.1|3426|3424.2|3431.2|3429.4|3425.4|3423.6|0
1587749700000|2020-04-24 17:35:00|3426.2|3424.4|3429.7|3427.9|3429.7|3427.9|3424.9|3423.1|0
1587750000000|2020-04-24 17:40:00|3430.1|3428.3|3433.6|3431.8|3434.5|3432.7|3430|3428.2|0
1587750300000|2020-04-24 17:45:00|3433.5|3431.7|3433.7|3431.9|3433.9|3432.1|3430.9|3429.1|0
1587750600000|2020-04-24 17:50:00|3433.6|3431.8|3436.3|3434.5|3436.3|3434.5|3433.2|3431.4|0
1587750900000|2020-04-24 17:55:00|3436.4|3434.6|3439.7|3437.9|3439.8|3438|3432.4|3430.6|0
1587751200000|2020-04-24 18:00:00|3439.8|3438|3438.9|3437.1|3441.5|3439.7|3437.2|3435.4|0
1587751500000|2020-04-24 18:05:00|3438.7|3436.9|3441.9|3440.1|3442.9|3441.1|3438.4|3436.6|0
1587751800000|2020-04-24 18:10:00|3441.8|3440|3440|3438.2|3441.9|3440.1|3439.4|3437.6|0
1587752100000|2020-04-24 18:15:00|3439.4|3437.6|3445|3443.2|3446.4|3444.6|3438.3|3436.5|0
1587752400000|2020-04-24 18:20:00|3444.9|3443.1|3444.8|3443|3447.9|3446.1|3444|3442.2|0
1587752700000|2020-04-24 18:25:00|3444.7|3442.9|3446.6|3444.8|3446.9|3445.1|3442.6|3440.8|0
1587753000000|2020-04-24 18:30:00|3446.5|3444.7|3448.1|3446.3|3449.4|3447.6|3445.1|3443.3|0
1587753300000|2020-04-24 18:35:00|3448|3446.2|3452.8|3451|3452.8|3451|3447.1|3445.3|0
1587753600000|2020-04-24 18:40:00|3452.6|3450.8|3455.9|3454.1|3457.3|3455.5|3452.2|3450.4|0
1587753900000|2020-04-24 18:45:00|3456.1|3454.3|3456.7|3454.9|3460.3|3458.5|3455.9|3454.1|0
1587754200000|2020-04-24 18:50:00|3456.8|3455|3452.3|3450.5|3458.2|3456.4|3451.6|3449.8|0
1587754500000|2020-04-24 18:55:00|3452.2|3450.4|3457.2|3455.4|3457.5|3455.7|3452.2|3450.4|0
1587754800000|2020-04-24 19:00:00|3457|3455.2|3454.4|3452.6|3457|3455.2|3453.1|3451.3|0
1587755100000|2020-04-24 19:05:00|3454.5|3452.7|3462.9|3461.1|3463.1|3461.3|3454.5|3452.7|0
1587755400000|2020-04-24 19:10:00|3462.7|3460.9|3458.3|3456.5|3464.3|3462.5|3455.9|3454.1|0
1587755700000|2020-04-24 19:15:00|3458.8|3457|3458.3|3456.5|3460.7|3458.9|3454.5|3452.7|0
1587756000000|2020-04-24 19:20:00|3458.4|3456.6|3458.1|3456.3|3459.2|3457.4|3454.6|3452.8|0
1587756300000|2020-04-24 19:25:00|3458|3456.2|3460.5|3458.7|3460.5|3458.7|3454.9|3453.1|0
1587756600000|2020-04-24 19:30:00|3460.7|3458.9|3463|3461.2|3463.1|3461.3|3459|3457.2|0
1587756900000|2020-04-24 19:35:00|3463.2|3461.4|3465.3|3463.5|3465.8|3464|3460.2|3458.4|0
1587757200000|2020-04-24 19:40:00|3465.2|3463.4|3468.1|3466.3|3469.6|3467.8|3465.2|3463.4|0
1587757500000|2020-04-24 19:45:00|3468|3466.2|3467.6|3465.8|3470.6|3468.8|3466.3|3464.5|0
1587757800000|2020-04-24 19:50:00|3467.7|3465.9|3467.8|3466|3469|3467.2|3460.4|3458.6|0
1587758100000|2020-04-24 19:55:00|3467.6|3465.8|3467.7|3465.9|3468.9|3467.1|3463.5|3461.7|0
1587758400000|2020-04-24 20:00:00|3468.2|3466.4|3466.5|3463.5|3468.5|3466.7|3465.4|3462.8|0
1587758700000|2020-04-24 20:05:00|3466.4|3463.4|3466.2|3463.2|3468.5|3465.5|3465.8|3462.8|0
1587759000000|2020-04-24 20:10:00|3466.3|3463.3|3468|3465|3468.5|3465.5|3465.7|3462.7|0
1587759300000|2020-04-24 20:15:00|3467.9|3464.9|3467.6|3464.6|3468.7|3465.7|3467.4|3464.4|0
1587759600000|2020-04-24 20:20:00|3467.5|3464.5|3467|3464|3467.6|3464.6|3466.7|3463.7|0
1587759900000|2020-04-24 20:25:00|3466.9|3463.9|3467|3464|3467.9|3464.9|3466.5|3463.5|0
1587760200000|2020-04-24 20:30:00|3467.2|3464.2|3468.2|3465.2|3468.2|3465.2|3467.1|3464.1|0
1587760500000|2020-04-24 20:35:00|3468.3|3465.3|3468.3|3465.3|3468.7|3465.7|3468.1|3465.1|0
1587760800000|2020-04-24 20:40:00|3468.4|3465.4|3468.7|3465.7|3468.8|3465.8|3468.1|3465.1|0
1587761100000|2020-04-24 20:45:00|3468.6|3465.6|3467.8|3464.8|3468.6|3465.6|3466.9|3463.9|0
1587761400000|2020-04-24 20:50:00|3468.1|3465.1|3468.5|3465.5|3468.6|3465.6|3467.7|3464.7|0
1587761700000|2020-04-24 20:55:00|3468.7|3465.7|3470.3|3467.3|3470.7|3467.7|3468.7|3465.7|0
1587938400000|2020-04-26 22:00:00|3481.1|3476.1|3486.9|3481.9|3493.6|3488.6|3481.1|3476.1|0
1587938700000|2020-04-26 22:05:00|3486.8|3481.8|3468.9|3463.9|3486.8|3481.8|3467.9|3462.9|0
1587939000000|2020-04-26 22:10:00|3468.5|3463.5|3474.5|3469.5|3474.8|3469.8|3465.9|3460.9|0
1587939300000|2020-04-26 22:15:00|3474.4|3469.4|3474.8|3469.8|3475.2|3470.2|3472.7|3467.7|0
1587939600000|2020-04-26 22:20:00|3474.7|3469.7|3476.4|3471.4|3476.7|3471.7|3472.5|3467.5|0
1587939900000|2020-04-26 22:25:00|3476.3|3471.3|3473.1|3468.1|3477|3472|3471.3|3466.3|0
1587940200000|2020-04-26 22:30:00|3473.9|3468.9|3468.5|3463.5|3474|3469|3465.9|3460.9|0
1587940500000|2020-04-26 22:35:00|3468.3|3463.3|3465.3|3460.3|3469.5|3464.5|3463.9|3458.9|0
1587940800000|2020-04-26 22:40:00|3465.4|3460.4|3465.2|3460.2|3467|3462|3465.1|3460.1|0
1587941100000|2020-04-26 22:45:00|3465.3|3460.3|3468.4|3463.4|3468.4|3463.4|3465.3|3460.3|0
1587941400000|2020-04-26 22:50:00|3468.5|3463.5|3466.4|3461.4|3471.7|3466.7|3466.4|3461.4|0
1587941700000|2020-04-26 22:55:00|3466.3|3461.3|3463.7|3458.7|3467.1|3462.1|3462.9|3457.9|0
1587942000000|2020-04-26 23:00:00|3464.5|3459.5|3467.5|3462.5|3468.3|3463.3|3464.1|3459.1|0
1587942300000|2020-04-26 23:05:00|3467.6|3462.6|3466.9|3461.9|3469.5|3464.5|3466.1|3461.1|0
1587942600000|2020-04-26 23:10:00|3467|3462|3469.8|3464.8|3470.6|3465.6|3467|3462|0
1587942900000|2020-04-26 23:15:00|3469.9|3464.9|3467.9|3462.9|3470.7|3465.7|3467.8|3462.8|0
1587943200000|2020-04-26 23:20:00|3467.8|3462.8|3475|3470|3475.5|3470.5|3467.4|3462.4|0
1587943500000|2020-04-26 23:25:00|3474.9|3469.9|3476.8|3471.8|3478.2|3473.2|3474.8|3469.8|0
1587943800000|2020-04-26 23:30:00|3476.5|3471.5|3475.1|3470.1|3478.1|3473.1|3474|3469|0
1587944100000|2020-04-26 23:35:00|3475.2|3470.2|3471.8|3466.8|3476.5|3471.5|3471.3|3466.3|0
1587944400000|2020-04-26 23:40:00|3471.9|3466.9|3471.4|3466.4|3472.5|3467.5|3469.4|3464.4|0
1587944700000|2020-04-26 23:45:00|3471.3|3466.3|3471.1|3466.1|3473.4|3468.4|3468.9|3463.9|0
1587945000000|2020-04-26 23:50:00|3471|3466|3469.9|3464.9|3472.6|3467.6|3468.6|3463.6|0
1587945300000|2020-04-26 23:55:00|3470.1|3465.1|3471.8|3466.8|3472.9|3467.9|3469.7|3464.7|0
1587945600000|2020-04-27 00:00:00|3472.1|3467.1|3468.6|3463.6|3472.9|3467.9|3465.9|3460.9|0
1587945900000|2020-04-27 00:05:00|3468.7|3463.7|3474.2|3469.2|3475.1|3470.1|3468|3463|0
1587946200000|2020-04-27 00:10:00|3474.4|3469.4|3470.8|3465.8|3475.8|3470.8|3469.7|3464.7|0
1587946500000|2020-04-27 00:15:00|3471|3466|3473.2|3468.2|3476.1|3471.1|3470.5|3465.5|0
1587946800000|2020-04-27 00:20:00|3472.9|3467.9|3473.4|3468.4|3477.1|3472.1|3472|3467|0
1587947100000|2020-04-27 00:25:00|3473.7|3468.7|3476.2|3471.2|3477.1|3472.1|3473.7|3468.7|0
1587947400000|2020-04-27 00:30:00|3476.1|3471.1|3474.2|3469.2|3476.3|3471.3|3473.4|3468.4|0
1587947700000|2020-04-27 00:35:00|3474.3|3469.3|3471.6|3466.6|3475|3470|3471.4|3466.4|0
1587948000000|2020-04-27 00:40:00|3471.8|3466.8|3471.3|3466.3|3472.9|3467.9|3469.8|3464.8|0
1587948300000|2020-04-27 00:45:00|3471.4|3466.4|3476.9|3471.9|3477.1|3472.1|3471.4|3466.4|0
1587948600000|2020-04-27 00:50:00|3477|3472|3478|3473|3479|3474|3475.3|3470.3|0
1587948900000|2020-04-27 00:55:00|3478.1|3473.1|3484.5|3479.5|3485.2|3480.2|3477.9|3472.9|0
1587949200000|2020-04-27 01:00:00|3484.7|3479.7|3481.1|3476.1|3485.6|3480.6|3480.9|3475.9|0
1587949500000|2020-04-27 01:05:00|3481|3476|3479.9|3474.9|3482.6|3477.6|3478.8|3473.8|0
1587949800000|2020-04-27 01:10:00|3479.8|3474.8|3480.3|3475.3|3480.6|3475.6|3478.4|3473.4|0
1587950100000|2020-04-27 01:15:00|3480.4|3475.4|3479.9|3474.9|3484.4|3479.4|3478.3|3473.3|0
1587950400000|2020-04-27 01:20:00|3480|3475|3481|3476|3483.3|3478.3|3479.5|3474.5|0
1587950700000|2020-04-27 01:25:00|3480.9|3475.9|3483.5|3478.5|3483.9|3478.9|3479.7|3474.7|0
1587951000000|2020-04-27 01:30:00|3483.7|3478.7|3485.9|3480.9|3488.3|3483.3|3482.9|3477.9|0
1587951300000|2020-04-27 01:35:00|3486.1|3481.1|3489.6|3484.6|3490.7|3485.7|3485.2|3480.2|0
1587951600000|2020-04-27 01:40:00|3489.7|3484.7|3488.5|3483.5|3490.2|3485.2|3486.3|3481.3|0
1587951900000|2020-04-27 01:45:00|3488.6|3483.6|3492|3487|3494.3|3489.3|3488.5|3483.5|0
1587952200000|2020-04-27 01:50:00|3492.1|3487.1|3492.4|3487.4|3493.8|3488.8|3491.4|3486.4|0
1587952500000|2020-04-27 01:55:00|3492.7|3487.7|3492.5|3487.5|3494.4|3489.4|3491.4|3486.4|0
1587952800000|2020-04-27 02:00:00|3492.7|3487.7|3492.4|3487.4|3494|3489|3492|3487|0
1587953100000|2020-04-27 02:05:00|3492.5|3487.5|3498|3493|3499.5|3494.5|3491.6|3486.6|0
1587953400000|2020-04-27 02:10:00|3497.9|3492.9|3497.9|3492.9|3499.9|3494.9|3495.6|3490.6|0
1587953700000|2020-04-27 02:15:00|3497.8|3492.8|3497|3492|3498.4|3493.4|3496|3491|0
1587954000000|2020-04-27 02:20:00|3497.3|3492.3|3497.6|3492.6|3498.5|3493.5|3496.1|3491.1|0
1587954300000|2020-04-27 02:25:00|3497.4|3492.4|3495.6|3490.6|3497.8|3492.8|3494.1|3489.1|0
1587954600000|2020-04-27 02:30:00|3495.2|3490.2|3497.3|3492.3|3498.5|3493.5|3494.7|3489.7|0
1587954900000|2020-04-27 02:35:00|3497.4|3492.4|3501.8|3496.8|3503.3|3498.3|3497.1|3492.1|0
1587955200000|2020-04-27 02:40:00|3501.9|3496.9|3501.7|3496.7|3502.8|3497.8|3500.9|3495.9|0
1587955500000|2020-04-27 02:45:00|3501.9|3496.9|3501.3|3496.3|3501.9|3496.9|3499.3|3494.3|0
1587955800000|2020-04-27 02:50:00|3501.2|3496.2|3499.6|3494.6|3502.2|3497.2|3498.4|3493.4|0
1587956100000|2020-04-27 02:55:00|3499.5|3494.5|3499.8|3494.8|3501|3496|3498.8|3493.8|0
1587956400000|2020-04-27 03:00:00|3500|3495|3505.6|3500.6|3506.1|3501.1|3499.7|3494.7|0
1587956700000|2020-04-27 03:05:00|3505.5|3500.5|3506.4|3501.4|3506.6|3501.6|3502.6|3497.6|0
1587957000000|2020-04-27 03:10:00|3506.3|3501.3|3504.1|3499.1|3507.1|3502.1|3503.6|3498.6|0
1587957300000|2020-04-27 03:15:00|3504.5|3499.5|3503|3498|3506.7|3501.7|3502.9|3497.9|0
1587957600000|2020-04-27 03:20:00|3503.1|3498.1|3503.1|3498.1|3504.5|3499.5|3502.8|3497.8|0
1587957900000|2020-04-27 03:25:00|3502.8|3497.8|3504.1|3499.1|3504.5|3499.5|3502.8|3497.8|0
1587958200000|2020-04-27 03:30:00|3503.9|3498.9|3504.6|3499.6|3506.1|3501.1|3503.8|3498.8|0
1587958500000|2020-04-27 03:35:00|3504.9|3499.9|3501.7|3496.7|3505.3|3500.3|3501.2|3496.2|0
1587958800000|2020-04-27 03:40:00|3501.8|3496.8|3503|3498|3503.2|3498.2|3501.7|3496.7|0
1587959100000|2020-04-27 03:45:00|3503.1|3498.1|3503.5|3498.5|3504.8|3499.8|3502.2|3497.2|0
1587959400000|2020-04-27 03:50:00|3503.4|3498.4|3502.2|3497.2|3503.4|3498.4|3500.8|3495.8|0
1587959700000|2020-04-27 03:55:00|3501.9|3496.9|3507.1|3502.1|3507.9|3502.9|3501.5|3496.5|0
1587960000000|2020-04-27 04:00:00|3507.2|3502.2|3509.8|3504.8|3511.3|3506.3|3506.8|3501.8|0
1587960300000|2020-04-27 04:05:00|3510|3505|3510.7|3505.7|3511.2|3506.2|3509.3|3504.3|0
1587960600000|2020-04-27 04:10:00|3510.8|3505.8|3511.3|3506.3|3511.3|3506.3|3509.5|3504.5|0
1587960900000|2020-04-27 04:15:00|3511.2|3506.2|3509.4|3504.4|3511.4|3506.4|3509.2|3504.2|0
1587961200000|2020-04-27 04:20:00|3509.5|3504.5|3510.6|3505.6|3511|3506|3508.7|3503.7|0
1587961500000|2020-04-27 04:25:00|3510.3|3505.3|3511.7|3506.7|3512.1|3507.1|3509.2|3504.2|0
1587961800000|2020-04-27 04:30:00|3511.6|3506.6|3520.4|3515.4|3524.4|3519.4|3511.3|3506.3|0
1587962100000|2020-04-27 04:35:00|3520.5|3515.5|3520.3|3515.3|3523.4|3518.4|3519.9|3514.9|0
1587962400000|2020-04-27 04:40:00|3520.4|3515.4|3521.3|3516.3|3521.9|3516.9|3520.4|3515.4|0
1587962700000|2020-04-27 04:45:00|3521.2|3516.2|3523.2|3518.2|3527.5|3522.5|3520.6|3515.6|0
1587963000000|2020-04-27 04:50:00|3523.3|3518.3|3524.2|3519.2|3524.4|3519.4|3522.4|3517.4|0
1587963300000|2020-04-27 04:55:00|3524.1|3519.1|3524.8|3519.8|3526.2|3521.2|3522.5|3517.5|0
1587963600000|2020-04-27 05:00:00|3524.9|3519.9|3525.6|3520.6|3529|3524|3524.6|3519.6|0
1587963900000|2020-04-27 05:05:00|3525.7|3520.7|3522.9|3517.9|3525.7|3520.7|3520.3|3515.3|0
1587964200000|2020-04-27 05:10:00|3522.7|3517.7|3522|3517|3524.2|3519.2|3521.2|3516.2|0
1587964500000|2020-04-27 05:15:00|3521.8|3516.8|3519.7|3514.7|3521.8|3516.8|3518.7|3513.7|0
1587964800000|2020-04-27 05:20:00|3519.5|3514.5|3522.2|3517.2|3522.3|3517.3|3518.9|3513.9|0
1587965100000|2020-04-27 05:25:00|3522|3517|3526.6|3521.6|3528.8|3523.8|3521|3516|0
1587965400000|2020-04-27 05:30:00|3526.4|3521.4|3524.3|3519.3|3526.6|3521.6|3523.5|3518.5|0
1587965700000|2020-04-27 05:35:00|3524.4|3519.4|3524.6|3519.6|3525.8|3520.8|3522.5|3517.5|0
1587966000000|2020-04-27 05:40:00|3524.5|3519.5|3525.2|3520.2|3525.3|3520.3|3522.6|3517.6|0
1587966300000|2020-04-27 05:45:00|3525.4|3520.4|3530.6|3525.6|3531|3526|3525.4|3520.4|0
1587966600000|2020-04-27 05:50:00|3530.5|3525.5|3527.2|3522.2|3530.7|3525.7|3526.2|3521.2|0
1587966900000|2020-04-27 05:55:00|3527.6|3522.6|3525.4|3520.4|3528.2|3523.2|3525.4|3520.4|0
1587967200000|2020-04-27 06:00:00|3526.1|3521.1|3520.7|3515.7|3527.5|3522.5|3518.9|3513.9|0
1587967500000|2020-04-27 06:05:00|3520.8|3515.8|3519.1|3514.1|3526.2|3521.2|3519.1|3514.1|0
1587967800000|2020-04-27 06:10:00|3519|3514|3518.3|3513.3|3521.6|3516.6|3516.1|3511.1|0
1587968100000|2020-04-27 06:15:00|3518|3513|3517.8|3512.8|3518|3513|3513.9|3508.9|0
1587968400000|2020-04-27 06:20:00|3517.7|3512.7|3517.9|3512.9|3519|3514|3515.8|3510.8|0
1587968700000|2020-04-27 06:25:00|3517.5|3512.5|3513.6|3508.6|3519.8|3514.8|3513.4|3508.4|0
1587969000000|2020-04-27 06:30:00|3513.8|3508.8|3515.4|3510.4|3516.6|3511.6|3513.3|3508.3|0
1587969300000|2020-04-27 06:35:00|3515.3|3510.3|3512.2|3507.2|3516.2|3511.2|3511.3|3506.3|0
1587969600000|2020-04-27 06:40:00|3512.1|3507.1|3513|3508|3513.3|3508.3|3510.2|3505.2|0
1587969900000|2020-04-27 06:45:00|3512.9|3507.9|3512.2|3507.2|3514.2|3509.2|3510|3505|0
1587970200000|2020-04-27 06:50:00|3512.3|3507.3|3512.5|3507.5|3514.7|3509.7|3510.7|3505.7|0
1587970500000|2020-04-27 06:55:00|3512.6|3507.6|3513.1|3508.1|3514.7|3509.7|3510.2|3505.2|0
1587970800000|2020-04-27 07:00:00|3512.9|3507.9|3508.9|3503.9|3514|3509|3507.1|3502.1|0
1587971100000|2020-04-27 07:05:00|3509|3504|3509.1|3504.1|3511.6|3506.6|3506|3501|0
1587971400000|2020-04-27 07:10:00|3509.3|3504.3|3512.8|3507.8|3513.2|3508.2|3507.8|3502.8|0
1587971700000|2020-04-27 07:15:00|3512.7|3507.7|3508.9|3503.9|3513.8|3508.8|3507.3|3502.3|0
1587972000000|2020-04-27 07:20:00|3509|3504|3512.8|3507.8|3513.8|3508.8|3508.9|3503.9|0
1587972300000|2020-04-27 07:25:00|3512.7|3507.7|3511.5|3506.5|3514.1|3509.1|3509.4|3504.4|0
1587972600000|2020-04-27 07:30:00|3511.6|3506.6|3517.4|3512.4|3517.6|3512.6|3510.3|3505.3|0
1587972900000|2020-04-27 07:35:00|3517.3|3512.3|3518.7|3513.7|3519.6|3514.6|3516.8|3511.8|0
1587973200000|2020-04-27 07:40:00|3518.5|3513.5|3519.6|3514.6|3520.2|3515.2|3517.1|3512.1|0
1587973500000|2020-04-27 07:45:00|3519.9|3514.9|3524.5|3519.5|3524.6|3519.6|3519.9|3514.9|0
1587973800000|2020-04-27 07:50:00|3524.4|3519.4|3520.2|3515.2|3525.9|3520.9|3520.1|3515.1|0
1587974100000|2020-04-27 07:55:00|3520.3|3515.3|3522.4|3517.4|3522.4|3517.4|3519.4|3514.4|0
1587974400000|2020-04-27 08:00:00|3522.1|3517.1|3510.9|3507.9|3522.3|3517.3|3508.8|3505.8|0
1587974700000|2020-04-27 08:05:00|3511.1|3508.1|3510|3507|3511.8|3508.8|3509.8|3506.8|0
1587975000000|2020-04-27 08:10:00|3509.4|3506.4|3512.3|3509.3|3513.1|3510.1|3508.9|3505.9|0
1587975300000|2020-04-27 08:15:00|3512.2|3509.2|3508.2|3505.2|3512.4|3509.4|3508.2|3505.2|0
1587975600000|2020-04-27 08:20:00|3508.1|3505.1|3508.3|3505.3|3509.1|3506.1|3506.8|3503.8|0
1587975900000|2020-04-27 08:25:00|3508.4|3505.4|3510.3|3507.3|3510.6|3507.6|3508.4|3505.4|0
1587976200000|2020-04-27 08:30:00|3510.1|3507.1|3508.8|3505.8|3510.7|3507.7|3508.4|3505.4|0
1587976500000|2020-04-27 08:35:00|3508.9|3505.9|3510.1|3507.1|3510.4|3507.4|3508.8|3505.8|0
1587976800000|2020-04-27 08:40:00|3510.3|3507.3|3510.9|3507.9|3512.6|3509.6|3509.4|3506.4|0
1587977100000|2020-04-27 08:45:00|3510.5|3507.5|3513|3510|3513|3510|3510.5|3507.5|0
1587977400000|2020-04-27 08:50:00|3512.7|3509.7|3514.1|3511.1|3514.3|3511.3|3512.7|3509.7|0
1587977700000|2020-04-27 08:55:00|3514|3511|3515.5|3512.5|3515.8|3512.8|3514|3511|0
1587978000000|2020-04-27 09:00:00|3515.4|3512.4|3514.4|3511.4|3515.4|3512.4|3514.2|3511.2|0
1587978300000|2020-04-27 09:05:00|3514.3|3511.3|3513.9|3510.9|3514.3|3511.3|3513.9|3510.9|0
1587978600000|2020-04-27 09:10:00|3514|3511|3515|3512|3515.1|3512.1|3513.7|3510.7|0
1587978900000|2020-04-27 09:15:00|3514.4|3511.4|3514.7|3511.7|3514.8|3511.8|3513.3|3510.3|0
1587979200000|2020-04-27 09:20:00|3514.1|3511.1|3514.8|3511.8|3515.1|3512.1|3513.7|3510.7|0
1587979500000|2020-04-27 09:25:00|3514.9|3511.9|3514.2|3511.2|3514.9|3511.9|3513.6|3510.6|0
1587979800000|2020-04-27 09:30:00|3513.9|3510.9|3514.7|3511.7|3514.8|3511.8|3513.9|3510.9|0
1587980100000|2020-04-27 09:35:00|3514.5|3511.5|3515|3512|3515.3|3512.3|3514.5|3511.5|0
1587980400000|2020-04-27 09:40:00|3515.3|3512.3|3517|3514|3517|3514|3513.4|3510.4|0
1587980700000|2020-04-27 09:45:00|3516.9|3513.9|3516.8|3513.8|3517.5|3514.5|3516|3513|0
1587981000000|2020-04-27 09:50:00|3516.6|3513.6|3516.8|3513.8|3517.9|3514.9|3516.6|3513.6|0
1587981300000|2020-04-27 09:55:00|3516.9|3513.9|3518.3|3515.3|3518.9|3515.9|3516.9|3513.9|0
1587981600000|2020-04-27 10:00:00|3518.4|3515.4|3518.2|3515.2|3518.6|3515.6|3517.5|3514.5|0
1587981900000|2020-04-27 10:05:00|3518|3515|3519.2|3516.2|3519.2|3516.2|3518|3515|0
1587982200000|2020-04-27 10:10:00|3519.4|3516.4|3520.5|3517.5|3521.1|3518.1|3518.6|3515.6|0
1587982500000|2020-04-27 10:15:00|3520.6|3517.6|3520.2|3517.2|3520.9|3517.9|3519|3516|0
1587982800000|2020-04-27 10:20:00|3519.6|3516.6|3518.8|3515.8|3519.6|3516.6|3518.6|3515.6|0
1587983100000|2020-04-27 10:25:00|3518.7|3515.7|3518.5|3515.5|3519.1|3516.1|3518.1|3515.1|0
1587983400000|2020-04-27 10:30:00|3518.8|3515.8|3517.4|3514.4|3518.8|3515.8|3517.4|3514.4|0
1587983700000|2020-04-27 10:35:00|3517.2|3514.2|3516.3|3513.3|3517.3|3514.3|3516.1|3513.1|0
1587984000000|2020-04-27 10:40:00|3516.4|3513.4|3512.6|3509.6|3517|3514|3512.3|3509.3|0
1587984300000|2020-04-27 10:45:00|3512.5|3509.5|3512.6|3509.6|3513.1|3510.1|3509.2|3506.2|0
1587984600000|2020-04-27 10:50:00|3512.5|3509.5|3510|3507|3513|3510|3509.9|3506.9|0
1587984900000|2020-04-27 10:55:00|3510.1|3507.1|3508.3|3505.3|3510.6|3507.6|3507.9|3504.9|0
1587985200000|2020-04-27 11:00:00|3505.7|3502.7|3507.1|3504.1|3508.7|3505.7|3504.5|3501.5|0
1587985500000|2020-04-27 11:05:00|3506.9|3503.9|3507.8|3504.8|3508.1|3505.1|3506.3|3503.3|0
1587985800000|2020-04-27 11:10:00|3508|3505|3510.1|3507.1|3510.7|3507.7|3507.8|3504.8|0
1587986100000|2020-04-27 11:15:00|3509.7|3506.7|3512.4|3509.4|3512.7|3509.7|3509.7|3506.7|0
1587986400000|2020-04-27 11:20:00|3512.3|3509.3|3513.8|3510.8|3514.9|3511.9|3511.8|3508.8|0
1587986700000|2020-04-27 11:25:00|3513.7|3510.7|3513.7|3510.7|3515.2|3512.2|3513.7|3510.7|0
1587987000000|2020-04-27 11:30:00|3513.8|3510.8|3514.4|3511.4|3515.5|3512.5|3513.8|3510.8|0
1587987300000|2020-04-27 11:35:00|3514.5|3511.5|3514.9|3511.9|3514.9|3511.9|3513.2|3510.2|0
1587987600000|2020-04-27 11:40:00|3514.7|3511.7|3515|3512|3515.3|3512.3|3513.8|3510.8|0
1587987900000|2020-04-27 11:45:00|3514.9|3511.9|3517|3514|3517.1|3514.1|3514.8|3511.8|0
1587988200000|2020-04-27 11:50:00|3517.2|3514.2|3515.7|3512.7|3517.4|3514.4|3515.7|3512.7|0
1587988500000|2020-04-27 11:55:00|3515.8|3512.8|3516.2|3513.2|3516.9|3513.9|3515.8|3512.8|0
1587988800000|2020-04-27 12:00:00|3516.1|3513.1|3515.8|3512.8|3516.8|3513.8|3515.3|3512.3|0
1587989100000|2020-04-27 12:05:00|3515.6|3512.6|3515.3|3512.3|3515.6|3512.6|3514.6|3511.6|0
1587989400000|2020-04-27 12:10:00|3515.2|3512.2|3514.6|3511.6|3515.6|3512.6|3513.9|3510.9|0
1587989700000|2020-04-27 12:15:00|3515|3512|3516.5|3513.5|3517.1|3514.1|3514.4|3511.4|0
1587990000000|2020-04-27 12:20:00|3516.6|3513.6|3515.9|3512.9|3517.1|3514.1|3515.8|3512.8|0
1587990300000|2020-04-27 12:25:00|3516|3513|3514.2|3511.2|3516|3513|3513.4|3510.4|0
1587990600000|2020-04-27 12:30:00|3514.3|3511.3|3516.8|3513.8|3517.2|3514.2|3513.9|3510.9|0
1587990900000|2020-04-27 12:35:00|3516.7|3513.7|3514.4|3511.4|3516.9|3513.9|3514.4|3511.4|0
1587991200000|2020-04-27 12:40:00|3514.5|3511.5|3514.2|3511.2|3515.4|3512.4|3513.8|3510.8|0
1587991500000|2020-04-27 12:45:00|3514.3|3511.3|3513.3|3510.3|3514.6|3511.6|3513.3|3510.3|0
1587991800000|2020-04-27 12:50:00|3513.2|3510.2|3513.7|3510.7|3514.7|3511.7|3513|3510|0
1587992100000|2020-04-27 12:55:00|3513.5|3510.5|3512.4|3509.4|3513.9|3510.9|3512.4|3509.4|0
1587992400000|2020-04-27 13:00:00|3512.8|3509.8|3515.6|3512.6|3515.6|3512.6|3512.8|3509.8|0
1587992700000|2020-04-27 13:05:00|3515.4|3512.4|3515.7|3512.7|3516.4|3513.4|3515.4|3512.4|0
1587993000000|2020-04-27 13:10:00|3515.6|3512.6|3513|3510|3516|3513|3512.8|3509.8|0
1587993300000|2020-04-27 13:15:00|3512.8|3509.8|3511.2|3508.2|3513|3510|3511|3508|0
1587993600000|2020-04-27 13:20:00|3511.3|3508.3|3507.5|3504.5|3511.4|3508.4|3507.4|3504.4|0
1587993900000|2020-04-27 13:25:00|3507.3|3504.3|3506.2|3503.2|3508.2|3505.2|3504.5|3501.5|0
1587994200000|2020-04-27 13:30:00|3506.9|3503.9|3502.3|3500.5|3509.7|3507.9|3494.7|3492.9|0
1587994500000|2020-04-27 13:35:00|3501.7|3499.9|3511.7|3509.9|3513|3511.2|3496.1|3494.3|0
1587994800000|2020-04-27 13:40:00|3511.6|3509.8|3511.9|3510.1|3521.1|3519.3|3506.3|3504.5|0
1587995100000|2020-04-27 13:45:00|3511.8|3510|3529.6|3527.8|3529.6|3527.8|3509.8|3508|0
1587995400000|2020-04-27 13:50:00|3529.3|3527.5|3531.2|3529.4|3535.9|3534.1|3523.5|3521.7|0
1587995700000|2020-04-27 13:55:00|3531.3|3529.5|3538.1|3536.3|3539.8|3538|3531.1|3529.3|0
1587996000000|2020-04-27 14:00:00|3538|3536.2|3538.1|3536.3|3539.5|3537.7|3532.3|3530.5|0
1587996300000|2020-04-27 14:05:00|3538.2|3536.4|3537|3535.2|3540.4|3538.6|3530.4|3528.6|0
1587996600000|2020-04-27 14:10:00|3537.1|3535.3|3546.9|3545.1|3547|3545.2|3533.9|3532.1|0
1587996900000|2020-04-27 14:15:00|3546.8|3545|3545.8|3544|3549.2|3547.4|3543.6|3541.8|0
1587997200000|2020-04-27 14:20:00|3546|3544.2|3537.3|3535.5|3549.9|3548.1|3536.2|3534.4|0
1587997500000|2020-04-27 14:25:00|3536.6|3534.8|3538|3536.2|3539|3537.2|3531.1|3529.3|0
1587997800000|2020-04-27 14:30:00|3537.9|3536.1|3530.7|3528.9|3539.5|3537.7|3530.1|3528.3|0
1587998100000|2020-04-27 14:35:00|3530.5|3528.7|3530.1|3528.3|3530.5|3528.7|3523.9|3522.1|0
1587998400000|2020-04-27 14:40:00|3530.4|3528.6|3529.3|3527.5|3532.4|3530.6|3528.1|3526.3|0
1587998700000|2020-04-27 14:45:00|3529.4|3527.6|3527.3|3525.5|3529.4|3527.6|3520.7|3518.9|0
1587999000000|2020-04-27 14:50:00|3527.2|3525.4|3528.3|3526.5|3531.4|3529.6|3525.7|3523.9|0
1587999300000|2020-04-27 14:55:00|3528.4|3526.6|3520|3518.2|3528.5|3526.7|3519.1|3517.3|0
1587999600000|2020-04-27 15:00:00|3519.9|3518.1|3529.4|3527.6|3530.5|3528.7|3517.2|3515.4|0
1587999900000|2020-04-27 15:05:00|3529.3|3527.5|3527.2|3525.4|3529.3|3527.5|3522.9|3521.1|0
1588000200000|2020-04-27 15:10:00|3527|3525.2|3526.9|3525.1|3529.2|3527.4|3524.8|3523|0
1588000500000|2020-04-27 15:15:00|3527|3525.2|3534.6|3532.8|3534.8|3533|3527|3525.2|0
1588000800000|2020-04-27 15:20:00|3534.5|3532.7|3532|3530.2|3534.8|3533|3531.4|3529.6|0
1588001100000|2020-04-27 15:25:00|3531.9|3530.1|3537.8|3536|3538.4|3536.6|3531.7|3529.9|0
1588001400000|2020-04-27 15:30:00|3537.3|3535.5|3537.1|3535.3|3539.3|3537.5|3533.7|3531.9|0
1588001700000|2020-04-27 15:35:00|3536.8|3535|3535.7|3533.9|3537.1|3535.3|3533.5|3531.7|0
1588002000000|2020-04-27 15:40:00|3535.4|3533.6|3535.7|3533.9|3537|3535.2|3534|3532.2|0
1588002300000|2020-04-27 15:45:00|3535.6|3533.8|3526.7|3524.9|3536.1|3534.3|3525.6|3523.8|0
1588002600000|2020-04-27 15:50:00|3526.5|3524.7|3523.6|3521.8|3527.8|3526|3519.9|3518.1|0
1588002900000|2020-04-27 15:55:00|3523.8|3522|3524.6|3522.8|3527.3|3525.5|3522.3|3520.5|0
1588003200000|2020-04-27 16:00:00|3524.7|3522.9|3510.9|3509.1|3526.2|3524.4|3510.9|3509.1|0
1588003500000|2020-04-27 16:05:00|3511.2|3509.4|3515.9|3514.1|3518.9|3517.1|3511.2|3509.4|0
1588003800000|2020-04-27 16:10:00|3515.6|3513.8|3515.3|3513.5|3516.2|3514.4|3510.8|3509|0
1588004100000|2020-04-27 16:15:00|3515.4|3513.6|3521.2|3519.4|3521.7|3519.9|3514.4|3512.6|0
1588004400000|2020-04-27 16:20:00|3521.1|3519.3|3519.2|3517.4|3521.1|3519.3|3515.8|3514|0
1588004700000|2020-04-27 16:25:00|3519.3|3517.5|3518.2|3516.4|3519.6|3517.8|3513.8|3512|0
1588005000000|2020-04-27 16:30:00|3518.3|3516.5|3524.2|3522.4|3524.7|3522.9|3518.3|3516.5|0
1588005300000|2020-04-27 16:35:00|3524.3|3522.5|3520.9|3519.1|3527.1|3525.3|3519.7|3517.9|0
1588005600000|2020-04-27 16:40:00|3521.2|3519.4|3518.6|3516.8|3521.9|3520.1|3516.1|3514.3|0
1588005900000|2020-04-27 16:45:00|3518.4|3516.6|3518.1|3516.3|3519.6|3517.8|3514.4|3512.6|0
1588006200000|2020-04-27 16:50:00|3518.2|3516.4|3517|3515.2|3520.3|3518.5|3516.7|3514.9|0
1588006500000|2020-04-27 16:55:00|3517.1|3515.3|3519.7|3517.9|3521.8|3520|3517.1|3515.3|0
1588006800000|2020-04-27 17:00:00|3519.8|3518|3514.3|3512.5|3520|3518.2|3511.2|3509.4|0
1588007100000|2020-04-27 17:05:00|3514.4|3512.6|3515.5|3513.7|3516.2|3514.4|3513.6|3511.8|0
1588007400000|2020-04-27 17:10:00|3515.4|3513.6|3511.3|3509.5|3515.9|3514.1|3511.1|3509.3|0
1588007700000|2020-04-27 17:15:00|3511.2|3509.4|3502.6|3500.8|3512|3510.2|3502.4|3500.6|0
1588008000000|2020-04-27 17:20:00|3502.5|3500.7|3494.7|3492.9|3502.8|3501|3494.6|3492.8|0
1588008300000|2020-04-27 17:25:00|3494.8|3493|3503.3|3501.5|3503.6|3501.8|3494.7|3492.9|0
1588008600000|2020-04-27 17:30:00|3502.7|3500.9|3497.6|3495.8|3503.1|3501.3|3496.2|3494.4|0
1588008900000|2020-04-27 17:35:00|3497.5|3495.7|3498.7|3496.9|3500.3|3498.5|3492.2|3490.4|0
1588009200000|2020-04-27 17:40:00|3498.3|3496.5|3492.4|3490.6|3499.3|3497.5|3491.3|3489.5|0
1588009500000|2020-04-27 17:45:00|3492.5|3490.7|3494.9|3493.1|3496.5|3494.7|3490.8|3489|0
1588009800000|2020-04-27 17:50:00|3494.8|3493|3499.1|3497.3|3499.2|3497.4|3494.1|3492.3|0
1588010100000|2020-04-27 17:55:00|3499|3497.2|3499.6|3497.8|3503.7|3501.9|3498.8|3497|0
1588010400000|2020-04-27 18:00:00|3501.3|3499.5|3502.2|3500.4|3505|3503.2|3501.3|3499.5|0
1588010700000|2020-04-27 18:05:00|3501.9|3500.1|3504.9|3503.1|3505.4|3503.6|3500.7|3498.9|0
1588011000000|2020-04-27 18:10:00|3504.8|3503|3506.7|3504.9|3508.8|3507|3504.1|3502.3|0
1588011300000|2020-04-27 18:15:00|3506.6|3504.8|3508.4|3506.6|3509|3507.2|3504.8|3503|0
1588011600000|2020-04-27 18:20:00|3508.2|3506.4|3510.7|3508.9|3511.5|3509.7|3508.1|3506.3|0
1588011900000|2020-04-27 18:25:00|3510.8|3509|3505.5|3503.7|3510.9|3509.1|3505.3|3503.5|0
1588012200000|2020-04-27 18:30:00|3505.7|3503.9|3503.5|3501.7|3507.1|3505.3|3502.3|3500.5|0
1588012500000|2020-04-27 18:35:00|3503.6|3501.8|3508.2|3506.4|3509.3|3507.5|3503|3501.2|0
1588012800000|2020-04-27 18:40:00|3508.1|3506.3|3510.5|3508.7|3512.5|3510.7|3508.1|3506.3|0
1588013100000|2020-04-27 18:45:00|3510.8|3509|3516.2|3514.4|3517.3|3515.5|3510.8|3509|0
1588013400000|2020-04-27 18:50:00|3516.4|3514.6|3511.4|3509.6|3516.4|3514.6|3510.5|3508.7|0
1588013700000|2020-04-27 18:55:00|3511.5|3509.7|3511.7|3509.9|3513.8|3512|3510.3|3508.5|0
1588014000000|2020-04-27 19:00:00|3511.8|3510|3512.6|3510.8|3514.2|3512.4|3509.8|3508|0
1588014300000|2020-04-27 19:05:00|3512.7|3510.9|3505.6|3503.8|3513.8|3512|3505.6|3503.8|0
1588014600000|2020-04-27 19:10:00|3505.7|3503.9|3510.9|3509.1|3511.7|3509.9|3505.5|3503.7|0
1588014900000|2020-04-27 19:15:00|3510.8|3509|3512.6|3510.8|3513|3511.2|3510.1|3508.3|0
1588015200000|2020-04-27 19:20:00|3512.5|3510.7|3514.4|3512.6|3516.4|3514.6|3512.5|3510.7|0
1588015500000|2020-04-27 19:25:00|3514.5|3512.7|3511.3|3509.5|3514.7|3512.9|3509.5|3507.7|0
1588015800000|2020-04-27 19:30:00|3511.5|3509.7|3515.1|3513.3|3515.2|3513.4|3511.5|3509.7|0
1588016100000|2020-04-27 19:35:00|3515.4|3513.6|3515.9|3514.1|3519.4|3517.6|3515.4|3513.6|0
1588016400000|2020-04-27 19:40:00|3516|3514.2|3520.2|3518.4|3520.2|3518.4|3515.7|3513.9|0
1588016700000|2020-04-27 19:45:00|3520.4|3518.6|3520.3|3518.5|3520.4|3518.6|3516.3|3514.5|0
1588017000000|2020-04-27 19:50:00|3520.1|3518.3|3512.9|3511.1|3521.2|3519.4|3512.6|3510.8|0
1588017300000|2020-04-27 19:55:00|3513.6|3511.8|3510.5|3508.7|3513.6|3511.8|3509.1|3507.3|0
1588017600000|2020-04-27 20:00:00|3510.3|3508.5|3509.8|3506.8|3511.6|3509|3508.1|3505.1|0
1588017900000|2020-04-27 20:05:00|3509.9|3506.9|3506.6|3503.6|3510.5|3507.5|3506.4|3503.4|0
1588018200000|2020-04-27 20:10:00|3506.7|3503.7|3508.7|3505.7|3508.9|3505.9|3506.2|3503.2|0
1588018500000|2020-04-27 20:15:00|3508.6|3505.6|3508.6|3505.6|3509.1|3506.1|3508.5|3505.5|0
1588018800000|2020-04-27 20:20:00|3508.7|3505.7|3511.8|3508.8|3511.8|3508.8|3508.7|3505.7|0
1588019100000|2020-04-27 20:25:00|3511.9|3508.9|3512|3509|3513.1|3510.1|3510.3|3507.3|0
1588019400000|2020-04-27 20:30:00|3511.9|3508.9|3512.3|3509.3|3512.3|3509.3|3510.7|3507.7|0
1588019700000|2020-04-27 20:35:00|3512.5|3509.5|3511.7|3508.7|3512.5|3509.5|3511|3508|0
1588020000000|2020-04-27 20:40:00|3511.8|3508.8|3510.7|3507.7|3512.2|3509.2|3510.7|3507.7|0
1588020300000|2020-04-27 20:45:00|3510.5|3507.5|3505.3|3502.3|3510.8|3507.8|3504.4|3501.4|0
1588020600000|2020-04-27 20:50:00|3505.1|3502.1|3505.3|3502.3|3507.7|3504.7|3504.2|3501.2|0
1588020900000|2020-04-27 20:55:00|3505.2|3502.2|3504.8|3501.8|3506.2|3503.2|3504.6|3501.6|0
1588021200000|2020-04-27 21:00:00|3504.7|3501.7|3504.7|3501.7|3505.6|3502.6|3504.3|3501.3|0
1588021500000|2020-04-27 21:05:00|3504.9|3501.9|3502|3499|3504.9|3501.9|3502|3499|0
1588021800000|2020-04-27 21:10:00|3501.7|3498.7|3504.9|3501.9|3505.5|3502.5|3501.6|3498.6|0
1588022100000|2020-04-27 21:15:00|3505.1|3502.1|3503.8|3500.8|3505.3|3502.3|3503.8|3500.8|0
1588022400000|2020-04-27 21:20:00|3503.7|3500.7|3505.1|3502.1|3505.6|3502.6|3503.5|3500.5|0
1588022700000|2020-04-27 21:25:00|3505.2|3502.2|3505.5|3502.5|3505.8|3502.8|3504.5|3501.5|0
1588023000000|2020-04-27 21:30:00|3505.7|3502.7|3505|3502|3505.8|3502.8|3504.3|3501.3|0
1588023300000|2020-04-27 21:35:00|3504.9|3501.9|3504.3|3501.3|3505|3502|3503.9|3500.9|0
1588023600000|2020-04-27 21:40:00|3504.2|3501.2|3503.1|3500.1|3504.5|3501.5|3502.5|3499.5|0
1588023900000|2020-04-27 21:45:00|3503.2|3500.2|3504.2|3501.2|3504.9|3501.9|3503.2|3500.2|0
1588024200000|2020-04-27 21:50:00|3504|3501|3505.6|3502.6|3505.8|3502.8|3503.6|3500.6|0
1588024500000|2020-04-27 21:55:00|3505.5|3502.5|3506.1|3503.1|3506.1|3503.1|3504.5|3501.5|0
1588024800000|2020-04-27 22:00:00|3506.2|3503.2|3504.9|3501.9|3506.2|3503.2|3504.8|3501.8|0
1588025100000|2020-04-27 22:05:00|3504.7|3501.7|3503.5|3500.5|3504.8|3501.8|3503.1|3500.1|0
1588025400000|2020-04-27 22:10:00|3503.6|3500.6|3502.7|3499.7|3504.2|3501.2|3501.7|3498.7|0
1588025700000|2020-04-27 22:15:00|3502.6|3499.6|3505.3|3502.3|3506.2|3503.2|3502.4|3499.4|0
1588026000000|2020-04-27 22:20:00|3505.4|3502.4|3506.4|3503.4|3506.4|3503.4|3504.5|3501.5|0
1588026300000|2020-04-27 22:25:00|3506.5|3503.5|3506.8|3503.8|3506.9|3503.9|3506.4|3503.4|0
1588026600000|2020-04-27 22:30:00|3506.9|3503.9|3507.2|3504.2|3507.4|3504.4|3506.8|3503.8|0
1588026900000|2020-04-27 22:35:00|3507.3|3504.3|3507.2|3504.2|3507.7|3504.7|3507.1|3504.1|0
1588027200000|2020-04-27 22:40:00|3507.3|3504.3|3507.2|3504.2|3507.3|3504.3|3507.1|3504.1|0
1588027500000|2020-04-27 22:45:00|3507.3|3504.3|3507.7|3504.7|3507.8|3504.8|3507.2|3504.2|0
1588027800000|2020-04-27 22:50:00|3507.8|3504.8|3507.4|3504.4|3508|3505|3507.2|3504.2|0
1588028100000|2020-04-27 22:55:00|3507.5|3504.5|3507.4|3504.4|3507.5|3504.5|3506.9|3503.9|0
1588028400000|2020-04-27 23:00:00|3507.6|3504.6|3509.1|3506.1|3509.6|3506.6|3507.5|3504.5|0
1588028700000|2020-04-27 23:05:00|3509|3506|3509.2|3506.2|3509.5|3506.5|3509|3506|0
1588029000000|2020-04-27 23:10:00|3509.1|3506.1|3508.9|3505.9|3509.4|3506.4|3508.5|3505.5|0
1588029300000|2020-04-27 23:15:00|3509|3506|3511.1|3508.1|3511.5|3508.5|3509|3506|0
1588029600000|2020-04-27 23:20:00|3511|3508|3512|3509|3512|3509|3511|3508|0
1588029900000|2020-04-27 23:25:00|3511.9|3508.9|3510.9|3507.9|3511.9|3508.9|3510.9|3507.9|0
1588030200000|2020-04-27 23:30:00|3511.1|3508.1|3511.2|3508.2|3511.4|3508.4|3510.6|3507.6|0
1588030500000|2020-04-27 23:35:00|3511|3508|3510.3|3507.3|3511|3508|3510.3|3507.3|0
1588030800000|2020-04-27 23:40:00|3510.2|3507.2|3509.7|3506.7|3510.3|3507.3|3509.6|3506.6|0
1588031100000|2020-04-27 23:45:00|3509.9|3506.9|3510.4|3507.4|3510.5|3507.5|3509|3506|0
1588031400000|2020-04-27 23:50:00|3510.5|3507.5|3509.7|3506.7|3510.8|3507.8|3509.2|3506.2|0
1588031700000|2020-04-27 23:55:00|3509.6|3506.6|3512|3507|3512.5|3508.5|3509.2|3506.2|0
1588032000000|2020-04-28 00:00:00|3512.3|3507.3|3508.8|3503.8|3513.1|3508.1|3507.5|3502.5|0
1588032300000|2020-04-28 00:05:00|3508.7|3503.7|3510.4|3505.4|3510.7|3505.7|3507.4|3502.4|0
1588032600000|2020-04-28 00:10:00|3510|3505|3515.1|3510.1|3515.5|3510.5|3509.5|3504.5|0
1588032900000|2020-04-28 00:15:00|3515|3510|3516.2|3511.2|3517.5|3512.5|3514.3|3509.3|0
1588033200000|2020-04-28 00:20:00|3516.3|3511.3|3516.9|3511.9|3517.7|3512.7|3514.5|3509.5|0
1588033500000|2020-04-28 00:25:00|3517|3512|3515.2|3510.2|3517.3|3512.3|3514.4|3509.4|0
1588033800000|2020-04-28 00:30:00|3515.6|3510.6|3515.5|3510.5|3516.9|3511.9|3513|3508|0
1588034100000|2020-04-28 00:35:00|3515.6|3510.6|3514.4|3509.4|3516.7|3511.7|3514.2|3509.2|0
1588034400000|2020-04-28 00:40:00|3514.6|3509.6|3520.5|3515.5|3521.8|3516.8|3514.6|3509.6|0
1588034700000|2020-04-28 00:45:00|3520.6|3515.6|3520.3|3515.3|3521.1|3516.1|3518.2|3513.2|0
1588035000000|2020-04-28 00:50:00|3520.1|3515.1|3519.4|3514.4|3520.8|3515.8|3518.6|3513.6|0
1588035300000|2020-04-28 00:55:00|3519.5|3514.5|3518.7|3513.7|3519.5|3514.5|3517.2|3512.2|0
1588035600000|2020-04-28 01:00:00|3518.6|3513.6|3512.5|3507.5|3518.6|3513.6|3512.2|3507.2|0
1588035900000|2020-04-28 01:05:00|3512.6|3507.6|3514.2|3509.2|3514.6|3509.6|3512.2|3507.2|0
1588036200000|2020-04-28 01:10:00|3514|3509|3509.4|3504.4|3514.9|3509.9|3507.7|3502.7|0
1588036500000|2020-04-28 01:15:00|3509.3|3504.3|3509.1|3504.1|3509.4|3504.4|3504.8|3499.8|0
1588036800000|2020-04-28 01:20:00|3509.2|3504.2|3507.8|3502.8|3510|3505|3505.9|3500.9|0
1588037100000|2020-04-28 01:25:00|3507.7|3502.7|3506.2|3501.2|3510|3505|3506|3501|0
1588037400000|2020-04-28 01:30:00|3506|3501|3506.4|3501.4|3507.6|3502.6|3504.1|3499.1|0
1588037700000|2020-04-28 01:35:00|3506.3|3501.3|3507|3502|3507.2|3502.2|3504.4|3499.4|0
1588038000000|2020-04-28 01:40:00|3507.2|3502.2|3508.8|3503.8|3509.5|3504.5|3505.4|3500.4|0
1588038300000|2020-04-28 01:45:00|3508.9|3503.9|3500|3495|3509.1|3504.1|3499.4|3494.4|0
1588038600000|2020-04-28 01:50:00|3500.1|3495.1|3495.6|3490.6|3503.2|3498.2|3495.4|3490.4|0
1588038900000|2020-04-28 01:55:00|3495.9|3490.9|3496.4|3491.4|3497.8|3492.8|3495.1|3490.1|0
1588039200000|2020-04-28 02:00:00|3496.5|3491.5|3497.6|3492.6|3498.3|3493.3|3494.1|3489.1|0
1588039500000|2020-04-28 02:05:00|3497.7|3492.7|3499.1|3494.1|3499.3|3494.3|3497.4|3492.4|0
1588039800000|2020-04-28 02:10:00|3499.2|3494.2|3498.1|3493.1|3499.7|3494.7|3496.7|3491.7|0
1588040100000|2020-04-28 02:15:00|3498|3493|3500.4|3495.4|3500.8|3495.8|3497.5|3492.5|0
1588040400000|2020-04-28 02:20:00|3500.2|3495.2|3500.2|3495.2|3500.8|3495.8|3498.3|3493.3|0
1588040700000|2020-04-28 02:25:00|3500.3|3495.3|3498.4|3493.4|3502|3497|3497.4|3492.4|0
1588041000000|2020-04-28 02:30:00|3498.7|3493.7|3501.3|3496.3|3502.8|3497.8|3498.7|3493.7|0
1588041300000|2020-04-28 02:35:00|3501.4|3496.4|3502.7|3497.7|3502.7|3497.7|3500|3495|0
1588041600000|2020-04-28 02:40:00|3502.8|3497.8|3503.8|3498.8|3505.4|3500.4|3502.8|3497.8|0
1588041900000|2020-04-28 02:45:00|3503.7|3498.7|3504.3|3499.3|3505.1|3500.1|3502|3497|0
1588042200000|2020-04-28 02:50:00|3504.5|3499.5|3503.1|3498.1|3504.5|3499.5|3502.6|3497.6|0
1588042500000|2020-04-28 02:55:00|3503.2|3498.2|3504.3|3499.3|3505.9|3500.9|3502.7|3497.7|0
1588042800000|2020-04-28 03:00:00|3504.1|3499.1|3500.9|3495.9|3506|3501|3500.2|3495.2|0
1588043100000|2020-04-28 03:05:00|3501|3496|3498.1|3493.1|3501.5|3496.5|3498.1|3493.1|0
1588043400000|2020-04-28 03:10:00|3497.9|3492.9|3501|3496|3501.7|3496.7|3497.9|3492.9|0
1588043700000|2020-04-28 03:15:00|3500.9|3495.9|3500.9|3495.9|3501.4|3496.4|3499.4|3494.4|0
1588044000000|2020-04-28 03:20:00|3501|3496|3500.8|3495.8|3502.2|3497.2|3499.3|3494.3|0
1588044300000|2020-04-28 03:25:00|3500.9|3495.9|3502.1|3497.1|3502.1|3497.1|3499.8|3494.8|0
1588044600000|2020-04-28 03:30:00|3502.6|3497.6|3504.1|3499.1|3504.6|3499.6|3502.1|3497.1|0
1588044900000|2020-04-28 03:35:00|3504|3499|3503.9|3498.9|3504.5|3499.5|3503.2|3498.2|0
1588045200000|2020-04-28 03:40:00|3504|3499|3503.3|3498.3|3504.1|3499.1|3501.5|3496.5|0
1588045500000|2020-04-28 03:45:00|3503.1|3498.1|3503.8|3498.8|3503.9|3498.9|3502.1|3497.1|0
1588045800000|2020-04-28 03:50:00|3503.6|3498.6|3502.8|3497.8|3503.6|3498.6|3502.7|3497.7|0
1588046100000|2020-04-28 03:55:00|3502.9|3497.9|3501.4|3496.4|3503.8|3498.8|3500.1|3495.1|0
1588046400000|2020-04-28 04:00:00|3501.5|3496.5|3500.7|3495.7|3502.1|3497.1|3500.3|3495.3|0
1588046700000|2020-04-28 04:05:00|3500.3|3495.3|3497.3|3492.3|3500.3|3495.3|3495.9|3490.9|0
1588047000000|2020-04-28 04:10:00|3497.4|3492.4|3496.7|3491.7|3497.4|3492.4|3494.4|3489.4|0
1588047300000|2020-04-28 04:15:00|3496.8|3491.8|3497.6|3492.6|3498.2|3493.2|3495.5|3490.5|0
1588047600000|2020-04-28 04:20:00|3497.7|3492.7|3497.8|3492.8|3497.9|3492.9|3496.6|3491.6|0
1588047900000|2020-04-28 04:25:00|3497.9|3492.9|3501.3|3496.3|3501.3|3496.3|3497.8|3492.8|0
1588048200000|2020-04-28 04:30:00|3501.4|3496.4|3501.5|3496.5|3501.7|3496.7|3499.8|3494.8|0
1588048500000|2020-04-28 04:35:00|3501.6|3496.6|3501.7|3496.7|3503.2|3498.2|3500.9|3495.9|0
1588048800000|2020-04-28 04:40:00|3501.8|3496.8|3500.9|3495.9|3503|3498|3500.5|3495.5|0
1588049100000|2020-04-28 04:45:00|3501|3496|3501|3496|3502.7|3497.7|3500.8|3495.8|0
1588049400000|2020-04-28 04:50:00|3501.3|3496.3|3502.9|3497.9|3503.1|3498.1|3500.4|3495.4|0
1588049700000|2020-04-28 04:55:00|3503.3|3498.3|3503.9|3498.9|3504.2|3499.2|3502.5|3497.5|0
1588050000000|2020-04-28 05:00:00|3504.1|3499.1|3504.3|3499.3|3504.7|3499.7|3500.9|3495.9|0
1588050300000|2020-04-28 05:05:00|3504.6|3499.6|3504.2|3499.2|3504.7|3499.7|3502.9|3497.9|0
1588050600000|2020-04-28 05:10:00|3504.3|3499.3|3506.8|3501.8|3510|3505|3503.9|3498.9|0
1588050900000|2020-04-28 05:15:00|3507|3502|3511.3|3506.3|3512.4|3507.4|3506.7|3501.7|0
1588051200000|2020-04-28 05:20:00|3511.4|3506.4|3513.4|3508.4|3513.6|3508.6|3509.6|3504.6|0
1588051500000|2020-04-28 05:25:00|3513.3|3508.3|3511|3506|3513.7|3508.7|3510.1|3505.1|0
1588051800000|2020-04-28 05:30:00|3510.9|3505.9|3510.3|3505.3|3512.5|3507.5|3508.4|3503.4|0
1588052100000|2020-04-28 05:35:00|3510.2|3505.2|3513|3508|3513.6|3508.6|3510.2|3505.2|0
1588052400000|2020-04-28 05:40:00|3512.8|3507.8|3511.7|3506.7|3514.4|3509.4|3510.3|3505.3|0
1588052700000|2020-04-28 05:45:00|3511.9|3506.9|3511.9|3506.9|3513|3508|3509.6|3504.6|0
1588053000000|2020-04-28 05:50:00|3512|3507|3513.5|3508.5|3513.8|3508.8|3510.9|3505.9|0
1588053300000|2020-04-28 05:55:00|3513.4|3508.4|3513.2|3508.2|3517.6|3512.6|3512.2|3507.2|0
1588053600000|2020-04-28 06:00:00|3513|3508|3511.3|3506.3|3513.2|3508.2|3507.7|3502.7|0
1588053900000|2020-04-28 06:05:00|3511.5|3506.5|3514.2|3509.2|3515.7|3510.7|3511.5|3506.5|0
1588054200000|2020-04-28 06:10:00|3514.3|3509.3|3515.1|3510.1|3515.3|3510.3|3513.2|3508.2|0
1588054500000|2020-04-28 06:15:00|3515.3|3510.3|3515.8|3510.8|3517.6|3512.6|3515.2|3510.2|0
1588054800000|2020-04-28 06:20:00|3515.9|3510.9|3513.6|3508.6|3516.6|3511.6|3512.9|3507.9|0
1588055100000|2020-04-28 06:25:00|3513.7|3508.7|3513.7|3508.7|3514.6|3509.6|3511.6|3506.6|0
1588055400000|2020-04-28 06:30:00|3513.6|3508.6|3509.9|3504.9|3514.1|3509.1|3509.6|3504.6|0
1588055700000|2020-04-28 06:35:00|3509.8|3504.8|3512.3|3507.3|3512.4|3507.4|3509.3|3504.3|0
1588056000000|2020-04-28 06:40:00|3512.4|3507.4|3512.5|3507.5|3513.8|3508.8|3510.7|3505.7|0
1588056300000|2020-04-28 06:45:00|3512.6|3507.6|3510.5|3505.5|3512.6|3507.6|3510|3505|0
1588056600000|2020-04-28 06:50:00|3510.4|3505.4|3510.2|3505.2|3511.4|3506.4|3509.3|3504.3|0
1588056900000|2020-04-28 06:55:00|3510.4|3505.4|3510|3505|3511.1|3506.1|3509.1|3504.1|0
1588057200000|2020-04-28 07:00:00|3509.7|3504.7|3510.6|3505.6|3513.1|3508.1|3508.4|3503.4|0
1588057500000|2020-04-28 07:05:00|3510.5|3505.5|3513|3508|3513|3508|3509|3504|0
1588057800000|2020-04-28 07:10:00|3513.1|3508.1|3510.5|3505.5|3514.9|3509.9|3510.3|3505.3|0
1588058100000|2020-04-28 07:15:00|3510.4|3505.4|3513.1|3508.1|3513.7|3508.7|3509.4|3504.4|0
1588058400000|2020-04-28 07:20:00|3512.9|3507.9|3516|3511|3516.5|3511.5|3512.6|3507.6|0
1588058700000|2020-04-28 07:25:00|3516.1|3511.1|3515.8|3510.8|3520.7|3515.7|3515|3510|0
1588059000000|2020-04-28 07:30:00|3515.9|3510.9|3516.3|3511.3|3518.3|3513.3|3514.5|3509.5|0
1588059300000|2020-04-28 07:35:00|3516.2|3511.2|3518.2|3513.2|3519.1|3514.1|3515.7|3510.7|0
1588059600000|2020-04-28 07:40:00|3518.1|3513.1|3522.5|3517.5|3523.5|3518.5|3517.9|3512.9|0
1588059900000|2020-04-28 07:45:00|3522.4|3517.4|3521.1|3516.1|3524.3|3519.3|3521|3516|0
1588060200000|2020-04-28 07:50:00|3521.2|3516.2|3527.8|3522.8|3528.9|3523.9|3521.1|3516.1|0
1588060500000|2020-04-28 07:55:00|3528.3|3523.3|3528.4|3523.4|3530.9|3525.9|3526.5|3521.5|0
1588060800000|2020-04-28 08:00:00|3528.3|3523.3|3525.6|3522.6|3531|3526|3523|3520|0
1588061100000|2020-04-28 08:05:00|3525.7|3522.7|3519.3|3516.3|3525.9|3522.9|3519.1|3516.1|0
1588061400000|2020-04-28 08:10:00|3519.5|3516.5|3522.2|3519.2|3522.2|3519.2|3517.5|3514.5|0
1588061700000|2020-04-28 08:15:00|3523|3520|3522.1|3519.1|3524.5|3521.5|3521|3518|0
1588062000000|2020-04-28 08:20:00|3522|3519|3524.5|3521.5|3524.6|3521.6|3521.9|3518.9|0
1588062300000|2020-04-28 08:25:00|3524.6|3521.6|3523.7|3520.7|3526|3523|3523.7|3520.7|0
1588062600000|2020-04-28 08:30:00|3524.7|3521.7|3523.2|3520.2|3524.7|3521.7|3523.2|3520.2|0
1588062900000|2020-04-28 08:35:00|3523.3|3520.3|3525|3522|3526.2|3523.2|3523.3|3520.3|0
1588063200000|2020-04-28 08:40:00|3525.5|3522.5|3525.2|3522.2|3526.4|3523.4|3524.2|3521.2|0
1588063500000|2020-04-28 08:45:00|3525.3|3522.3|3522.5|3519.5|3525.7|3522.7|3522|3519|0
1588063800000|2020-04-28 08:50:00|3523.8|3520.8|3523.8|3520.8|3525.8|3522.8|3522.6|3519.6|0
1588064100000|2020-04-28 08:55:00|3525.2|3522.2|3524|3521|3525.8|3522.8|3522.2|3519.2|0
1588064400000|2020-04-28 09:00:00|3522.4|3519.4|3522.2|3519.2|3524|3521|3522|3519|0
1588064700000|2020-04-28 09:05:00|3522.1|3519.1|3522.5|3519.5|3524.2|3521.2|3521.8|3518.8|0
1588065000000|2020-04-28 09:10:00|3522.6|3519.6|3525.2|3522.2|3525.4|3522.4|3522.6|3519.6|0
1588065300000|2020-04-28 09:15:00|3524.3|3521.3|3527.7|3524.7|3529.3|3526.3|3524|3521|0
1588065600000|2020-04-28 09:20:00|3527.8|3524.8|3533.4|3530.4|3534.4|3531.4|3527.8|3524.8|0
1588065900000|2020-04-28 09:25:00|3533.5|3530.5|3536.6|3533.6|3539.5|3536.5|3533.5|3530.5|0
1588066200000|2020-04-28 09:30:00|3536.8|3533.8|3537.4|3534.4|3540|3537|3536.4|3533.4|0
1588066500000|2020-04-28 09:35:00|3537.1|3534.1|3538.5|3535.5|3538.7|3535.7|3537.1|3534.1|0
1588066800000|2020-04-28 09:40:00|3538.8|3535.8|3539.4|3536.4|3540.7|3537.7|3538.4|3535.4|0
1588067100000|2020-04-28 09:45:00|3539.5|3536.5|3538.9|3535.9|3540.4|3537.4|3538.7|3535.7|0
1588067400000|2020-04-28 09:50:00|3539.1|3536.1|3544.8|3541.8|3546|3543|3538.8|3535.8|0
1588067700000|2020-04-28 09:55:00|3544.7|3541.7|3549.3|3546.3|3549.3|3546.3|3543.9|3540.9|0
1588068000000|2020-04-28 10:00:00|3549.2|3546.2|3548.4|3545.4|3550.4|3547.4|3548.1|3545.1|0
1588068300000|2020-04-28 10:05:00|3548.3|3545.3|3547.8|3544.8|3548.3|3545.3|3546.1|3543.1|0
1588068600000|2020-04-28 10:10:00|3548.5|3545.5|3550.6|3547.6|3551.3|3548.3|3547.1|3544.1|0
1588068900000|2020-04-28 10:15:00|3550.5|3547.5|3549.4|3546.4|3551.7|3548.7|3549|3546|0
1588069200000|2020-04-28 10:20:00|3549.6|3546.6|3551.5|3548.5|3552|3549|3549.1|3546.1|0
1588069500000|2020-04-28 10:25:00|3552.8|3549.8|3552.1|3549.1|3557.1|3554.1|3551.4|3548.4|0
1588069800000|2020-04-28 10:30:00|3552.2|3549.2|3552.3|3549.3|3553|3550|3548.7|3545.7|0
1588070100000|2020-04-28 10:35:00|3552.2|3549.2|3554.3|3551.3|3556.1|3553.1|3551.3|3548.3|0
1588070400000|2020-04-28 10:40:00|3554.1|3551.1|3555.1|3552.1|3556.2|3553.2|3554.1|3551.1|0
1588070700000|2020-04-28 10:45:00|3555.3|3552.3|3555.5|3552.5|3556.6|3553.6|3555.3|3552.3|0
1588071000000|2020-04-28 10:50:00|3555.4|3552.4|3555.1|3552.1|3555.4|3552.4|3554.5|3551.5|0
1588071300000|2020-04-28 10:55:00|3555|3552|3553.2|3550.2|3555.4|3552.4|3553|3550|0
1588071600000|2020-04-28 11:00:00|3552.5|3549.5|3542.4|3539.4|3552.9|3549.9|3542.1|3539.1|0
1588071900000|2020-04-28 11:05:00|3542.8|3539.8|3541.7|3538.7|3543|3540|3539.5|3536.5|0
1588072200000|2020-04-28 11:10:00|3541.6|3538.6|3543.5|3540.5|3544.1|3541.1|3541.6|3538.6|0
1588072500000|2020-04-28 11:15:00|3543.3|3540.3|3545.7|3542.7|3546.7|3543.7|3542.9|3539.9|0
1588072800000|2020-04-28 11:20:00|3545.6|3542.6|3543.4|3540.4|3545.6|3542.6|3543|3540|0
1588073100000|2020-04-28 11:25:00|3543.7|3540.7|3546.1|3543.1|3546.2|3543.2|3543.4|3540.4|0
1588073400000|2020-04-28 11:30:00|3547|3544|3545.1|3542.1|3547|3544|3544.8|3541.8|0
1588073700000|2020-04-28 11:35:00|3545|3542|3545.5|3542.5|3546|3543|3545|3542|0
1588074000000|2020-04-28 11:40:00|3545.6|3542.6|3544.2|3541.2|3546.6|3543.6|3544.2|3541.2|0
1588074300000|2020-04-28 11:45:00|3544.1|3541.1|3542.7|3539.7|3545|3542|3542|3539|0
1588074600000|2020-04-28 11:50:00|3542.5|3539.5|3545|3542|3545.1|3542.1|3542|3539|0
1588074900000|2020-04-28 11:55:00|3544.4|3541.4|3545.1|3542.1|3545.1|3542.1|3544|3541|0
1588075200000|2020-04-28 12:00:00|3545.2|3542.2|3543|3540|3545.7|3542.7|3542.5|3539.5|0
1588075500000|2020-04-28 12:05:00|3542.8|3539.8|3543.6|3540.6|3544.7|3541.7|3542.1|3539.1|0
1588075800000|2020-04-28 12:10:00|3543.8|3540.8|3544.2|3541.2|3544.6|3541.6|3543.1|3540.1|0
1588076100000|2020-04-28 12:15:00|3544.3|3541.3|3542.9|3539.9|3544.6|3541.6|3542.7|3539.7|0
1588076400000|2020-04-28 12:20:00|3543.1|3540.1|3543.6|3540.6|3544.5|3541.5|3541.6|3538.6|0
1588076700000|2020-04-28 12:25:00|3543.5|3540.5|3543.7|3540.7|3545|3542|3543.3|3540.3|0
1588077000000|2020-04-28 12:30:00|3543.6|3540.6|3541.1|3538.1|3544.3|3541.3|3541.1|3538.1|0
1588077300000|2020-04-28 12:35:00|3540.7|3537.7|3542.6|3539.6|3543.5|3540.5|3540.7|3537.7|0
1588077600000|2020-04-28 12:40:00|3542.5|3539.5|3542.2|3539.2|3542.9|3539.9|3541.6|3538.6|0
1588077900000|2020-04-28 12:45:00|3542.3|3539.3|3542.8|3539.8|3543.1|3540.1|3541.9|3538.9|0
1588078200000|2020-04-28 12:50:00|3542.6|3539.6|3543.5|3540.5|3545.7|3542.7|3542.4|3539.4|0
1588078500000|2020-04-28 12:55:00|3543.6|3540.6|3543.9|3540.9|3544.9|3541.9|3542.7|3539.7|0
1588078800000|2020-04-28 13:00:00|3544.2|3541.2|3543.8|3540.8|3545.5|3542.5|3543.1|3540.1|0
1588079100000|2020-04-28 13:05:00|3542.2|3539.2|3541.3|3538.3|3544.1|3541.1|3540.7|3537.7|0
1588079400000|2020-04-28 13:10:00|3541.4|3538.4|3540.7|3537.7|3541.5|3538.5|3540.3|3537.3|0
1588079700000|2020-04-28 13:15:00|3540.6|3537.6|3536.9|3533.9|3540.7|3537.7|3536.4|3533.4|0
1588080000000|2020-04-28 13:20:00|3537.1|3534.1|3537.9|3534.9|3538.5|3535.5|3537|3534|0
1588080300000|2020-04-28 13:25:00|3537.8|3534.8|3531.4|3528.4|3538.4|3535.4|3531.3|3528.3|0
1588080600000|2020-04-28 13:30:00|3530.5|3527.5|3513.7|3511.9|3532|3529|3498.8|3497|0
1588080900000|2020-04-28 13:35:00|3514.5|3512.7|3498.8|3497|3517.6|3515.8|3496.6|3494.8|0
1588081200000|2020-04-28 13:40:00|3498.7|3496.9|3490.1|3488.3|3502.2|3500.4|3487.6|3485.8|0
1588081500000|2020-04-28 13:45:00|3490.3|3488.5|3487|3485.2|3498.6|3496.8|3485|3483.2|0
1588081800000|2020-04-28 13:50:00|3487.1|3485.3|3482.9|3481.1|3488.9|3487.1|3480.5|3478.7|0
1588082100000|2020-04-28 13:55:00|3483|3481.2|3475.3|3473.5|3484.4|3482.6|3475.2|3473.4|0
1588082400000|2020-04-28 14:00:00|3475.1|3473.3|3478.1|3476.3|3479.6|3477.8|3470.3|3468.5|0
1588082700000|2020-04-28 14:05:00|3478.2|3476.4|3475.3|3473.5|3485|3483.2|3471.3|3469.5|0
1588083000000|2020-04-28 14:10:00|3475.2|3473.4|3468.3|3466.5|3475.7|3473.9|3468|3466.2|0
1588083300000|2020-04-28 14:15:00|3468.2|3466.4|3450.7|3448.9|3468.7|3466.9|3449.7|3447.9|0
1588083600000|2020-04-28 14:20:00|3450.4|3448.6|3439.4|3437.6|3450.7|3448.9|3432.9|3431.1|0
1588083900000|2020-04-28 14:25:00|3439.1|3437.3|3446.4|3444.6|3446.7|3444.9|3436.5|3434.7|0
1588084200000|2020-04-28 14:30:00|3446.5|3444.7|3452.9|3451.1|3452.9|3451.1|3445.6|3443.8|0
1588084500000|2020-04-28 14:35:00|3453|3451.2|3449.2|3447.4|3458.5|3456.7|3449.1|3447.3|0
1588084800000|2020-04-28 14:40:00|3449.3|3447.5|3433|3431.2|3450.2|3448.4|3432.4|3430.6|0
1588085100000|2020-04-28 14:45:00|3432.9|3431.1|3437.3|3435.5|3438.4|3436.6|3427.6|3425.8|0
1588085400000|2020-04-28 14:50:00|3437.4|3435.6|3427.5|3425.7|3440.3|3438.5|3426|3424.2|0
1588085700000|2020-04-28 14:55:00|3427.7|3425.9|3420.2|3418.4|3428.2|3426.4|3416.2|3414.4|0
1588086000000|2020-04-28 15:00:00|3420.1|3418.3|3428.3|3426.5|3429.4|3427.6|3417.9|3416.1|0
1588086300000|2020-04-28 15:05:00|3428.4|3426.6|3436.2|3434.4|3438.9|3437.1|3425.9|3424.1|0
1588086600000|2020-04-28 15:10:00|3436.7|3434.9|3436.6|3434.8|3438.6|3436.8|3429|3427.2|0
1588086900000|2020-04-28 15:15:00|3436.5|3434.7|3428.3|3426.5|3438|3436.2|3425.1|3423.3|0
1588087200000|2020-04-28 15:20:00|3428.9|3427.1|3433.2|3431.4|3433.2|3431.4|3422.4|3420.6|0
1588087500000|2020-04-28 15:25:00|3433.4|3431.6|3441.3|3439.5|3443.1|3441.3|3433.1|3431.3|0
1588087800000|2020-04-28 15:30:00|3441.6|3439.8|3445.1|3443.3|3445.4|3443.6|3441.3|3439.5|0
1588088100000|2020-04-28 15:35:00|3445.4|3443.6|3443.8|3442|3448.5|3446.7|3440.9|3439.1|0
1588088400000|2020-04-28 15:40:00|3443.7|3441.9|3440.1|3438.3|3443.9|3442.1|3436.5|3434.7|0
1588088700000|2020-04-28 15:45:00|3440.4|3438.6|3440.6|3438.8|3445.2|3443.4|3439.1|3437.3|0
1588089000000|2020-04-28 15:50:00|3440.5|3438.7|3437.9|3436.1|3442|3440.2|3433.3|3431.5|0
1588089300000|2020-04-28 15:55:00|3437.4|3435.6|3433.1|3431.3|3438.2|3436.4|3431.5|3429.7|0
1588089600000|2020-04-28 16:00:00|3433.3|3431.5|3431.2|3429.4|3435.9|3434.1|3425.4|3423.6|0
1588089900000|2020-04-28 16:05:00|3431|3429.2|3440.8|3439|3441.4|3439.6|3430.5|3428.7|0
1588090200000|2020-04-28 16:10:00|3441.5|3439.7|3438.9|3437.1|3444.6|3442.8|3438.6|3436.8|0
1588090500000|2020-04-28 16:15:00|3438.8|3437|3422.4|3420.6|3438.8|3437|3420.8|3419|0
1588090800000|2020-04-28 16:20:00|3422.5|3420.7|3424.7|3422.9|3428.1|3426.3|3421|3419.2|0
1588091100000|2020-04-28 16:25:00|3425.7|3423.9|3427.9|3426.1|3428.5|3426.7|3423.8|3422|0
1588091400000|2020-04-28 16:30:00|3428|3426.2|3432.6|3430.8|3433|3431.2|3424.7|3422.9|0
1588091700000|2020-04-28 16:35:00|3432.1|3430.3|3434.3|3432.5|3436.6|3434.8|3431.6|3429.8|0
1588092000000|2020-04-28 16:40:00|3434.4|3432.6|3435.3|3433.5|3437.5|3435.7|3433.4|3431.6|0
1588092300000|2020-04-28 16:45:00|3435.6|3433.8|3436.6|3434.8|3436.9|3435.1|3429.7|3427.9|0
1588092600000|2020-04-28 16:50:00|3435.8|3434|3435.1|3433.3|3438.5|3436.7|3434.7|3432.9|0
1588092900000|2020-04-28 16:55:00|3434.4|3432.6|3440.9|3439.1|3443.8|3442|3434.4|3432.6|0
1588093200000|2020-04-28 17:00:00|3441|3439.2|3443.9|3442.1|3446.1|3444.3|3441|3439.2|0
1588093500000|2020-04-28 17:05:00|3443.8|3442|3441|3439.2|3446.6|3444.8|3440.6|3438.8|0
1588093800000|2020-04-28 17:10:00|3441.1|3439.3|3437|3435.2|3444.1|3442.3|3436.1|3434.3|0
1588094100000|2020-04-28 17:15:00|3436.9|3435.1|3436.2|3434.4|3438.3|3436.5|3434.8|3433|0
1588094400000|2020-04-28 17:20:00|3436.5|3434.7|3440|3438.2|3441.7|3439.9|3436.5|3434.7|0
1588094700000|2020-04-28 17:25:00|3440.2|3438.4|3437|3435.2|3441|3439.2|3436.7|3434.9|0
1588095000000|2020-04-28 17:30:00|3437.3|3435.5|3436.7|3434.9|3440.5|3438.7|3435.7|3433.9|0
1588095300000|2020-04-28 17:35:00|3436.8|3435|3432.8|3431|3437.2|3435.4|3432.3|3430.5|0
1588095600000|2020-04-28 17:40:00|3432.5|3430.7|3442.3|3440.5|3442.3|3440.5|3431.8|3430|0
1588095900000|2020-04-28 17:45:00|3442.1|3440.3|3441.1|3439.3|3443.5|3441.7|3439.7|3437.9|0
1588096200000|2020-04-28 17:50:00|3441|3439.2|3439.7|3437.9|3442.1|3440.3|3437.8|3436|0
1588096500000|2020-04-28 17:55:00|3439.5|3437.7|3436.5|3434.7|3439.7|3437.9|3435.5|3433.7|0
1588096800000|2020-04-28 18:00:00|3436.8|3435|3443.2|3441.4|3444.2|3442.4|3436.7|3434.9|0
1588097100000|2020-04-28 18:05:00|3443.1|3441.3|3442.5|3440.7|3443.8|3442|3441.4|3439.6|0
1588097400000|2020-04-28 18:10:00|3442.6|3440.8|3444.1|3442.3|3445.9|3444.1|3442.6|3440.8|0
1588097700000|2020-04-28 18:15:00|3444|3442.2|3445.8|3444|3446.7|3444.9|3443.5|3441.7|0
1588098000000|2020-04-28 18:20:00|3446|3444.2|3445.8|3444|3446.6|3444.8|3443.8|3442|0
1588098300000|2020-04-28 18:25:00|3445.7|3443.9|3445.4|3443.6|3449.5|3447.7|3444|3442.2|0
1588098600000|2020-04-28 18:30:00|3445.3|3443.5|3445.2|3443.4|3448.3|3446.5|3444.8|3443|0
1588098900000|2020-04-28 18:35:00|3445.3|3443.5|3438|3436.2|3445.6|3443.8|3437.2|3435.4|0
1588099200000|2020-04-28 18:40:00|3437.9|3436.1|3436.3|3434.5|3441.8|3440|3435.7|3433.9|0
1588099500000|2020-04-28 18:45:00|3435.9|3434.1|3437.8|3436|3438|3436.2|3434.6|3432.8|0
1588099800000|2020-04-28 18:50:00|3437.4|3435.6|3430|3428.2|3440|3438.2|3429.8|3428|0
1588100100000|2020-04-28 18:55:00|3430.2|3428.4|3431.8|3430|3432.1|3430.3|3427.6|3425.8|0
1588100400000|2020-04-28 19:00:00|3431.6|3429.8|3430.9|3429.1|3434.2|3432.4|3430.4|3428.6|0
1588100700000|2020-04-28 19:05:00|3432.2|3430.4|3432.7|3430.9|3434.4|3432.6|3430.5|3428.7|0
1588101000000|2020-04-28 19:10:00|3432.6|3430.8|3432.7|3430.9|3434.8|3433|3429.7|3427.9|0
1588101300000|2020-04-28 19:15:00|3432.6|3430.8|3431.9|3430.1|3434.3|3432.5|3427.9|3426.1|0
1588101600000|2020-04-28 19:20:00|3432.2|3430.4|3426.3|3424.5|3436.6|3434.8|3422|3420.2|0
1588101900000|2020-04-28 19:25:00|3427|3425.2|3431.1|3429.3|3431.6|3429.8|3427|3425.2|0
1588102200000|2020-04-28 19:30:00|3430.4|3428.6|3427.5|3425.7|3432|3430.2|3427.3|3425.5|0
1588102500000|2020-04-28 19:35:00|3427.3|3425.5|3431.1|3429.3|3431.1|3429.3|3425.1|3423.3|0
1588102800000|2020-04-28 19:40:00|3431.2|3429.4|3426.5|3424.7|3431.9|3430.1|3425.8|3424|0
1588103100000|2020-04-28 19:45:00|3426.4|3424.6|3417.6|3415.8|3427.2|3425.4|3417.4|3415.6|0
1588103400000|2020-04-28 19:50:00|3416.6|3414.8|3410.4|3408.6|3420.6|3418.8|3409.4|3407.6|0
1588103700000|2020-04-28 19:55:00|3410.8|3409|3411.1|3409.3|3414.1|3412.3|3408.8|3407|0
1588104000000|2020-04-28 20:00:00|3411.7|3408.7|3425.9|3422.9|3439.4|3436.4|3411.2|3408.2|0
1588104300000|2020-04-28 20:05:00|3426.3|3423.3|3437.9|3434.9|3442.3|3439.3|3421.4|3418.4|0
1588104600000|2020-04-28 20:10:00|3438|3435|3444.7|3441.7|3444.7|3441.7|3436.4|3433.4|0
1588104900000|2020-04-28 20:15:00|3444.6|3441.6|3436.1|3433.1|3445.4|3442.4|3436.1|3433.1|0
1588105200000|2020-04-28 20:20:00|3436|3433|3440.8|3437.8|3441.7|3438.7|3435.5|3432.5|0
1588105500000|2020-04-28 20:25:00|3440.7|3437.7|3436.9|3433.9|3440.7|3437.7|3435.4|3432.4|0
1588105800000|2020-04-28 20:30:00|3436.7|3433.7|3432.8|3429.8|3437.7|3434.7|3432.6|3429.6|0
1588106100000|2020-04-28 20:35:00|3433|3430|3432.9|3429.9|3434|3431|3430.2|3427.2|0
1588106400000|2020-04-28 20:40:00|3433.1|3430.1|3433.7|3430.7|3436.1|3433.1|3432.5|3429.5|0
1588106700000|2020-04-28 20:45:00|3433.6|3430.6|3432.9|3429.9|3434.5|3431.5|3432.2|3429.2|0
1588107000000|2020-04-28 20:50:00|3432.8|3429.8|3430.8|3427.8|3433.7|3430.7|3430.5|3427.5|0
1588107300000|2020-04-28 20:55:00|3431.3|3428.3|3436.3|3433.3|3438|3435|3431.1|3428.1|0
1588107600000|2020-04-28 21:00:00|3436.4|3433.4|3438.1|3435.1|3438.5|3435.5|3436.1|3433.1|0
1588107900000|2020-04-28 21:05:00|3438.4|3435.4|3438.8|3435.8|3440.6|3437.6|3438.4|3435.4|0
1588108200000|2020-04-28 21:10:00|3438.7|3435.7|3444.8|3441.8|3444.8|3441.8|3438.7|3435.7|0
1588108500000|2020-04-28 21:15:00|3445.2|3442.2|3459|3456|3459.2|3456.2|3445|3442|0
1588108800000|2020-04-28 21:20:00|3459.1|3456.1|3460.5|3457.5|3461.4|3458.4|3457|3454|0
1588109100000|2020-04-28 21:25:00|3460.6|3457.6|3467.3|3464.3|3467.6|3464.6|3460.2|3457.2|0
1588109400000|2020-04-28 21:30:00|3467.4|3464.4|3471.8|3468.8|3472.7|3469.7|3467.4|3464.4|0
1588109700000|2020-04-28 21:35:00|3471.7|3468.7|3474.9|3471.9|3475.1|3472.1|3471.2|3468.2|0
1588110000000|2020-04-28 21:40:00|3475|3472|3477.2|3474.2|3477.4|3474.4|3474.9|3471.9|0
1588110300000|2020-04-28 21:45:00|3477.3|3474.3|3477.5|3474.5|3478.2|3475.2|3475.6|3472.6|0
1588110600000|2020-04-28 21:50:00|3477.4|3474.4|3478.9|3475.9|3479.8|3476.8|3477|3474|0
1588110900000|2020-04-28 21:55:00|3479|3476|3479.9|3476.9|3480.2|3477.2|3477.3|3474.3|0
1588111200000|2020-04-28 22:00:00|3479.8|3476.8|3484|3481|3484.5|3481.5|3479.5|3476.5|0
1588111500000|2020-04-28 22:05:00|3483.8|3480.8|3485.6|3482.6|3486.7|3483.7|3483.7|3480.7|0
1588111800000|2020-04-28 22:10:00|3485.7|3482.7|3488.6|3485.6|3489.7|3486.7|3485.7|3482.7|0
1588112100000|2020-04-28 22:15:00|3488.5|3485.5|3486.3|3483.3|3490.9|3487.9|3486.2|3483.2|0
1588112400000|2020-04-28 22:20:00|3486.5|3483.5|3483.4|3480.4|3486.8|3483.8|3483.4|3480.4|0
1588112700000|2020-04-28 22:25:00|3483.5|3480.5|3482.9|3479.9|3485.2|3482.2|3482.9|3479.9|0
1588113000000|2020-04-28 22:30:00|3482.8|3479.8|3480.6|3477.6|3483.4|3480.4|3479.7|3476.7|0
1588113300000|2020-04-28 22:35:00|3480.4|3477.4|3479.5|3476.5|3480.5|3477.5|3478.3|3475.3|0
1588113600000|2020-04-28 22:40:00|3479.2|3476.2|3473.2|3470.2|3479.4|3476.4|3473.2|3470.2|0
1588113900000|2020-04-28 22:45:00|3473.3|3470.3|3472.5|3469.5|3473.5|3470.5|3471.9|3468.9|0
1588114200000|2020-04-28 22:50:00|3472.6|3469.6|3473.1|3470.1|3473.4|3470.4|3472|3469|0
1588114500000|2020-04-28 22:55:00|3473.4|3470.4|3473.8|3470.8|3474.8|3471.8|3473.4|3470.4|0
1588114800000|2020-04-28 23:00:00|3474.1|3471.1|3472.8|3469.8|3474.1|3471.1|3472.7|3469.7|0
1588115100000|2020-04-28 23:05:00|3472.7|3469.7|3473.3|3470.3|3473.6|3470.6|3472.2|3469.2|0
1588115400000|2020-04-28 23:10:00|3473.4|3470.4|3473.9|3470.9|3475.1|3472.1|3472.9|3469.9|0
1588115700000|2020-04-28 23:15:00|3474.3|3471.3|3474.4|3471.4|3474.8|3471.8|3473.4|3470.4|0
1588116000000|2020-04-28 23:20:00|3473.8|3470.8|3475|3472|3476|3473|3473.3|3470.3|0
1588116300000|2020-04-28 23:25:00|3475.1|3472.1|3476.2|3473.2|3476.8|3473.8|3474.3|3471.3|0
1588116600000|2020-04-28 23:30:00|3476.5|3473.5|3477.8|3474.8|3477.8|3474.8|3476.4|3473.4|0
1588116900000|2020-04-28 23:35:00|3477.9|3474.9|3477.4|3474.4|3478.7|3475.7|3477.1|3474.1|0
1588117200000|2020-04-28 23:40:00|3477.5|3474.5|3477.9|3474.9|3478.5|3475.5|3476.7|3473.7|0
1588117500000|2020-04-28 23:45:00|3477.8|3474.8|3479|3476|3479.7|3476.7|3477.1|3474.1|0
1588117800000|2020-04-28 23:50:00|3479.1|3476.1|3479.9|3476.9|3480.3|3477.3|3478.7|3475.7|0
1588118100000|2020-04-28 23:55:00|3479.7|3476.7|3482.2|3477.2|3482.2|3478.1|3477.6|3474.6|0
1588118400000|2020-04-29 00:00:00|3482.3|3477.3|3488.7|3483.7|3490|3485|3481.1|3476.1|0
1588118700000|2020-04-29 00:05:00|3488.8|3483.8|3486.6|3481.6|3490|3485|3486.4|3481.4|0
1588119000000|2020-04-29 00:10:00|3486.7|3481.7|3486.5|3481.5|3487.8|3482.8|3485|3480|0
1588119300000|2020-04-29 00:15:00|3486.6|3481.6|3487.5|3482.5|3487.9|3482.9|3484.1|3479.1|0
1588119600000|2020-04-29 00:20:00|3487.6|3482.6|3488.8|3483.8|3489.4|3484.4|3486.8|3481.8|0
1588119900000|2020-04-29 00:25:00|3488.7|3483.7|3489.5|3484.5|3489.7|3484.7|3486.2|3481.2|0
1588120200000|2020-04-29 00:30:00|3489.4|3484.4|3492.1|3487.1|3492.3|3487.3|3489.4|3484.4|0
1588120500000|2020-04-29 00:35:00|3492|3487|3491.1|3486.1|3492.5|3487.5|3489.9|3484.9|0
1588120800000|2020-04-29 00:40:00|3491.2|3486.2|3489.5|3484.5|3491.3|3486.3|3488.9|3483.9|0
1588121100000|2020-04-29 00:45:00|3489.3|3484.3|3490.1|3485.1|3491.9|3486.9|3488.4|3483.4|0
1588121400000|2020-04-29 00:50:00|3490.3|3485.3|3491.3|3486.3|3491.7|3486.7|3490.1|3485.1|0
1588121700000|2020-04-29 00:55:00|3491.2|3486.2|3489.7|3484.7|3492|3487|3488.4|3483.4|0
1588122000000|2020-04-29 01:00:00|3489.8|3484.8|3492|3487|3492.7|3487.7|3489.8|3484.8|0
1588122300000|2020-04-29 01:05:00|3492.1|3487.1|3497.2|3492.2|3498.4|3493.4|3492.1|3487.1|0
1588122600000|2020-04-29 01:10:00|3497.1|3492.1|3500.9|3495.9|3503.1|3498.1|3495.7|3490.7|0
1588122900000|2020-04-29 01:15:00|3500.7|3495.7|3501.1|3496.1|3503.2|3498.2|3499.7|3494.7|0
1588123200000|2020-04-29 01:20:00|3501.2|3496.2|3508.2|3503.2|3510|3505|3500.9|3495.9|0
1588123500000|2020-04-29 01:25:00|3508.1|3503.1|3507.8|3502.8|3509.1|3504.1|3507|3502|0
1588123800000|2020-04-29 01:30:00|3507.7|3502.7|3507.3|3502.3|3509.4|3504.4|3505.7|3500.7|0
1588124100000|2020-04-29 01:35:00|3507.4|3502.4|3517.2|3512.2|3519.1|3514.1|3506.6|3501.6|0
1588124400000|2020-04-29 01:40:00|3517.1|3512.1|3513.8|3508.8|3517.2|3512.2|3513.3|3508.3|0
1588124700000|2020-04-29 01:45:00|3514.4|3509.4|3511.2|3506.2|3514.9|3509.9|3509.8|3504.8|0
1588125000000|2020-04-29 01:50:00|3511.4|3506.4|3513.5|3508.5|3514.4|3509.4|3510.7|3505.7|0
1588125300000|2020-04-29 01:55:00|3513.6|3508.6|3508.1|3503.1|3513.8|3508.8|3507.7|3502.7|0
1588125600000|2020-04-29 02:00:00|3508|3503|3508.4|3503.4|3508.8|3503.8|3506.1|3501.1|0
1588125900000|2020-04-29 02:05:00|3508.5|3503.5|3510.6|3505.6|3512.3|3507.3|3508.3|3503.3|0
1588126200000|2020-04-29 02:10:00|3510.5|3505.5|3508.7|3503.7|3511.6|3506.6|3508.7|3503.7|0
1588126500000|2020-04-29 02:15:00|3508.9|3503.9|3507.5|3502.5|3509|3504|3503.2|3498.2|0
1588126800000|2020-04-29 02:20:00|3507.4|3502.4|3509.9|3504.9|3511.5|3506.5|3506|3501|0
1588127100000|2020-04-29 02:25:00|3509.7|3504.7|3510.7|3505.7|3511.9|3506.9|3509.7|3504.7|0
1588127400000|2020-04-29 02:30:00|3510.6|3505.6|3511.5|3506.5|3511.5|3506.5|3508.3|3503.3|0
1588127700000|2020-04-29 02:35:00|3511.3|3506.3|3510.2|3505.2|3511.6|3506.6|3507.9|3502.9|0
1588128000000|2020-04-29 02:40:00|3510.3|3505.3|3508.8|3503.8|3510.3|3505.3|3506.7|3501.7|0
1588128300000|2020-04-29 02:45:00|3508.9|3503.9|3506.5|3501.5|3509|3504|3506.5|3501.5|0
1588128600000|2020-04-29 02:50:00|3506.4|3501.4|3510.5|3505.5|3511.4|3506.4|3506.3|3501.3|0
1588128900000|2020-04-29 02:55:00|3510.1|3505.1|3511.6|3506.6|3513|3508|3509.4|3504.4|0
1588129200000|2020-04-29 03:00:00|3511.7|3506.7|3510.5|3505.5|3512|3507|3510.4|3505.4|0
1588129500000|2020-04-29 03:05:00|3510.4|3505.4|3507.7|3502.7|3510.4|3505.4|3506.3|3501.3|0
1588129800000|2020-04-29 03:10:00|3507.6|3502.6|3504.3|3499.3|3508.2|3503.2|3503.9|3498.9|0
1588130100000|2020-04-29 03:15:00|3504.5|3499.5|3504.8|3499.8|3506.9|3501.9|3504.2|3499.2|0
1588130400000|2020-04-29 03:20:00|3504.9|3499.9|3504.7|3499.7|3506.3|3501.3|3504|3499|0
1588130700000|2020-04-29 03:25:00|3504.9|3499.9|3506.7|3501.7|3506.9|3501.9|3504.8|3499.8|0
1588131000000|2020-04-29 03:30:00|3506.6|3501.6|3508|3503|3508.8|3503.8|3505.4|3500.4|0
1588131300000|2020-04-29 03:35:00|3508.1|3503.1|3506.2|3501.2|3508.1|3503.1|3505.8|3500.8|0
1588131600000|2020-04-29 03:40:00|3506.1|3501.1|3506.5|3501.5|3507.5|3502.5|3505.1|3500.1|0
1588131900000|2020-04-29 03:45:00|3506.4|3501.4|3508.3|3503.3|3508.8|3503.8|3506.1|3501.1|0
1588132200000|2020-04-29 03:50:00|3508.4|3503.4|3509.1|3504.1|3509.3|3504.3|3506.8|3501.8|0
1588132500000|2020-04-29 03:55:00|3509|3504|3511.3|3506.3|3512.3|3507.3|3508.8|3503.8|0
1588132800000|2020-04-29 04:00:00|3511.2|3506.2|3516|3511|3517.5|3512.5|3511.2|3506.2|0
1588133100000|2020-04-29 04:05:00|3516.5|3511.5|3517.3|3512.3|3517.8|3512.8|3515.1|3510.1|0
1588133400000|2020-04-29 04:10:00|3517.4|3512.4|3516|3511|3517.4|3512.4|3515|3510|0
1588133700000|2020-04-29 04:15:00|3516.1|3511.1|3515.6|3510.6|3517.2|3512.2|3515.1|3510.1|0
1588134000000|2020-04-29 04:20:00|3515.5|3510.5|3512.5|3507.5|3516.7|3511.7|3511.9|3506.9|0
1588134300000|2020-04-29 04:25:00|3512.3|3507.3|3510|3505|3513.2|3508.2|3509.1|3504.1|0
1588134600000|2020-04-29 04:30:00|3509.9|3504.9|3508.6|3503.6|3510.4|3505.4|3506.3|3501.3|0
1588134900000|2020-04-29 04:35:00|3508.9|3503.9|3506.2|3501.2|3508.9|3503.9|3505.6|3500.6|0
1588135200000|2020-04-29 04:40:00|3506.1|3501.1|3509.7|3504.7|3510.5|3505.5|3504.6|3499.6|0
1588135500000|2020-04-29 04:45:00|3509.9|3504.9|3511.5|3506.5|3512.5|3507.5|3509.9|3504.9|0
1588135800000|2020-04-29 04:50:00|3511.4|3506.4|3511.2|3506.2|3511.9|3506.9|3508.4|3503.4|0
1588136100000|2020-04-29 04:55:00|3510.9|3505.9|3512.8|3507.8|3514.4|3509.4|3510.5|3505.5|0
1588136400000|2020-04-29 05:00:00|3512.9|3507.9|3509.4|3504.4|3513.1|3508.1|3508.6|3503.6|0
1588136700000|2020-04-29 05:05:00|3509.5|3504.5|3507.9|3502.9|3509.6|3504.6|3506.1|3501.1|0
1588137000000|2020-04-29 05:10:00|3508|3503|3512.8|3507.8|3513|3508|3507.7|3502.7|0
1588137300000|2020-04-29 05:15:00|3512.6|3507.6|3512|3507|3513|3508|3511.3|3506.3|0
1588137600000|2020-04-29 05:20:00|3511.9|3506.9|3515|3510|3515.2|3510.2|3511.9|3506.9|0
1588137900000|2020-04-29 05:25:00|3514.9|3509.9|3511|3506|3516.6|3511.6|3510.9|3505.9|0
1588138200000|2020-04-29 05:30:00|3510.9|3505.9|3507.6|3502.6|3511.6|3506.6|3506.8|3501.8|0
1588138500000|2020-04-29 05:35:00|3507.5|3502.5|3508.2|3503.2|3510.5|3505.5|3507.2|3502.2|0
1588138800000|2020-04-29 05:40:00|3508.1|3503.1|3509.6|3504.6|3509.9|3504.9|3507.3|3502.3|0
1588139100000|2020-04-29 05:45:00|3509.7|3504.7|3510.3|3505.3|3511.3|3506.3|3508.4|3503.4|0
1588139400000|2020-04-29 05:50:00|3510.5|3505.5|3508.5|3503.5|3510.7|3505.7|3505.7|3500.7|0
1588139700000|2020-04-29 05:55:00|3508.4|3503.4|3511.3|3506.3|3512.7|3507.7|3508.1|3503.1|0
1588140000000|2020-04-29 06:00:00|3511.5|3506.5|3507.4|3502.4|3513.6|3508.6|3507.2|3502.2|0
1588140300000|2020-04-29 06:05:00|3507.5|3502.5|3504.2|3499.2|3507.8|3502.8|3503.5|3498.5|0
1588140600000|2020-04-29 06:10:00|3504.3|3499.3|3500.6|3495.6|3505.7|3500.7|3498.2|3493.2|0
1588140900000|2020-04-29 06:15:00|3500.5|3495.5|3501.5|3496.5|3501.8|3496.8|3499.3|3494.3|0
1588141200000|2020-04-29 06:20:00|3501.3|3496.3|3495.9|3490.9|3503.8|3498.8|3495.3|3490.3|0
1588141500000|2020-04-29 06:25:00|3496|3491|3496|3491|3498.5|3493.5|3495.8|3490.8|0
1588141800000|2020-04-29 06:30:00|3496.1|3491.1|3499.9|3494.9|3500.8|3495.8|3495.8|3490.8|0
1588142100000|2020-04-29 06:35:00|3500|3495|3498.3|3493.3|3502|3497|3498|3493|0
1588142400000|2020-04-29 06:40:00|3498.4|3493.4|3497.3|3492.3|3500.9|3495.9|3497|3492|0
1588142700000|2020-04-29 06:45:00|3497.4|3492.4|3502.1|3497.1|3502.6|3497.6|3497.4|3492.4|0
1588143000000|2020-04-29 06:50:00|3502.2|3497.2|3500.9|3495.9|3503.5|3498.5|3500.3|3495.3|0
1588143300000|2020-04-29 06:55:00|3500.6|3495.6|3500.3|3495.3|3502.4|3497.4|3499.2|3494.2|0
1588143600000|2020-04-29 07:00:00|3500.5|3495.5|3506.3|3501.3|3508.2|3503.2|3495.7|3490.7|0
1588143900000|2020-04-29 07:05:00|3506.4|3501.4|3504.5|3499.5|3507.6|3502.6|3503|3498|0
1588144200000|2020-04-29 07:10:00|3504.2|3499.2|3504.7|3499.7|3508.9|3503.9|3503.3|3498.3|0
1588144500000|2020-04-29 07:15:00|3504.8|3499.8|3500.8|3495.8|3504.9|3499.9|3499.2|3494.2|0
1588144800000|2020-04-29 07:20:00|3500.9|3495.9|3497.5|3492.5|3502.2|3497.2|3497|3492|0
1588145100000|2020-04-29 07:25:00|3497.4|3492.4|3496|3491|3500.7|3495.7|3495.1|3490.1|0
1588145400000|2020-04-29 07:30:00|3496.1|3491.1|3494.2|3489.2|3498.4|3493.4|3493.4|3488.4|0
1588145700000|2020-04-29 07:35:00|3494.1|3489.1|3496.1|3491.1|3499.2|3494.2|3494|3489|0
1588146000000|2020-04-29 07:40:00|3496.4|3491.4|3499.4|3494.4|3499.6|3494.6|3494.9|3489.9|0
1588146300000|2020-04-29 07:45:00|3499.3|3494.3|3503.2|3498.2|3504|3499|3498.1|3493.1|0
1588146600000|2020-04-29 07:50:00|3503|3498|3504.8|3499.8|3505.6|3500.6|3501.8|3496.8|0
1588146900000|2020-04-29 07:55:00|3504.7|3499.7|3506.4|3501.4|3507.4|3502.4|3504.4|3499.4|0
1588147200000|2020-04-29 08:00:00|3506.1|3501.1|3491.5|3488.5|3506.1|3501.1|3490.2|3487.2|0
1588147500000|2020-04-29 08:05:00|3491.8|3488.8|3493.6|3490.6|3495.1|3492.1|3489.6|3486.6|0
1588147800000|2020-04-29 08:10:00|3495.3|3492.3|3492.9|3489.9|3496.5|3493.5|3491|3488|0
1588148100000|2020-04-29 08:15:00|3492.8|3489.8|3492.8|3489.8|3494.5|3491.5|3491|3488|0
1588148400000|2020-04-29 08:20:00|3492.7|3489.7|3493.1|3490.1|3494.2|3491.2|3491.8|3488.8|0
1588148700000|2020-04-29 08:25:00|3491.9|3488.9|3490.1|3487.1|3493.5|3490.5|3490.1|3487.1|0
1588149000000|2020-04-29 08:30:00|3490.9|3487.9|3493.9|3490.9|3493.9|3490.9|3490.6|3487.6|0
1588149300000|2020-04-29 08:35:00|3494.1|3491.1|3493.8|3490.8|3494.5|3491.5|3493.3|3490.3|0
1588149600000|2020-04-29 08:40:00|3493.7|3490.7|3494.2|3491.2|3495|3492|3493.7|3490.7|0
1588149900000|2020-04-29 08:45:00|3494.3|3491.3|3494.7|3491.7|3495.3|3492.3|3494.2|3491.2|0
1588150200000|2020-04-29 08:50:00|3494.8|3491.8|3495.3|3492.3|3495.4|3492.4|3494.5|3491.5|0
1588150500000|2020-04-29 08:55:00|3495.7|3492.7|3495|3492|3495.7|3492.7|3494.7|3491.7|0
1588150800000|2020-04-29 09:00:00|3495.1|3492.1|3494.4|3491.4|3495.1|3492.1|3494.4|3491.4|0
1588151100000|2020-04-29 09:05:00|3494.6|3491.6|3491.3|3488.3|3495.8|3492.8|3491.2|3488.2|0
1588151400000|2020-04-29 09:10:00|3490.7|3487.7|3492.7|3489.7|3494.2|3491.2|3489.6|3486.6|0
1588151700000|2020-04-29 09:15:00|3491.5|3488.5|3493|3490|3496|3493|3489.3|3486.3|0
1588152000000|2020-04-29 09:20:00|3491.5|3488.5|3494.7|3491.7|3494.7|3491.7|3491.2|3488.2|0
1588152300000|2020-04-29 09:25:00|3494.9|3491.9|3492.4|3489.4|3495.5|3492.5|3491.5|3488.5|0
1588152600000|2020-04-29 09:30:00|3494.3|3491.3|3494.4|3491.4|3495.1|3492.1|3494.3|3491.3|0
1588152900000|2020-04-29 09:35:00|3494.5|3491.5|3492.2|3489.2|3494.6|3491.6|3491.8|3488.8|0
1588153200000|2020-04-29 09:40:00|3492.6|3489.6|3493.3|3490.3|3493.9|3490.9|3492.6|3489.6|0
1588153500000|2020-04-29 09:45:00|3493.2|3490.2|3491.1|3488.1|3494|3491|3491.1|3488.1|0
1588153800000|2020-04-29 09:50:00|3491.5|3488.5|3491|3488|3491.5|3488.5|3490|3487|0
1588154100000|2020-04-29 09:55:00|3490.7|3487.7|3490.6|3487.6|3491.8|3488.8|3490.5|3487.5|0
1588154400000|2020-04-29 10:00:00|3490.7|3487.7|3489.4|3486.4|3491|3488|3489.3|3486.3|0
1588154700000|2020-04-29 10:05:00|3489.5|3486.5|3487.6|3484.6|3489.5|3486.5|3487.1|3484.1|0
1588155000000|2020-04-29 10:10:00|3487.5|3484.5|3489|3486|3489.1|3486.1|3487.4|3484.4|0
1588155300000|2020-04-29 10:15:00|3488.9|3485.9|3488.6|3485.6|3489|3486|3488.1|3485.1|0
1588155600000|2020-04-29 10:20:00|3488.5|3485.5|3488.2|3485.2|3488.7|3485.7|3487.4|3484.4|0
1588155900000|2020-04-29 10:25:00|3488.4|3485.4|3488.9|3485.9|3489.7|3486.7|3487.8|3484.8|0
1588156200000|2020-04-29 10:30:00|3488.8|3485.8|3487.1|3484.1|3489.1|3486.1|3487.1|3484.1|0
1588156500000|2020-04-29 10:35:00|3487|3484|3486.6|3483.6|3487.6|3484.6|3486.4|3483.4|0
1588156800000|2020-04-29 10:40:00|3486.5|3483.5|3488|3485|3488|3485|3485.8|3482.8|0
1588157100000|2020-04-29 10:45:00|3489|3486|3488.9|3485.9|3489.8|3486.8|3487.9|3484.9|0
1588157400000|2020-04-29 10:50:00|3488.6|3485.6|3488.3|3485.3|3489.1|3486.1|3488.1|3485.1|0
1588157700000|2020-04-29 10:55:00|3488.2|3485.2|3489.2|3486.2|3490.3|3487.3|3488.2|3485.2|0
1588158000000|2020-04-29 11:00:00|3490.4|3487.4|3494.4|3491.4|3495.9|3492.9|3489.9|3486.9|0
1588158300000|2020-04-29 11:05:00|3494.3|3491.3|3490.9|3487.9|3494.6|3491.6|3490.1|3487.1|0
1588158600000|2020-04-29 11:10:00|3491.1|3488.1|3489.9|3486.9|3491.2|3488.2|3489.7|3486.7|0
1588158900000|2020-04-29 11:15:00|3489.7|3486.7|3488.1|3485.1|3490.1|3487.1|3487.5|3484.5|0
1588159200000|2020-04-29 11:20:00|3488|3485|3486.8|3483.8|3488.3|3485.3|3486.2|3483.2|0
1588159500000|2020-04-29 11:25:00|3486.9|3483.9|3487.5|3484.5|3488.2|3485.2|3486.2|3483.2|0
1588159800000|2020-04-29 11:30:00|3487.9|3484.9|3489.2|3486.2|3489.7|3486.7|3486.2|3483.2|0
1588160100000|2020-04-29 11:35:00|3488.9|3485.9|3490.1|3487.1|3490.2|3487.2|3487.1|3484.1|0
1588160400000|2020-04-29 11:40:00|3490|3487|3486.4|3483.4|3490|3487|3486.4|3483.4|0
1588160700000|2020-04-29 11:45:00|3486.6|3483.6|3483.2|3480.2|3486.6|3483.6|3482.9|3479.9|0
1588161000000|2020-04-29 11:50:00|3483.1|3480.1|3485|3482|3485.1|3482.1|3482.3|3479.3|0
1588161300000|2020-04-29 11:55:00|3485.1|3482.1|3483.2|3480.2|3485.5|3482.5|3483|3480|0
1588161600000|2020-04-29 12:00:00|3482.9|3479.9|3482.9|3479.9|3484.6|3481.6|3481.2|3478.2|0
1588161900000|2020-04-29 12:05:00|3483|3480|3483.4|3480.4|3484.2|3481.2|3482.5|3479.5|0
1588162200000|2020-04-29 12:10:00|3484.2|3481.2|3488.3|3485.3|3488.5|3485.5|3483.8|3480.8|0
1588162500000|2020-04-29 12:15:00|3488|3485|3489.1|3486.1|3489.6|3486.6|3487.9|3484.9|0
1588162800000|2020-04-29 12:20:00|3489.2|3486.2|3490.3|3487.3|3490.8|3487.8|3489.2|3486.2|0
1588163100000|2020-04-29 12:25:00|3490.2|3487.2|3496.8|3493.8|3497.1|3494.1|3490.2|3487.2|0
1588163400000|2020-04-29 12:30:00|3496.9|3493.9|3502.5|3499.5|3509.2|3506.2|3496.9|3493.9|0
1588163700000|2020-04-29 12:35:00|3502.8|3499.8|3496.7|3493.7|3503.5|3500.5|3496.1|3493.1|0
1588164000000|2020-04-29 12:40:00|3496.8|3493.8|3497.4|3494.4|3498.6|3495.6|3495.1|3492.1|0
1588164300000|2020-04-29 12:45:00|3497.6|3494.6|3502.9|3499.9|3503.2|3500.2|3496.9|3493.9|0
1588164600000|2020-04-29 12:50:00|3502.8|3499.8|3498.2|3495.2|3503|3500|3498|3495|0
1588164900000|2020-04-29 12:55:00|3498.3|3495.3|3508.1|3505.1|3508.2|3505.2|3498|3495|0
1588165200000|2020-04-29 13:00:00|3508.3|3505.3|3507.5|3504.5|3511|3508|3507.5|3504.5|0
1588165500000|2020-04-29 13:05:00|3507.4|3504.4|3503.3|3500.3|3507.4|3504.4|3502|3499|0
1588165800000|2020-04-29 13:10:00|3503.2|3500.2|3505.4|3502.4|3506.2|3503.2|3502.6|3499.6|0
1588166100000|2020-04-29 13:15:00|3505.3|3502.3|3503.6|3500.6|3506.9|3503.9|3503.5|3500.5|0
1588166400000|2020-04-29 13:20:00|3503.3|3500.3|3501.8|3498.8|3503.6|3500.6|3500.3|3497.3|0
1588166700000|2020-04-29 13:25:00|3501.9|3498.9|3504.6|3501.6|3506|3503|3501.2|3498.2|0
1588167000000|2020-04-29 13:30:00|3504.4|3501.4|3503.6|3501.8|3504.4|3502.2|3490.1|3488.3|0
1588167300000|2020-04-29 13:35:00|3503.2|3501.4|3494.9|3493.1|3505.9|3504.1|3487.8|3486|0
1588167600000|2020-04-29 13:40:00|3494.8|3493|3505|3503.2|3507.4|3505.6|3492|3490.2|0
1588167900000|2020-04-29 13:45:00|3504.9|3503.1|3519.5|3517.7|3521.6|3519.8|3502.9|3501.1|0
1588168200000|2020-04-29 13:50:00|3519.6|3517.8|3521.3|3519.5|3529.7|3527.9|3518.4|3516.6|0
1588168500000|2020-04-29 13:55:00|3521.2|3519.4|3536.9|3535.1|3537.1|3535.3|3519.6|3517.8|0
1588168800000|2020-04-29 14:00:00|3536.8|3535|3528.7|3526.9|3537|3535.2|3524.6|3522.8|0
1588169100000|2020-04-29 14:05:00|3528.9|3527.1|3525.6|3523.8|3531.3|3529.5|3524.8|3523|0
1588169400000|2020-04-29 14:10:00|3525.8|3524|3530.9|3529.1|3531.4|3529.6|3521.5|3519.7|0
1588169700000|2020-04-29 14:15:00|3531.2|3529.4|3538.3|3536.5|3542|3540.2|3531|3529.2|0
1588170000000|2020-04-29 14:20:00|3538.4|3536.6|3545.1|3543.3|3545.8|3544|3537.4|3535.6|0
1588170300000|2020-04-29 14:25:00|3544.9|3543.1|3549.2|3547.4|3551.2|3549.4|3544.9|3543.1|0
1588170600000|2020-04-29 14:30:00|3549.3|3547.5|3550.9|3549.1|3555.4|3553.6|3548.2|3546.4|0
1588170900000|2020-04-29 14:35:00|3550.8|3549|3553.5|3551.7|3556.2|3554.4|3547.9|3546.1|0
1588171200000|2020-04-29 14:40:00|3553.3|3551.5|3549.3|3547.5|3554.4|3552.6|3548.6|3546.8|0
1588171500000|2020-04-29 14:45:00|3549.2|3547.4|3548.3|3546.5|3549.3|3547.5|3543.7|3541.9|0
1588171800000|2020-04-29 14:50:00|3548.4|3546.6|3550.6|3548.8|3553.2|3551.4|3548.4|3546.6|0
1588172100000|2020-04-29 14:55:00|3550.3|3548.5|3549.4|3547.6|3552.6|3550.8|3547.5|3545.7|0
1588172400000|2020-04-29 15:00:00|3549.2|3547.4|3545.3|3543.5|3552.9|3551.1|3541.2|3539.4|0
1588172700000|2020-04-29 15:05:00|3545.4|3543.6|3543.9|3542.1|3549.6|3547.8|3543|3541.2|0
1588173000000|2020-04-29 15:10:00|3544|3542.2|3546.8|3545|3550.7|3548.9|3543.3|3541.5|0
1588173300000|2020-04-29 15:15:00|3546.7|3544.9|3542.4|3540.6|3548.7|3546.9|3541|3539.2|0
1588173600000|2020-04-29 15:20:00|3542.6|3540.8|3545.3|3543.5|3547.6|3545.8|3540.8|3539|0
1588173900000|2020-04-29 15:25:00|3545.6|3543.8|3542.9|3541.1|3546.5|3544.7|3542|3540.2|0
1588174200000|2020-04-29 15:30:00|3543|3541.2|3545.6|3543.8|3546.2|3544.4|3541|3539.2|0
1588174500000|2020-04-29 15:35:00|3545.7|3543.9|3538.8|3537|3546.1|3544.3|3538.1|3536.3|0
1588174800000|2020-04-29 15:40:00|3538.9|3537.1|3534.4|3532.6|3540.4|3538.6|3533.9|3532.1|0
1588175100000|2020-04-29 15:45:00|3534.2|3532.4|3534.9|3533.1|3537.4|3535.6|3532.8|3531|0
1588175400000|2020-04-29 15:50:00|3535|3533.2|3537|3535.2|3539.6|3537.8|3533|3531.2|0
1588175700000|2020-04-29 15:55:00|3536.9|3535.1|3527.2|3525.4|3538.1|3536.3|3526.6|3524.8|0
1588176000000|2020-04-29 16:00:00|3527.9|3526.1|3533|3531.2|3534.7|3532.9|3527.8|3526|0
1588176300000|2020-04-29 16:05:00|3533.1|3531.3|3536.9|3535.1|3537.1|3535.3|3531.8|3530|0
1588176600000|2020-04-29 16:10:00|3537.1|3535.3|3538.3|3536.5|3539.7|3537.9|3535.6|3533.8|0
1588176900000|2020-04-29 16:15:00|3538.2|3536.4|3538|3536.2|3541.7|3539.9|3536.4|3534.6|0
1588177200000|2020-04-29 16:20:00|3537.9|3536.1|3540.6|3538.8|3540.9|3539.1|3536.5|3534.7|0
1588177500000|2020-04-29 16:25:00|3540.9|3539.1|3538.4|3536.6|3540.9|3539.1|3537.3|3535.5|0
1588177800000|2020-04-29 16:30:00|3538.5|3536.7|3538.3|3536.5|3541.1|3539.3|3537|3535.2|0
1588178100000|2020-04-29 16:35:00|3538.5|3536.7|3543.9|3542.1|3545.4|3543.6|3538.5|3536.7|0
1588178400000|2020-04-29 16:40:00|3544.1|3542.3|3542.6|3540.8|3544.1|3542.3|3541.9|3540.1|0
1588178700000|2020-04-29 16:45:00|3542.8|3541|3541.9|3540.1|3544.5|3542.7|3540.9|3539.1|0
1588179000000|2020-04-29 16:50:00|3541.8|3540|3540.7|3538.9|3543.3|3541.5|3539.8|3538|0
1588179300000|2020-04-29 16:55:00|3540.4|3538.6|3539.2|3537.4|3540.8|3539|3535.6|3533.8|0
1588179600000|2020-04-29 17:00:00|3539.5|3537.7|3544.9|3543.1|3545.3|3543.5|3539.5|3537.7|0
1588179900000|2020-04-29 17:05:00|3544.8|3543|3544.9|3543.1|3545.2|3543.4|3541|3539.2|0
1588180200000|2020-04-29 17:10:00|3544.8|3543|3544.7|3542.9|3546.7|3544.9|3544|3542.2|0
1588180500000|2020-04-29 17:15:00|3544.8|3543|3545.5|3543.7|3546.8|3545|3543.3|3541.5|0
1588180800000|2020-04-29 17:20:00|3545.4|3543.6|3544|3542.2|3546.5|3544.7|3543.5|3541.7|0
1588181100000|2020-04-29 17:25:00|3543.6|3541.8|3543.3|3541.5|3545.7|3543.9|3540.8|3539|0
1588181400000|2020-04-29 17:30:00|3543.4|3541.6|3545.5|3543.7|3547.7|3545.9|3543.2|3541.4|0
1588181700000|2020-04-29 17:35:00|3545.6|3543.8|3548.5|3546.7|3548.9|3547.1|3544.1|3542.3|0
1588182000000|2020-04-29 17:40:00|3548.4|3546.6|3547.2|3545.4|3551.5|3549.7|3547.2|3545.4|0
1588182300000|2020-04-29 17:45:00|3547.7|3545.9|3550.5|3548.7|3550.6|3548.8|3547.7|3545.9|0
1588182600000|2020-04-29 17:50:00|3550.6|3548.8|3550.3|3548.5|3552.5|3550.7|3549.5|3547.7|0
1588182900000|2020-04-29 17:55:00|3550.7|3548.9|3551.1|3549.3|3553.6|3551.8|3549.7|3547.9|0
1588183200000|2020-04-29 18:00:00|3550.8|3549|3550.4|3548.6|3555.1|3553.3|3543.5|3541.7|0
1588183500000|2020-04-29 18:05:00|3550.2|3548.4|3545.9|3544.1|3550.6|3548.8|3544.6|3542.8|0
1588183800000|2020-04-29 18:10:00|3546.1|3544.3|3541.5|3539.7|3547.9|3546.1|3538.9|3537.1|0
1588184100000|2020-04-29 18:15:00|3541.8|3540|3542.5|3540.7|3546.6|3544.8|3541.4|3539.6|0
1588184400000|2020-04-29 18:20:00|3542.9|3541.1|3553.8|3552|3553.8|3552|3542.9|3541.1|0
1588184700000|2020-04-29 18:25:00|3553.9|3552.1|3557|3555.2|3557.2|3555.4|3552.3|3550.5|0
1588185000000|2020-04-29 18:30:00|3557.2|3555.4|3553.4|3551.6|3558.6|3556.8|3552.7|3550.9|0
1588185300000|2020-04-29 18:35:00|3553.2|3551.4|3557.3|3555.5|3559|3557.2|3551.7|3549.9|0
1588185600000|2020-04-29 18:40:00|3557.6|3555.8|3561.9|3560.1|3562.8|3561|3556.5|3554.7|0
1588185900000|2020-04-29 18:45:00|3562.1|3560.3|3561.1|3559.3|3563.8|3562|3559.5|3557.7|0
1588186200000|2020-04-29 18:50:00|3561.4|3559.6|3555.7|3553.9|3562.1|3560.3|3554.5|3552.7|0
1588186500000|2020-04-29 18:55:00|3555.4|3553.6|3565.1|3563.3|3565.2|3563.4|3553.3|3551.5|0
1588186800000|2020-04-29 19:00:00|3565.3|3563.5|3568.3|3566.5|3568.8|3567|3563.7|3561.9|0
1588187100000|2020-04-29 19:05:00|3568.4|3566.6|3567.8|3566|3568.7|3566.9|3564.9|3563.1|0
1588187400000|2020-04-29 19:10:00|3568|3566.2|3565.1|3563.3|3568|3566.2|3563.7|3561.9|0
1588187700000|2020-04-29 19:15:00|3565|3563.2|3568.6|3566.8|3569.3|3567.5|3562.5|3560.7|0
1588188000000|2020-04-29 19:20:00|3568.8|3567|3571|3569.2|3571.3|3569.5|3567.1|3565.3|0
1588188300000|2020-04-29 19:25:00|3570.9|3569.1|3576.7|3574.9|3576.8|3575|3570.9|3569.1|0
1588188600000|2020-04-29 19:30:00|3576.8|3575|3574.6|3572.8|3576.8|3575|3571.6|3569.8|0
1588188900000|2020-04-29 19:35:00|3574.7|3572.9|3575.4|3573.6|3576.3|3574.5|3571.4|3569.6|0
1588189200000|2020-04-29 19:40:00|3575.7|3573.9|3577.7|3575.9|3580.2|3578.4|3575.1|3573.3|0
1588189500000|2020-04-29 19:45:00|3577.5|3575.7|3578.1|3576.3|3580.6|3578.8|3575|3573.2|0
1588189800000|2020-04-29 19:50:00|3577|3575.2|3562.6|3560.8|3577|3575.2|3558.9|3557.1|0
1588190100000|2020-04-29 19:55:00|3562.3|3560.5|3557.6|3555.8|3562.7|3560.9|3554.4|3552.6|0
1588190400000|2020-04-29 20:00:00|3557.7|3555.9|3560.2|3557.2|3562.2|3559.2|3552.5|3549.5|0
1588190700000|2020-04-29 20:05:00|3560.3|3557.3|3591|3588|3597.3|3594.3|3546.2|3543.2|0
1588191000000|2020-04-29 20:10:00|3591.2|3588.2|3611.5|3608.5|3622.1|3619.1|3588.7|3585.7|0
1588191300000|2020-04-29 20:15:00|3611.2|3608.2|3629.6|3626.6|3630.5|3627.5|3606.9|3603.9|0
1588191600000|2020-04-29 20:20:00|3629.4|3626.4|3639.1|3636.1|3641.8|3638.8|3629.4|3626.4|0
1588191900000|2020-04-29 20:25:00|3640.7|3637.7|3650.4|3647.4|3654.3|3651.3|3639.7|3636.7|0
1588192200000|2020-04-29 20:30:00|3650.1|3647.1|3654.5|3651.5|3654.9|3651.9|3642|3639|0
1588192500000|2020-04-29 20:35:00|3654.8|3651.8|3652.1|3649.1|3655.2|3652.2|3646|3643|0
1588192800000|2020-04-29 20:40:00|3652.5|3649.5|3660.5|3657.5|3660.8|3657.8|3651.1|3648.1|0
1588193100000|2020-04-29 20:45:00|3660.4|3657.4|3669.1|3666.1|3671.1|3668.1|3660.4|3657.4|0
1588193400000|2020-04-29 20:50:00|3669.4|3666.4|3667|3664|3669.6|3666.6|3665.3|3662.3|0
1588193700000|2020-04-29 20:55:00|3666.7|3663.7|3673.2|3670.2|3673.3|3670.3|3666.7|3663.7|0
1588194000000|2020-04-29 21:00:00|3673.3|3670.3|3675|3672|3676.3|3673.3|3671.9|3668.9|0
1588194300000|2020-04-29 21:05:00|3675.3|3672.3|3678.2|3675.2|3678.5|3675.5|3674.7|3671.7|0
1588194600000|2020-04-29 21:10:00|3678.1|3675.1|3680|3677|3680.4|3677.4|3677.1|3674.1|0
1588194900000|2020-04-29 21:15:00|3680.1|3677.1|3683.5|3680.5|3683.6|3680.6|3675.9|3672.9|0
1588195200000|2020-04-29 21:20:00|3683.7|3680.7|3679.6|3676.6|3685.9|3682.9|3677.9|3674.9|0
1588195500000|2020-04-29 21:25:00|3679.9|3676.9|3678.1|3675.1|3680.1|3677.1|3675.7|3672.7|0
1588195800000|2020-04-29 21:30:00|3678|3675|3681.5|3678.5|3682.2|3679.2|3676.8|3673.8|0
1588196100000|2020-04-29 21:35:00|3681.1|3678.1|3682|3679|3683.2|3680.2|3678.6|3675.6|0
1588196400000|2020-04-29 21:40:00|3682.1|3679.1|3679.3|3676.3|3682.1|3679.1|3679.2|3676.2|0
1588196700000|2020-04-29 21:45:00|3679.4|3676.4|3676.6|3673.6|3680.2|3677.2|3676.2|3673.2|0
1588197000000|2020-04-29 21:50:00|3676.5|3673.5|3671.3|3668.3|3676.5|3673.5|3671.1|3668.1|0
1588197300000|2020-04-29 21:55:00|3671.1|3668.1|3672.7|3669.7|3673|3670|3669.1|3666.1|0
1588197600000|2020-04-29 22:00:00|3673.1|3670.1|3673.7|3670.7|3674.1|3671.1|3670.7|3667.7|0
1588197900000|2020-04-29 22:05:00|3673.8|3670.8|3672.3|3669.3|3674.2|3671.2|3672.1|3669.1|0
1588198200000|2020-04-29 22:10:00|3672.1|3669.1|3671|3668|3672.5|3669.5|3670.6|3667.6|0
1588198500000|2020-04-29 22:15:00|3670.9|3667.9|3667.4|3664.4|3671|3668|3666.9|3663.9|0
1588198800000|2020-04-29 22:20:00|3667.5|3664.5|3668|3665|3668.2|3665.2|3666.8|3663.8|0
1588199100000|2020-04-29 22:25:00|3667.9|3664.9|3667.6|3664.6|3667.9|3664.9|3666.7|3663.7|0
1588199400000|2020-04-29 22:30:00|3667.5|3664.5|3668.6|3665.6|3669.6|3666.6|3667.4|3664.4|0
1588199700000|2020-04-29 22:35:00|3668.5|3665.5|3669.8|3666.8|3671.3|3668.3|3668.4|3665.4|0
1588200000000|2020-04-29 22:40:00|3670|3667|3672|3669|3672.3|3669.3|3669.4|3666.4|0
1588200300000|2020-04-29 22:45:00|3672.1|3669.1|3672.5|3669.5|3672.6|3669.6|3669.9|3666.9|0
1588200600000|2020-04-29 22:50:00|3672.4|3669.4|3673.8|3670.8|3673.9|3670.9|3671.7|3668.7|0
1588200900000|2020-04-29 22:55:00|3673.6|3670.6|3671.9|3668.9|3674.4|3671.4|3670.2|3667.2|0
1588201200000|2020-04-29 23:00:00|3672.1|3669.1|3670.9|3667.9|3672.3|3669.3|3670.3|3667.3|0
1588201500000|2020-04-29 23:05:00|3670.7|3667.7|3668.7|3665.7|3670.9|3667.9|3667.5|3664.5|0
1588201800000|2020-04-29 23:10:00|3668.3|3665.3|3669.2|3666.2|3671.2|3668.2|3668.3|3665.3|0
1588202100000|2020-04-29 23:15:00|3669.1|3666.1|3669.9|3666.9|3670.5|3667.5|3668.8|3665.8|0
1588202400000|2020-04-29 23:20:00|3669.8|3666.8|3670.8|3667.8|3670.8|3667.8|3669.8|3666.8|0
1588202700000|2020-04-29 23:25:00|3670.9|3667.9|3668.8|3665.8|3670.9|3667.9|3668.6|3665.6|0
1588203000000|2020-04-29 23:30:00|3669.2|3666.2|3670.2|3667.2|3670.4|3667.4|3668.6|3665.6|0
1588203300000|2020-04-29 23:35:00|3670.4|3667.4|3673|3670|3673.3|3670.3|3670.4|3667.4|0
1588203600000|2020-04-29 23:40:00|3672.9|3669.9|3674.2|3671.2|3674.4|3671.4|3672.4|3669.4|0
1588203900000|2020-04-29 23:45:00|3674.3|3671.3|3673.7|3670.7|3674.6|3671.6|3673.1|3670.1|0
1588204200000|2020-04-29 23:50:00|3673.6|3670.6|3673.8|3670.8|3674.4|3671.4|3673.2|3670.2|0
1588204500000|2020-04-29 23:55:00|3673.9|3670.9|3677.2|3672.2|3677.8|3674.8|3673.6|3670.6|0
1588204800000|2020-04-30 00:00:00|3677.1|3672.1|3673.8|3668.8|3677.1|3672.1|3672.6|3667.6|0
1588205100000|2020-04-30 00:05:00|3673.5|3668.5|3672.3|3667.3|3674.5|3669.5|3671.5|3666.5|0
1588205400000|2020-04-30 00:10:00|3672.2|3667.2|3674.2|3669.2|3675|3670|3671.7|3666.7|0
1588205700000|2020-04-30 00:15:00|3674.1|3669.1|3669|3664|3674.4|3669.4|3667.8|3662.8|0
1588206000000|2020-04-30 00:20:00|3669.1|3664.1|3667.2|3662.2|3671.5|3666.5|3665.7|3660.7|0
1588206300000|2020-04-30 00:25:00|3667.3|3662.3|3669.9|3664.9|3670.4|3665.4|3667.3|3662.3|0
1588206600000|2020-04-30 00:30:00|3670|3665|3664.6|3659.6|3670.2|3665.2|3663.9|3658.9|0
1588206900000|2020-04-30 00:35:00|3664.7|3659.7|3665.2|3660.2|3665.6|3660.6|3664.2|3659.2|0
1588207200000|2020-04-30 00:40:00|3665.1|3660.1|3663.2|3658.2|3665.1|3660.1|3661.3|3656.3|0
1588207500000|2020-04-30 00:45:00|3663.1|3658.1|3662.6|3657.6|3663.2|3658.2|3658.2|3653.2|0
1588207800000|2020-04-30 00:50:00|3662.7|3657.7|3663.6|3658.6|3664.9|3659.9|3662.3|3657.3|0
1588208100000|2020-04-30 00:55:00|3663.7|3658.7|3665.2|3660.2|3666.4|3661.4|3662|3657|0
1588208400000|2020-04-30 01:00:00|3665.3|3660.3|3668.8|3663.8|3669|3664|3664.8|3659.8|0
1588208700000|2020-04-30 01:05:00|3668.7|3663.7|3670|3665|3671|3666|3667.4|3662.4|0
1588209000000|2020-04-30 01:10:00|3669.9|3664.9|3664.4|3659.4|3670.1|3665.1|3663.8|3658.8|0
1588209300000|2020-04-30 01:15:00|3664.7|3659.7|3665.8|3660.8|3667.5|3662.5|3663.9|3658.9|0
1588209600000|2020-04-30 01:20:00|3665.9|3660.9|3666.7|3661.7|3669.8|3664.8|3665.1|3660.1|0
1588209900000|2020-04-30 01:25:00|3666.6|3661.6|3670.3|3665.3|3670.5|3665.5|3665.7|3660.7|0
1588210200000|2020-04-30 01:30:00|3670.2|3665.2|3672.3|3667.3|3672.5|3667.5|3669|3664|0
1588210500000|2020-04-30 01:35:00|3672.5|3667.5|3672.1|3667.1|3672.5|3667.5|3668.7|3663.7|0
1588210800000|2020-04-30 01:40:00|3672|3667|3670.3|3665.3|3672.2|3667.2|3668.6|3663.6|0
1588211100000|2020-04-30 01:45:00|3670.4|3665.4|3666.4|3661.4|3670.9|3665.9|3665.1|3660.1|0
1588211400000|2020-04-30 01:50:00|3666.3|3661.3|3669|3664|3669.1|3664.1|3666|3661|0
1588211700000|2020-04-30 01:55:00|3669.1|3664.1|3669.9|3664.9|3670.7|3665.7|3668.7|3663.7|0
1588212000000|2020-04-30 02:00:00|3670|3665|3670.6|3665.6|3671.7|3666.7|3668|3663|0
1588212300000|2020-04-30 02:05:00|3671.1|3666.1|3674.4|3669.4|3675|3670|3669.9|3664.9|0
1588212600000|2020-04-30 02:10:00|3674.5|3669.5|3674|3669|3675.4|3670.4|3672.6|3667.6|0
1588212900000|2020-04-30 02:15:00|3673.9|3668.9|3675.9|3670.9|3676.3|3671.3|3673.7|3668.7|0
1588213200000|2020-04-30 02:20:00|3675.8|3670.8|3673.3|3668.3|3676.3|3671.3|3673|3668|0
1588213500000|2020-04-30 02:25:00|3673.4|3668.4|3676.2|3671.2|3676.5|3671.5|3673.3|3668.3|0
1588213800000|2020-04-30 02:30:00|3676.3|3671.3|3675.1|3670.1|3676.8|3671.8|3674.1|3669.1|0
1588214100000|2020-04-30 02:35:00|3675|3670|3678.9|3673.9|3679.3|3674.3|3675|3670|0
1588214400000|2020-04-30 02:40:00|3679.1|3674.1|3679.2|3674.2|3681.4|3676.4|3678.3|3673.3|0
1588214700000|2020-04-30 02:45:00|3679.1|3674.1|3678.9|3673.9|3680.3|3675.3|3678.3|3673.3|0
1588215000000|2020-04-30 02:50:00|3678.8|3673.8|3678.4|3673.4|3678.9|3673.9|3677.3|3672.3|0
1588215300000|2020-04-30 02:55:00|3678.3|3673.3|3677.2|3672.2|3678.6|3673.6|3676.6|3671.6|0
1588215600000|2020-04-30 03:00:00|3677|3672|3675.7|3670.7|3677.4|3672.4|3675.4|3670.4|0
1588215900000|2020-04-30 03:05:00|3676.1|3671.1|3677.4|3672.4|3677.5|3672.5|3676.1|3671.1|0
1588216200000|2020-04-30 03:10:00|3677.5|3672.5|3678|3673|3678.5|3673.5|3677.1|3672.1|0
1588216500000|2020-04-30 03:15:00|3678.1|3673.1|3676.3|3671.3|3678.7|3673.7|3675.2|3670.2|0
1588216800000|2020-04-30 03:20:00|3676.4|3671.4|3677|3672|3677.4|3672.4|3675.4|3670.4|0
1588217100000|2020-04-30 03:25:00|3677.1|3672.1|3680.1|3675.1|3680.1|3675.1|3676.8|3671.8|0
1588217400000|2020-04-30 03:30:00|3680.2|3675.2|3680|3675|3680.4|3675.4|3678.2|3673.2|0
1588217700000|2020-04-30 03:35:00|3679.9|3674.9|3680.9|3675.9|3680.9|3675.9|3678.9|3673.9|0
1588218000000|2020-04-30 03:40:00|3680.8|3675.8|3685.4|3680.4|3685.4|3680.4|3680.8|3675.8|0
1588218300000|2020-04-30 03:45:00|3685.5|3680.5|3687.9|3682.9|3689.2|3684.2|3684.5|3679.5|0
1588218600000|2020-04-30 03:50:00|3687.5|3682.5|3690.1|3685.1|3693.7|3688.7|3686.8|3681.8|0
1588218900000|2020-04-30 03:55:00|3690|3685|3690.4|3685.4|3691.8|3686.8|3688.7|3683.7|0
1588219200000|2020-04-30 04:00:00|3690.2|3685.2|3689.8|3684.8|3690.3|3685.3|3687.7|3682.7|0
1588219500000|2020-04-30 04:05:00|3689.9|3684.9|3690.2|3685.2|3690.7|3685.7|3687.6|3682.6|0
1588219800000|2020-04-30 04:10:00|3690.3|3685.3|3690.1|3685.1|3691.1|3686.1|3688.5|3683.5|0
1588220100000|2020-04-30 04:15:00|3690.2|3685.2|3687.6|3682.6|3690.8|3685.8|3687.3|3682.3|0
1588220400000|2020-04-30 04:20:00|3687.7|3682.7|3687.8|3682.8|3690.5|3685.5|3686.7|3681.7|0
1588220700000|2020-04-30 04:25:00|3687.9|3682.9|3698.9|3693.9|3699.5|3694.5|3687.4|3682.4|0
1588221000000|2020-04-30 04:30:00|3698.7|3693.7|3700|3695|3701.6|3696.6|3695|3690|0
1588221300000|2020-04-30 04:35:00|3700.1|3695.1|3697.1|3692.1|3701|3696|3697|3692|0
1588221600000|2020-04-30 04:40:00|3696.9|3691.9|3697.2|3692.2|3698.5|3693.5|3696.7|3691.7|0
1588221900000|2020-04-30 04:45:00|3697.3|3692.3|3696|3691|3697.7|3692.7|3694.7|3689.7|0
1588222200000|2020-04-30 04:50:00|3696.4|3691.4|3694.2|3689.2|3696.6|3691.6|3692.5|3687.5|0
1588222500000|2020-04-30 04:55:00|3694|3689|3695.8|3690.8|3696.6|3691.6|3693.1|3688.1|0
1588222800000|2020-04-30 05:00:00|3695.7|3690.7|3695.5|3690.5|3696.6|3691.6|3694|3689|0
1588223100000|2020-04-30 05:05:00|3695.9|3690.9|3696.7|3691.7|3697.2|3692.2|3693.8|3688.8|0
1588223400000|2020-04-30 05:10:00|3696.8|3691.8|3696.5|3691.5|3697.1|3692.1|3695.1|3690.1|0
1588223700000|2020-04-30 05:15:00|3696.6|3691.6|3694.4|3689.4|3697.4|3692.4|3693.6|3688.6|0
1588224000000|2020-04-30 05:20:00|3694.2|3689.2|3694.4|3689.4|3696.2|3691.2|3693.5|3688.5|0
1588224300000|2020-04-30 05:25:00|3694.3|3689.3|3692.3|3687.3|3694.3|3689.3|3691|3686|0
1588224600000|2020-04-30 05:30:00|3692.2|3687.2|3692.5|3687.5|3695.3|3690.3|3691.6|3686.6|0
1588224900000|2020-04-30 05:35:00|3692.4|3687.4|3694.1|3689.1|3694.6|3689.6|3690.3|3685.3|0
1588225200000|2020-04-30 05:40:00|3694|3689|3694.4|3689.4|3695.4|3690.4|3693.3|3688.3|0
1588225500000|2020-04-30 05:45:00|3694.2|3689.2|3693.2|3688.2|3694.5|3689.5|3692|3687|0
1588225800000|2020-04-30 05:50:00|3693|3688|3692.4|3687.4|3694.3|3689.3|3691.5|3686.5|0
1588226100000|2020-04-30 05:55:00|3692.3|3687.3|3691.4|3686.4|3698.4|3693.4|3690.8|3685.8|0
1588226400000|2020-04-30 06:00:00|3692|3687|3688.2|3683.2|3692|3687|3684|3679|0
1588226700000|2020-04-30 06:05:00|3688.3|3683.3|3683.8|3678.8|3689.9|3684.9|3683.1|3678.1|0
1588227000000|2020-04-30 06:10:00|3683.7|3678.7|3682.3|3677.3|3687|3682|3681.2|3676.2|0
1588227300000|2020-04-30 06:15:00|3682.5|3677.5|3683.7|3678.7|3684.4|3679.4|3680.8|3675.8|0
1588227600000|2020-04-30 06:20:00|3683.6|3678.6|3686.2|3681.2|3686.4|3681.4|3681.4|3676.4|0
1588227900000|2020-04-30 06:25:00|3685.9|3680.9|3685|3680|3686.9|3681.9|3683.1|3678.1|0
1588228200000|2020-04-30 06:30:00|3685.1|3680.1|3680.5|3675.5|3685.9|3680.9|3679.9|3674.9|0
1588228500000|2020-04-30 06:35:00|3680|3675|3679.9|3674.9|3682.8|3677.8|3678.6|3673.6|0
1588228800000|2020-04-30 06:40:00|3679.7|3674.7|3682.6|3677.6|3682.7|3677.7|3679.7|3674.7|0
1588229100000|2020-04-30 06:45:00|3682.3|3677.3|3684.1|3679.1|3685.3|3680.3|3680.5|3675.5|0
1588229400000|2020-04-30 06:50:00|3684.3|3679.3|3684.5|3679.5|3687.5|3682.5|3683.3|3678.3|0
1588229700000|2020-04-30 06:55:00|3684.7|3679.7|3686.8|3681.8|3687.7|3682.7|3684.1|3679.1|0
1588230000000|2020-04-30 07:00:00|3686.7|3681.7|3680.4|3675.4|3686.7|3681.7|3677.1|3672.1|0
1588230300000|2020-04-30 07:05:00|3680.3|3675.3|3680.1|3675.1|3685.6|3680.6|3678.5|3673.5|0
1588230600000|2020-04-30 07:10:00|3680|3675|3681|3676|3681.4|3676.4|3677.4|3672.4|0
1588230900000|2020-04-30 07:15:00|3680.9|3675.9|3674.9|3669.9|3682.8|3677.8|3673|3668|0
1588231200000|2020-04-30 07:20:00|3675|3670|3672.9|3667.9|3675.9|3670.9|3669.8|3664.8|0
1588231500000|2020-04-30 07:25:00|3673|3668|3673.3|3668.3|3675.2|3670.2|3670.9|3665.9|0
1588231800000|2020-04-30 07:30:00|3673.5|3668.5|3675.5|3670.5|3676.7|3671.7|3673.2|3668.2|0
1588232100000|2020-04-30 07:35:00|3675.4|3670.4|3673.9|3668.9|3676.1|3671.1|3672.2|3667.2|0
1588232400000|2020-04-30 07:40:00|3674.1|3669.1|3676.7|3671.7|3678.1|3673.1|3670.9|3665.9|0
1588232700000|2020-04-30 07:45:00|3676.5|3671.5|3679.1|3674.1|3679.1|3674.1|3675.6|3670.6|0
1588233000000|2020-04-30 07:50:00|3679|3674|3676.1|3671.1|3680.9|3675.9|3675.1|3670.1|0
1588233300000|2020-04-30 07:55:00|3676|3671|3674.2|3669.2|3676|3671|3671|3666|0
1588233600000|2020-04-30 08:00:00|3674.4|3669.4|3668.9|3665.9|3674.4|3669.4|3664.5|3661.5|0
1588233900000|2020-04-30 08:05:00|3669.7|3666.7|3670.3|3667.3|3671.8|3668.8|3668.7|3665.7|0
1588234200000|2020-04-30 08:10:00|3670.4|3667.4|3671.7|3668.7|3675.4|3672.4|3669.8|3666.8|0
1588234500000|2020-04-30 08:15:00|3671.2|3668.2|3672.7|3669.7|3673.4|3670.4|3671.2|3668.2|0
1588234800000|2020-04-30 08:20:00|3672.2|3669.2|3671.3|3668.3|3672.3|3669.3|3670.7|3667.7|0
1588235100000|2020-04-30 08:25:00|3671.4|3668.4|3670.8|3667.8|3671.4|3668.4|3669.6|3666.6|0
1588235400000|2020-04-30 08:30:00|3670.7|3667.7|3675.6|3672.6|3676.1|3673.1|3670.7|3667.7|0
1588235700000|2020-04-30 08:35:00|3675.3|3672.3|3677.1|3674.1|3677.6|3674.6|3674.8|3671.8|0
1588236000000|2020-04-30 08:40:00|3676.9|3673.9|3678.4|3675.4|3679.1|3676.1|3676.7|3673.7|0
1588236300000|2020-04-30 08:45:00|3678.5|3675.5|3676.5|3673.5|3678.5|3675.5|3676|3673|0
1588236600000|2020-04-30 08:50:00|3676.6|3673.6|3676.1|3673.1|3678.5|3675.5|3676|3673|0
1588236900000|2020-04-30 08:55:00|3676.3|3673.3|3673.7|3670.7|3676.8|3673.8|3673.7|3670.7|0
1588237200000|2020-04-30 09:00:00|3673.8|3670.8|3675.7|3672.7|3675.9|3672.9|3673.7|3670.7|0
1588237500000|2020-04-30 09:05:00|3675.8|3672.8|3675.1|3672.1|3676.2|3673.2|3673.9|3670.9|0
1588237800000|2020-04-30 09:10:00|3674.6|3671.6|3675.8|3672.8|3676.1|3673.1|3674.6|3671.6|0
1588238100000|2020-04-30 09:15:00|3675.6|3672.6|3676.6|3673.6|3676.9|3673.9|3675|3672|0
1588238400000|2020-04-30 09:20:00|3676.8|3673.8|3676.9|3673.9|3677.6|3674.6|3675.7|3672.7|0
1588238700000|2020-04-30 09:25:00|3677|3674|3677.9|3674.9|3679|3676|3676.8|3673.8|0
1588239000000|2020-04-30 09:30:00|3678.1|3675.1|3680.3|3677.3|3680.3|3677.3|3677.8|3674.8|0
1588239300000|2020-04-30 09:35:00|3680.5|3677.5|3682|3679|3682.2|3679.2|3679.2|3676.2|0
1588239600000|2020-04-30 09:40:00|3681.9|3678.9|3681.8|3678.8|3682.7|3679.7|3681.4|3678.4|0
1588239900000|2020-04-30 09:45:00|3681.7|3678.7|3684.2|3681.2|3684.2|3681.2|3681.6|3678.6|0
1588240200000|2020-04-30 09:50:00|3683.9|3680.9|3683.5|3680.5|3684.2|3681.2|3682.8|3679.8|0
1588240500000|2020-04-30 09:55:00|3683.8|3680.8|3684.2|3681.2|3684.2|3681.2|3683|3680|0
1588240800000|2020-04-30 10:00:00|3683.5|3680.5|3684.5|3681.5|3684.5|3681.5|3682.6|3679.6|0
1588241100000|2020-04-30 10:05:00|3683.8|3680.8|3682.2|3679.2|3684.1|3681.1|3681.7|3678.7|0
1588241400000|2020-04-30 10:10:00|3682.1|3679.1|3682.6|3679.6|3683.2|3680.2|3681.3|3678.3|0
1588241700000|2020-04-30 10:15:00|3682.5|3679.5|3679.5|3676.5|3682.6|3679.6|3679.3|3676.3|0
1588242000000|2020-04-30 10:20:00|3679.7|3676.7|3678.6|3675.6|3680.2|3677.2|3675.6|3672.6|0
1588242300000|2020-04-30 10:25:00|3680.6|3677.6|3680.2|3677.2|3682.1|3679.1|3679.5|3676.5|0
1588242600000|2020-04-30 10:30:00|3680.1|3677.1|3679.4|3676.4|3682|3679|3677.8|3674.8|0
1588242900000|2020-04-30 10:35:00|3679.1|3676.1|3679.3|3676.3|3679.7|3676.7|3678.1|3675.1|0
1588243200000|2020-04-30 10:40:00|3679.6|3676.6|3678|3675|3679.8|3676.8|3677.7|3674.7|0
1588243500000|2020-04-30 10:45:00|3678.1|3675.1|3668.6|3665.6|3678.4|3675.4|3668.2|3665.2|0
1588243800000|2020-04-30 10:50:00|3668.7|3665.7|3657.1|3654.1|3668.7|3665.7|3657|3654|0
1588244100000|2020-04-30 10:55:00|3657.6|3654.6|3666|3663|3666.5|3663.5|3657.6|3654.6|0
1588244400000|2020-04-30 11:00:00|3669.1|3666.1|3690.4|3687.4|3691.3|3688.3|3665.9|3662.9|0
1588244700000|2020-04-30 11:05:00|3691.4|3688.4|3685.2|3682.2|3698.3|3695.3|3684.3|3681.3|0
1588245000000|2020-04-30 11:10:00|3685.8|3682.8|3677.2|3674.2|3687.9|3684.9|3675.7|3672.7|0
1588245300000|2020-04-30 11:15:00|3677.5|3674.5|3674.6|3671.6|3680.2|3677.2|3667.2|3664.2|0
1588245600000|2020-04-30 11:20:00|3675.3|3672.3|3668.1|3665.1|3677.1|3674.1|3667.9|3664.9|0
1588245900000|2020-04-30 11:25:00|3668.4|3665.4|3663|3660|3668.9|3665.9|3661.8|3658.8|0
1588246200000|2020-04-30 11:30:00|3662.7|3659.7|3664.6|3661.6|3669.3|3666.3|3662.7|3659.7|0
1588246500000|2020-04-30 11:35:00|3664.5|3661.5|3661.1|3658.1|3664.5|3661.5|3655.4|3652.4|0
1588246800000|2020-04-30 11:40:00|3661|3658|3659.3|3656.3|3662.8|3659.8|3655.4|3652.4|0
1588247100000|2020-04-30 11:45:00|3659.6|3656.6|3647.3|3644.3|3659.6|3656.6|3644.9|3641.9|0
1588247400000|2020-04-30 11:50:00|3648|3645|3652.2|3649.2|3658.1|3655.1|3645.9|3642.9|0
1588247700000|2020-04-30 11:55:00|3652|3649|3645.5|3642.5|3652.3|3649.3|3643.2|3640.2|0
1588248000000|2020-04-30 12:00:00|3645.8|3642.8|3647|3644|3652.6|3649.6|3644|3641|0
1588248300000|2020-04-30 12:05:00|3647.2|3644.2|3650.6|3647.6|3655.6|3652.6|3647.1|3644.1|0
1588248600000|2020-04-30 12:10:00|3650.7|3647.7|3625.7|3622.7|3652.2|3649.2|3624.7|3621.7|0
1588248900000|2020-04-30 12:15:00|3625.8|3622.8|3605.3|3602.3|3625.8|3622.8|3604.6|3601.6|0
1588249200000|2020-04-30 12:20:00|3604.7|3601.7|3609.5|3606.5|3610.3|3607.3|3603|3600|0
1588249500000|2020-04-30 12:25:00|3609.2|3606.2|3610.6|3607.6|3613.5|3610.5|3606.4|3603.4|0
1588249800000|2020-04-30 12:30:00|3610.8|3607.8|3608.8|3605.8|3612|3609|3604.2|3601.2|0
1588250100000|2020-04-30 12:35:00|3609|3606|3595.3|3592.3|3609.2|3606.2|3595.3|3592.3|0
1588250400000|2020-04-30 12:40:00|3595.2|3592.2|3594.1|3591.1|3595.3|3592.3|3587.1|3584.1|0
1588250700000|2020-04-30 12:45:00|3593.7|3590.7|3584.8|3581.8|3595.3|3592.3|3584.7|3581.7|0
1588251000000|2020-04-30 12:50:00|3584.7|3581.7|3577.2|3574.2|3585.8|3582.8|3577.2|3574.2|0
1588251300000|2020-04-30 12:55:00|3577.3|3574.3|3581.7|3578.7|3583.5|3580.5|3577.3|3574.3|0
1588251600000|2020-04-30 13:00:00|3581.9|3578.9|3575.9|3572.9|3581.9|3578.9|3575.7|3572.7|0
1588251900000|2020-04-30 13:05:00|3576|3573|3568.6|3565.6|3576|3573|3568.6|3565.6|0
1588252200000|2020-04-30 13:10:00|3568.5|3565.5|3577.3|3574.3|3577.3|3574.3|3567.7|3564.7|0
1588252500000|2020-04-30 13:15:00|3577.4|3574.4|3580.2|3577.2|3581.2|3578.2|3577|3574|0
1588252800000|2020-04-30 13:20:00|3580.3|3577.3|3581.6|3578.6|3582.6|3579.6|3577.5|3574.5|0
1588253100000|2020-04-30 13:25:00|3581.7|3578.7|3581.6|3578.6|3583.9|3580.9|3580.5|3577.5|0
1588253400000|2020-04-30 13:30:00|3581.5|3578.5|3586.5|3584.7|3590|3588.2|3567.6|3565.8|0
1588253700000|2020-04-30 13:35:00|3586.4|3584.6|3587|3585.2|3587.4|3585.6|3567.9|3566.1|0
1588254000000|2020-04-30 13:40:00|3586.7|3584.9|3596.5|3594.7|3598.1|3596.3|3578.4|3576.6|0
1588254300000|2020-04-30 13:45:00|3596.6|3594.8|3610.3|3608.5|3613.8|3612|3591.2|3589.4|0
1588254600000|2020-04-30 13:50:00|3610.7|3608.9|3615.7|3613.9|3622.8|3621|3609.9|3608.1|0
1588254900000|2020-04-30 13:55:00|3616|3614.2|3614.3|3612.5|3622.3|3620.5|3610.7|3608.9|0
1588255200000|2020-04-30 14:00:00|3613.8|3612|3608.6|3606.8|3616.5|3614.7|3604.9|3603.1|0
1588255500000|2020-04-30 14:05:00|3608.5|3606.7|3618.3|3616.5|3618.5|3616.7|3606.9|3605.1|0
1588255800000|2020-04-30 14:10:00|3618.5|3616.7|3609.8|3608|3624|3622.2|3609.6|3607.8|0
1588256100000|2020-04-30 14:15:00|3609.6|3607.8|3601.8|3600|3611.1|3609.3|3600.6|3598.8|0
1588256400000|2020-04-30 14:20:00|3601.7|3599.9|3588.5|3586.7|3604|3602.2|3586.7|3584.9|0
1588256700000|2020-04-30 14:25:00|3588|3586.2|3600.2|3598.4|3600.5|3598.7|3582.2|3580.4|0
1588257000000|2020-04-30 14:30:00|3600.3|3598.5|3601.5|3599.7|3606.7|3604.9|3594.4|3592.6|0
1588257300000|2020-04-30 14:35:00|3601.1|3599.3|3592.1|3590.3|3603.4|3601.6|3591.2|3589.4|0
1588257600000|2020-04-30 14:40:00|3592|3590.2|3573.3|3571.5|3592|3590.2|3569.8|3568|0
1588257900000|2020-04-30 14:45:00|3573.4|3571.6|3582.3|3580.5|3583|3581.2|3573|3571.2|0
1588258200000|2020-04-30 14:50:00|3582.2|3580.4|3581.8|3580|3585.6|3583.8|3576|3574.2|0
1588258500000|2020-04-30 14:55:00|3581.7|3579.9|3580.6|3578.8|3586.6|3584.8|3575.6|3573.8|0
1588258800000|2020-04-30 15:00:00|3580.7|3578.9|3592.6|3590.8|3595.5|3593.7|3580.7|3578.9|0
1588259100000|2020-04-30 15:05:00|3592.7|3590.9|3593.4|3591.6|3594.3|3592.5|3588.5|3586.7|0
1588259400000|2020-04-30 15:10:00|3593.3|3591.5|3587|3585.2|3594.7|3592.9|3586.3|3584.5|0
1588259700000|2020-04-30 15:15:00|3587.5|3585.7|3582.9|3581.1|3590.9|3589.1|3578.7|3576.9|0
1588260000000|2020-04-30 15:20:00|3582.7|3580.9|3580.1|3578.3|3584.4|3582.6|3577.4|3575.6|0
1588260300000|2020-04-30 15:25:00|3579.7|3577.9|3573.1|3571.3|3582.5|3580.7|3572.5|3570.7|0
1588260600000|2020-04-30 15:30:00|3572.5|3570.7|3579.8|3578|3582.8|3581|3572|3570.2|0
1588260900000|2020-04-30 15:35:00|3579.5|3577.7|3578.7|3576.9|3582.9|3581.1|3573.5|3571.7|0
1588261200000|2020-04-30 15:40:00|3578.5|3576.7|3582|3580.2|3585.8|3584|3578.5|3576.7|0
1588261500000|2020-04-30 15:45:00|3582.4|3580.6|3569.2|3567.4|3583|3581.2|3569.2|3567.4|0
1588261800000|2020-04-30 15:50:00|3569.4|3567.6|3570.8|3569|3576.8|3575|3569.4|3567.6|0
1588262100000|2020-04-30 15:55:00|3571|3569.2|3569.6|3567.8|3580.2|3578.4|3569.6|3567.8|0
1588262400000|2020-04-30 16:00:00|3569.8|3568|3559.7|3557.9|3570|3568.2|3554.6|3552.8|0
1588262700000|2020-04-30 16:05:00|3559.9|3558.1|3557.2|3555.4|3563.1|3561.3|3555.4|3553.6|0
1588263000000|2020-04-30 16:10:00|3557.8|3556|3561.2|3559.4|3562.1|3560.3|3554.1|3552.3|0
1588263300000|2020-04-30 16:15:00|3560.1|3558.3|3556.1|3554.3|3561.3|3559.5|3555.7|3553.9|0
1588263600000|2020-04-30 16:20:00|3556.2|3554.4|3551|3549.2|3557.9|3556.1|3548.9|3547.1|0
1588263900000|2020-04-30 16:25:00|3551.1|3549.3|3547.4|3545.6|3554.3|3552.5|3545|3543.2|0
1588264200000|2020-04-30 16:30:00|3547.1|3545.3|3541.4|3539.6|3547.1|3545.3|3540.8|3539|0
1588264500000|2020-04-30 16:35:00|3541.3|3539.5|3545.9|3544.1|3547.6|3545.8|3538.1|3536.3|0
1588264800000|2020-04-30 16:40:00|3546.2|3544.4|3541.4|3539.6|3547.6|3545.8|3541.4|3539.6|0
1588265100000|2020-04-30 16:45:00|3541.3|3539.5|3547.9|3546.1|3548.3|3546.5|3537.5|3535.7|0
1588265400000|2020-04-30 16:50:00|3547.6|3545.8|3551.2|3549.4|3551.5|3549.7|3545.6|3543.8|0
1588265700000|2020-04-30 16:55:00|3551.1|3549.3|3552.2|3550.4|3556.4|3554.6|3549|3547.2|0
1588266000000|2020-04-30 17:00:00|3551.4|3549.6|3546.3|3544.5|3552.1|3550.3|3546.3|3544.5|0
1588266300000|2020-04-30 17:05:00|3546.6|3544.8|3549.3|3547.5|3550|3548.2|3542|3540.2|0
1588266600000|2020-04-30 17:10:00|3548.9|3547.1|3556.3|3554.5|3556.4|3554.6|3545.1|3543.3|0
1588266900000|2020-04-30 17:15:00|3556|3554.2|3548.8|3547|3556.3|3554.5|3547.9|3546.1|0
1588267200000|2020-04-30 17:20:00|3549|3547.2|3540.7|3538.9|3550.9|3549.1|3538.7|3536.9|0
1588267500000|2020-04-30 17:25:00|3540.4|3538.6|3539.7|3537.9|3546.8|3545|3538.6|3536.8|0
1588267800000|2020-04-30 17:30:00|3539.2|3537.4|3542.5|3540.7|3546.3|3544.5|3536.2|3534.4|0
1588268100000|2020-04-30 17:35:00|3543|3541.2|3535|3533.2|3546.2|3544.4|3533.5|3531.7|0
1588268400000|2020-04-30 17:40:00|3535.1|3533.3|3533.7|3531.9|3535.1|3533.3|3527|3525.2|0
1588268700000|2020-04-30 17:45:00|3533.2|3531.4|3531.5|3529.7|3534.7|3532.9|3526.7|3524.9|0
1588269000000|2020-04-30 17:50:00|3530.8|3529|3531.4|3529.6|3534.1|3532.3|3527.1|3525.3|0
1588269300000|2020-04-30 17:55:00|3531.1|3529.3|3529.5|3527.7|3534.9|3533.1|3527.9|3526.1|0
1588269600000|2020-04-30 18:00:00|3529.2|3527.4|3533.1|3531.3|3534.4|3532.6|3523.2|3521.4|0
1588269900000|2020-04-30 18:05:00|3532.8|3531|3535.1|3533.3|3537|3535.2|3531.1|3529.3|0
1588270200000|2020-04-30 18:10:00|3535.8|3534|3540.3|3538.5|3540.6|3538.8|3533.9|3532.1|0
1588270500000|2020-04-30 18:15:00|3539.8|3538|3531.7|3529.9|3539.8|3538|3531.7|3529.9|0
1588270800000|2020-04-30 18:20:00|3531.6|3529.8|3534.2|3532.4|3535.9|3534.1|3531.1|3529.3|0
1588271100000|2020-04-30 18:25:00|3534.8|3533|3529.5|3527.7|3534.8|3533|3527.8|3526|0
1588271400000|2020-04-30 18:30:00|3529.3|3527.5|3530.2|3528.4|3534.9|3533.1|3529.3|3527.5|0
1588271700000|2020-04-30 18:35:00|3529.9|3528.1|3523.1|3521.3|3529.9|3528.1|3518.8|3517|0
1588272000000|2020-04-30 18:40:00|3522.5|3520.7|3520.1|3518.3|3524.1|3522.3|3518.3|3516.5|0
1588272300000|2020-04-30 18:45:00|3519.9|3518.1|3523.8|3522|3525.7|3523.9|3519.9|3518.1|0
1588272600000|2020-04-30 18:50:00|3524|3522.2|3523.2|3521.4|3527.6|3525.8|3520.2|3518.4|0
1588272900000|2020-04-30 18:55:00|3523.1|3521.3|3525.9|3524.1|3526.6|3524.8|3519.5|3517.7|0
1588273200000|2020-04-30 19:00:00|3526|3524.2|3519.4|3517.6|3526.7|3524.9|3518.8|3517|0
1588273500000|2020-04-30 19:05:00|3519.6|3517.8|3529.4|3527.6|3529.5|3527.7|3519.4|3517.6|0
1588273800000|2020-04-30 19:10:00|3529.5|3527.7|3529.3|3527.5|3530|3528.2|3525.3|3523.5|0
1588274100000|2020-04-30 19:15:00|3529.4|3527.6|3537.6|3535.8|3537.9|3536.1|3529.4|3527.6|0
1588274400000|2020-04-30 19:20:00|3537.5|3535.7|3547.3|3545.5|3548.8|3547|3535.8|3534|0
1588274700000|2020-04-30 19:25:00|3547.1|3545.3|3544.3|3542.5|3548.5|3546.7|3540.4|3538.6|0
1588275000000|2020-04-30 19:30:00|3544.4|3542.6|3540.8|3539|3549.2|3547.4|3540.1|3538.3|0
1588275300000|2020-04-30 19:35:00|3541.2|3539.4|3541.6|3539.8|3542.3|3540.5|3536.3|3534.5|0
1588275600000|2020-04-30 19:40:00|3541.1|3539.3|3538.7|3536.9|3542.2|3540.4|3534.1|3532.3|0
1588275900000|2020-04-30 19:45:00|3538.8|3537|3535.3|3533.5|3539.5|3537.7|3535.3|3533.5|0
1588276200000|2020-04-30 19:50:00|3537.6|3535.8|3549.1|3547.3|3551.5|3549.7|3536.1|3534.3|0
1588276500000|2020-04-30 19:55:00|3548.6|3546.8|3556.6|3554.8|3563|3561.2|3546.9|3545.1|0
1588276800000|2020-04-30 20:00:00|3557.2|3554.2|3526.3|3523.3|3560.3|3557.3|3525.6|3522.6|0
1588277100000|2020-04-30 20:05:00|3526|3523|3528.1|3525.1|3530.5|3527.5|3519.8|3516.8|0
1588277400000|2020-04-30 20:10:00|3528.3|3525.3|3529.8|3526.8|3532.3|3529.3|3526.7|3523.7|0
1588277700000|2020-04-30 20:15:00|3529.7|3526.7|3530.1|3527.1|3532.9|3529.9|3527.8|3524.8|0
1588278000000|2020-04-30 20:20:00|3530|3527|3529.4|3526.4|3532.8|3529.8|3529|3526|0
1588278300000|2020-04-30 20:25:00|3529.5|3526.5|3523.6|3520.6|3529.5|3526.5|3523|3520|0
1588278600000|2020-04-30 20:30:00|3527.5|3524.5|3530.2|3527.2|3541.5|3538.5|3527.2|3524.2|0
1588278900000|2020-04-30 20:35:00|3530.1|3527.1|3529.3|3526.3|3534.4|3531.4|3528.7|3525.7|0
1588279200000|2020-04-30 20:40:00|3529.4|3526.4|3514.1|3511.1|3531|3528|3512.7|3509.7|0
1588279500000|2020-04-30 20:45:00|3514.2|3511.2|3512.1|3509.1|3515.8|3512.8|3511.3|3508.3|0
1588279800000|2020-04-30 20:50:00|3512|3509|3512.8|3509.8|3515.1|3512.1|3509.9|3506.9|0
1588280100000|2020-04-30 20:55:00|3512.7|3509.7|3510|3507|3514.3|3511.3|3509.6|3506.6|0
1588280400000|2020-04-30 21:00:00|3509.8|3506.8|3512.4|3509.4|3512.4|3509.4|3508.5|3505.5|0
1588280700000|2020-04-30 21:05:00|3512.3|3509.3|3510.2|3507.2|3512.3|3509.3|3509.6|3506.6|0
1588281000000|2020-04-30 21:10:00|3510.5|3507.5|3509.4|3506.4|3511.9|3508.9|3509.1|3506.1|0
1588281300000|2020-04-30 21:15:00|3509.7|3506.7|3511.3|3508.3|3512.1|3509.1|3509|3506|0
1588281600000|2020-04-30 21:20:00|3511.2|3508.2|3512.6|3509.6|3512.8|3509.8|3510|3507|0
1588281900000|2020-04-30 21:25:00|3512.5|3509.5|3507.3|3504.3|3512.7|3509.7|3507|3504|0
1588282200000|2020-04-30 21:30:00|3506.8|3503.8|3506.8|3503.8|3508.1|3505.1|3505.4|3502.4|0
1588282500000|2020-04-30 21:35:00|3507.1|3504.1|3502.2|3499.2|3507.1|3504.1|3502.1|3499.1|0
1588282800000|2020-04-30 21:40:00|3502.1|3499.1|3500.2|3497.2|3503|3500|3498.6|3495.6|0
1588283100000|2020-04-30 21:45:00|3500.1|3497.1|3502.9|3499.9|3503.5|3500.5|3499.5|3496.5|0
1588283400000|2020-04-30 21:50:00|3503.1|3500.1|3502.7|3499.7|3504.4|3501.4|3502.2|3499.2|0
1588283700000|2020-04-30 21:55:00|3502.3|3499.3|3500|3497|3502.6|3499.6|3499.1|3496.1|0
1588284000000|2020-04-30 22:00:00|3499.9|3496.9|3493.5|3490.5|3500|3497|3492.3|3489.3|0
1588284300000|2020-04-30 22:05:00|3493.7|3490.7|3495.7|3492.7|3496.1|3493.1|3491.4|3488.4|0
1588284600000|2020-04-30 22:10:00|3495.8|3492.8|3494.7|3491.7|3497|3494|3494.6|3491.6|0
1588284900000|2020-04-30 22:15:00|3494.5|3491.5|3490.8|3487.8|3494.6|3491.6|3490.2|3487.2|0
1588285200000|2020-04-30 22:20:00|3490.7|3487.7|3490.9|3487.9|3491.7|3488.7|3490.3|3487.3|0
1588285500000|2020-04-30 22:25:00|3491.3|3488.3|3492.1|3489.1|3493.3|3490.3|3490.1|3487.1|0
1588285800000|2020-04-30 22:30:00|3492.4|3489.4|3492.4|3489.4|3493.2|3490.2|3491.8|3488.8|0
1588286100000|2020-04-30 22:35:00|3492.5|3489.5|3490|3487|3492.5|3489.5|3489.5|3486.5|0
1588286400000|2020-04-30 22:40:00|3489.9|3486.9|3488|3485|3489.9|3486.9|3487.3|3484.3|0
1588286700000|2020-04-30 22:45:00|3487.8|3484.8|3486.5|3483.5|3487.8|3484.8|3486.2|3483.2|0
1588287000000|2020-04-30 22:50:00|3486.6|3483.6|3486.3|3483.3|3487.2|3484.2|3485.7|3482.7|0
1588287300000|2020-04-30 22:55:00|3486.4|3483.4|3487.6|3484.6|3487.8|3484.8|3486|3483|0
1588287600000|2020-04-30 23:00:00|3487.4|3484.4|3486.7|3483.7|3487.4|3484.4|3486.1|3483.1|0
1588287900000|2020-04-30 23:05:00|3486.6|3483.6|3486.2|3483.2|3487.3|3484.3|3486.2|3483.2|0
1588288200000|2020-04-30 23:10:00|3486.1|3483.1|3486.8|3483.8|3486.9|3483.9|3485.5|3482.5|0
1588288500000|2020-04-30 23:15:00|3486.9|3483.9|3485.7|3482.7|3486.9|3483.9|3485.2|3482.2|0
1588288800000|2020-04-30 23:20:00|3485.8|3482.8|3484.4|3481.4|3485.8|3482.8|3483.9|3480.9|0
1588289100000|2020-04-30 23:25:00|3484.3|3481.3|3483.9|3480.9|3484.6|3481.6|3483.2|3480.2|0
1588289400000|2020-04-30 23:30:00|3483.8|3480.8|3485.6|3482.6|3485.7|3482.7|3483.8|3480.8|0
1588289700000|2020-04-30 23:35:00|3485.7|3482.7|3486.2|3483.2|3486.7|3483.7|3485.4|3482.4|0
1588290000000|2020-04-30 23:40:00|3486|3483|3484.8|3481.8|3486.1|3483.1|3484.5|3481.5|0
1588290300000|2020-04-30 23:45:00|3485.1|3482.1|3484.5|3481.5|3485.5|3482.5|3484.4|3481.4|0
1588290600000|2020-04-30 23:50:00|3484.6|3481.6|3485.2|3482.2|3485.4|3482.4|3484.2|3481.2|0
1588290900000|2020-04-30 23:55:00|3485.3|3482.3|3486.8|3481.8|3487.1|3483.8|3485.1|3481.5|0
1588291200000|2020-05-01 00:00:00|3486.9|3481.9|3488.2|3483.2|3490.5|3485.5|3485.5|3480.5|0
1588291500000|2020-05-01 00:05:00|3488.3|3483.3|3484.9|3479.9|3488.4|3483.4|3484.9|3479.9|0
1588291800000|2020-05-01 00:10:00|3484.8|3479.8|3484.1|3479.1|3486|3481|3480.1|3475.1|0
1588292100000|2020-05-01 00:15:00|3484.2|3479.2|3482.1|3477.1|3484.6|3479.6|3480.8|3475.8|0
1588292400000|2020-05-01 00:20:00|3482.2|3477.2|3484.3|3479.3|3485.6|3480.6|3480.8|3475.8|0
1588292700000|2020-05-01 00:25:00|3484.2|3479.2|3481.6|3476.6|3486|3481|3481|3476|0
1588293000000|2020-05-01 00:30:00|3481.7|3476.7|3484.1|3479.1|3484.6|3479.6|3478.6|3473.6|0
1588293300000|2020-05-01 00:35:00|3484.3|3479.3|3484.2|3479.2|3485.1|3480.1|3482.6|3477.6|0
1588293600000|2020-05-01 00:40:00|3483.9|3478.9|3490.3|3485.3|3490.6|3485.6|3483|3478|0
1588293900000|2020-05-01 00:45:00|3490.4|3485.4|3489.7|3484.7|3490.9|3485.9|3488.2|3483.2|0
1588294200000|2020-05-01 00:50:00|3489.2|3484.2|3490.8|3485.8|3491|3486|3488.8|3483.8|0
1588294500000|2020-05-01 00:55:00|3490.6|3485.6|3492.8|3487.8|3493.5|3488.5|3489.4|3484.4|0
1588294800000|2020-05-01 01:00:00|3492.7|3487.7|3494.8|3489.8|3495.6|3490.6|3491.7|3486.7|0
1588295100000|2020-05-01 01:05:00|3494.7|3489.7|3492.4|3487.4|3496|3491|3492.4|3487.4|0
1588295400000|2020-05-01 01:10:00|3492.5|3487.5|3488.7|3483.7|3492.9|3487.9|3488.3|3483.3|0
1588295700000|2020-05-01 01:15:00|3488.6|3483.6|3491.5|3486.5|3493.3|3488.3|3487.9|3482.9|0
1588296000000|2020-05-01 01:20:00|3491.6|3486.6|3490.8|3485.8|3493.7|3488.7|3490.6|3485.6|0
1588296300000|2020-05-01 01:25:00|3490.7|3485.7|3487.5|3482.5|3490.9|3485.9|3487.5|3482.5|0
1588296600000|2020-05-01 01:30:00|3487.6|3482.6|3485.8|3480.8|3487.6|3482.6|3483.8|3478.8|0
1588296900000|2020-05-01 01:35:00|3485.9|3480.9|3483.7|3478.7|3486.1|3481.1|3482|3477|0
1588297200000|2020-05-01 01:40:00|3483|3478|3483.9|3478.9|3484.5|3479.5|3481.9|3476.9|0
1588297500000|2020-05-01 01:45:00|3483.8|3478.8|3481.4|3476.4|3484.5|3479.5|3480.8|3475.8|0
1588297800000|2020-05-01 01:50:00|3481.1|3476.1|3484.5|3479.5|3484.7|3479.7|3480.8|3475.8|0
1588298100000|2020-05-01 01:55:00|3484.4|3479.4|3485.1|3480.1|3489.3|3484.3|3484.2|3479.2|0
1588298400000|2020-05-01 02:00:00|3485.2|3480.2|3487|3482|3487.5|3482.5|3482.7|3477.7|0
1588298700000|2020-05-01 02:05:00|3487.1|3482.1|3486.4|3481.4|3488.1|3483.1|3484.3|3479.3|0
1588299000000|2020-05-01 02:10:00|3486.2|3481.2|3479.7|3474.7|3486.2|3481.2|3479.7|3474.7|0
1588299300000|2020-05-01 02:15:00|3480|3475|3479.3|3474.3|3481.8|3476.8|3478.3|3473.3|0
1588299600000|2020-05-01 02:20:00|3479.2|3474.2|3481.1|3476.1|3481.5|3476.5|3478.9|3473.9|0
1588299900000|2020-05-01 02:25:00|3481.2|3476.2|3477.1|3472.1|3481.2|3476.2|3475|3470|0
1588300200000|2020-05-01 02:30:00|3477|3472|3478.3|3473.3|3478.9|3473.9|3476.6|3471.6|0
1588300500000|2020-05-01 02:35:00|3478.2|3473.2|3475.8|3470.8|3479.4|3474.4|3475.3|3470.3|0
1588300800000|2020-05-01 02:40:00|3476.1|3471.1|3472.6|3467.6|3476.4|3471.4|3471.6|3466.6|0
1588301100000|2020-05-01 02:45:00|3472.5|3467.5|3474.1|3469.1|3475.2|3470.2|3472.1|3467.1|0
1588301400000|2020-05-01 02:50:00|3474.2|3469.2|3473.6|3468.6|3474.9|3469.9|3472.5|3467.5|0
1588301700000|2020-05-01 02:55:00|3473.5|3468.5|3474.4|3469.4|3475.8|3470.8|3473.5|3468.5|0
1588302000000|2020-05-01 03:00:00|3474.5|3469.5|3469.5|3464.5|3475.7|3470.7|3467.9|3462.9|0
1588302300000|2020-05-01 03:05:00|3469.4|3464.4|3471.3|3466.3|3471.3|3466.3|3466.2|3461.2|0
1588302600000|2020-05-01 03:10:00|3471.2|3466.2|3470.3|3465.3|3472.9|3467.9|3468.4|3463.4|0
1588302900000|2020-05-01 03:15:00|3470.2|3465.2|3474.1|3469.1|3475.1|3470.1|3469.9|3464.9|0
1588303200000|2020-05-01 03:20:00|3474|3469|3475|3470|3475.2|3470.2|3472.1|3467.1|0
1588303500000|2020-05-01 03:25:00|3475.6|3470.6|3476.5|3471.5|3477.7|3472.7|3474.8|3469.8|0
1588303800000|2020-05-01 03:30:00|3476.6|3471.6|3477.4|3472.4|3477.6|3472.6|3474.3|3469.3|0
1588304100000|2020-05-01 03:35:00|3477.3|3472.3|3478.8|3473.8|3479.6|3474.6|3477.2|3472.2|0
1588304400000|2020-05-01 03:40:00|3478.7|3473.7|3477.5|3472.5|3479|3474|3475.5|3470.5|0
1588304700000|2020-05-01 03:45:00|3477.6|3472.6|3478.1|3473.1|3479.6|3474.6|3476.7|3471.7|0
1588305000000|2020-05-01 03:50:00|3478|3473|3478.1|3473.1|3478.9|3473.9|3477.2|3472.2|0
1588305300000|2020-05-01 03:55:00|3478.2|3473.2|3476.9|3471.9|3478.9|3473.9|3475.1|3470.1|0
1588305600000|2020-05-01 04:00:00|3477|3472|3477.8|3472.8|3478.7|3473.7|3476.3|3471.3|0
1588305900000|2020-05-01 04:05:00|3477.6|3472.6|3480.8|3475.8|3481|3476|3476.7|3471.7|0
1588306200000|2020-05-01 04:10:00|3481|3476|3478.5|3473.5|3481.4|3476.4|3477.3|3472.3|0
1588306500000|2020-05-01 04:15:00|3478.6|3473.6|3481.3|3476.3|3481.4|3476.4|3477.5|3472.5|0
1588306800000|2020-05-01 04:20:00|3481.2|3476.2|3482.2|3477.2|3482.6|3477.6|3481.1|3476.1|0
1588307100000|2020-05-01 04:25:00|3482|3477|3483.5|3478.5|3483.7|3478.7|3481.4|3476.4|0
1588307400000|2020-05-01 04:30:00|3483.4|3478.4|3482.4|3477.4|3483.9|3478.9|3481.5|3476.5|0
1588307700000|2020-05-01 04:35:00|3482.2|3477.2|3483.4|3478.4|3484.3|3479.3|3481.2|3476.2|0
1588308000000|2020-05-01 04:40:00|3483.2|3478.2|3481.7|3476.7|3483.4|3478.4|3481|3476|0
1588308300000|2020-05-01 04:45:00|3481.6|3476.6|3483.1|3478.1|3483.2|3478.2|3481.6|3476.6|0
1588308600000|2020-05-01 04:50:00|3483|3478|3479.9|3474.9|3483.1|3478.1|3479.8|3474.8|0
1588308900000|2020-05-01 04:55:00|3480.1|3475.1|3480.4|3475.4|3481.7|3476.7|3479.3|3474.3|0
1588309200000|2020-05-01 05:00:00|3480.5|3475.5|3477.6|3472.6|3480.5|3475.5|3477.6|3472.6|0
1588309500000|2020-05-01 05:05:00|3477.5|3472.5|3477.4|3472.4|3478.6|3473.6|3476.4|3471.4|0
1588309800000|2020-05-01 05:10:00|3477.3|3472.3|3477.8|3472.8|3478.1|3473.1|3475.2|3470.2|0
1588310100000|2020-05-01 05:15:00|3477.7|3472.7|3479.4|3474.4|3480.1|3475.1|3476|3471|0
1588310400000|2020-05-01 05:20:00|3479.3|3474.3|3481.7|3476.7|3482.8|3477.8|3478.7|3473.7|0
1588310700000|2020-05-01 05:25:00|3481.6|3476.6|3482.5|3477.5|3483.4|3478.4|3481.4|3476.4|0
1588311000000|2020-05-01 05:30:00|3482.6|3477.6|3479.9|3474.9|3483.1|3478.1|3479.2|3474.2|0
1588311300000|2020-05-01 05:35:00|3480.1|3475.1|3474.7|3469.7|3480.3|3475.3|3473|3468|0
1588311600000|2020-05-01 05:40:00|3474.4|3469.4|3470.8|3465.8|3475.5|3470.5|3468.2|3463.2|0
1588311900000|2020-05-01 05:45:00|3470.7|3465.7|3469.3|3464.3|3471.5|3466.5|3468.4|3463.4|0
1588312200000|2020-05-01 05:50:00|3469.2|3464.2|3472|3467|3472.3|3467.3|3468.8|3463.8|0
1588312500000|2020-05-01 05:55:00|3472.1|3467.1|3474.3|3469.3|3474.4|3469.4|3471.8|3466.8|0
1588312800000|2020-05-01 06:00:00|3474.4|3469.4|3468.5|3463.5|3474.5|3469.5|3468.5|3463.5|0
1588313100000|2020-05-01 06:05:00|3468.6|3463.6|3466.8|3461.8|3468.9|3463.9|3462.9|3457.9|0
1588313400000|2020-05-01 06:10:00|3467.1|3462.1|3467.9|3462.9|3469|3464|3466.6|3461.6|0
1588313700000|2020-05-01 06:15:00|3468|3463|3464.8|3459.8|3469.5|3464.5|3464.8|3459.8|0
1588314000000|2020-05-01 06:20:00|3464.9|3459.9|3464.2|3459.2|3465|3460|3461|3456|0
1588314300000|2020-05-01 06:25:00|3464.3|3459.3|3462|3457|3465|3460|3461.5|3456.5|0
1588314600000|2020-05-01 06:30:00|3461.4|3456.4|3464.9|3459.9|3465.1|3460.1|3461|3456|0
1588314900000|2020-05-01 06:35:00|3465|3460|3463.5|3458.5|3465|3460|3462.3|3457.3|0
1588315200000|2020-05-01 06:40:00|3463.4|3458.4|3457.4|3452.4|3464.6|3459.6|3457.1|3452.1|0
1588315500000|2020-05-01 06:45:00|3457.5|3452.5|3456.6|3451.6|3460.8|3455.8|3455.8|3450.8|0
1588315800000|2020-05-01 06:50:00|3456.7|3451.7|3453.9|3448.9|3457.9|3452.9|3452.9|3447.9|0
1588316100000|2020-05-01 06:55:00|3453.8|3448.8|3454.8|3449.8|3455.7|3450.7|3450.5|3445.5|0
1588316400000|2020-05-01 07:00:00|3454.6|3449.6|3455.3|3450.3|3458.5|3453.5|3454.2|3449.2|0
1588316700000|2020-05-01 07:05:00|3455.4|3450.4|3458.1|3453.1|3458.6|3453.6|3455.4|3450.4|0
1588317000000|2020-05-01 07:10:00|3458.2|3453.2|3455.7|3450.7|3459.7|3454.7|3455.2|3450.2|0
1588317300000|2020-05-01 07:15:00|3455.6|3450.6|3452.2|3447.2|3458.3|3453.3|3449|3444|0
1588317600000|2020-05-01 07:20:00|3451.7|3446.7|3450.4|3445.4|3454.2|3449.2|3448|3443|0
1588317900000|2020-05-01 07:25:00|3450.2|3445.2|3449.8|3444.8|3451.4|3446.4|3447.6|3442.6|0
1588318200000|2020-05-01 07:30:00|3449.7|3444.7|3441.5|3436.5|3449.7|3444.7|3441.4|3436.4|0
1588318500000|2020-05-01 07:35:00|3441.6|3436.6|3444.7|3439.7|3445.7|3440.7|3440.6|3435.6|0
1588318800000|2020-05-01 07:40:00|3444.8|3439.8|3444.2|3439.2|3445.5|3440.5|3442.5|3437.5|0
1588319100000|2020-05-01 07:45:00|3443.8|3438.8|3443.7|3438.7|3447.7|3442.7|3443.5|3438.5|0
1588319400000|2020-05-01 07:50:00|3444.2|3439.2|3446.1|3441.1|3447.8|3442.8|3443.8|3438.8|0
1588319700000|2020-05-01 07:55:00|3446|3441|3453.7|3448.7|3454.4|3449.4|3445.6|3440.6|0
1588320000000|2020-05-01 08:00:00|3454.8|3449.8|3453.5|3450.5|3464.3|3461.3|3452.5|3449.5|0
1588320300000|2020-05-01 08:05:00|3453.7|3450.7|3446.3|3443.3|3454.8|3451.8|3444.8|3441.8|0
1588320600000|2020-05-01 08:10:00|3446.8|3443.8|3444.8|3441.8|3449.4|3446.4|3440.1|3437.1|0
1588320900000|2020-05-01 08:15:00|3444.7|3441.7|3445.7|3442.7|3450.7|3447.7|3444.7|3441.7|0
1588321200000|2020-05-01 08:20:00|3445.2|3442.2|3445.8|3442.8|3447.9|3444.9|3443.9|3440.9|0
1588321500000|2020-05-01 08:25:00|3444.8|3441.8|3447.2|3444.2|3448.6|3445.6|3444.8|3441.8|0
1588321800000|2020-05-01 08:30:00|3447.1|3444.1|3450.9|3447.9|3450.9|3447.9|3445.6|3442.6|0
1588322100000|2020-05-01 08:35:00|3450.6|3447.6|3452.1|3449.1|3452.4|3449.4|3450.6|3447.6|0
1588322400000|2020-05-01 08:40:00|3451.2|3448.2|3451.1|3448.1|3452.1|3449.1|3450.8|3447.8|0
1588322700000|2020-05-01 08:45:00|3451|3448|3449.1|3446.1|3451|3448|3449.1|3446.1|0
1588323000000|2020-05-01 08:50:00|3449.6|3446.6|3453.9|3450.9|3454.7|3451.7|3449.4|3446.4|0
1588323300000|2020-05-01 08:55:00|3453.8|3450.8|3455|3452|3455|3452|3453.3|3450.3|0
1588323600000|2020-05-01 09:00:00|3455.3|3452.3|3456.7|3453.7|3456.8|3453.8|3455|3452|0
1588323900000|2020-05-01 09:05:00|3456.8|3453.8|3457.9|3454.9|3458.3|3455.3|3456.6|3453.6|0
1588324200000|2020-05-01 09:10:00|3457.6|3454.6|3458.2|3455.2|3458.2|3455.2|3457.3|3454.3|0
1588324500000|2020-05-01 09:15:00|3457.9|3454.9|3457.9|3454.9|3459.1|3456.1|3457.3|3454.3|0
1588324800000|2020-05-01 09:20:00|3457.7|3454.7|3453.8|3450.8|3457.9|3454.9|3453.7|3450.7|0
1588325100000|2020-05-01 09:25:00|3453.9|3450.9|3454.1|3451.1|3454.6|3451.6|3452.7|3449.7|0
1588325400000|2020-05-01 09:30:00|3454|3451|3455.5|3452.5|3455.8|3452.8|3453.3|3450.3|0
1588325700000|2020-05-01 09:35:00|3455.4|3452.4|3454.5|3451.5|3455.6|3452.6|3454.4|3451.4|0
1588326000000|2020-05-01 09:40:00|3454.4|3451.4|3455.4|3452.4|3456.3|3453.3|3454.4|3451.4|0
1588326300000|2020-05-01 09:45:00|3455.5|3452.5|3454.1|3451.1|3455.5|3452.5|3454|3451|0
1588326600000|2020-05-01 09:50:00|3453.6|3450.6|3453.6|3450.6|3454.6|3451.6|3453.3|3450.3|0
1588326900000|2020-05-01 09:55:00|3453.5|3450.5|3451.9|3448.9|3454.3|3451.3|3451.2|3448.2|0
1588327200000|2020-05-01 10:00:00|3452.1|3449.1|3452.7|3449.7|3452.9|3449.9|3451.2|3448.2|0
1588327500000|2020-05-01 10:05:00|3452.8|3449.8|3454.9|3451.9|3455.2|3452.2|3452.5|3449.5|0
1588327800000|2020-05-01 10:10:00|3454.8|3451.8|3456.3|3453.3|3456.6|3453.6|3454.7|3451.7|0
1588328100000|2020-05-01 10:15:00|3456.6|3453.6|3461.2|3458.2|3463.6|3460.6|3456.6|3453.6|0
1588328400000|2020-05-01 10:20:00|3461.3|3458.3|3463.2|3460.2|3463.5|3460.5|3461.3|3458.3|0
1588328700000|2020-05-01 10:25:00|3463.4|3460.4|3465|3462|3465.8|3462.8|3463.4|3460.4|0
1588329000000|2020-05-01 10:30:00|3464.9|3461.9|3465.5|3462.5|3465.6|3462.6|3464.3|3461.3|0
1588329300000|2020-05-01 10:35:00|3465.6|3462.6|3464.3|3461.3|3466.6|3463.6|3464.1|3461.1|0
1588329600000|2020-05-01 10:40:00|3464.2|3461.2|3464|3461|3464.5|3461.5|3463.7|3460.7|0
1588329900000|2020-05-01 10:45:00|3463.5|3460.5|3463.3|3460.3|3464|3461|3462.9|3459.9|0
1588330200000|2020-05-01 10:50:00|3463.2|3460.2|3463.7|3460.7|3464|3461|3463.2|3460.2|0
1588330500000|2020-05-01 10:55:00|3463.9|3460.9|3463.4|3460.4|3464.5|3461.5|3463.4|3460.4|0
1588330800000|2020-05-01 11:00:00|3462.6|3459.6|3457|3454|3464|3461|3456.9|3453.9|0
1588331100000|2020-05-01 11:05:00|3456.9|3453.9|3451.5|3448.5|3457.3|3454.3|3448|3445|0
1588331400000|2020-05-01 11:10:00|3451.4|3448.4|3447.8|3444.8|3451.5|3448.5|3447.7|3444.7|0
1588331700000|2020-05-01 11:15:00|3447.3|3444.3|3450.5|3447.5|3450.5|3447.5|3447.3|3444.3|0
1588332000000|2020-05-01 11:20:00|3450.4|3447.4|3447.4|3444.4|3451.3|3448.3|3447.1|3444.1|0
1588332300000|2020-05-01 11:25:00|3447.1|3444.1|3445.2|3442.2|3447.7|3444.7|3445.2|3442.2|0
1588332600000|2020-05-01 11:30:00|3445.3|3442.3|3443.2|3440.2|3445.4|3442.4|3440.6|3437.6|0
1588332900000|2020-05-01 11:35:00|3443|3440|3447.2|3444.2|3448.1|3445.1|3443|3440|0
1588333200000|2020-05-01 11:40:00|3447.1|3444.1|3453.3|3450.3|3453.5|3450.5|3447.1|3444.1|0
1588333500000|2020-05-01 11:45:00|3454|3451|3462.8|3459.8|3464.3|3461.3|3453.6|3450.6|0
1588333800000|2020-05-01 11:50:00|3462.9|3459.9|3461.8|3458.8|3463.9|3460.9|3461.4|3458.4|0
1588334100000|2020-05-01 11:55:00|3461.9|3458.9|3461.4|3458.4|3461.9|3458.9|3459.6|3456.6|0
1588334400000|2020-05-01 12:00:00|3461.5|3458.5|3457.9|3454.9|3461.8|3458.8|3455.4|3452.4|0
1588334700000|2020-05-01 12:05:00|3457.5|3454.5|3461.5|3458.5|3461.5|3458.5|3457.5|3454.5|0
1588335000000|2020-05-01 12:10:00|3461.6|3458.6|3463.1|3460.1|3466.1|3463.1|3461.5|3458.5|0
1588335300000|2020-05-01 12:15:00|3464.7|3461.7|3456|3453|3464.7|3461.7|3455.9|3452.9|0
1588335600000|2020-05-01 12:20:00|3455.9|3452.9|3457.9|3454.9|3459.8|3456.8|3455.3|3452.3|0
1588335900000|2020-05-01 12:25:00|3457.3|3454.3|3459.4|3456.4|3459.4|3456.4|3456.1|3453.1|0
1588336200000|2020-05-01 12:30:00|3459.5|3456.5|3461.4|3458.4|3463.2|3460.2|3458|3455|0
1588336500000|2020-05-01 12:35:00|3461.6|3458.6|3463|3460|3464.1|3461.1|3461.6|3458.6|0
1588336800000|2020-05-01 12:40:00|3463.1|3460.1|3464.4|3461.4|3465|3462|3462.1|3459.1|0
1588337100000|2020-05-01 12:45:00|3464.5|3461.5|3465|3462|3465.8|3462.8|3463.1|3460.1|0
1588337400000|2020-05-01 12:50:00|3465.1|3462.1|3463.9|3460.9|3465.6|3462.6|3463.1|3460.1|0
1588337700000|2020-05-01 12:55:00|3464|3461|3466.1|3463.1|3466.4|3463.4|3463.8|3460.8|0
1588338000000|2020-05-01 13:00:00|3466|3463|3462|3459|3466.4|3463.4|3462|3459|0
1588338300000|2020-05-01 13:05:00|3462.1|3459.1|3465.8|3462.8|3465.9|3462.9|3460|3457|0
1588338600000|2020-05-01 13:10:00|3465.7|3462.7|3471.7|3468.7|3472.1|3469.1|3465.7|3462.7|0
1588338900000|2020-05-01 13:15:00|3471.9|3468.9|3475.5|3472.5|3475.6|3472.6|3471|3468|0
1588339200000|2020-05-01 13:20:00|3475.4|3472.4|3470.8|3467.8|3476.8|3473.8|3470.7|3467.7|0
1588339500000|2020-05-01 13:25:00|3470.6|3467.6|3463.3|3460.3|3470.8|3467.8|3460.7|3457.7|0
1588339800000|2020-05-01 13:30:00|3465.3|3462.3|3496.6|3494.8|3496.8|3495|3458.1|3455.1|0
1588340100000|2020-05-01 13:35:00|3496.2|3494.4|3487.2|3485.4|3499.6|3497.8|3486.8|3485|0
1588340400000|2020-05-01 13:40:00|3487.6|3485.8|3483.5|3481.7|3493.2|3491.4|3482.2|3480.4|0
1588340700000|2020-05-01 13:45:00|3483.9|3482.1|3489.5|3487.7|3490|3488.2|3477.6|3475.8|0
1588341000000|2020-05-01 13:50:00|3489.7|3487.9|3464.8|3463|3489.9|3488.1|3464.8|3463|0
1588341300000|2020-05-01 13:55:00|3464.9|3463.1|3477.7|3475.9|3478.5|3476.7|3464.9|3463.1|0
1588341600000|2020-05-01 14:00:00|3479.4|3477.6|3491.6|3489.8|3495.6|3493.8|3475.7|3473.9|0
1588341900000|2020-05-01 14:05:00|3491.2|3489.4|3492.8|3491|3503.4|3501.6|3488|3486.2|0
1588342200000|2020-05-01 14:10:00|3492.7|3490.9|3492.7|3490.9|3493.8|3492|3482.8|3481|0
1588342500000|2020-05-01 14:15:00|3492.8|3491|3481.5|3479.7|3492.8|3491|3477.7|3475.9|0
1588342800000|2020-05-01 14:20:00|3480.8|3479|3479|3477.2|3485.9|3484.1|3476.3|3474.5|0
1588343100000|2020-05-01 14:25:00|3479.1|3477.3|3480.8|3479|3486.6|3484.8|3477.6|3475.8|0
1588343400000|2020-05-01 14:30:00|3481.2|3479.4|3481.2|3479.4|3484.4|3482.6|3474|3472.2|0
1588343700000|2020-05-01 14:35:00|3481.3|3479.5|3486.5|3484.7|3487.7|3485.9|3481.2|3479.4|0
1588344000000|2020-05-01 14:40:00|3486.1|3484.3|3482.8|3481|3490.6|3488.8|3481.4|3479.6|0
1588344300000|2020-05-01 14:45:00|3482.7|3480.9|3476.9|3475.1|3485|3483.2|3476.9|3475.1|0
1588344600000|2020-05-01 14:50:00|3477|3475.2|3473.8|3472|3480.2|3478.4|3473.3|3471.5|0
1588344900000|2020-05-01 14:55:00|3474|3472.2|3475.6|3473.8|3484.3|3482.5|3473.5|3471.7|0
1588345200000|2020-05-01 15:00:00|3475.1|3473.3|3464.4|3462.6|3475.3|3473.5|3464.4|3462.6|0
1588345500000|2020-05-01 15:05:00|3463.6|3461.8|3470.9|3469.1|3471.5|3469.7|3463.6|3461.8|0
1588345800000|2020-05-01 15:10:00|3471.2|3469.4|3470.2|3468.4|3472|3470.2|3462.4|3460.6|0
1588346100000|2020-05-01 15:15:00|3470.2|3468.4|3448.7|3446.9|3470.2|3468.4|3448.3|3446.5|0
1588346400000|2020-05-01 15:20:00|3449.6|3447.8|3452.5|3450.7|3457.7|3455.9|3449.1|3447.3|0
1588346700000|2020-05-01 15:25:00|3452.2|3450.4|3452.5|3450.7|3456.6|3454.8|3450.7|3448.9|0
1588347000000|2020-05-01 15:30:00|3452.7|3450.9|3438.9|3437.1|3453.4|3451.6|3438.2|3436.4|0
1588347300000|2020-05-01 15:35:00|3439|3437.2|3437.1|3435.3|3444.7|3442.9|3432.1|3430.3|0
1588347600000|2020-05-01 15:40:00|3437|3435.2|3430.8|3429|3437|3435.2|3428.7|3426.9|0
1588347900000|2020-05-01 15:45:00|3430.5|3428.7|3421.8|3420|3430.9|3429.1|3419.4|3417.6|0
1588348200000|2020-05-01 15:50:00|3422|3420.2|3415.2|3413.4|3422.2|3420.4|3408.3|3406.5|0
1588348500000|2020-05-01 15:55:00|3415.5|3413.7|3413.9|3412.1|3418.7|3416.9|3407.2|3405.4|0
1588348800000|2020-05-01 16:00:00|3413.6|3411.8|3393.5|3391.7|3413.6|3411.8|3393.5|3391.7|0
1588349100000|2020-05-01 16:05:00|3393.3|3391.5|3402.3|3400.5|3406|3404.2|3392.8|3391|0
1588349400000|2020-05-01 16:10:00|3402.2|3400.4|3418.9|3417.1|3418.9|3417.1|3402|3400.2|0
1588349700000|2020-05-01 16:15:00|3419.1|3417.3|3415.8|3414|3419.9|3418.1|3410.5|3408.7|0
1588350000000|2020-05-01 16:20:00|3415.9|3414.1|3415.5|3413.7|3422.4|3420.6|3415.3|3413.5|0
1588350300000|2020-05-01 16:25:00|3415.8|3414|3408.3|3406.5|3418.8|3417|3408.3|3406.5|0
1588350600000|2020-05-01 16:30:00|3407.8|3406|3410.8|3409|3411.1|3409.3|3403.3|3401.5|0
1588350900000|2020-05-01 16:35:00|3410.7|3408.9|3403.5|3401.7|3410.7|3408.9|3400.2|3398.4|0
1588351200000|2020-05-01 16:40:00|3403.1|3401.3|3402.4|3400.6|3405.5|3403.7|3395.6|3393.8|0
1588351500000|2020-05-01 16:45:00|3402.6|3400.8|3405.4|3403.6|3409.7|3407.9|3402.5|3400.7|0
1588351800000|2020-05-01 16:50:00|3406.3|3404.5|3411.1|3409.3|3411.1|3409.3|3403.6|3401.8|0
1588352100000|2020-05-01 16:55:00|3411.2|3409.4|3409.7|3407.9|3412.9|3411.1|3408.5|3406.7|0
1588352400000|2020-05-01 17:00:00|3409.6|3407.8|3414.7|3412.9|3416.3|3414.5|3408.7|3406.9|0
1588352700000|2020-05-01 17:05:00|3415|3413.2|3411.4|3409.6|3417.4|3415.6|3411.4|3409.6|0
1588353000000|2020-05-01 17:10:00|3411.2|3409.4|3406.8|3405|3413.4|3411.6|3406.7|3404.9|0
1588353300000|2020-05-01 17:15:00|3406.9|3405.1|3408|3406.2|3409.5|3407.7|3402.9|3401.1|0
1588353600000|2020-05-01 17:20:00|3408.3|3406.5|3406.3|3404.5|3410.3|3408.5|3404.8|3403|0
1588353900000|2020-05-01 17:25:00|3406.4|3404.6|3409.9|3408.1|3413|3411.2|3406.4|3404.6|0
1588354200000|2020-05-01 17:30:00|3409.8|3408|3406.6|3404.8|3412.4|3410.6|3406.6|3404.8|0
1588354500000|2020-05-01 17:35:00|3406.1|3404.3|3398.6|3396.8|3406.1|3404.3|3398.4|3396.6|0
1588354800000|2020-05-01 17:40:00|3398.7|3396.9|3402.9|3401.1|3403.9|3402.1|3397.6|3395.8|0
1588355100000|2020-05-01 17:45:00|3403.3|3401.5|3404.8|3403|3407.7|3405.9|3402.1|3400.3|0
1588355400000|2020-05-01 17:50:00|3404.5|3402.7|3408.3|3406.5|3411.1|3409.3|3404.5|3402.7|0
1588355700000|2020-05-01 17:55:00|3408.2|3406.4|3413|3411.2|3413.3|3411.5|3408.2|3406.4|0
1588356000000|2020-05-01 18:00:00|3413.1|3411.3|3421.4|3419.6|3421.4|3419.6|3408.9|3407.1|0
1588356300000|2020-05-01 18:05:00|3421.1|3419.3|3420.3|3418.5|3422.3|3420.5|3419|3417.2|0
1588356600000|2020-05-01 18:10:00|3420.1|3418.3|3417.6|3415.8|3420.8|3419|3415.2|3413.4|0
1588356900000|2020-05-01 18:15:00|3417.8|3416|3420.4|3418.6|3422.1|3420.3|3417.8|3416|0
1588357200000|2020-05-01 18:20:00|3420.5|3418.7|3433.4|3431.6|3433.6|3431.8|3420.5|3418.7|0
1588357500000|2020-05-01 18:25:00|3433.2|3431.4|3435.4|3433.6|3435.5|3433.7|3430.5|3428.7|0
1588357800000|2020-05-01 18:30:00|3435.3|3433.5|3428.8|3427|3435.3|3433.5|3427.6|3425.8|0
1588358100000|2020-05-01 18:35:00|3428.9|3427.1|3436.1|3434.3|3436.9|3435.1|3427.2|3425.4|0
1588358400000|2020-05-01 18:40:00|3435.8|3434|3428.5|3426.7|3436.3|3434.5|3427.3|3425.5|0
1588358700000|2020-05-01 18:45:00|3428.4|3426.6|3429.3|3427.5|3431.4|3429.6|3424.3|3422.5|0
1588359000000|2020-05-01 18:50:00|3428.9|3427.1|3424.5|3422.7|3428.9|3427.1|3422.1|3420.3|0
1588359300000|2020-05-01 18:55:00|3424.4|3422.6|3429.4|3427.6|3429.8|3428|3424.4|3422.6|0
1588359600000|2020-05-01 19:00:00|3429.5|3427.7|3434.1|3432.3|3438.5|3436.7|3427.4|3425.6|0
1588359900000|2020-05-01 19:05:00|3433.9|3432.1|3435.2|3433.4|3436.6|3434.8|3431.5|3429.7|0
1588360200000|2020-05-01 19:10:00|3435.4|3433.6|3440|3438.2|3442.3|3440.5|3434.2|3432.4|0
1588360500000|2020-05-01 19:15:00|3439.9|3438.1|3437|3435.2|3443.3|3441.5|3436.6|3434.8|0
1588360800000|2020-05-01 19:20:00|3437.1|3435.3|3433.8|3432|3439.1|3437.3|3432.7|3430.9|0
1588361100000|2020-05-01 19:25:00|3432.8|3431|3430|3428.2|3433|3431.2|3426.6|3424.8|0
1588361400000|2020-05-01 19:30:00|3429.8|3428|3425.6|3423.8|3430.8|3429|3425|3423.2|0
1588361700000|2020-05-01 19:35:00|3425.2|3423.4|3426|3424.2|3427.7|3425.9|3423|3421.2|0
1588362000000|2020-05-01 19:40:00|3426.8|3425|3424.4|3422.6|3430.5|3428.7|3423|3421.2|0
1588362300000|2020-05-01 19:45:00|3423.9|3422.1|3425.8|3424|3425.9|3424.1|3419.6|3417.8|0
1588362600000|2020-05-01 19:50:00|3422.9|3421.1|3416.3|3414.5|3425.7|3423.9|3415|3413.2|0
1588362900000|2020-05-01 19:55:00|3416.5|3414.7|3421.7|3419.9|3423.5|3421.7|3416.3|3414.5|0
1588363200000|2020-05-01 20:00:00|3422.3|3419.3|3423.4|3420.4|3424.6|3421.6|3420.3|3417.3|0
1588363500000|2020-05-01 20:05:00|3423.2|3420.2|3423|3420|3424.5|3421.5|3422.7|3419.7|0
1588363800000|2020-05-01 20:10:00|3422.9|3419.9|3422.5|3419.5|3423.7|3420.7|3422.5|3419.5|0
1588364100000|2020-05-01 20:15:00|3422.4|3419.4|3421.5|3418.5|3422.5|3419.5|3421.5|3418.5|0
1588364400000|2020-05-01 20:20:00|3421.4|3418.4|3420.9|3417.9|3422.5|3419.5|3420.9|3417.9|0
1588364700000|2020-05-01 20:25:00|3420.8|3417.8|3418.6|3415.6|3421.4|3418.4|3418.3|3415.3|0
1588365000000|2020-05-01 20:30:00|3418.5|3415.5|3417.5|3414.5|3419.2|3416.2|3416.9|3413.9|0
1588365300000|2020-05-01 20:35:00|3417.6|3414.6|3417|3414|3417.8|3414.8|3416.1|3413.1|0
1588365600000|2020-05-01 20:40:00|3417.1|3414.1|3416.5|3413.5|3417.7|3414.7|3416.5|3413.5|0
1588365900000|2020-05-01 20:45:00|3416.7|3413.7|3415.9|3412.9|3417.1|3414.1|3415.7|3412.7|0
1588366200000|2020-05-01 20:50:00|3416|3413|3416.8|3413.8|3416.8|3413.8|3415.9|3412.9|0
1588366500000|2020-05-01 20:55:00|3416.7|3413.7|3417.1|3414.1|3417.4|3414.4|3416.7|3413.7|0
1588543200000|2020-05-03 22:00:00|3389.3|3384.3|3391.9|3386.9|3393.9|3388.9|3388.5|3383.5|0
1588543500000|2020-05-03 22:05:00|3391.8|3386.8|3396|3391|3398.4|3393.4|3391.7|3386.7|0
1588543800000|2020-05-03 22:10:00|3396.5|3391.5|3395.9|3390.9|3399.6|3394.6|3392.3|3387.3|0
1588544100000|2020-05-03 22:15:00|3396.3|3391.3|3394.5|3389.5|3396.9|3391.9|3392.5|3387.5|0
1588544400000|2020-05-03 22:20:00|3394.3|3389.3|3390.7|3385.7|3395.6|3390.6|3390.6|3385.6|0
1588544700000|2020-05-03 22:25:00|3390.9|3385.9|3387.7|3382.7|3391.8|3386.8|3385.4|3380.4|0
1588545000000|2020-05-03 22:30:00|3387.6|3382.6|3389.2|3384.2|3391.7|3386.7|3386.5|3381.5|0
1588545300000|2020-05-03 22:35:00|3389.1|3384.1|3384.7|3379.7|3389.9|3384.9|3383.6|3378.6|0
1588545600000|2020-05-03 22:40:00|3384.8|3379.8|3380|3375|3386.4|3381.4|3379.8|3374.8|0
1588545900000|2020-05-03 22:45:00|3380.1|3375.1|3383.6|3378.6|3384.7|3379.7|3380.1|3375.1|0
1588546200000|2020-05-03 22:50:00|3383.8|3378.8|3383.9|3378.9|3384.5|3379.5|3381.1|3376.1|0
1588546500000|2020-05-03 22:55:00|3383.7|3378.7|3386.5|3381.5|3386.8|3381.8|3381.8|3376.8|0
1588546800000|2020-05-03 23:00:00|3386.8|3381.8|3381.3|3376.3|3388.8|3383.8|3381|3376|0
1588547100000|2020-05-03 23:05:00|3381.1|3376.1|3383.3|3378.3|3383.9|3378.9|3377.7|3372.7|0
1588547400000|2020-05-03 23:10:00|3383.2|3378.2|3385.1|3380.1|3386.2|3381.2|3381.2|3376.2|0
1588547700000|2020-05-03 23:15:00|3385.2|3380.2|3386.9|3381.9|3388.1|3383.1|3383.8|3378.8|0
1588548000000|2020-05-03 23:20:00|3387|3382|3387.3|3382.3|3387.7|3382.7|3385.2|3380.2|0
1588548300000|2020-05-03 23:25:00|3387.4|3382.4|3386.9|3381.9|3388.4|3383.4|3385.5|3380.5|0
1588548600000|2020-05-03 23:30:00|3387|3382|3377|3372|3387.1|3382.1|3377|3372|0
1588548900000|2020-05-03 23:35:00|3376.9|3371.9|3374.3|3369.3|3377|3372|3371.2|3366.2|0
1588549200000|2020-05-03 23:40:00|3374.1|3369.1|3371.3|3366.3|3374.4|3369.4|3367.8|3362.8|0
1588549500000|2020-05-03 23:45:00|3371.1|3366.1|3373.8|3368.8|3374.1|3369.1|3368.4|3363.4|0
1588549800000|2020-05-03 23:50:00|3373.7|3368.7|3373.5|3368.5|3374.4|3369.4|3372.2|3367.2|0
1588550100000|2020-05-03 23:55:00|3373.4|3368.4|3375.8|3370.8|3376.4|3371.4|3373.1|3368.1|0
1588550400000|2020-05-04 00:00:00|3376.6|3371.6|3375.7|3370.7|3379.2|3374.2|3373.7|3368.7|0
1588550700000|2020-05-04 00:05:00|3375.8|3370.8|3374.2|3369.2|3376.7|3371.7|3372.9|3367.9|0
1588551000000|2020-05-04 00:10:00|3374.4|3369.4|3375.6|3370.6|3377.8|3372.8|3373.5|3368.5|0
1588551300000|2020-05-04 00:15:00|3375.7|3370.7|3378.1|3373.1|3380.2|3375.2|3375.7|3370.7|0
1588551600000|2020-05-04 00:20:00|3378.2|3373.2|3378.4|3373.4|3380.6|3375.6|3376.7|3371.7|0
1588551900000|2020-05-04 00:25:00|3378.5|3373.5|3376.9|3371.9|3380.5|3375.5|3375.8|3370.8|0
1588552200000|2020-05-04 00:30:00|3377.1|3372.1|3374.6|3369.6|3380.3|3375.3|3374.3|3369.3|0
1588552500000|2020-05-04 00:35:00|3374.7|3369.7|3375.7|3370.7|3377.1|3372.1|3374.2|3369.2|0
1588552800000|2020-05-04 00:40:00|3376|3371|3378.5|3373.5|3379.4|3374.4|3375.2|3370.2|0
1588553100000|2020-05-04 00:45:00|3378.6|3373.6|3375.2|3370.2|3380|3375|3373.9|3368.9|0
1588553400000|2020-05-04 00:50:00|3374.5|3369.5|3368.9|3363.9|3374.6|3369.6|3367.9|3362.9|0
1588553700000|2020-05-04 00:55:00|3368.7|3363.7|3372.3|3367.3|3372.4|3367.4|3365.9|3360.9|0
1588554000000|2020-05-04 01:00:00|3372.1|3367.1|3376.4|3371.4|3376.7|3371.7|3372.1|3367.1|0
1588554300000|2020-05-04 01:05:00|3376.2|3371.2|3378.2|3373.2|3380.9|3375.9|3376.1|3371.1|0
1588554600000|2020-05-04 01:10:00|3378.3|3373.3|3381.1|3376.1|3381.9|3376.9|3376.1|3371.1|0
1588554900000|2020-05-04 01:15:00|3381|3376|3389.1|3384.1|3390.6|3385.6|3379.5|3374.5|0
1588555200000|2020-05-04 01:20:00|3389.5|3384.5|3386.3|3381.3|3390.5|3385.5|3385.6|3380.6|0
1588555500000|2020-05-04 01:25:00|3386.4|3381.4|3389.8|3384.8|3389.9|3384.9|3386.1|3381.1|0
1588555800000|2020-05-04 01:30:00|3389.9|3384.9|3388.3|3383.3|3390.6|3385.6|3387|3382|0
1588556100000|2020-05-04 01:35:00|3388.2|3383.2|3390.6|3385.6|3390.7|3385.7|3386.2|3381.2|0
1588556400000|2020-05-04 01:40:00|3390.7|3385.7|3389.2|3384.2|3392.3|3387.3|3388.6|3383.6|0
1588556700000|2020-05-04 01:45:00|3389.3|3384.3|3390.2|3385.2|3390.5|3385.5|3387.2|3382.2|0
1588557000000|2020-05-04 01:50:00|3390.3|3385.3|3394.9|3389.9|3396.1|3391.1|3388.7|3383.7|0
1588557300000|2020-05-04 01:55:00|3395|3390|3395.6|3390.6|3397.3|3392.3|3394|3389|0
1588557600000|2020-05-04 02:00:00|3395.8|3390.8|3396.7|3391.7|3397|3392|3394.7|3389.7|0
1588557900000|2020-05-04 02:05:00|3396.6|3391.6|3394.8|3389.8|3396.9|3391.9|3394.1|3389.1|0
1588558200000|2020-05-04 02:10:00|3394.7|3389.7|3391.6|3386.6|3394.7|3389.7|3390.6|3385.6|0
1588558500000|2020-05-04 02:15:00|3391.4|3386.4|3393.1|3388.1|3394.2|3389.2|3390.1|3385.1|0
1588558800000|2020-05-04 02:20:00|3393|3388|3392.7|3387.7|3395.7|3390.7|3391.8|3386.8|0
1588559100000|2020-05-04 02:25:00|3392.8|3387.8|3394.3|3389.3|3396.1|3391.1|3392.6|3387.6|0
1588559400000|2020-05-04 02:30:00|3394.4|3389.4|3395.4|3390.4|3395.4|3390.4|3393.3|3388.3|0
1588559700000|2020-05-04 02:35:00|3395.5|3390.5|3397.5|3392.5|3398.6|3393.6|3393.5|3388.5|0
1588560000000|2020-05-04 02:40:00|3397.7|3392.7|3398.3|3393.3|3400.3|3395.3|3396.9|3391.9|0
1588560300000|2020-05-04 02:45:00|3398.1|3393.1|3397.4|3392.4|3398.3|3393.3|3396|3391|0
1588560600000|2020-05-04 02:50:00|3397.8|3392.8|3397|3392|3398.6|3393.6|3396.6|3391.6|0
1588560900000|2020-05-04 02:55:00|3397.1|3392.1|3397.2|3392.2|3397.7|3392.7|3396|3391|0
1588561200000|2020-05-04 03:00:00|3397.3|3392.3|3401.1|3396.1|3401.1|3396.1|3397.1|3392.1|0
1588561500000|2020-05-04 03:05:00|3401.3|3396.3|3405.7|3400.7|3408.5|3403.5|3401.1|3396.1|0
1588561800000|2020-05-04 03:10:00|3405.8|3400.8|3405.1|3400.1|3406.7|3401.7|3404.6|3399.6|0
1588562100000|2020-05-04 03:15:00|3405.2|3400.2|3404.6|3399.6|3406.5|3401.5|3404|3399|0
1588562400000|2020-05-04 03:20:00|3404.7|3399.7|3406|3401|3406|3401|3402.4|3397.4|0
1588562700000|2020-05-04 03:25:00|3405.9|3400.9|3403.7|3398.7|3407.4|3402.4|3403.4|3398.4|0
1588563000000|2020-05-04 03:30:00|3403.8|3398.8|3404.6|3399.6|3405.7|3400.7|3403.3|3398.3|0
1588563300000|2020-05-04 03:35:00|3404.5|3399.5|3407.5|3402.5|3407.8|3402.8|3404.4|3399.4|0
1588563600000|2020-05-04 03:40:00|3407.6|3402.6|3409.3|3404.3|3409.7|3404.7|3407.3|3402.3|0
1588563900000|2020-05-04 03:45:00|3409.4|3404.4|3408.8|3403.8|3410.8|3405.8|3408.7|3403.7|0
1588564200000|2020-05-04 03:50:00|3408.9|3403.9|3410.2|3405.2|3411.1|3406.1|3408.4|3403.4|0
1588564500000|2020-05-04 03:55:00|3410.1|3405.1|3411.1|3406.1|3411.2|3406.2|3409.4|3404.4|0
1588564800000|2020-05-04 04:00:00|3411|3406|3409.9|3404.9|3411|3406|3409.2|3404.2|0
1588565100000|2020-05-04 04:05:00|3409.8|3404.8|3410.5|3405.5|3413.2|3408.2|3409.8|3404.8|0
1588565400000|2020-05-04 04:10:00|3410.4|3405.4|3405.9|3400.9|3410.6|3405.6|3405.9|3400.9|0
1588565700000|2020-05-04 04:15:00|3405.8|3400.8|3405.3|3400.3|3406.7|3401.7|3404.4|3399.4|0
1588566000000|2020-05-04 04:20:00|3405.2|3400.2|3404.1|3399.1|3405.8|3400.8|3403.6|3398.6|0
1588566300000|2020-05-04 04:25:00|3403.9|3398.9|3399.5|3394.5|3406.3|3401.3|3399.4|3394.4|0
1588566600000|2020-05-04 04:30:00|3399.6|3394.6|3398.5|3393.5|3401.1|3396.1|3397.1|3392.1|0
1588566900000|2020-05-04 04:35:00|3398.4|3393.4|3399.1|3394.1|3399.8|3394.8|3397.9|3392.9|0
1588567200000|2020-05-04 04:40:00|3398.9|3393.9|3398.7|3393.7|3400.8|3395.8|3397.9|3392.9|0
1588567500000|2020-05-04 04:45:00|3398.9|3393.9|3401.4|3396.4|3401.7|3396.7|3398.3|3393.3|0
1588567800000|2020-05-04 04:50:00|3401.1|3396.1|3398.7|3393.7|3401.1|3396.1|3397.9|3392.9|0
1588568100000|2020-05-04 04:55:00|3398.8|3393.8|3400.1|3395.1|3401.7|3396.7|3398.8|3393.8|0
1588568400000|2020-05-04 05:00:00|3400|3395|3398.3|3393.3|3402|3397|3397.3|3392.3|0
1588568700000|2020-05-04 05:05:00|3398.2|3393.2|3396.4|3391.4|3399.1|3394.1|3395.8|3390.8|0
1588569000000|2020-05-04 05:10:00|3396.5|3391.5|3400.8|3395.8|3402.2|3397.2|3396.5|3391.5|0
1588569300000|2020-05-04 05:15:00|3400.9|3395.9|3404.3|3399.3|3404.9|3399.9|3400.3|3395.3|0
1588569600000|2020-05-04 05:20:00|3404.4|3399.4|3402|3397|3404.5|3399.5|3401.7|3396.7|0
1588569900000|2020-05-04 05:25:00|3402.2|3397.2|3402|3397|3403.5|3398.5|3400.4|3395.4|0
1588570200000|2020-05-04 05:30:00|3402.2|3397.2|3398.5|3393.5|3402.3|3397.3|3397.6|3392.6|0
1588570500000|2020-05-04 05:35:00|3398.6|3393.6|3400.7|3395.7|3401.9|3396.9|3396.9|3391.9|0
1588570800000|2020-05-04 05:40:00|3400.8|3395.8|3396.8|3391.8|3400.8|3395.8|3396.3|3391.3|0
1588571100000|2020-05-04 05:45:00|3396.7|3391.7|3399.1|3394.1|3400.1|3395.1|3395.8|3390.8|0
1588571400000|2020-05-04 05:50:00|3399.2|3394.2|3394.6|3389.6|3399.2|3394.2|3394.4|3389.4|0
1588571700000|2020-05-04 05:55:00|3394.8|3389.8|3394.1|3389.1|3394.8|3389.8|3390.9|3385.9|0
1588572000000|2020-05-04 06:00:00|3393.9|3388.9|3391.3|3386.3|3397.7|3392.7|3390.3|3385.3|0
1588572300000|2020-05-04 06:05:00|3391.2|3386.2|3398.6|3393.6|3400.7|3395.7|3390.5|3385.5|0
1588572600000|2020-05-04 06:10:00|3398.5|3393.5|3402.4|3397.4|3402.8|3397.8|3398.4|3393.4|0
1588572900000|2020-05-04 06:15:00|3402.3|3397.3|3400.8|3395.8|3402.4|3397.4|3399.8|3394.8|0
1588573200000|2020-05-04 06:20:00|3401.6|3396.6|3403.5|3398.5|3406.3|3401.3|3401.2|3396.2|0
1588573500000|2020-05-04 06:25:00|3403.6|3398.6|3402|3397|3404.4|3399.4|3401.5|3396.5|0
1588573800000|2020-05-04 06:30:00|3401.6|3396.6|3404|3399|3404.5|3399.5|3400.3|3395.3|0
1588574100000|2020-05-04 06:35:00|3404.1|3399.1|3412|3407|3413.3|3408.3|3403.8|3398.8|0
1588574400000|2020-05-04 06:40:00|3412.1|3407.1|3413.1|3408.1|3414.4|3409.4|3411.8|3406.8|0
1588574700000|2020-05-04 06:45:00|3413.2|3408.2|3414.8|3409.8|3418.8|3413.8|3413|3408|0
1588575000000|2020-05-04 06:50:00|3415|3410|3413|3408|3417.3|3412.3|3412.5|3407.5|0
1588575300000|2020-05-04 06:55:00|3413.1|3408.1|3415.4|3410.4|3416.2|3411.2|3411.5|3406.5|0
1588575600000|2020-05-04 07:00:00|3415.3|3410.3|3412.4|3407.4|3419.2|3414.2|3409.3|3404.3|0
1588575900000|2020-05-04 07:05:00|3412.3|3407.3|3412|3407|3414.2|3409.2|3409.3|3404.3|0
1588576200000|2020-05-04 07:10:00|3411.9|3406.9|3409.3|3404.3|3412|3407|3406.5|3401.5|0
1588576500000|2020-05-04 07:15:00|3409.6|3404.6|3404.2|3399.2|3411.7|3406.7|3403.7|3398.7|0
1588576800000|2020-05-04 07:20:00|3404|3399|3403.3|3398.3|3404|3399|3398.7|3393.7|0
1588577100000|2020-05-04 07:25:00|3403.1|3398.1|3401.1|3396.1|3405.2|3400.2|3401|3396|0
1588577400000|2020-05-04 07:30:00|3401.3|3396.3|3406.5|3401.5|3407.4|3402.4|3400.8|3395.8|0
1588577700000|2020-05-04 07:35:00|3406.4|3401.4|3407.6|3402.6|3408.3|3403.3|3404.2|3399.2|0
1588578000000|2020-05-04 07:40:00|3407.5|3402.5|3406.6|3401.6|3408.4|3403.4|3404.3|3399.3|0
1588578300000|2020-05-04 07:45:00|3406.5|3401.5|3407.4|3402.4|3408|3403|3404.2|3399.2|0
1588578600000|2020-05-04 07:50:00|3407.1|3402.1|3405.7|3400.7|3407.9|3402.9|3404|3399|0
1588578900000|2020-05-04 07:55:00|3405.8|3400.8|3404.5|3399.5|3409.7|3404.7|3404.1|3399.1|0
1588579200000|2020-05-04 08:00:00|3405.7|3400.7|3411.2|3408.2|3411.4|3408.4|3292.6|3289.6|0
1588579500000|2020-05-04 08:05:00|3411.5|3408.5|3409.8|3406.8|3415.6|3412.6|3407.6|3404.6|0
1588579800000|2020-05-04 08:10:00|3409.7|3406.7|3410.8|3407.8|3412.5|3409.5|3406.8|3403.8|0
1588580100000|2020-05-04 08:15:00|3410.9|3407.9|3405.1|3402.1|3411.8|3408.8|3404.2|3401.2|0
1588580400000|2020-05-04 08:20:00|3404.6|3401.6|3407.1|3404.1|3410.4|3407.4|3403.4|3400.4|0
1588580700000|2020-05-04 08:25:00|3408.1|3405.1|3410.9|3407.9|3411.5|3408.5|3407.5|3404.5|0
1588581000000|2020-05-04 08:30:00|3409.8|3406.8|3404.3|3401.3|3410.4|3407.4|3403.1|3400.1|0
1588581300000|2020-05-04 08:35:00|3403.1|3400.1|3404.1|3401.1|3404.9|3401.9|3402.6|3399.6|0
1588581600000|2020-05-04 08:40:00|3404|3401|3403|3400|3404.7|3401.7|3403|3400|0
1588581900000|2020-05-04 08:45:00|3403.3|3400.3|3404.8|3401.8|3405.9|3402.9|3403|3400|0
1588582200000|2020-05-04 08:50:00|3405.3|3402.3|3403.7|3400.7|3405.8|3402.8|3403.4|3400.4|0
1588582500000|2020-05-04 08:55:00|3403.6|3400.6|3405.1|3402.1|3406.5|3403.5|3403.1|3400.1|0
1588582800000|2020-05-04 09:00:00|3404.4|3401.4|3403.3|3400.3|3405.6|3402.6|3400.3|3397.3|0
1588583100000|2020-05-04 09:05:00|3403.1|3400.1|3399.6|3396.6|3403.4|3400.4|3399.4|3396.4|0
1588583400000|2020-05-04 09:10:00|3398.9|3395.9|3399.4|3396.4|3400|3397|3398.9|3395.9|0
1588583700000|2020-05-04 09:15:00|3399.8|3396.8|3398.8|3395.8|3399.8|3396.8|3398.2|3395.2|0
1588584000000|2020-05-04 09:20:00|3399.1|3396.1|3398.7|3395.7|3399.8|3396.8|3397.8|3394.8|0
1588584300000|2020-05-04 09:25:00|3398|3395|3396|3393|3398.3|3395.3|3395.9|3392.9|0
1588584600000|2020-05-04 09:30:00|3396.2|3393.2|3395.5|3392.5|3396.5|3393.5|3395.3|3392.3|0
1588584900000|2020-05-04 09:35:00|3396.2|3393.2|3394.6|3391.6|3396.2|3393.2|3393.9|3390.9|0
1588585200000|2020-05-04 09:40:00|3394.5|3391.5|3394.3|3391.3|3395.6|3392.6|3394.1|3391.1|0
1588585500000|2020-05-04 09:45:00|3394.2|3391.2|3395.8|3392.8|3395.8|3392.8|3394.2|3391.2|0
1588585800000|2020-05-04 09:50:00|3396.7|3393.7|3396|3393|3396.7|3393.7|3395.2|3392.2|0
1588586100000|2020-05-04 09:55:00|3396.6|3393.6|3395.6|3392.6|3397.6|3394.6|3395.2|3392.2|0
1588586400000|2020-05-04 10:00:00|3395.7|3392.7|3396.1|3393.1|3397.1|3394.1|3395.4|3392.4|0
1588586700000|2020-05-04 10:05:00|3396.7|3393.7|3397.6|3394.6|3398|3395|3396.1|3393.1|0
1588587000000|2020-05-04 10:10:00|3397.7|3394.7|3401.4|3398.4|3402.4|3399.4|3397.5|3394.5|0
1588587300000|2020-05-04 10:15:00|3401.6|3398.6|3405|3402|3405|3402|3401.6|3398.6|0
1588587600000|2020-05-04 10:20:00|3404.9|3401.9|3405.9|3402.9|3406.6|3403.6|3402.7|3399.7|0
1588587900000|2020-05-04 10:25:00|3406|3403|3404.8|3401.8|3406|3403|3403.4|3400.4|0
1588588200000|2020-05-04 10:30:00|3405.2|3402.2|3404.9|3401.9|3405.6|3402.6|3403.2|3400.2|0
1588588500000|2020-05-04 10:35:00|3405.3|3402.3|3403.5|3400.5|3405.5|3402.5|3403.5|3400.5|0
1588588800000|2020-05-04 10:40:00|3402.6|3399.6|3403|3400|3405.8|3402.8|3402.4|3399.4|0
1588589100000|2020-05-04 10:45:00|3405.3|3402.3|3404.3|3401.3|3405.7|3402.7|3404.3|3401.3|0
1588589400000|2020-05-04 10:50:00|3405.1|3402.1|3401.5|3398.5|3405.4|3402.4|3401.4|3398.4|0
1588589700000|2020-05-04 10:55:00|3401|3398|3402.2|3399.2|3402.5|3399.5|3400.8|3397.8|0
1588590000000|2020-05-04 11:00:00|3400.5|3397.5|3396|3393|3401.1|3398.1|3395.6|3392.6|0
1588590300000|2020-05-04 11:05:00|3395.6|3392.6|3388.4|3385.4|3395.7|3392.7|3387.5|3384.5|0
1588590600000|2020-05-04 11:10:00|3388.1|3385.1|3388.2|3385.2|3390.8|3387.8|3386.6|3383.6|0
1588590900000|2020-05-04 11:15:00|3388.5|3385.5|3388.2|3385.2|3388.7|3385.7|3382.3|3379.3|0
1588591200000|2020-05-04 11:20:00|3388.6|3385.6|3386.1|3383.1|3388.6|3385.6|3384.4|3381.4|0
1588591500000|2020-05-04 11:25:00|3385.9|3382.9|3387|3384|3389.4|3386.4|3385.8|3382.8|0
1588591800000|2020-05-04 11:30:00|3387.5|3384.5|3390.3|3387.3|3391.4|3388.4|3387.3|3384.3|0
1588592100000|2020-05-04 11:35:00|3391|3388|3395.2|3392.2|3396.1|3393.1|3390.9|3387.9|0
1588592400000|2020-05-04 11:40:00|3395.5|3392.5|3397|3394|3399.9|3396.9|3395.5|3392.5|0
1588592700000|2020-05-04 11:45:00|3397.1|3394.1|3398.1|3395.1|3398.7|3395.7|3397.1|3394.1|0
1588593000000|2020-05-04 11:50:00|3398.2|3395.2|3401.3|3398.3|3401.4|3398.4|3397.7|3394.7|0
1588593300000|2020-05-04 11:55:00|3400.5|3397.5|3399|3396|3401.3|3398.3|3398.9|3395.9|0
1588593600000|2020-05-04 12:00:00|3399.1|3396.1|3394.7|3391.7|3399.2|3396.2|3394.1|3391.1|0
1588593900000|2020-05-04 12:05:00|3394.5|3391.5|3395.1|3392.1|3395.1|3392.1|3392.8|3389.8|0
1588594200000|2020-05-04 12:10:00|3395|3392|3397.3|3394.3|3397.5|3394.5|3394.3|3391.3|0
1588594500000|2020-05-04 12:15:00|3397|3394|3396.4|3393.4|3398.3|3395.3|3395.8|3392.8|0
1588594800000|2020-05-04 12:20:00|3396.3|3393.3|3396.3|3393.3|3396.4|3393.4|3395.1|3392.1|0
1588595100000|2020-05-04 12:25:00|3395.9|3392.9|3398.7|3395.7|3399|3396|3395.9|3392.9|0
1588595400000|2020-05-04 12:30:00|3398.6|3395.6|3402.3|3399.3|3403.7|3400.7|3398.6|3395.6|0
1588595700000|2020-05-04 12:35:00|3402.2|3399.2|3400.6|3397.6|3402.2|3399.2|3400.5|3397.5|0
1588596000000|2020-05-04 12:40:00|3400.4|3397.4|3402.9|3399.9|3403.2|3400.2|3400.1|3397.1|0
1588596300000|2020-05-04 12:45:00|3403|3400|3400.7|3397.7|3403.1|3400.1|3400.7|3397.7|0
1588596600000|2020-05-04 12:50:00|3400.8|3397.8|3402.2|3399.2|3403.9|3400.9|3400.7|3397.7|0
1588596900000|2020-05-04 12:55:00|3402.1|3399.1|3402.7|3399.7|3403.1|3400.1|3401.6|3398.6|0
1588597200000|2020-05-04 13:00:00|3402.5|3399.5|3395.9|3392.9|3402.5|3399.5|3395.7|3392.7|0
1588597500000|2020-05-04 13:05:00|3396|3393|3396.8|3393.8|3398|3395|3395.9|3392.9|0
1588597800000|2020-05-04 13:10:00|3396.7|3393.7|3399.9|3396.9|3399.9|3396.9|3395.7|3392.7|0
1588598100000|2020-05-04 13:15:00|3400|3397|3400.3|3397.3|3402|3399|3399.1|3396.1|0
1588598400000|2020-05-04 13:20:00|3400.5|3397.5|3403.7|3400.7|3403.9|3400.9|3399.1|3396.1|0
1588598700000|2020-05-04 13:25:00|3403.9|3400.9|3404.9|3401.9|3408|3405|3402.6|3399.6|0
1588599000000|2020-05-04 13:30:00|3406.7|3403.7|3415.8|3414|3415.8|3414|3395.8|3394|0
1588599300000|2020-05-04 13:35:00|3416.8|3415|3421.9|3420.1|3423.1|3421.3|3402.5|3400.7|0
1588599600000|2020-05-04 13:40:00|3421.8|3420|3426.9|3425.1|3432.6|3430.8|3416.1|3414.3|0
1588599900000|2020-05-04 13:45:00|3426.6|3424.8|3428|3426.2|3433.8|3432|3422.5|3420.7|0
1588600200000|2020-05-04 13:50:00|3428.4|3426.6|3440.5|3438.7|3443.2|3441.4|3428.4|3426.6|0
1588600500000|2020-05-04 13:55:00|3440.6|3438.8|3441.3|3439.5|3443.4|3441.6|3433.4|3431.6|0
1588600800000|2020-05-04 14:00:00|3441.4|3439.6|3454.6|3452.8|3457.6|3455.8|3439.4|3437.6|0
1588601100000|2020-05-04 14:05:00|3454.8|3453|3454.7|3452.9|3461.3|3459.5|3453.9|3452.1|0
1588601400000|2020-05-04 14:10:00|3455.3|3453.5|3461.2|3459.4|3465.4|3463.6|3449.6|3447.8|0
1588601700000|2020-05-04 14:15:00|3461.1|3459.3|3469.6|3467.8|3474.2|3472.4|3460.2|3458.4|0
1588602000000|2020-05-04 14:20:00|3469.3|3467.5|3459.4|3457.6|3469.4|3467.6|3459.4|3457.6|0
1588602300000|2020-05-04 14:25:00|3459.6|3457.8|3455.6|3453.8|3462.6|3460.8|3453.9|3452.1|0
1588602600000|2020-05-04 14:30:00|3455.3|3453.5|3448.2|3446.4|3456.9|3455.1|3446.3|3444.5|0
1588602900000|2020-05-04 14:35:00|3448.6|3446.8|3449.4|3447.6|3453.3|3451.5|3444.2|3442.4|0
1588603200000|2020-05-04 14:40:00|3449.6|3447.8|3458.1|3456.3|3459.8|3458|3446.8|3445|0
1588603500000|2020-05-04 14:45:00|3458.2|3456.4|3452.3|3450.5|3460.5|3458.7|3451.4|3449.6|0
1588603800000|2020-05-04 14:50:00|3452.4|3450.6|3447.2|3445.4|3453.3|3451.5|3442|3440.2|0
1588604100000|2020-05-04 14:55:00|3447.3|3445.5|3441.4|3439.6|3448.5|3446.7|3441|3439.2|0
1588604400000|2020-05-04 15:00:00|3441.5|3439.7|3442.4|3440.6|3446.2|3444.4|3438|3436.2|0
1588604700000|2020-05-04 15:05:00|3442.5|3440.7|3450.4|3448.6|3452.1|3450.3|3441.7|3439.9|0
1588605000000|2020-05-04 15:10:00|3450.3|3448.5|3452.1|3450.3|3456.1|3454.3|3449.3|3447.5|0
1588605300000|2020-05-04 15:15:00|3451.5|3449.7|3454.9|3453.1|3456.5|3454.7|3451.4|3449.6|0
1588605600000|2020-05-04 15:20:00|3455.6|3453.8|3458.4|3456.6|3459.7|3457.9|3452.1|3450.3|0
1588605900000|2020-05-04 15:25:00|3458|3456.2|3449.8|3448|3458.3|3456.5|3449.8|3448|0
1588606200000|2020-05-04 15:30:00|3449.9|3448.1|3452.1|3450.3|3454.4|3452.6|3448.1|3446.3|0
1588606500000|2020-05-04 15:35:00|3452.3|3450.5|3460.2|3458.4|3461|3459.2|3451.5|3449.7|0
1588606800000|2020-05-04 15:40:00|3460.4|3458.6|3463.7|3461.9|3465|3463.2|3460.4|3458.6|0
1588607100000|2020-05-04 15:45:00|3463.6|3461.8|3462.7|3460.9|3466.2|3464.4|3459.4|3457.6|0
1588607400000|2020-05-04 15:50:00|3463.1|3461.3|3462.6|3460.8|3464.3|3462.5|3461|3459.2|0
1588607700000|2020-05-04 15:55:00|3462.7|3460.9|3459|3457.2|3463.7|3461.9|3457.8|3456|0
1588608000000|2020-05-04 16:00:00|3459.2|3457.4|3460|3458.2|3463|3461.2|3458.6|3456.8|0
1588608300000|2020-05-04 16:05:00|3460.1|3458.3|3456|3454.2|3461.1|3459.3|3452.9|3451.1|0
1588608600000|2020-05-04 16:10:00|3456.1|3454.3|3452.3|3450.5|3456.6|3454.8|3451.4|3449.6|0
1588608900000|2020-05-04 16:15:00|3452.4|3450.6|3452.3|3450.5|3455|3453.2|3451.1|3449.3|0
1588609200000|2020-05-04 16:20:00|3452.2|3450.4|3455.9|3454.1|3456.3|3454.5|3452|3450.2|0
1588609500000|2020-05-04 16:25:00|3456|3454.2|3454.8|3453|3456.6|3454.8|3453.9|3452.1|0
1588609800000|2020-05-04 16:30:00|3454.9|3453.1|3447.7|3445.9|3455.2|3453.4|3446.8|3445|0
1588610100000|2020-05-04 16:35:00|3447.6|3445.8|3441.3|3439.5|3448.3|3446.5|3440.3|3438.5|0
1588610400000|2020-05-04 16:40:00|3441.4|3439.6|3443.4|3441.6|3444|3442.2|3439.7|3437.9|0
1588610700000|2020-05-04 16:45:00|3443.2|3441.4|3440.7|3438.9|3443.7|3441.9|3440.1|3438.3|0
1588611000000|2020-05-04 16:50:00|3440.8|3439|3435.8|3434|3441.3|3439.5|3435.5|3433.7|0
1588611300000|2020-05-04 16:55:00|3435.7|3433.9|3437.9|3436.1|3438.4|3436.6|3434.6|3432.8|0
1588611600000|2020-05-04 17:00:00|3438.1|3436.3|3436.1|3434.3|3438.8|3437|3435|3433.2|0
1588611900000|2020-05-04 17:05:00|3436|3434.2|3437.4|3435.6|3437.7|3435.9|3434.1|3432.3|0
1588612200000|2020-05-04 17:10:00|3436.9|3435.1|3428.8|3427|3437.1|3435.3|3426.8|3425|0
1588612500000|2020-05-04 17:15:00|3428.9|3427.1|3422.8|3421|3430.1|3428.3|3420.8|3419|0
1588612800000|2020-05-04 17:20:00|3422.7|3420.9|3427.1|3425.3|3427.3|3425.5|3422.1|3420.3|0
1588613100000|2020-05-04 17:25:00|3427.2|3425.4|3430.6|3428.8|3431.7|3429.9|3425.9|3424.1|0
1588613400000|2020-05-04 17:30:00|3430.8|3429|3436|3434.2|3437.5|3435.7|3430.6|3428.8|0
1588613700000|2020-05-04 17:35:00|3436.2|3434.4|3434.6|3432.8|3437.1|3435.3|3434|3432.2|0
1588614000000|2020-05-04 17:40:00|3434.5|3432.7|3433.8|3432|3436.6|3434.8|3432.7|3430.9|0
1588614300000|2020-05-04 17:45:00|3434.5|3432.7|3438.2|3436.4|3438.2|3436.4|3434.3|3432.5|0
1588614600000|2020-05-04 17:50:00|3438.3|3436.5|3438.2|3436.4|3439.3|3437.5|3436.6|3434.8|0
1588614900000|2020-05-04 17:55:00|3438.1|3436.3|3440.8|3439|3441.3|3439.5|3438|3436.2|0
1588615200000|2020-05-04 18:00:00|3440.7|3438.9|3437.2|3435.4|3442.5|3440.7|3437.1|3435.3|0
1588615500000|2020-05-04 18:05:00|3437.5|3435.7|3436.2|3434.4|3439.1|3437.3|3434.7|3432.9|0
1588615800000|2020-05-04 18:10:00|3436|3434.2|3444.6|3442.8|3446|3444.2|3435.9|3434.1|0
1588616100000|2020-05-04 18:15:00|3444.8|3443|3443.5|3441.7|3445|3443.2|3441.7|3439.9|0
1588616400000|2020-05-04 18:20:00|3443.6|3441.8|3442.9|3441.1|3444.3|3442.5|3441.4|3439.6|0
1588616700000|2020-05-04 18:25:00|3442.7|3440.9|3444.1|3442.3|3444.6|3442.8|3441|3439.2|0
1588617000000|2020-05-04 18:30:00|3443.9|3442.1|3442.2|3440.4|3448.6|3446.8|3441.4|3439.6|0
1588617300000|2020-05-04 18:35:00|3442.3|3440.5|3439.9|3438.1|3444.1|3442.3|3439.3|3437.5|0
1588617600000|2020-05-04 18:40:00|3439.8|3438|3441.4|3439.6|3443.3|3441.5|3438.5|3436.7|0
1588617900000|2020-05-04 18:45:00|3441.3|3439.5|3447.7|3445.9|3447.7|3445.9|3440.6|3438.8|0
1588618200000|2020-05-04 18:50:00|3447.6|3445.8|3449.1|3447.3|3451|3449.2|3447.1|3445.3|0
1588618500000|2020-05-04 18:55:00|3448.9|3447.1|3453.6|3451.8|3454.6|3452.8|3447.3|3445.5|0
1588618800000|2020-05-04 19:00:00|3453.5|3451.7|3454.3|3452.5|3455|3453.2|3451.3|3449.5|0
1588619100000|2020-05-04 19:05:00|3454.2|3452.4|3455.4|3453.6|3455.4|3453.6|3450.6|3448.8|0
1588619400000|2020-05-04 19:10:00|3455.5|3453.7|3460.1|3458.3|3462.2|3460.4|3454.9|3453.1|0
1588619700000|2020-05-04 19:15:00|3460|3458.2|3464.5|3462.7|3465.2|3463.4|3458.8|3457|0
1588620000000|2020-05-04 19:20:00|3464.7|3462.9|3466.6|3464.8|3468.6|3466.8|3463.6|3461.8|0
1588620300000|2020-05-04 19:25:00|3466.5|3464.7|3466.3|3464.5|3468.1|3466.3|3460.5|3458.7|0
1588620600000|2020-05-04 19:30:00|3465.7|3463.9|3470.6|3468.8|3470.6|3468.8|3465.2|3463.4|0
1588620900000|2020-05-04 19:35:00|3470.9|3469.1|3467.4|3465.6|3471|3469.2|3467.2|3465.4|0
1588621200000|2020-05-04 19:40:00|3467.6|3465.8|3471.7|3469.9|3472.9|3471.1|3466.6|3464.8|0
1588621500000|2020-05-04 19:45:00|3470.7|3468.9|3472.6|3470.8|3473.3|3471.5|3468.9|3467.1|0
1588621800000|2020-05-04 19:50:00|3469.6|3467.8|3473.5|3471.7|3473.6|3471.8|3468|3466.2|0
1588622100000|2020-05-04 19:55:00|3473|3471.2|3481.1|3479.3|3483.9|3482.1|3472|3470.2|0
1588622400000|2020-05-04 20:00:00|3481.7|3478.7|3478.6|3475.6|3481.7|3478.7|3477.1|3474.1|0
1588622700000|2020-05-04 20:05:00|3478.7|3475.7|3477.6|3474.6|3478.7|3475.7|3476.9|3473.9|0
1588623000000|2020-05-04 20:10:00|3477.7|3474.7|3476.5|3473.5|3478.4|3475.4|3476.2|3473.2|0
1588623300000|2020-05-04 20:15:00|3476.1|3473.1|3476.2|3473.2|3476.2|3473.2|3474.9|3471.9|0
1588623600000|2020-05-04 20:20:00|3476|3473|3477.2|3474.2|3477.4|3474.4|3476|3473|0
1588623900000|2020-05-04 20:25:00|3477.1|3474.1|3476.7|3473.7|3477.6|3474.6|3476.7|3473.7|0
1588624200000|2020-05-04 20:30:00|3476.8|3473.8|3474.7|3471.7|3476.8|3473.8|3474.7|3471.7|0
1588624500000|2020-05-04 20:35:00|3474.8|3471.8|3476.3|3473.3|3476.3|3473.3|3474.5|3471.5|0
1588624800000|2020-05-04 20:40:00|3476.2|3473.2|3476|3473|3476.5|3473.5|3475.9|3472.9|0
1588625100000|2020-05-04 20:45:00|3476.1|3473.1|3475.8|3472.8|3476.2|3473.2|3475.6|3472.6|0
1588625400000|2020-05-04 20:50:00|3475.9|3472.9|3475.6|3472.6|3476.2|3473.2|3475.2|3472.2|0
1588625700000|2020-05-04 20:55:00|3475.7|3472.7|3476.1|3473.1|3476.9|3473.9|3475.5|3472.5|0
1588626000000|2020-05-04 21:00:00|3476.2|3473.2|3476.6|3473.6|3476.7|3473.7|3476.2|3473.2|0
1588626300000|2020-05-04 21:05:00|3476.4|3473.4|3477|3474|3477.7|3474.7|3476.4|3473.4|0
1588626600000|2020-05-04 21:10:00|3476.9|3473.9|3476.7|3473.7|3477|3474|3476.3|3473.3|0
1588626900000|2020-05-04 21:15:00|3476.8|3473.8|3476.7|3473.7|3476.9|3473.9|3476.6|3473.6|0
1588627200000|2020-05-04 21:20:00|3476.6|3473.6|3477.2|3474.2|3477.2|3474.2|3476.6|3473.6|0
1588627500000|2020-05-04 21:25:00|3477.3|3474.3|3477.5|3474.5|3477.6|3474.6|3477.1|3474.1|0
1588627800000|2020-05-04 21:30:00|3477.4|3474.4|3477.4|3474.4|3477.4|3474.4|3477.2|3474.2|0
1588628100000|2020-05-04 21:35:00|3477.3|3474.3|3477.5|3474.5|3477.6|3474.6|3477.2|3474.2|0
1588628400000|2020-05-04 21:40:00|3477.6|3474.6|3477.1|3474.1|3477.9|3474.9|3477.1|3474.1|0
1588628700000|2020-05-04 21:45:00|3477.2|3474.2|3477.7|3474.7|3477.7|3474.7|3477.1|3474.1|0
1588629000000|2020-05-04 21:50:00|3477.6|3474.6|3478.3|3475.3|3478.3|3475.3|3477.6|3474.6|0
1588629300000|2020-05-04 21:55:00|3478|3475|3478.2|3475.2|3478.5|3475.5|3477.9|3474.9|0
1588629600000|2020-05-04 22:00:00|3478.1|3475.1|3479.9|3476.9|3480.2|3477.2|3477.2|3474.2|0
1588629900000|2020-05-04 22:05:00|3480.1|3477.1|3480.6|3477.6|3481.1|3478.1|3479.9|3476.9|0
1588630200000|2020-05-04 22:10:00|3480.5|3477.5|3481.9|3478.9|3482|3479|3480.5|3477.5|0
1588630500000|2020-05-04 22:15:00|3481.8|3478.8|3482.4|3479.4|3482.4|3479.4|3481.6|3478.6|0
1588630800000|2020-05-04 22:20:00|3482.5|3479.5|3485|3482|3485.4|3482.4|3482.4|3479.4|0
1588631100000|2020-05-04 22:25:00|3485.1|3482.1|3484.7|3481.7|3485.8|3482.8|3484.7|3481.7|0
1588631400000|2020-05-04 22:30:00|3484.8|3481.8|3485.5|3482.5|3485.9|3482.9|3484.8|3481.8|0
1588631700000|2020-05-04 22:35:00|3485.4|3482.4|3485.1|3482.1|3485.8|3482.8|3485.1|3482.1|0
1588632000000|2020-05-04 22:40:00|3485|3482|3484.2|3481.2|3485.1|3482.1|3484.1|3481.1|0
1588632300000|2020-05-04 22:45:00|3484.3|3481.3|3484.2|3481.2|3484.5|3481.5|3483.5|3480.5|0
1588632600000|2020-05-04 22:50:00|3484.3|3481.3|3484.8|3481.8|3485.2|3482.2|3483.7|3480.7|0
1588632900000|2020-05-04 22:55:00|3484.9|3481.9|3483.6|3480.6|3485.3|3482.3|3483.1|3480.1|0
1588633200000|2020-05-04 23:00:00|3483.7|3480.7|3483.4|3480.4|3483.9|3480.9|3483|3480|0
1588633500000|2020-05-04 23:05:00|3483.1|3480.1|3483.9|3480.9|3484.1|3481.1|3483|3480|0
1588633800000|2020-05-04 23:10:00|3484|3481|3484|3481|3484.3|3481.3|3483.2|3480.2|0
1588634100000|2020-05-04 23:15:00|3483.9|3480.9|3483.7|3480.7|3484.2|3481.2|3483.4|3480.4|0
1588634400000|2020-05-04 23:20:00|3483.6|3480.6|3483.5|3480.5|3483.7|3480.7|3483.5|3480.5|0
1588634700000|2020-05-04 23:25:00|3483.6|3480.6|3483.9|3480.9|3484.1|3481.1|3483.5|3480.5|0
1588635000000|2020-05-04 23:30:00|3484.1|3481.1|3483.8|3480.8|3484.1|3481.1|3483.7|3480.7|0
1588635300000|2020-05-04 23:35:00|3483.9|3480.9|3484.3|3481.3|3484.3|3481.3|3483.5|3480.5|0
1588635600000|2020-05-04 23:40:00|3484.4|3481.4|3484.9|3481.9|3484.9|3481.9|3484|3481|0
1588635900000|2020-05-04 23:45:00|3484.7|3481.7|3485.1|3482.1|3485.1|3482.1|3484.6|3481.6|0
1588636200000|2020-05-04 23:50:00|3485.2|3482.2|3486.6|3483.6|3486.7|3483.7|3485.2|3482.2|0
1588636500000|2020-05-04 23:55:00|3486.5|3483.5|3488.2|3483.2|3488.2|3484.7|3486.2|3483.2|0
1588636800000|2020-05-05 00:00:00|3488.3|3483.3|3494.6|3489.6|3496.3|3491.3|3488.2|3483.2|0
1588637100000|2020-05-05 00:05:00|3494.7|3489.7|3492.3|3487.3|3494.8|3489.8|3491.7|3486.7|0
1588637400000|2020-05-05 00:10:00|3492.4|3487.4|3493.9|3488.9|3494.6|3489.6|3491.1|3486.1|0
1588637700000|2020-05-05 00:15:00|3494|3489|3491.5|3486.5|3494.8|3489.8|3491.1|3486.1|0
1588638000000|2020-05-05 00:20:00|3491.4|3486.4|3488.6|3483.6|3491.8|3486.8|3487.1|3482.1|0
1588638300000|2020-05-05 00:25:00|3488.7|3483.7|3489.5|3484.5|3489.6|3484.6|3487.5|3482.5|0
1588638600000|2020-05-05 00:30:00|3489.6|3484.6|3489.1|3484.1|3489.8|3484.8|3487.6|3482.6|0
1588638900000|2020-05-05 00:35:00|3489|3484|3488.9|3483.9|3490.3|3485.3|3488.7|3483.7|0
1588639200000|2020-05-05 00:40:00|3488.5|3483.5|3491.2|3486.2|3491.8|3486.8|3487.2|3482.2|0
1588639500000|2020-05-05 00:45:00|3491.1|3486.1|3491.7|3486.7|3492.9|3487.9|3490.9|3485.9|0
1588639800000|2020-05-05 00:50:00|3491.6|3486.6|3492.4|3487.4|3492.8|3487.8|3491.3|3486.3|0
1588640100000|2020-05-05 00:55:00|3492.3|3487.3|3496.5|3491.5|3496.5|3491.5|3491.4|3486.4|0
1588640400000|2020-05-05 01:00:00|3496.6|3491.6|3497.1|3492.1|3498.6|3493.6|3495.9|3490.9|0
1588640700000|2020-05-05 01:05:00|3497.2|3492.2|3498.8|3493.8|3499.1|3494.1|3496.3|3491.3|0
1588641000000|2020-05-05 01:10:00|3498.9|3493.9|3499.4|3494.4|3503|3498|3498.8|3493.8|0
1588641300000|2020-05-05 01:15:00|3499.8|3494.8|3498.3|3493.3|3500.9|3495.9|3497.7|3492.7|0
1588641600000|2020-05-05 01:20:00|3498.7|3493.7|3499.8|3494.8|3500.8|3495.8|3498.1|3493.1|0
1588641900000|2020-05-05 01:25:00|3499.9|3494.9|3497.3|3492.3|3500.2|3495.2|3497.3|3492.3|0
1588642200000|2020-05-05 01:30:00|3497.7|3492.7|3499.8|3494.8|3500.3|3495.3|3497.1|3492.1|0
1588642500000|2020-05-05 01:35:00|3499.9|3494.9|3506.1|3501.1|3508.5|3503.5|3499.9|3494.9|0
1588642800000|2020-05-05 01:40:00|3506|3501|3507.8|3502.8|3508.2|3503.2|3505.8|3500.8|0
1588643100000|2020-05-05 01:45:00|3508.1|3503.1|3508.3|3503.3|3508.4|3503.4|3506|3501|0
1588643400000|2020-05-05 01:50:00|3508.4|3503.4|3508.3|3503.3|3510.5|3505.5|3508|3503|0
1588643700000|2020-05-05 01:55:00|3508.4|3503.4|3509.4|3504.4|3509.8|3504.8|3508|3503|0
1588644000000|2020-05-05 02:00:00|3509.6|3504.6|3509.1|3504.1|3509.7|3504.7|3508.2|3503.2|0
1588644300000|2020-05-05 02:05:00|3509|3504|3506.7|3501.7|3509|3504|3506.5|3501.5|0
1588644600000|2020-05-05 02:10:00|3507|3502|3507|3502|3507.9|3502.9|3506.5|3501.5|0
1588644900000|2020-05-05 02:15:00|3507.1|3502.1|3507.3|3502.3|3507.8|3502.8|3506.6|3501.6|0
1588645200000|2020-05-05 02:20:00|3507.4|3502.4|3506.9|3501.9|3508.6|3503.6|3505.5|3500.5|0
1588645500000|2020-05-05 02:25:00|3506.8|3501.8|3508|3503|3508.5|3503.5|3506.1|3501.1|0
1588645800000|2020-05-05 02:30:00|3508.1|3503.1|3508.5|3503.5|3509.7|3504.7|3508.1|3503.1|0
1588646100000|2020-05-05 02:35:00|3508.4|3503.4|3507.1|3502.1|3508.9|3503.9|3506.7|3501.7|0
1588646400000|2020-05-05 02:40:00|3507|3502|3505.1|3500.1|3507.4|3502.4|3504.8|3499.8|0
1588646700000|2020-05-05 02:45:00|3505.2|3500.2|3504.4|3499.4|3505.4|3500.4|3503.6|3498.6|0
1588647000000|2020-05-05 02:50:00|3504.3|3499.3|3505|3500|3505.1|3500.1|3503.3|3498.3|0
1588647300000|2020-05-05 02:55:00|3504.8|3499.8|3504.4|3499.4|3505.2|3500.2|3503.5|3498.5|0
1588647600000|2020-05-05 03:00:00|3504.2|3499.2|3503.3|3498.3|3505.1|3500.1|3502.3|3497.3|0
1588647900000|2020-05-05 03:05:00|3503.4|3498.4|3502.7|3497.7|3503.5|3498.5|3501.7|3496.7|0
1588648200000|2020-05-05 03:10:00|3502.8|3497.8|3500.9|3495.9|3502.9|3497.9|3500.1|3495.1|0
1588648500000|2020-05-05 03:15:00|3501|3496|3502.6|3497.6|3502.6|3497.6|3500.6|3495.6|0
1588648800000|2020-05-05 03:20:00|3502.7|3497.7|3502.5|3497.5|3503.7|3498.7|3502.1|3497.1|0
1588649100000|2020-05-05 03:25:00|3502.6|3497.6|3501.8|3496.8|3502.7|3497.7|3501.1|3496.1|0
1588649400000|2020-05-05 03:30:00|3502|3497|3500.5|3495.5|3502.1|3497.1|3500.4|3495.4|0
1588649700000|2020-05-05 03:35:00|3500.6|3495.6|3495.2|3490.2|3500.6|3495.6|3494.5|3489.5|0
1588650000000|2020-05-05 03:40:00|3495.1|3490.1|3496.8|3491.8|3497.7|3492.7|3494.4|3489.4|0
1588650300000|2020-05-05 03:45:00|3496.9|3491.9|3498.9|3493.9|3499|3494|3496.8|3491.8|0
1588650600000|2020-05-05 03:50:00|3498.8|3493.8|3499.2|3494.2|3499.3|3494.3|3498.3|3493.3|0
1588650900000|2020-05-05 03:55:00|3499.3|3494.3|3499|3494|3500|3495|3498.6|3493.6|0
1588651200000|2020-05-05 04:00:00|3499.1|3494.1|3500.9|3495.9|3501.8|3496.8|3498.4|3493.4|0
1588651500000|2020-05-05 04:05:00|3501|3496|3501.2|3496.2|3501.4|3496.4|3499.7|3494.7|0
1588651800000|2020-05-05 04:10:00|3501.1|3496.1|3505.4|3500.4|3505.4|3500.4|3500.6|3495.6|0
1588652100000|2020-05-05 04:15:00|3505|3500|3504.2|3499.2|3505.7|3500.7|3504.1|3499.1|0
1588652400000|2020-05-05 04:20:00|3504|3499|3503.9|3498.9|3504.2|3499.2|3502.6|3497.6|0
1588652700000|2020-05-05 04:25:00|3503.8|3498.8|3502.9|3497.9|3503.8|3498.8|3502.7|3497.7|0
1588653000000|2020-05-05 04:30:00|3503.1|3498.1|3502.2|3497.2|3503.6|3498.6|3501.2|3496.2|0
1588653300000|2020-05-05 04:35:00|3502.3|3497.3|3500.8|3495.8|3502.7|3497.7|3500.3|3495.3|0
1588653600000|2020-05-05 04:40:00|3501.1|3496.1|3503.7|3498.7|3504.2|3499.2|3500.7|3495.7|0
1588653900000|2020-05-05 04:45:00|3503.6|3498.6|3503.2|3498.2|3503.6|3498.6|3502.9|3497.9|0
1588654200000|2020-05-05 04:50:00|3503|3498|3507.4|3502.4|3507.4|3502.4|3503|3498|0
1588654500000|2020-05-05 04:55:00|3507.3|3502.3|3509.5|3504.5|3512.1|3507.1|3507.3|3502.3|0
1588654800000|2020-05-05 05:00:00|3509.6|3504.6|3509.6|3504.6|3510.9|3505.9|3508.5|3503.5|0
1588655100000|2020-05-05 05:05:00|3509.7|3504.7|3508|3503|3509.8|3504.8|3506.9|3501.9|0
1588655400000|2020-05-05 05:10:00|3507.8|3502.8|3506.9|3501.9|3509.2|3504.2|3506.7|3501.7|0
1588655700000|2020-05-05 05:15:00|3506.7|3501.7|3504.6|3499.6|3507.5|3502.5|3503.1|3498.1|0
1588656000000|2020-05-05 05:20:00|3504.9|3499.9|3505.6|3500.6|3506.1|3501.1|3503.8|3498.8|0
1588656300000|2020-05-05 05:25:00|3505.5|3500.5|3503.9|3498.9|3505.6|3500.6|3503.6|3498.6|0
1588656600000|2020-05-05 05:30:00|3503.8|3498.8|3503.2|3498.2|3504.8|3499.8|3503.2|3498.2|0
1588656900000|2020-05-05 05:35:00|3503.3|3498.3|3502.6|3497.6|3503.6|3498.6|3502.6|3497.6|0
1588657200000|2020-05-05 05:40:00|3502.5|3497.5|3504.1|3499.1|3504.5|3499.5|3502.4|3497.4|0
1588657500000|2020-05-05 05:45:00|3504.4|3499.4|3502.9|3497.9|3504.4|3499.4|3502.2|3497.2|0
1588657800000|2020-05-05 05:50:00|3503|3498|3503.5|3498.5|3503.5|3498.5|3501.9|3496.9|0
1588658100000|2020-05-05 05:55:00|3503.4|3498.4|3502.5|3497.5|3504.4|3499.4|3502.3|3497.3|0
1588658400000|2020-05-05 06:00:00|3502.9|3497.9|3506.2|3501.2|3508.4|3503.4|3499.7|3494.7|0
1588658700000|2020-05-05 06:05:00|3506.1|3501.1|3507.6|3502.6|3508.4|3503.4|3504.1|3499.1|0
1588659000000|2020-05-05 06:10:00|3507.7|3502.7|3508.8|3503.8|3510|3505|3506.6|3501.6|0
1588659300000|2020-05-05 06:15:00|3509|3504|3508.5|3503.5|3509.2|3504.2|3507|3502|0
1588659600000|2020-05-05 06:20:00|3508.4|3503.4|3504.6|3499.6|3508.8|3503.8|3504|3499|0
1588659900000|2020-05-05 06:25:00|3504.8|3499.8|3504.4|3499.4|3505.1|3500.1|3503|3498|0
1588660200000|2020-05-05 06:30:00|3504.5|3499.5|3502|3497|3505.9|3500.9|3501.7|3496.7|0
1588660500000|2020-05-05 06:35:00|3501.9|3496.9|3500.8|3495.8|3503|3498|3499.2|3494.2|0
1588660800000|2020-05-05 06:40:00|3500.9|3495.9|3499.1|3494.1|3502|3497|3499.1|3494.1|0
1588661100000|2020-05-05 06:45:00|3499.4|3494.4|3505.6|3500.6|3505.7|3500.7|3498.6|3493.6|0
1588661400000|2020-05-05 06:50:00|3505.7|3500.7|3505.9|3500.9|3506.7|3501.7|3505|3500|0
1588661700000|2020-05-05 06:55:00|3506.1|3501.1|3507.6|3502.6|3507.7|3502.7|3504.4|3499.4|0
1588662000000|2020-05-05 07:00:00|3507.5|3502.5|3503.9|3498.9|3508.2|3503.2|3501.5|3496.5|0
1588662300000|2020-05-05 07:05:00|3503.5|3498.5|3506.8|3501.8|3507|3502|3501.9|3496.9|0
1588662600000|2020-05-05 07:10:00|3506.9|3501.9|3508.5|3503.5|3510|3505|3504.3|3499.3|0
1588662900000|2020-05-05 07:15:00|3508.7|3503.7|3508|3503|3510.6|3505.6|3505.9|3500.9|0
1588663200000|2020-05-05 07:20:00|3508.1|3503.1|3507.8|3502.8|3510|3505|3506.6|3501.6|0
1588663500000|2020-05-05 07:25:00|3507.7|3502.7|3512|3507|3512|3507|3505.3|3500.3|0
1588663800000|2020-05-05 07:30:00|3513.8|3508.8|3521.9|3516.9|3523.8|3518.8|3513.5|3508.5|0
1588664100000|2020-05-05 07:35:00|3522|3517|3521.2|3516.2|3524|3519|3519.2|3514.2|0
1588664400000|2020-05-05 07:40:00|3521.1|3516.1|3521.6|3516.6|3523.8|3518.8|3520|3515|0
1588664700000|2020-05-05 07:45:00|3521.4|3516.4|3520|3515|3523.3|3518.3|3519.9|3514.9|0
1588665000000|2020-05-05 07:50:00|3520.1|3515.1|3520.1|3515.1|3522.3|3517.3|3519.3|3514.3|0
1588665300000|2020-05-05 07:55:00|3520|3515|3521.8|3516.8|3522.9|3517.9|3520|3515|0
1588665600000|2020-05-05 08:00:00|3521.7|3516.7|3527.5|3524.5|3529.2|3526.2|3519.9|3514.9|0
1588665900000|2020-05-05 08:05:00|3528.1|3525.1|3531.8|3528.8|3534.3|3531.3|3527.9|3524.9|0
1588666200000|2020-05-05 08:10:00|3531.3|3528.3|3532.2|3529.2|3536.4|3533.4|3530.8|3527.8|0
1588666500000|2020-05-05 08:15:00|3533.3|3530.3|3525.5|3522.5|3533.6|3530.6|3523.6|3520.6|0
1588666800000|2020-05-05 08:20:00|3525.4|3522.4|3528.2|3525.2|3528.8|3525.8|3524.1|3521.1|0
1588667100000|2020-05-05 08:25:00|3528.5|3525.5|3530.9|3527.9|3531.3|3528.3|3527.8|3524.8|0
1588667400000|2020-05-05 08:30:00|3530.8|3527.8|3530.3|3527.3|3531.8|3528.8|3526.4|3523.4|0
1588667700000|2020-05-05 08:35:00|3528.3|3525.3|3526.4|3523.4|3531.4|3528.4|3524.7|3521.7|0
1588668000000|2020-05-05 08:40:00|3526.2|3523.2|3520.2|3517.2|3527.9|3524.9|3517.5|3514.5|0
1588668300000|2020-05-05 08:45:00|3520|3517|3512.5|3509.5|3521|3518|3512.3|3509.3|0
1588668600000|2020-05-05 08:50:00|3512.6|3509.6|3506.5|3503.5|3513.9|3510.9|3506.4|3503.4|0
1588668900000|2020-05-05 08:55:00|3506.8|3503.8|3499.6|3496.6|3507.1|3504.1|3499.5|3496.5|0
1588669200000|2020-05-05 09:00:00|3499.7|3496.7|3502.8|3499.8|3503.3|3500.3|3498.8|3495.8|0
1588669500000|2020-05-05 09:05:00|3502.6|3499.6|3502.3|3499.3|3502.6|3499.6|3500.1|3497.1|0
1588669800000|2020-05-05 09:10:00|3502.4|3499.4|3503.8|3500.8|3504.3|3501.3|3502.3|3499.3|0
1588670100000|2020-05-05 09:15:00|3504|3501|3509.4|3506.4|3509.4|3506.4|3503.6|3500.6|0
1588670400000|2020-05-05 09:20:00|3508.9|3505.9|3510|3507|3510|3507|3507.3|3504.3|0
1588670700000|2020-05-05 09:25:00|3509.9|3506.9|3509.5|3506.5|3509.9|3506.9|3507.5|3504.5|0
1588671000000|2020-05-05 09:30:00|3509.4|3506.4|3506.4|3503.4|3511|3508|3505.7|3502.7|0
1588671300000|2020-05-05 09:35:00|3506.2|3503.2|3505.6|3502.6|3506.5|3503.5|3505.3|3502.3|0
1588671600000|2020-05-05 09:40:00|3505.8|3502.8|3508.9|3505.9|3510|3507|3505.8|3502.8|0
1588671900000|2020-05-05 09:45:00|3509|3506|3510|3507|3510.2|3507.2|3508.5|3505.5|0
1588672200000|2020-05-05 09:50:00|3510.1|3507.1|3512.7|3509.7|3512.9|3509.9|3509.9|3506.9|0
1588672500000|2020-05-05 09:55:00|3512.9|3509.9|3513.6|3510.6|3514|3511|3512.8|3509.8|0
1588672800000|2020-05-05 10:00:00|3513.4|3510.4|3516.2|3513.2|3516.3|3513.3|3512.8|3509.8|0
1588673100000|2020-05-05 10:05:00|3516.3|3513.3|3514.6|3511.6|3516.3|3513.3|3514.5|3511.5|0
1588673400000|2020-05-05 10:10:00|3514.8|3511.8|3515.2|3512.2|3516.6|3513.6|3514.8|3511.8|0
1588673700000|2020-05-05 10:15:00|3515.6|3512.6|3515|3512|3516.4|3513.4|3514.8|3511.8|0
1588674000000|2020-05-05 10:20:00|3515.1|3512.1|3515.7|3512.7|3515.8|3512.8|3514.9|3511.9|0
1588674300000|2020-05-05 10:25:00|3515.5|3512.5|3516.7|3513.7|3517.7|3514.7|3514.8|3511.8|0
1588674600000|2020-05-05 10:30:00|3516.6|3513.6|3516.8|3513.8|3518|3515|3514.9|3511.9|0
1588674900000|2020-05-05 10:35:00|3516.9|3513.9|3517.2|3514.2|3517.2|3514.2|3515.1|3512.1|0
1588675200000|2020-05-05 10:40:00|3516.6|3513.6|3521.2|3518.2|3521.2|3518.2|3516.5|3513.5|0
1588675500000|2020-05-05 10:45:00|3520.5|3517.5|3519.5|3516.5|3520.5|3517.5|3519.1|3516.1|0
1588675800000|2020-05-05 10:50:00|3519.4|3516.4|3518.4|3515.4|3519.4|3516.4|3517.8|3514.8|0
1588676100000|2020-05-05 10:55:00|3518.5|3515.5|3517.9|3514.9|3519.2|3516.2|3517.4|3514.4|0
1588676400000|2020-05-05 11:00:00|3518.9|3515.9|3518.9|3515.9|3521|3518|3518.2|3515.2|0
1588676700000|2020-05-05 11:05:00|3518.8|3515.8|3519.5|3516.5|3519.7|3516.7|3518.5|3515.5|0
1588677000000|2020-05-05 11:10:00|3519.3|3516.3|3526.2|3523.2|3526.2|3523.2|3519.3|3516.3|0
1588677300000|2020-05-05 11:15:00|3526.1|3523.1|3525.1|3522.1|3527.1|3524.1|3525.1|3522.1|0
1588677600000|2020-05-05 11:20:00|3525|3522|3524.5|3521.5|3525.2|3522.2|3523.8|3520.8|0
1588677900000|2020-05-05 11:25:00|3524.4|3521.4|3525.2|3522.2|3525.3|3522.3|3524|3521|0
1588678200000|2020-05-05 11:30:00|3525|3522|3524.6|3521.6|3525.6|3522.6|3524|3521|0
1588678500000|2020-05-05 11:35:00|3524.8|3521.8|3526.2|3523.2|3526.2|3523.2|3523.7|3520.7|0
1588678800000|2020-05-05 11:40:00|3526.1|3523.1|3526.9|3523.9|3527.4|3524.4|3525|3522|0
1588679100000|2020-05-05 11:45:00|3527|3524|3529.1|3526.1|3529.1|3526.1|3526.7|3523.7|0
1588679400000|2020-05-05 11:50:00|3529.2|3526.2|3531.1|3528.1|3531.1|3528.1|3529.1|3526.1|0
1588679700000|2020-05-05 11:55:00|3531.2|3528.2|3530.6|3527.6|3531.6|3528.6|3529.7|3526.7|0
1588680000000|2020-05-05 12:00:00|3530.3|3527.3|3530.9|3527.9|3531.2|3528.2|3529.3|3526.3|0
1588680300000|2020-05-05 12:05:00|3531|3528|3530.5|3527.5|3531.3|3528.3|3529.8|3526.8|0
1588680600000|2020-05-05 12:10:00|3530.9|3527.9|3533.3|3530.3|3534|3531|3530.7|3527.7|0
1588680900000|2020-05-05 12:15:00|3533.2|3530.2|3531.8|3528.8|3533.6|3530.6|3531.3|3528.3|0
1588681200000|2020-05-05 12:20:00|3531.7|3528.7|3531.8|3528.8|3532.1|3529.1|3531.4|3528.4|0
1588681500000|2020-05-05 12:25:00|3531.4|3528.4|3532.5|3529.5|3532.7|3529.7|3531|3528|0
1588681800000|2020-05-05 12:30:00|3532.4|3529.4|3532|3529|3532.7|3529.7|3531.1|3528.1|0
1588682100000|2020-05-05 12:35:00|3531.9|3528.9|3529.4|3526.4|3531.9|3528.9|3529.1|3526.1|0
1588682400000|2020-05-05 12:40:00|3529.5|3526.5|3529.5|3526.5|3530.7|3527.7|3529.2|3526.2|0
1588682700000|2020-05-05 12:45:00|3529.4|3526.4|3529.7|3526.7|3530.5|3527.5|3529.1|3526.1|0
1588683000000|2020-05-05 12:50:00|3529.6|3526.6|3530.6|3527.6|3530.6|3527.6|3529|3526|0
1588683300000|2020-05-05 12:55:00|3530.7|3527.7|3528.2|3525.2|3531|3528|3527.7|3524.7|0
1588683600000|2020-05-05 13:00:00|3528.1|3525.1|3526.5|3523.5|3530|3527|3526.1|3523.1|0
1588683900000|2020-05-05 13:05:00|3526.3|3523.3|3529.5|3526.5|3529.5|3526.5|3526.1|3523.1|0
1588684200000|2020-05-05 13:10:00|3529.6|3526.6|3531.4|3528.4|3531.7|3528.7|3529.5|3526.5|0
1588684500000|2020-05-05 13:15:00|3531.6|3528.6|3529.8|3526.8|3531.7|3528.7|3529.7|3526.7|0
1588684800000|2020-05-05 13:20:00|3529.7|3526.7|3531.5|3528.5|3532.2|3529.2|3529.6|3526.6|0
1588685100000|2020-05-05 13:25:00|3531.1|3528.1|3533.7|3530.7|3534.3|3531.3|3530|3527|0
1588685400000|2020-05-05 13:30:00|3533.2|3530.2|3535.9|3534.1|3544.8|3543|3522.5|3520.7|0
1588685700000|2020-05-05 13:35:00|3536.1|3534.3|3527.9|3526.1|3540.7|3538.9|3527.3|3525.5|0
1588686000000|2020-05-05 13:40:00|3527.6|3525.8|3532.9|3531.1|3538.3|3536.5|3527.6|3525.8|0
1588686300000|2020-05-05 13:45:00|3533.5|3531.7|3532.7|3530.9|3536|3534.2|3527|3525.2|0
1588686600000|2020-05-05 13:50:00|3532.6|3530.8|3533.3|3531.5|3538.1|3536.3|3527|3525.2|0
1588686900000|2020-05-05 13:55:00|3532.2|3530.4|3539.3|3537.5|3539.9|3538.1|3528.1|3526.3|0
1588687200000|2020-05-05 14:00:00|3539.9|3538.1|3545.6|3543.8|3547.1|3545.3|3538.5|3536.7|0
1588687500000|2020-05-05 14:05:00|3545.4|3543.6|3541|3539.2|3545.4|3543.6|3537.6|3535.8|0
1588687800000|2020-05-05 14:10:00|3541.2|3539.4|3529.9|3528.1|3542|3540.2|3529.8|3528|0
1588688100000|2020-05-05 14:15:00|3529.8|3528|3530.2|3528.4|3533.8|3532|3526.4|3524.6|0
1588688400000|2020-05-05 14:20:00|3530.4|3528.6|3528.2|3526.4|3533.3|3531.5|3526.2|3524.4|0
1588688700000|2020-05-05 14:25:00|3528|3526.2|3523.8|3522|3529.2|3527.4|3521|3519.2|0
1588689000000|2020-05-05 14:30:00|3523.7|3521.9|3530.8|3529|3532.2|3530.4|3523.7|3521.9|0
1588689300000|2020-05-05 14:35:00|3530.5|3528.7|3528|3526.2|3532.6|3530.8|3524.6|3522.8|0
1588689600000|2020-05-05 14:40:00|3528.1|3526.3|3528.4|3526.6|3528.4|3526.6|3518.5|3516.7|0
1588689900000|2020-05-05 14:45:00|3529.1|3527.3|3524.1|3522.3|3530.2|3528.4|3522.8|3521|0
1588690200000|2020-05-05 14:50:00|3524.3|3522.5|3530.9|3529.1|3531.8|3530|3522.5|3520.7|0
1588690500000|2020-05-05 14:55:00|3531|3529.2|3537.7|3535.9|3539|3537.2|3531|3529.2|0
1588690800000|2020-05-05 15:00:00|3537.8|3536|3540.3|3538.5|3540.3|3538.5|3536.3|3534.5|0
1588691100000|2020-05-05 15:05:00|3540.4|3538.6|3535.7|3533.9|3541.6|3539.8|3535.1|3533.3|0
1588691400000|2020-05-05 15:10:00|3535.3|3533.5|3529.1|3527.3|3535.9|3534.1|3528|3526.2|0
1588691700000|2020-05-05 15:15:00|3529.3|3527.5|3530.1|3528.3|3530.7|3528.9|3527.3|3525.5|0
1588692000000|2020-05-05 15:20:00|3530.2|3528.4|3535.6|3533.8|3536.9|3535.1|3529.2|3527.4|0
1588692300000|2020-05-05 15:25:00|3535.7|3533.9|3535.3|3533.5|3536.4|3534.6|3530.4|3528.6|0
1588692600000|2020-05-05 15:30:00|3535.2|3533.4|3537.3|3535.5|3537.7|3535.9|3533.6|3531.8|0
1588692900000|2020-05-05 15:35:00|3537.4|3535.6|3535.3|3533.5|3537.8|3536|3534.1|3532.3|0
1588693200000|2020-05-05 15:40:00|3535.2|3533.4|3539.4|3537.6|3540.4|3538.6|3535|3533.2|0
1588693500000|2020-05-05 15:45:00|3539.5|3537.7|3540.3|3538.5|3540.7|3538.9|3538|3536.2|0
1588693800000|2020-05-05 15:50:00|3540.4|3538.6|3538.7|3536.9|3540.6|3538.8|3537.9|3536.1|0
1588694100000|2020-05-05 15:55:00|3538.5|3536.7|3542.2|3540.4|3542.8|3541|3537.9|3536.1|0
1588694400000|2020-05-05 16:00:00|3542.1|3540.3|3541.1|3539.3|3545.5|3543.7|3541.1|3539.3|0
1588694700000|2020-05-05 16:05:00|3540.8|3539|3543.3|3541.5|3544.4|3542.6|3540.7|3538.9|0
1588695000000|2020-05-05 16:10:00|3543.1|3541.3|3538.3|3536.5|3543.6|3541.8|3538|3536.2|0
1588695300000|2020-05-05 16:15:00|3538.4|3536.6|3541.1|3539.3|3541.8|3540|3537.6|3535.8|0
1588695600000|2020-05-05 16:20:00|3541.2|3539.4|3538|3536.2|3541.7|3539.9|3536.1|3534.3|0
1588695900000|2020-05-05 16:25:00|3537.9|3536.1|3536.8|3535|3539.2|3537.4|3535.7|3533.9|0
1588696200000|2020-05-05 16:30:00|3537.1|3535.3|3537.8|3536|3540.1|3538.3|3537.1|3535.3|0
1588696500000|2020-05-05 16:35:00|3537.6|3535.8|3538.6|3536.8|3538.7|3536.9|3535.3|3533.5|0
1588696800000|2020-05-05 16:40:00|3538.7|3536.9|3532.5|3530.7|3538.9|3537.1|3530.7|3528.9|0
1588697100000|2020-05-05 16:45:00|3532.6|3530.8|3536.9|3535.1|3538|3536.2|3532.3|3530.5|0
1588697400000|2020-05-05 16:50:00|3536.8|3535|3536.6|3534.8|3539.3|3537.5|3535.1|3533.3|0
1588697700000|2020-05-05 16:55:00|3536.2|3534.4|3536.7|3534.9|3536.7|3534.9|3534.8|3533|0
1588698000000|2020-05-05 17:00:00|3536.4|3534.6|3536.3|3534.5|3541.3|3539.5|3536.2|3534.4|0
1588698300000|2020-05-05 17:05:00|3536.5|3534.7|3533.3|3531.5|3536.9|3535.1|3532.7|3530.9|0
1588698600000|2020-05-05 17:10:00|3533.4|3531.6|3534.8|3533|3537.2|3535.4|3531.4|3529.6|0
1588698900000|2020-05-05 17:15:00|3534.7|3532.9|3536|3534.2|3537.6|3535.8|3534.2|3532.4|0
1588699200000|2020-05-05 17:20:00|3536.1|3534.3|3534.1|3532.3|3536.1|3534.3|3532.8|3531|0
1588699500000|2020-05-05 17:25:00|3534.5|3532.7|3538.1|3536.3|3539.3|3537.5|3533.3|3531.5|0
1588699800000|2020-05-05 17:30:00|3538.2|3536.4|3539.9|3538.1|3540.1|3538.3|3537.1|3535.3|0
1588700100000|2020-05-05 17:35:00|3539.8|3538|3537|3535.2|3540.1|3538.3|3536.5|3534.7|0
1588700400000|2020-05-05 17:40:00|3537.1|3535.3|3538.7|3536.9|3539.9|3538.1|3536.6|3534.8|0
1588700700000|2020-05-05 17:45:00|3538.8|3537|3544.5|3542.7|3545.1|3543.3|3538.3|3536.5|0
1588701000000|2020-05-05 17:50:00|3544.6|3542.8|3543.2|3541.4|3544.6|3542.8|3542.9|3541.1|0
1588701300000|2020-05-05 17:55:00|3543|3541.2|3542.7|3540.9|3544.8|3543|3541.6|3539.8|0
1588701600000|2020-05-05 18:00:00|3542.8|3541|3544.1|3542.3|3544.1|3542.3|3541.2|3539.4|0
1588701900000|2020-05-05 18:05:00|3543.9|3542.1|3545.9|3544.1|3546.5|3544.7|3543.5|3541.7|0
1588702200000|2020-05-05 18:10:00|3545.8|3544|3550.2|3548.4|3550.5|3548.7|3544.1|3542.3|0
1588702500000|2020-05-05 18:15:00|3549.9|3548.1|3548.7|3546.9|3550.4|3548.6|3547.8|3546|0
1588702800000|2020-05-05 18:20:00|3548.8|3547|3548.7|3546.9|3549.7|3547.9|3546.6|3544.8|0
1588703100000|2020-05-05 18:25:00|3548.8|3547|3549.3|3547.5|3550.1|3548.3|3547.8|3546|0
1588703400000|2020-05-05 18:30:00|3549.4|3547.6|3546.8|3545|3551|3549.2|3546.1|3544.3|0
1588703700000|2020-05-05 18:35:00|3546.9|3545.1|3544.5|3542.7|3548.4|3546.6|3544.3|3542.5|0
1588704000000|2020-05-05 18:40:00|3544.6|3542.8|3545.3|3543.5|3546.7|3544.9|3542.9|3541.1|0
1588704300000|2020-05-05 18:45:00|3545.5|3543.7|3547.7|3545.9|3547.8|3546|3543.3|3541.5|0
1588704600000|2020-05-05 18:50:00|3547.6|3545.8|3551.2|3549.4|3551.4|3549.6|3547.6|3545.8|0
1588704900000|2020-05-05 18:55:00|3551.1|3549.3|3554.5|3552.7|3554.8|3553|3551|3549.2|0
1588705200000|2020-05-05 19:00:00|3554|3552.2|3551.1|3549.3|3554|3552.2|3550.3|3548.5|0
1588705500000|2020-05-05 19:05:00|3551.3|3549.5|3553.2|3551.4|3553.3|3551.5|3551.2|3549.4|0
1588705800000|2020-05-05 19:10:00|3553.3|3551.5|3552.2|3550.4|3555|3553.2|3551.5|3549.7|0
1588706100000|2020-05-05 19:15:00|3552.3|3550.5|3538.7|3536.9|3552.6|3550.8|3538.5|3536.7|0
1588706400000|2020-05-05 19:20:00|3538.4|3536.6|3538|3536.2|3541.8|3540|3534.8|3533|0
1588706700000|2020-05-05 19:25:00|3538.1|3536.3|3525.5|3523.7|3541.4|3539.6|3524.3|3522.5|0
1588707000000|2020-05-05 19:30:00|3525.2|3523.4|3515|3513.2|3526.7|3524.9|3513.3|3511.5|0
1588707300000|2020-05-05 19:35:00|3514.6|3512.8|3503.2|3501.4|3514.6|3512.8|3498.4|3496.6|0
1588707600000|2020-05-05 19:40:00|3502.8|3501|3508.7|3506.9|3509.2|3507.4|3494.8|3493|0
1588707900000|2020-05-05 19:45:00|3508.3|3506.5|3508.2|3506.4|3508.5|3506.7|3500.3|3498.5|0
1588708200000|2020-05-05 19:50:00|3510.2|3508.4|3516.4|3514.6|3519.8|3518|3508.9|3507.1|0
1588708500000|2020-05-05 19:55:00|3515.9|3514.1|3506.5|3504.7|3515.9|3514.1|3505.7|3503.9|0
1588708800000|2020-05-05 20:00:00|3507.1|3504.1|3508|3505|3512.3|3509.3|3507.1|3504.1|0
1588709100000|2020-05-05 20:05:00|3508.2|3505.2|3508.6|3505.6|3508.9|3505.9|3507|3504|0
1588709400000|2020-05-05 20:10:00|3508.7|3505.7|3509.6|3506.6|3509.6|3506.6|3508.7|3505.7|0
1588709700000|2020-05-05 20:15:00|3509.5|3506.5|3510.2|3507.2|3510.8|3507.8|3508.1|3505.1|0
1588710000000|2020-05-05 20:20:00|3510.1|3507.1|3509.1|3506.1|3511.9|3508.9|3509.1|3506.1|0
1588710300000|2020-05-05 20:25:00|3509.2|3506.2|3510.3|3507.3|3510.3|3507.3|3509|3506|0
1588710600000|2020-05-05 20:30:00|3510.4|3507.4|3506.7|3503.7|3510.6|3507.6|3506.7|3503.7|0
1588710900000|2020-05-05 20:35:00|3506.8|3503.8|3507|3504|3507.6|3504.6|3506.7|3503.7|0
1588711200000|2020-05-05 20:40:00|3507.1|3504.1|3507.7|3504.7|3508.1|3505.1|3507|3504|0
1588711500000|2020-05-05 20:45:00|3507.6|3504.6|3509.4|3506.4|3509.4|3506.4|3507.1|3504.1|0
1588711800000|2020-05-05 20:50:00|3509.3|3506.3|3510.2|3507.2|3510.3|3507.3|3509.1|3506.1|0
1588712100000|2020-05-05 20:55:00|3510.3|3507.3|3510.5|3507.5|3510.5|3507.5|3510.2|3507.2|0
1588712400000|2020-05-05 21:00:00|3510.6|3507.6|3511.7|3508.7|3511.8|3508.8|3510.3|3507.3|0
1588712700000|2020-05-05 21:05:00|3511.6|3508.6|3512.8|3509.8|3513|3510|3511.3|3508.3|0
1588713000000|2020-05-05 21:10:00|3512.9|3509.9|3513.9|3510.9|3514|3511|3512.8|3509.8|0
1588713300000|2020-05-05 21:15:00|3513.7|3510.7|3514|3511|3514.3|3511.3|3513.5|3510.5|0
1588713600000|2020-05-05 21:20:00|3513.4|3510.4|3513.5|3510.5|3514.1|3511.1|3512.7|3509.7|0
1588713900000|2020-05-05 21:25:00|3513.3|3510.3|3514.4|3511.4|3516.3|3513.3|3513.3|3510.3|0
1588714200000|2020-05-05 21:30:00|3513.9|3510.9|3513.6|3510.6|3514.9|3511.9|3513.5|3510.5|0
1588714500000|2020-05-05 21:35:00|3514.4|3511.4|3514.1|3511.1|3514.8|3511.8|3513.5|3510.5|0
1588714800000|2020-05-05 21:40:00|3514.2|3511.2|3514.1|3511.1|3514.4|3511.4|3513.8|3510.8|0
1588715100000|2020-05-05 21:45:00|3514|3511|3514.1|3511.1|3514.2|3511.2|3513.2|3510.2|0
1588715400000|2020-05-05 21:50:00|3513.9|3510.9|3514.1|3511.1|3514.5|3511.5|3513.9|3510.9|0
1588715700000|2020-05-05 21:55:00|3513.8|3510.8|3514.4|3511.4|3514.4|3511.4|3513.8|3510.8|0
1588716000000|2020-05-05 22:00:00|3514.1|3511.1|3516.1|3513.1|3516.1|3513.1|3513.2|3510.2|0
1588716300000|2020-05-05 22:05:00|3516.2|3513.2|3519.5|3516.5|3519.5|3516.5|3515.6|3512.6|0
1588716600000|2020-05-05 22:10:00|3519.6|3516.6|3519.8|3516.8|3519.9|3516.9|3519|3516|0
1588716900000|2020-05-05 22:15:00|3519.7|3516.7|3521.2|3518.2|3521.6|3518.6|3519|3516|0
1588717200000|2020-05-05 22:20:00|3521.3|3518.3|3521.4|3518.4|3521.4|3518.4|3520.6|3517.6|0
1588717500000|2020-05-05 22:25:00|3521.3|3518.3|3519|3516|3521.4|3518.4|3518.7|3515.7|0
1588717800000|2020-05-05 22:30:00|3519.1|3516.1|3519.9|3516.9|3519.9|3516.9|3519.1|3516.1|0
1588718100000|2020-05-05 22:35:00|3520.1|3517.1|3519.1|3516.1|3520.2|3517.2|3518.7|3515.7|0
1588718400000|2020-05-05 22:40:00|3518.9|3515.9|3519.7|3516.7|3519.9|3516.9|3518.8|3515.8|0
1588718700000|2020-05-05 22:45:00|3519.6|3516.6|3520.3|3517.3|3520.5|3517.5|3519.3|3516.3|0
1588719000000|2020-05-05 22:50:00|3520.2|3517.2|3521|3518|3521|3518|3520.1|3517.1|0
1588719300000|2020-05-05 22:55:00|3520.9|3517.9|3522.8|3519.8|3522.8|3519.8|3520.8|3517.8|0
1588719600000|2020-05-05 23:00:00|3522.6|3519.6|3522.7|3519.7|3524|3521|3522.2|3519.2|0
1588719900000|2020-05-05 23:05:00|3523.2|3520.2|3523|3520|3523.5|3520.5|3522.6|3519.6|0
1588720200000|2020-05-05 23:10:00|3523.2|3520.2|3522.8|3519.8|3523.4|3520.4|3522.8|3519.8|0
1588720500000|2020-05-05 23:15:00|3523|3520|3523.3|3520.3|3523.6|3520.6|3522.8|3519.8|0
1588720800000|2020-05-05 23:20:00|3523.2|3520.2|3523.8|3520.8|3524.3|3521.3|3523.1|3520.1|0
1588721100000|2020-05-05 23:25:00|3523.7|3520.7|3523.2|3520.2|3523.8|3520.8|3523|3520|0
1588721400000|2020-05-05 23:30:00|3523.3|3520.3|3523.8|3520.8|3524.1|3521.1|3523.1|3520.1|0
1588721700000|2020-05-05 23:35:00|3523.9|3520.9|3524|3521|3524.9|3521.9|3523.8|3520.8|0
1588722000000|2020-05-05 23:40:00|3524.2|3521.2|3524.2|3521.2|3524.7|3521.7|3524|3521|0
1588722300000|2020-05-05 23:45:00|3524|3521|3524.5|3521.5|3524.5|3521.5|3523|3520|0
1588722600000|2020-05-05 23:50:00|3524.6|3521.6|3523.3|3520.3|3524.6|3521.6|3523.3|3520.3|0
1588722900000|2020-05-05 23:55:00|3523.4|3520.4|3523.8|3518.8|3524.6|3521.6|3522.2|3518.8|0
1588723200000|2020-05-06 00:00:00|3523.9|3518.9|3524.2|3519.2|3525.2|3520.2|3519.8|3514.8|0
1588723500000|2020-05-06 00:05:00|3524.1|3519.1|3518.2|3513.2|3524.2|3519.2|3517.9|3512.9|0
1588723800000|2020-05-06 00:10:00|3518.1|3513.1|3517.5|3512.5|3518.3|3513.3|3515.2|3510.2|0
1588724100000|2020-05-06 00:15:00|3517.4|3512.4|3513.3|3508.3|3518.1|3513.1|3513.1|3508.1|0
1588724400000|2020-05-06 00:20:00|3513.2|3508.2|3509.8|3504.8|3513.5|3508.5|3509.2|3504.2|0
1588724700000|2020-05-06 00:25:00|3509.7|3504.7|3507|3502|3511.8|3506.8|3505.9|3500.9|0
1588725000000|2020-05-06 00:30:00|3507.1|3502.1|3508.6|3503.6|3509.9|3504.9|3504.9|3499.9|0
1588725300000|2020-05-06 00:35:00|3508.5|3503.5|3510.4|3505.4|3511.1|3506.1|3507.9|3502.9|0
1588725600000|2020-05-06 00:40:00|3510.3|3505.3|3508.4|3503.4|3510.3|3505.3|3506.1|3501.1|0
1588725900000|2020-05-06 00:45:00|3508.3|3503.3|3509.5|3504.5|3510.1|3505.1|3508|3503|0
1588726200000|2020-05-06 00:50:00|3509.6|3504.6|3498.3|3493.3|3509.6|3504.6|3498.1|3493.1|0
1588726500000|2020-05-06 00:55:00|3498.4|3493.4|3500.3|3495.3|3500.8|3495.8|3496|3491|0
1588726800000|2020-05-06 01:00:00|3500.7|3495.7|3496.1|3491.1|3501|3496|3495.8|3490.8|0
1588727100000|2020-05-06 01:05:00|3496|3491|3498.8|3493.8|3501.1|3496.1|3494.6|3489.6|0
1588727400000|2020-05-06 01:10:00|3498.7|3493.7|3499.6|3494.6|3500.8|3495.8|3497.1|3492.1|0
1588727700000|2020-05-06 01:15:00|3499.7|3494.7|3495.7|3490.7|3501.1|3496.1|3493.3|3488.3|0
1588728000000|2020-05-06 01:20:00|3495.6|3490.6|3499.6|3494.6|3499.6|3494.6|3495.5|3490.5|0
1588728300000|2020-05-06 01:25:00|3499.7|3494.7|3496.6|3491.6|3499.8|3494.8|3495.1|3490.1|0
1588728600000|2020-05-06 01:30:00|3497|3492|3503.7|3498.7|3504.1|3499.1|3496.8|3491.8|0
1588728900000|2020-05-06 01:35:00|3503.8|3498.8|3504.6|3499.6|3505.1|3500.1|3502.9|3497.9|0
1588729200000|2020-05-06 01:40:00|3504.7|3499.7|3501.2|3496.2|3506.2|3501.2|3501.2|3496.2|0
1588729500000|2020-05-06 01:45:00|3501.1|3496.1|3504.9|3499.9|3505.7|3500.7|3501.1|3496.1|0
1588729800000|2020-05-06 01:50:00|3504.8|3499.8|3507.3|3502.3|3507.3|3502.3|3504.4|3499.4|0
1588730100000|2020-05-06 01:55:00|3507.2|3502.2|3504|3499|3507.3|3502.3|3503.6|3498.6|0
1588730400000|2020-05-06 02:00:00|3504.1|3499.1|3500.9|3495.9|3505.2|3500.2|3499.9|3494.9|0
1588730700000|2020-05-06 02:05:00|3500.8|3495.8|3502.7|3497.7|3502.8|3497.8|3497.5|3492.5|0
1588731000000|2020-05-06 02:10:00|3502.8|3497.8|3500.7|3495.7|3503.9|3498.9|3500.1|3495.1|0
1588731300000|2020-05-06 02:15:00|3500.5|3495.5|3500.3|3495.3|3501.2|3496.2|3497.4|3492.4|0
1588731600000|2020-05-06 02:20:00|3500.4|3495.4|3501.1|3496.1|3502.2|3497.2|3499.5|3494.5|0
1588731900000|2020-05-06 02:25:00|3501.2|3496.2|3503.9|3498.9|3504.7|3499.7|3500.9|3495.9|0
1588732200000|2020-05-06 02:30:00|3504.2|3499.2|3505|3500|3506|3501|3502.5|3497.5|0
1588732500000|2020-05-06 02:35:00|3504.9|3499.9|3504.6|3499.6|3505.1|3500.1|3502.7|3497.7|0
1588732800000|2020-05-06 02:40:00|3504.5|3499.5|3504.2|3499.2|3505|3500|3502.8|3497.8|0
1588733100000|2020-05-06 02:45:00|3504|3499|3503.9|3498.9|3505.9|3500.9|3502.1|3497.1|0
1588733400000|2020-05-06 02:50:00|3504.3|3499.3|3505.5|3500.5|3506.1|3501.1|3502|3497|0
1588733700000|2020-05-06 02:55:00|3505.7|3500.7|3506.9|3501.9|3508.3|3503.3|3505.5|3500.5|0
1588734000000|2020-05-06 03:00:00|3506.8|3501.8|3510.4|3505.4|3510.4|3505.4|3506.5|3501.5|0
1588734300000|2020-05-06 03:05:00|3510.3|3505.3|3511.4|3506.4|3512.1|3507.1|3509.4|3504.4|0
1588734600000|2020-05-06 03:10:00|3511.5|3506.5|3514.9|3509.9|3515.3|3510.3|3511.3|3506.3|0
1588734900000|2020-05-06 03:15:00|3515|3510|3514.7|3509.7|3516.1|3511.1|3514.2|3509.2|0
1588735200000|2020-05-06 03:20:00|3514.9|3509.9|3514.1|3509.1|3515.3|3510.3|3513.3|3508.3|0
1588735500000|2020-05-06 03:25:00|3514.2|3509.2|3514.6|3509.6|3514.7|3509.7|3512.2|3507.2|0
1588735800000|2020-05-06 03:30:00|3514.7|3509.7|3517.2|3512.2|3517.9|3512.9|3514.7|3509.7|0
1588736100000|2020-05-06 03:35:00|3517.1|3512.1|3516.3|3511.3|3517.5|3512.5|3516|3511|0
1588736400000|2020-05-06 03:40:00|3516.6|3511.6|3515.4|3510.4|3516.9|3511.9|3515.2|3510.2|0
1588736700000|2020-05-06 03:45:00|3515.1|3510.1|3513.3|3508.3|3515.6|3510.6|3513.3|3508.3|0
1588737000000|2020-05-06 03:50:00|3513.2|3508.2|3514.1|3509.1|3514.7|3509.7|3512.2|3507.2|0
1588737300000|2020-05-06 03:55:00|3514.2|3509.2|3513.7|3508.7|3515.8|3510.8|3513.3|3508.3|0
1588737600000|2020-05-06 04:00:00|3513.6|3508.6|3510.6|3505.6|3513.8|3508.8|3510.2|3505.2|0
1588737900000|2020-05-06 04:05:00|3510.5|3505.5|3508.1|3503.1|3510.6|3505.6|3508.1|3503.1|0
1588738200000|2020-05-06 04:10:00|3508.2|3503.2|3510.2|3505.2|3511.5|3506.5|3507.3|3502.3|0
1588738500000|2020-05-06 04:15:00|3510|3505|3511.4|3506.4|3512.2|3507.2|3508.9|3503.9|0
1588738800000|2020-05-06 04:20:00|3511.5|3506.5|3513.6|3508.6|3514.2|3509.2|3510.8|3505.8|0
1588739100000|2020-05-06 04:25:00|3513.7|3508.7|3512.9|3507.9|3515.5|3510.5|3512.6|3507.6|0
1588739400000|2020-05-06 04:30:00|3512.7|3507.7|3510.9|3505.9|3512.9|3507.9|3510.8|3505.8|0
1588739700000|2020-05-06 04:35:00|3510.8|3505.8|3511.2|3506.2|3512.9|3507.9|3510.2|3505.2|0
1588740000000|2020-05-06 04:40:00|3511.4|3506.4|3512|3507|3512.9|3507.9|3511|3506|0
1588740300000|2020-05-06 04:45:00|3512.2|3507.2|3513.5|3508.5|3514.2|3509.2|3511.8|3506.8|0
1588740600000|2020-05-06 04:50:00|3513.6|3508.6|3512.8|3507.8|3514.1|3509.1|3512.7|3507.7|0
1588740900000|2020-05-06 04:55:00|3512.9|3507.9|3513.2|3508.2|3513.3|3508.3|3511.7|3506.7|0
1588741200000|2020-05-06 05:00:00|3513.4|3508.4|3514.1|3509.1|3516.1|3511.1|3512.2|3507.2|0
1588741500000|2020-05-06 05:05:00|3514.5|3509.5|3519.2|3514.2|3521.6|3516.6|3512.4|3507.4|0
1588741800000|2020-05-06 05:10:00|3519.1|3514.1|3519.2|3514.2|3521.9|3516.9|3518.3|3513.3|0
1588742100000|2020-05-06 05:15:00|3519.4|3514.4|3527|3522|3528.9|3523.9|3519.4|3514.4|0
1588742400000|2020-05-06 05:20:00|3527.1|3522.1|3526.8|3521.8|3528.2|3523.2|3525.3|3520.3|0
1588742700000|2020-05-06 05:25:00|3526.7|3521.7|3529.4|3524.4|3530.1|3525.1|3525.7|3520.7|0
1588743000000|2020-05-06 05:30:00|3529.2|3524.2|3530.4|3525.4|3532.9|3527.9|3529.1|3524.1|0
1588743300000|2020-05-06 05:35:00|3530.3|3525.3|3529.6|3524.6|3532.1|3527.1|3528.8|3523.8|0
1588743600000|2020-05-06 05:40:00|3529.7|3524.7|3528.5|3523.5|3530.3|3525.3|3527.6|3522.6|0
1588743900000|2020-05-06 05:45:00|3528.4|3523.4|3529.8|3524.8|3532.5|3527.5|3528.4|3523.4|0
1588744200000|2020-05-06 05:50:00|3529.7|3524.7|3531.2|3526.2|3532.1|3527.1|3527.8|3522.8|0
1588744500000|2020-05-06 05:55:00|3531.1|3526.1|3529.4|3524.4|3532.2|3527.2|3528.6|3523.6|0
1588744800000|2020-05-06 06:00:00|3529.3|3524.3|3528.6|3523.6|3535.1|3530.1|3526.8|3521.8|0
1588745100000|2020-05-06 06:05:00|3528.5|3523.5|3527.7|3522.7|3531.6|3526.6|3527|3522|0
1588745400000|2020-05-06 06:10:00|3527.8|3522.8|3529.7|3524.7|3530|3525|3525.6|3520.6|0
1588745700000|2020-05-06 06:15:00|3529.8|3524.8|3533.1|3528.1|3533.8|3528.8|3528.5|3523.5|0
1588746000000|2020-05-06 06:20:00|3533.3|3528.3|3533.5|3528.5|3535|3530|3531.1|3526.1|0
1588746300000|2020-05-06 06:25:00|3533.8|3528.8|3537.1|3532.1|3539.5|3534.5|3533.8|3528.8|0
1588746600000|2020-05-06 06:30:00|3537|3532|3538.3|3533.3|3539.1|3534.1|3536.3|3531.3|0
1588746900000|2020-05-06 06:35:00|3538.4|3533.4|3541.7|3536.7|3543.4|3538.4|3536.5|3531.5|0
1588747200000|2020-05-06 06:40:00|3541.8|3536.8|3538.3|3533.3|3542.2|3537.2|3538.1|3533.1|0
1588747500000|2020-05-06 06:45:00|3538.2|3533.2|3540.1|3535.1|3542|3537|3537.6|3532.6|0
1588747800000|2020-05-06 06:50:00|3540|3535|3539.1|3534.1|3541.8|3536.8|3538.5|3533.5|0
1588748100000|2020-05-06 06:55:00|3539.2|3534.2|3539.1|3534.1|3541.2|3536.2|3537.7|3532.7|0
1588748400000|2020-05-06 07:00:00|3538.3|3533.3|3536|3531|3538.9|3533.9|3535|3530|0
1588748700000|2020-05-06 07:05:00|3535.9|3530.9|3533.9|3528.9|3536.4|3531.4|3532.9|3527.9|0
1588749000000|2020-05-06 07:10:00|3534|3529|3537|3532|3537.6|3532.6|3533|3528|0
1588749300000|2020-05-06 07:15:00|3537.1|3532.1|3538.8|3533.8|3540|3535|3535|3530|0
1588749600000|2020-05-06 07:20:00|3538.9|3533.9|3537.9|3532.9|3539.1|3534.1|3535.2|3530.2|0
1588749900000|2020-05-06 07:25:00|3538|3533|3535.9|3530.9|3538.6|3533.6|3535.2|3530.2|0
1588750200000|2020-05-06 07:30:00|3535.8|3530.8|3531.7|3526.7|3536|3531|3530.5|3525.5|0
1588750500000|2020-05-06 07:35:00|3531.6|3526.6|3529.6|3524.6|3533.3|3528.3|3528.8|3523.8|0
1588750800000|2020-05-06 07:40:00|3529.5|3524.5|3531.1|3526.1|3531.6|3526.6|3528.9|3523.9|0
1588751100000|2020-05-06 07:45:00|3531.2|3526.2|3533.5|3528.5|3534.2|3529.2|3531.2|3526.2|0
1588751400000|2020-05-06 07:50:00|3533.4|3528.4|3532.6|3527.6|3533.7|3528.7|3531.2|3526.2|0
1588751700000|2020-05-06 07:55:00|3532.8|3527.8|3531.6|3526.6|3533.5|3528.5|3531.1|3526.1|0
1588752000000|2020-05-06 08:00:00|3531.4|3526.4|3544.3|3541.3|3546.5|3543.5|3531.2|3526.2|0
1588752300000|2020-05-06 08:05:00|3544.2|3541.2|3546.3|3543.3|3547.1|3544.1|3544.2|3541.2|0
1588752600000|2020-05-06 08:10:00|3546|3543|3546.9|3543.9|3547.4|3544.4|3545|3542|0
1588752900000|2020-05-06 08:15:00|3546.8|3543.8|3546.2|3543.2|3547.2|3544.2|3545.5|3542.5|0
1588753200000|2020-05-06 08:20:00|3546.1|3543.1|3542.7|3539.7|3546.7|3543.7|3542.7|3539.7|0
1588753500000|2020-05-06 08:25:00|3542.8|3539.8|3543.5|3540.5|3543.6|3540.6|3541.9|3538.9|0
1588753800000|2020-05-06 08:30:00|3543.7|3540.7|3544.4|3541.4|3544.7|3541.7|3543.2|3540.2|0
1588754100000|2020-05-06 08:35:00|3544.6|3541.6|3544.4|3541.4|3545.8|3542.8|3543.8|3540.8|0
1588754400000|2020-05-06 08:40:00|3544.3|3541.3|3544.6|3541.6|3544.7|3541.7|3544.2|3541.2|0
1588754700000|2020-05-06 08:45:00|3544.5|3541.5|3544.2|3541.2|3544.7|3541.7|3544.1|3541.1|0
1588755000000|2020-05-06 08:50:00|3544.1|3541.1|3543.4|3540.4|3544.2|3541.2|3543.2|3540.2|0
1588755300000|2020-05-06 08:55:00|3543.5|3540.5|3544.5|3541.5|3544.9|3541.9|3542.9|3539.9|0
1588755600000|2020-05-06 09:00:00|3544.6|3541.6|3543.8|3540.8|3544.8|3541.8|3543.7|3540.7|0
1588755900000|2020-05-06 09:05:00|3544|3541|3545|3542|3545.1|3542.1|3544|3541|0
1588756200000|2020-05-06 09:10:00|3544.9|3541.9|3545.5|3542.5|3546.1|3543.1|3544.9|3541.9|0
1588756500000|2020-05-06 09:15:00|3545.4|3542.4|3546.2|3543.2|3546.6|3543.6|3545.3|3542.3|0
1588756800000|2020-05-06 09:20:00|3546.3|3543.3|3546.7|3543.7|3547.6|3544.6|3546.1|3543.1|0
1588757100000|2020-05-06 09:25:00|3547|3544|3546.6|3543.6|3547.2|3544.2|3546.5|3543.5|0
1588757400000|2020-05-06 09:30:00|3546.5|3543.5|3548.4|3545.4|3548.7|3545.7|3546.2|3543.2|0
1588757700000|2020-05-06 09:35:00|3548.3|3545.3|3548.4|3545.4|3548.6|3545.6|3547.9|3544.9|0
1588758000000|2020-05-06 09:40:00|3548.6|3545.6|3548.4|3545.4|3548.6|3545.6|3548.2|3545.2|0
1588758300000|2020-05-06 09:45:00|3548.2|3545.2|3547.3|3544.3|3548.4|3545.4|3546.8|3543.8|0
1588758600000|2020-05-06 09:50:00|3547|3544|3547.4|3544.4|3547.8|3544.8|3546.9|3543.9|0
1588758900000|2020-05-06 09:55:00|3547.5|3544.5|3548.2|3545.2|3548.2|3545.2|3546.7|3543.7|0
1588759200000|2020-05-06 10:00:00|3548.3|3545.3|3547.6|3544.6|3548.3|3545.3|3547.3|3544.3|0
1588759500000|2020-05-06 10:05:00|3547.5|3544.5|3548.4|3545.4|3549|3546|3547.4|3544.4|0
1588759800000|2020-05-06 10:10:00|3548.1|3545.1|3548.4|3545.4|3548.8|3545.8|3547.2|3544.2|0
1588760100000|2020-05-06 10:15:00|3548.6|3545.6|3547.5|3544.5|3548.8|3545.8|3547.1|3544.1|0
1588760400000|2020-05-06 10:20:00|3547.6|3544.6|3546.9|3543.9|3547.6|3544.6|3546.9|3543.9|0
1588760700000|2020-05-06 10:25:00|3547|3544|3547.3|3544.3|3547.7|3544.7|3546.6|3543.6|0
1588761000000|2020-05-06 10:30:00|3547.4|3544.4|3547.5|3544.5|3547.8|3544.8|3547|3544|0
1588761300000|2020-05-06 10:35:00|3547.2|3544.2|3547.3|3544.3|3547.5|3544.5|3546.9|3543.9|0
1588761600000|2020-05-06 10:40:00|3547.5|3544.5|3547.6|3544.6|3548|3545|3546.9|3543.9|0
1588761900000|2020-05-06 10:45:00|3547|3544|3546.7|3543.7|3547.8|3544.8|3546.6|3543.6|0
1588762200000|2020-05-06 10:50:00|3547|3544|3546|3543|3547.1|3544.1|3545.8|3542.8|0
1588762500000|2020-05-06 10:55:00|3545.9|3542.9|3546.1|3543.1|3546.1|3543.1|3545.7|3542.7|0
1588762800000|2020-05-06 11:00:00|3545.8|3542.8|3548.4|3545.4|3550.2|3547.2|3545.8|3542.8|0
1588763100000|2020-05-06 11:05:00|3548.3|3545.3|3547|3544|3548.4|3545.4|3546.5|3543.5|0
1588763400000|2020-05-06 11:10:00|3546.9|3543.9|3545.3|3542.3|3547.2|3544.2|3545.3|3542.3|0
1588763700000|2020-05-06 11:15:00|3545.6|3542.6|3545.8|3542.8|3545.9|3542.9|3544.9|3541.9|0
1588764000000|2020-05-06 11:20:00|3545.9|3542.9|3545.4|3542.4|3546.1|3543.1|3545.2|3542.2|0
1588764300000|2020-05-06 11:25:00|3545.5|3542.5|3544.1|3541.1|3545.7|3542.7|3544.1|3541.1|0
1588764600000|2020-05-06 11:30:00|3544|3541|3544.5|3541.5|3545|3542|3544|3541|0
1588764900000|2020-05-06 11:35:00|3544.7|3541.7|3542.9|3539.9|3544.7|3541.7|3542.4|3539.4|0
1588765200000|2020-05-06 11:40:00|3542.8|3539.8|3542.4|3539.4|3543|3540|3542.2|3539.2|0
1588765500000|2020-05-06 11:45:00|3542.5|3539.5|3543.9|3540.9|3544|3541|3541.9|3538.9|0
1588765800000|2020-05-06 11:50:00|3543.5|3540.5|3543.3|3540.3|3543.9|3540.9|3542.9|3539.9|0
1588766100000|2020-05-06 11:55:00|3543.6|3540.6|3541.9|3538.9|3543.6|3540.6|3541.4|3538.4|0
1588766400000|2020-05-06 12:00:00|3542|3539|3540.5|3537.5|3542.8|3539.8|3540.4|3537.4|0
1588766700000|2020-05-06 12:05:00|3540.7|3537.7|3539.6|3536.6|3540.7|3537.7|3538.5|3535.5|0
1588767000000|2020-05-06 12:10:00|3539.7|3536.7|3542.1|3539.1|3542.9|3539.9|3539.6|3536.6|0
1588767300000|2020-05-06 12:15:00|3541.8|3538.8|3532.4|3529.4|3541.9|3538.9|3532.1|3529.1|0
1588767600000|2020-05-06 12:20:00|3532.6|3529.6|3532.7|3529.7|3533.2|3530.2|3531.8|3528.8|0
1588767900000|2020-05-06 12:25:00|3532.8|3529.8|3536.1|3533.1|3536.2|3533.2|3532.6|3529.6|0
1588768200000|2020-05-06 12:30:00|3536|3533|3535.8|3532.8|3536.6|3533.6|3535.2|3532.2|0
1588768500000|2020-05-06 12:35:00|3535.9|3532.9|3533.5|3530.5|3535.9|3532.9|3533.3|3530.3|0
1588768800000|2020-05-06 12:40:00|3533.3|3530.3|3532|3529|3533.3|3530.3|3531.4|3528.4|0
1588769100000|2020-05-06 12:45:00|3532.1|3529.1|3534.6|3531.6|3534.6|3531.6|3532.1|3529.1|0
1588769400000|2020-05-06 12:50:00|3534.8|3531.8|3536.5|3533.5|3537|3534|3534.8|3531.8|0
1588769700000|2020-05-06 12:55:00|3536.4|3533.4|3537.3|3534.3|3537.6|3534.6|3536.3|3533.3|0
1588770000000|2020-05-06 13:00:00|3537.4|3534.4|3538.6|3535.6|3539.2|3536.2|3537.1|3534.1|0
1588770300000|2020-05-06 13:05:00|3538.7|3535.7|3540.6|3537.6|3541.4|3538.4|3538.6|3535.6|0
1588770600000|2020-05-06 13:10:00|3540.9|3537.9|3540.6|3537.6|3541.8|3538.8|3540|3537|0
1588770900000|2020-05-06 13:15:00|3540.5|3537.5|3538.6|3535.6|3541|3538|3538.6|3535.6|0
1588771200000|2020-05-06 13:20:00|3537.8|3534.8|3538.2|3535.2|3538.9|3535.9|3537.8|3534.8|0
1588771500000|2020-05-06 13:25:00|3538.3|3535.3|3539.4|3536.4|3541.6|3538.6|3537.5|3534.5|0
1588771800000|2020-05-06 13:30:00|3539.2|3536.2|3538.5|3536.7|3547|3545.2|3527.6|3525.8|0
1588772100000|2020-05-06 13:35:00|3537.3|3535.5|3546.7|3544.9|3554|3552.2|3536.5|3534.7|0
1588772400000|2020-05-06 13:40:00|3547.9|3546.1|3548.1|3546.3|3556.9|3555.1|3545.3|3543.5|0
1588772700000|2020-05-06 13:45:00|3548.2|3546.4|3556.3|3554.5|3560.1|3558.3|3548.2|3546.4|0
1588773000000|2020-05-06 13:50:00|3556.2|3554.4|3543.4|3541.6|3560.3|3558.5|3543.4|3541.6|0
1588773300000|2020-05-06 13:55:00|3543.5|3541.7|3543|3541.2|3546.1|3544.3|3534.1|3532.3|0
1588773600000|2020-05-06 14:00:00|3543.2|3541.4|3528.6|3526.8|3545.8|3544|3528|3526.2|0
1588773900000|2020-05-06 14:05:00|3528.7|3526.9|3512.6|3510.8|3532.5|3530.7|3512.6|3510.8|0
1588774200000|2020-05-06 14:10:00|3512.7|3510.9|3521.1|3519.3|3521.5|3519.7|3510.8|3509|0
1588774500000|2020-05-06 14:15:00|3521.4|3519.6|3525.4|3523.6|3527.6|3525.8|3516.3|3514.5|0
1588774800000|2020-05-06 14:20:00|3523.3|3521.5|3534.9|3533.1|3535|3533.2|3522.5|3520.7|0
1588775100000|2020-05-06 14:25:00|3534.7|3532.9|3541.6|3539.8|3543.7|3541.9|3532.1|3530.3|0
1588775400000|2020-05-06 14:30:00|3541.5|3539.7|3545.1|3543.3|3548.9|3547.1|3539.9|3538.1|0
1588775700000|2020-05-06 14:35:00|3545.4|3543.6|3546.2|3544.4|3549.1|3547.3|3543.3|3541.5|0
1588776000000|2020-05-06 14:40:00|3546.1|3544.3|3553.4|3551.6|3553.9|3552.1|3542.1|3540.3|0
1588776300000|2020-05-06 14:45:00|3553|3551.2|3556.4|3554.6|3558.8|3557|3553|3551.2|0
1588776600000|2020-05-06 14:50:00|3556.3|3554.5|3557.4|3555.6|3559.7|3557.9|3554.6|3552.8|0
1588776900000|2020-05-06 14:55:00|3557.1|3555.3|3551.5|3549.7|3559.9|3558.1|3551.5|3549.7|0
1588777200000|2020-05-06 15:00:00|3551.8|3550|3554.8|3553|3559.1|3557.3|3550.7|3548.9|0
1588777500000|2020-05-06 15:05:00|3555|3553.2|3552.4|3550.6|3555.9|3554.1|3549.3|3547.5|0
1588777800000|2020-05-06 15:10:00|3552.5|3550.7|3548.3|3546.5|3555.7|3553.9|3546.6|3544.8|0
1588778100000|2020-05-06 15:15:00|3548.2|3546.4|3545.1|3543.3|3550.1|3548.3|3543.9|3542.1|0
1588778400000|2020-05-06 15:20:00|3545.4|3543.6|3542.2|3540.4|3547.4|3545.6|3541.7|3539.9|0
1588778700000|2020-05-06 15:25:00|3542.1|3540.3|3549.5|3547.7|3550.8|3549|3540.1|3538.3|0
1588779000000|2020-05-06 15:30:00|3549.6|3547.8|3547.9|3546.1|3553.6|3551.8|3546.5|3544.7|0
1588779300000|2020-05-06 15:35:00|3548.5|3546.7|3555.3|3553.5|3555.7|3553.9|3546.9|3545.1|0
1588779600000|2020-05-06 15:40:00|3555.2|3553.4|3549.6|3547.8|3555.9|3554.1|3548.6|3546.8|0
1588779900000|2020-05-06 15:45:00|3549.8|3548|3544.3|3542.5|3552.7|3550.9|3543.2|3541.4|0
1588780200000|2020-05-06 15:50:00|3544.1|3542.3|3544.4|3542.6|3545.5|3543.7|3538.9|3537.1|0
1588780500000|2020-05-06 15:55:00|3544.3|3542.5|3546.5|3544.7|3547.4|3545.6|3543.4|3541.6|0
1588780800000|2020-05-06 16:00:00|3546.3|3544.5|3549.3|3547.5|3549.5|3547.7|3543.4|3541.6|0
1588781100000|2020-05-06 16:05:00|3549.2|3547.4|3545.3|3543.5|3549.2|3547.4|3542.2|3540.4|0
1588781400000|2020-05-06 16:10:00|3545.5|3543.7|3547.6|3545.8|3547.8|3546|3543.5|3541.7|0
1588781700000|2020-05-06 16:15:00|3547.7|3545.9|3552.4|3550.6|3552.6|3550.8|3547.5|3545.7|0
1588782000000|2020-05-06 16:20:00|3552.3|3550.5|3553|3551.2|3553.3|3551.5|3548.9|3547.1|0
1588782300000|2020-05-06 16:25:00|3552.9|3551.1|3549.9|3548.1|3553.1|3551.3|3548.8|3547|0
1588782600000|2020-05-06 16:30:00|3550.4|3548.6|3553.4|3551.6|3553.5|3551.7|3549.5|3547.7|0
1588782900000|2020-05-06 16:35:00|3553.3|3551.5|3555.1|3553.3|3557.7|3555.9|3552.6|3550.8|0
1588783200000|2020-05-06 16:40:00|3555|3553.2|3553.1|3551.3|3555.8|3554|3551.8|3550|0
1588783500000|2020-05-06 16:45:00|3553.2|3551.4|3557.5|3555.7|3558.8|3557|3553.2|3551.4|0
1588783800000|2020-05-06 16:50:00|3557.6|3555.8|3559.7|3557.9|3560.8|3559|3557.3|3555.5|0
1588784100000|2020-05-06 16:55:00|3559.6|3557.8|3554.6|3552.8|3562.4|3560.6|3554.1|3552.3|0
1588784400000|2020-05-06 17:00:00|3555.3|3553.5|3552.4|3550.6|3556.6|3554.8|3549.9|3548.1|0
1588784700000|2020-05-06 17:05:00|3552.3|3550.5|3550.2|3548.4|3552.4|3550.6|3550.1|3548.3|0
1588785000000|2020-05-06 17:10:00|3550.5|3548.7|3554.2|3552.4|3554.4|3552.6|3549.1|3547.3|0
1588785300000|2020-05-06 17:15:00|3554.3|3552.5|3557.9|3556.1|3557.9|3556.1|3553.4|3551.6|0
1588785600000|2020-05-06 17:20:00|3557.8|3556|3554.2|3552.4|3560.3|3558.5|3549.7|3547.9|0
1588785900000|2020-05-06 17:25:00|3554.4|3552.6|3557.4|3555.6|3557.6|3555.8|3553.2|3551.4|0
1588786200000|2020-05-06 17:30:00|3557.7|3555.9|3558.1|3556.3|3560.7|3558.9|3556.7|3554.9|0
1588786500000|2020-05-06 17:35:00|3558.3|3556.5|3564.4|3562.6|3565.1|3563.3|3557.9|3556.1|0
1588786800000|2020-05-06 17:40:00|3564.5|3562.7|3564.4|3562.6|3565.1|3563.3|3562.6|3560.8|0
1588787100000|2020-05-06 17:45:00|3564.6|3562.8|3564.1|3562.3|3567.6|3565.8|3563.3|3561.5|0
1588787400000|2020-05-06 17:50:00|3564.5|3562.7|3567.8|3566|3568.4|3566.6|3563.7|3561.9|0
1588787700000|2020-05-06 17:55:00|3567.9|3566.1|3566.6|3564.8|3569.4|3567.6|3564.9|3563.1|0
1588788000000|2020-05-06 18:00:00|3566.3|3564.5|3560|3558.2|3566.4|3564.6|3555.9|3554.1|0
1588788300000|2020-05-06 18:05:00|3559.4|3557.6|3559.3|3557.5|3561.4|3559.6|3558.6|3556.8|0
1588788600000|2020-05-06 18:10:00|3559|3557.2|3555.1|3553.3|3560.5|3558.7|3550.9|3549.1|0
1588788900000|2020-05-06 18:15:00|3555.4|3553.6|3558.2|3556.4|3559.9|3558.1|3555.2|3553.4|0
1588789200000|2020-05-06 18:20:00|3558.3|3556.5|3559.8|3558|3560.7|3558.9|3557.7|3555.9|0
1588789500000|2020-05-06 18:25:00|3559.4|3557.6|3555.8|3554|3562.1|3560.3|3555.7|3553.9|0
1588789800000|2020-05-06 18:30:00|3555.5|3553.7|3561.6|3559.8|3562.3|3560.5|3553|3551.2|0
1588790100000|2020-05-06 18:35:00|3561.5|3559.7|3561.3|3559.5|3562.5|3560.7|3558.2|3556.4|0
1588790400000|2020-05-06 18:40:00|3561.1|3559.3|3561.8|3560|3562.2|3560.4|3557.4|3555.6|0
1588790700000|2020-05-06 18:45:00|3561|3559.2|3563.2|3561.4|3563.3|3561.5|3560.7|3558.9|0
1588791000000|2020-05-06 18:50:00|3563.3|3561.5|3563.5|3561.7|3564.3|3562.5|3560.9|3559.1|0
1588791300000|2020-05-06 18:55:00|3563.4|3561.6|3557.8|3556|3564.6|3562.8|3557.3|3555.5|0
1588791600000|2020-05-06 19:00:00|3558.2|3556.4|3555.4|3553.6|3560.3|3558.5|3552.6|3550.8|0
1588791900000|2020-05-06 19:05:00|3555.3|3553.5|3557.6|3555.8|3559.6|3557.8|3555.3|3553.5|0
1588792200000|2020-05-06 19:10:00|3557.4|3555.6|3555.1|3553.3|3559.7|3557.9|3553.3|3551.5|0
1588792500000|2020-05-06 19:15:00|3554.4|3552.6|3558.5|3556.7|3558.5|3556.7|3554.3|3552.5|0
1588792800000|2020-05-06 19:20:00|3558.4|3556.6|3556.7|3554.9|3561.1|3559.3|3556.2|3554.4|0
1588793100000|2020-05-06 19:25:00|3556.8|3555|3556.7|3554.9|3558.9|3557.1|3554.6|3552.8|0
1588793400000|2020-05-06 19:30:00|3555.6|3553.8|3546.1|3544.3|3555.7|3553.9|3546.1|3544.3|0
1588793700000|2020-05-06 19:35:00|3546.3|3544.5|3545.6|3543.8|3548.7|3546.9|3541.9|3540.1|0
1588794000000|2020-05-06 19:40:00|3545.5|3543.7|3548.5|3546.7|3549.2|3547.4|3539.9|3538.1|0
1588794300000|2020-05-06 19:45:00|3548.2|3546.4|3540.1|3538.3|3548.2|3546.4|3539.3|3537.5|0
1588794600000|2020-05-06 19:50:00|3538.3|3536.5|3542|3540.2|3544|3542.2|3537|3535.2|0
1588794900000|2020-05-06 19:55:00|3541.2|3539.4|3536.6|3534.8|3542.7|3540.9|3536.6|3534.8|0
1588795200000|2020-05-06 20:00:00|3537.2|3534.2|3534.5|3531.5|3540.7|3537.7|3534.5|3531.5|0
1588795500000|2020-05-06 20:05:00|3534.6|3531.6|3533.5|3530.5|3535.3|3532.3|3533.5|3530.5|0
1588795800000|2020-05-06 20:10:00|3533.4|3530.4|3532.2|3529.2|3533.5|3530.5|3532|3529|0
1588796100000|2020-05-06 20:15:00|3532.3|3529.3|3531.1|3528.1|3532.8|3529.8|3531.1|3528.1|0
1588796400000|2020-05-06 20:20:00|3531.2|3528.2|3532|3529|3532|3529|3530.4|3527.4|0
1588796700000|2020-05-06 20:25:00|3532.1|3529.1|3533.1|3530.1|3533.5|3530.5|3531.5|3528.5|0
1588797000000|2020-05-06 20:30:00|3533.2|3530.2|3534.1|3531.1|3534.3|3531.3|3533.2|3530.2|0
1588797300000|2020-05-06 20:35:00|3534.2|3531.2|3534.7|3531.7|3535.4|3532.4|3534.2|3531.2|0
1588797600000|2020-05-06 20:40:00|3534.2|3531.2|3533.9|3530.9|3534.5|3531.5|3533.7|3530.7|0
1588797900000|2020-05-06 20:45:00|3534|3531|3533.9|3530.9|3534.1|3531.1|3533.6|3530.6|0
1588798200000|2020-05-06 20:50:00|3533.8|3530.8|3534.2|3531.2|3534.4|3531.4|3533.7|3530.7|0
1588798500000|2020-05-06 20:55:00|3534.1|3531.1|3534.9|3531.9|3535.9|3532.9|3534.1|3531.1|0
1588798800000|2020-05-06 21:00:00|3535|3532|3534.8|3531.8|3535.4|3532.4|3534.6|3531.6|0
1588799100000|2020-05-06 21:05:00|3534.7|3531.7|3534.3|3531.3|3534.8|3531.8|3534.1|3531.1|0
1588799400000|2020-05-06 21:10:00|3534.2|3531.2|3534.8|3531.8|3534.8|3531.8|3534.1|3531.1|0
1588799700000|2020-05-06 21:15:00|3534.7|3531.7|3534.9|3531.9|3535.2|3532.2|3534.7|3531.7|0
1588800000000|2020-05-06 21:20:00|3534.8|3531.8|3536|3533|3536|3533|3534.8|3531.8|0
1588800300000|2020-05-06 21:25:00|3535.9|3532.9|3535.8|3532.8|3535.9|3532.9|3535.6|3532.6|0
1588800600000|2020-05-06 21:30:00|3535.6|3532.6|3535.9|3532.9|3535.9|3532.9|3535.6|3532.6|0
1588800900000|2020-05-06 21:35:00|3535.8|3532.8|3535|3532|3535.9|3532.9|3535|3532|0
1588801200000|2020-05-06 21:40:00|3535.2|3532.2|3535.1|3532.1|3535.5|3532.5|3535.1|3532.1|0
1588801500000|2020-05-06 21:45:00|3535|3532|3535.7|3532.7|3535.7|3532.7|3534.7|3531.7|0
1588801800000|2020-05-06 21:50:00|3535.6|3532.6|3535.5|3532.5|3535.9|3532.9|3535.4|3532.4|0
1588802100000|2020-05-06 21:55:00|3535.4|3532.4|3535.1|3532.1|3535.5|3532.5|3534.9|3531.9|0
1588802400000|2020-05-06 22:00:00|3535|3532|3537.2|3534.2|3537.3|3534.3|3534.8|3531.8|0
1588802700000|2020-05-06 22:05:00|3537.1|3534.1|3537.7|3534.7|3537.7|3534.7|3536.9|3533.9|0
1588803000000|2020-05-06 22:10:00|3537.8|3534.8|3538.1|3535.1|3538.7|3535.7|3537.8|3534.8|0
1588803300000|2020-05-06 22:15:00|3538.2|3535.2|3537.4|3534.4|3538.5|3535.5|3537.4|3534.4|0
1588803600000|2020-05-06 22:20:00|3537.5|3534.5|3537.7|3534.7|3538.7|3535.7|3537.4|3534.4|0
1588803900000|2020-05-06 22:25:00|3538|3535|3532.9|3529.9|3538|3535|3532.1|3529.1|0
1588804200000|2020-05-06 22:30:00|3532.7|3529.7|3530.7|3527.7|3532.7|3529.7|3530.4|3527.4|0
1588804500000|2020-05-06 22:35:00|3530.6|3527.6|3532.3|3529.3|3532.6|3529.6|3530.5|3527.5|0
1588804800000|2020-05-06 22:40:00|3532.4|3529.4|3531.9|3528.9|3532.5|3529.5|3531.9|3528.9|0
1588805100000|2020-05-06 22:45:00|3531.8|3528.8|3531.9|3528.9|3531.9|3528.9|3531.4|3528.4|0
1588805400000|2020-05-06 22:50:00|3531.8|3528.8|3531.7|3528.7|3532.2|3529.2|3531.7|3528.7|0
1588805700000|2020-05-06 22:55:00|3531.8|3528.8|3529.7|3526.7|3531.8|3528.8|3529.3|3526.3|0
1588806000000|2020-05-06 23:00:00|3529.8|3526.8|3530.2|3527.2|3530.2|3527.2|3529.6|3526.6|0
1588806300000|2020-05-06 23:05:00|3530.3|3527.3|3530|3527|3530.6|3527.6|3529.6|3526.6|0
1588806600000|2020-05-06 23:10:00|3530.1|3527.1|3529.6|3526.6|3530.4|3527.4|3529.5|3526.5|0
1588806900000|2020-05-06 23:15:00|3529.7|3526.7|3529.4|3526.4|3529.7|3526.7|3528.7|3525.7|0
1588807200000|2020-05-06 23:20:00|3529.7|3526.7|3530.2|3527.2|3530.2|3527.2|3529.5|3526.5|0
1588807500000|2020-05-06 23:25:00|3530.3|3527.3|3529.7|3526.7|3530.9|3527.9|3529.7|3526.7|0
1588807800000|2020-05-06 23:30:00|3529.9|3526.9|3530|3527|3530.3|3527.3|3529|3526|0
1588808100000|2020-05-06 23:35:00|3529.9|3526.9|3530.2|3527.2|3530.4|3527.4|3529.1|3526.1|0
1588808400000|2020-05-06 23:40:00|3530.3|3527.3|3529.9|3526.9|3530.6|3527.6|3529.9|3526.9|0
1588808700000|2020-05-06 23:45:00|3530|3527|3531|3528|3531.3|3528.3|3530|3527|0
1588809000000|2020-05-06 23:50:00|3531.2|3528.2|3531.7|3528.7|3532.7|3529.7|3530.7|3527.7|0
1588809300000|2020-05-06 23:55:00|3531.9|3528.9|3533.8|3528.8|3533.8|3530|3531.4|3528.4|0
1588809600000|2020-05-07 00:00:00|3533.6|3528.6|3538.4|3533.4|3538.4|3533.4|3533.6|3528.6|0
1588809900000|2020-05-07 00:05:00|3538.5|3533.5|3535.5|3530.5|3539|3534|3535|3530|0
1588810200000|2020-05-07 00:10:00|3535.3|3530.3|3540.6|3535.6|3541.8|3536.8|3534.7|3529.7|0
1588810500000|2020-05-07 00:15:00|3540.9|3535.9|3541.7|3536.7|3543.7|3538.7|3540.9|3535.9|0
1588810800000|2020-05-07 00:20:00|3541.8|3536.8|3538.9|3533.9|3542.2|3537.2|3538.9|3533.9|0
1588811100000|2020-05-07 00:25:00|3539.1|3534.1|3538.3|3533.3|3540.5|3535.5|3538.1|3533.1|0
1588811400000|2020-05-07 00:30:00|3538.4|3533.4|3544.6|3539.6|3545.5|3540.5|3538.1|3533.1|0
1588811700000|2020-05-07 00:35:00|3544.5|3539.5|3543.2|3538.2|3544.8|3539.8|3542.2|3537.2|0
1588812000000|2020-05-07 00:40:00|3543|3538|3542|3537|3543.6|3538.6|3541.8|3536.8|0
1588812300000|2020-05-07 00:45:00|3542.2|3537.2|3541.1|3536.1|3544.9|3539.9|3540.3|3535.3|0
1588812600000|2020-05-07 00:50:00|3541.3|3536.3|3539.7|3534.7|3542.3|3537.3|3539.1|3534.1|0
1588812900000|2020-05-07 00:55:00|3539.8|3534.8|3543.2|3538.2|3543.4|3538.4|3539.3|3534.3|0
1588813200000|2020-05-07 01:00:00|3543.3|3538.3|3540.7|3535.7|3545.7|3540.7|3540.5|3535.5|0
1588813500000|2020-05-07 01:05:00|3540.8|3535.8|3542.1|3537.1|3543.1|3538.1|3539|3534|0
1588813800000|2020-05-07 01:10:00|3542.4|3537.4|3544.9|3539.9|3545.6|3540.6|3541.2|3536.2|0
1588814100000|2020-05-07 01:15:00|3545|3540|3547.6|3542.6|3548.6|3543.6|3544.7|3539.7|0
1588814400000|2020-05-07 01:20:00|3547.7|3542.7|3547.8|3542.8|3548.4|3543.4|3546.5|3541.5|0
1588814700000|2020-05-07 01:25:00|3548|3543|3546.8|3541.8|3548.7|3543.7|3545|3540|0
1588815000000|2020-05-07 01:30:00|3546.9|3541.9|3544.2|3539.2|3547.9|3542.9|3544|3539|0
1588815300000|2020-05-07 01:35:00|3544.1|3539.1|3544.5|3539.5|3546|3541|3543.3|3538.3|0
1588815600000|2020-05-07 01:40:00|3544.4|3539.4|3545.9|3540.9|3546.7|3541.7|3544|3539|0
1588815900000|2020-05-07 01:45:00|3544.5|3539.5|3548.3|3543.3|3549.5|3544.5|3540.7|3535.7|0
1588816200000|2020-05-07 01:50:00|3548.2|3543.2|3544.6|3539.6|3548.4|3543.4|3543.4|3538.4|0
1588816500000|2020-05-07 01:55:00|3544.4|3539.4|3542.8|3537.8|3545.7|3540.7|3541.6|3536.6|0
1588816800000|2020-05-07 02:00:00|3542.9|3537.9|3542.5|3537.5|3544|3539|3540.8|3535.8|0
1588817100000|2020-05-07 02:05:00|3542.4|3537.4|3542.4|3537.4|3543.6|3538.6|3540.1|3535.1|0
1588817400000|2020-05-07 02:10:00|3542.3|3537.3|3540.1|3535.1|3543.5|3538.5|3539.3|3534.3|0
1588817700000|2020-05-07 02:15:00|3539.9|3534.9|3538.5|3533.5|3541.1|3536.1|3537.3|3532.3|0
1588818000000|2020-05-07 02:20:00|3538.6|3533.6|3541.8|3536.8|3542.8|3537.8|3538|3533|0
1588818300000|2020-05-07 02:25:00|3541.9|3536.9|3543.5|3538.5|3543.8|3538.8|3541.2|3536.2|0
1588818600000|2020-05-07 02:30:00|3543.6|3538.6|3543.8|3538.8|3544|3539|3541.6|3536.6|0
1588818900000|2020-05-07 02:35:00|3543.7|3538.7|3545.6|3540.6|3546.3|3541.3|3543.3|3538.3|0
1588819200000|2020-05-07 02:40:00|3545.9|3540.9|3546|3541|3546.8|3541.8|3545|3540|0
1588819500000|2020-05-07 02:45:00|3545.9|3540.9|3546.1|3541.1|3547.1|3542.1|3544.9|3539.9|0
1588819800000|2020-05-07 02:50:00|3546.2|3541.2|3546.3|3541.3|3546.7|3541.7|3545.3|3540.3|0
1588820100000|2020-05-07 02:55:00|3546.2|3541.2|3547.4|3542.4|3547.7|3542.7|3545.9|3540.9|0
1588820400000|2020-05-07 03:00:00|3547.2|3542.2|3553.3|3548.3|3555.8|3550.8|3546.7|3541.7|0
1588820700000|2020-05-07 03:05:00|3553.4|3548.4|3554.9|3549.9|3555.5|3550.5|3553.1|3548.1|0
1588821000000|2020-05-07 03:10:00|3555|3550|3555|3550|3555.6|3550.6|3553.9|3548.9|0
1588821300000|2020-05-07 03:15:00|3555.1|3550.1|3553.8|3548.8|3555.7|3550.7|3553.7|3548.7|0
1588821600000|2020-05-07 03:20:00|3553.9|3548.9|3551.8|3546.8|3554.3|3549.3|3551.8|3546.8|0
1588821900000|2020-05-07 03:25:00|3551.9|3546.9|3552.9|3547.9|3553.5|3548.5|3551.7|3546.7|0
1588822200000|2020-05-07 03:30:00|3553.2|3548.2|3552.9|3547.9|3553.9|3548.9|3552.3|3547.3|0
1588822500000|2020-05-07 03:35:00|3552.7|3547.7|3553.7|3548.7|3554.8|3549.8|3552.5|3547.5|0
1588822800000|2020-05-07 03:40:00|3553.8|3548.8|3552|3547|3553.8|3548.8|3551.9|3546.9|0
1588823100000|2020-05-07 03:45:00|3551.9|3546.9|3553.1|3548.1|3553.5|3548.5|3551.8|3546.8|0
1588823400000|2020-05-07 03:50:00|3553|3548|3555.9|3550.9|3558.1|3553.1|3552.5|3547.5|0
1588823700000|2020-05-07 03:55:00|3556.1|3551.1|3556.2|3551.2|3556.7|3551.7|3554.3|3549.3|0
1588824000000|2020-05-07 04:00:00|3556.1|3551.1|3555.2|3550.2|3557.3|3552.3|3554.6|3549.6|0
1588824300000|2020-05-07 04:05:00|3555.4|3550.4|3553.7|3548.7|3555.4|3550.4|3553.2|3548.2|0
1588824600000|2020-05-07 04:10:00|3553.8|3548.8|3555.4|3550.4|3556.6|3551.6|3553.8|3548.8|0
1588824900000|2020-05-07 04:15:00|3555.6|3550.6|3557.6|3552.6|3558.4|3553.4|3554.3|3549.3|0
1588825200000|2020-05-07 04:20:00|3557.7|3552.7|3558|3553|3559.2|3554.2|3557.4|3552.4|0
1588825500000|2020-05-07 04:25:00|3557.8|3552.8|3558.7|3553.7|3559.2|3554.2|3557.3|3552.3|0
1588825800000|2020-05-07 04:30:00|3558.6|3553.6|3557.3|3552.3|3558.7|3553.7|3557.3|3552.3|0
1588826100000|2020-05-07 04:35:00|3557.2|3552.2|3556.5|3551.5|3557.9|3552.9|3556.3|3551.3|0
1588826400000|2020-05-07 04:40:00|3556.3|3551.3|3558.1|3553.1|3558.9|3553.9|3556.2|3551.2|0
1588826700000|2020-05-07 04:45:00|3557.9|3552.9|3555.9|3550.9|3558.3|3553.3|3555.8|3550.8|0
1588827000000|2020-05-07 04:50:00|3556|3551|3555.5|3550.5|3556.8|3551.8|3555.2|3550.2|0
1588827300000|2020-05-07 04:55:00|3555.6|3550.6|3556|3551|3557|3552|3554.9|3549.9|0
1588827600000|2020-05-07 05:00:00|3556.1|3551.1|3554.5|3549.5|3556.6|3551.6|3554.1|3549.1|0
1588827900000|2020-05-07 05:05:00|3554.4|3549.4|3554.2|3549.2|3556.9|3551.9|3553.7|3548.7|0
1588828200000|2020-05-07 05:10:00|3554.3|3549.3|3553.1|3548.1|3555.3|3550.3|3552.7|3547.7|0
1588828500000|2020-05-07 05:15:00|3552.9|3547.9|3553.5|3548.5|3554.1|3549.1|3551.6|3546.6|0
1588828800000|2020-05-07 05:20:00|3553.3|3548.3|3553.3|3548.3|3554.8|3549.8|3552.9|3547.9|0
1588829100000|2020-05-07 05:25:00|3553.2|3548.2|3553.6|3548.6|3554.4|3549.4|3551.1|3546.1|0
1588829400000|2020-05-07 05:30:00|3553.4|3548.4|3553.5|3548.5|3554.4|3549.4|3552.3|3547.3|0
1588829700000|2020-05-07 05:35:00|3553.4|3548.4|3553.7|3548.7|3554.3|3549.3|3553|3548|0
1588830000000|2020-05-07 05:40:00|3553.9|3548.9|3551.7|3546.7|3554.1|3549.1|3551.7|3546.7|0
1588830300000|2020-05-07 05:45:00|3551.8|3546.8|3552|3547|3554.3|3549.3|3551.8|3546.8|0
1588830600000|2020-05-07 05:50:00|3551.9|3546.9|3551.1|3546.1|3552.2|3547.2|3548.4|3543.4|0
1588830900000|2020-05-07 05:55:00|3550.7|3545.7|3551.2|3546.2|3551.7|3546.7|3549.7|3544.7|0
1588831200000|2020-05-07 06:00:00|3551.7|3546.7|3560.5|3555.5|3561.3|3556.3|3550.9|3545.9|0
1588831500000|2020-05-07 06:05:00|3560.6|3555.6|3558.8|3553.8|3561.1|3556.1|3558|3553|0
1588831800000|2020-05-07 06:10:00|3558.9|3553.9|3559.4|3554.4|3559.6|3554.6|3558.3|3553.3|0
1588832100000|2020-05-07 06:15:00|3559.3|3554.3|3557.3|3552.3|3560|3555|3557.2|3552.2|0
1588832400000|2020-05-07 06:20:00|3557.5|3552.5|3557.4|3552.4|3558.2|3553.2|3556|3551|0
1588832700000|2020-05-07 06:25:00|3557.5|3552.5|3560.5|3555.5|3560.6|3555.6|3557.3|3552.3|0
1588833000000|2020-05-07 06:30:00|3560.4|3555.4|3561.3|3556.3|3561.9|3556.9|3558.8|3553.8|0
1588833300000|2020-05-07 06:35:00|3561.2|3556.2|3560|3555|3562.1|3557.1|3559.6|3554.6|0
1588833600000|2020-05-07 06:40:00|3559.9|3554.9|3559.9|3554.9|3560.7|3555.7|3559.3|3554.3|0
1588833900000|2020-05-07 06:45:00|3559.4|3554.4|3562.2|3557.2|3562.3|3557.3|3558.3|3553.3|0
1588834200000|2020-05-07 06:50:00|3562.3|3557.3|3561.4|3556.4|3563.3|3558.3|3560.9|3555.9|0
1588834500000|2020-05-07 06:55:00|3561.3|3556.3|3559.4|3554.4|3561.7|3556.7|3558.9|3553.9|0
1588834800000|2020-05-07 07:00:00|3559.5|3554.5|3559.1|3554.1|3561.5|3556.5|3556.9|3551.9|0
1588835100000|2020-05-07 07:05:00|3558.9|3553.9|3566.8|3561.8|3571.5|3566.5|3558.7|3553.7|0
1588835400000|2020-05-07 07:10:00|3566.7|3561.7|3568.4|3563.4|3569.1|3564.1|3565.2|3560.2|0
1588835700000|2020-05-07 07:15:00|3568.5|3563.5|3575.2|3570.2|3578.8|3573.8|3568.5|3563.5|0
1588836000000|2020-05-07 07:20:00|3575.3|3570.3|3575.1|3570.1|3578.2|3573.2|3573.6|3568.6|0
1588836300000|2020-05-07 07:25:00|3575|3570|3574.3|3569.3|3575.7|3570.7|3572.7|3567.7|0
1588836600000|2020-05-07 07:30:00|3574.2|3569.2|3574.1|3569.1|3575.2|3570.2|3572.5|3567.5|0
1588836900000|2020-05-07 07:35:00|3573.8|3568.8|3572|3567|3574|3569|3570.5|3565.5|0
1588837200000|2020-05-07 07:40:00|3571.9|3566.9|3575.2|3570.2|3576|3571|3571.6|3566.6|0
1588837500000|2020-05-07 07:45:00|3575.4|3570.4|3573.3|3568.3|3575.7|3570.7|3573|3568|0
1588837800000|2020-05-07 07:50:00|3573.2|3568.2|3572.9|3567.9|3574.6|3569.6|3571.8|3566.8|0
1588838100000|2020-05-07 07:55:00|3572.8|3567.8|3570.1|3565.1|3572.9|3567.9|3569.1|3564.1|0
1588838400000|2020-05-07 08:00:00|3569.6|3564.6|3562.3|3559.3|3570.1|3565.1|3560.1|3557.1|0
1588838700000|2020-05-07 08:05:00|3562.2|3559.2|3562.4|3559.4|3563.5|3560.5|3561.4|3558.4|0
1588839000000|2020-05-07 08:10:00|3562.3|3559.3|3562.5|3559.5|3562.6|3559.6|3560.9|3557.9|0
1588839300000|2020-05-07 08:15:00|3562.7|3559.7|3564.6|3561.6|3564.7|3561.7|3562.7|3559.7|0
1588839600000|2020-05-07 08:20:00|3564.7|3561.7|3565|3562|3565|3562|3564|3561|0
1588839900000|2020-05-07 08:25:00|3565.1|3562.1|3564.4|3561.4|3565.4|3562.4|3563.8|3560.8|0
1588840200000|2020-05-07 08:30:00|3564.5|3561.5|3565|3562|3565.5|3562.5|3564.2|3561.2|0
1588840500000|2020-05-07 08:35:00|3565.5|3562.5|3565|3562|3565.6|3562.6|3564.9|3561.9|0
1588840800000|2020-05-07 08:40:00|3564.8|3561.8|3565.7|3562.7|3566.7|3563.7|3564.8|3561.8|0
1588841100000|2020-05-07 08:45:00|3565.6|3562.6|3568.1|3565.1|3568.1|3565.1|3565.4|3562.4|0
1588841400000|2020-05-07 08:50:00|3568|3565|3567.8|3564.8|3568.2|3565.2|3567|3564|0
1588841700000|2020-05-07 08:55:00|3568.3|3565.3|3568.7|3565.7|3569|3566|3567.2|3564.2|0
1588842000000|2020-05-07 09:00:00|3569.1|3566.1|3569.5|3566.5|3570.4|3567.4|3569.1|3566.1|0
1588842300000|2020-05-07 09:05:00|3569.6|3566.6|3568.3|3565.3|3569.8|3566.8|3568.3|3565.3|0
1588842600000|2020-05-07 09:10:00|3568.2|3565.2|3569.4|3566.4|3570.6|3567.6|3568.1|3565.1|0
1588842900000|2020-05-07 09:15:00|3569.5|3566.5|3569.6|3566.6|3569.9|3566.9|3569.3|3566.3|0
1588843200000|2020-05-07 09:20:00|3569.9|3566.9|3569.4|3566.4|3570.8|3567.8|3569.2|3566.2|0
1588843500000|2020-05-07 09:25:00|3569.9|3566.9|3569.2|3566.2|3570.4|3567.4|3569.1|3566.1|0
1588843800000|2020-05-07 09:30:00|3569.3|3566.3|3570.1|3567.1|3571.2|3568.2|3569.3|3566.3|0
1588844100000|2020-05-07 09:35:00|3570.5|3567.5|3569.9|3566.9|3571.9|3568.9|3568.8|3565.8|0
1588844400000|2020-05-07 09:40:00|3569.6|3566.6|3570.4|3567.4|3571|3568|3563|3560|0
1588844700000|2020-05-07 09:45:00|3570.9|3567.9|3572.1|3569.1|3573|3570|3568.8|3565.8|0
1588845000000|2020-05-07 09:50:00|3572.4|3569.4|3571.1|3568.1|3572.8|3569.8|3570.2|3567.2|0
1588845300000|2020-05-07 09:55:00|3570.6|3567.6|3571.4|3568.4|3571.4|3568.4|3569.6|3566.6|0
1588845600000|2020-05-07 10:00:00|3571.5|3568.5|3570|3567|3571.5|3568.5|3569.8|3566.8|0
1588845900000|2020-05-07 10:05:00|3569.8|3566.8|3569|3566|3571.4|3568.4|3568.4|3565.4|0
1588846200000|2020-05-07 10:10:00|3568.9|3565.9|3569.1|3566.1|3570.5|3567.5|3567.9|3564.9|0
1588846500000|2020-05-07 10:15:00|3569.2|3566.2|3569.3|3566.3|3570.8|3567.8|3569.2|3566.2|0
1588846800000|2020-05-07 10:20:00|3569.8|3566.8|3563.6|3560.6|3569.8|3566.8|3563.1|3560.1|0
1588847100000|2020-05-07 10:25:00|3563.3|3560.3|3568.2|3565.2|3568.7|3565.7|3563.3|3560.3|0
1588847400000|2020-05-07 10:30:00|3567.5|3564.5|3564.8|3561.8|3568.4|3565.4|3564.1|3561.1|0
1588847700000|2020-05-07 10:35:00|3564.6|3561.6|3566.5|3563.5|3566.8|3563.8|3563.8|3560.8|0
1588848000000|2020-05-07 10:40:00|3566.7|3563.7|3565.3|3562.3|3566.7|3563.7|3565.2|3562.2|0
1588848300000|2020-05-07 10:45:00|3565.1|3562.1|3564.7|3561.7|3565.2|3562.2|3562.4|3559.4|0
1588848600000|2020-05-07 10:50:00|3564.6|3561.6|3564.2|3561.2|3565.2|3562.2|3563.9|3560.9|0
1588848900000|2020-05-07 10:55:00|3564.3|3561.3|3564.8|3561.8|3565.6|3562.6|3564.1|3561.1|0
1588849200000|2020-05-07 11:00:00|3564.2|3561.2|3563.9|3560.9|3566.8|3563.8|3563.2|3560.2|0
1588849500000|2020-05-07 11:05:00|3563.8|3560.8|3563.9|3560.9|3564.4|3561.4|3562.6|3559.6|0
1588849800000|2020-05-07 11:10:00|3563.8|3560.8|3563.4|3560.4|3564.8|3561.8|3563|3560|0
1588850100000|2020-05-07 11:15:00|3563.3|3560.3|3565.8|3562.8|3566.3|3563.3|3563.3|3560.3|0
1588850400000|2020-05-07 11:20:00|3565.9|3562.9|3567.9|3564.9|3568.5|3565.5|3565.9|3562.9|0
1588850700000|2020-05-07 11:25:00|3567.8|3564.8|3566.3|3563.3|3568.4|3565.4|3565.8|3562.8|0
1588851000000|2020-05-07 11:30:00|3566.4|3563.4|3566.7|3563.7|3567.1|3564.1|3566.1|3563.1|0
1588851300000|2020-05-07 11:35:00|3566.8|3563.8|3568.2|3565.2|3568.3|3565.3|3566.5|3563.5|0
1588851600000|2020-05-07 11:40:00|3568.1|3565.1|3572.1|3569.1|3572.4|3569.4|3567.9|3564.9|0
1588851900000|2020-05-07 11:45:00|3571.6|3568.6|3572.8|3569.8|3574.1|3571.1|3571.6|3568.6|0
1588852200000|2020-05-07 11:50:00|3573|3570|3571.1|3568.1|3573.2|3570.2|3571|3568|0
1588852500000|2020-05-07 11:55:00|3571|3568|3574.4|3571.4|3574.4|3571.4|3570.9|3567.9|0
1588852800000|2020-05-07 12:00:00|3573.3|3570.3|3571.9|3568.9|3573.7|3570.7|3571.1|3568.1|0
1588853100000|2020-05-07 12:05:00|3572.3|3569.3|3570.1|3567.1|3572.3|3569.3|3570.1|3567.1|0
1588853400000|2020-05-07 12:10:00|3569.9|3566.9|3568.7|3565.7|3570.2|3567.2|3568.7|3565.7|0
1588853700000|2020-05-07 12:15:00|3569.1|3566.1|3568.8|3565.8|3569.8|3566.8|3568.3|3565.3|0
1588854000000|2020-05-07 12:20:00|3568.9|3565.9|3568.8|3565.8|3569.8|3566.8|3568.4|3565.4|0
1588854300000|2020-05-07 12:25:00|3568.7|3565.7|3568.4|3565.4|3568.9|3565.9|3567.8|3564.8|0
1588854600000|2020-05-07 12:30:00|3568.3|3565.3|3567|3564|3570.7|3567.7|3566.6|3563.6|0
1588854900000|2020-05-07 12:35:00|3567.1|3564.1|3569.7|3566.7|3569.9|3566.9|3567.1|3564.1|0
1588855200000|2020-05-07 12:40:00|3570|3567|3573|3570|3573|3570|3569.5|3566.5|0
1588855500000|2020-05-07 12:45:00|3572.9|3569.9|3574.7|3571.7|3574.8|3571.8|3572.7|3569.7|0
1588855800000|2020-05-07 12:50:00|3574.6|3571.6|3573.4|3570.4|3574.7|3571.7|3572.6|3569.6|0
1588856100000|2020-05-07 12:55:00|3573.5|3570.5|3573|3570|3573.7|3570.7|3572.7|3569.7|0
1588856400000|2020-05-07 13:00:00|3572.9|3569.9|3573.1|3570.1|3573.2|3570.2|3572.7|3569.7|0
1588856700000|2020-05-07 13:05:00|3573|3570|3572|3569|3573.3|3570.3|3571.8|3568.8|0
1588857000000|2020-05-07 13:10:00|3571.9|3568.9|3571.7|3568.7|3572.9|3569.9|3571.6|3568.6|0
1588857300000|2020-05-07 13:15:00|3571.9|3568.9|3572.7|3569.7|3573.2|3570.2|3571.3|3568.3|0
1588857600000|2020-05-07 13:20:00|3572.5|3569.5|3572.7|3569.7|3573|3570|3572|3569|0
1588857900000|2020-05-07 13:25:00|3572.6|3569.6|3572.8|3569.8|3572.9|3569.9|3571.6|3568.6|0
1588858200000|2020-05-07 13:30:00|3572.6|3569.6|3577.4|3575.6|3581.1|3579.3|3565|3563.2|0
1588858500000|2020-05-07 13:35:00|3577.6|3575.8|3576.1|3574.3|3580.4|3578.6|3565.6|3563.8|0
1588858800000|2020-05-07 13:40:00|3575.4|3573.6|3581.2|3579.4|3585.8|3584|3573.4|3571.6|0
1588859100000|2020-05-07 13:45:00|3581.1|3579.3|3575.1|3573.3|3581.8|3580|3572.3|3570.5|0
1588859400000|2020-05-07 13:50:00|3575.2|3573.4|3575.3|3573.5|3576.7|3574.9|3567.2|3565.4|0
1588859700000|2020-05-07 13:55:00|3575.1|3573.3|3570.4|3568.6|3576.1|3574.3|3568.5|3566.7|0
1588860000000|2020-05-07 14:00:00|3570.8|3569|3569.8|3568|3573.9|3572.1|3565.3|3563.5|0
1588860300000|2020-05-07 14:05:00|3570|3568.2|3564.3|3562.5|3571|3569.2|3556.5|3554.7|0
1588860600000|2020-05-07 14:10:00|3564.7|3562.9|3559.6|3557.8|3564.7|3562.9|3552.8|3551|0
1588860900000|2020-05-07 14:15:00|3559.9|3558.1|3559.3|3557.5|3562.7|3560.9|3557.1|3555.3|0
1588861200000|2020-05-07 14:20:00|3559.4|3557.6|3559.4|3557.6|3562.6|3560.8|3557.7|3555.9|0
1588861500000|2020-05-07 14:25:00|3559.6|3557.8|3564|3562.2|3567.1|3565.3|3556.3|3554.5|0
1588861800000|2020-05-07 14:30:00|3564.1|3562.3|3567.1|3565.3|3569.8|3568|3563.9|3562.1|0
1588862100000|2020-05-07 14:35:00|3567|3565.2|3555.9|3554.1|3567.3|3565.5|3555.9|3554.1|0
1588862400000|2020-05-07 14:40:00|3556|3554.2|3559.9|3558.1|3563.7|3561.9|3556|3554.2|0
1588862700000|2020-05-07 14:45:00|3560|3558.2|3552.4|3550.6|3561.6|3559.8|3551.7|3549.9|0
1588863000000|2020-05-07 14:50:00|3552.1|3550.3|3555.7|3553.9|3555.7|3553.9|3552|3550.2|0
1588863300000|2020-05-07 14:55:00|3555.9|3554.1|3555.8|3554|3556.8|3555|3548.4|3546.6|0
1588863600000|2020-05-07 15:00:00|3556|3554.2|3562|3560.2|3563.9|3562.1|3556|3554.2|0
1588863900000|2020-05-07 15:05:00|3561.7|3559.9|3565|3563.2|3565.6|3563.8|3560|3558.2|0
1588864200000|2020-05-07 15:10:00|3564.9|3563.1|3566.1|3564.3|3568.3|3566.5|3564.4|3562.6|0
1588864500000|2020-05-07 15:15:00|3566|3564.2|3568.5|3566.7|3569.2|3567.4|3564.8|3563|0
1588864800000|2020-05-07 15:20:00|3568.3|3566.5|3563.8|3562|3568.3|3566.5|3561|3559.2|0
1588865100000|2020-05-07 15:25:00|3563.7|3561.9|3563.8|3562|3565|3563.2|3561.2|3559.4|0
1588865400000|2020-05-07 15:30:00|3563.7|3561.9|3566|3564.2|3567.2|3565.4|3562.5|3560.7|0
1588865700000|2020-05-07 15:35:00|3566.5|3564.7|3565|3563.2|3568.7|3566.9|3564.5|3562.7|0
1588866000000|2020-05-07 15:40:00|3565.1|3563.3|3572.3|3570.5|3572.8|3571|3565.1|3563.3|0
1588866300000|2020-05-07 15:45:00|3572.5|3570.7|3572.8|3571|3575.3|3573.5|3571.6|3569.8|0
1588866600000|2020-05-07 15:50:00|3573|3571.2|3570.2|3568.4|3573.3|3571.5|3569|3567.2|0
1588866900000|2020-05-07 15:55:00|3570.3|3568.5|3570.6|3568.8|3573.6|3571.8|3569.6|3567.8|0
1588867200000|2020-05-07 16:00:00|3570.7|3568.9|3573.5|3571.7|3574.3|3572.5|3570.7|3568.9|0
1588867500000|2020-05-07 16:05:00|3573.3|3571.5|3572.7|3570.9|3574.5|3572.7|3571|3569.2|0
1588867800000|2020-05-07 16:10:00|3572.6|3570.8|3577.7|3575.9|3578|3576.2|3572|3570.2|0
1588868100000|2020-05-07 16:15:00|3577.5|3575.7|3581.2|3579.4|3582.2|3580.4|3576|3574.2|0
1588868400000|2020-05-07 16:20:00|3581.1|3579.3|3579.5|3577.7|3582.4|3580.6|3577.6|3575.8|0
1588868700000|2020-05-07 16:25:00|3579.9|3578.1|3584|3582.2|3585.3|3583.5|3579.9|3578.1|0
1588869000000|2020-05-07 16:30:00|3583.5|3581.7|3581.1|3579.3|3584.1|3582.3|3579.7|3577.9|0
1588869300000|2020-05-07 16:35:00|3581.2|3579.4|3583.6|3581.8|3584|3582.2|3579.2|3577.4|0
1588869600000|2020-05-07 16:40:00|3583.5|3581.7|3585.3|3583.5|3585.9|3584.1|3583.5|3581.7|0
1588869900000|2020-05-07 16:45:00|3585.4|3583.6|3583.2|3581.4|3586.9|3585.1|3581.3|3579.5|0
1588870200000|2020-05-07 16:50:00|3583.3|3581.5|3580.8|3579|3583.9|3582.1|3578.5|3576.7|0
1588870500000|2020-05-07 16:55:00|3581|3579.2|3585.3|3583.5|3585.7|3583.9|3580.8|3579|0
1588870800000|2020-05-07 17:00:00|3585.4|3583.6|3584.5|3582.7|3585.7|3583.9|3583.9|3582.1|0
1588871100000|2020-05-07 17:05:00|3584.6|3582.8|3583.7|3581.9|3586.3|3584.5|3583.4|3581.6|0
1588871400000|2020-05-07 17:10:00|3583.8|3582|3588|3586.2|3588.5|3586.7|3583.2|3581.4|0
1588871700000|2020-05-07 17:15:00|3587.9|3586.1|3586.3|3584.5|3587.9|3586.1|3585.1|3583.3|0
1588872000000|2020-05-07 17:20:00|3586.2|3584.4|3585.2|3583.4|3587.1|3585.3|3584.3|3582.5|0
1588872300000|2020-05-07 17:25:00|3585.1|3583.3|3587.5|3585.7|3587.9|3586.1|3584.3|3582.5|0
1588872600000|2020-05-07 17:30:00|3588.2|3586.4|3590.5|3588.7|3591.2|3589.4|3588.2|3586.4|0
1588872900000|2020-05-07 17:35:00|3590.4|3588.6|3585.1|3583.3|3591|3589.2|3584.9|3583.1|0
1588873200000|2020-05-07 17:40:00|3585.2|3583.4|3586|3584.2|3586.4|3584.6|3582.8|3581|0
1588873500000|2020-05-07 17:45:00|3586.1|3584.3|3587.4|3585.6|3588.7|3586.9|3585.3|3583.5|0
1588873800000|2020-05-07 17:50:00|3587.5|3585.7|3586.5|3584.7|3588.4|3586.6|3582.3|3580.5|0
1588874100000|2020-05-07 17:55:00|3586.6|3584.8|3590|3588.2|3590.4|3588.6|3586.5|3584.7|0
1588874400000|2020-05-07 18:00:00|3589.2|3587.4|3586.8|3585|3589.7|3587.9|3585.2|3583.4|0
1588874700000|2020-05-07 18:05:00|3586.9|3585.1|3585.6|3583.8|3588|3586.2|3585.4|3583.6|0
1588875000000|2020-05-07 18:10:00|3585.4|3583.6|3586.2|3584.4|3588.4|3586.6|3585.1|3583.3|0
1588875300000|2020-05-07 18:15:00|3586.1|3584.3|3584.2|3582.4|3586.8|3585|3582.7|3580.9|0
1588875600000|2020-05-07 18:20:00|3584.1|3582.3|3575.7|3573.9|3584.8|3583|3575.7|3573.9|0
1588875900000|2020-05-07 18:25:00|3575.6|3573.8|3579.9|3578.1|3579.9|3578.1|3575|3573.2|0
1588876200000|2020-05-07 18:30:00|3579.8|3578|3579.1|3577.3|3582.9|3581.1|3579|3577.2|0
1588876500000|2020-05-07 18:35:00|3579|3577.2|3580.9|3579.1|3581.2|3579.4|3578.6|3576.8|0
1588876800000|2020-05-07 18:40:00|3581.1|3579.3|3579|3577.2|3581.6|3579.8|3578.1|3576.3|0
1588877100000|2020-05-07 18:45:00|3579.1|3577.3|3580.7|3578.9|3580.8|3579|3575.7|3573.9|0
1588877400000|2020-05-07 18:50:00|3580.8|3579|3580.3|3578.5|3581.5|3579.7|3576.3|3574.5|0
1588877700000|2020-05-07 18:55:00|3580.4|3578.6|3581.9|3580.1|3582.8|3581|3578.9|3577.1|0
1588878000000|2020-05-07 19:00:00|3581.3|3579.5|3578.7|3576.9|3583.1|3581.3|3574.5|3572.7|0
1588878300000|2020-05-07 19:05:00|3578.8|3577|3584.8|3583|3584.9|3583.1|3578.6|3576.8|0
1588878600000|2020-05-07 19:10:00|3584.9|3583.1|3583.8|3582|3588|3586.2|3582.8|3581|0
1588878900000|2020-05-07 19:15:00|3583.4|3581.6|3576.7|3574.9|3583.9|3582.1|3573.1|3571.3|0
1588879200000|2020-05-07 19:20:00|3576.6|3574.8|3578.2|3576.4|3579.3|3577.5|3575.5|3573.7|0
1588879500000|2020-05-07 19:25:00|3578.6|3576.8|3578.6|3576.8|3579.5|3577.7|3577.3|3575.5|0
1588879800000|2020-05-07 19:30:00|3578.3|3576.5|3576.5|3574.7|3579.7|3577.9|3572.5|3570.7|0
1588880100000|2020-05-07 19:35:00|3575.8|3574|3574.3|3572.5|3578.3|3576.5|3572.3|3570.5|0
1588880400000|2020-05-07 19:40:00|3573.4|3571.6|3573|3571.2|3575.2|3573.4|3572.1|3570.3|0
1588880700000|2020-05-07 19:45:00|3573.5|3571.7|3574.7|3572.9|3577|3575.2|3571.8|3570|0
1588881000000|2020-05-07 19:50:00|3574.5|3572.7|3582.4|3580.6|3582.4|3580.6|3574.5|3572.7|0
1588881300000|2020-05-07 19:55:00|3581.7|3579.9|3584.2|3582.4|3584.3|3582.5|3579.8|3578|0
1588881600000|2020-05-07 20:00:00|3584.9|3581.9|3584.5|3581.5|3585|3582|3582.6|3579.6|0
1588881900000|2020-05-07 20:05:00|3584.3|3581.3|3586.2|3583.2|3586.4|3583.4|3584.3|3581.3|0
1588882200000|2020-05-07 20:10:00|3586.1|3583.1|3587.2|3584.2|3587.2|3584.2|3585.8|3582.8|0
1588882500000|2020-05-07 20:15:00|3587.1|3584.1|3587.9|3584.9|3588.5|3585.5|3586.8|3583.8|0
1588882800000|2020-05-07 20:20:00|3587.8|3584.8|3587.5|3584.5|3588.7|3585.7|3587.4|3584.4|0
1588883100000|2020-05-07 20:25:00|3587.6|3584.6|3587.2|3584.2|3587.6|3584.6|3586.3|3583.3|0
1588883400000|2020-05-07 20:30:00|3587.3|3584.3|3589.8|3586.8|3590.4|3587.4|3587.3|3584.3|0
1588883700000|2020-05-07 20:35:00|3589.7|3586.7|3589.1|3586.1|3590.3|3587.3|3588.3|3585.3|0
1588884000000|2020-05-07 20:40:00|3589.2|3586.2|3589.7|3586.7|3590.5|3587.5|3589.2|3586.2|0
1588884300000|2020-05-07 20:45:00|3589.6|3586.6|3589.9|3586.9|3590.6|3587.6|3589.5|3586.5|0
1588884600000|2020-05-07 20:50:00|3589.8|3586.8|3588.9|3585.9|3589.9|3586.9|3588.4|3585.4|0
1588884900000|2020-05-07 20:55:00|3589|3586|3588.8|3585.8|3589.2|3586.2|3588.6|3585.6|0
1588885200000|2020-05-07 21:00:00|3588.9|3585.9|3588.3|3585.3|3589|3586|3588.3|3585.3|0
1588885500000|2020-05-07 21:05:00|3588.2|3585.2|3587.2|3584.2|3588.4|3585.4|3587.2|3584.2|0
1588885800000|2020-05-07 21:10:00|3587.1|3584.1|3587|3584|3587.4|3584.4|3586.4|3583.4|0
1588886100000|2020-05-07 21:15:00|3586.9|3583.9|3585.7|3582.7|3587.1|3584.1|3585.7|3582.7|0
1588886400000|2020-05-07 21:20:00|3585.9|3582.9|3586.2|3583.2|3586.3|3583.3|3585.8|3582.8|0
1588886700000|2020-05-07 21:25:00|3585.6|3582.6|3585.5|3582.5|3586.2|3583.2|3584.9|3581.9|0
1588887000000|2020-05-07 21:30:00|3585.7|3582.7|3585.6|3582.6|3586.3|3583.3|3585.5|3582.5|0
1588887300000|2020-05-07 21:35:00|3585.5|3582.5|3585.7|3582.7|3585.8|3582.8|3585.3|3582.3|0
1588887600000|2020-05-07 21:40:00|3585.8|3582.8|3586.2|3583.2|3586.3|3583.3|3585.7|3582.7|0
1588887900000|2020-05-07 21:45:00|3586.3|3583.3|3586.6|3583.6|3586.6|3583.6|3585.8|3582.8|0
1588888200000|2020-05-07 21:50:00|3586.7|3583.7|3586.6|3583.6|3586.8|3583.8|3586.6|3583.6|0
1588888500000|2020-05-07 21:55:00|3586.7|3583.7|3587.2|3584.2|3587.3|3584.3|3586.6|3583.6|0
1588888800000|2020-05-07 22:00:00|3587.3|3584.3|3587.4|3584.4|3587.5|3584.5|3587|3584|0
1588889100000|2020-05-07 22:05:00|3587.3|3584.3|3587.2|3584.2|3587.4|3584.4|3586.9|3583.9|0
1588889400000|2020-05-07 22:10:00|3587.1|3584.1|3587|3584|3587.5|3584.5|3586.9|3583.9|0
1588889700000|2020-05-07 22:15:00|3586.9|3583.9|3586.9|3583.9|3587|3584|3586.8|3583.8|0
1588890000000|2020-05-07 22:20:00|3587|3584|3587.2|3584.2|3587.7|3584.7|3586.3|3583.3|0
1588890300000|2020-05-07 22:25:00|3587.3|3584.3|3588.9|3585.9|3589.3|3586.3|3587.3|3584.3|0
1588890600000|2020-05-07 22:30:00|3589.1|3586.1|3590.6|3587.6|3590.6|3587.6|3588.9|3585.9|0
1588890900000|2020-05-07 22:35:00|3590.7|3587.7|3591|3588|3591.1|3588.1|3590.5|3587.5|0
1588891200000|2020-05-07 22:40:00|3591.1|3588.1|3591.1|3588.1|3591.6|3588.6|3590.8|3587.8|0
1588891500000|2020-05-07 22:45:00|3591.2|3588.2|3591.1|3588.1|3591.7|3588.7|3591.1|3588.1|0
1588891800000|2020-05-07 22:50:00|3591.3|3588.3|3590.8|3587.8|3591.5|3588.5|3590.8|3587.8|0
1588892100000|2020-05-07 22:55:00|3590.7|3587.7|3592.4|3589.4|3592.4|3589.4|3590.7|3587.7|0
1588892400000|2020-05-07 23:00:00|3592.5|3589.5|3594.6|3591.6|3595|3592|3592.5|3589.5|0
1588892700000|2020-05-07 23:05:00|3594.7|3591.7|3595.6|3592.6|3595.7|3592.7|3594.6|3591.6|0
1588893000000|2020-05-07 23:10:00|3595.5|3592.5|3596|3593|3596.2|3593.2|3595.5|3592.5|0
1588893300000|2020-05-07 23:15:00|3595.9|3592.9|3595.3|3592.3|3596.8|3593.8|3594.9|3591.9|0
1588893600000|2020-05-07 23:20:00|3595.2|3592.2|3595.1|3592.1|3595.6|3592.6|3594.8|3591.8|0
1588893900000|2020-05-07 23:25:00|3595.2|3592.2|3594.1|3591.1|3595.5|3592.5|3594|3591|0
1588894200000|2020-05-07 23:30:00|3594|3591|3593.6|3590.6|3594|3591|3593.5|3590.5|0
1588894500000|2020-05-07 23:35:00|3593.7|3590.7|3593.7|3590.7|3594|3591|3593.4|3590.4|0
1588894800000|2020-05-07 23:40:00|3593.9|3590.9|3593|3590|3593.9|3590.9|3592.9|3589.9|0
1588895100000|2020-05-07 23:45:00|3592.9|3589.9|3593.3|3590.3|3593.3|3590.3|3592.4|3589.4|0
1588895400000|2020-05-07 23:50:00|3593.4|3590.4|3594.5|3591.5|3594.5|3591.5|3593.4|3590.4|0
1588895700000|2020-05-07 23:55:00|3594.4|3591.4|3598.5|3593.5|3598.5|3593.7|3593.6|3590.6|0
1588896000000|2020-05-08 00:00:00|3598.4|3593.4|3608|3603|3608|3603|3598.4|3593.4|0
1588896300000|2020-05-08 00:05:00|3608.1|3603.1|3605.1|3600.1|3608.5|3603.5|3604.4|3599.4|0
1588896600000|2020-05-08 00:10:00|3605|3600|3603.7|3598.7|3605.1|3600.1|3603.4|3598.4|0
1588896900000|2020-05-08 00:15:00|3603.5|3598.5|3605.3|3600.3|3606.6|3601.6|3602.9|3597.9|0
1588897200000|2020-05-08 00:20:00|3605.2|3600.2|3606|3601|3606.3|3601.3|3603.4|3598.4|0
1588897500000|2020-05-08 00:25:00|3605.9|3600.9|3602.6|3597.6|3607.4|3602.4|3602.4|3597.4|0
1588897800000|2020-05-08 00:30:00|3602.8|3597.8|3604.9|3599.9|3606|3601|3602.4|3597.4|0
1588898100000|2020-05-08 00:35:00|3605|3600|3611.4|3606.4|3613.5|3608.5|3604.9|3599.9|0
1588898400000|2020-05-08 00:40:00|3611.5|3606.5|3611.4|3606.4|3613.4|3608.4|3610.3|3605.3|0
1588898700000|2020-05-08 00:45:00|3611.3|3606.3|3614.4|3609.4|3614.5|3609.5|3609.1|3604.1|0
1588899000000|2020-05-08 00:50:00|3614.5|3609.5|3612.1|3607.1|3615.1|3610.1|3611.4|3606.4|0
1588899300000|2020-05-08 00:55:00|3612.3|3607.3|3613.9|3608.9|3615.1|3610.1|3612.2|3607.2|0
1588899600000|2020-05-08 01:00:00|3614.2|3609.2|3612.5|3607.5|3615.2|3610.2|3611.7|3606.7|0
1588899900000|2020-05-08 01:05:00|3612.7|3607.7|3616.5|3611.5|3617.4|3612.4|3612.3|3607.3|0
1588900200000|2020-05-08 01:10:00|3616.6|3611.6|3613.8|3608.8|3616.7|3611.7|3612.9|3607.9|0
1588900500000|2020-05-08 01:15:00|3614.2|3609.2|3613.7|3608.7|3615.8|3610.8|3612.8|3607.8|0
1588900800000|2020-05-08 01:20:00|3613.5|3608.5|3615.2|3610.2|3615.6|3610.6|3613.1|3608.1|0
1588901100000|2020-05-08 01:25:00|3615.1|3610.1|3616.7|3611.7|3617.3|3612.3|3614.9|3609.9|0
1588901400000|2020-05-08 01:30:00|3616.6|3611.6|3613.5|3608.5|3616.9|3611.9|3613.3|3608.3|0
1588901700000|2020-05-08 01:35:00|3613.7|3608.7|3615.5|3610.5|3616.6|3611.6|3613.3|3608.3|0
1588902000000|2020-05-08 01:40:00|3615.3|3610.3|3616.5|3611.5|3616.7|3611.7|3614.1|3609.1|0
1588902300000|2020-05-08 01:45:00|3616.4|3611.4|3619.4|3614.4|3620|3615|3615.5|3610.5|0
1588902600000|2020-05-08 01:50:00|3619.3|3614.3|3616.3|3611.3|3619.3|3614.3|3616.2|3611.2|0
1588902900000|2020-05-08 01:55:00|3616.2|3611.2|3614|3609|3616.8|3611.8|3613.9|3608.9|0
1588903200000|2020-05-08 02:00:00|3614.2|3609.2|3615.8|3610.8|3616.6|3611.6|3614.1|3609.1|0
1588903500000|2020-05-08 02:05:00|3615.7|3610.7|3615.9|3610.9|3618|3613|3615.7|3610.7|0
1588903800000|2020-05-08 02:10:00|3615.3|3610.3|3616.4|3611.4|3617.8|3612.8|3614.9|3609.9|0
1588904100000|2020-05-08 02:15:00|3616.3|3611.3|3620.7|3615.7|3621.9|3616.9|3616.2|3611.2|0
1588904400000|2020-05-08 02:20:00|3620.8|3615.8|3624|3619|3625.7|3620.7|3620.8|3615.8|0
1588904700000|2020-05-08 02:25:00|3624.1|3619.1|3624.8|3619.8|3625|3620|3623.4|3618.4|0
1588905000000|2020-05-08 02:30:00|3624.9|3619.9|3624.7|3619.7|3625.5|3620.5|3622.7|3617.7|0
1588905300000|2020-05-08 02:35:00|3624.6|3619.6|3625.5|3620.5|3626.2|3621.2|3624.3|3619.3|0
1588905600000|2020-05-08 02:40:00|3625.6|3620.6|3627.5|3622.5|3627.5|3622.5|3624|3619|0
1588905900000|2020-05-08 02:45:00|3627.3|3622.3|3625.2|3620.2|3627.8|3622.8|3625.2|3620.2|0
1588906200000|2020-05-08 02:50:00|3625.1|3620.1|3624.8|3619.8|3625.3|3620.3|3623.7|3618.7|0
1588906500000|2020-05-08 02:55:00|3624.7|3619.7|3623.4|3618.4|3625.4|3620.4|3622.4|3617.4|0
1588906800000|2020-05-08 03:00:00|3623.1|3618.1|3624.6|3619.6|3625.1|3620.1|3623.1|3618.1|0
1588907100000|2020-05-08 03:05:00|3624.8|3619.8|3626.6|3621.6|3627.2|3622.2|3624.8|3619.8|0
1588907400000|2020-05-08 03:10:00|3626.4|3621.4|3625.4|3620.4|3627|3622|3625.4|3620.4|0
1588907700000|2020-05-08 03:15:00|3625.5|3620.5|3624.1|3619.1|3625.7|3620.7|3623.5|3618.5|0
1588908000000|2020-05-08 03:20:00|3624.2|3619.2|3624.5|3619.5|3624.8|3619.8|3623.8|3618.8|0
1588908300000|2020-05-08 03:25:00|3624.4|3619.4|3623.7|3618.7|3624.5|3619.5|3623.6|3618.6|0
1588908600000|2020-05-08 03:30:00|3624|3619|3623.5|3618.5|3624.8|3619.8|3623.2|3618.2|0
1588908900000|2020-05-08 03:35:00|3623.4|3618.4|3625.3|3620.3|3625.9|3620.9|3623.3|3618.3|0
1588909200000|2020-05-08 03:40:00|3625.4|3620.4|3624.2|3619.2|3625.4|3620.4|3623.2|3618.2|0
1588909500000|2020-05-08 03:45:00|3624.1|3619.1|3624.4|3619.4|3624.7|3619.7|3623.3|3618.3|0
1588909800000|2020-05-08 03:50:00|3624.5|3619.5|3626.1|3621.1|3626.9|3621.9|3624|3619|0
1588910100000|2020-05-08 03:55:00|3626.2|3621.2|3625.4|3620.4|3626.3|3621.3|3624.6|3619.6|0
1588910400000|2020-05-08 04:00:00|3625.5|3620.5|3625.7|3620.7|3626.4|3621.4|3624.7|3619.7|0
1588910700000|2020-05-08 04:05:00|3625.8|3620.8|3626.7|3621.7|3627.6|3622.6|3625.5|3620.5|0
1588911000000|2020-05-08 04:10:00|3626.6|3621.6|3626.6|3621.6|3628.2|3623.2|3623.9|3618.9|0
1588911300000|2020-05-08 04:15:00|3626.8|3621.8|3626.1|3621.1|3628.6|3623.6|3625.7|3620.7|0
1588911600000|2020-05-08 04:20:00|3626|3621|3624.3|3619.3|3626.3|3621.3|3623.8|3618.8|0
1588911900000|2020-05-08 04:25:00|3624.1|3619.1|3623.7|3618.7|3625.9|3620.9|3623.7|3618.7|0
1588912200000|2020-05-08 04:30:00|3623.6|3618.6|3624.4|3619.4|3625.3|3620.3|3622.4|3617.4|0
1588912500000|2020-05-08 04:35:00|3624.5|3619.5|3625.3|3620.3|3626.1|3621.1|3624.1|3619.1|0
1588912800000|2020-05-08 04:40:00|3625.2|3620.2|3625.2|3620.2|3626|3621|3624.9|3619.9|0
1588913100000|2020-05-08 04:45:00|3625.3|3620.3|3626.3|3621.3|3626.3|3621.3|3624.1|3619.1|0
1588913400000|2020-05-08 04:50:00|3626.1|3621.1|3626.3|3621.3|3627|3622|3625.6|3620.6|0
1588913700000|2020-05-08 04:55:00|3626.4|3621.4|3626.1|3621.1|3626.6|3621.6|3625|3620|0
1588914000000|2020-05-08 05:00:00|3626.2|3621.2|3626|3621|3626.8|3621.8|3625.1|3620.1|0
1588914300000|2020-05-08 05:05:00|3626.1|3621.1|3626.5|3621.5|3627.9|3622.9|3625.5|3620.5|0
1588914600000|2020-05-08 05:10:00|3626.6|3621.6|3626.9|3621.9|3627.6|3622.6|3626|3621|0
1588914900000|2020-05-08 05:15:00|3627.1|3622.1|3630.6|3625.6|3631.4|3626.4|3625.9|3620.9|0
1588915200000|2020-05-08 05:20:00|3630.7|3625.7|3631.7|3626.7|3632.6|3627.6|3630.5|3625.5|0
1588915500000|2020-05-08 05:25:00|3631.6|3626.6|3630.5|3625.5|3631.8|3626.8|3629.9|3624.9|0
1588915800000|2020-05-08 05:30:00|3630.6|3625.6|3630|3625|3630.7|3625.7|3629.6|3624.6|0
1588916100000|2020-05-08 05:35:00|3630.2|3625.2|3629.2|3624.2|3631.4|3626.4|3628.6|3623.6|0
1588916400000|2020-05-08 05:40:00|3629.1|3624.1|3630.9|3625.9|3632.2|3627.2|3628.9|3623.9|0
1588916700000|2020-05-08 05:45:00|3630.8|3625.8|3631.4|3626.4|3632.1|3627.1|3630.4|3625.4|0
1588917000000|2020-05-08 05:50:00|3631.6|3626.6|3631.4|3626.4|3632.8|3627.8|3631.2|3626.2|0
1588917300000|2020-05-08 05:55:00|3631.2|3626.2|3631.6|3626.6|3632.2|3627.2|3630.8|3625.8|0
1588917600000|2020-05-08 06:00:00|3631.4|3626.4|3630.3|3625.3|3636.3|3631.3|3629.2|3624.2|0
1588917900000|2020-05-08 06:05:00|3630.4|3625.4|3629.2|3624.2|3631.6|3626.6|3628.8|3623.8|0
1588918200000|2020-05-08 06:10:00|3629.1|3624.1|3630.6|3625.6|3630.9|3625.9|3628.4|3623.4|0
1588918500000|2020-05-08 06:15:00|3630.5|3625.5|3631.7|3626.7|3631.7|3626.7|3629.6|3624.6|0
1588918800000|2020-05-08 06:20:00|3631.8|3626.8|3629.8|3624.8|3633|3628|3629.8|3624.8|0
1588919100000|2020-05-08 06:25:00|3630|3625|3626.6|3621.6|3630.1|3625.1|3626.5|3621.5|0
1588919400000|2020-05-08 06:30:00|3626.5|3621.5|3621.9|3616.9|3626.6|3621.6|3619.4|3614.4|0
1588919700000|2020-05-08 06:35:00|3622|3617|3621.8|3616.8|3623.7|3618.7|3621.3|3616.3|0
1588920000000|2020-05-08 06:40:00|3621.9|3616.9|3625|3620|3625.2|3620.2|3621.8|3616.8|0
1588920300000|2020-05-08 06:45:00|3625.1|3620.1|3623.5|3618.5|3625.1|3620.1|3622.8|3617.8|0
1588920600000|2020-05-08 06:50:00|3623.3|3618.3|3621.9|3616.9|3623.3|3618.3|3621.1|3616.1|0
1588920900000|2020-05-08 06:55:00|3622|3617|3618.7|3613.7|3622.1|3617.1|3617.5|3612.5|0
1588921200000|2020-05-08 07:00:00|3618.9|3613.9|3620.1|3615.1|3620.4|3615.4|3617|3612|0
1588921500000|2020-05-08 07:05:00|3620|3615|3618.9|3613.9|3620.2|3615.2|3617.9|3612.9|0
1588921800000|2020-05-08 07:10:00|3619.2|3614.2|3619|3614|3620.7|3615.7|3618.1|3613.1|0
1588922100000|2020-05-08 07:15:00|3619.1|3614.1|3619.5|3614.5|3620|3615|3617.3|3612.3|0
1588922400000|2020-05-08 07:20:00|3619.2|3614.2|3618.9|3613.9|3620.2|3615.2|3618.2|3613.2|0
1588922700000|2020-05-08 07:25:00|3618.8|3613.8|3620|3615|3621|3616|3618.5|3613.5|0
1588923000000|2020-05-08 07:30:00|3619.9|3614.9|3614.8|3609.8|3619.9|3614.9|3614.2|3609.2|0
1588923300000|2020-05-08 07:35:00|3615|3610|3618.8|3613.8|3618.9|3613.9|3614.4|3609.4|0
1588923600000|2020-05-08 07:40:00|3618.7|3613.7|3618.6|3613.6|3618.8|3613.8|3616.9|3611.9|0
1588923900000|2020-05-08 07:45:00|3619|3614|3620.2|3615.2|3620.6|3615.6|3617|3612|0
1588924200000|2020-05-08 07:50:00|3620.3|3615.3|3618.1|3613.1|3620.3|3615.3|3617.3|3612.3|0
1588924500000|2020-05-08 07:55:00|3618.2|3613.2|3616.8|3611.8|3618.4|3613.4|3616.4|3611.4|0
1588924800000|2020-05-08 08:00:00|3616.7|3611.7|3619.3|3616.3|3619.6|3616.6|3611.8|3608.8|0
1588925100000|2020-05-08 08:05:00|3618.7|3615.7|3619.6|3616.6|3620.9|3617.9|3618.7|3615.7|0
1588925400000|2020-05-08 08:10:00|3619.8|3616.8|3614.3|3611.3|3619.8|3616.8|3614.2|3611.2|0
1588925700000|2020-05-08 08:15:00|3614.2|3611.2|3614.2|3611.2|3615.2|3612.2|3613.7|3610.7|0
1588926000000|2020-05-08 08:20:00|3614.1|3611.1|3611.3|3608.3|3614.1|3611.1|3611.1|3608.1|0
1588926300000|2020-05-08 08:25:00|3611.5|3608.5|3612.7|3609.7|3613.4|3610.4|3611.2|3608.2|0
1588926600000|2020-05-08 08:30:00|3612.5|3609.5|3613.1|3610.1|3613.2|3610.2|3611.6|3608.6|0
1588926900000|2020-05-08 08:35:00|3613|3610|3614.7|3611.7|3614.7|3611.7|3613|3610|0
1588927200000|2020-05-08 08:40:00|3614.8|3611.8|3613.3|3610.3|3615|3612|3612.5|3609.5|0
1588927500000|2020-05-08 08:45:00|3613.1|3610.1|3615|3612|3615.1|3612.1|3613.1|3610.1|0
1588927800000|2020-05-08 08:50:00|3614.8|3611.8|3614.2|3611.2|3614.9|3611.9|3614.2|3611.2|0
1588928100000|2020-05-08 08:55:00|3614.3|3611.3|3615.7|3612.7|3615.9|3612.9|3613.8|3610.8|0
1588928400000|2020-05-08 09:00:00|3615.6|3612.6|3616.6|3613.6|3616.8|3613.8|3615.3|3612.3|0
1588928700000|2020-05-08 09:05:00|3616.8|3613.8|3618.3|3615.3|3618.8|3615.8|3616.2|3613.2|0
1588929000000|2020-05-08 09:10:00|3618.2|3615.2|3617.8|3614.8|3618.3|3615.3|3617.3|3614.3|0
1588929300000|2020-05-08 09:15:00|3618.5|3615.5|3620.1|3617.1|3620.2|3617.2|3618.3|3615.3|0
1588929600000|2020-05-08 09:20:00|3620.2|3617.2|3621.8|3618.8|3621.8|3618.8|3620.1|3617.1|0
1588929900000|2020-05-08 09:25:00|3621.7|3618.7|3619.6|3616.6|3621.8|3618.8|3619.5|3616.5|0
1588930200000|2020-05-08 09:30:00|3620.2|3617.2|3618.9|3615.9|3620.3|3617.3|3618.7|3615.7|0
1588930500000|2020-05-08 09:35:00|3618.8|3615.8|3619.5|3616.5|3619.8|3616.8|3618.7|3615.7|0
1588930800000|2020-05-08 09:40:00|3619|3616|3620.5|3617.5|3620.5|3617.5|3618.8|3615.8|0
1588931100000|2020-05-08 09:45:00|3620.6|3617.6|3623.5|3620.5|3623.5|3620.5|3620.4|3617.4|0
1588931400000|2020-05-08 09:50:00|3622.9|3619.9|3623.4|3620.4|3623.9|3620.9|3622.6|3619.6|0
1588931700000|2020-05-08 09:55:00|3623.1|3620.1|3622.8|3619.8|3623.3|3620.3|3622|3619|0
1588932000000|2020-05-08 10:00:00|3623|3620|3623.2|3620.2|3623.2|3620.2|3622.8|3619.8|0
1588932300000|2020-05-08 10:05:00|3623|3620|3623.7|3620.7|3623.7|3620.7|3623|3620|0
1588932600000|2020-05-08 10:10:00|3623.6|3620.6|3624.7|3621.7|3625|3622|3623.4|3620.4|0
1588932900000|2020-05-08 10:15:00|3624.8|3621.8|3623|3620|3625.6|3622.6|3622.9|3619.9|0
1588933200000|2020-05-08 10:20:00|3623.7|3620.7|3624.5|3621.5|3624.5|3621.5|3622.9|3619.9|0
1588933500000|2020-05-08 10:25:00|3624.3|3621.3|3624.8|3621.8|3624.9|3621.9|3623.7|3620.7|0
1588933800000|2020-05-08 10:30:00|3625.3|3622.3|3626.8|3623.8|3627.7|3624.7|3625.3|3622.3|0
1588934100000|2020-05-08 10:35:00|3626.7|3623.7|3626.6|3623.6|3627|3624|3626.4|3623.4|0
1588934400000|2020-05-08 10:40:00|3626.4|3623.4|3626.8|3623.8|3626.8|3623.8|3626.2|3623.2|0
1588934700000|2020-05-08 10:45:00|3627|3624|3627.1|3624.1|3627.7|3624.7|3626.8|3623.8|0
1588935000000|2020-05-08 10:50:00|3627.2|3624.2|3626.9|3623.9|3627.5|3624.5|3626|3623|0
1588935300000|2020-05-08 10:55:00|3627.5|3624.5|3626.8|3623.8|3628|3625|3626.8|3623.8|0
1588935600000|2020-05-08 11:00:00|3622.9|3619.9|3625.6|3622.6|3625.7|3622.7|3622.3|3619.3|0
1588935900000|2020-05-08 11:05:00|3625.2|3622.2|3624.5|3621.5|3625.7|3622.7|3624.2|3621.2|0
1588936200000|2020-05-08 11:10:00|3623.8|3620.8|3623.2|3620.2|3624|3621|3622.2|3619.2|0
1588936500000|2020-05-08 11:15:00|3623|3620|3622.9|3619.9|3623|3620|3621.2|3618.2|0
1588936800000|2020-05-08 11:20:00|3622.5|3619.5|3622.1|3619.1|3623.5|3620.5|3622.1|3619.1|0
1588937100000|2020-05-08 11:25:00|3622.2|3619.2|3623.4|3620.4|3623.9|3620.9|3622|3619|0
1588937400000|2020-05-08 11:30:00|3623.5|3620.5|3622.3|3619.3|3624|3621|3621.4|3618.4|0
1588937700000|2020-05-08 11:35:00|3622.2|3619.2|3621|3618|3622.6|3619.6|3620.5|3617.5|0
1588938000000|2020-05-08 11:40:00|3621.1|3618.1|3620.6|3617.6|3621.4|3618.4|3619.3|3616.3|0
1588938300000|2020-05-08 11:45:00|3620.7|3617.7|3620.1|3617.1|3621|3618|3619.7|3616.7|0
1588938600000|2020-05-08 11:50:00|3620.2|3617.2|3617.9|3614.9|3620.2|3617.2|3617.6|3614.6|0
1588938900000|2020-05-08 11:55:00|3617.5|3614.5|3618.1|3615.1|3618.5|3615.5|3616.7|3613.7|0
1588939200000|2020-05-08 12:00:00|3617.6|3614.6|3618.5|3615.5|3619.5|3616.5|3617.3|3614.3|0
1588939500000|2020-05-08 12:05:00|3618.4|3615.4|3619.3|3616.3|3619.7|3616.7|3618.4|3615.4|0
1588939800000|2020-05-08 12:10:00|3619.2|3616.2|3618|3615|3620.1|3617.1|3617.9|3614.9|0
1588940100000|2020-05-08 12:15:00|3617.9|3614.9|3617.1|3614.1|3618.3|3615.3|3616.8|3613.8|0
1588940400000|2020-05-08 12:20:00|3617|3614|3616.6|3613.6|3617.6|3614.6|3615.9|3612.9|0
1588940700000|2020-05-08 12:25:00|3616.7|3613.7|3616.1|3613.1|3616.8|3613.8|3615.9|3612.9|0
1588941000000|2020-05-08 12:30:00|3615.7|3612.7|3620.2|3617.2|3626|3623|3615.7|3612.7|0
1588941300000|2020-05-08 12:35:00|3620.1|3617.1|3625|3622|3625.5|3622.5|3619.5|3616.5|0
1588941600000|2020-05-08 12:40:00|3624.9|3621.9|3624.3|3621.3|3626.1|3623.1|3623.8|3620.8|0
1588941900000|2020-05-08 12:45:00|3624.4|3621.4|3623.1|3620.1|3625.3|3622.3|3622.9|3619.9|0
1588942200000|2020-05-08 12:50:00|3623|3620|3623.5|3620.5|3624.2|3621.2|3622.5|3619.5|0
1588942500000|2020-05-08 12:55:00|3623.6|3620.6|3624.3|3621.3|3624.8|3621.8|3623.2|3620.2|0
1588942800000|2020-05-08 13:00:00|3624.5|3621.5|3625.4|3622.4|3626.1|3623.1|3624.4|3621.4|0
1588943100000|2020-05-08 13:05:00|3625.3|3622.3|3620.9|3617.9|3625.8|3622.8|3620.7|3617.7|0
1588943400000|2020-05-08 13:10:00|3621|3618|3617.2|3614.2|3621.1|3618.1|3617.1|3614.1|0
1588943700000|2020-05-08 13:15:00|3616.8|3613.8|3617.3|3614.3|3617.7|3614.7|3615.4|3612.4|0
1588944000000|2020-05-08 13:20:00|3617.2|3614.2|3614.9|3611.9|3617.3|3614.3|3613.9|3610.9|0
1588944300000|2020-05-08 13:25:00|3614.7|3611.7|3614.8|3611.8|3614.9|3611.9|3612.5|3609.5|0
1588944600000|2020-05-08 13:30:00|3615.8|3612.8|3609.2|3607.4|3617.3|3614.4|3601.9|3600.1|0
1588944900000|2020-05-08 13:35:00|3609.1|3607.3|3612.8|3611|3613.1|3611.3|3599.2|3597.4|0
1588945200000|2020-05-08 13:40:00|3612.7|3610.9|3620|3618.2|3620.3|3618.5|3612.2|3610.4|0
1588945500000|2020-05-08 13:45:00|3621.5|3619.7|3630.6|3628.8|3632.9|3631.1|3621.5|3619.7|0
1588945800000|2020-05-08 13:50:00|3630.5|3628.7|3623.6|3621.8|3632.6|3630.8|3622.2|3620.4|0
1588946100000|2020-05-08 13:55:00|3623.7|3621.9|3627.3|3625.5|3629.3|3627.5|3622.2|3620.4|0
1588946400000|2020-05-08 14:00:00|3627.4|3625.6|3637.5|3635.7|3637.6|3635.8|3627.4|3625.6|0
1588946700000|2020-05-08 14:05:00|3637.4|3635.6|3639.2|3637.4|3641.9|3640.1|3635.8|3634|0
1588947000000|2020-05-08 14:10:00|3639.7|3637.9|3643.1|3641.3|3643.1|3641.3|3636.9|3635.1|0
1588947300000|2020-05-08 14:15:00|3642.8|3641|3650.7|3648.9|3651|3649.2|3640.2|3638.4|0
1588947600000|2020-05-08 14:20:00|3650.3|3648.5|3647.7|3645.9|3653.9|3652.1|3647.1|3645.3|0
1588947900000|2020-05-08 14:25:00|3648.1|3646.3|3650.1|3648.3|3651.3|3649.5|3645.8|3644|0
1588948200000|2020-05-08 14:30:00|3650|3648.2|3650.2|3648.4|3651.9|3650.1|3645.9|3644.1|0
1588948500000|2020-05-08 14:35:00|3650.3|3648.5|3653|3651.2|3653.6|3651.8|3649.1|3647.3|0
1588948800000|2020-05-08 14:40:00|3653.4|3651.6|3649.4|3647.6|3654.9|3653.1|3649|3647.2|0
1588949100000|2020-05-08 14:45:00|3649.5|3647.7|3647|3645.2|3651.4|3649.6|3647|3645.2|0
1588949400000|2020-05-08 14:50:00|3647.2|3645.4|3646.4|3644.6|3648.5|3646.7|3644.9|3643.1|0
1588949700000|2020-05-08 14:55:00|3646.6|3644.8|3645.1|3643.3|3649.8|3648|3643.1|3641.3|0
1588950000000|2020-05-08 15:00:00|3645.4|3643.6|3644.1|3642.3|3647.1|3645.3|3641.3|3639.5|0
1588950300000|2020-05-08 15:05:00|3644.6|3642.8|3648.3|3646.5|3648.6|3646.8|3644.6|3642.8|0
1588950600000|2020-05-08 15:10:00|3648.2|3646.4|3649.5|3647.7|3651.6|3649.8|3646.1|3644.3|0
1588950900000|2020-05-08 15:15:00|3649.3|3647.5|3649.9|3648.1|3650.4|3648.6|3648.3|3646.5|0
1588951200000|2020-05-08 15:20:00|3649.7|3647.9|3653.4|3651.6|3653.4|3651.6|3646.7|3644.9|0
1588951500000|2020-05-08 15:25:00|3653.2|3651.4|3650|3648.2|3653.9|3652.1|3649|3647.2|0
1588951800000|2020-05-08 15:30:00|3649.9|3648.1|3651.2|3649.4|3652.6|3650.8|3648.8|3647|0
1588952100000|2020-05-08 15:35:00|3651.4|3649.6|3655|3653.2|3655.5|3653.7|3651.1|3649.3|0
1588952400000|2020-05-08 15:40:00|3655.1|3653.3|3661|3659.2|3661.1|3659.3|3654.5|3652.7|0
1588952700000|2020-05-08 15:45:00|3660.7|3658.9|3658.5|3656.7|3660.7|3658.9|3657.9|3656.1|0
1588953000000|2020-05-08 15:50:00|3658.4|3656.6|3659.2|3657.4|3659.2|3657.4|3656.3|3654.5|0
1588953300000|2020-05-08 15:55:00|3659.1|3657.3|3659.3|3657.5|3660.4|3658.6|3658.3|3656.5|0
1588953600000|2020-05-08 16:00:00|3659.4|3657.6|3654.9|3653.1|3659.6|3657.8|3654.1|3652.3|0
1588953900000|2020-05-08 16:05:00|3655.4|3653.6|3652.7|3650.9|3656|3654.2|3652.3|3650.5|0
1588954200000|2020-05-08 16:10:00|3652.9|3651.1|3652.9|3651.1|3653.5|3651.7|3650.5|3648.7|0
1588954500000|2020-05-08 16:15:00|3652.7|3650.9|3652|3650.2|3653.5|3651.7|3651|3649.2|0
1588954800000|2020-05-08 16:20:00|3652.1|3650.3|3653.5|3651.7|3653.9|3652.1|3651.9|3650.1|0
1588955100000|2020-05-08 16:25:00|3653.6|3651.8|3653.5|3651.7|3653.6|3651.8|3649.9|3648.1|0
1588955400000|2020-05-08 16:30:00|3653.6|3651.8|3653.3|3651.5|3654.2|3652.4|3652|3650.2|0
1588955700000|2020-05-08 16:35:00|3653.4|3651.6|3655.3|3653.5|3655.3|3653.5|3652.7|3650.9|0
1588956000000|2020-05-08 16:40:00|3655.2|3653.4|3657.9|3656.1|3658.8|3657|3655.1|3653.3|0
1588956300000|2020-05-08 16:45:00|3657.8|3656|3654.6|3652.8|3658.6|3656.8|3654.4|3652.6|0
1588956600000|2020-05-08 16:50:00|3654.7|3652.9|3654.5|3652.7|3656.4|3654.6|3654.2|3652.4|0
1588956900000|2020-05-08 16:55:00|3654.4|3652.6|3655.3|3653.5|3655.3|3653.5|3653.5|3651.7|0
1588957200000|2020-05-08 17:00:00|3655.2|3653.4|3656.8|3655|3657.5|3655.7|3654.4|3652.6|0
1588957500000|2020-05-08 17:05:00|3656.7|3654.9|3653|3651.2|3656.7|3654.9|3651.5|3649.7|0
1588957800000|2020-05-08 17:10:00|3653.1|3651.3|3653.3|3651.5|3655|3653.2|3653.1|3651.3|0
1588958100000|2020-05-08 17:15:00|3653.6|3651.8|3651|3649.2|3653.7|3651.9|3650.1|3648.3|0
1588958400000|2020-05-08 17:20:00|3651.1|3649.3|3646|3644.2|3651.7|3649.9|3645.8|3644|0
1588958700000|2020-05-08 17:25:00|3646.1|3644.3|3645.1|3643.3|3647.3|3645.5|3643.5|3641.7|0
1588959000000|2020-05-08 17:30:00|3645.5|3643.7|3646.4|3644.6|3646.8|3645|3643.1|3641.3|0
1588959300000|2020-05-08 17:35:00|3646.2|3644.4|3642.1|3640.3|3646.4|3644.6|3641.7|3639.9|0
1588959600000|2020-05-08 17:40:00|3642.2|3640.4|3638.6|3636.8|3642.4|3640.6|3636|3634.2|0
1588959900000|2020-05-08 17:45:00|3638.5|3636.7|3635.5|3633.7|3639|3637.2|3634.2|3632.4|0
1588960200000|2020-05-08 17:50:00|3636|3634.2|3634.6|3632.8|3638.8|3637|3634.3|3632.5|0
1588960500000|2020-05-08 17:55:00|3634.7|3632.9|3637.6|3635.8|3638|3636.2|3634.3|3632.5|0
1588960800000|2020-05-08 18:00:00|3637.5|3635.7|3635.8|3634|3638.6|3636.8|3634.8|3633|0
1588961100000|2020-05-08 18:05:00|3636.3|3634.5|3632.9|3631.1|3637|3635.2|3631.5|3629.7|0
1588961400000|2020-05-08 18:10:00|3632.6|3630.8|3638.2|3636.4|3638.2|3636.4|3631.7|3629.9|0
1588961700000|2020-05-08 18:15:00|3638.3|3636.5|3639.7|3637.9|3640.6|3638.8|3637.4|3635.6|0
1588962000000|2020-05-08 18:20:00|3639.8|3638|3640.3|3638.5|3641.7|3639.9|3639|3637.2|0
1588962300000|2020-05-08 18:25:00|3640.4|3638.6|3643.6|3641.8|3644|3642.2|3640|3638.2|0
1588962600000|2020-05-08 18:30:00|3643.5|3641.7|3644.9|3643.1|3645.2|3643.4|3643.5|3641.7|0
1588962900000|2020-05-08 18:35:00|3644.8|3643|3641.1|3639.3|3645.7|3643.9|3640.3|3638.5|0
1588963200000|2020-05-08 18:40:00|3641.3|3639.5|3644.5|3642.7|3644.8|3643|3641.3|3639.5|0
1588963500000|2020-05-08 18:45:00|3644.6|3642.8|3645.8|3644|3647.8|3646|3644.3|3642.5|0
1588963800000|2020-05-08 18:50:00|3645.9|3644.1|3647.8|3646|3649.6|3647.8|3645.5|3643.7|0
1588964100000|2020-05-08 18:55:00|3647.7|3645.9|3652|3650.2|3652.8|3651|3647.3|3645.5|0
1588964400000|2020-05-08 19:00:00|3652.2|3650.4|3656.5|3654.7|3656.7|3654.9|3651.1|3649.3|0
1588964700000|2020-05-08 19:05:00|3656.4|3654.6|3652.4|3650.6|3656.4|3654.6|3652|3650.2|0
1588965000000|2020-05-08 19:10:00|3652.3|3650.5|3649.2|3647.4|3652.6|3650.8|3646.1|3644.3|0
1588965300000|2020-05-08 19:15:00|3649|3647.2|3649|3647.2|3649.6|3647.8|3646|3644.2|0
1588965600000|2020-05-08 19:20:00|3648.5|3646.7|3649.7|3647.9|3650.4|3648.6|3648.3|3646.5|0
1588965900000|2020-05-08 19:25:00|3649.6|3647.8|3652.6|3650.8|3652.8|3651|3648.8|3647|0
1588966200000|2020-05-08 19:30:00|3652.5|3650.7|3653.2|3651.4|3656.4|3654.6|3651.6|3649.8|0
1588966500000|2020-05-08 19:35:00|3653.3|3651.5|3652.8|3651|3653.4|3651.6|3650.5|3648.7|0
1588966800000|2020-05-08 19:40:00|3652.9|3651.1|3656.5|3654.7|3657.4|3655.6|3652.6|3650.8|0
1588967100000|2020-05-08 19:45:00|3656.4|3654.6|3655.6|3653.8|3657|3655.2|3654.5|3652.7|0
1588967400000|2020-05-08 19:50:00|3656.5|3654.7|3654.5|3652.7|3656.5|3654.7|3650.3|3648.5|0
1588967700000|2020-05-08 19:55:00|3654.3|3652.5|3654.4|3652.6|3654.8|3653|3650.6|3648.8|0
1588968000000|2020-05-08 20:00:00|3655|3652|3654.5|3651.5|3655.6|3652.6|3652.6|3649.6|0
1588968300000|2020-05-08 20:05:00|3654.6|3651.6|3655.7|3652.7|3655.8|3652.8|3654.3|3651.3|0
1588968600000|2020-05-08 20:10:00|3655.6|3652.6|3656.6|3653.6|3656.8|3653.8|3655.6|3652.6|0
1588968900000|2020-05-08 20:15:00|3656.5|3653.5|3655.4|3652.4|3656.7|3653.7|3655.1|3652.1|0
1588969200000|2020-05-08 20:20:00|3656.5|3653.5|3655.8|3652.8|3656.5|3653.5|3655.8|3652.8|0
1588969500000|2020-05-08 20:25:00|3655.7|3652.7|3655.3|3652.3|3656|3653|3654.9|3651.9|0
1588969800000|2020-05-08 20:30:00|3654.9|3651.9|3654.7|3651.7|3654.9|3651.9|3654.6|3651.6|0
1588970100000|2020-05-08 20:35:00|3654.8|3651.8|3654.7|3651.7|3655.1|3652.1|3654.7|3651.7|0
1588970400000|2020-05-08 20:40:00|3654.8|3651.8|3654.8|3651.8|3655.1|3652.1|3654.1|3651.1|0
1588970700000|2020-05-08 20:45:00|3654.1|3651.1|3654.3|3651.3|3654.4|3651.4|3654.1|3651.1|0
1588971000000|2020-05-08 20:50:00|3654.4|3651.4|3655.4|3652.4|3655.7|3652.7|3654.3|3651.3|0
1588971300000|2020-05-08 20:55:00|3655.3|3652.3|3655.1|3652.1|3655.6|3652.6|3655|3652|0
1589148000000|2020-05-10 22:00:00|3640.3|3635.3|3640.5|3635.5|3642.4|3637.4|3640.3|3635.3|0
1589148300000|2020-05-10 22:05:00|3640.7|3635.7|3640.1|3635.1|3641.2|3636.2|3639.3|3634.3|0
1589148600000|2020-05-10 22:10:00|3639.8|3634.8|3648.5|3643.5|3650.9|3645.9|3639.6|3634.6|0
1589148900000|2020-05-10 22:15:00|3648.4|3643.4|3647.2|3642.2|3648.4|3643.4|3645.2|3640.2|0
1589149200000|2020-05-10 22:20:00|3647.1|3642.1|3652.3|3647.3|3653.7|3648.7|3646.3|3641.3|0
1589149500000|2020-05-10 22:25:00|3652.4|3647.4|3652.8|3647.8|3656.1|3651.1|3651.5|3646.5|0
1589149800000|2020-05-10 22:30:00|3653|3648|3648.6|3643.6|3653.8|3648.8|3648.6|3643.6|0
1589150100000|2020-05-10 22:35:00|3648.7|3643.7|3650.3|3645.3|3651.9|3646.9|3647.2|3642.2|0
1589150400000|2020-05-10 22:40:00|3650.4|3645.4|3650.8|3645.8|3652.1|3647.1|3650.4|3645.4|0
1589150700000|2020-05-10 22:45:00|3651.1|3646.1|3652.5|3647.5|3652.7|3647.7|3650.1|3645.1|0
1589151000000|2020-05-10 22:50:00|3652.6|3647.6|3652.6|3647.6|3653.9|3648.9|3650.9|3645.9|0
1589151300000|2020-05-10 22:55:00|3652.5|3647.5|3655.2|3650.2|3656.1|3651.1|3652.2|3647.2|0
1589151600000|2020-05-10 23:00:00|3655.4|3650.4|3656.7|3651.7|3657.8|3652.8|3655.4|3650.4|0
1589151900000|2020-05-10 23:05:00|3656.6|3651.6|3656.4|3651.4|3657.2|3652.2|3656|3651|0
1589152200000|2020-05-10 23:10:00|3656.5|3651.5|3653.8|3648.8|3657.4|3652.4|3653.7|3648.7|0
1589152500000|2020-05-10 23:15:00|3653.9|3648.9|3656.7|3651.7|3658.4|3653.4|3653.3|3648.3|0
1589152800000|2020-05-10 23:20:00|3657|3652|3657.8|3652.8|3658.8|3653.8|3655.6|3650.6|0
1589153100000|2020-05-10 23:25:00|3658|3653|3661.2|3656.2|3662|3657|3657.4|3652.4|0
1589153400000|2020-05-10 23:30:00|3661.8|3656.8|3664.6|3659.6|3666.1|3661.1|3661.4|3656.4|0
1589153700000|2020-05-10 23:35:00|3664.8|3659.8|3666.9|3661.9|3668.2|3663.2|3663.7|3658.7|0
1589154000000|2020-05-10 23:40:00|3666.7|3661.7|3668|3663|3670|3665|3665.4|3660.4|0
1589154300000|2020-05-10 23:45:00|3668.2|3663.2|3667|3662|3668.9|3663.9|3665|3660|0
1589154600000|2020-05-10 23:50:00|3667.1|3662.1|3666|3661|3667.3|3662.3|3665|3660|0
1589154900000|2020-05-10 23:55:00|3666.1|3661.1|3669.1|3664.1|3669.3|3664.3|3665.7|3660.7|0
1589155200000|2020-05-11 00:00:00|3669|3664|3668|3663|3669.4|3664.4|3666.2|3661.2|0
1589155500000|2020-05-11 00:05:00|3667.9|3662.9|3670|3665|3671.1|3666.1|3667.7|3662.7|0
1589155800000|2020-05-11 00:10:00|3670.1|3665.1|3670.7|3665.7|3673.8|3668.8|3670|3665|0
1589156100000|2020-05-11 00:15:00|3670.8|3665.8|3673.6|3668.6|3673.6|3668.6|3669.5|3664.5|0
1589156400000|2020-05-11 00:20:00|3673.5|3668.5|3672.5|3667.5|3674.4|3669.4|3671.2|3666.2|0
1589156700000|2020-05-11 00:25:00|3672.6|3667.6|3673.1|3668.1|3674.2|3669.2|3671.2|3666.2|0
1589157000000|2020-05-11 00:30:00|3673|3668|3672.8|3667.8|3673.5|3668.5|3671.9|3666.9|0
1589157300000|2020-05-11 00:35:00|3672.9|3667.9|3670.2|3665.2|3672.9|3667.9|3669.6|3664.6|0
1589157600000|2020-05-11 00:40:00|3670.3|3665.3|3670.8|3665.8|3671.1|3666.1|3669.1|3664.1|0
1589157900000|2020-05-11 00:45:00|3670.7|3665.7|3670.7|3665.7|3671.2|3666.2|3668.4|3663.4|0
1589158200000|2020-05-11 00:50:00|3670.6|3665.6|3672.6|3667.6|3673.2|3668.2|3670.5|3665.5|0
1589158500000|2020-05-11 00:55:00|3672.8|3667.8|3674.3|3669.3|3674.8|3669.8|3672.5|3667.5|0
1589158800000|2020-05-11 01:00:00|3674.2|3669.2|3673.2|3668.2|3675.5|3670.5|3669.8|3664.8|0
1589159100000|2020-05-11 01:05:00|3673.3|3668.3|3671.9|3666.9|3673.4|3668.4|3669.7|3664.7|0
1589159400000|2020-05-11 01:10:00|3671.8|3666.8|3673.2|3668.2|3673.3|3668.3|3671.7|3666.7|0
1589159700000|2020-05-11 01:15:00|3673.6|3668.6|3672.7|3667.7|3674.7|3669.7|3670.7|3665.7|0
1589160000000|2020-05-11 01:20:00|3672.8|3667.8|3675.2|3670.2|3676.1|3671.1|3671.6|3666.6|0
1589160300000|2020-05-11 01:25:00|3675|3670|3674.2|3669.2|3675.2|3670.2|3672|3667|0
1589160600000|2020-05-11 01:30:00|3673.9|3668.9|3679|3674|3679.3|3674.3|3673.1|3668.1|0
1589160900000|2020-05-11 01:35:00|3678.8|3673.8|3680.6|3675.6|3681.2|3676.2|3678.3|3673.3|0
1589161200000|2020-05-11 01:40:00|3680.5|3675.5|3678.4|3673.4|3681.8|3676.8|3678.3|3673.3|0
1589161500000|2020-05-11 01:45:00|3678.5|3673.5|3679.7|3674.7|3681|3676|3678.5|3673.5|0
1589161800000|2020-05-11 01:50:00|3680|3675|3680.3|3675.3|3681|3676|3679.2|3674.2|0
1589162100000|2020-05-11 01:55:00|3680.4|3675.4|3679.6|3674.6|3681.7|3676.7|3678.8|3673.8|0
1589162400000|2020-05-11 02:00:00|3679.9|3674.9|3680|3675|3681.6|3676.6|3679.3|3674.3|0
1589162700000|2020-05-11 02:05:00|3679.9|3674.9|3680.5|3675.5|3681.3|3676.3|3679.8|3674.8|0
1589163000000|2020-05-11 02:10:00|3680.4|3675.4|3679.2|3674.2|3680.6|3675.6|3678.1|3673.1|0
1589163300000|2020-05-11 02:15:00|3679.1|3674.1|3678.2|3673.2|3679.4|3674.4|3677.6|3672.6|0
1589163600000|2020-05-11 02:20:00|3678|3673|3678.3|3673.3|3678.8|3673.8|3676.2|3671.2|0
1589163900000|2020-05-11 02:25:00|3678.2|3673.2|3677.2|3672.2|3678.4|3673.4|3676.9|3671.9|0
1589164200000|2020-05-11 02:30:00|3677|3672|3677|3672|3677.4|3672.4|3676.4|3671.4|0
1589164500000|2020-05-11 02:35:00|3677.1|3672.1|3677.6|3672.6|3677.8|3672.8|3676.8|3671.8|0
1589164800000|2020-05-11 02:40:00|3677.5|3672.5|3678.5|3673.5|3679.3|3674.3|3677.5|3672.5|0
1589165100000|2020-05-11 02:45:00|3678.4|3673.4|3678.4|3673.4|3679.8|3674.8|3678|3673|0
1589165400000|2020-05-11 02:50:00|3678.3|3673.3|3677.1|3672.1|3678.3|3673.3|3676.6|3671.6|0
1589165700000|2020-05-11 02:55:00|3677.2|3672.2|3676.3|3671.3|3677.2|3672.2|3675.2|3670.2|0
1589166000000|2020-05-11 03:00:00|3676.4|3671.4|3676.6|3671.6|3677.4|3672.4|3675.3|3670.3|0
1589166300000|2020-05-11 03:05:00|3676.7|3671.7|3675.2|3670.2|3677.1|3672.1|3675.2|3670.2|0
1589166600000|2020-05-11 03:10:00|3675|3670|3675.8|3670.8|3676.7|3671.7|3674.8|3669.8|0
1589166900000|2020-05-11 03:15:00|3675.7|3670.7|3676.4|3671.4|3676.8|3671.8|3674.4|3669.4|0
1589167200000|2020-05-11 03:20:00|3676.3|3671.3|3676.2|3671.2|3676.5|3671.5|3675.4|3670.4|0
1589167500000|2020-05-11 03:25:00|3676|3671|3675.6|3670.6|3676.8|3671.8|3675.4|3670.4|0
1589167800000|2020-05-11 03:30:00|3675.8|3670.8|3676.8|3671.8|3677.1|3672.1|3675.8|3670.8|0
1589168100000|2020-05-11 03:35:00|3676.6|3671.6|3676.8|3671.8|3677.2|3672.2|3676|3671|0
1589168400000|2020-05-11 03:40:00|3676.4|3671.4|3677.2|3672.2|3677.2|3672.2|3676|3671|0
1589168700000|2020-05-11 03:45:00|3677.1|3672.1|3677.3|3672.3|3677.7|3672.7|3676.9|3671.9|0
1589169000000|2020-05-11 03:50:00|3677.4|3672.4|3676.9|3671.9|3677.6|3672.6|3676.4|3671.4|0
1589169300000|2020-05-11 03:55:00|3676.8|3671.8|3677.5|3672.5|3677.5|3672.5|3676.5|3671.5|0
1589169600000|2020-05-11 04:00:00|3677.6|3672.6|3678.9|3673.9|3679.6|3674.6|3677.4|3672.4|0
1589169900000|2020-05-11 04:05:00|3678.8|3673.8|3680.3|3675.3|3680.3|3675.3|3678.7|3673.7|0
1589170200000|2020-05-11 04:10:00|3680.4|3675.4|3680|3675|3680.7|3675.7|3679.7|3674.7|0
1589170500000|2020-05-11 04:15:00|3680.1|3675.1|3678.8|3673.8|3680.1|3675.1|3678.4|3673.4|0
1589170800000|2020-05-11 04:20:00|3678.7|3673.7|3673|3668|3678.7|3673.7|3672.9|3667.9|0
1589171100000|2020-05-11 04:25:00|3672.8|3667.8|3673.6|3668.6|3674.2|3669.2|3672.5|3667.5|0
1589171400000|2020-05-11 04:30:00|3673.4|3668.4|3675.2|3670.2|3675.4|3670.4|3672.4|3667.4|0
1589171700000|2020-05-11 04:35:00|3675.3|3670.3|3676|3671|3676.1|3671.1|3674.9|3669.9|0
1589172000000|2020-05-11 04:40:00|3675.9|3670.9|3675.8|3670.8|3676.6|3671.6|3675.2|3670.2|0
1589172300000|2020-05-11 04:45:00|3675.7|3670.7|3673.7|3668.7|3675.7|3670.7|3673.3|3668.3|0
1589172600000|2020-05-11 04:50:00|3673.8|3668.8|3674.1|3669.1|3674.4|3669.4|3673.4|3668.4|0
1589172900000|2020-05-11 04:55:00|3673.9|3668.9|3674.2|3669.2|3674.9|3669.9|3673.7|3668.7|0
1589173200000|2020-05-11 05:00:00|3674.1|3669.1|3670.4|3665.4|3674.2|3669.2|3670.3|3665.3|0
1589173500000|2020-05-11 05:05:00|3670.3|3665.3|3671.5|3666.5|3672.4|3667.4|3669.4|3664.4|0
1589173800000|2020-05-11 05:10:00|3671.3|3666.3|3670.5|3665.5|3671.7|3666.7|3670.2|3665.2|0
1589174100000|2020-05-11 05:15:00|3670.4|3665.4|3669.5|3664.5|3671|3666|3668.6|3663.6|0
1589174400000|2020-05-11 05:20:00|3669.4|3664.4|3670.5|3665.5|3670.7|3665.7|3668.5|3663.5|0
1589174700000|2020-05-11 05:25:00|3670.6|3665.6|3669.8|3664.8|3671.4|3666.4|3669.7|3664.7|0
1589175000000|2020-05-11 05:30:00|3669.7|3664.7|3667.4|3662.4|3669.7|3664.7|3666.5|3661.5|0
1589175300000|2020-05-11 05:35:00|3667.3|3662.3|3668.9|3663.9|3669.2|3664.2|3666.7|3661.7|0
1589175600000|2020-05-11 05:40:00|3669|3664|3667.6|3662.6|3669|3664|3667.2|3662.2|0
1589175900000|2020-05-11 05:45:00|3667.5|3662.5|3667.7|3662.7|3669.3|3664.3|3667.2|3662.2|0
1589176200000|2020-05-11 05:50:00|3667.8|3662.8|3667.6|3662.6|3668.8|3663.8|3667.4|3662.4|0
1589176500000|2020-05-11 05:55:00|3667.5|3662.5|3662.5|3657.5|3667.7|3662.7|3662.4|3657.4|0
1589176800000|2020-05-11 06:00:00|3662.8|3657.8|3660.5|3655.5|3664.7|3659.7|3658.8|3653.8|0
1589177100000|2020-05-11 06:05:00|3660.3|3655.3|3661.8|3656.8|3662.3|3657.3|3658.9|3653.9|0
1589177400000|2020-05-11 06:10:00|3661.6|3656.6|3664.9|3659.9|3665.1|3660.1|3661.2|3656.2|0
1589177700000|2020-05-11 06:15:00|3664.7|3659.7|3664.4|3659.4|3666.8|3661.8|3664.2|3659.2|0
1589178000000|2020-05-11 06:20:00|3664.5|3659.5|3663.9|3658.9|3664.7|3659.7|3663|3658|0
1589178300000|2020-05-11 06:25:00|3663.8|3658.8|3665.8|3660.8|3666.2|3661.2|3663|3658|0
1589178600000|2020-05-11 06:30:00|3665.7|3660.7|3667|3662|3667.6|3662.6|3665.3|3660.3|0
1589178900000|2020-05-11 06:35:00|3667.1|3662.1|3667.2|3662.2|3667.6|3662.6|3665.4|3660.4|0
1589179200000|2020-05-11 06:40:00|3667.1|3662.1|3667.2|3662.2|3667.4|3662.4|3666.5|3661.5|0
1589179500000|2020-05-11 06:45:00|3667.3|3662.3|3667.3|3662.3|3667.5|3662.5|3666.8|3661.8|0
1589179800000|2020-05-11 06:50:00|3667.4|3662.4|3669.1|3664.1|3669.4|3664.4|3665.9|3660.9|0
1589180100000|2020-05-11 06:55:00|3669.3|3664.3|3669.6|3664.6|3671.2|3666.2|3668.2|3663.2|0
1589180400000|2020-05-11 07:00:00|3669.9|3664.9|3668.1|3663.1|3670.9|3665.9|3665.8|3660.8|0
1589180700000|2020-05-11 07:05:00|3668|3663|3665.3|3660.3|3668.2|3663.2|3663.7|3658.7|0
1589181000000|2020-05-11 07:10:00|3665.4|3660.4|3669|3664|3669|3664|3664.7|3659.7|0
1589181300000|2020-05-11 07:15:00|3668.9|3663.9|3671|3666|3671.2|3666.2|3665.7|3660.7|0
1589181600000|2020-05-11 07:20:00|3670.8|3665.8|3672.1|3667.1|3673.6|3668.6|3670|3665|0
1589181900000|2020-05-11 07:25:00|3672.3|3667.3|3673.1|3668.1|3674|3669|3671.6|3666.6|0
1589182200000|2020-05-11 07:30:00|3673.2|3668.2|3669.9|3664.9|3673.2|3668.2|3669.8|3664.8|0
1589182500000|2020-05-11 07:35:00|3670|3665|3675.1|3670.1|3675.8|3670.8|3669.2|3664.2|0
1589182800000|2020-05-11 07:40:00|3675|3670|3674|3669|3676.2|3671.2|3673.1|3668.1|0
1589183100000|2020-05-11 07:45:00|3673.9|3668.9|3672.9|3667.9|3673.9|3668.9|3671.8|3666.8|0
1589183400000|2020-05-11 07:50:00|3672.7|3667.7|3673.9|3668.9|3674.8|3669.8|3671.5|3666.5|0
1589183700000|2020-05-11 07:55:00|3673.8|3668.8|3674|3669|3675|3670|3672.7|3667.7|0
1589184000000|2020-05-11 08:00:00|3673.9|3668.9|3651.8|3648.8|3674.1|3669.1|3650.6|3647.6|0
1589184300000|2020-05-11 08:05:00|3653.1|3650.1|3660.6|3657.6|3661.9|3658.9|3651.2|3648.2|0
1589184600000|2020-05-11 08:10:00|3660.5|3657.5|3655.9|3652.9|3660.5|3657.5|3655.2|3652.2|0
1589184900000|2020-05-11 08:15:00|3655.4|3652.4|3657.2|3654.2|3658.7|3655.7|3654.7|3651.7|0
1589185200000|2020-05-11 08:20:00|3656.2|3653.2|3653.8|3650.8|3657|3654|3653.8|3650.8|0
1589185500000|2020-05-11 08:25:00|3653.5|3650.5|3652|3649|3655.7|3652.7|3651|3648|0
1589185800000|2020-05-11 08:30:00|3653.9|3650.9|3652.1|3649.1|3653.9|3650.9|3648.9|3645.9|0
1589186100000|2020-05-11 08:35:00|3652.2|3649.2|3650.5|3647.5|3652.3|3649.3|3647.1|3644.1|0
1589186400000|2020-05-11 08:40:00|3649.4|3646.4|3644.6|3641.6|3650.9|3647.9|3644.6|3641.6|0
1589186700000|2020-05-11 08:45:00|3645.5|3642.5|3644.5|3641.5|3646.5|3643.5|3642.1|3639.1|0
1589187000000|2020-05-11 08:50:00|3645|3642|3643.7|3640.7|3645.7|3642.7|3642.2|3639.2|0
1589187300000|2020-05-11 08:55:00|3643.6|3640.6|3643.5|3640.5|3643.8|3640.8|3641.2|3638.2|0
1589187600000|2020-05-11 09:00:00|3642.5|3639.5|3638|3635|3643.4|3640.4|3637.8|3634.8|0
1589187900000|2020-05-11 09:05:00|3638.6|3635.6|3636.8|3633.8|3638.6|3635.6|3635.4|3632.4|0
1589188200000|2020-05-11 09:10:00|3637|3634|3637.2|3634.2|3641.1|3638.1|3635.9|3632.9|0
1589188500000|2020-05-11 09:15:00|3637|3634|3636.3|3633.3|3637.4|3634.4|3636|3633|0
1589188800000|2020-05-11 09:20:00|3636.2|3633.2|3639.2|3636.2|3639.9|3636.9|3635.6|3632.6|0
1589189100000|2020-05-11 09:25:00|3639.1|3636.1|3636.9|3633.9|3639.1|3636.1|3636.4|3633.4|0
1589189400000|2020-05-11 09:30:00|3636.5|3633.5|3637.4|3634.4|3638.2|3635.2|3636.1|3633.1|0
1589189700000|2020-05-11 09:35:00|3637.5|3634.5|3637.8|3634.8|3638|3635|3636.5|3633.5|0
1589190000000|2020-05-11 09:40:00|3637.9|3634.9|3640|3637|3640|3637|3637.4|3634.4|0
1589190300000|2020-05-11 09:45:00|3640.1|3637.1|3641.2|3638.2|3642|3639|3639.9|3636.9|0
1589190600000|2020-05-11 09:50:00|3641.3|3638.3|3644.2|3641.2|3644.4|3641.4|3641.1|3638.1|0
1589190900000|2020-05-11 09:55:00|3644.3|3641.3|3644.2|3641.2|3644.5|3641.5|3643.3|3640.3|0
1589191200000|2020-05-11 10:00:00|3643.6|3640.6|3642.4|3639.4|3644.3|3641.3|3642.2|3639.2|0
1589191500000|2020-05-11 10:05:00|3642.7|3639.7|3643.1|3640.1|3643.1|3640.1|3642.3|3639.3|0
1589191800000|2020-05-11 10:10:00|3643|3640|3642.8|3639.8|3643.6|3640.6|3642.5|3639.5|0
1589192100000|2020-05-11 10:15:00|3642.4|3639.4|3635.6|3632.6|3642.7|3639.7|3635.6|3632.6|0
1589192400000|2020-05-11 10:20:00|3635.8|3632.8|3635.5|3632.5|3635.8|3632.8|3634|3631|0
1589192700000|2020-05-11 10:25:00|3635.3|3632.3|3635.7|3632.7|3636.8|3633.8|3634.7|3631.7|0
1589193000000|2020-05-11 10:30:00|3635.6|3632.6|3635.6|3632.6|3635.6|3632.6|3633.4|3630.4|0
1589193300000|2020-05-11 10:35:00|3635.7|3632.7|3635.3|3632.3|3636.4|3633.4|3634.9|3631.9|0
1589193600000|2020-05-11 10:40:00|3635.4|3632.4|3636.1|3633.1|3636.3|3633.3|3635.1|3632.1|0
1589193900000|2020-05-11 10:45:00|3636.2|3633.2|3635.4|3632.4|3636.4|3633.4|3634.9|3631.9|0
1589194200000|2020-05-11 10:50:00|3635.3|3632.3|3633.2|3630.2|3635.7|3632.7|3632.9|3629.9|0
1589194500000|2020-05-11 10:55:00|3633.7|3630.7|3632.7|3629.7|3633.9|3630.9|3631.7|3628.7|0
1589194800000|2020-05-11 11:00:00|3633|3630|3639.7|3636.7|3641|3638|3632.8|3629.8|0
1589195100000|2020-05-11 11:05:00|3639.5|3636.5|3641.1|3638.1|3642.5|3639.5|3639.4|3636.4|0
1589195400000|2020-05-11 11:10:00|3641.3|3638.3|3641.3|3638.3|3641.7|3638.7|3639.9|3636.9|0
1589195700000|2020-05-11 11:15:00|3641.6|3638.6|3641.5|3638.5|3642.8|3639.8|3641.4|3638.4|0
1589196000000|2020-05-11 11:20:00|3641.6|3638.6|3639.1|3636.1|3641.6|3638.6|3637.4|3634.4|0
1589196300000|2020-05-11 11:25:00|3638.8|3635.8|3640.4|3637.4|3641.2|3638.2|3638|3635|0
1589196600000|2020-05-11 11:30:00|3640.3|3637.3|3641.9|3638.9|3642.6|3639.6|3640|3637|0
1589196900000|2020-05-11 11:35:00|3641.8|3638.8|3641.5|3638.5|3642.8|3639.8|3641.1|3638.1|0
1589197200000|2020-05-11 11:40:00|3641.4|3638.4|3636.7|3633.7|3641.5|3638.5|3636.5|3633.5|0
1589197500000|2020-05-11 11:45:00|3636.9|3633.9|3631.9|3628.9|3636.9|3633.9|3631.5|3628.5|0
1589197800000|2020-05-11 11:50:00|3631.8|3628.8|3632|3629|3632.5|3629.5|3630.6|3627.6|0
1589198100000|2020-05-11 11:55:00|3631|3628|3629.6|3626.6|3631.3|3628.3|3627.3|3624.3|0
1589198400000|2020-05-11 12:00:00|3629.5|3626.5|3630.1|3627.1|3630.6|3627.6|3627.5|3624.5|0
1589198700000|2020-05-11 12:05:00|3629.9|3626.9|3626.3|3623.3|3630.1|3627.1|3626.2|3623.2|0
1589199000000|2020-05-11 12:10:00|3626.2|3623.2|3630.5|3627.5|3630.5|3627.5|3626.2|3623.2|0
1589199300000|2020-05-11 12:15:00|3630.4|3627.4|3629.8|3626.8|3630.4|3627.4|3628.6|3625.6|0
1589199600000|2020-05-11 12:20:00|3629.9|3626.9|3630.3|3627.3|3630.8|3627.8|3629.4|3626.4|0
1589199900000|2020-05-11 12:25:00|3629.9|3626.9|3628.2|3625.2|3630|3627|3628.1|3625.1|0
1589200200000|2020-05-11 12:30:00|3628.1|3625.1|3630.3|3627.3|3630.3|3627.3|3627.7|3624.7|0
1589200500000|2020-05-11 12:35:00|3630.1|3627.1|3629.4|3626.4|3630.7|3627.7|3628.7|3625.7|0
1589200800000|2020-05-11 12:40:00|3629.3|3626.3|3622.9|3619.9|3629.3|3626.3|3622.9|3619.9|0
1589201100000|2020-05-11 12:45:00|3623.2|3620.2|3624.3|3621.3|3624.9|3621.9|3622.4|3619.4|0
1589201400000|2020-05-11 12:50:00|3624.2|3621.2|3624.5|3621.5|3625.5|3622.5|3624|3621|0
1589201700000|2020-05-11 12:55:00|3624.6|3621.6|3626.7|3623.7|3626.9|3623.9|3623.9|3620.9|0
1589202000000|2020-05-11 13:00:00|3627|3624|3629.6|3626.6|3629.6|3626.6|3626.3|3623.3|0
1589202300000|2020-05-11 13:05:00|3629.9|3626.9|3630|3627|3630.3|3627.3|3628|3625|0
1589202600000|2020-05-11 13:10:00|3630.1|3627.1|3627.8|3624.8|3630.3|3627.3|3627.6|3624.6|0
1589202900000|2020-05-11 13:15:00|3628|3625|3629.1|3626.1|3629.5|3626.5|3627.9|3624.9|0
1589203200000|2020-05-11 13:20:00|3629.2|3626.2|3632.1|3629.1|3632.2|3629.2|3628.8|3625.8|0
1589203500000|2020-05-11 13:25:00|3632.3|3629.3|3632.1|3629.1|3633.5|3630.5|3630.1|3627.1|0
1589203800000|2020-05-11 13:30:00|3631.3|3628.3|3649.3|3647.5|3652.2|3650.4|3627.3|3625.5|0
1589204100000|2020-05-11 13:35:00|3648.9|3647.1|3654.5|3652.7|3654.5|3652.7|3647.8|3646|0
1589204400000|2020-05-11 13:40:00|3654|3652.2|3655.4|3653.6|3655.7|3653.9|3648.9|3647.1|0
1589204700000|2020-05-11 13:45:00|3655.6|3653.8|3655.4|3653.6|3666.6|3664.8|3655.3|3653.5|0
1589205000000|2020-05-11 13:50:00|3655.3|3653.5|3656.8|3655|3660.3|3658.5|3654.9|3653.1|0
1589205300000|2020-05-11 13:55:00|3656.9|3655.1|3651.6|3649.8|3658.5|3656.7|3647|3645.2|0
1589205600000|2020-05-11 14:00:00|3651.5|3649.7|3670.7|3668.9|3671.3|3669.5|3650.3|3648.5|0
1589205900000|2020-05-11 14:05:00|3670.9|3669.1|3671.8|3670|3672.9|3671.1|3667|3665.2|0
1589206200000|2020-05-11 14:10:00|3671.6|3669.8|3669.8|3668|3675.9|3674.1|3668.9|3667.1|0
1589206500000|2020-05-11 14:15:00|3670.1|3668.3|3668.3|3666.5|3671|3669.2|3664|3662.2|0
1589206800000|2020-05-11 14:20:00|3668.2|3666.4|3670.5|3668.7|3671.3|3669.5|3665.8|3664|0
1589207100000|2020-05-11 14:25:00|3670.7|3668.9|3672.4|3670.6|3674|3672.2|3669.3|3667.5|0
1589207400000|2020-05-11 14:30:00|3672.3|3670.5|3671.7|3669.9|3672.3|3670.5|3666.9|3665.1|0
1589207700000|2020-05-11 14:35:00|3671.8|3670|3670.3|3668.5|3673.2|3671.4|3663|3661.2|0
1589208000000|2020-05-11 14:40:00|3670.4|3668.6|3675.9|3674.1|3676|3674.2|3668.2|3666.4|0
1589208300000|2020-05-11 14:45:00|3676|3674.2|3679.2|3677.4|3681.1|3679.3|3674.8|3673|0
1589208600000|2020-05-11 14:50:00|3679|3677.2|3673.7|3671.9|3679|3677.2|3673|3671.2|0
1589208900000|2020-05-11 14:55:00|3673.9|3672.1|3669.8|3668|3674.4|3672.6|3669.2|3667.4|0
1589209200000|2020-05-11 15:00:00|3670.5|3668.7|3672.4|3670.6|3674.3|3672.5|3669.6|3667.8|0
1589209500000|2020-05-11 15:05:00|3672.3|3670.5|3671.8|3670|3672.9|3671.1|3669.5|3667.7|0
1589209800000|2020-05-11 15:10:00|3671.6|3669.8|3673.8|3672|3674.8|3673|3670.4|3668.6|0
1589210100000|2020-05-11 15:15:00|3673.9|3672.1|3680.3|3678.5|3680.7|3678.9|3673.5|3671.7|0
1589210400000|2020-05-11 15:20:00|3680.2|3678.4|3682.4|3680.6|3684|3682.2|3679.2|3677.4|0
1589210700000|2020-05-11 15:25:00|3682.3|3680.5|3686.6|3684.8|3686.7|3684.9|3680.1|3678.3|0
1589211000000|2020-05-11 15:30:00|3686.8|3685|3685.4|3683.6|3688.4|3686.6|3684.3|3682.5|0
1589211300000|2020-05-11 15:35:00|3685.5|3683.7|3684|3682.2|3686.3|3684.5|3683.2|3681.4|0
1589211600000|2020-05-11 15:40:00|3683.7|3681.9|3683.3|3681.5|3686.5|3684.7|3683.2|3681.4|0
1589211900000|2020-05-11 15:45:00|3682.9|3681.1|3683.4|3681.6|3685.1|3683.3|3682.1|3680.3|0
1589212200000|2020-05-11 15:50:00|3683.2|3681.4|3683.2|3681.4|3684.8|3683|3681.2|3679.4|0
1589212500000|2020-05-11 15:55:00|3683.3|3681.5|3687.4|3685.6|3687.5|3685.7|3682.3|3680.5|0
1589212800000|2020-05-11 16:00:00|3687.3|3685.5|3685.7|3683.9|3689.3|3687.5|3684.1|3682.3|0
1589213100000|2020-05-11 16:05:00|3685.6|3683.8|3681.1|3679.3|3685.8|3684|3680.4|3678.6|0
1589213400000|2020-05-11 16:10:00|3681.4|3679.6|3684.1|3682.3|3684.2|3682.4|3680.9|3679.1|0
1589213700000|2020-05-11 16:15:00|3684.3|3682.5|3684.8|3683|3686.3|3684.5|3682.8|3681|0
1589214000000|2020-05-11 16:20:00|3684.9|3683.1|3685.3|3683.5|3687.2|3685.4|3684.2|3682.4|0
1589214300000|2020-05-11 16:25:00|3685.1|3683.3|3689|3687.2|3689.2|3687.4|3684.6|3682.8|0
1589214600000|2020-05-11 16:30:00|3688.9|3687.1|3688.3|3686.5|3690|3688.2|3686.7|3684.9|0
1589214900000|2020-05-11 16:35:00|3688.4|3686.6|3685|3683.2|3688.6|3686.8|3685|3683.2|0
1589215200000|2020-05-11 16:40:00|3684.9|3683.1|3687|3685.2|3687|3685.2|3684.7|3682.9|0
1589215500000|2020-05-11 16:45:00|3686.9|3685.1|3681.7|3679.9|3687.6|3685.8|3681.2|3679.4|0
1589215800000|2020-05-11 16:50:00|3681.6|3679.8|3685.2|3683.4|3685.3|3683.5|3681|3679.2|0
1589216100000|2020-05-11 16:55:00|3685.3|3683.5|3686.1|3684.3|3686.6|3684.8|3685|3683.2|0
1589216400000|2020-05-11 17:00:00|3686|3684.2|3685.3|3683.5|3686|3684.2|3683.6|3681.8|0
1589216700000|2020-05-11 17:05:00|3685.2|3683.4|3689.7|3687.9|3689.7|3687.9|3685.1|3683.3|0
1589217000000|2020-05-11 17:10:00|3689.8|3688|3690|3688.2|3691.4|3689.6|3689.3|3687.5|0
1589217300000|2020-05-11 17:15:00|3689.9|3688.1|3691.7|3689.9|3691.7|3689.9|3688.1|3686.3|0
1589217600000|2020-05-11 17:20:00|3692|3690.2|3690.3|3688.5|3692.7|3690.9|3689.7|3687.9|0
1589217900000|2020-05-11 17:25:00|3690.4|3688.6|3694|3692.2|3694|3692.2|3690.1|3688.3|0
1589218200000|2020-05-11 17:30:00|3694.1|3692.3|3695.5|3693.7|3696.2|3694.4|3694|3692.2|0
1589218500000|2020-05-11 17:35:00|3695.6|3693.8|3699.3|3697.5|3699.3|3697.5|3695.6|3693.8|0
1589218800000|2020-05-11 17:40:00|3699.1|3697.3|3696.3|3694.5|3699.1|3697.3|3695.8|3694|0
1589219100000|2020-05-11 17:45:00|3696.4|3694.6|3694.5|3692.7|3697.9|3696.1|3694.4|3692.6|0
1589219400000|2020-05-11 17:50:00|3694.6|3692.8|3695.6|3693.8|3697.3|3695.5|3694.2|3692.4|0
1589219700000|2020-05-11 17:55:00|3695.7|3693.9|3694.7|3692.9|3696.9|3695.1|3694.6|3692.8|0
1589220000000|2020-05-11 18:00:00|3694.6|3692.8|3693.6|3691.8|3696.2|3694.4|3693.4|3691.6|0
1589220300000|2020-05-11 18:05:00|3693.7|3691.9|3692|3690.2|3693.7|3691.9|3688.9|3687.1|0
1589220600000|2020-05-11 18:10:00|3692.1|3690.3|3692.3|3690.5|3693.9|3692.1|3691.2|3689.4|0
1589220900000|2020-05-11 18:15:00|3692.4|3690.6|3694.4|3692.6|3695.1|3693.3|3691.9|3690.1|0
1589221200000|2020-05-11 18:20:00|3694.6|3692.8|3698.3|3696.5|3698.6|3696.8|3694.3|3692.5|0
1589221500000|2020-05-11 18:25:00|3698.2|3696.4|3694.9|3693.1|3699.3|3697.5|3693.2|3691.4|0
1589221800000|2020-05-11 18:30:00|3694.8|3693|3698.1|3696.3|3698.1|3696.3|3693.9|3692.1|0
1589222100000|2020-05-11 18:35:00|3698.2|3696.4|3699.9|3698.1|3700.6|3698.8|3697.1|3695.3|0
1589222400000|2020-05-11 18:40:00|3700.2|3698.4|3697.8|3696|3700.7|3698.9|3697.4|3695.6|0
1589222700000|2020-05-11 18:45:00|3697.7|3695.9|3700.8|3699|3701.2|3699.4|3696.6|3694.8|0
1589223000000|2020-05-11 18:50:00|3700.7|3698.9|3701.4|3699.6|3702|3700.2|3700|3698.2|0
1589223300000|2020-05-11 18:55:00|3701.5|3699.7|3700.2|3698.4|3701.6|3699.8|3699.3|3697.5|0
1589223600000|2020-05-11 19:00:00|3700.6|3698.8|3700|3698.2|3703|3701.2|3699.1|3697.3|0
1589223900000|2020-05-11 19:05:00|3699.9|3698.1|3702.9|3701.1|3703.3|3701.5|3699.3|3697.5|0
1589224200000|2020-05-11 19:10:00|3703.1|3701.3|3699.3|3697.5|3704.5|3702.7|3698.4|3696.6|0
1589224500000|2020-05-11 19:15:00|3699.2|3697.4|3701.7|3699.9|3703.4|3701.6|3699.2|3697.4|0
1589224800000|2020-05-11 19:20:00|3701.4|3699.6|3702.4|3700.6|3702.7|3700.9|3697.7|3695.9|0
1589225100000|2020-05-11 19:25:00|3702.3|3700.5|3700.5|3698.7|3702.8|3701|3697.6|3695.8|0
1589225400000|2020-05-11 19:30:00|3700.3|3698.5|3697.6|3695.8|3702|3700.2|3696.9|3695.1|0
1589225700000|2020-05-11 19:35:00|3697.7|3695.9|3701.4|3699.6|3701.5|3699.7|3696.6|3694.8|0
1589226000000|2020-05-11 19:40:00|3701.9|3700.1|3698.8|3697|3703.6|3701.8|3698|3696.2|0
1589226300000|2020-05-11 19:45:00|3698.9|3697.1|3694.6|3692.8|3700.2|3698.4|3694.4|3692.6|0
1589226600000|2020-05-11 19:50:00|3695.3|3693.5|3693.2|3691.4|3699.3|3697.5|3693.2|3691.4|0
1589226900000|2020-05-11 19:55:00|3694.1|3692.3|3685.8|3684|3694.8|3693|3685.8|3684|0
1589227200000|2020-05-11 20:00:00|3686.4|3683.4|3685.5|3682.5|3689.1|3686.1|3685.5|3682.5|0
1589227500000|2020-05-11 20:05:00|3685.6|3682.6|3684.8|3681.8|3686.1|3683.1|3684.7|3681.7|0
1589227800000|2020-05-11 20:10:00|3685.1|3682.1|3684.9|3681.9|3685.4|3682.4|3684|3681|0
1589228100000|2020-05-11 20:15:00|3685.1|3682.1|3685.4|3682.4|3686.2|3683.2|3684.7|3681.7|0
1589228400000|2020-05-11 20:20:00|3685.3|3682.3|3686.6|3683.6|3686.9|3683.9|3685.1|3682.1|0
1589228700000|2020-05-11 20:25:00|3686.5|3683.5|3686.8|3683.8|3686.8|3683.8|3686.2|3683.2|0
1589229000000|2020-05-11 20:30:00|3686.7|3683.7|3685|3682|3686.7|3683.7|3684.8|3681.8|0
1589229300000|2020-05-11 20:35:00|3684.9|3681.9|3682.8|3679.8|3685.2|3682.2|3681.7|3678.7|0
1589229600000|2020-05-11 20:40:00|3682.2|3679.2|3685.1|3682.1|3685.3|3682.3|3681.6|3678.6|0
1589229900000|2020-05-11 20:45:00|3685.2|3682.2|3684.7|3681.7|3686.1|3683.1|3684.6|3681.6|0
1589230200000|2020-05-11 20:50:00|3684.6|3681.6|3686|3683|3686.2|3683.2|3684.5|3681.5|0
1589230500000|2020-05-11 20:55:00|3686.1|3683.1|3686.3|3683.3|3686.3|3683.3|3685.3|3682.3|0
1589230800000|2020-05-11 21:00:00|3686.2|3683.2|3686.9|3683.9|3687.2|3684.2|3685.9|3682.9|0
1589231100000|2020-05-11 21:05:00|3687|3684|3686.8|3683.8|3687.1|3684.1|3686.3|3683.3|0
1589231400000|2020-05-11 21:10:00|3686.7|3683.7|3685.9|3682.9|3686.8|3683.8|3685.8|3682.8|0
1589231700000|2020-05-11 21:15:00|3686|3683|3686|3683|3686.4|3683.4|3685.5|3682.5|0
1589232000000|2020-05-11 21:20:00|3686.1|3683.1|3686.2|3683.2|3686.2|3683.2|3685.9|3682.9|0
1589232300000|2020-05-11 21:25:00|3686.3|3683.3|3686.5|3683.5|3686.6|3683.6|3686.1|3683.1|0
1589232600000|2020-05-11 21:30:00|3686.4|3683.4|3686.1|3683.1|3686.5|3683.5|3685.5|3682.5|0
1589232900000|2020-05-11 21:35:00|3686.6|3683.6|3687.6|3684.6|3687.6|3684.6|3686.3|3683.3|0
1589233200000|2020-05-11 21:40:00|3687.5|3684.5|3687.6|3684.6|3687.6|3684.6|3686.9|3683.9|0
1589233500000|2020-05-11 21:45:00|3687.7|3684.7|3687.5|3684.5|3687.8|3684.8|3687.5|3684.5|0
1589233800000|2020-05-11 21:50:00|3687.3|3684.3|3686.4|3683.4|3687.6|3684.6|3686.4|3683.4|0
1589234100000|2020-05-11 21:55:00|3686.5|3683.5|3686.2|3683.2|3687|3684|3686.1|3683.1|0
1589234400000|2020-05-11 22:00:00|3686.1|3683.1|3686.3|3683.3|3686.3|3683.3|3685.5|3682.5|0
1589234700000|2020-05-11 22:05:00|3687.1|3684.1|3687.6|3684.6|3687.8|3684.8|3687.1|3684.1|0
1589235000000|2020-05-11 22:10:00|3687.5|3684.5|3689.7|3686.7|3689.7|3686.7|3687.5|3684.5|0
1589235300000|2020-05-11 22:15:00|3689.8|3686.8|3692|3689|3692|3689|3689.8|3686.8|0
1589235600000|2020-05-11 22:20:00|3691.9|3688.9|3692|3689|3692.4|3689.4|3691.1|3688.1|0
1589235900000|2020-05-11 22:25:00|3692.2|3689.2|3692.1|3689.1|3692.7|3689.7|3691.7|3688.7|0
1589236200000|2020-05-11 22:30:00|3691.9|3688.9|3692.9|3689.9|3692.9|3689.9|3691.9|3688.9|0
1589236500000|2020-05-11 22:35:00|3693|3690|3694.2|3691.2|3694.4|3691.4|3692.9|3689.9|0
1589236800000|2020-05-11 22:40:00|3694.4|3691.4|3694.6|3691.6|3694.7|3691.7|3694|3691|0
1589237100000|2020-05-11 22:45:00|3694.7|3691.7|3691.1|3688.1|3694.9|3691.9|3691|3688|0
1589237400000|2020-05-11 22:50:00|3691|3688|3691.5|3688.5|3692.1|3689.1|3690.7|3687.7|0
1589237700000|2020-05-11 22:55:00|3691.6|3688.6|3691.1|3688.1|3691.8|3688.8|3691|3688|0
1589238000000|2020-05-11 23:00:00|3691.2|3688.2|3691|3688|3691.6|3688.6|3691|3688|0
1589238300000|2020-05-11 23:05:00|3691.1|3688.1|3691.8|3688.8|3691.8|3688.8|3691|3688|0
1589238600000|2020-05-11 23:10:00|3691.7|3688.7|3692.7|3689.7|3692.9|3689.9|3691.7|3688.7|0
1589238900000|2020-05-11 23:15:00|3692.9|3689.9|3692.6|3689.6|3693.1|3690.1|3691.8|3688.8|0
1589239200000|2020-05-11 23:20:00|3692.7|3689.7|3690.7|3687.7|3692.8|3689.8|3690.6|3687.6|0
1589239500000|2020-05-11 23:25:00|3690.8|3687.8|3688.4|3685.4|3690.8|3687.8|3688.4|3685.4|0
1589239800000|2020-05-11 23:30:00|3688.5|3685.5|3688.9|3685.9|3689.2|3686.2|3688.5|3685.5|0
1589240100000|2020-05-11 23:35:00|3689|3686|3687.9|3684.9|3690|3687|3687.9|3684.9|0
1589240400000|2020-05-11 23:40:00|3687.8|3684.8|3686.4|3683.4|3687.8|3684.8|3686.4|3683.4|0
1589240700000|2020-05-11 23:45:00|3686.3|3683.3|3684.6|3681.6|3687.1|3684.1|3684.5|3681.5|0
1589241000000|2020-05-11 23:50:00|3684.7|3681.7|3684.8|3681.8|3684.9|3681.9|3683.8|3680.8|0
1589241300000|2020-05-11 23:55:00|3684.9|3681.9|3687.2|3682.2|3687.9|3684.1|3684.5|3681.5|0
1589241600000|2020-05-12 00:00:00|3687.1|3682.1|3684.7|3679.7|3690.2|3685.2|3680.9|3675.9|0
1589241900000|2020-05-12 00:05:00|3684.8|3679.8|3681.8|3676.8|3686.5|3681.5|3681.2|3676.2|0
1589242200000|2020-05-12 00:10:00|3681.9|3676.9|3680|3675|3684.4|3679.4|3679.3|3674.3|0
1589242500000|2020-05-12 00:15:00|3679.9|3674.9|3682|3677|3682.7|3677.7|3678.9|3673.9|0
1589242800000|2020-05-12 00:20:00|3681.9|3676.9|3681.2|3676.2|3683.4|3678.4|3679.9|3674.9|0
1589243100000|2020-05-12 00:25:00|3681.4|3676.4|3677|3672|3682.7|3677.7|3675.3|3670.3|0
1589243400000|2020-05-12 00:30:00|3676.9|3671.9|3676.1|3671.1|3677.2|3672.2|3674.9|3669.9|0
1589243700000|2020-05-12 00:35:00|3676.2|3671.2|3677.6|3672.6|3678.4|3673.4|3674.8|3669.8|0
1589244000000|2020-05-12 00:40:00|3677.5|3672.5|3678.9|3673.9|3679.8|3674.8|3676.9|3671.9|0
1589244300000|2020-05-12 00:45:00|3679|3674|3674.6|3669.6|3680|3675|3673.5|3668.5|0
1589244600000|2020-05-12 00:50:00|3674.7|3669.7|3676.1|3671.1|3677.5|3672.5|3674.7|3669.7|0
1589244900000|2020-05-12 00:55:00|3675.8|3670.8|3675.5|3670.5|3676|3671|3671.6|3666.6|0
1589245200000|2020-05-12 01:00:00|3675.7|3670.7|3674.7|3669.7|3676.4|3671.4|3672.3|3667.3|0
1589245500000|2020-05-12 01:05:00|3674.6|3669.6|3677.5|3672.5|3678.2|3673.2|3673.7|3668.7|0
1589245800000|2020-05-12 01:10:00|3677.6|3672.6|3676.1|3671.1|3678.1|3673.1|3675.5|3670.5|0
1589246100000|2020-05-12 01:15:00|3676.2|3671.2|3677.9|3672.9|3679|3674|3674.8|3669.8|0
1589246400000|2020-05-12 01:20:00|3678|3673|3681.3|3676.3|3681.6|3676.6|3676.5|3671.5|0
1589246700000|2020-05-12 01:25:00|3681.4|3676.4|3683.4|3678.4|3683.4|3678.4|3680.2|3675.2|0
1589247000000|2020-05-12 01:30:00|3683.5|3678.5|3684.2|3679.2|3684.3|3679.3|3682.2|3677.2|0
1589247300000|2020-05-12 01:35:00|3684.3|3679.3|3680.2|3675.2|3685|3680|3679.6|3674.6|0
1589247600000|2020-05-12 01:40:00|3680.3|3675.3|3674.8|3669.8|3680.4|3675.4|3673.6|3668.6|0
1589247900000|2020-05-12 01:45:00|3674.6|3669.6|3671.8|3666.8|3674.6|3669.6|3671.5|3666.5|0
1589248200000|2020-05-12 01:50:00|3671.7|3666.7|3674.9|3669.9|3675.3|3670.3|3670.2|3665.2|0
1589248500000|2020-05-12 01:55:00|3674.7|3669.7|3673.7|3668.7|3676.3|3671.3|3673.7|3668.7|0
1589248800000|2020-05-12 02:00:00|3673.4|3668.4|3674.9|3669.9|3676.8|3671.8|3673.4|3668.4|0
1589249100000|2020-05-12 02:05:00|3674.8|3669.8|3677.3|3672.3|3678|3673|3674.6|3669.6|0
1589249400000|2020-05-12 02:10:00|3677.1|3672.1|3677.2|3672.2|3678.2|3673.2|3675.5|3670.5|0
1589249700000|2020-05-12 02:15:00|3677.1|3672.1|3673.4|3668.4|3677.8|3672.8|3672.8|3667.8|0
1589250000000|2020-05-12 02:20:00|3673.6|3668.6|3674.4|3669.4|3675.9|3670.9|3673.4|3668.4|0
1589250300000|2020-05-12 02:25:00|3674.3|3669.3|3669.6|3664.6|3675.2|3670.2|3667.7|3662.7|0
1589250600000|2020-05-12 02:30:00|3669.7|3664.7|3668.4|3663.4|3670.2|3665.2|3667.4|3662.4|0
1589250900000|2020-05-12 02:35:00|3668.3|3663.3|3669.8|3664.8|3670.1|3665.1|3668.2|3663.2|0
1589251200000|2020-05-12 02:40:00|3669.7|3664.7|3669.9|3664.9|3670.9|3665.9|3669|3664|0
1589251500000|2020-05-12 02:45:00|3669.8|3664.8|3672.2|3667.2|3672.7|3667.7|3669.1|3664.1|0
1589251800000|2020-05-12 02:50:00|3672.3|3667.3|3673.5|3668.5|3674.1|3669.1|3672.2|3667.2|0
1589252100000|2020-05-12 02:55:00|3673.4|3668.4|3674|3669|3674.7|3669.7|3672.1|3667.1|0
1589252400000|2020-05-12 03:00:00|3674.2|3669.2|3670.7|3665.7|3674.6|3669.6|3670.2|3665.2|0
1589252700000|2020-05-12 03:05:00|3671|3666|3671.9|3666.9|3673.5|3668.5|3671|3666|0
1589253000000|2020-05-12 03:10:00|3671.8|3666.8|3669.6|3664.6|3671.8|3666.8|3668.5|3663.5|0
1589253300000|2020-05-12 03:15:00|3669.7|3664.7|3669.3|3664.3|3670.6|3665.6|3669|3664|0
1589253600000|2020-05-12 03:20:00|3669.5|3664.5|3668.6|3663.6|3670.3|3665.3|3667.9|3662.9|0
1589253900000|2020-05-12 03:25:00|3668.7|3663.7|3668.5|3663.5|3669.7|3664.7|3667.4|3662.4|0
1589254200000|2020-05-12 03:30:00|3668.6|3663.6|3668.4|3663.4|3669.1|3664.1|3667.7|3662.7|0
1589254500000|2020-05-12 03:35:00|3668.5|3663.5|3668.1|3663.1|3670|3665|3666.8|3661.8|0
1589254800000|2020-05-12 03:40:00|3668|3663|3670.2|3665.2|3670.4|3665.4|3667.1|3662.1|0
1589255100000|2020-05-12 03:45:00|3670.3|3665.3|3670|3665|3672.2|3667.2|3669.5|3664.5|0
1589255400000|2020-05-12 03:50:00|3670.1|3665.1|3672.5|3667.5|3672.5|3667.5|3669.9|3664.9|0
1589255700000|2020-05-12 03:55:00|3672.8|3667.8|3678.3|3673.3|3678.4|3673.4|3672.5|3667.5|0
1589256000000|2020-05-12 04:00:00|3678.4|3673.4|3680.5|3675.5|3680.6|3675.6|3675.6|3670.6|0
1589256300000|2020-05-12 04:05:00|3680.6|3675.6|3680.3|3675.3|3681.8|3676.8|3679.7|3674.7|0
1589256600000|2020-05-12 04:10:00|3680.2|3675.2|3678.9|3673.9|3680.6|3675.6|3677.8|3672.8|0
1589256900000|2020-05-12 04:15:00|3679|3674|3683.7|3678.7|3685.1|3680.1|3678.9|3673.9|0
1589257200000|2020-05-12 04:20:00|3683.8|3678.8|3684.6|3679.6|3684.9|3679.9|3681.8|3676.8|0
1589257500000|2020-05-12 04:25:00|3684.5|3679.5|3680.3|3675.3|3685.1|3680.1|3679.8|3674.8|0
1589257800000|2020-05-12 04:30:00|3680.1|3675.1|3677.8|3672.8|3681|3676|3677.3|3672.3|0
1589258100000|2020-05-12 04:35:00|3677.9|3672.9|3680.1|3675.1|3680.5|3675.5|3677.9|3672.9|0
1589258400000|2020-05-12 04:40:00|3680.2|3675.2|3679.2|3674.2|3680.5|3675.5|3678.6|3673.6|0
1589258700000|2020-05-12 04:45:00|3679.4|3674.4|3682.4|3677.4|3682.4|3677.4|3679.1|3674.1|0
1589259000000|2020-05-12 04:50:00|3682.3|3677.3|3681|3676|3682.5|3677.5|3680|3675|0
1589259300000|2020-05-12 04:55:00|3681.1|3676.1|3683.2|3678.2|3685|3680|3680.6|3675.6|0
1589259600000|2020-05-12 05:00:00|3683|3678|3687.1|3682.1|3687.9|3682.9|3683|3678|0
1589259900000|2020-05-12 05:05:00|3687.2|3682.2|3685.1|3680.1|3688.2|3683.2|3684.6|3679.6|0
1589260200000|2020-05-12 05:10:00|3685.2|3680.2|3685.3|3680.3|3685.7|3680.7|3684|3679|0
1589260500000|2020-05-12 05:15:00|3685.5|3680.5|3686.9|3681.9|3687.5|3682.5|3684.9|3679.9|0
1589260800000|2020-05-12 05:20:00|3686.8|3681.8|3690.4|3685.4|3691.5|3686.5|3686.7|3681.7|0
1589261100000|2020-05-12 05:25:00|3690.5|3685.5|3690.2|3685.2|3690.9|3685.9|3689.4|3684.4|0
1589261400000|2020-05-12 05:30:00|3690.1|3685.1|3690.8|3685.8|3691.1|3686.1|3688.7|3683.7|0
1589261700000|2020-05-12 05:35:00|3690.9|3685.9|3689.1|3684.1|3691.5|3686.5|3688.4|3683.4|0
1589262000000|2020-05-12 05:40:00|3689.2|3684.2|3689.5|3684.5|3690.6|3685.6|3689.1|3684.1|0
1589262300000|2020-05-12 05:45:00|3689.3|3684.3|3688.6|3683.6|3689.9|3684.9|3688|3683|0
1589262600000|2020-05-12 05:50:00|3688.5|3683.5|3686.8|3681.8|3688.8|3683.8|3685.1|3680.1|0
1589262900000|2020-05-12 05:55:00|3687|3682|3686|3681|3688.1|3683.1|3685.8|3680.8|0
1589263200000|2020-05-12 06:00:00|3686.1|3681.1|3676|3671|3686.6|3681.6|3674.4|3669.4|0
1589263500000|2020-05-12 06:05:00|3675.8|3670.8|3674.5|3669.5|3677.3|3672.3|3672.9|3667.9|0
1589263800000|2020-05-12 06:10:00|3674.7|3669.7|3670.4|3665.4|3675|3670|3670.2|3665.2|0
1589264100000|2020-05-12 06:15:00|3670.5|3665.5|3673.8|3668.8|3674.4|3669.4|3670.4|3665.4|0
1589264400000|2020-05-12 06:20:00|3673.7|3668.7|3673.5|3668.5|3675.4|3670.4|3672.2|3667.2|0
1589264700000|2020-05-12 06:25:00|3673.6|3668.6|3672.9|3667.9|3673.7|3668.7|3670.9|3665.9|0
1589265000000|2020-05-12 06:30:00|3672.8|3667.8|3673.2|3668.2|3675.2|3670.2|3672.2|3667.2|0
1589265300000|2020-05-12 06:35:00|3673.3|3668.3|3676.7|3671.7|3677.2|3672.2|3673.2|3668.2|0
1589265600000|2020-05-12 06:40:00|3676.8|3671.8|3679.2|3674.2|3680.3|3675.3|3676.7|3671.7|0
1589265900000|2020-05-12 06:45:00|3679.3|3674.3|3676|3671|3681.2|3676.2|3675.9|3670.9|0
1589266200000|2020-05-12 06:50:00|3676.2|3671.2|3676.7|3671.7|3678|3673|3675.8|3670.8|0
1589266500000|2020-05-12 06:55:00|3676.8|3671.8|3677|3672|3679.1|3674.1|3675.2|3670.2|0
1589266800000|2020-05-12 07:00:00|3676.9|3671.9|3684.1|3679.1|3684.4|3679.4|3675.9|3670.9|0
1589267100000|2020-05-12 07:05:00|3684|3679|3683.6|3678.6|3685.6|3680.6|3682.4|3677.4|0
1589267400000|2020-05-12 07:10:00|3683.4|3678.4|3689|3684|3689.5|3684.5|3683.3|3678.3|0
1589267700000|2020-05-12 07:15:00|3688.9|3683.9|3697|3692|3697.1|3692.1|3688.2|3683.2|0
1589268000000|2020-05-12 07:20:00|3696.9|3691.9|3696.3|3691.3|3697.1|3692.1|3694.6|3689.6|0
1589268300000|2020-05-12 07:25:00|3696.4|3691.4|3692.3|3687.3|3696.4|3691.4|3691.9|3686.9|0
1589268600000|2020-05-12 07:30:00|3692.4|3687.4|3690.1|3685.1|3692.9|3687.9|3689|3684|0
1589268900000|2020-05-12 07:35:00|3690|3685|3689.3|3684.3|3691.3|3686.3|3688.3|3683.3|0
1589269200000|2020-05-12 07:40:00|3689.4|3684.4|3689.1|3684.1|3691.1|3686.1|3688|3683|0
1589269500000|2020-05-12 07:45:00|3689.2|3684.2|3692.7|3687.7|3692.8|3687.8|3689.1|3684.1|0
1589269800000|2020-05-12 07:50:00|3692.8|3687.8|3693.4|3688.4|3694.3|3689.3|3691.9|3686.9|0
1589270100000|2020-05-12 07:55:00|3693.3|3688.3|3693.1|3688.1|3693.9|3688.9|3691.5|3686.5|0
1589270400000|2020-05-12 08:00:00|3693.2|3688.2|3682|3679|3693.6|3688.6|3675.9|3672.9|0
1589270700000|2020-05-12 08:05:00|3681.9|3678.9|3682|3679|3684.8|3681.8|3681.5|3678.5|0
1589271000000|2020-05-12 08:10:00|3683.9|3680.9|3684.3|3681.3|3684.6|3681.6|3681.1|3678.1|0
1589271300000|2020-05-12 08:15:00|3682.4|3679.4|3685.7|3682.7|3685.7|3682.7|3682.4|3679.4|0
1589271600000|2020-05-12 08:20:00|3683.8|3680.8|3684.7|3681.7|3687.1|3684.1|3683.8|3680.8|0
1589271900000|2020-05-12 08:25:00|3684.8|3681.8|3685.2|3682.2|3685.9|3682.9|3684.7|3681.7|0
1589272200000|2020-05-12 08:30:00|3685|3682|3687.1|3684.1|3687.1|3684.1|3684.8|3681.8|0
1589272500000|2020-05-12 08:35:00|3687.6|3684.6|3681.7|3678.7|3687.7|3684.7|3681.4|3678.4|0
1589272800000|2020-05-12 08:40:00|3682|3679|3684.8|3681.8|3685.1|3682.1|3681.9|3678.9|0
1589273100000|2020-05-12 08:45:00|3683.6|3680.6|3683.6|3680.6|3685.7|3682.7|3683.6|3680.6|0
1589273400000|2020-05-12 08:50:00|3683.7|3680.7|3685.2|3682.2|3685.6|3682.6|3683.4|3680.4|0
1589273700000|2020-05-12 08:55:00|3685|3682|3682|3679|3685|3682|3682|3679|0
1589274000000|2020-05-12 09:00:00|3681.9|3678.9|3681.1|3678.1|3682.9|3679.9|3679.6|3676.6|0
1589274300000|2020-05-12 09:05:00|3680.6|3677.6|3679.3|3676.3|3681.2|3678.2|3679|3676|0
1589274600000|2020-05-12 09:10:00|3679.2|3676.2|3679.2|3676.2|3680.8|3677.8|3678.5|3675.5|0
1589274900000|2020-05-12 09:15:00|3679.4|3676.4|3681.2|3678.2|3681.6|3678.6|3679.1|3676.1|0
1589275200000|2020-05-12 09:20:00|3680.9|3677.9|3681.2|3678.2|3683.1|3680.1|3680.6|3677.6|0
1589275500000|2020-05-12 09:25:00|3681.3|3678.3|3684.2|3681.2|3684.7|3681.7|3681.1|3678.1|0
1589275800000|2020-05-12 09:30:00|3684.4|3681.4|3684.5|3681.5|3686.5|3683.5|3684.2|3681.2|0
1589276100000|2020-05-12 09:35:00|3684.3|3681.3|3684.2|3681.2|3684.5|3681.5|3683.9|3680.9|0
1589276400000|2020-05-12 09:40:00|3684.3|3681.3|3682.9|3679.9|3685.4|3682.4|3682.8|3679.8|0
1589276700000|2020-05-12 09:45:00|3682.8|3679.8|3686.6|3683.6|3686.9|3683.9|3681.8|3678.8|0
1589277000000|2020-05-12 09:50:00|3686.4|3683.4|3687|3684|3687.7|3684.7|3684.4|3681.4|0
1589277300000|2020-05-12 09:55:00|3687.3|3684.3|3690.1|3687.1|3690.4|3687.4|3686.9|3683.9|0
1589277600000|2020-05-12 10:00:00|3689.8|3686.8|3690.5|3687.5|3690.8|3687.8|3689.8|3686.8|0
1589277900000|2020-05-12 10:05:00|3690.4|3687.4|3691.4|3688.4|3691.5|3688.5|3690|3687|0
1589278200000|2020-05-12 10:10:00|3691.5|3688.5|3691.7|3688.7|3691.9|3688.9|3691.4|3688.4|0
1589278500000|2020-05-12 10:15:00|3691.9|3688.9|3697.6|3694.6|3697.8|3694.8|3691.8|3688.8|0
1589278800000|2020-05-12 10:20:00|3697.9|3694.9|3700.2|3697.2|3700.3|3697.3|3697.4|3694.4|0
1589279100000|2020-05-12 10:25:00|3700.3|3697.3|3702.8|3699.8|3702.8|3699.8|3699.9|3696.9|0
1589279400000|2020-05-12 10:30:00|3702.7|3699.7|3702.5|3699.5|3703.9|3700.9|3700.6|3697.6|0
1589279700000|2020-05-12 10:35:00|3701.9|3698.9|3701.1|3698.1|3702|3699|3700.4|3697.4|0
1589280000000|2020-05-12 10:40:00|3701.4|3698.4|3700.9|3697.9|3703.1|3700.1|3700.7|3697.7|0
1589280300000|2020-05-12 10:45:00|3701.4|3698.4|3700.9|3697.9|3701.5|3698.5|3700.6|3697.6|0
1589280600000|2020-05-12 10:50:00|3700.6|3697.6|3700.7|3697.7|3700.9|3697.9|3700.4|3697.4|0
1589280900000|2020-05-12 10:55:00|3700.5|3697.5|3700|3697|3700.8|3697.8|3699.9|3696.9|0
1589281200000|2020-05-12 11:00:00|3700.2|3697.2|3701.4|3698.4|3701.5|3698.5|3699.6|3696.6|0
1589281500000|2020-05-12 11:05:00|3701.5|3698.5|3708.4|3705.4|3708.4|3705.4|3701.4|3698.4|0
1589281800000|2020-05-12 11:10:00|3708.2|3705.2|3707|3704|3708.8|3705.8|3706.3|3703.3|0
1589282100000|2020-05-12 11:15:00|3707.1|3704.1|3709.3|3706.3|3709.5|3706.5|3707|3704|0
1589282400000|2020-05-12 11:20:00|3709.4|3706.4|3712.8|3709.8|3712.9|3709.9|3709|3706|0
1589282700000|2020-05-12 11:25:00|3712.9|3709.9|3715.1|3712.1|3715.5|3712.5|3712.8|3709.8|0
1589283000000|2020-05-12 11:30:00|3715|3712|3713.4|3710.4|3715.4|3712.4|3713.3|3710.3|0
1589283300000|2020-05-12 11:35:00|3713.3|3710.3|3712.6|3709.6|3714.4|3711.4|3712.4|3709.4|0
1589283600000|2020-05-12 11:40:00|3712.8|3709.8|3712|3709|3712.9|3709.9|3712|3709|0
1589283900000|2020-05-12 11:45:00|3711.9|3708.9|3714|3711|3714.3|3711.3|3711.4|3708.4|0
1589284200000|2020-05-12 11:50:00|3713.9|3710.9|3714|3711|3714.9|3711.9|3713.7|3710.7|0
1589284500000|2020-05-12 11:55:00|3713.9|3710.9|3713.2|3710.2|3714|3711|3712.7|3709.7|0
1589284800000|2020-05-12 12:00:00|3713.1|3710.1|3712.9|3709.9|3714|3711|3712.4|3709.4|0
1589285100000|2020-05-12 12:05:00|3712.8|3709.8|3713.1|3710.1|3713.7|3710.7|3712.3|3709.3|0
1589285400000|2020-05-12 12:10:00|3713.2|3710.2|3714.4|3711.4|3714.4|3711.4|3713.1|3710.1|0
1589285700000|2020-05-12 12:15:00|3714.2|3711.2|3710.8|3707.8|3714.2|3711.2|3710.7|3707.7|0
1589286000000|2020-05-12 12:20:00|3710.7|3707.7|3710.5|3707.5|3711.4|3708.4|3709.8|3706.8|0
1589286300000|2020-05-12 12:25:00|3710.6|3707.6|3711|3708|3711.4|3708.4|3710.5|3707.5|0
1589286600000|2020-05-12 12:30:00|3710.9|3707.9|3706.1|3703.1|3710.9|3707.9|3706.1|3703.1|0
1589286900000|2020-05-12 12:35:00|3706|3703|3707.8|3704.8|3707.8|3704.8|3705.2|3702.2|0
1589287200000|2020-05-12 12:40:00|3707.1|3704.1|3709.3|3706.3|3709.3|3706.3|3707.1|3704.1|0
1589287500000|2020-05-12 12:45:00|3709.4|3706.4|3710.8|3707.8|3711|3708|3709.4|3706.4|0
1589287800000|2020-05-12 12:50:00|3710.7|3707.7|3711.8|3708.8|3712|3709|3710.1|3707.1|0
1589288100000|2020-05-12 12:55:00|3711.6|3708.6|3712.9|3709.9|3713.4|3710.4|3711.2|3708.2|0
1589288400000|2020-05-12 13:00:00|3713|3710|3714.6|3711.6|3715.1|3712.1|3713|3710|0
1589288700000|2020-05-12 13:05:00|3714.5|3711.5|3712.1|3709.1|3715.8|3712.8|3712.1|3709.1|0
1589289000000|2020-05-12 13:10:00|3712.2|3709.2|3711.3|3708.3|3712.9|3709.9|3711.3|3708.3|0
1589289300000|2020-05-12 13:15:00|3711.4|3708.4|3711.4|3708.4|3712.1|3709.1|3710.8|3707.8|0
1589289600000|2020-05-12 13:20:00|3711.3|3708.3|3715.7|3712.7|3715.8|3712.8|3711.3|3708.3|0
1589289900000|2020-05-12 13:25:00|3715.8|3712.8|3710.2|3707.2|3716.7|3713.7|3709.9|3706.9|0
1589290200000|2020-05-12 13:30:00|3710.9|3707.9|3705.6|3703.8|3720.8|3719|3703.2|3701.4|0
1589290500000|2020-05-12 13:35:00|3705.9|3704.1|3695.7|3693.9|3707.9|3706.1|3688.5|3686.7|0
1589290800000|2020-05-12 13:40:00|3696|3694.2|3702.7|3700.9|3708.4|3706.6|3696|3694.2|0
1589291100000|2020-05-12 13:45:00|3702.8|3701|3690.8|3689|3708.8|3707|3690.8|3689|0
1589291400000|2020-05-12 13:50:00|3690.9|3689.1|3672.8|3671|3694.5|3692.7|3668.4|3666.6|0
1589291700000|2020-05-12 13:55:00|3672.5|3670.7|3684.1|3682.3|3687.6|3685.8|3672.5|3670.7|0
1589292000000|2020-05-12 14:00:00|3684.3|3682.5|3681.1|3679.3|3687|3685.2|3676.2|3674.4|0
1589292300000|2020-05-12 14:05:00|3681.2|3679.4|3680.4|3678.6|3684.6|3682.8|3676.8|3675|0
1589292600000|2020-05-12 14:10:00|3680.5|3678.7|3685.4|3683.6|3687.3|3685.5|3676.7|3674.9|0
1589292900000|2020-05-12 14:15:00|3685.3|3683.5|3695.4|3693.6|3695.4|3693.6|3685.3|3683.5|0
1589293200000|2020-05-12 14:20:00|3695.5|3693.7|3692.2|3690.4|3695.7|3693.9|3689.8|3688|0
1589293500000|2020-05-12 14:25:00|3692.3|3690.5|3690.9|3689.1|3695.6|3693.8|3686.8|3685|0
1589293800000|2020-05-12 14:30:00|3690.8|3689|3697.5|3695.7|3697.6|3695.8|3686.9|3685.1|0
1589294100000|2020-05-12 14:35:00|3697.6|3695.8|3700.4|3698.6|3703.4|3701.6|3696.2|3694.4|0
1589294400000|2020-05-12 14:40:00|3700.3|3698.5|3701|3699.2|3704.7|3702.9|3697.4|3695.6|0
1589294700000|2020-05-12 14:45:00|3700.9|3699.1|3694.4|3692.6|3702.7|3700.9|3692.2|3690.4|0
1589295000000|2020-05-12 14:50:00|3694.3|3692.5|3701|3699.2|3701.5|3699.7|3694.1|3692.3|0
1589295300000|2020-05-12 14:55:00|3702.1|3700.3|3703.9|3702.1|3706.2|3704.4|3700.2|3698.4|0
1589295600000|2020-05-12 15:00:00|3704|3702.2|3709.7|3707.9|3710.2|3708.4|3702.7|3700.9|0
1589295900000|2020-05-12 15:05:00|3709.8|3708|3711.8|3710|3712|3710.2|3706.9|3705.1|0
1589296200000|2020-05-12 15:10:00|3711.7|3709.9|3711.5|3709.7|3711.9|3710.1|3708.7|3706.9|0
1589296500000|2020-05-12 15:15:00|3711.4|3709.6|3710.2|3708.4|3712.3|3710.5|3708.7|3706.9|0
1589296800000|2020-05-12 15:20:00|3710.4|3708.6|3712.3|3710.5|3712.4|3710.6|3707.6|3705.8|0
1589297100000|2020-05-12 15:25:00|3712.2|3710.4|3706.7|3704.9|3714.6|3712.8|3706.4|3704.6|0
1589297400000|2020-05-12 15:30:00|3707|3705.2|3702.5|3700.7|3710.4|3708.6|3702.2|3700.4|0
1589297700000|2020-05-12 15:35:00|3702.8|3701|3705.4|3703.6|3706.4|3704.6|3701.1|3699.3|0
1589298000000|2020-05-12 15:40:00|3705.5|3703.7|3704.5|3702.7|3706.3|3704.5|3702.8|3701|0
1589298300000|2020-05-12 15:45:00|3704.6|3702.8|3700.1|3698.3|3705.3|3703.5|3698.7|3696.9|0
1589298600000|2020-05-12 15:50:00|3700.2|3698.4|3702.6|3700.8|3703.8|3702|3698.7|3696.9|0
1589298900000|2020-05-12 15:55:00|3702.5|3700.7|3706.7|3704.9|3707|3705.2|3702.1|3700.3|0
1589299200000|2020-05-12 16:00:00|3706.8|3705|3708.4|3706.6|3709.6|3707.8|3705.6|3703.8|0
1589299500000|2020-05-12 16:05:00|3708.3|3706.5|3707.8|3706|3708.8|3707|3706.3|3704.5|0
1589299800000|2020-05-12 16:10:00|3707.7|3705.9|3706.8|3705|3708|3706.2|3702.8|3701|0
1589300100000|2020-05-12 16:15:00|3706.7|3704.9|3706.7|3704.9|3707.3|3705.5|3704|3702.2|0
1589300400000|2020-05-12 16:20:00|3706.5|3704.7|3708.8|3707|3709.6|3707.8|3705.6|3703.8|0
1589300700000|2020-05-12 16:25:00|3708.7|3706.9|3711.6|3709.8|3712.3|3710.5|3708.4|3706.6|0
1589301000000|2020-05-12 16:30:00|3711.3|3709.5|3710.8|3709|3712.9|3711.1|3708.7|3706.9|0
1589301300000|2020-05-12 16:35:00|3710.9|3709.1|3712.2|3710.4|3712.7|3710.9|3709.4|3707.6|0
1589301600000|2020-05-12 16:40:00|3711.9|3710.1|3714|3712.2|3714.1|3712.3|3709.9|3708.1|0
1589301900000|2020-05-12 16:45:00|3714.1|3712.3|3715|3713.2|3715.4|3713.6|3712.9|3711.1|0
1589302200000|2020-05-12 16:50:00|3714.9|3713.1|3713.2|3711.4|3715.2|3713.4|3712.3|3710.5|0
1589302500000|2020-05-12 16:55:00|3713.3|3711.5|3715.5|3713.7|3717.4|3715.6|3713.3|3711.5|0
1589302800000|2020-05-12 17:00:00|3715.4|3713.6|3708.3|3706.5|3715.8|3714|3707.9|3706.1|0
1589303100000|2020-05-12 17:05:00|3708.5|3706.7|3711.3|3709.5|3712.1|3710.3|3708.5|3706.7|0
1589303400000|2020-05-12 17:10:00|3711.2|3709.4|3703|3701.2|3711.2|3709.4|3702|3700.2|0
1589303700000|2020-05-12 17:15:00|3702.8|3701|3696.7|3694.9|3704.3|3702.5|3694.4|3692.6|0
1589304000000|2020-05-12 17:20:00|3695.9|3694.1|3687.1|3685.3|3696|3694.2|3686.8|3685|0
1589304300000|2020-05-12 17:25:00|3686.9|3685.1|3686.9|3685.1|3687.7|3685.9|3681|3679.2|0
1589304600000|2020-05-12 17:30:00|3687|3685.2|3691.8|3690|3692|3690.2|3684.6|3682.8|0
1589304900000|2020-05-12 17:35:00|3691.9|3690.1|3693.4|3691.6|3694.9|3693.1|3689.4|3687.6|0
1589305200000|2020-05-12 17:40:00|3692.5|3690.7|3690.5|3688.7|3693.2|3691.4|3689.4|3687.6|0
1589305500000|2020-05-12 17:45:00|3690.6|3688.8|3694.9|3693.1|3695.9|3694.1|3690.2|3688.4|0
1589305800000|2020-05-12 17:50:00|3694.8|3693|3700.7|3698.9|3700.7|3698.9|3693.6|3691.8|0
1589306100000|2020-05-12 17:55:00|3700.9|3699.1|3700.1|3698.3|3700.9|3699.1|3698.2|3696.4|0
1589306400000|2020-05-12 18:00:00|3700.2|3698.4|3697.6|3695.8|3700.3|3698.5|3695.5|3693.7|0
1589306700000|2020-05-12 18:05:00|3698.2|3696.4|3698|3696.2|3700.5|3698.7|3696.7|3694.9|0
1589307000000|2020-05-12 18:10:00|3697.9|3696.1|3689.6|3687.8|3697.9|3696.1|3689.5|3687.7|0
1589307300000|2020-05-12 18:15:00|3689.4|3687.6|3686.6|3684.8|3691.2|3689.4|3683.1|3681.3|0
1589307600000|2020-05-12 18:20:00|3686.8|3685|3692.1|3690.3|3692.3|3690.5|3686.8|3685|0
1589307900000|2020-05-12 18:25:00|3692.2|3690.4|3691.6|3689.8|3692.6|3690.8|3690.5|3688.7|0
1589308200000|2020-05-12 18:30:00|3691.5|3689.7|3688.4|3686.6|3691.5|3689.7|3685.6|3683.8|0
1589308500000|2020-05-12 18:35:00|3688.3|3686.5|3690.6|3688.8|3693.1|3691.3|3685|3683.2|0
1589308800000|2020-05-12 18:40:00|3690.3|3688.5|3685.9|3684.1|3691|3689.2|3681.7|3679.9|0
1589309100000|2020-05-12 18:45:00|3686|3684.2|3686.2|3684.4|3688.3|3686.5|3684.3|3682.5|0
1589309400000|2020-05-12 18:50:00|3686.1|3684.3|3691.2|3689.4|3692.7|3690.9|3685|3683.2|0
1589309700000|2020-05-12 18:55:00|3691.3|3689.5|3690.5|3688.7|3692.7|3690.9|3689.4|3687.6|0
1589310000000|2020-05-12 19:00:00|3689.4|3687.6|3689|3687.2|3692.1|3690.3|3687.5|3685.7|0
1589310300000|2020-05-12 19:05:00|3688.8|3687|3686.7|3684.9|3691|3689.2|3686.4|3684.6|0
1589310600000|2020-05-12 19:10:00|3686.5|3684.7|3678.4|3676.6|3686.5|3684.7|3678|3676.2|0
1589310900000|2020-05-12 19:15:00|3678.5|3676.7|3672.3|3670.5|3681.2|3679.4|3672.1|3670.3|0
1589311200000|2020-05-12 19:20:00|3672.2|3670.4|3660.9|3659.1|3673|3671.2|3660.9|3659.1|0
1589311500000|2020-05-12 19:25:00|3661|3659.2|3663.3|3661.5|3666.9|3665.1|3659.9|3658.1|0
1589311800000|2020-05-12 19:30:00|3663.2|3661.4|3660|3658.2|3668.1|3666.3|3659.4|3657.6|0
1589312100000|2020-05-12 19:35:00|3660.1|3658.3|3654.4|3652.6|3660.2|3658.4|3650.3|3648.5|0
1589312400000|2020-05-12 19:40:00|3654.5|3652.7|3641.2|3639.4|3654.5|3652.7|3639.2|3637.4|0
1589312700000|2020-05-12 19:45:00|3641.4|3639.6|3634.1|3632.3|3644.9|3643.1|3634.1|3632.3|0
1589313000000|2020-05-12 19:50:00|3631.1|3629.3|3623.2|3621.4|3631.8|3630|3621.9|3620.1|0
1589313300000|2020-05-12 19:55:00|3624.9|3623.1|3617.9|3616.1|3627.8|3626|3617.9|3616.1|0
1589313600000|2020-05-12 20:00:00|3618.5|3615.5|3615.5|3612.5|3624.5|3621.5|3615.4|3612.4|0
1589313900000|2020-05-12 20:05:00|3615.6|3612.6|3616.6|3613.6|3617|3614|3614.8|3611.8|0
1589314200000|2020-05-12 20:10:00|3616.7|3613.7|3615.8|3612.8|3618.4|3615.4|3615.8|3612.8|0
1589314500000|2020-05-12 20:15:00|3615.7|3612.7|3614.7|3611.7|3616.2|3613.2|3614.7|3611.7|0
1589314800000|2020-05-12 20:20:00|3614.4|3611.4|3613.8|3610.8|3614.4|3611.4|3613.4|3610.4|0
1589315100000|2020-05-12 20:25:00|3613.9|3610.9|3613|3610|3614.3|3611.3|3612.7|3609.7|0
1589315400000|2020-05-12 20:30:00|3612.9|3609.9|3609.1|3606.1|3613.9|3610.9|3605.9|3602.9|0
1589315700000|2020-05-12 20:35:00|3609|3606|3606.8|3603.8|3609.1|3606.1|3606.6|3603.6|0
1589316000000|2020-05-12 20:40:00|3606.9|3603.9|3602.7|3599.7|3607|3604|3602.4|3599.4|0
1589316300000|2020-05-12 20:45:00|3602.5|3599.5|3601.6|3598.6|3604.6|3601.6|3600.8|3597.8|0
1589316600000|2020-05-12 20:50:00|3602|3599|3602.5|3599.5|3602.8|3599.8|3600.8|3597.8|0
1589316900000|2020-05-12 20:55:00|3602.4|3599.4|3602.1|3599.1|3603.7|3600.7|3601.5|3598.5|0
1589317200000|2020-05-12 21:00:00|3601.9|3598.9|3600.3|3597.3|3603.6|3600.6|3600.3|3597.3|0
1589317500000|2020-05-12 21:05:00|3600.4|3597.4|3599.8|3596.8|3600.4|3597.4|3598.1|3595.1|0
1589317800000|2020-05-12 21:10:00|3599.7|3596.7|3599|3596|3600.7|3597.7|3598.7|3595.7|0
1589318100000|2020-05-12 21:15:00|3598.8|3595.8|3598|3595|3599|3596|3597.2|3594.2|0
1589318400000|2020-05-12 21:20:00|3597.9|3594.9|3597.1|3594.1|3598.4|3595.4|3596.9|3593.9|0
1589318700000|2020-05-12 21:25:00|3597.2|3594.2|3598.2|3595.2|3598.5|3595.5|3597|3594|0
1589319000000|2020-05-12 21:30:00|3598.3|3595.3|3601|3598|3601.6|3598.6|3598.3|3595.3|0
1589319300000|2020-05-12 21:35:00|3601.1|3598.1|3600.7|3597.7|3601.4|3598.4|3599.9|3596.9|0
1589319600000|2020-05-12 21:40:00|3600.8|3597.8|3601.1|3598.1|3601.4|3598.4|3600.4|3597.4|0
1589319900000|2020-05-12 21:45:00|3601.2|3598.2|3601|3598|3601.7|3598.7|3600.2|3597.2|0
1589320200000|2020-05-12 21:50:00|3600.7|3597.7|3601.6|3598.6|3601.9|3598.9|3600.7|3597.7|0
1589320500000|2020-05-12 21:55:00|3601.7|3598.7|3601.3|3598.3|3601.7|3598.7|3601|3598|0
1589320800000|2020-05-12 22:00:00|3601.2|3598.2|3598.6|3595.6|3601.2|3598.2|3598.2|3595.2|0
1589321100000|2020-05-12 22:05:00|3598.8|3595.8|3602.8|3599.8|3603|3600|3598.6|3595.6|0
1589321400000|2020-05-12 22:10:00|3603|3600|3604.9|3601.9|3605.5|3602.5|3601.9|3598.9|0
1589321700000|2020-05-12 22:15:00|3605|3602|3605.3|3602.3|3606.6|3603.6|3604.4|3601.4|0
1589322000000|2020-05-12 22:20:00|3605.2|3602.2|3606.6|3603.6|3607|3604|3604.4|3601.4|0
1589322300000|2020-05-12 22:25:00|3606.7|3603.7|3604.6|3601.6|3606.7|3603.7|3604.4|3601.4|0
1589322600000|2020-05-12 22:30:00|3604.7|3601.7|3602.8|3599.8|3604.7|3601.7|3602.7|3599.7|0
1589322900000|2020-05-12 22:35:00|3603.1|3600.1|3602.6|3599.6|3603.2|3600.2|3602.2|3599.2|0
1589323200000|2020-05-12 22:40:00|3602.1|3599.1|3602.6|3599.6|3603.2|3600.2|3601.8|3598.8|0
1589323500000|2020-05-12 22:45:00|3602.7|3599.7|3602|3599|3603.4|3600.4|3602|3599|0
1589323800000|2020-05-12 22:50:00|3601.9|3598.9|3601.3|3598.3|3601.9|3598.9|3600.8|3597.8|0
1589324100000|2020-05-12 22:55:00|3601.4|3598.4|3600.5|3597.5|3601.5|3598.5|3600.4|3597.4|0
1589324400000|2020-05-12 23:00:00|3600.1|3597.1|3599.3|3596.3|3600.4|3597.4|3598.8|3595.8|0
1589324700000|2020-05-12 23:05:00|3599.4|3596.4|3599.3|3596.3|3599.5|3596.5|3598.6|3595.6|0
1589325000000|2020-05-12 23:10:00|3599.5|3596.5|3600|3597|3600.1|3597.1|3599|3596|0
1589325300000|2020-05-12 23:15:00|3600.2|3597.2|3600.6|3597.6|3600.9|3597.9|3600|3597|0
1589325600000|2020-05-12 23:20:00|3600.4|3597.4|3600.2|3597.2|3600.6|3597.6|3599.6|3596.6|0
1589325900000|2020-05-12 23:25:00|3600.3|3597.3|3599.4|3596.4|3600.8|3597.8|3599.2|3596.2|0
1589326200000|2020-05-12 23:30:00|3599.3|3596.3|3599.6|3596.6|3600.1|3597.1|3599.1|3596.1|0
1589326500000|2020-05-12 23:35:00|3599.5|3596.5|3594.5|3591.5|3599.5|3596.5|3594.1|3591.1|0
1589326800000|2020-05-12 23:40:00|3594.4|3591.4|3592.3|3589.3|3594.4|3591.4|3592.3|3589.3|0
1589327100000|2020-05-12 23:45:00|3591.6|3588.6|3588.9|3585.9|3592.4|3589.4|3588.3|3585.3|0
1589327400000|2020-05-12 23:50:00|3589|3586|3587.9|3584.9|3589|3586|3586.5|3583.5|0
1589327700000|2020-05-12 23:55:00|3587.8|3584.8|3585.3|3580.3|3588.1|3585.1|3584.2|3580.3|0
1589328000000|2020-05-13 00:00:00|3585.2|3580.2|3590|3585|3590.5|3585.5|3584.6|3579.6|0
1589328300000|2020-05-13 00:05:00|3590.1|3585.1|3587.2|3582.2|3591.4|3586.4|3587.1|3582.1|0
1589328600000|2020-05-13 00:10:00|3587.3|3582.3|3584.7|3579.7|3587.3|3582.3|3579.8|3574.8|0
1589328900000|2020-05-13 00:15:00|3584.8|3579.8|3588.5|3583.5|3589.5|3584.5|3584.4|3579.4|0
1589329200000|2020-05-13 00:20:00|3588.4|3583.4|3589.9|3584.9|3591.7|3586.7|3587.8|3582.8|0
1589329500000|2020-05-13 00:25:00|3589.8|3584.8|3590.9|3585.9|3591.7|3586.7|3587.9|3582.9|0
1589329800000|2020-05-13 00:30:00|3590.8|3585.8|3594.5|3589.5|3595.7|3590.7|3590.8|3585.8|0
1589330100000|2020-05-13 00:35:00|3594.6|3589.6|3593.9|3588.9|3595.7|3590.7|3591.8|3586.8|0
1589330400000|2020-05-13 00:40:00|3594|3589|3599.3|3594.3|3600|3595|3593.9|3588.9|0
1589330700000|2020-05-13 00:45:00|3599.2|3594.2|3599.9|3594.9|3600.8|3595.8|3598|3593|0
1589331000000|2020-05-13 00:50:00|3600|3595|3597.5|3592.5|3600.1|3595.1|3596.2|3591.2|0
1589331300000|2020-05-13 00:55:00|3597.4|3592.4|3598.5|3593.5|3599.2|3594.2|3595.7|3590.7|0
1589331600000|2020-05-13 01:00:00|3598.4|3593.4|3605.5|3600.5|3605.7|3600.7|3598.4|3593.4|0
1589331900000|2020-05-13 01:05:00|3605.6|3600.6|3601|3596|3606.3|3601.3|3600.3|3595.3|0
1589332200000|2020-05-13 01:10:00|3601.1|3596.1|3601.5|3596.5|3601.5|3596.5|3598.3|3593.3|0
1589332500000|2020-05-13 01:15:00|3601.4|3596.4|3597.9|3592.9|3601.4|3596.4|3597.5|3592.5|0
1589332800000|2020-05-13 01:20:00|3597.8|3592.8|3597|3592|3599|3594|3595.1|3590.1|0
1589333100000|2020-05-13 01:25:00|3597.1|3592.1|3601.5|3596.5|3602|3597|3596.8|3591.8|0
1589333400000|2020-05-13 01:30:00|3601.3|3596.3|3596.2|3591.2|3601.9|3596.9|3593.9|3588.9|0
1589333700000|2020-05-13 01:35:00|3596.1|3591.1|3595.7|3590.7|3597.9|3592.9|3593.1|3588.1|0
1589334000000|2020-05-13 01:40:00|3595.8|3590.8|3594.9|3589.9|3597.1|3592.1|3593.5|3588.5|0
1589334300000|2020-05-13 01:45:00|3594.4|3589.4|3594.1|3589.1|3596.8|3591.8|3593.7|3588.7|0
1589334600000|2020-05-13 01:50:00|3594.5|3589.5|3599.1|3594.1|3600.1|3595.1|3594.1|3589.1|0
1589334900000|2020-05-13 01:55:00|3599|3594|3602.3|3597.3|3603.4|3598.4|3598.9|3593.9|0
1589335200000|2020-05-13 02:00:00|3602.5|3597.5|3610.2|3605.2|3610.5|3605.5|3601.6|3596.6|0
1589335500000|2020-05-13 02:05:00|3610.4|3605.4|3611.2|3606.2|3612.1|3607.1|3610.1|3605.1|0
1589335800000|2020-05-13 02:10:00|3611.1|3606.1|3610.2|3605.2|3611.8|3606.8|3608.9|3603.9|0
1589336100000|2020-05-13 02:15:00|3610.1|3605.1|3609.3|3604.3|3611.2|3606.2|3607.7|3602.7|0
1589336400000|2020-05-13 02:20:00|3609.1|3604.1|3609.3|3604.3|3609.7|3604.7|3607.7|3602.7|0
1589336700000|2020-05-13 02:25:00|3609.4|3604.4|3611|3606|3612.6|3607.6|3609.4|3604.4|0
1589337000000|2020-05-13 02:30:00|3610.8|3605.8|3614.9|3609.9|3615|3610|3609.8|3604.8|0
1589337300000|2020-05-13 02:35:00|3614.8|3609.8|3614.3|3609.3|3615.7|3610.7|3613.7|3608.7|0
1589337600000|2020-05-13 02:40:00|3614.4|3609.4|3617.1|3612.1|3617.8|3612.8|3614.2|3609.2|0
1589337900000|2020-05-13 02:45:00|3617|3612|3614.3|3609.3|3617.1|3612.1|3614.2|3609.2|0
1589338200000|2020-05-13 02:50:00|3614.4|3609.4|3615.2|3610.2|3616.6|3611.6|3614.4|3609.4|0
1589338500000|2020-05-13 02:55:00|3615.3|3610.3|3613.7|3608.7|3615.5|3610.5|3612.2|3607.2|0
1589338800000|2020-05-13 03:00:00|3613.9|3608.9|3615.6|3610.6|3615.6|3610.6|3612.1|3607.1|0
1589339100000|2020-05-13 03:05:00|3615.7|3610.7|3617|3612|3617.6|3612.6|3614.9|3609.9|0
1589339400000|2020-05-13 03:10:00|3617.1|3612.1|3613.7|3608.7|3617.1|3612.1|3613.2|3608.2|0
1589339700000|2020-05-13 03:15:00|3613.9|3608.9|3613.9|3608.9|3615.1|3610.1|3613.2|3608.2|0
1589340000000|2020-05-13 03:20:00|3613.5|3608.5|3615.6|3610.6|3615.6|3610.6|3612.1|3607.1|0
1589340300000|2020-05-13 03:25:00|3615.7|3610.7|3616.9|3611.9|3617.1|3612.1|3615.5|3610.5|0
1589340600000|2020-05-13 03:30:00|3616.5|3611.5|3616.9|3611.9|3618.3|3613.3|3616|3611|0
1589340900000|2020-05-13 03:35:00|3617|3612|3618.8|3613.8|3618.8|3613.8|3616.5|3611.5|0
1589341200000|2020-05-13 03:40:00|3619.9|3614.9|3618.4|3613.4|3620.2|3615.2|3616.8|3611.8|0
1589341500000|2020-05-13 03:45:00|3618.5|3613.5|3619.8|3614.8|3620.3|3615.3|3618.4|3613.4|0
1589341800000|2020-05-13 03:50:00|3619.9|3614.9|3616.7|3611.7|3620.1|3615.1|3616.2|3611.2|0
1589342100000|2020-05-13 03:55:00|3616.6|3611.6|3617|3612|3617.5|3612.5|3615.4|3610.4|0
1589342400000|2020-05-13 04:00:00|3617.1|3612.1|3611.3|3606.3|3617.2|3612.2|3611|3606|0
1589342700000|2020-05-13 04:05:00|3611.4|3606.4|3609.3|3604.3|3612|3607|3609.1|3604.1|0
1589343000000|2020-05-13 04:10:00|3609.2|3604.2|3610.4|3605.4|3610.7|3605.7|3609.2|3604.2|0
1589343300000|2020-05-13 04:15:00|3610.3|3605.3|3610|3605|3610.7|3605.7|3609.7|3604.7|0
1589343600000|2020-05-13 04:20:00|3609.8|3604.8|3612.9|3607.9|3613.2|3608.2|3609.5|3604.5|0
1589343900000|2020-05-13 04:25:00|3613|3608|3615.5|3610.5|3615.7|3610.7|3612|3607|0
1589344200000|2020-05-13 04:30:00|3615.6|3610.6|3616.5|3611.5|3618.2|3613.2|3615.6|3610.6|0
1589344500000|2020-05-13 04:35:00|3616.4|3611.4|3616.8|3611.8|3617.1|3612.1|3615.5|3610.5|0
1589344800000|2020-05-13 04:40:00|3616.9|3611.9|3618|3613|3618.8|3613.8|3616.4|3611.4|0
1589345100000|2020-05-13 04:45:00|3617.9|3612.9|3619.2|3614.2|3619.7|3614.7|3617.6|3612.6|0
1589345400000|2020-05-13 04:50:00|3619.3|3614.3|3621.5|3616.5|3622.2|3617.2|3618.3|3613.3|0
1589345700000|2020-05-13 04:55:00|3621.4|3616.4|3623.4|3618.4|3623.6|3618.6|3621.4|3616.4|0
1589346000000|2020-05-13 05:00:00|3623.3|3618.3|3623.6|3618.6|3627.6|3622.6|3623.2|3618.2|0
1589346300000|2020-05-13 05:05:00|3623.7|3618.7|3621.5|3616.5|3625.4|3620.4|3621.5|3616.5|0
1589346600000|2020-05-13 05:10:00|3621.4|3616.4|3618.5|3613.5|3622.3|3617.3|3616.7|3611.7|0
1589346900000|2020-05-13 05:15:00|3618.3|3613.3|3616.7|3611.7|3618.5|3613.5|3616.5|3611.5|0
1589347200000|2020-05-13 05:20:00|3616.6|3611.6|3619.2|3614.2|3619.2|3614.2|3616.6|3611.6|0
1589347500000|2020-05-13 05:25:00|3619.4|3614.4|3618.4|3613.4|3619.4|3614.4|3616.8|3611.8|0
1589347800000|2020-05-13 05:30:00|3618.3|3613.3|3621.1|3616.1|3622.4|3617.4|3618|3613|0
1589348100000|2020-05-13 05:35:00|3621.3|3616.3|3620.5|3615.5|3621.7|3616.7|3618.3|3613.3|0
1589348400000|2020-05-13 05:40:00|3620.6|3615.6|3620.8|3615.8|3621.9|3616.9|3620.1|3615.1|0
1589348700000|2020-05-13 05:45:00|3620.7|3615.7|3617.7|3612.7|3621.4|3616.4|3617.6|3612.6|0
1589349000000|2020-05-13 05:50:00|3617.6|3612.6|3605|3600|3618.2|3613.2|3603.8|3598.8|0
1589349300000|2020-05-13 05:55:00|3605.1|3600.1|3609.8|3604.8|3610.6|3605.6|3604.3|3599.3|0
1589349600000|2020-05-13 06:00:00|3609.4|3604.4|3615.6|3610.6|3616.8|3611.8|3607.9|3602.9|0
1589349900000|2020-05-13 06:05:00|3615.4|3610.4|3617.2|3612.2|3617.5|3612.5|3614.7|3609.7|0
1589350200000|2020-05-13 06:10:00|3617.3|3612.3|3624.6|3619.6|3625|3620|3617|3612|0
1589350500000|2020-05-13 06:15:00|3624.7|3619.7|3628.3|3623.3|3628.3|3623.3|3623.8|3618.8|0
1589350800000|2020-05-13 06:20:00|3628.2|3623.2|3624.6|3619.6|3628.6|3623.6|3624|3619|0
1589351100000|2020-05-13 06:25:00|3624.7|3619.7|3625.3|3620.3|3625.8|3620.8|3624.3|3619.3|0
1589351400000|2020-05-13 06:30:00|3625.1|3620.1|3626.4|3621.4|3627|3622|3624.7|3619.7|0
1589351700000|2020-05-13 06:35:00|3626.3|3621.3|3632.5|3627.5|3632.6|3627.6|3625.4|3620.4|0
1589352000000|2020-05-13 06:40:00|3632.6|3627.6|3632.6|3627.6|3633.3|3628.3|3630.7|3625.7|0
1589352300000|2020-05-13 06:45:00|3632.8|3627.8|3625.1|3620.1|3632.9|3627.9|3624.6|3619.6|0
1589352600000|2020-05-13 06:50:00|3625|3620|3625.4|3620.4|3627|3622|3623.1|3618.1|0
1589352900000|2020-05-13 06:55:00|3625.6|3620.6|3626.4|3621.4|3630.3|3625.3|3625.6|3620.6|0
1589353200000|2020-05-13 07:00:00|3626.5|3621.5|3622|3617|3626.9|3621.9|3620.7|3615.7|0
1589353500000|2020-05-13 07:05:00|3622.2|3617.2|3620.7|3615.7|3623.7|3618.7|3620.3|3615.3|0
1589353800000|2020-05-13 07:10:00|3620.5|3615.5|3617.1|3612.1|3620.6|3615.6|3614.3|3609.3|0
1589354100000|2020-05-13 07:15:00|3616.9|3611.9|3616.8|3611.8|3617.6|3612.6|3613.8|3608.8|0
1589354400000|2020-05-13 07:20:00|3616.7|3611.7|3617.7|3612.7|3619.8|3614.8|3615|3610|0
1589354700000|2020-05-13 07:25:00|3617.6|3612.6|3611.8|3606.8|3619.1|3614.1|3610.7|3605.7|0
1589355000000|2020-05-13 07:30:00|3611.9|3606.9|3610.9|3605.9|3612.6|3607.6|3607.3|3602.3|0
1589355300000|2020-05-13 07:35:00|3610.7|3605.7|3607.5|3602.5|3610.8|3605.8|3605.7|3600.7|0
1589355600000|2020-05-13 07:40:00|3607.7|3602.7|3613.3|3608.3|3613.4|3608.4|3605.5|3600.5|0
1589355900000|2020-05-13 07:45:00|3613.2|3608.2|3613.8|3608.8|3614.2|3609.2|3611.4|3606.4|0
1589356200000|2020-05-13 07:50:00|3614.1|3609.1|3616.7|3611.7|3617.7|3612.7|3612.7|3607.7|0
1589356500000|2020-05-13 07:55:00|3616.6|3611.6|3614.7|3609.7|3618.1|3613.1|3613.8|3608.8|0
1589356800000|2020-05-13 08:00:00|3614.5|3609.5|3613.3|3610.3|3617.4|3614.4|3612.3|3608.6|0
1589357100000|2020-05-13 08:05:00|3612.8|3609.8|3618.9|3615.9|3619.5|3616.5|3612.2|3609.2|0
1589357400000|2020-05-13 08:10:00|3619.1|3616.1|3620.1|3617.1|3621.2|3618.2|3618|3615|0
1589357700000|2020-05-13 08:15:00|3620.3|3617.3|3623.5|3620.5|3626.3|3623.3|3620.3|3617.3|0
1589358000000|2020-05-13 08:20:00|3623.6|3620.6|3623.6|3620.6|3626.6|3623.6|3623.5|3620.5|0
1589358300000|2020-05-13 08:25:00|3624.3|3621.3|3625.2|3622.2|3627.6|3624.6|3624.3|3621.3|0
1589358600000|2020-05-13 08:30:00|3624.7|3621.7|3630.2|3627.2|3630.3|3627.3|3624.5|3621.5|0
1589358900000|2020-05-13 08:35:00|3629.9|3626.9|3631.2|3628.2|3633|3630|3629.8|3626.8|0
1589359200000|2020-05-13 08:40:00|3631.6|3628.6|3630.1|3627.1|3632.3|3629.3|3630.1|3627.1|0
1589359500000|2020-05-13 08:45:00|3630.3|3627.3|3628.5|3625.5|3630.9|3627.9|3627.9|3624.9|0
1589359800000|2020-05-13 08:50:00|3628.6|3625.6|3626.5|3623.5|3628.7|3625.7|3626.5|3623.5|0
1589360100000|2020-05-13 08:55:00|3625.8|3622.8|3621.3|3618.3|3626.1|3623.1|3621.3|3618.3|0
1589360400000|2020-05-13 09:00:00|3621.2|3618.2|3621.5|3618.5|3622.5|3619.5|3620.5|3617.5|0
1589360700000|2020-05-13 09:05:00|3621.4|3618.4|3623.4|3620.4|3623.9|3620.9|3620.5|3617.5|0
1589361000000|2020-05-13 09:10:00|3623.9|3620.9|3625.2|3622.2|3625.7|3622.7|3623.9|3620.9|0
1589361300000|2020-05-13 09:15:00|3625.3|3622.3|3632.1|3629.1|3632.2|3629.2|3625|3622|0
1589361600000|2020-05-13 09:20:00|3632|3629|3634.4|3631.4|3634.4|3631.4|3630.4|3627.4|0
1589361900000|2020-05-13 09:25:00|3634|3631|3632.7|3629.7|3634|3631|3630.5|3627.5|0
1589362200000|2020-05-13 09:30:00|3632.5|3629.5|3632.9|3629.9|3632.9|3629.9|3631.9|3628.9|0
1589362500000|2020-05-13 09:35:00|3633.2|3630.2|3634.9|3631.9|3634.9|3631.9|3632.8|3629.8|0
1589362800000|2020-05-13 09:40:00|3635.5|3632.5|3634.9|3631.9|3637.6|3634.6|3634.1|3631.1|0
1589363100000|2020-05-13 09:45:00|3635|3632|3640|3637|3642.7|3639.7|3635|3632|0
1589363400000|2020-05-13 09:50:00|3639.8|3636.8|3644.8|3641.8|3647.3|3644.3|3638.6|3635.6|0
1589363700000|2020-05-13 09:55:00|3644.6|3641.6|3642.1|3639.1|3646.7|3643.7|3641.8|3638.8|0
1589364000000|2020-05-13 10:00:00|3642.3|3639.3|3651.8|3648.8|3652.6|3649.6|3642|3639|0
1589364300000|2020-05-13 10:05:00|3651.6|3648.6|3647.8|3644.8|3652.9|3649.9|3646.3|3643.3|0
1589364600000|2020-05-13 10:10:00|3647.4|3644.4|3647|3644|3648.8|3645.8|3646.2|3643.2|0
1589364900000|2020-05-13 10:15:00|3646.6|3643.6|3647.2|3644.2|3649.4|3646.4|3646.6|3643.6|0
1589365200000|2020-05-13 10:20:00|3647.9|3644.9|3650.1|3647.1|3653.5|3650.5|3647.9|3644.9|0
1589365500000|2020-05-13 10:25:00|3650.6|3647.6|3651.1|3648.1|3651.9|3648.9|3649.4|3646.4|0
1589365800000|2020-05-13 10:30:00|3651|3648|3648.5|3645.5|3651.9|3648.9|3648.4|3645.4|0
1589366100000|2020-05-13 10:35:00|3648.6|3645.6|3647.3|3644.3|3652|3649|3647|3644|0
1589366400000|2020-05-13 10:40:00|3647.7|3644.7|3646.3|3643.3|3649.1|3646.1|3645.9|3642.9|0
1589366700000|2020-05-13 10:45:00|3646.4|3643.4|3645.2|3642.2|3646.9|3643.9|3644.7|3641.7|0
1589367000000|2020-05-13 10:50:00|3645|3642|3645.5|3642.5|3646.7|3643.7|3644.4|3641.4|0
1589367300000|2020-05-13 10:55:00|3645.3|3642.3|3646.9|3643.9|3648.7|3645.7|3645|3642|0
1589367600000|2020-05-13 11:00:00|3647.6|3644.6|3648.8|3645.8|3649.3|3646.3|3645.6|3642.6|0
1589367900000|2020-05-13 11:05:00|3648.6|3645.6|3645.4|3642.4|3648.6|3645.6|3645.3|3642.3|0
1589368200000|2020-05-13 11:10:00|3645.6|3642.6|3647.9|3644.9|3647.9|3644.9|3645.1|3642.1|0
1589368500000|2020-05-13 11:15:00|3648|3645|3647.6|3644.6|3648.1|3645.1|3647.2|3644.2|0
1589368800000|2020-05-13 11:20:00|3647.5|3644.5|3649.4|3646.4|3649.6|3646.6|3647.5|3644.5|0
1589369100000|2020-05-13 11:25:00|3649.3|3646.3|3653.1|3650.1|3653.1|3650.1|3649.2|3646.2|0
1589369400000|2020-05-13 11:30:00|3652.9|3649.9|3656.1|3653.1|3656.1|3653.1|3652.8|3649.8|0
1589369700000|2020-05-13 11:35:00|3656.2|3653.2|3654.2|3651.2|3656.4|3653.4|3653.5|3650.5|0
1589370000000|2020-05-13 11:40:00|3654.3|3651.3|3655.3|3652.3|3655.4|3652.4|3652.7|3649.7|0
1589370300000|2020-05-13 11:45:00|3655.4|3652.4|3657.8|3654.8|3658.6|3655.6|3655.3|3652.3|0
1589370600000|2020-05-13 11:50:00|3658|3655|3659.6|3656.6|3660|3657|3657.8|3654.8|0
1589370900000|2020-05-13 11:55:00|3659.7|3656.7|3660.5|3657.5|3661.2|3658.2|3659.5|3656.5|0
1589371200000|2020-05-13 12:00:00|3660.7|3657.7|3662.3|3659.3|3662.4|3659.4|3660.3|3657.3|0
1589371500000|2020-05-13 12:05:00|3662.4|3659.4|3660|3657|3662.4|3659.4|3659.5|3656.5|0
1589371800000|2020-05-13 12:10:00|3659.9|3656.9|3659.6|3656.6|3660.2|3657.2|3659|3656|0
1589372100000|2020-05-13 12:15:00|3659.5|3656.5|3660.1|3657.1|3660.1|3657.1|3658.9|3655.9|0
1589372400000|2020-05-13 12:20:00|3660.2|3657.2|3658.6|3655.6|3660.9|3657.9|3658.4|3655.4|0
1589372700000|2020-05-13 12:25:00|3658.7|3655.7|3660.2|3657.2|3660.3|3657.3|3658.3|3655.3|0
1589373000000|2020-05-13 12:30:00|3659.9|3656.9|3657.4|3654.4|3660.9|3657.9|3657|3654|0
1589373300000|2020-05-13 12:35:00|3657.3|3654.3|3652.4|3649.4|3657.3|3654.3|3651.2|3648.2|0
1589373600000|2020-05-13 12:40:00|3652.2|3649.2|3653.3|3650.3|3653.9|3650.9|3652.2|3649.2|0
1589373900000|2020-05-13 12:45:00|3653.2|3650.2|3654.6|3651.6|3654.7|3651.7|3652.1|3649.1|0
1589374200000|2020-05-13 12:50:00|3654.5|3651.5|3654.5|3651.5|3654.9|3651.9|3653.4|3650.4|0
1589374500000|2020-05-13 12:55:00|3654.4|3651.4|3653.2|3650.2|3655|3652|3653.2|3650.2|0
1589374800000|2020-05-13 13:00:00|3653.4|3650.4|3639.7|3636.7|3653.4|3650.4|3639.6|3636.6|0
1589375100000|2020-05-13 13:05:00|3639.6|3636.6|3629.8|3626.8|3639.6|3636.6|3629.7|3626.7|0
1589375400000|2020-05-13 13:10:00|3629.9|3626.9|3640|3637|3640|3637|3629.9|3626.9|0
1589375700000|2020-05-13 13:15:00|3639.9|3636.9|3641.3|3638.3|3641.7|3638.7|3639.9|3636.9|0
1589376000000|2020-05-13 13:20:00|3641.2|3638.2|3639.3|3636.3|3641.5|3638.5|3638.3|3635.3|0
1589376300000|2020-05-13 13:25:00|3639.4|3636.4|3643.1|3640.1|3644.5|3641.5|3637.9|3634.9|0
1589376600000|2020-05-13 13:30:00|3642.2|3639.2|3624.4|3622.6|3649.7|3647.9|3624.4|3622.6|0
1589376900000|2020-05-13 13:35:00|3624|3622.2|3627.6|3625.8|3627.6|3625.8|3606.1|3604.3|0
1589377200000|2020-05-13 13:40:00|3627.3|3625.5|3630.6|3628.8|3635.5|3633.7|3623.7|3621.9|0
1589377500000|2020-05-13 13:45:00|3630.4|3628.6|3646.2|3644.4|3646.7|3644.9|3625.5|3623.7|0
1589377800000|2020-05-13 13:50:00|3646.1|3644.3|3648|3646.2|3650|3648.2|3642.5|3640.7|0
1589378100000|2020-05-13 13:55:00|3647.9|3646.1|3646.2|3644.4|3649.1|3647.3|3639.2|3637.4|0
1589378400000|2020-05-13 14:00:00|3646.1|3644.3|3663.3|3661.5|3664.4|3662.6|3644.7|3642.9|0
1589378700000|2020-05-13 14:05:00|3663.4|3661.6|3663.8|3662|3667.7|3665.9|3663|3661.2|0
1589379000000|2020-05-13 14:10:00|3663.7|3661.9|3660.6|3658.8|3665|3663.2|3659.5|3657.7|0
1589379300000|2020-05-13 14:15:00|3660.5|3658.7|3663.7|3661.9|3666|3664.2|3660.5|3658.7|0
1589379600000|2020-05-13 14:20:00|3663.5|3661.7|3658.4|3656.6|3664.6|3662.8|3658.4|3656.6|0
1589379900000|2020-05-13 14:25:00|3658.3|3656.5|3671.3|3669.5|3674.6|3672.8|3657|3655.2|0
1589380200000|2020-05-13 14:30:00|3671.6|3669.8|3676.4|3674.6|3677.6|3675.8|3671.4|3669.6|0
1589380500000|2020-05-13 14:35:00|3676.6|3674.8|3674|3672.2|3681.6|3679.8|3672.2|3670.4|0
1589380800000|2020-05-13 14:40:00|3673.9|3672.1|3672.7|3670.9|3677.2|3675.4|3671.7|3669.9|0
1589381100000|2020-05-13 14:45:00|3672.8|3671|3663|3661.2|3672.8|3671|3661.6|3659.8|0
1589381400000|2020-05-13 14:50:00|3662.9|3661.1|3659.7|3657.9|3666.8|3665|3658.4|3656.6|0
1589381700000|2020-05-13 14:55:00|3659.6|3657.8|3640.5|3638.7|3659.6|3657.8|3638.7|3636.9|0
1589382000000|2020-05-13 15:00:00|3640.4|3638.6|3638.9|3637.1|3644.3|3642.5|3634.2|3632.4|0
1589382300000|2020-05-13 15:05:00|3640|3638.2|3639.8|3638|3643|3641.2|3632.3|3630.5|0
1589382600000|2020-05-13 15:10:00|3639.9|3638.1|3648.5|3646.7|3648.6|3646.8|3639.7|3637.9|0
1589382900000|2020-05-13 15:15:00|3648.4|3646.6|3637.9|3636.1|3652.8|3651|3637.6|3635.8|0
1589383200000|2020-05-13 15:20:00|3637.8|3636|3621|3619.2|3638|3636.2|3619.9|3618.1|0
1589383500000|2020-05-13 15:25:00|3620.7|3618.9|3620.3|3618.5|3620.8|3619|3613.4|3611.6|0
1589383800000|2020-05-13 15:30:00|3620.4|3618.6|3620.1|3618.3|3625.9|3624.1|3616|3614.2|0
1589384100000|2020-05-13 15:35:00|3620.3|3618.5|3610.5|3608.7|3621.1|3619.3|3601.2|3599.4|0
1589384400000|2020-05-13 15:40:00|3610.3|3608.5|3596.6|3594.8|3611.5|3609.7|3594.1|3592.3|0
1589384700000|2020-05-13 15:45:00|3596.7|3594.9|3579.5|3577.7|3596.8|3595|3576.9|3575.1|0
1589385000000|2020-05-13 15:50:00|3579.4|3577.6|3581|3579.2|3594.6|3592.8|3578.3|3576.5|0
1589385300000|2020-05-13 15:55:00|3579.7|3577.9|3582|3580.2|3585.3|3583.5|3574.6|3572.8|0
1589385600000|2020-05-13 16:00:00|3582.1|3580.3|3567.4|3565.6|3587.6|3585.8|3566.5|3564.7|0
1589385900000|2020-05-13 16:05:00|3567.3|3565.5|3543.8|3542|3572.5|3570.7|3543.8|3542|0
1589386200000|2020-05-13 16:10:00|3545.4|3543.6|3542.1|3540.3|3553.9|3552.1|3540.1|3538.3|0
1589386500000|2020-05-13 16:15:00|3541.9|3540.1|3527.4|3525.6|3543.1|3541.3|3524.6|3522.8|0
1589386800000|2020-05-13 16:20:00|3527.3|3525.5|3540.3|3538.5|3546|3544.2|3527.3|3525.5|0
1589387100000|2020-05-13 16:25:00|3540.6|3538.8|3556.6|3554.8|3558.4|3556.6|3535.9|3534.1|0
1589387400000|2020-05-13 16:30:00|3556.8|3555|3561.5|3559.7|3562|3560.2|3545.4|3543.6|0
1589387700000|2020-05-13 16:35:00|3561.9|3560.1|3568.6|3566.8|3569.4|3567.6|3555.8|3554|0
1589388000000|2020-05-13 16:40:00|3568.7|3566.9|3562.7|3560.9|3568.7|3566.9|3561.4|3559.6|0
1589388300000|2020-05-13 16:45:00|3563.1|3561.3|3572.6|3570.8|3573.9|3572.1|3563.1|3561.3|0
1589388600000|2020-05-13 16:50:00|3572.8|3571|3568.6|3566.8|3575.8|3574|3565|3563.2|0
1589388900000|2020-05-13 16:55:00|3568.4|3566.6|3566.2|3564.4|3571.7|3569.9|3562.8|3561|0
1589389200000|2020-05-13 17:00:00|3566.3|3564.5|3547|3545.2|3568.5|3566.7|3547|3545.2|0
1589389500000|2020-05-13 17:05:00|3546.6|3544.8|3543.5|3541.7|3550.8|3549|3540.2|3538.4|0
1589389800000|2020-05-13 17:10:00|3543.3|3541.5|3556.8|3555|3557.7|3555.9|3543.3|3541.5|0
1589390100000|2020-05-13 17:15:00|3556.9|3555.1|3558.8|3557|3562.2|3560.4|3550.6|3548.8|0
1589390400000|2020-05-13 17:20:00|3559.1|3557.3|3548.3|3546.5|3560.5|3558.7|3547.2|3545.4|0
1589390700000|2020-05-13 17:25:00|3548.5|3546.7|3551.7|3549.9|3554.7|3552.9|3545.8|3544|0
1589391000000|2020-05-13 17:30:00|3551.8|3550|3549.2|3547.4|3554.1|3552.3|3547.4|3545.6|0
1589391300000|2020-05-13 17:35:00|3549.3|3547.5|3553.5|3551.7|3554.1|3552.3|3546.9|3545.1|0
1589391600000|2020-05-13 17:40:00|3554.1|3552.3|3550.3|3548.5|3555.8|3554|3547.5|3545.7|0
1589391900000|2020-05-13 17:45:00|3550.6|3548.8|3550|3548.2|3553.8|3552|3547.1|3545.3|0
1589392200000|2020-05-13 17:50:00|3550.8|3549|3540.2|3538.4|3551.4|3549.6|3539.9|3538.1|0
1589392500000|2020-05-13 17:55:00|3540.3|3538.5|3541.4|3539.6|3544.1|3542.3|3540.3|3538.5|0
1589392800000|2020-05-13 18:00:00|3541.5|3539.7|3528.7|3526.9|3541.5|3539.7|3528.7|3526.9|0
1589393100000|2020-05-13 18:05:00|3529.2|3527.4|3540.7|3538.9|3541|3539.2|3529.1|3527.3|0
1589393400000|2020-05-13 18:10:00|3540.6|3538.8|3546.8|3545|3548.8|3547|3535.9|3534.1|0
1589393700000|2020-05-13 18:15:00|3546.9|3545.1|3554.4|3552.6|3559.4|3557.6|3545.7|3543.9|0
1589394000000|2020-05-13 18:20:00|3554.3|3552.5|3552.1|3550.3|3559.8|3558|3548.5|3546.7|0
1589394300000|2020-05-13 18:25:00|3551.6|3549.8|3546.5|3544.7|3554.9|3553.1|3546.3|3544.5|0
1589394600000|2020-05-13 18:30:00|3546.7|3544.9|3546.1|3544.3|3550.2|3548.4|3544.3|3542.5|0
1589394900000|2020-05-13 18:35:00|3546|3544.2|3545|3543.2|3548.4|3546.6|3542.4|3540.6|0
1589395200000|2020-05-13 18:40:00|3544.9|3543.1|3536.7|3534.9|3546.1|3544.3|3535.8|3534|0
1589395500000|2020-05-13 18:45:00|3536.6|3534.8|3539.8|3538|3541.3|3539.5|3533.1|3531.3|0
1589395800000|2020-05-13 18:50:00|3539.7|3537.9|3535.5|3533.7|3541|3539.2|3533.9|3532.1|0
1589396100000|2020-05-13 18:55:00|3535.7|3533.9|3528.3|3526.5|3537.7|3535.9|3528.3|3526.5|0
1589396400000|2020-05-13 19:00:00|3528.2|3526.4|3551|3549.2|3552|3550.2|3528.1|3526.3|0
1589396700000|2020-05-13 19:05:00|3551.2|3549.4|3541.9|3540.1|3551.2|3549.4|3538.5|3536.7|0
1589397000000|2020-05-13 19:10:00|3542.4|3540.6|3538.5|3536.7|3547.2|3545.4|3534.7|3532.9|0
1589397300000|2020-05-13 19:15:00|3538.3|3536.5|3539.9|3538.1|3539.9|3538.1|3533.5|3531.7|0
1589397600000|2020-05-13 19:20:00|3541.2|3539.4|3524.9|3523.1|3543.8|3542|3524.9|3523.1|0
1589397900000|2020-05-13 19:25:00|3525.1|3523.3|3540.1|3538.3|3543|3541.2|3522.5|3520.7|0
1589398200000|2020-05-13 19:30:00|3539.7|3537.9|3546.4|3544.6|3549.3|3547.5|3534.6|3532.8|0
1589398500000|2020-05-13 19:35:00|3546.3|3544.5|3546.3|3544.5|3553.7|3551.9|3543.6|3541.8|0
1589398800000|2020-05-13 19:40:00|3546.9|3545.1|3557.5|3555.7|3560.2|3558.4|3546.9|3545.1|0
1589399100000|2020-05-13 19:45:00|3557.3|3555.5|3562.9|3561.1|3566|3564.2|3551.5|3549.7|0
1589399400000|2020-05-13 19:50:00|3562.2|3560.4|3571.3|3569.5|3573.9|3572.1|3562.2|3560.4|0
1589399700000|2020-05-13 19:55:00|3571.9|3570.1|3573.6|3571.8|3576.8|3575|3568|3566.2|0
1589400000000|2020-05-13 20:00:00|3574.2|3571.2|3578.5|3575.5|3578.5|3575.5|3571.7|3568.7|0
1589400300000|2020-05-13 20:05:00|3577.7|3574.7|3579.6|3576.6|3581.4|3578.4|3577.7|3574.7|0
1589400600000|2020-05-13 20:10:00|3579.5|3576.5|3578.4|3575.4|3579.7|3576.7|3577.1|3574.1|0
1589400900000|2020-05-13 20:15:00|3578.2|3575.2|3579.8|3576.8|3579.9|3576.9|3577.3|3574.3|0
1589401200000|2020-05-13 20:20:00|3580|3577|3578.8|3575.8|3580.3|3577.3|3578.7|3575.7|0
1589401500000|2020-05-13 20:25:00|3578.7|3575.7|3579.2|3576.2|3579.5|3576.5|3578.6|3575.6|0
1589401800000|2020-05-13 20:30:00|3579.1|3576.1|3580.5|3577.5|3581.8|3578.8|3579.1|3576.1|0
1589402100000|2020-05-13 20:35:00|3580.6|3577.6|3580.9|3577.9|3581.1|3578.1|3580.6|3577.6|0
1589402400000|2020-05-13 20:40:00|3581.2|3578.2|3580.9|3577.9|3581.4|3578.4|3580.7|3577.7|0
1589402700000|2020-05-13 20:45:00|3580.8|3577.8|3580.9|3577.9|3580.9|3577.9|3580.1|3577.1|0
1589403000000|2020-05-13 20:50:00|3581|3578|3581.5|3578.5|3582.2|3579.2|3580.8|3577.8|0
1589403300000|2020-05-13 20:55:00|3581.6|3578.6|3583.4|3580.4|3583.5|3580.5|3581.4|3578.4|0
1589403600000|2020-05-13 21:00:00|3583.5|3580.5|3584.3|3581.3|3584.8|3581.8|3583.5|3580.5|0
1589403900000|2020-05-13 21:05:00|3584.4|3581.4|3584.7|3581.7|3584.8|3581.8|3583.9|3580.9|0
1589404200000|2020-05-13 21:10:00|3584.5|3581.5|3584.3|3581.3|3584.7|3581.7|3584.2|3581.2|0
1589404500000|2020-05-13 21:15:00|3584.2|3581.2|3582.7|3579.7|3584.3|3581.3|3582.6|3579.6|0
1589404800000|2020-05-13 21:20:00|3582.8|3579.8|3582.9|3579.9|3583|3580|3582.5|3579.5|0
1589405100000|2020-05-13 21:25:00|3582.7|3579.7|3583.6|3580.6|3583.7|3580.7|3582.7|3579.7|0
1589405400000|2020-05-13 21:30:00|3583.5|3580.5|3583.9|3580.9|3583.9|3580.9|3583.5|3580.5|0
1589405700000|2020-05-13 21:35:00|3584|3581|3583.6|3580.6|3584.1|3581.1|3583.6|3580.6|0
1589406000000|2020-05-13 21:40:00|3583.8|3580.8|3583.8|3580.8|3583.9|3580.9|3583.1|3580.1|0
1589406300000|2020-05-13 21:45:00|3583.6|3580.6|3585.4|3582.4|3585.4|3582.4|3583.1|3580.1|0
1589406600000|2020-05-13 21:50:00|3585.3|3582.3|3587|3584|3587.1|3584.1|3585|3582|0
1589406900000|2020-05-13 21:55:00|3586.8|3583.8|3587.5|3584.5|3588.4|3585.4|3586.7|3583.7|0
1589407200000|2020-05-13 22:00:00|3587.4|3584.4|3588.6|3585.6|3589.3|3586.3|3587.4|3584.4|0
1589407500000|2020-05-13 22:05:00|3588.8|3585.8|3588|3585|3589.3|3586.3|3587.9|3584.9|0
1589407800000|2020-05-13 22:10:00|3587.9|3584.9|3588.4|3585.4|3588.5|3585.5|3587.3|3584.3|0
1589408100000|2020-05-13 22:15:00|3588.2|3585.2|3588.2|3585.2|3589|3586|3587.3|3584.3|0
1589408400000|2020-05-13 22:20:00|3588.1|3585.1|3588.1|3585.1|3588.5|3585.5|3587.9|3584.9|0
1589408700000|2020-05-13 22:25:00|3588.3|3585.3|3587.4|3584.4|3588.3|3585.3|3586.6|3583.6|0
1589409000000|2020-05-13 22:30:00|3587.3|3584.3|3588.2|3585.2|3588.4|3585.4|3586.8|3583.8|0
1589409300000|2020-05-13 22:35:00|3588.3|3585.3|3590|3587|3590.1|3587.1|3588.3|3585.3|0
1589409600000|2020-05-13 22:40:00|3590.3|3587.3|3589.5|3586.5|3590.9|3587.9|3589.4|3586.4|0
1589409900000|2020-05-13 22:45:00|3589.6|3586.6|3590.6|3587.6|3590.6|3587.6|3589.6|3586.6|0
1589410200000|2020-05-13 22:50:00|3590.5|3587.5|3590|3587|3590.7|3587.7|3589.6|3586.6|0
1589410500000|2020-05-13 22:55:00|3589.6|3586.6|3590.9|3587.9|3591.2|3588.2|3589.3|3586.3|0
1589410800000|2020-05-13 23:00:00|3591|3588|3590.5|3587.5|3591.1|3588.1|3590.3|3587.3|0
1589411100000|2020-05-13 23:05:00|3590.6|3587.6|3591.5|3588.5|3591.8|3588.8|3590.6|3587.6|0
1589411400000|2020-05-13 23:10:00|3591.6|3588.6|3592.5|3589.5|3592.8|3589.8|3591.6|3588.6|0
1589411700000|2020-05-13 23:15:00|3592.7|3589.7|3593.4|3590.4|3593.4|3590.4|3592.2|3589.2|0
1589412000000|2020-05-13 23:20:00|3593.6|3590.6|3594|3591|3594|3591|3593.6|3590.6|0
1589412300000|2020-05-13 23:25:00|3594.1|3591.1|3595|3592|3595.2|3592.2|3594.1|3591.1|0
1589412600000|2020-05-13 23:30:00|3595.1|3592.1|3594.3|3591.3|3595.6|3592.6|3594.3|3591.3|0
1589412900000|2020-05-13 23:35:00|3594.9|3591.9|3595.4|3592.4|3595.8|3592.8|3594.9|3591.9|0
1589413200000|2020-05-13 23:40:00|3595.5|3592.5|3595.9|3592.9|3596.7|3593.7|3595.5|3592.5|0
1589413500000|2020-05-13 23:45:00|3595.6|3592.6|3594.1|3591.1|3595.9|3592.9|3593.9|3590.9|0
1589413800000|2020-05-13 23:50:00|3594|3591|3594|3591|3594.2|3591.2|3593.3|3590.3|0
1589414100000|2020-05-13 23:55:00|3594.2|3591.2|3594.4|3589.4|3595.6|3592.6|3593.3|3589.4|0
1589414400000|2020-05-14 00:00:00|3594.3|3589.3|3586.5|3581.5|3594.3|3589.3|3583.4|3578.4|0
1589414700000|2020-05-14 00:05:00|3586.4|3581.4|3588.4|3583.4|3590.6|3585.6|3584.5|3579.5|0
1589415000000|2020-05-14 00:10:00|3588.3|3583.3|3586.3|3581.3|3589.2|3584.2|3585.2|3580.2|0
1589415300000|2020-05-14 00:15:00|3586.1|3581.1|3591|3586|3592|3587|3585.4|3580.4|0
1589415600000|2020-05-14 00:20:00|3590.9|3585.9|3591.9|3586.9|3592.6|3587.6|3588.9|3583.9|0
1589415900000|2020-05-14 00:25:00|3592|3587|3581.9|3576.9|3592|3587|3581.9|3576.9|0
1589416200000|2020-05-14 00:30:00|3582|3577|3578.5|3573.5|3582.3|3577.3|3577.4|3572.4|0
1589416500000|2020-05-14 00:35:00|3578.6|3573.6|3579.3|3574.3|3580.8|3575.8|3575.7|3570.7|0
1589416800000|2020-05-14 00:40:00|3579.2|3574.2|3582.9|3577.9|3583.9|3578.9|3579.1|3574.1|0
1589417100000|2020-05-14 00:45:00|3582.8|3577.8|3586.6|3581.6|3587.2|3582.2|3580.9|3575.9|0
1589417400000|2020-05-14 00:50:00|3586.7|3581.7|3582.5|3577.5|3587.6|3582.6|3582.2|3577.2|0
1589417700000|2020-05-14 00:55:00|3582.6|3577.6|3589.3|3584.3|3589.3|3584.3|3580.7|3575.7|0
1589418000000|2020-05-14 01:00:00|3589.2|3584.2|3590.4|3585.4|3591.4|3586.4|3588.4|3583.4|0
1589418300000|2020-05-14 01:05:00|3590.3|3585.3|3592.1|3587.1|3592.4|3587.4|3588.1|3583.1|0
1589418600000|2020-05-14 01:10:00|3592.4|3587.4|3587|3582|3593.3|3588.3|3586.4|3581.4|0
1589418900000|2020-05-14 01:15:00|3587.2|3582.2|3591.6|3586.6|3592.8|3587.8|3587.2|3582.2|0
1589419200000|2020-05-14 01:20:00|3591.5|3586.5|3593.7|3588.7|3596.2|3591.2|3590.4|3585.4|0
1589419500000|2020-05-14 01:25:00|3593.6|3588.6|3594|3589|3595.2|3590.2|3592.7|3587.7|0
1589419800000|2020-05-14 01:30:00|3594.1|3589.1|3592|3587|3595.8|3590.8|3588.3|3583.3|0
1589420100000|2020-05-14 01:35:00|3591.9|3586.9|3581.6|3576.6|3591.9|3586.9|3581|3576|0
1589420400000|2020-05-14 01:40:00|3581.5|3576.5|3581|3576|3582.1|3577.1|3576.9|3571.9|0
1589420700000|2020-05-14 01:45:00|3580.8|3575.8|3581.7|3576.7|3581.8|3576.8|3577.6|3572.6|0
1589421000000|2020-05-14 01:50:00|3581.6|3576.6|3580.8|3575.8|3582.7|3577.7|3577.7|3572.7|0
1589421300000|2020-05-14 01:55:00|3580.5|3575.5|3579.9|3574.9|3581.2|3576.2|3577.5|3572.5|0
1589421600000|2020-05-14 02:00:00|3579.8|3574.8|3580.7|3575.7|3582.1|3577.1|3577.5|3572.5|0
1589421900000|2020-05-14 02:05:00|3580.8|3575.8|3572.9|3567.9|3580.9|3575.9|3571.9|3566.9|0
1589422200000|2020-05-14 02:10:00|3573|3568|3571.3|3566.3|3573.3|3568.3|3570.3|3565.3|0
1589422500000|2020-05-14 02:15:00|3571.2|3566.2|3569.7|3564.7|3572.7|3567.7|3567|3562|0
1589422800000|2020-05-14 02:20:00|3569.8|3564.8|3573.8|3568.8|3574.6|3569.6|3569.5|3564.5|0
1589423100000|2020-05-14 02:25:00|3573.6|3568.6|3573.2|3568.2|3575.1|3570.1|3572.5|3567.5|0
1589423400000|2020-05-14 02:30:00|3573.3|3568.3|3576.6|3571.6|3577.2|3572.2|3571|3566|0
1589423700000|2020-05-14 02:35:00|3576.7|3571.7|3574.9|3569.9|3577|3572|3574.7|3569.7|0
1589424000000|2020-05-14 02:40:00|3575|3570|3577.8|3572.8|3578.1|3573.1|3574.4|3569.4|0
1589424300000|2020-05-14 02:45:00|3578|3573|3576.1|3571.1|3578.6|3573.6|3575.4|3570.4|0
1589424600000|2020-05-14 02:50:00|3575.9|3570.9|3578.1|3573.1|3579|3574|3573.5|3568.5|0
1589424900000|2020-05-14 02:55:00|3577.7|3572.7|3585.7|3580.7|3586.2|3581.2|3577.7|3572.7|0
1589425200000|2020-05-14 03:00:00|3585.9|3580.9|3585.5|3580.5|3588.4|3583.4|3584.8|3579.8|0
1589425500000|2020-05-14 03:05:00|3585.6|3580.6|3585.6|3580.6|3588.3|3583.3|3584.1|3579.1|0
1589425800000|2020-05-14 03:10:00|3585.7|3580.7|3589.5|3584.5|3590.4|3585.4|3585.7|3580.7|0
1589426100000|2020-05-14 03:15:00|3589.6|3584.6|3589.1|3584.1|3589.6|3584.6|3587.6|3582.6|0
1589426400000|2020-05-14 03:20:00|3589|3584|3586.1|3581.1|3590|3585|3585.2|3580.2|0
1589426700000|2020-05-14 03:25:00|3586.2|3581.2|3591.3|3586.3|3592.5|3587.5|3585.9|3580.9|0
1589427000000|2020-05-14 03:30:00|3591.4|3586.4|3590.7|3585.7|3592.3|3587.3|3589.1|3584.1|0
1589427300000|2020-05-14 03:35:00|3590.6|3585.6|3589|3584|3590.9|3585.9|3587.8|3582.8|0
1589427600000|2020-05-14 03:40:00|3588.9|3583.9|3588.7|3583.7|3589.5|3584.5|3587.2|3582.2|0
1589427900000|2020-05-14 03:45:00|3588.6|3583.6|3584.8|3579.8|3588.9|3583.9|3584.4|3579.4|0
1589428200000|2020-05-14 03:50:00|3584.7|3579.7|3589.7|3584.7|3590.7|3585.7|3583.5|3578.5|0
1589428500000|2020-05-14 03:55:00|3589.8|3584.8|3590.1|3585.1|3591.4|3586.4|3588.3|3583.3|0
1589428800000|2020-05-14 04:00:00|3590.3|3585.3|3592.9|3587.9|3593.5|3588.5|3589.9|3584.9|0
1589429100000|2020-05-14 04:05:00|3592.7|3587.7|3595.1|3590.1|3597.3|3592.3|3592.7|3587.7|0
1589429400000|2020-05-14 04:10:00|3595|3590|3595.6|3590.6|3596.2|3591.2|3594.6|3589.6|0
1589429700000|2020-05-14 04:15:00|3595.7|3590.7|3596.7|3591.7|3597.3|3592.3|3594.8|3589.8|0
1589430000000|2020-05-14 04:20:00|3596.8|3591.8|3593.9|3588.9|3597.3|3592.3|3593.3|3588.3|0
1589430300000|2020-05-14 04:25:00|3593.6|3588.6|3591.3|3586.3|3594.7|3589.7|3591.3|3586.3|0
1589430600000|2020-05-14 04:30:00|3591.5|3586.5|3586|3581|3592.4|3587.4|3583.7|3578.7|0
1589430900000|2020-05-14 04:35:00|3585.9|3580.9|3585.8|3580.8|3587.1|3582.1|3583.3|3578.3|0
1589431200000|2020-05-14 04:40:00|3586.1|3581.1|3578.8|3573.8|3586.5|3581.5|3575.4|3570.4|0
1589431500000|2020-05-14 04:45:00|3578.5|3573.5|3579.1|3574.1|3580.6|3575.6|3575.7|3570.7|0
1589431800000|2020-05-14 04:50:00|3578.9|3573.9|3579.8|3574.8|3582.1|3577.1|3578.4|3573.4|0
1589432100000|2020-05-14 04:55:00|3579.7|3574.7|3572.5|3567.5|3579.7|3574.7|3571.9|3566.9|0
1589432400000|2020-05-14 05:00:00|3572.4|3567.4|3572.9|3567.9|3575.1|3570.1|3569.5|3564.5|0
1589432700000|2020-05-14 05:05:00|3572.7|3567.7|3572.6|3567.6|3573.7|3568.7|3571.8|3566.8|0
1589433000000|2020-05-14 05:10:00|3572.7|3567.7|3574.5|3569.5|3577.2|3572.2|3572.6|3567.6|0
1589433300000|2020-05-14 05:15:00|3574.4|3569.4|3572.4|3567.4|3575.7|3570.7|3571.5|3566.5|0
1589433600000|2020-05-14 05:20:00|3572.2|3567.2|3573.5|3568.5|3577.4|3572.4|3571.4|3566.4|0
1589433900000|2020-05-14 05:25:00|3573.3|3568.3|3572|3567|3573.9|3568.9|3571|3566|0
1589434200000|2020-05-14 05:30:00|3571.9|3566.9|3566.6|3561.6|3573|3568|3566.2|3561.2|0
1589434500000|2020-05-14 05:35:00|3566.5|3561.5|3568.5|3563.5|3570.6|3565.6|3564.6|3559.6|0
1589434800000|2020-05-14 05:40:00|3568.6|3563.6|3569.7|3564.7|3571.6|3566.6|3568.2|3563.2|0
1589435100000|2020-05-14 05:45:00|3570|3565|3565.4|3560.4|3571.8|3566.8|3565.4|3560.4|0
1589435400000|2020-05-14 05:50:00|3565.5|3560.5|3563.8|3558.8|3567.1|3562.1|3562.7|3557.7|0
1589435700000|2020-05-14 05:55:00|3563.9|3558.9|3562.4|3557.4|3566|3561|3562|3557|0
1589436000000|2020-05-14 06:00:00|3562|3557|3556.6|3551.6|3565.9|3560.9|3555.9|3550.9|0
1589436300000|2020-05-14 06:05:00|3556.3|3551.3|3558.6|3553.6|3560.4|3555.4|3554.9|3549.9|0
1589436600000|2020-05-14 06:10:00|3559.2|3554.2|3557.8|3552.8|3562.6|3557.6|3555.5|3550.5|0
1589436900000|2020-05-14 06:15:00|3558|3553|3558.3|3553.3|3560.9|3555.9|3557.4|3552.4|0
1589437200000|2020-05-14 06:20:00|3558.1|3553.1|3561.5|3556.5|3561.7|3556.7|3557.9|3552.9|0
1589437500000|2020-05-14 06:25:00|3561.7|3556.7|3561.4|3556.4|3563.3|3558.3|3560.9|3555.9|0
1589437800000|2020-05-14 06:30:00|3561.5|3556.5|3563.3|3558.3|3564.5|3559.5|3561.1|3556.1|0
1589438100000|2020-05-14 06:35:00|3563.2|3558.2|3560.9|3555.9|3563.2|3558.2|3557.4|3552.4|0
1589438400000|2020-05-14 06:40:00|3561.5|3556.5|3561|3556|3567.7|3562.7|3560.5|3555.5|0
1589438700000|2020-05-14 06:45:00|3561.1|3556.1|3559.6|3554.6|3561.3|3556.3|3556.4|3551.4|0
1589439000000|2020-05-14 06:50:00|3559.7|3554.7|3559.3|3554.3|3560.3|3555.3|3557.7|3552.7|0
1589439300000|2020-05-14 06:55:00|3559.5|3554.5|3564.2|3559.2|3564.2|3559.2|3558.3|3553.3|0
1589439600000|2020-05-14 07:00:00|3564|3559|3571.9|3566.9|3572.1|3567.1|3564|3559|0
1589439900000|2020-05-14 07:05:00|3571.8|3566.8|3570.4|3565.4|3572.4|3567.4|3569.1|3564.1|0
1589440200000|2020-05-14 07:10:00|3570.1|3565.1|3578|3573|3580.3|3575.3|3569.6|3564.6|0
1589440500000|2020-05-14 07:15:00|3578.1|3573.1|3582.2|3577.2|3583.5|3578.5|3577.4|3572.4|0
1589440800000|2020-05-14 07:20:00|3582.3|3577.3|3585.3|3580.3|3587.3|3582.3|3582.3|3577.3|0
1589441100000|2020-05-14 07:25:00|3585.2|3580.2|3581.6|3576.6|3585.4|3580.4|3579.8|3574.8|0
1589441400000|2020-05-14 07:30:00|3581.7|3576.7|3587.3|3582.3|3590.5|3585.5|3581.6|3576.6|0
1589441700000|2020-05-14 07:35:00|3587.2|3582.2|3590|3585|3591.2|3586.2|3586.4|3581.4|0
1589442000000|2020-05-14 07:40:00|3589.6|3584.6|3587.6|3582.6|3590.2|3585.2|3586.3|3581.3|0
1589442300000|2020-05-14 07:45:00|3587.5|3582.5|3584.6|3579.6|3588.4|3583.4|3584.4|3579.4|0
1589442600000|2020-05-14 07:50:00|3584.5|3579.5|3578.6|3573.6|3585.4|3580.4|3578|3573|0
1589442900000|2020-05-14 07:55:00|3578.7|3573.7|3576.8|3571.8|3581.3|3576.3|3573.9|3568.9|0
1589443200000|2020-05-14 08:00:00|3576.9|3571.9|3588|3585|3593.3|3590.3|3575.5|3570.5|0
1589443500000|2020-05-14 08:05:00|3587.8|3584.8|3586.6|3583.6|3588.3|3585.3|3583.2|3580.2|0
1589443800000|2020-05-14 08:10:00|3586.7|3583.7|3587.8|3584.8|3587.9|3584.9|3584.4|3581.4|0
1589444100000|2020-05-14 08:15:00|3587.9|3584.9|3589.3|3586.3|3589.7|3586.7|3586.9|3583.9|0
1589444400000|2020-05-14 08:20:00|3587.4|3584.4|3585.6|3582.6|3592.2|3589.2|3585.5|3582.5|0
1589444700000|2020-05-14 08:25:00|3585.8|3582.8|3589.3|3586.3|3592.4|3589.4|3585.8|3582.8|0
1589445000000|2020-05-14 08:30:00|3589.4|3586.4|3588.5|3585.5|3592.6|3589.6|3587.5|3584.5|0
1589445300000|2020-05-14 08:35:00|3590.2|3587.2|3589.6|3586.6|3592.1|3589.1|3588.4|3585.4|0
1589445600000|2020-05-14 08:40:00|3589.1|3586.1|3584.9|3581.9|3591.1|3588.1|3584.9|3581.9|0
1589445900000|2020-05-14 08:45:00|3585.1|3582.1|3584.8|3581.8|3585.6|3582.6|3583.6|3580.6|0
1589446200000|2020-05-14 08:50:00|3584.3|3581.3|3589|3586|3590.7|3587.7|3584.3|3581.3|0
1589446500000|2020-05-14 08:55:00|3590.7|3587.7|3587.9|3584.9|3590.7|3587.7|3587.6|3584.6|0
1589446800000|2020-05-14 09:00:00|3589.8|3586.8|3589.1|3586.1|3589.8|3586.8|3586.8|3583.8|0
1589447100000|2020-05-14 09:05:00|3587.3|3584.3|3590|3587|3592.8|3589.8|3586|3583|0
1589447400000|2020-05-14 09:10:00|3590.3|3587.3|3589.3|3586.3|3590.4|3587.4|3588.7|3585.7|0
1589447700000|2020-05-14 09:15:00|3589.6|3586.6|3589.9|3586.9|3592.8|3589.8|3589|3586|0
1589448000000|2020-05-14 09:20:00|3589.8|3586.8|3590.9|3587.9|3592.1|3589.1|3589.6|3586.6|0
1589448300000|2020-05-14 09:25:00|3591.2|3588.2|3591.2|3588.2|3591.7|3588.7|3590.9|3587.9|0
1589448600000|2020-05-14 09:30:00|3591.3|3588.3|3591.8|3588.8|3593.8|3590.8|3591.1|3588.1|0
1589448900000|2020-05-14 09:35:00|3593.2|3590.2|3593.9|3590.9|3594.5|3591.5|3591.6|3588.6|0
1589449200000|2020-05-14 09:40:00|3592.7|3589.7|3593.4|3590.4|3594|3591|3590.4|3587.4|0
1589449500000|2020-05-14 09:45:00|3593.7|3590.7|3591.1|3588.1|3593.7|3590.7|3591.1|3588.1|0
1589449800000|2020-05-14 09:50:00|3591|3588|3596|3593|3597.4|3594.4|3590.9|3587.9|0
1589450100000|2020-05-14 09:55:00|3595.9|3592.9|3596|3593|3597.4|3594.4|3593.3|3590.3|0
1589450400000|2020-05-14 10:00:00|3596.2|3593.2|3589.2|3586.2|3596.2|3593.2|3586.9|3583.9|0
1589450700000|2020-05-14 10:05:00|3589|3586|3587|3584|3590.6|3587.6|3584.7|3581.7|0
1589451000000|2020-05-14 10:10:00|3586.8|3583.8|3578.7|3575.7|3586.8|3583.8|3578.7|3575.7|0
1589451300000|2020-05-14 10:15:00|3578.4|3575.4|3583.3|3580.3|3583.8|3580.8|3578.1|3575.1|0
1589451600000|2020-05-14 10:20:00|3582.9|3579.9|3583|3580|3584.6|3581.6|3581.2|3578.2|0
1589451900000|2020-05-14 10:25:00|3583.1|3580.1|3582.3|3579.3|3583.1|3580.1|3581.1|3578.1|0
1589452200000|2020-05-14 10:30:00|3582.4|3579.4|3581.3|3578.3|3583.7|3580.7|3581.2|3578.2|0
1589452500000|2020-05-14 10:35:00|3581.4|3578.4|3580.4|3577.4|3581.4|3578.4|3579.7|3576.7|0
1589452800000|2020-05-14 10:40:00|3580.6|3577.6|3578.3|3575.3|3582.1|3579.1|3577.8|3574.8|0
1589453100000|2020-05-14 10:45:00|3578.2|3575.2|3578|3575|3579.1|3576.1|3577.6|3574.6|0
1589453400000|2020-05-14 10:50:00|3578.2|3575.2|3574.5|3571.5|3578.7|3575.7|3574.2|3571.2|0
1589453700000|2020-05-14 10:55:00|3574.4|3571.4|3573.1|3570.1|3575.6|3572.6|3572.2|3569.2|0
1589454000000|2020-05-14 11:00:00|3575.9|3572.9|3580.8|3577.8|3581.6|3578.6|3575.9|3572.9|0
1589454300000|2020-05-14 11:05:00|3580.6|3577.6|3576.9|3573.9|3580.6|3577.6|3576.3|3573.3|0
1589454600000|2020-05-14 11:10:00|3577.2|3574.2|3571.8|3568.8|3577.5|3574.5|3571.4|3568.4|0
1589454900000|2020-05-14 11:15:00|3571.9|3568.9|3568.4|3565.4|3572.3|3569.3|3567.9|3564.9|0
1589455200000|2020-05-14 11:20:00|3568|3565|3566.2|3563.2|3568.4|3565.4|3564.2|3561.2|0
1589455500000|2020-05-14 11:25:00|3566.3|3563.3|3564.2|3561.2|3566.3|3563.3|3563.2|3560.2|0
1589455800000|2020-05-14 11:30:00|3564|3561|3562.3|3559.3|3564|3561|3559.8|3556.8|0
1589456100000|2020-05-14 11:35:00|3562.5|3559.5|3563.4|3560.4|3564|3561|3561.2|3558.2|0
1589456400000|2020-05-14 11:40:00|3563.5|3560.5|3555.2|3552.2|3563.5|3560.5|3554.4|3551.4|0
1589456700000|2020-05-14 11:45:00|3555.1|3552.1|3556.3|3553.3|3558.9|3555.9|3554.9|3551.9|0
1589457000000|2020-05-14 11:50:00|3556.2|3553.2|3555.8|3552.8|3556.2|3553.2|3553.2|3550.2|0
1589457300000|2020-05-14 11:55:00|3555.5|3552.5|3549|3546|3556.5|3553.5|3548.8|3545.8|0
1589457600000|2020-05-14 12:00:00|3550.3|3547.3|3547.1|3544.1|3550.3|3547.3|3546.8|3543.8|0
1589457900000|2020-05-14 12:05:00|3547.2|3544.2|3540|3537|3547.3|3544.3|3540|3537|0
1589458200000|2020-05-14 12:10:00|3539.9|3536.9|3539.7|3536.7|3540.4|3537.4|3537.5|3534.5|0
1589458500000|2020-05-14 12:15:00|3538.7|3535.7|3538|3535|3539.9|3536.9|3537.1|3534.1|0
1589458800000|2020-05-14 12:20:00|3537.9|3534.9|3532.6|3529.6|3538.3|3535.3|3531.1|3528.1|0
1589459100000|2020-05-14 12:25:00|3532.5|3529.5|3536.5|3533.5|3536.8|3533.8|3531.7|3528.7|0
1589459400000|2020-05-14 12:30:00|3536.8|3533.8|3530.1|3527.1|3541.5|3538.5|3529.4|3526.4|0
1589459700000|2020-05-14 12:35:00|3530.6|3527.6|3530.8|3527.8|3530.8|3527.8|3528|3525|0
1589460000000|2020-05-14 12:40:00|3530.7|3527.7|3529.4|3526.4|3534.3|3531.3|3529.1|3526.1|0
1589460300000|2020-05-14 12:45:00|3529.3|3526.3|3527.9|3524.9|3529.9|3526.9|3527|3524|0
1589460600000|2020-05-14 12:50:00|3528|3525|3532|3529|3532.1|3529.1|3527.9|3524.9|0
1589460900000|2020-05-14 12:55:00|3531.8|3528.8|3536|3533|3536.2|3533.2|3531.8|3528.8|0
1589461200000|2020-05-14 13:00:00|3536.1|3533.1|3536.3|3533.3|3537.9|3534.9|3533.7|3530.7|0
1589461500000|2020-05-14 13:05:00|3536.4|3533.4|3540|3537|3541.7|3538.7|3536.3|3533.3|0
1589461800000|2020-05-14 13:10:00|3539.9|3536.9|3543.9|3540.9|3544.3|3541.3|3539.9|3536.9|0
1589462100000|2020-05-14 13:15:00|3544|3541|3541.3|3538.3|3544.1|3541.1|3539.9|3536.9|0
1589462400000|2020-05-14 13:20:00|3541.5|3538.5|3540.7|3537.7|3542.3|3539.3|3539.5|3536.5|0
1589462700000|2020-05-14 13:25:00|3540.8|3537.8|3547.1|3544.1|3549.8|3546.8|3539.7|3536.7|0
1589463000000|2020-05-14 13:30:00|3547.3|3544.3|3553.4|3551.6|3566.2|3564.4|3541.2|3538.2|0
1589463300000|2020-05-14 13:35:00|3553.5|3551.7|3554.1|3552.3|3570.3|3568.5|3552.7|3550.9|0
1589463600000|2020-05-14 13:40:00|3554|3552.2|3534.4|3532.6|3554|3552.2|3530.2|3528.4|0
1589463900000|2020-05-14 13:45:00|3534.3|3532.5|3522.1|3520.3|3544.7|3542.9|3520.7|3518.9|0
1589464200000|2020-05-14 13:50:00|3522.3|3520.5|3503.6|3501.8|3528.3|3526.5|3503.6|3501.8|0
1589464500000|2020-05-14 13:55:00|3503.5|3501.7|3512.8|3511|3519.6|3517.8|3503.3|3501.5|0
1589464800000|2020-05-14 14:00:00|3514.2|3512.4|3514.7|3512.9|3517.4|3515.6|3506.8|3505|0
1589465100000|2020-05-14 14:05:00|3515|3513.2|3536|3534.2|3536.4|3534.6|3515|3513.2|0
1589465400000|2020-05-14 14:10:00|3535.9|3534.1|3527.4|3525.6|3540|3538.2|3527.4|3525.6|0
1589465700000|2020-05-14 14:15:00|3527.3|3525.5|3525.9|3524.1|3533.6|3531.8|3521|3519.2|0
1589466000000|2020-05-14 14:20:00|3525.8|3524|3523.8|3522|3528.9|3527.1|3518.2|3516.4|0
1589466300000|2020-05-14 14:25:00|3523.9|3522.1|3513.7|3511.9|3531.2|3529.4|3512.9|3511.1|0
1589466600000|2020-05-14 14:30:00|3513.6|3511.8|3521.3|3519.5|3522.5|3520.7|3510.5|3508.7|0
1589466900000|2020-05-14 14:35:00|3521.5|3519.7|3537.3|3535.5|3537.7|3535.9|3516|3514.2|0
1589467200000|2020-05-14 14:40:00|3537.2|3535.4|3528.5|3526.7|3537.2|3535.4|3522.6|3520.8|0
1589467500000|2020-05-14 14:45:00|3528|3526.2|3542.1|3540.3|3542.1|3540.3|3524.8|3523|0
1589467800000|2020-05-14 14:50:00|3542.3|3540.5|3548.9|3547.1|3550.1|3548.3|3533.9|3532.1|0
1589468100000|2020-05-14 14:55:00|3548.8|3547|3538.6|3536.8|3548.8|3547|3536.5|3534.7|0
1589468400000|2020-05-14 15:00:00|3538.3|3536.5|3545|3543.2|3549.2|3547.4|3537.2|3535.4|0
1589468700000|2020-05-14 15:05:00|3544.6|3542.8|3552.7|3550.9|3558.5|3556.7|3542.9|3541.1|0
1589469000000|2020-05-14 15:10:00|3553|3551.2|3556.5|3554.7|3559.7|3557.9|3551.3|3549.5|0
1589469300000|2020-05-14 15:15:00|3556.6|3554.8|3560.8|3559|3567.7|3565.9|3556.6|3554.8|0
1589469600000|2020-05-14 15:20:00|3560.7|3558.9|3540.3|3538.5|3560.7|3558.9|3539|3537.2|0
1589469900000|2020-05-14 15:25:00|3540.8|3539|3541.3|3539.5|3542.8|3541|3535.1|3533.3|0
1589470200000|2020-05-14 15:30:00|3541.9|3540.1|3547.8|3546|3551.6|3549.8|3541.3|3539.5|0
1589470500000|2020-05-14 15:35:00|3548.4|3546.6|3542.7|3540.9|3556.8|3555|3541.9|3540.1|0
1589470800000|2020-05-14 15:40:00|3542.3|3540.5|3541.3|3539.5|3543.6|3541.8|3531.9|3530.1|0
1589471100000|2020-05-14 15:45:00|3541.1|3539.3|3537.2|3535.4|3542.5|3540.7|3536.4|3534.6|0
1589471400000|2020-05-14 15:50:00|3536.8|3535|3547.5|3545.7|3548.9|3547.1|3535|3533.2|0
1589471700000|2020-05-14 15:55:00|3546.9|3545.1|3533.4|3531.6|3546.9|3545.1|3530.4|3528.6|0
1589472000000|2020-05-14 16:00:00|3533.7|3531.9|3539.4|3537.6|3541|3539.2|3532|3530.2|0
1589472300000|2020-05-14 16:05:00|3539.3|3537.5|3533.6|3531.8|3539.3|3537.5|3531.9|3530.1|0
1589472600000|2020-05-14 16:10:00|3533.1|3531.3|3537.5|3535.7|3541|3539.2|3532.5|3530.7|0
1589472900000|2020-05-14 16:15:00|3537.6|3535.8|3542.7|3540.9|3543.8|3542|3536.2|3534.4|0
1589473200000|2020-05-14 16:20:00|3542.6|3540.8|3552.4|3550.6|3554.3|3552.5|3542.5|3540.7|0
1589473500000|2020-05-14 16:25:00|3552.3|3550.5|3547.7|3545.9|3552.6|3550.8|3546.5|3544.7|0
1589473800000|2020-05-14 16:30:00|3547.6|3545.8|3552.4|3550.6|3553.6|3551.8|3546.7|3544.9|0
1589474100000|2020-05-14 16:35:00|3552.1|3550.3|3552.9|3551.1|3556.5|3554.7|3550.2|3548.4|0
1589474400000|2020-05-14 16:40:00|3552.8|3551|3549.8|3548|3555.8|3554|3549.8|3548|0
1589474700000|2020-05-14 16:45:00|3549.9|3548.1|3550.1|3548.3|3552.2|3550.4|3547.4|3545.6|0
1589475000000|2020-05-14 16:50:00|3550.3|3548.5|3568.8|3567|3568.8|3567|3549.3|3547.5|0
1589475300000|2020-05-14 16:55:00|3568.7|3566.9|3572.9|3571.1|3574.8|3573|3568.3|3566.5|0
1589475600000|2020-05-14 17:00:00|3573|3571.2|3563.7|3561.9|3575.5|3573.7|3563.7|3561.9|0
1589475900000|2020-05-14 17:05:00|3564|3562.2|3560.7|3558.9|3565.4|3563.6|3559.8|3558|0
1589476200000|2020-05-14 17:10:00|3560.8|3559|3562.6|3560.8|3567|3565.2|3560.8|3559|0
1589476500000|2020-05-14 17:15:00|3562.7|3560.9|3566.7|3564.9|3566.7|3564.9|3562.1|3560.3|0
1589476800000|2020-05-14 17:20:00|3566.9|3565.1|3567.1|3565.3|3570.2|3568.4|3565.9|3564.1|0
1589477100000|2020-05-14 17:25:00|3567.2|3565.4|3576.3|3574.5|3577.2|3575.4|3567.2|3565.4|0
1589477400000|2020-05-14 17:30:00|3576.2|3574.4|3575.9|3574.1|3583.5|3581.7|3575.7|3573.9|0
1589477700000|2020-05-14 17:35:00|3576.2|3574.4|3574.6|3572.8|3578.2|3576.4|3571.4|3569.6|0
1589478000000|2020-05-14 17:40:00|3574.8|3573|3570.9|3569.1|3576|3574.2|3570.6|3568.8|0
1589478300000|2020-05-14 17:45:00|3571|3569.2|3578.1|3576.3|3579.3|3577.5|3571|3569.2|0
1589478600000|2020-05-14 17:50:00|3578.2|3576.4|3573.5|3571.7|3578.7|3576.9|3570.6|3568.8|0
1589478900000|2020-05-14 17:55:00|3573.6|3571.8|3568.1|3566.3|3576.1|3574.3|3566.6|3564.8|0
1589479200000|2020-05-14 18:00:00|3568.2|3566.4|3562.8|3561|3568.6|3566.8|3559.8|3558|0
1589479500000|2020-05-14 18:05:00|3562.9|3561.1|3564.3|3562.5|3564.9|3563.1|3557.3|3555.5|0
1589479800000|2020-05-14 18:10:00|3564.4|3562.6|3568.2|3566.4|3569.2|3567.4|3564|3562.2|0
1589480100000|2020-05-14 18:15:00|3568.7|3566.9|3568.5|3566.7|3571.6|3569.8|3563.9|3562.1|0
1589480400000|2020-05-14 18:20:00|3568.3|3566.5|3573.1|3571.3|3573.8|3572|3567.7|3565.9|0
1589480700000|2020-05-14 18:25:00|3573|3571.2|3574.9|3573.1|3575.2|3573.4|3571.3|3569.5|0
1589481000000|2020-05-14 18:30:00|3575.6|3573.8|3564.6|3562.8|3576|3574.2|3564.6|3562.8|0
1589481300000|2020-05-14 18:35:00|3564.5|3562.7|3560.2|3558.4|3566.4|3564.6|3560|3558.2|0
1589481600000|2020-05-14 18:40:00|3560.1|3558.3|3561.1|3559.3|3565.5|3563.7|3555.2|3553.4|0
1589481900000|2020-05-14 18:45:00|3561.3|3559.5|3562|3560.2|3563.4|3561.6|3557.4|3555.6|0
1589482200000|2020-05-14 18:50:00|3561.5|3559.7|3568.3|3566.5|3569.9|3568.1|3558.9|3557.1|0
1589482500000|2020-05-14 18:55:00|3568.7|3566.9|3574.3|3572.5|3576.2|3574.4|3566.8|3565|0
1589482800000|2020-05-14 19:00:00|3574.2|3572.4|3580.1|3578.3|3580.2|3578.4|3571|3569.2|0
1589483100000|2020-05-14 19:05:00|3579.5|3577.7|3584.2|3582.4|3585.5|3583.7|3576.6|3574.8|0
1589483400000|2020-05-14 19:10:00|3583.9|3582.1|3579.4|3577.6|3584.7|3582.9|3577.2|3575.4|0
1589483700000|2020-05-14 19:15:00|3579.3|3577.5|3578.7|3576.9|3583.7|3581.9|3576.1|3574.3|0
1589484000000|2020-05-14 19:20:00|3579.2|3577.4|3591.4|3589.6|3591.7|3589.9|3578.1|3576.3|0
1589484300000|2020-05-14 19:25:00|3591.5|3589.7|3593.2|3591.4|3594.5|3592.7|3587.5|3585.7|0
1589484600000|2020-05-14 19:30:00|3593.5|3591.7|3589.8|3588|3596.5|3594.7|3589.6|3587.8|0
1589484900000|2020-05-14 19:35:00|3589.9|3588.1|3587.3|3585.5|3589.9|3588.1|3582.6|3580.8|0
1589485200000|2020-05-14 19:40:00|3586.8|3585|3590.3|3588.5|3590.8|3589|3582.3|3580.5|0
1589485500000|2020-05-14 19:45:00|3591.2|3589.4|3597|3595.2|3597.6|3595.8|3590.8|3589|0
1589485800000|2020-05-14 19:50:00|3597.7|3595.9|3611.7|3609.9|3611.7|3609.9|3597.7|3595.9|0
1589486100000|2020-05-14 19:55:00|3611.5|3609.7|3615.5|3613.7|3615.8|3614|3605.8|3604|0
1589486400000|2020-05-14 20:00:00|3616.1|3613.1|3620.5|3617.5|3620.7|3617.7|3614|3611|0
1589486700000|2020-05-14 20:05:00|3620.3|3617.3|3619.2|3616.2|3621.3|3618.3|3618.2|3615.2|0
1589487000000|2020-05-14 20:10:00|3619.1|3616.1|3617.3|3614.3|3619.1|3616.1|3617.2|3614.2|0
1589487300000|2020-05-14 20:15:00|3617.1|3614.1|3618.6|3615.6|3618.6|3615.6|3615.9|3612.9|0
1589487600000|2020-05-14 20:20:00|3618.7|3615.7|3617.3|3614.3|3618.8|3615.8|3617.3|3614.3|0
1589487900000|2020-05-14 20:25:00|3617.4|3614.4|3618.1|3615.1|3618.3|3615.3|3617|3614|0
1589488200000|2020-05-14 20:30:00|3618.3|3615.3|3616.7|3613.7|3618.3|3615.3|3616.4|3613.4|0
1589488500000|2020-05-14 20:35:00|3616.6|3613.6|3617.9|3614.9|3618.1|3615.1|3615.9|3612.9|0
1589488800000|2020-05-14 20:40:00|3618|3615|3617.7|3614.7|3618.3|3615.3|3617.6|3614.6|0
1589489100000|2020-05-14 20:45:00|3617.8|3614.8|3618.3|3615.3|3618.9|3615.9|3617.7|3614.7|0
1589489400000|2020-05-14 20:50:00|3618|3615|3618.7|3615.7|3619.2|3616.2|3618|3615|0
1589489700000|2020-05-14 20:55:00|3618.8|3615.8|3619.4|3616.4|3619.4|3616.4|3618.8|3615.8|0
1589490000000|2020-05-14 21:00:00|3619.3|3616.3|3620.3|3617.3|3620.4|3617.4|3618.6|3615.6|0
1589490300000|2020-05-14 21:05:00|3620.2|3617.2|3621.1|3618.1|3621.2|3618.2|3620|3617|0
1589490600000|2020-05-14 21:10:00|3621|3618|3621.8|3618.8|3622|3619|3621|3618|0
1589490900000|2020-05-14 21:15:00|3621.9|3618.9|3623.3|3620.3|3623.3|3620.3|3621.5|3618.5|0
1589491200000|2020-05-14 21:20:00|3623.5|3620.5|3623.3|3620.3|3624.2|3621.2|3622.8|3619.8|0
1589491500000|2020-05-14 21:25:00|3623.2|3620.2|3622.5|3619.5|3623.7|3620.7|3621.9|3618.9|0
1589491800000|2020-05-14 21:30:00|3622.1|3619.1|3621.5|3618.5|3622.2|3619.2|3620.2|3617.2|0
1589492100000|2020-05-14 21:35:00|3621.4|3618.4|3620.5|3617.5|3621.4|3618.4|3620|3617|0
1589492400000|2020-05-14 21:40:00|3620.4|3617.4|3620.7|3617.7|3621.2|3618.2|3620.1|3617.1|0
1589492700000|2020-05-14 21:45:00|3620.8|3617.8|3620.6|3617.6|3620.8|3617.8|3620.2|3617.2|0
1589493000000|2020-05-14 21:50:00|3620.5|3617.5|3619.6|3616.6|3620.6|3617.6|3619.5|3616.5|0
1589493300000|2020-05-14 21:55:00|3619.8|3616.8|3619.6|3616.6|3620.2|3617.2|3619.3|3616.3|0
1589493600000|2020-05-14 22:00:00|3619.4|3616.4|3618.6|3615.6|3619.6|3616.6|3618.6|3615.6|0
1589493900000|2020-05-14 22:05:00|3618.8|3615.8|3616|3613|3618.8|3615.8|3615.8|3612.8|0
1589494200000|2020-05-14 22:10:00|3615.9|3612.9|3617|3614|3617|3614|3615.9|3612.9|0
1589494500000|2020-05-14 22:15:00|3618.2|3615.2|3617.1|3614.1|3618.2|3615.2|3616.1|3613.1|0
1589494800000|2020-05-14 22:20:00|3616.9|3613.9|3618|3615|3618|3615|3616.9|3613.9|0
1589495100000|2020-05-14 22:25:00|3618.5|3615.5|3617.6|3614.6|3618.5|3615.5|3617.5|3614.5|0
1589495400000|2020-05-14 22:30:00|3617.5|3614.5|3617.3|3614.3|3618.7|3615.7|3617|3614|0
1589495700000|2020-05-14 22:35:00|3617.2|3614.2|3616|3613|3617.4|3614.4|3615.9|3612.9|0
1589496000000|2020-05-14 22:40:00|3615.9|3612.9|3613.8|3610.8|3615.9|3612.9|3613.4|3610.4|0
1589496300000|2020-05-14 22:45:00|3613.7|3610.7|3613|3610|3614|3611|3612.8|3609.8|0
1589496600000|2020-05-14 22:50:00|3612.7|3609.7|3612.6|3609.6|3613.2|3610.2|3612.4|3609.4|0
1589496900000|2020-05-14 22:55:00|3612.8|3609.8|3613.6|3610.6|3613.7|3610.7|3612.3|3609.3|0
1589497200000|2020-05-14 23:00:00|3613.7|3610.7|3612.5|3609.5|3613.8|3610.8|3612.1|3609.1|0
1589497500000|2020-05-14 23:05:00|3612.7|3609.7|3612.2|3609.2|3613.1|3610.1|3612.1|3609.1|0
1589497800000|2020-05-14 23:10:00|3612.1|3609.1|3612.3|3609.3|3612.8|3609.8|3611.7|3608.7|0
1589498100000|2020-05-14 23:15:00|3612.5|3609.5|3613.6|3610.6|3613.6|3610.6|3611.9|3608.9|0
1589498400000|2020-05-14 23:20:00|3613.7|3610.7|3613.8|3610.8|3614.7|3611.7|3612.7|3609.7|0
1589498700000|2020-05-14 23:25:00|3613.9|3610.9|3615.1|3612.1|3615.3|3612.3|3613.9|3610.9|0
1589499000000|2020-05-14 23:30:00|3615.2|3612.2|3618|3615|3618.1|3615.1|3614.7|3611.7|0
1589499300000|2020-05-14 23:35:00|3618.1|3615.1|3618.1|3615.1|3618.5|3615.5|3617.8|3614.8|0
1589499600000|2020-05-14 23:40:00|3618.2|3615.2|3618.3|3615.3|3618.8|3615.8|3618.1|3615.1|0
1589499900000|2020-05-14 23:45:00|3618.4|3615.4|3619.3|3616.3|3619.3|3616.3|3618.1|3615.1|0
1589500200000|2020-05-14 23:50:00|3619.2|3616.2|3621.7|3618.7|3621.8|3618.8|3619.2|3616.2|0
1589500500000|2020-05-14 23:55:00|3621.6|3618.6|3623.1|3618.1|3623.1|3619.8|3621.3|3617.7|0
1589500800000|2020-05-15 00:00:00|3622.9|3617.9|3625.9|3620.9|3627.8|3622.8|3622.9|3617.9|0
1589501100000|2020-05-15 00:05:00|3626|3621|3623.7|3618.7|3626.5|3621.5|3623.5|3618.5|0
1589501400000|2020-05-15 00:10:00|3623.6|3618.6|3625.1|3620.1|3626.2|3621.2|3623.5|3618.5|0
1589501700000|2020-05-15 00:15:00|3625|3620|3621.5|3616.5|3625.4|3620.4|3621.2|3616.2|0
1589502000000|2020-05-15 00:20:00|3621.6|3616.6|3621.6|3616.6|3622.5|3617.5|3619|3614|0
1589502300000|2020-05-15 00:25:00|3621.5|3616.5|3621.4|3616.4|3622.2|3617.2|3620|3615|0
1589502600000|2020-05-15 00:30:00|3621.5|3616.5|3623.5|3618.5|3624.4|3619.4|3620|3615|0
1589502900000|2020-05-15 00:35:00|3623.9|3618.9|3618.3|3613.3|3624.5|3619.5|3618.3|3613.3|0
1589503200000|2020-05-15 00:40:00|3617.9|3612.9|3617.1|3612.1|3618.4|3613.4|3615.3|3610.3|0
1589503500000|2020-05-15 00:45:00|3617|3612|3615.7|3610.7|3619.1|3614.1|3615.7|3610.7|0
1589503800000|2020-05-15 00:50:00|3615.5|3610.5|3618.7|3613.7|3619.5|3614.5|3615.3|3610.3|0
1589504100000|2020-05-15 00:55:00|3618.9|3613.9|3617.3|3612.3|3619.5|3614.5|3613.7|3608.7|0
1589504400000|2020-05-15 01:00:00|3617.2|3612.2|3615.5|3610.5|3619.1|3614.1|3614.9|3609.9|0
1589504700000|2020-05-15 01:05:00|3615.4|3610.4|3610.5|3605.5|3616.4|3611.4|3609.9|3604.9|0
1589505000000|2020-05-15 01:10:00|3610.4|3605.4|3609.7|3604.7|3611.9|3606.9|3607.6|3602.6|0
1589505300000|2020-05-15 01:15:00|3609.8|3604.8|3612.4|3607.4|3613.2|3608.2|3609|3604|0
1589505600000|2020-05-15 01:20:00|3612.5|3607.5|3612.7|3607.7|3613.2|3608.2|3608.3|3603.3|0
1589505900000|2020-05-15 01:25:00|3612.8|3607.8|3612.1|3607.1|3614.2|3609.2|3610.2|3605.2|0
1589506200000|2020-05-15 01:30:00|3612.3|3607.3|3613.9|3608.9|3616.1|3611.1|3612.1|3607.1|0
1589506500000|2020-05-15 01:35:00|3613.8|3608.8|3613.2|3608.2|3617.6|3612.6|3612.8|3607.8|0
1589506800000|2020-05-15 01:40:00|3613.1|3608.1|3605.5|3600.5|3614.6|3609.6|3604.7|3599.7|0
1589507100000|2020-05-15 01:45:00|3605.6|3600.6|3607.3|3602.3|3608|3603|3605|3600|0
1589507400000|2020-05-15 01:50:00|3607.2|3602.2|3608.1|3603.1|3609.7|3604.7|3605.5|3600.5|0
1589507700000|2020-05-15 01:55:00|3608|3603|3608.3|3603.3|3609.6|3604.6|3606.5|3601.5|0
1589508000000|2020-05-15 02:00:00|3609.8|3604.8|3603.7|3598.7|3613.4|3608.4|3603.2|3598.2|0
1589508300000|2020-05-15 02:05:00|3603.6|3598.6|3605.6|3600.6|3607.1|3602.1|3603.4|3598.4|0
1589508600000|2020-05-15 02:10:00|3605.8|3600.8|3601.7|3596.7|3606.1|3601.1|3601.2|3596.2|0
1589508900000|2020-05-15 02:15:00|3601.6|3596.6|3602.3|3597.3|3603.6|3598.6|3600.1|3595.1|0
1589509200000|2020-05-15 02:20:00|3602.2|3597.2|3603.3|3598.3|3603.4|3598.4|3600.4|3595.4|0
1589509500000|2020-05-15 02:25:00|3603.4|3598.4|3603.7|3598.7|3604.2|3599.2|3600.9|3595.9|0
1589509800000|2020-05-15 02:30:00|3603.6|3598.6|3607.5|3602.5|3607.5|3602.5|3602.3|3597.3|0
1589510100000|2020-05-15 02:35:00|3607.6|3602.6|3610.8|3605.8|3612.1|3607.1|3606.6|3601.6|0
1589510400000|2020-05-15 02:40:00|3610.9|3605.9|3609.2|3604.2|3611.5|3606.5|3608|3603|0
1589510700000|2020-05-15 02:45:00|3609.4|3604.4|3610.4|3605.4|3612.8|3607.8|3607.9|3602.9|0
1589511000000|2020-05-15 02:50:00|3610.1|3605.1|3610.2|3605.2|3612.5|3607.5|3609.4|3604.4|0
1589511300000|2020-05-15 02:55:00|3610|3605|3612.9|3607.9|3614.7|3609.7|3608.6|3603.6|0
1589511600000|2020-05-15 03:00:00|3613.1|3608.1|3610.5|3605.5|3613.8|3608.8|3610.2|3605.2|0
1589511900000|2020-05-15 03:05:00|3610.4|3605.4|3609.5|3604.5|3612.5|3607.5|3609.3|3604.3|0
1589512200000|2020-05-15 03:10:00|3609.4|3604.4|3606.4|3601.4|3610|3605|3604.2|3599.2|0
1589512500000|2020-05-15 03:15:00|3606.3|3601.3|3607.1|3602.1|3609.2|3604.2|3606.3|3601.3|0
1589512800000|2020-05-15 03:20:00|3607.2|3602.2|3609.1|3604.1|3609.3|3604.3|3606.3|3601.3|0
1589513100000|2020-05-15 03:25:00|3609|3604|3613.4|3608.4|3613.7|3608.7|3608.7|3603.7|0
1589513400000|2020-05-15 03:30:00|3613.2|3608.2|3612.2|3607.2|3615.4|3610.4|3611.8|3606.8|0
1589513700000|2020-05-15 03:35:00|3611.9|3606.9|3611.8|3606.8|3613.1|3608.1|3611|3606|0
1589514000000|2020-05-15 03:40:00|3611.9|3606.9|3613|3608|3614|3609|3611.6|3606.6|0
1589514300000|2020-05-15 03:45:00|3613.1|3608.1|3614.9|3609.9|3616|3611|3613|3608|0
1589514600000|2020-05-15 03:50:00|3614.8|3609.8|3614.6|3609.6|3615.4|3610.4|3613.3|3608.3|0
1589514900000|2020-05-15 03:55:00|3614.9|3609.9|3617.1|3612.1|3618|3613|3614.6|3609.6|0
1589515200000|2020-05-15 04:00:00|3617|3612|3618.1|3613.1|3621.5|3616.5|3616.9|3611.9|0
1589515500000|2020-05-15 04:05:00|3618.2|3613.2|3619.2|3614.2|3619.5|3614.5|3616.8|3611.8|0
1589515800000|2020-05-15 04:10:00|3619|3614|3618.7|3613.7|3620.1|3615.1|3616.7|3611.7|0
1589516100000|2020-05-15 04:15:00|3619|3614|3617|3612|3619|3614|3615.4|3610.4|0
1589516400000|2020-05-15 04:20:00|3616.9|3611.9|3618.3|3613.3|3618.5|3613.5|3616.5|3611.5|0
1589516700000|2020-05-15 04:25:00|3618.5|3613.5|3614.3|3609.3|3618.6|3613.6|3613.7|3608.7|0
1589517000000|2020-05-15 04:30:00|3614.4|3609.4|3618.6|3613.6|3619.5|3614.5|3614.2|3609.2|0
1589517300000|2020-05-15 04:35:00|3618.7|3613.7|3618.7|3613.7|3620.3|3615.3|3617.9|3612.9|0
1589517600000|2020-05-15 04:40:00|3618.6|3613.6|3619.6|3614.6|3620.9|3615.9|3618.5|3613.5|0
1589517900000|2020-05-15 04:45:00|3619.5|3614.5|3622.5|3617.5|3623|3618|3617|3612|0
1589518200000|2020-05-15 04:50:00|3622.4|3617.4|3622.3|3617.3|3624|3619|3621|3616|0
1589518500000|2020-05-15 04:55:00|3622.1|3617.1|3621.8|3616.8|3622.6|3617.6|3620.8|3615.8|0
1589518800000|2020-05-15 05:00:00|3621.9|3616.9|3626.2|3621.2|3626.5|3621.5|3621|3616|0
1589519100000|2020-05-15 05:05:00|3626.1|3621.1|3623.5|3618.5|3628.5|3623.5|3623.5|3618.5|0
1589519400000|2020-05-15 05:10:00|3623.8|3618.8|3624.3|3619.3|3624.9|3619.9|3622.7|3617.7|0
1589519700000|2020-05-15 05:15:00|3624.4|3619.4|3624.6|3619.6|3625|3620|3621.8|3616.8|0
1589520000000|2020-05-15 05:20:00|3624.4|3619.4|3622.4|3617.4|3624.8|3619.8|3621.4|3616.4|0
1589520300000|2020-05-15 05:25:00|3622.3|3617.3|3620.2|3615.2|3623.6|3618.6|3619.2|3614.2|0
1589520600000|2020-05-15 05:30:00|3620.1|3615.1|3621.5|3616.5|3622.4|3617.4|3618.3|3613.3|0
1589520900000|2020-05-15 05:35:00|3621.4|3616.4|3618.4|3613.4|3621.6|3616.6|3618.4|3613.4|0
1589521200000|2020-05-15 05:40:00|3618.2|3613.2|3617.6|3612.6|3619.3|3614.3|3616.7|3611.7|0
1589521500000|2020-05-15 05:45:00|3617.5|3612.5|3617.9|3612.9|3618.5|3613.5|3615.8|3610.8|0
1589521800000|2020-05-15 05:50:00|3617.8|3612.8|3617|3612|3618.8|3613.8|3616.7|3611.7|0
1589522100000|2020-05-15 05:55:00|3616.9|3611.9|3612.1|3607.1|3617.1|3612.1|3611.8|3606.8|0
1589522400000|2020-05-15 06:00:00|3612.2|3607.2|3614.8|3609.8|3615.3|3610.3|3609.7|3604.7|0
1589522700000|2020-05-15 06:05:00|3614.7|3609.7|3609.8|3604.8|3615.1|3610.1|3608.4|3603.4|0
1589523000000|2020-05-15 06:10:00|3609.7|3604.7|3612.2|3607.2|3613|3608|3608.8|3603.8|0
1589523300000|2020-05-15 06:15:00|3612|3607|3614.8|3609.8|3615.6|3610.6|3611.7|3606.7|0
1589523600000|2020-05-15 06:20:00|3614.9|3609.9|3612.9|3607.9|3616.8|3611.8|3612.6|3607.6|0
1589523900000|2020-05-15 06:25:00|3613|3608|3615|3610|3616.3|3611.3|3612.9|3607.9|0
1589524200000|2020-05-15 06:30:00|3615.1|3610.1|3613.6|3608.6|3615.1|3610.1|3611.9|3606.9|0
1589524500000|2020-05-15 06:35:00|3613.2|3608.2|3613|3608|3614.7|3609.7|3610.8|3605.8|0
1589524800000|2020-05-15 06:40:00|3612.8|3607.8|3613|3608|3613.3|3608.3|3611.6|3606.6|0
1589525100000|2020-05-15 06:45:00|3612.9|3607.9|3615.3|3610.3|3615.8|3610.8|3612|3607|0
1589525400000|2020-05-15 06:50:00|3615.4|3610.4|3614.7|3609.7|3615.7|3610.7|3612.4|3607.4|0
1589525700000|2020-05-15 06:55:00|3614.8|3609.8|3617.2|3612.2|3618.3|3613.3|3614.6|3609.6|0
1589526000000|2020-05-15 07:00:00|3617.5|3612.5|3627.9|3622.9|3628.8|3623.8|3617|3612|0
1589526300000|2020-05-15 07:05:00|3628.1|3623.1|3626.3|3621.3|3629.8|3624.8|3625.4|3620.4|0
1589526600000|2020-05-15 07:10:00|3626.4|3621.4|3625|3620|3628.9|3623.9|3623.7|3618.7|0
1589526900000|2020-05-15 07:15:00|3624.7|3619.7|3626.1|3621.1|3626.9|3621.9|3623.5|3618.5|0
1589527200000|2020-05-15 07:20:00|3625.7|3620.7|3625.7|3620.7|3627.3|3622.3|3624.2|3619.2|0
1589527500000|2020-05-15 07:25:00|3625.6|3620.6|3624.5|3619.5|3627.3|3622.3|3623.9|3618.9|0
1589527800000|2020-05-15 07:30:00|3624.4|3619.4|3622.8|3617.8|3624.8|3619.8|3620.5|3615.5|0
1589528100000|2020-05-15 07:35:00|3622.9|3617.9|3626.6|3621.6|3626.9|3621.9|3621.6|3616.6|0
1589528400000|2020-05-15 07:40:00|3626.7|3621.7|3626.1|3621.1|3627.8|3622.8|3625.1|3620.1|0
1589528700000|2020-05-15 07:45:00|3626.2|3621.2|3623.5|3618.5|3627|3622|3622.7|3617.7|0
1589529000000|2020-05-15 07:50:00|3623.7|3618.7|3631.8|3626.8|3631.8|3626.8|3622.1|3617.1|0
1589529300000|2020-05-15 07:55:00|3631.5|3626.5|3630.9|3625.9|3633.3|3628.3|3629.8|3624.8|0
1589529600000|2020-05-15 08:00:00|3630.7|3625.7|3629.5|3626.5|3631.2|3626.5|3626.7|3623.7|0
1589529900000|2020-05-15 08:05:00|3629.4|3626.4|3631.9|3628.9|3632.4|3629.4|3629.1|3626.1|0
1589530200000|2020-05-15 08:10:00|3630.9|3627.9|3633.8|3630.8|3634.2|3631.2|3630.9|3627.9|0
1589530500000|2020-05-15 08:15:00|3633.5|3630.5|3633.5|3630.5|3634|3631|3632.6|3629.6|0
1589530800000|2020-05-15 08:20:00|3633.2|3630.2|3634.1|3631.1|3634.9|3631.9|3631.6|3628.6|0
1589531100000|2020-05-15 08:25:00|3634.3|3631.3|3634.3|3631.3|3634.7|3631.7|3633.8|3630.8|0
1589531400000|2020-05-15 08:30:00|3634.1|3631.1|3634.4|3631.4|3634.8|3631.8|3634|3631|0
1589531700000|2020-05-15 08:35:00|3634.5|3631.5|3633.1|3630.1|3635.3|3632.3|3632.6|3629.6|0
1589532000000|2020-05-15 08:40:00|3632.7|3629.7|3634.6|3631.6|3634.8|3631.8|3630.6|3627.6|0
1589532300000|2020-05-15 08:45:00|3632.6|3629.6|3631.2|3628.2|3634.1|3631.1|3628.7|3625.7|0
1589532600000|2020-05-15 08:50:00|3631|3628|3630.8|3627.8|3631.8|3628.8|3629.2|3626.2|0
1589532900000|2020-05-15 08:55:00|3630.9|3627.9|3631.1|3628.1|3631.8|3628.8|3629.2|3626.2|0
1589533200000|2020-05-15 09:00:00|3631|3628|3632.3|3629.3|3633.2|3630.2|3629.6|3626.6|0
1589533500000|2020-05-15 09:05:00|3632.4|3629.4|3633.9|3630.9|3634.8|3631.8|3630.2|3627.2|0
1589533800000|2020-05-15 09:10:00|3633.8|3630.8|3633.1|3630.1|3634.9|3631.9|3630.8|3627.8|0
1589534100000|2020-05-15 09:15:00|3633.3|3630.3|3632.9|3629.9|3633.8|3630.8|3630|3627|0
1589534400000|2020-05-15 09:20:00|3633.1|3630.1|3632.4|3629.4|3633.7|3630.7|3632.3|3629.3|0
1589534700000|2020-05-15 09:25:00|3632.5|3629.5|3632.5|3629.5|3632.8|3629.8|3632.2|3629.2|0
1589535000000|2020-05-15 09:30:00|3632.6|3629.6|3632.5|3629.5|3632.7|3629.7|3632.5|3629.5|0
1589535300000|2020-05-15 09:35:00|3632.4|3629.4|3630.3|3627.3|3633.2|3630.2|3630.3|3627.3|0
1589535600000|2020-05-15 09:40:00|3630.2|3627.2|3628.4|3625.4|3630.5|3627.5|3627|3624|0
1589535900000|2020-05-15 09:45:00|3628.2|3625.2|3628.4|3625.4|3629.5|3626.5|3627|3624|0
1589536200000|2020-05-15 09:50:00|3628.1|3625.1|3626.6|3623.6|3629.5|3626.5|3625.7|3622.7|0
1589536500000|2020-05-15 09:55:00|3627.7|3624.7|3627.5|3624.5|3629.2|3626.2|3626.6|3623.6|0
1589536800000|2020-05-15 10:00:00|3628.5|3625.5|3628.7|3625.7|3630|3627|3626.2|3623.2|0
1589537100000|2020-05-15 10:05:00|3627.9|3624.9|3629.3|3626.3|3630.3|3627.3|3627.9|3624.9|0
1589537400000|2020-05-15 10:10:00|3630.3|3627.3|3631.5|3628.5|3631.8|3628.8|3629|3626|0
1589537700000|2020-05-15 10:15:00|3631.9|3628.9|3633|3630|3633.6|3630.6|3631.8|3628.8|0
1589538000000|2020-05-15 10:20:00|3631.8|3628.8|3630.2|3627.2|3633.3|3630.3|3629.8|3626.8|0
1589538300000|2020-05-15 10:25:00|3630.5|3627.5|3629.6|3626.6|3630.8|3627.8|3629.5|3626.5|0
1589538600000|2020-05-15 10:30:00|3629.4|3626.4|3617.9|3614.9|3629.4|3626.4|3617.1|3614.1|0
1589538900000|2020-05-15 10:35:00|3617.8|3614.8|3610.7|3607.7|3618.2|3615.2|3609.6|3606.6|0
1589539200000|2020-05-15 10:40:00|3610.8|3607.8|3606.3|3603.3|3610.8|3607.8|3604.5|3601.5|0
1589539500000|2020-05-15 10:45:00|3607.6|3604.6|3608.7|3605.7|3610.3|3607.3|3604.3|3601.3|0
1589539800000|2020-05-15 10:50:00|3608.8|3605.8|3606.3|3603.3|3611.4|3608.4|3606.1|3603.1|0
1589540100000|2020-05-15 10:55:00|3606.4|3603.4|3598.7|3595.7|3606.7|3603.7|3597.4|3594.4|0
1589540400000|2020-05-15 11:00:00|3599.3|3596.3|3587.2|3584.2|3600.7|3597.7|3586.2|3583.2|0
1589540700000|2020-05-15 11:05:00|3586.6|3583.6|3586.2|3583.2|3587.9|3584.9|3583.5|3580.5|0
1589541000000|2020-05-15 11:10:00|3586.3|3583.3|3587.8|3584.8|3588.6|3585.6|3584.9|3581.9|0
1589541300000|2020-05-15 11:15:00|3587.4|3584.4|3585.1|3582.1|3589.4|3586.4|3584.7|3581.7|0
1589541600000|2020-05-15 11:20:00|3585|3582|3586.2|3583.2|3586.8|3583.8|3580.6|3577.6|0
1589541900000|2020-05-15 11:25:00|3586.3|3583.3|3589|3586|3589.9|3586.9|3585.8|3582.8|0
1589542200000|2020-05-15 11:30:00|3589.2|3586.2|3582.1|3579.1|3590.5|3587.5|3582.1|3579.1|0
1589542500000|2020-05-15 11:35:00|3581.9|3578.9|3580.1|3577.1|3582.5|3579.5|3580|3577|0
1589542800000|2020-05-15 11:40:00|3579.9|3576.9|3574.3|3571.3|3579.9|3576.9|3571.3|3568.3|0
1589543100000|2020-05-15 11:45:00|3574.1|3571.1|3576.5|3573.5|3576.9|3573.9|3573.2|3570.2|0
1589543400000|2020-05-15 11:50:00|3576.6|3573.6|3574.1|3571.1|3577.4|3574.4|3573.7|3570.7|0
1589543700000|2020-05-15 11:55:00|3574.5|3571.5|3571.1|3568.1|3575|3572|3569.3|3566.3|0
1589544000000|2020-05-15 12:00:00|3571.5|3568.5|3563|3560|3571.5|3568.5|3562.8|3559.8|0
1589544300000|2020-05-15 12:05:00|3563.7|3560.7|3567.7|3564.7|3568|3565|3563.7|3560.7|0
1589544600000|2020-05-15 12:10:00|3567.6|3564.6|3570.4|3567.4|3571.2|3568.2|3566.9|3563.9|0
1589544900000|2020-05-15 12:15:00|3570.2|3567.2|3571|3568|3571.8|3568.8|3569.4|3566.4|0
1589545200000|2020-05-15 12:20:00|3570.9|3567.9|3570.8|3567.8|3572.3|3569.3|3567.8|3564.8|0
1589545500000|2020-05-15 12:25:00|3570.9|3567.9|3567.4|3564.4|3571.2|3568.2|3567.1|3564.1|0
1589545800000|2020-05-15 12:30:00|3567.3|3564.3|3558.6|3555.6|3567.7|3564.7|3558.6|3555.6|0
1589546100000|2020-05-15 12:35:00|3558.9|3555.9|3561.8|3558.8|3562.1|3559.1|3556.4|3553.4|0
1589546400000|2020-05-15 12:40:00|3561.7|3558.7|3559.6|3556.6|3562.6|3559.6|3559.2|3556.2|0
1589546700000|2020-05-15 12:45:00|3559.8|3556.8|3563|3560|3563.9|3560.9|3559.8|3556.8|0
1589547000000|2020-05-15 12:50:00|3562.7|3559.7|3564.9|3561.9|3565.1|3562.1|3561.3|3558.3|0
1589547300000|2020-05-15 12:55:00|3564.7|3561.7|3565.5|3562.5|3567.1|3564.1|3564.6|3561.6|0
1589547600000|2020-05-15 13:00:00|3565.6|3562.6|3563|3560|3567|3564|3561.7|3558.7|0
1589547900000|2020-05-15 13:05:00|3562.6|3559.6|3562.1|3559.1|3562.6|3559.6|3559|3556|0
1589548200000|2020-05-15 13:10:00|3562.3|3559.3|3566.6|3563.6|3566.6|3563.6|3561.2|3558.2|0
1589548500000|2020-05-15 13:15:00|3566.7|3563.7|3568.7|3565.7|3569.9|3566.9|3566.5|3563.5|0
1589548800000|2020-05-15 13:20:00|3568.9|3565.9|3571.8|3568.8|3571.8|3568.8|3568.9|3565.9|0
1589549100000|2020-05-15 13:25:00|3571.7|3568.7|3577.9|3574.9|3584.6|3581.6|3570.6|3567.6|0
1589549400000|2020-05-15 13:30:00|3572.3|3569.3|3577.4|3575.6|3594.6|3592.8|3572.3|3569.3|0
1589549700000|2020-05-15 13:35:00|3577.5|3575.7|3589.2|3587.4|3590.8|3589|3570.3|3568.5|0
1589550000000|2020-05-15 13:40:00|3590.2|3588.4|3595.5|3593.7|3597.9|3596.1|3582.2|3580.4|0
1589550300000|2020-05-15 13:45:00|3596.1|3594.3|3594.1|3592.3|3596.8|3595|3585.9|3584.1|0
1589550600000|2020-05-15 13:50:00|3594|3592.2|3605.8|3604|3608.5|3606.7|3592.6|3590.8|0
1589550900000|2020-05-15 13:55:00|3605.9|3604.1|3606.3|3604.5|3607.3|3605.5|3602|3600.2|0
1589551200000|2020-05-15 14:00:00|3606.5|3604.7|3598.3|3596.5|3611.3|3609.5|3596.9|3595.1|0
1589551500000|2020-05-15 14:05:00|3598.2|3596.4|3607.3|3605.5|3607.6|3605.8|3595.8|3594|0
1589551800000|2020-05-15 14:10:00|3607|3605.2|3618.1|3616.3|3621.6|3619.8|3604.9|3603.1|0
1589552100000|2020-05-15 14:15:00|3618.2|3616.4|3608.5|3606.7|3621.9|3620.1|3608.2|3606.4|0
1589552400000|2020-05-15 14:20:00|3608.6|3606.8|3605.9|3604.1|3611.3|3609.5|3605.5|3603.7|0
1589552700000|2020-05-15 14:25:00|3605.5|3603.7|3611.6|3609.8|3612.6|3610.8|3605|3603.2|0
1589553000000|2020-05-15 14:30:00|3611.1|3609.3|3612.6|3610.8|3619.5|3617.7|3607.3|3605.5|0
1589553300000|2020-05-15 14:35:00|3611.9|3610.1|3612.4|3610.6|3617.9|3616.1|3606.1|3604.3|0
1589553600000|2020-05-15 14:40:00|3612.5|3610.7|3611.7|3609.9|3615.9|3614.1|3608.1|3606.3|0
1589553900000|2020-05-15 14:45:00|3611.5|3609.7|3612.3|3610.5|3616.3|3614.5|3607.6|3605.8|0
1589554200000|2020-05-15 14:50:00|3612.2|3610.4|3595.1|3593.3|3613.3|3611.5|3595|3593.2|0
1589554500000|2020-05-15 14:55:00|3594.8|3593|3595.4|3593.6|3598.5|3596.7|3591.1|3589.3|0
1589554800000|2020-05-15 15:00:00|3595.1|3593.3|3587|3585.2|3595.1|3593.3|3582.6|3580.8|0
1589555100000|2020-05-15 15:05:00|3587.3|3585.5|3596.2|3594.4|3596.5|3594.7|3586|3584.2|0
1589555400000|2020-05-15 15:10:00|3596.1|3594.3|3598|3596.2|3599.4|3597.6|3592.4|3590.6|0
1589555700000|2020-05-15 15:15:00|3597.7|3595.9|3595.9|3594.1|3597.9|3596.1|3591.6|3589.8|0
1589556000000|2020-05-15 15:20:00|3596|3594.2|3600|3598.2|3603|3601.2|3592.5|3590.7|0
1589556300000|2020-05-15 15:25:00|3600.3|3598.5|3594.6|3592.8|3602.5|3600.7|3594.6|3592.8|0
1589556600000|2020-05-15 15:30:00|3594.4|3592.6|3597.2|3595.4|3598.5|3596.7|3592|3590.2|0
1589556900000|2020-05-15 15:35:00|3597.5|3595.7|3591.1|3589.3|3597.5|3595.7|3590.2|3588.4|0
1589557200000|2020-05-15 15:40:00|3591.3|3589.5|3591.1|3589.3|3593.3|3591.5|3584.8|3583|0
1589557500000|2020-05-15 15:45:00|3591.2|3589.4|3587.9|3586.1|3592.4|3590.6|3585.6|3583.8|0
1589557800000|2020-05-15 15:50:00|3587.1|3585.3|3588.2|3586.4|3590.4|3588.6|3585.3|3583.5|0
1589558100000|2020-05-15 15:55:00|3588.3|3586.5|3596.7|3594.9|3596.8|3595|3588.3|3586.5|0
1589558400000|2020-05-15 16:00:00|3596.6|3594.8|3605|3603.2|3605|3603.2|3594.6|3592.8|0
1589558700000|2020-05-15 16:05:00|3605.1|3603.3|3609|3607.2|3609.1|3607.3|3603.6|3601.8|0
1589559000000|2020-05-15 16:10:00|3608.7|3606.9|3612.5|3610.7|3613|3611.2|3608.2|3606.4|0
1589559300000|2020-05-15 16:15:00|3613.2|3611.4|3616|3614.2|3616.3|3614.5|3608.7|3606.9|0
1589559600000|2020-05-15 16:20:00|3616.1|3614.3|3623.9|3622.1|3624.9|3623.1|3616.1|3614.3|0
1589559900000|2020-05-15 16:25:00|3623.6|3621.8|3624.1|3622.3|3625.4|3623.6|3621.1|3619.3|0
1589560200000|2020-05-15 16:30:00|3624.2|3622.4|3629.4|3627.6|3629.4|3627.6|3621.8|3620|0
1589560500000|2020-05-15 16:35:00|3629.5|3627.7|3626.7|3624.9|3629.5|3627.7|3624.9|3623.1|0
1589560800000|2020-05-15 16:40:00|3626.8|3625|3628.5|3626.7|3634|3632.2|3626|3624.2|0
1589561100000|2020-05-15 16:45:00|3628.6|3626.8|3626.7|3624.9|3629.4|3627.6|3623.8|3622|0
1589561400000|2020-05-15 16:50:00|3626.5|3624.7|3634.7|3632.9|3635.2|3633.4|3625.2|3623.4|0
1589561700000|2020-05-15 16:55:00|3634.8|3633|3633.5|3631.7|3634.8|3633|3626.3|3624.5|0
1589562000000|2020-05-15 17:00:00|3633.7|3631.9|3642|3640.2|3642.2|3640.4|3632.9|3631.1|0
1589562300000|2020-05-15 17:05:00|3641.7|3639.9|3640.3|3638.5|3642.2|3640.4|3637.8|3636|0
1589562600000|2020-05-15 17:10:00|3640.2|3638.4|3648.5|3646.7|3649.4|3647.6|3640.2|3638.4|0
1589562900000|2020-05-15 17:15:00|3648.6|3646.8|3637.8|3636|3648.6|3646.8|3637.8|3636|0
1589563200000|2020-05-15 17:20:00|3637.4|3635.6|3640|3638.2|3641.4|3639.6|3636.8|3635|0
1589563500000|2020-05-15 17:25:00|3639.9|3638.1|3641.9|3640.1|3643.3|3641.5|3635.6|3633.8|0
1589563800000|2020-05-15 17:30:00|3642.1|3640.3|3636|3634.2|3642.1|3640.3|3632.3|3630.5|0
1589564100000|2020-05-15 17:35:00|3635.8|3634|3634.3|3632.5|3639.2|3637.4|3630.7|3628.9|0
1589564400000|2020-05-15 17:40:00|3634.4|3632.6|3632.6|3630.8|3635.9|3634.1|3630.9|3629.1|0
1589564700000|2020-05-15 17:45:00|3632.2|3630.4|3627.6|3625.8|3633.5|3631.7|3624.8|3623|0
1589565000000|2020-05-15 17:50:00|3627.7|3625.9|3635.1|3633.3|3636.6|3634.8|3624.9|3623.1|0
1589565300000|2020-05-15 17:55:00|3635.5|3633.7|3639.2|3637.4|3640.9|3639.1|3635.5|3633.7|0
1589565600000|2020-05-15 18:00:00|3639.1|3637.3|3647|3645.2|3648|3646.2|3638.7|3636.9|0
1589565900000|2020-05-15 18:05:00|3647.2|3645.4|3645.3|3643.5|3648.4|3646.6|3645.3|3643.5|0
1589566200000|2020-05-15 18:10:00|3645.1|3643.3|3644.1|3642.3|3646.3|3644.5|3643.4|3641.6|0
1589566500000|2020-05-15 18:15:00|3644.3|3642.5|3650.1|3648.3|3650.1|3648.3|3644.3|3642.5|0
1589566800000|2020-05-15 18:20:00|3650.5|3648.7|3652.7|3650.9|3654.2|3652.4|3649.1|3647.3|0
1589567100000|2020-05-15 18:25:00|3652.8|3651|3655.9|3654.1|3656.6|3654.8|3651.4|3649.6|0
1589567400000|2020-05-15 18:30:00|3655.8|3654|3645.5|3643.7|3657.1|3655.3|3645|3643.2|0
1589567700000|2020-05-15 18:35:00|3645.3|3643.5|3641.3|3639.5|3646.5|3644.7|3637.2|3635.4|0
1589568000000|2020-05-15 18:40:00|3641.5|3639.7|3641.5|3639.7|3644.7|3642.9|3639.3|3637.5|0
1589568300000|2020-05-15 18:45:00|3641.1|3639.3|3647.7|3645.9|3648.4|3646.6|3640.1|3638.3|0
1589568600000|2020-05-15 18:50:00|3647.8|3646|3651.2|3649.4|3652.8|3651|3647.5|3645.7|0
1589568900000|2020-05-15 18:55:00|3651.5|3649.7|3644.7|3642.9|3651.7|3649.9|3643.6|3641.8|0
1589569200000|2020-05-15 19:00:00|3645.4|3643.6|3653.7|3651.9|3654.8|3653|3642.2|3640.4|0
1589569500000|2020-05-15 19:05:00|3653.8|3652|3656.8|3655|3658|3656.2|3652.7|3650.9|0
1589569800000|2020-05-15 19:10:00|3656.7|3654.9|3656.8|3655|3657.5|3655.7|3653.1|3651.3|0
1589570100000|2020-05-15 19:15:00|3656|3654.2|3658.1|3656.3|3660.3|3658.5|3653.3|3651.5|0
1589570400000|2020-05-15 19:20:00|3658.3|3656.5|3662.9|3661.1|3664.4|3662.6|3657.6|3655.8|0
1589570700000|2020-05-15 19:25:00|3662.5|3660.7|3668.5|3666.7|3670.5|3668.7|3662.3|3660.5|0
1589571000000|2020-05-15 19:30:00|3668.4|3666.6|3674.9|3673.1|3675.6|3673.8|3668.3|3666.5|0
1589571300000|2020-05-15 19:35:00|3675.1|3673.3|3667.7|3665.9|3678|3676.2|3666.3|3664.5|0
1589571600000|2020-05-15 19:40:00|3667.9|3666.1|3673|3671.2|3673|3671.2|3664|3662.2|0
1589571900000|2020-05-15 19:45:00|3672.8|3671|3675.9|3674.1|3676.6|3674.8|3670.5|3668.7|0
1589572200000|2020-05-15 19:50:00|3674.7|3672.9|3674.4|3672.6|3676.1|3674.3|3670.1|3668.3|0
1589572500000|2020-05-15 19:55:00|3673.2|3671.4|3680.9|3679.1|3681.7|3679.9|3672.8|3671|0
1589572800000|2020-05-15 20:00:00|3681.5|3678.5|3677.8|3674.8|3682|3679|3677.2|3674.2|0
1589573100000|2020-05-15 20:05:00|3677.7|3674.7|3676.9|3673.9|3678.7|3675.7|3675.7|3672.7|0
1589573400000|2020-05-15 20:10:00|3676.8|3673.8|3665.7|3662.7|3678.4|3675.4|3663.3|3660.3|0
1589573700000|2020-05-15 20:15:00|3665.6|3662.6|3667.2|3664.2|3669.4|3666.4|3663.1|3660.1|0
1589574000000|2020-05-15 20:20:00|3667.5|3664.5|3666.5|3663.5|3668.9|3665.9|3666.3|3663.3|0
1589574300000|2020-05-15 20:25:00|3666.8|3663.8|3667.4|3664.4|3667.7|3664.7|3666.1|3663.1|0
1589574600000|2020-05-15 20:30:00|3667.3|3664.3|3670.8|3667.8|3671.2|3668.2|3667.3|3664.3|0
1589574900000|2020-05-15 20:35:00|3670.7|3667.7|3669.6|3666.6|3671.8|3668.8|3669.2|3666.2|0
1589575200000|2020-05-15 20:40:00|3669.3|3666.3|3669.4|3666.4|3671.7|3668.7|3668.8|3665.8|0
1589575500000|2020-05-15 20:45:00|3669.2|3666.2|3671.1|3668.1|3671.9|3668.9|3669.2|3666.2|0
1589575800000|2020-05-15 20:50:00|3671.2|3668.2|3672.3|3669.3|3673.1|3670.1|3670.8|3667.8|0
1589576100000|2020-05-15 20:55:00|3672.2|3669.2|3671.7|3668.7|3672.7|3669.7|3670.9|3667.9|0
1589752800000|2020-05-17 22:00:00|3677.1|3672.1|3670.6|3665.6|3677.1|3672.1|3669.2|3664.2|0
1589753100000|2020-05-17 22:05:00|3670.8|3665.8|3673.3|3668.3|3675.2|3670.2|3669.1|3664.1|0
1589753400000|2020-05-17 22:10:00|3673.2|3668.2|3673.2|3668.2|3674.5|3669.5|3671.6|3666.6|0
1589753700000|2020-05-17 22:15:00|3673.1|3668.1|3672.3|3667.3|3673.1|3668.1|3670.2|3665.2|0
1589754000000|2020-05-17 22:20:00|3672.2|3667.2|3676.4|3671.4|3676.6|3671.6|3671.7|3666.7|0
1589754300000|2020-05-17 22:25:00|3676.5|3671.5|3676.2|3671.2|3678.4|3673.4|3674.8|3669.8|0
1589754600000|2020-05-17 22:30:00|3676.3|3671.3|3673.1|3668.1|3677.1|3672.1|3671.4|3666.4|0
1589754900000|2020-05-17 22:35:00|3673|3668|3675|3670|3676.1|3671.1|3672.7|3667.7|0
1589755200000|2020-05-17 22:40:00|3674.7|3669.7|3677.2|3672.2|3678.2|3673.2|3674.6|3669.6|0
1589755500000|2020-05-17 22:45:00|3677.3|3672.3|3687.1|3682.1|3687.1|3682.1|3677.3|3672.3|0
1589755800000|2020-05-17 22:50:00|3686.6|3681.6|3688.3|3683.3|3691.3|3686.3|3684.2|3679.2|0
1589756100000|2020-05-17 22:55:00|3688.4|3683.4|3688.1|3683.1|3692.3|3687.3|3687.3|3682.3|0
1589756400000|2020-05-17 23:00:00|3688.3|3683.3|3692.7|3687.7|3693.9|3688.9|3687.3|3682.3|0
1589756700000|2020-05-17 23:05:00|3692.9|3687.9|3692.2|3687.2|3693.6|3688.6|3689.9|3684.9|0
1589757000000|2020-05-17 23:10:00|3692.3|3687.3|3691.4|3686.4|3692.8|3687.8|3690.2|3685.2|0
1589757300000|2020-05-17 23:15:00|3691.3|3686.3|3693.4|3688.4|3694.6|3689.6|3689.8|3684.8|0
1589757600000|2020-05-17 23:20:00|3693.3|3688.3|3696.3|3691.3|3697.7|3692.7|3692.5|3687.5|0
1589757900000|2020-05-17 23:25:00|3696.5|3691.5|3695.2|3690.2|3697.4|3692.4|3694.7|3689.7|0
1589758200000|2020-05-17 23:30:00|3695.4|3690.4|3694.1|3689.1|3695.4|3690.4|3691.1|3686.1|0
1589758500000|2020-05-17 23:35:00|3694|3689|3690.5|3685.5|3694|3689|3690.5|3685.5|0
1589758800000|2020-05-17 23:40:00|3690.9|3685.9|3691.5|3686.5|3693.4|3688.4|3690.7|3685.7|0
1589759100000|2020-05-17 23:45:00|3691.7|3686.7|3692|3687|3694.6|3689.6|3690.2|3685.2|0
1589759400000|2020-05-17 23:50:00|3692.1|3687.1|3694.1|3689.1|3695.9|3690.9|3692.1|3687.1|0
1589759700000|2020-05-17 23:55:00|3694.3|3689.3|3691.2|3686.2|3694.5|3689.5|3691.1|3686.1|0
1589760000000|2020-05-18 00:00:00|3691.3|3686.3|3687.4|3682.4|3692.8|3687.8|3686.3|3681.3|0
1589760300000|2020-05-18 00:05:00|3687.3|3682.3|3688.4|3683.4|3689.9|3684.9|3686.3|3681.3|0
1589760600000|2020-05-18 00:10:00|3688.3|3683.3|3688.1|3683.1|3689.9|3684.9|3686.5|3681.5|0
1589760900000|2020-05-18 00:15:00|3687.9|3682.9|3692|3687|3692.9|3687.9|3687.9|3682.9|0
1589761200000|2020-05-18 00:20:00|3691.7|3686.7|3692.2|3687.2|3692.7|3687.7|3690.9|3685.9|0
1589761500000|2020-05-18 00:25:00|3692.1|3687.1|3694.3|3689.3|3695.8|3690.8|3691.6|3686.6|0
1589761800000|2020-05-18 00:30:00|3694.2|3689.2|3694.6|3689.6|3695.4|3690.4|3691.3|3686.3|0
1589762100000|2020-05-18 00:35:00|3694.5|3689.5|3692.7|3687.7|3695|3690|3692.3|3687.3|0
1589762400000|2020-05-18 00:40:00|3692.6|3687.6|3692.8|3687.8|3694.2|3689.2|3691.9|3686.9|0
1589762700000|2020-05-18 00:45:00|3692.7|3687.7|3691.2|3686.2|3694.1|3689.1|3690.8|3685.8|0
1589763000000|2020-05-18 00:50:00|3691.1|3686.1|3689.5|3684.5|3691.6|3686.6|3688.2|3683.2|0
1589763300000|2020-05-18 00:55:00|3689.4|3684.4|3690.4|3685.4|3691.5|3686.5|3688.9|3683.9|0
1589763600000|2020-05-18 01:00:00|3690.5|3685.5|3692.9|3687.9|3693.7|3688.7|3688.8|3683.8|0
1589763900000|2020-05-18 01:05:00|3693|3688|3692.2|3687.2|3694.4|3689.4|3691.8|3686.8|0
1589764200000|2020-05-18 01:10:00|3692.3|3687.3|3692.5|3687.5|3694.2|3689.2|3691.8|3686.8|0
1589764500000|2020-05-18 01:15:00|3692.6|3687.6|3696.5|3691.5|3698.8|3693.8|3692.6|3687.6|0
1589764800000|2020-05-18 01:20:00|3696.7|3691.7|3695.6|3690.6|3699.9|3694.9|3695|3690|0
1589765100000|2020-05-18 01:25:00|3695.4|3690.4|3694.2|3689.2|3697.4|3692.4|3694|3689|0
1589765400000|2020-05-18 01:30:00|3694|3689|3692.4|3687.4|3695.6|3690.6|3691.4|3686.4|0
1589765700000|2020-05-18 01:35:00|3692.3|3687.3|3694.4|3689.4|3694.7|3689.7|3690.7|3685.7|0
1589766000000|2020-05-18 01:40:00|3694.3|3689.3|3694.7|3689.7|3696|3691|3693.5|3688.5|0
1589766300000|2020-05-18 01:45:00|3694.5|3689.5|3692.9|3687.9|3695.6|3690.6|3692.5|3687.5|0
1589766600000|2020-05-18 01:50:00|3693|3688|3693.4|3688.4|3693.9|3688.9|3691.7|3686.7|0
1589766900000|2020-05-18 01:55:00|3693.5|3688.5|3693.9|3688.9|3695.9|3690.9|3693.4|3688.4|0
1589767200000|2020-05-18 02:00:00|3693.8|3688.8|3693.9|3688.9|3695.3|3690.3|3693.4|3688.4|0
1589767500000|2020-05-18 02:05:00|3694|3689|3694|3689|3695.7|3690.7|3693.5|3688.5|0
1589767800000|2020-05-18 02:10:00|3694.2|3689.2|3702|3697|3702.6|3697.6|3694.2|3689.2|0
1589768100000|2020-05-18 02:15:00|3701.9|3696.9|3703.9|3698.9|3704.2|3699.2|3701.9|3696.9|0
1589768400000|2020-05-18 02:20:00|3704|3699|3703|3698|3704.2|3699.2|3702.6|3697.6|0
1589768700000|2020-05-18 02:25:00|3702.9|3697.9|3704.6|3699.6|3705.6|3700.6|3702.9|3697.9|0
1589769000000|2020-05-18 02:30:00|3704.9|3699.9|3703.9|3698.9|3705.2|3700.2|3703.5|3698.5|0
1589769300000|2020-05-18 02:35:00|3703.8|3698.8|3703.8|3698.8|3704.1|3699.1|3703|3698|0
1589769600000|2020-05-18 02:40:00|3703.9|3698.9|3706.4|3701.4|3707.2|3702.2|3703.6|3698.6|0
1589769900000|2020-05-18 02:45:00|3706.5|3701.5|3703.2|3698.2|3706.6|3701.6|3702.5|3697.5|0
1589770200000|2020-05-18 02:50:00|3703.3|3698.3|3704.4|3699.4|3704.6|3699.6|3703.2|3698.2|0
1589770500000|2020-05-18 02:55:00|3704.6|3699.6|3704.7|3699.7|3705.3|3700.3|3703.6|3698.6|0
1589770800000|2020-05-18 03:00:00|3704.8|3699.8|3704.2|3699.2|3706|3701|3703.6|3698.6|0
1589771100000|2020-05-18 03:05:00|3704|3699|3704.4|3699.4|3706.6|3701.6|3703.9|3698.9|0
1589771400000|2020-05-18 03:10:00|3704.5|3699.5|3704.4|3699.4|3705.4|3700.4|3704.3|3699.3|0
1589771700000|2020-05-18 03:15:00|3704.5|3699.5|3707.9|3702.9|3710.4|3705.4|3704.3|3699.3|0
1589772000000|2020-05-18 03:20:00|3707.8|3702.8|3706.9|3701.9|3709|3704|3706.4|3701.4|0
1589772300000|2020-05-18 03:25:00|3706.7|3701.7|3706.5|3701.5|3708.2|3703.2|3706.3|3701.3|0
1589772600000|2020-05-18 03:30:00|3706.2|3701.2|3707.4|3702.4|3707.9|3702.9|3705.5|3700.5|0
1589772900000|2020-05-18 03:35:00|3707.1|3702.1|3706.7|3701.7|3707.5|3702.5|3705.8|3700.8|0
1589773200000|2020-05-18 03:40:00|3706.9|3701.9|3706.6|3701.6|3706.9|3701.9|3705.9|3700.9|0
1589773500000|2020-05-18 03:45:00|3706.8|3701.8|3705.4|3700.4|3706.8|3701.8|3704.9|3699.9|0
1589773800000|2020-05-18 03:50:00|3705.3|3700.3|3705.7|3700.7|3705.8|3700.8|3705|3700|0
1589774100000|2020-05-18 03:55:00|3705.8|3700.8|3703.5|3698.5|3705.8|3700.8|3703|3698|0
1589774400000|2020-05-18 04:00:00|3703.6|3698.6|3704.3|3699.3|3704.6|3699.6|3703.1|3698.1|0
1589774700000|2020-05-18 04:05:00|3704.1|3699.1|3701.2|3696.2|3704.5|3699.5|3700.5|3695.5|0
1589775000000|2020-05-18 04:10:00|3701.1|3696.1|3700.2|3695.2|3702.1|3697.1|3700.2|3695.2|0
1589775300000|2020-05-18 04:15:00|3700.1|3695.1|3700|3695|3700.9|3695.9|3698.8|3693.8|0
1589775600000|2020-05-18 04:20:00|3699.9|3694.9|3702.5|3697.5|3703.1|3698.1|3699.9|3694.9|0
1589775900000|2020-05-18 04:25:00|3702.4|3697.4|3702.2|3697.2|3702.7|3697.7|3700.8|3695.8|0
1589776200000|2020-05-18 04:30:00|3702.3|3697.3|3702.3|3697.3|3704.2|3699.2|3700.8|3695.8|0
1589776500000|2020-05-18 04:35:00|3702.4|3697.4|3701.8|3696.8|3703.4|3698.4|3700.6|3695.6|0
1589776800000|2020-05-18 04:40:00|3701.6|3696.6|3701.8|3696.8|3704|3699|3701.3|3696.3|0
1589777100000|2020-05-18 04:45:00|3701.9|3696.9|3702.3|3697.3|3702.9|3697.9|3701.1|3696.1|0
1589777400000|2020-05-18 04:50:00|3702.4|3697.4|3702.5|3697.5|3703.2|3698.2|3701.5|3696.5|0
1589777700000|2020-05-18 04:55:00|3702.4|3697.4|3704.5|3699.5|3705.5|3700.5|3701.3|3696.3|0
1589778000000|2020-05-18 05:00:00|3704.4|3699.4|3704|3699|3705.2|3700.2|3703.6|3698.6|0
1589778300000|2020-05-18 05:05:00|3703.9|3698.9|3703.4|3698.4|3704|3699|3702.3|3697.3|0
1589778600000|2020-05-18 05:10:00|3703.3|3698.3|3699.1|3694.1|3703.5|3698.5|3697.4|3692.4|0
1589778900000|2020-05-18 05:15:00|3699.2|3694.2|3697.6|3692.6|3700|3695|3697.1|3692.1|0
1589779200000|2020-05-18 05:20:00|3697.4|3692.4|3698|3693|3699.1|3694.1|3697.2|3692.2|0
1589779500000|2020-05-18 05:25:00|3697.9|3692.9|3697|3692|3698.9|3693.9|3696.4|3691.4|0
1589779800000|2020-05-18 05:30:00|3697.1|3692.1|3696.5|3691.5|3698|3693|3696.1|3691.1|0
1589780100000|2020-05-18 05:35:00|3696.2|3691.2|3698.8|3693.8|3699.1|3694.1|3695.4|3690.4|0
1589780400000|2020-05-18 05:40:00|3698.9|3693.9|3697.5|3692.5|3699.1|3694.1|3696.9|3691.9|0
1589780700000|2020-05-18 05:45:00|3697.6|3692.6|3695.3|3690.3|3699|3694|3695.1|3690.1|0
1589781000000|2020-05-18 05:50:00|3695.4|3690.4|3696.8|3691.8|3697.6|3692.6|3694.6|3689.6|0
1589781300000|2020-05-18 05:55:00|3697|3692|3695.2|3690.2|3697.2|3692.2|3694.5|3689.5|0
1589781600000|2020-05-18 06:00:00|3695.3|3690.3|3697.2|3692.2|3697.3|3692.3|3694.8|3689.8|0
1589781900000|2020-05-18 06:05:00|3697.3|3692.3|3696.6|3691.6|3698.2|3693.2|3695.3|3690.3|0
1589782200000|2020-05-18 06:10:00|3696.7|3691.7|3698.9|3693.9|3700.4|3695.4|3696.7|3691.7|0
1589782500000|2020-05-18 06:15:00|3699|3694|3699.7|3694.7|3700|3695|3698|3693|0
1589782800000|2020-05-18 06:20:00|3699.6|3694.6|3701.3|3696.3|3701.9|3696.9|3699.5|3694.5|0
1589783100000|2020-05-18 06:25:00|3701.4|3696.4|3703.1|3698.1|3703.1|3698.1|3700.7|3695.7|0
1589783400000|2020-05-18 06:30:00|3703.2|3698.2|3705.5|3700.5|3708.1|3703.1|3703.2|3698.2|0
1589783700000|2020-05-18 06:35:00|3705.6|3700.6|3702.1|3697.1|3706.1|3701.1|3701.3|3696.3|0
1589784000000|2020-05-18 06:40:00|3702|3697|3705.4|3700.4|3705.5|3700.5|3701.1|3696.1|0
1589784300000|2020-05-18 06:45:00|3705.5|3700.5|3702.7|3697.7|3705.6|3700.6|3702.1|3697.1|0
1589784600000|2020-05-18 06:50:00|3702.6|3697.6|3702.6|3697.6|3704.4|3699.4|3701.6|3696.6|0
1589784900000|2020-05-18 06:55:00|3702.7|3697.7|3705.8|3700.8|3707|3702|3702.4|3697.4|0
1589785200000|2020-05-18 07:00:00|3705.9|3700.9|3713.5|3708.5|3714.1|3709.1|3705.8|3700.8|0
1589785500000|2020-05-18 07:05:00|3713.6|3708.6|3715.1|3710.1|3718.5|3713.5|3712.9|3707.9|0
1589785800000|2020-05-18 07:10:00|3715|3710|3715.6|3710.6|3716.2|3711.2|3713.5|3708.5|0
1589786100000|2020-05-18 07:15:00|3715.5|3710.5|3713.7|3708.7|3718.6|3713.6|3712.7|3707.7|0
1589786400000|2020-05-18 07:20:00|3713.8|3708.8|3714.9|3709.9|3716.6|3711.6|3713.7|3708.7|0
1589786700000|2020-05-18 07:25:00|3715|3710|3715|3710|3716.9|3711.9|3712.5|3707.5|0
1589787000000|2020-05-18 07:30:00|3715.1|3710.1|3715.5|3710.5|3717.9|3712.9|3713.9|3708.9|0
1589787300000|2020-05-18 07:35:00|3715.6|3710.6|3714.2|3709.2|3717.4|3712.4|3712.2|3707.2|0
1589787600000|2020-05-18 07:40:00|3714.4|3709.4|3717.4|3712.4|3718.2|3713.2|3714.3|3709.3|0
1589787900000|2020-05-18 07:45:00|3717.5|3712.5|3717.1|3712.1|3719.1|3714.1|3716.8|3711.8|0
1589788200000|2020-05-18 07:50:00|3717.3|3712.3|3717|3712|3718.4|3713.4|3715.5|3710.5|0
1589788500000|2020-05-18 07:55:00|3716.8|3711.8|3719.5|3714.5|3719.9|3714.9|3716.8|3711.8|0
1589788800000|2020-05-18 08:00:00|3722.2|3719.2|3722.6|3719.6|3724|3721|3721.1|3718.1|0
1589789100000|2020-05-18 08:05:00|3722.7|3719.7|3717.4|3714.4|3724.6|3721.6|3717.1|3714.1|0
1589789400000|2020-05-18 08:10:00|3718.1|3715.1|3717.1|3714.1|3722.3|3719.3|3715|3712|0
1589789700000|2020-05-18 08:15:00|3719.2|3716.2|3722.3|3719.3|3722.7|3719.7|3711.8|3708.8|0
1589790000000|2020-05-18 08:20:00|3722.4|3719.4|3720.9|3717.9|3723.2|3720.2|3720.8|3717.8|0
1589790300000|2020-05-18 08:25:00|3721|3718|3723.6|3720.6|3723.7|3720.7|3721|3718|0
1589790600000|2020-05-18 08:30:00|3723.3|3720.3|3723.1|3720.1|3723.9|3720.9|3721.3|3718.3|0
1589790900000|2020-05-18 08:35:00|3723|3720|3724.7|3721.7|3725|3722|3722.1|3719.1|0
1589791200000|2020-05-18 08:40:00|3724.6|3721.6|3724.3|3721.3|3725.3|3722.3|3723.7|3720.7|0
1589791500000|2020-05-18 08:45:00|3723.8|3720.8|3723.7|3720.7|3725|3722|3723.6|3720.6|0
1589791800000|2020-05-18 08:50:00|3723.4|3720.4|3726.1|3723.1|3726.4|3723.4|3723.4|3720.4|0
1589792100000|2020-05-18 08:55:00|3725.7|3722.7|3726.4|3723.4|3726.7|3723.7|3725.3|3722.3|0
1589792400000|2020-05-18 09:00:00|3726.3|3723.3|3724.5|3721.5|3726.5|3723.5|3723.8|3720.8|0
1589792700000|2020-05-18 09:05:00|3724.3|3721.3|3722.5|3719.5|3725|3722|3722.5|3719.5|0
1589793000000|2020-05-18 09:10:00|3723|3720|3721.2|3718.2|3724.2|3721.2|3721.1|3718.1|0
1589793300000|2020-05-18 09:15:00|3721.1|3718.1|3721.7|3718.7|3721.7|3718.7|3718.6|3715.6|0
1589793600000|2020-05-18 09:20:00|3721.6|3718.6|3721.3|3718.3|3721.6|3718.6|3720.1|3717.1|0
1589793900000|2020-05-18 09:25:00|3721.2|3718.2|3718.5|3715.5|3722.6|3719.6|3717.9|3714.9|0
1589794200000|2020-05-18 09:30:00|3718.6|3715.6|3718.4|3715.4|3719.3|3716.3|3717.8|3714.8|0
1589794500000|2020-05-18 09:35:00|3718.3|3715.3|3715|3712|3718.3|3715.3|3714.2|3711.2|0
1589794800000|2020-05-18 09:40:00|3715.2|3712.2|3715|3712|3715.4|3712.4|3713.7|3710.7|0
1589795100000|2020-05-18 09:45:00|3715.2|3712.2|3716.5|3713.5|3717.2|3714.2|3714.7|3711.7|0
1589795400000|2020-05-18 09:50:00|3716.6|3713.6|3715.3|3712.3|3716.7|3713.7|3715.1|3712.1|0
1589795700000|2020-05-18 09:55:00|3715.6|3712.6|3718.2|3715.2|3718.4|3715.4|3715.6|3712.6|0
1589796000000|2020-05-18 10:00:00|3718.3|3715.3|3717.2|3714.2|3718.5|3715.5|3715.9|3712.9|0
1589796300000|2020-05-18 10:05:00|3717.4|3714.4|3716.4|3713.4|3717.9|3714.9|3715.5|3712.5|0
1589796600000|2020-05-18 10:10:00|3715.8|3712.8|3716.5|3713.5|3717.3|3714.3|3715.6|3712.6|0
1589796900000|2020-05-18 10:15:00|3717.3|3714.3|3715.8|3712.8|3717.8|3714.8|3715.8|3712.8|0
1589797200000|2020-05-18 10:20:00|3715.7|3712.7|3715|3712|3717|3714|3714.1|3711.1|0
1589797500000|2020-05-18 10:25:00|3715.1|3712.1|3714.8|3711.8|3715.5|3712.5|3714.6|3711.6|0
1589797800000|2020-05-18 10:30:00|3714.6|3711.6|3713.7|3710.7|3714.8|3711.8|3713.1|3710.1|0
1589798100000|2020-05-18 10:35:00|3714|3711|3716|3713|3716.3|3713.3|3714|3711|0
1589798400000|2020-05-18 10:40:00|3716.2|3713.2|3720.5|3717.5|3720.6|3717.6|3716|3713|0
1589798700000|2020-05-18 10:45:00|3720.1|3717.1|3720.7|3717.7|3720.9|3717.9|3719.6|3716.6|0
1589799000000|2020-05-18 10:50:00|3720.8|3717.8|3723.3|3720.3|3723.8|3720.8|3720.3|3717.3|0
1589799300000|2020-05-18 10:55:00|3723.6|3720.6|3723.6|3720.6|3723.6|3720.6|3721.7|3718.7|0
1589799600000|2020-05-18 11:00:00|3723|3720|3729.3|3726.3|3729.4|3726.4|3723|3720|0
1589799900000|2020-05-18 11:05:00|3729.5|3726.5|3731.2|3728.2|3731.5|3728.5|3728.4|3725.4|0
1589800200000|2020-05-18 11:10:00|3731.1|3728.1|3729.5|3726.5|3731.3|3728.3|3728.5|3725.5|0
1589800500000|2020-05-18 11:15:00|3729.6|3726.6|3731.2|3728.2|3731.3|3728.3|3729.4|3726.4|0
1589800800000|2020-05-18 11:20:00|3731.3|3728.3|3732.2|3729.2|3732.4|3729.4|3730.9|3727.9|0
1589801100000|2020-05-18 11:25:00|3731.9|3728.9|3731.2|3728.2|3732.6|3729.6|3731|3728|0
1589801400000|2020-05-18 11:30:00|3731.1|3728.1|3732.9|3729.9|3733.3|3730.3|3731.1|3728.1|0
1589801700000|2020-05-18 11:35:00|3732.8|3729.8|3734.2|3731.2|3734.2|3731.2|3732|3729|0
1589802000000|2020-05-18 11:40:00|3733.8|3730.8|3736.9|3733.9|3736.9|3733.9|3733.8|3730.8|0
1589802300000|2020-05-18 11:45:00|3737|3734|3740.4|3737.4|3740.4|3737.4|3735.5|3732.5|0
1589802600000|2020-05-18 11:50:00|3740.3|3737.3|3742.6|3739.6|3743.8|3740.8|3740.1|3737.1|0
1589802900000|2020-05-18 11:55:00|3742.5|3739.5|3743.4|3740.4|3743.8|3740.8|3740.3|3737.3|0
1589803200000|2020-05-18 12:00:00|3743.2|3740.2|3748|3745|3748|3745|3741.8|3738.8|0
1589803500000|2020-05-18 12:05:00|3747.7|3744.7|3743.9|3740.9|3747.7|3744.7|3743.8|3740.8|0
1589803800000|2020-05-18 12:10:00|3743.6|3740.6|3745.8|3742.8|3746.3|3743.3|3742.8|3739.8|0
1589804100000|2020-05-18 12:15:00|3745.9|3742.9|3748.2|3745.2|3748.2|3745.2|3745.5|3742.5|0
1589804400000|2020-05-18 12:20:00|3748.4|3745.4|3747.7|3744.7|3749.3|3746.3|3747.4|3744.4|0
1589804700000|2020-05-18 12:25:00|3747.6|3744.6|3746.5|3743.5|3747.6|3744.6|3745.2|3742.2|0
1589805000000|2020-05-18 12:30:00|3746.6|3743.6|3744.6|3741.6|3746.8|3743.8|3744.3|3741.3|0
1589805300000|2020-05-18 12:35:00|3744.5|3741.5|3739.7|3736.7|3744.5|3741.5|3739.7|3736.7|0
1589805600000|2020-05-18 12:40:00|3739.8|3736.8|3743.7|3740.7|3744.9|3741.9|3739.7|3736.7|0
1589805900000|2020-05-18 12:45:00|3743.9|3740.9|3741.6|3738.6|3743.9|3740.9|3740.4|3737.4|0
1589806200000|2020-05-18 12:50:00|3741.5|3738.5|3743.7|3740.7|3743.8|3740.8|3741.5|3738.5|0
1589806500000|2020-05-18 12:55:00|3743.8|3740.8|3744.9|3741.9|3745|3742|3743.1|3740.1|0
1589806800000|2020-05-18 13:00:00|3745|3742|3741.9|3738.9|3745|3742|3741.1|3738.1|0
1589807100000|2020-05-18 13:05:00|3742|3739|3742.1|3739.1|3742.7|3739.7|3740.2|3737.2|0
1589807400000|2020-05-18 13:10:00|3742.4|3739.4|3741.6|3738.6|3743.3|3740.3|3741.5|3738.5|0
1589807700000|2020-05-18 13:15:00|3741.7|3738.7|3742|3739|3743.3|3740.3|3740.7|3737.7|0
1589808000000|2020-05-18 13:20:00|3742.1|3739.1|3742.4|3739.4|3742.4|3739.4|3739.5|3736.5|0
1589808300000|2020-05-18 13:25:00|3742.1|3739.1|3739.3|3736.3|3743.3|3740.3|3737.1|3734.1|0
1589808600000|2020-05-18 13:30:00|3739.8|3736.8|3738.1|3736.3|3747.4|3745.6|3730.5|3728.7|0
1589808900000|2020-05-18 13:35:00|3737.3|3735.5|3750.7|3748.9|3756.7|3754.9|3735|3733.2|0
1589809200000|2020-05-18 13:40:00|3750.5|3748.7|3755.2|3753.4|3756.3|3754.5|3747.8|3746|0
1589809500000|2020-05-18 13:45:00|3755.5|3753.7|3742|3740.2|3760.4|3758.6|3739.1|3737.3|0
1589809800000|2020-05-18 13:50:00|3743|3741.2|3731.1|3729.3|3744.5|3742.7|3731.1|3729.3|0
1589810100000|2020-05-18 13:55:00|3729.9|3728.1|3741.7|3739.9|3741.7|3739.9|3727|3725.2|0
1589810400000|2020-05-18 14:00:00|3742.6|3740.8|3746.4|3744.6|3747.4|3745.6|3736.7|3734.9|0
1589810700000|2020-05-18 14:05:00|3745.9|3744.1|3743.8|3742|3747.9|3746.1|3735.7|3733.9|0
1589811000000|2020-05-18 14:10:00|3743.6|3741.8|3738.8|3737|3744.6|3742.8|3731.7|3729.9|0
1589811300000|2020-05-18 14:15:00|3739|3737.2|3751|3749.2|3751|3749.2|3738.2|3736.4|0
1589811600000|2020-05-18 14:20:00|3751.3|3749.5|3756.4|3754.6|3757|3755.2|3748|3746.2|0
1589811900000|2020-05-18 14:25:00|3756.9|3755.1|3757.2|3755.4|3763|3761.2|3756.9|3755.1|0
1589812200000|2020-05-18 14:30:00|3757.1|3755.3|3758.3|3756.5|3762.6|3760.8|3755.4|3753.6|0
1589812500000|2020-05-18 14:35:00|3758.7|3756.9|3766.8|3765|3766.8|3765|3755.2|3753.4|0
1589812800000|2020-05-18 14:40:00|3766.7|3764.9|3771.4|3769.6|3771.4|3769.6|3765.4|3763.6|0
1589813100000|2020-05-18 14:45:00|3771.3|3769.5|3769.6|3767.8|3771.6|3769.8|3765.3|3763.5|0
1589813400000|2020-05-18 14:50:00|3770.3|3768.5|3771.6|3769.8|3776.2|3774.4|3770.3|3768.5|0
1589813700000|2020-05-18 14:55:00|3771.7|3769.9|3778.9|3777.1|3779.2|3777.4|3771.7|3769.9|0
1589814000000|2020-05-18 15:00:00|3778.8|3777|3772.7|3770.9|3779.3|3777.5|3769.3|3767.5|0
1589814300000|2020-05-18 15:05:00|3772.8|3771|3772.6|3770.8|3776.2|3774.4|3771.4|3769.6|0
1589814600000|2020-05-18 15:10:00|3772.3|3770.5|3772.2|3770.4|3776.2|3774.4|3769.8|3768|0
1589814900000|2020-05-18 15:15:00|3772.3|3770.5|3777.2|3775.4|3777.3|3775.5|3770.9|3769.1|0
1589815200000|2020-05-18 15:20:00|3777.4|3775.6|3778.5|3776.7|3782|3780.2|3776.6|3774.8|0
1589815500000|2020-05-18 15:25:00|3778.6|3776.8|3770.1|3768.3|3778.6|3776.8|3768.9|3767.1|0
1589815800000|2020-05-18 15:30:00|3770.5|3768.7|3769.2|3767.4|3771.2|3769.4|3766.5|3764.7|0
1589816100000|2020-05-18 15:35:00|3769.5|3767.7|3763.5|3761.7|3771.2|3769.4|3762.2|3760.4|0
1589816400000|2020-05-18 15:40:00|3763.3|3761.5|3765.7|3763.9|3768.4|3766.6|3763|3761.2|0
1589816700000|2020-05-18 15:45:00|3765.4|3763.6|3763.5|3761.7|3766.2|3764.4|3761.6|3759.8|0
1589817000000|2020-05-18 15:50:00|3763.4|3761.6|3761|3759.2|3768.3|3766.5|3758.9|3757.1|0
1589817300000|2020-05-18 15:55:00|3760.5|3758.7|3765.8|3764|3766.6|3764.8|3760.1|3758.3|0
1589817600000|2020-05-18 16:00:00|3765.9|3764.1|3761.6|3759.8|3768.8|3767|3760.2|3758.4|0
1589817900000|2020-05-18 16:05:00|3761.4|3759.6|3765.2|3763.4|3768.1|3766.3|3761|3759.2|0
1589818200000|2020-05-18 16:10:00|3764.3|3762.5|3764.1|3762.3|3765.3|3763.5|3761.7|3759.9|0
1589818500000|2020-05-18 16:15:00|3763.8|3762|3755.5|3753.7|3766|3764.2|3755.2|3753.4|0
1589818800000|2020-05-18 16:20:00|3755.6|3753.8|3756.8|3755|3758.1|3756.3|3754.5|3752.7|0
1589819100000|2020-05-18 16:25:00|3757.8|3756|3759|3757.2|3759.3|3757.5|3755.1|3753.3|0
1589819400000|2020-05-18 16:30:00|3759.4|3757.6|3763.1|3761.3|3764.2|3762.4|3758.8|3757|0
1589819700000|2020-05-18 16:35:00|3763|3761.2|3763|3761.2|3764.5|3762.7|3761.1|3759.3|0
1589820000000|2020-05-18 16:40:00|3763.1|3761.3|3756.1|3754.3|3764.6|3762.8|3755.1|3753.3|0
1589820300000|2020-05-18 16:45:00|3756.3|3754.5|3755.7|3753.9|3756.9|3755.1|3752.8|3751|0
1589820600000|2020-05-18 16:50:00|3756.2|3754.4|3755|3753.2|3759.2|3757.4|3753.6|3751.8|0
1589820900000|2020-05-18 16:55:00|3754.9|3753.1|3759.8|3758|3760.3|3758.5|3754.7|3752.9|0
1589821200000|2020-05-18 17:00:00|3760|3758.2|3766.2|3764.4|3766.7|3764.9|3759.4|3757.6|0
1589821500000|2020-05-18 17:05:00|3766.3|3764.5|3766.2|3764.4|3768.3|3766.5|3764.3|3762.5|0
1589821800000|2020-05-18 17:10:00|3766|3764.2|3767.6|3765.8|3768.5|3766.7|3765.7|3763.9|0
1589822100000|2020-05-18 17:15:00|3767.8|3766|3774.7|3772.9|3775|3773.2|3766.6|3764.8|0
1589822400000|2020-05-18 17:20:00|3774.8|3773|3777.4|3775.6|3777.9|3776.1|3773.3|3771.5|0
1589822700000|2020-05-18 17:25:00|3777.5|3775.7|3778.6|3776.8|3778.9|3777.1|3774.2|3772.4|0
1589823000000|2020-05-18 17:30:00|3778.7|3776.9|3771.9|3770.1|3778.8|3777|3771.8|3770|0
1589823300000|2020-05-18 17:35:00|3771.8|3770|3775.1|3773.3|3775.1|3773.3|3771.5|3769.7|0
1589823600000|2020-05-18 17:40:00|3775|3773.2|3771.3|3769.5|3775.5|3773.7|3770.7|3768.9|0
1589823900000|2020-05-18 17:45:00|3771.6|3769.8|3771.8|3770|3773.7|3771.9|3770.3|3768.5|0
1589824200000|2020-05-18 17:50:00|3772.2|3770.4|3773.7|3771.9|3774.6|3772.8|3770.4|3768.6|0
1589824500000|2020-05-18 17:55:00|3773.6|3771.8|3773.8|3772|3774.9|3773.1|3771.9|3770.1|0
1589824800000|2020-05-18 18:00:00|3774|3772.2|3775.7|3773.9|3777.2|3775.4|3773.1|3771.3|0
1589825100000|2020-05-18 18:05:00|3775.5|3773.7|3768.3|3766.5|3775.5|3773.7|3768|3766.2|0
1589825400000|2020-05-18 18:10:00|3768.5|3766.7|3768.6|3766.8|3769.6|3767.8|3766.8|3765|0
1589825700000|2020-05-18 18:15:00|3769.1|3767.3|3766.9|3765.1|3771.1|3769.3|3766|3764.2|0
1589826000000|2020-05-18 18:20:00|3767|3765.2|3765.6|3763.8|3769.4|3767.6|3765.5|3763.7|0
1589826300000|2020-05-18 18:25:00|3765.5|3763.7|3767.1|3765.3|3768.8|3767|3764.6|3762.8|0
1589826600000|2020-05-18 18:30:00|3767.3|3765.5|3765.6|3763.8|3769|3767.2|3765.3|3763.5|0
1589826900000|2020-05-18 18:35:00|3765.9|3764.1|3763.9|3762.1|3766.9|3765.1|3761.9|3760.1|0
1589827200000|2020-05-18 18:40:00|3763.8|3762|3768.3|3766.5|3769.3|3767.5|3762.9|3761.1|0
1589827500000|2020-05-18 18:45:00|3768.2|3766.4|3762.5|3760.7|3768.4|3766.6|3761.5|3759.7|0
1589827800000|2020-05-18 18:50:00|3762.4|3760.6|3764|3762.2|3764|3762.2|3758.9|3757.1|0
1589828100000|2020-05-18 18:55:00|3763.7|3761.9|3762|3760.2|3766.9|3765.1|3761.7|3759.9|0
1589828400000|2020-05-18 19:00:00|3762.1|3760.3|3767.1|3765.3|3768.9|3767.1|3762.1|3760.3|0
1589828700000|2020-05-18 19:05:00|3767|3765.2|3764|3762.2|3767|3765.2|3763.8|3762|0
1589829000000|2020-05-18 19:10:00|3763.9|3762.1|3760.3|3758.5|3763.9|3762.1|3756.7|3754.9|0
1589829300000|2020-05-18 19:15:00|3760.5|3758.7|3757.4|3755.6|3760.5|3758.7|3753.6|3751.8|0
1589829600000|2020-05-18 19:20:00|3757.1|3755.3|3764.8|3763|3765.6|3763.8|3756.9|3755.1|0
1589829900000|2020-05-18 19:25:00|3764.5|3762.7|3768.8|3767|3769.4|3767.6|3763.4|3761.6|0
1589830200000|2020-05-18 19:30:00|3769|3767.2|3776.5|3774.7|3777.6|3775.8|3769|3767.2|0
1589830500000|2020-05-18 19:35:00|3776.6|3774.8|3775.7|3773.9|3777.4|3775.6|3773.1|3771.3|0
1589830800000|2020-05-18 19:40:00|3775.6|3773.8|3774.8|3773|3777.2|3775.4|3774.1|3772.3|0
1589831100000|2020-05-18 19:45:00|3775.4|3773.6|3777.2|3775.4|3779.1|3777.3|3772.4|3770.6|0
1589831400000|2020-05-18 19:50:00|3777.5|3775.7|3780.5|3778.7|3780.5|3778.7|3772.4|3770.6|0
1589831700000|2020-05-18 19:55:00|3780.6|3778.8|3769.1|3767.3|3781.2|3779.4|3768.5|3766.7|0
1589832000000|2020-05-18 20:00:00|3769.7|3766.7|3772.3|3769.3|3772.3|3769.3|3768.9|3765.9|0
1589832300000|2020-05-18 20:05:00|3771.8|3768.8|3767.8|3764.8|3773.3|3770.3|3765.3|3762.3|0
1589832600000|2020-05-18 20:10:00|3768|3765|3770.3|3767.3|3770.8|3767.8|3767.3|3764.3|0
1589832900000|2020-05-18 20:15:00|3771.4|3768.4|3774.1|3771.1|3782.5|3779.5|3769.8|3766.8|0
1589833200000|2020-05-18 20:20:00|3774.4|3771.4|3774.3|3771.3|3776.5|3773.5|3772.7|3769.7|0
1589833500000|2020-05-18 20:25:00|3774.4|3771.4|3771.7|3768.7|3775.3|3772.3|3771.4|3768.4|0
1589833800000|2020-05-18 20:30:00|3771.1|3768.1|3772.1|3769.1|3783.4|3780.4|3766.7|3763.7|0
1589834100000|2020-05-18 20:35:00|3772.4|3769.4|3782.8|3779.8|3784.4|3781.4|3772|3769|0
1589834400000|2020-05-18 20:40:00|3782.7|3779.7|3787.9|3784.9|3790|3787|3782.3|3779.3|0
1589834700000|2020-05-18 20:45:00|3788|3785|3800.7|3797.7|3800.7|3797.7|3786.8|3783.8|0
1589835000000|2020-05-18 20:50:00|3800.5|3797.5|3803.2|3800.2|3806|3803|3797.8|3794.8|0
1589835300000|2020-05-18 20:55:00|3803.4|3800.4|3801.3|3798.3|3805.9|3802.9|3801.2|3798.2|0
1589835600000|2020-05-18 21:00:00|3801.6|3798.6|3801.5|3798.5|3803|3800|3798.7|3795.7|0
1589835900000|2020-05-18 21:05:00|3801.4|3798.4|3801.2|3798.2|3803.8|3800.8|3800.4|3797.4|0
1589836200000|2020-05-18 21:10:00|3801.1|3798.1|3801.3|3798.3|3802.2|3799.2|3800.7|3797.7|0
1589836500000|2020-05-18 21:15:00|3801.8|3798.8|3798.9|3795.9|3801.8|3798.8|3797.7|3794.7|0
1589836800000|2020-05-18 21:20:00|3798.8|3795.8|3795.8|3792.8|3798.9|3795.9|3795.2|3792.2|0
1589837100000|2020-05-18 21:25:00|3795.9|3792.9|3796.8|3793.8|3797.2|3794.2|3795.6|3792.6|0
1589837400000|2020-05-18 21:30:00|3797|3794|3796.7|3793.7|3798.6|3795.6|3796.5|3793.5|0
1589837700000|2020-05-18 21:35:00|3796.4|3793.4|3797.9|3794.9|3797.9|3794.9|3796.2|3793.2|0
1589838000000|2020-05-18 21:40:00|3797.7|3794.7|3798.9|3795.9|3799.1|3796.1|3797|3794|0
1589838300000|2020-05-18 21:45:00|3798.8|3795.8|3797.9|3794.9|3799.3|3796.3|3797.7|3794.7|0
1589838600000|2020-05-18 21:50:00|3798|3795|3796.3|3793.3|3798.1|3795.1|3794.7|3791.7|0
1589838900000|2020-05-18 21:55:00|3796.2|3793.2|3797.5|3794.5|3797.6|3794.6|3796|3793|0
1589839200000|2020-05-18 22:00:00|3797.4|3794.4|3798.1|3795.1|3799.4|3796.4|3797.2|3794.2|0
1589839500000|2020-05-18 22:05:00|3798.3|3795.3|3800.4|3797.4|3800.4|3797.4|3797.6|3794.6|0
1589839800000|2020-05-18 22:10:00|3800.1|3797.1|3800.7|3797.7|3800.8|3797.8|3799.9|3796.9|0
1589840100000|2020-05-18 22:15:00|3800.8|3797.8|3802.5|3799.5|3802.8|3799.8|3799.9|3796.9|0
1589840400000|2020-05-18 22:20:00|3802.6|3799.6|3802|3799|3803.6|3800.6|3801.9|3798.9|0
1589840700000|2020-05-18 22:25:00|3802.2|3799.2|3803.8|3800.8|3804.1|3801.1|3801.9|3798.9|0
1589841000000|2020-05-18 22:30:00|3804.1|3801.1|3803.9|3800.9|3805.2|3802.2|3803.4|3800.4|0
1589841300000|2020-05-18 22:35:00|3804|3801|3805.7|3802.7|3806.2|3803.2|3803.9|3800.9|0
1589841600000|2020-05-18 22:40:00|3805.5|3802.5|3804.3|3801.3|3805.6|3802.6|3804.3|3801.3|0
1589841900000|2020-05-18 22:45:00|3804.2|3801.2|3804.2|3801.2|3804.8|3801.8|3804.1|3801.1|0
1589842200000|2020-05-18 22:50:00|3804.3|3801.3|3804.9|3801.9|3805.3|3802.3|3804.3|3801.3|0
1589842500000|2020-05-18 22:55:00|3804.8|3801.8|3804.7|3801.7|3805.6|3802.6|3804.6|3801.6|0
1589842800000|2020-05-18 23:00:00|3804.8|3801.8|3804.8|3801.8|3804.8|3801.8|3803.5|3800.5|0
1589843100000|2020-05-18 23:05:00|3804.9|3801.9|3804.5|3801.5|3805.2|3802.2|3804.4|3801.4|0
1589843400000|2020-05-18 23:10:00|3804.3|3801.3|3803|3800|3804.8|3801.8|3802.6|3799.6|0
1589843700000|2020-05-18 23:15:00|3803.1|3800.1|3802.5|3799.5|3803.1|3800.1|3801.7|3798.7|0
1589844000000|2020-05-18 23:20:00|3802.4|3799.4|3802.6|3799.6|3803.3|3800.3|3802.2|3799.2|0
1589844300000|2020-05-18 23:25:00|3802.4|3799.4|3802.7|3799.7|3802.9|3799.9|3801.9|3798.9|0
1589844600000|2020-05-18 23:30:00|3802.5|3799.5|3801|3798|3802.8|3799.8|3800.9|3797.9|0
1589844900000|2020-05-18 23:35:00|3801.2|3798.2|3801|3798|3801.6|3798.6|3800.9|3797.9|0
1589845200000|2020-05-18 23:40:00|3801.2|3798.2|3801.3|3798.3|3801.7|3798.7|3801.1|3798.1|0
1589845500000|2020-05-18 23:45:00|3801.2|3798.2|3800.2|3797.2|3801.8|3798.8|3800|3797|0
1589845800000|2020-05-18 23:50:00|3800.1|3797.1|3799|3796|3800.3|3797.3|3799|3796|0
1589846100000|2020-05-18 23:55:00|3799.1|3796.1|3803.4|3798.4|3803.6|3799.5|3798.6|3795.6|0
1589846400000|2020-05-19 00:00:00|3803.7|3798.7|3802.7|3797.7|3804.5|3799.5|3800.8|3795.8|0
1589846700000|2020-05-19 00:05:00|3803.2|3798.2|3804.5|3799.5|3806.5|3801.5|3802.8|3797.8|0
1589847000000|2020-05-19 00:10:00|3804.3|3799.3|3805.1|3800.1|3807.7|3802.7|3804|3799|0
1589847300000|2020-05-19 00:15:00|3805.2|3800.2|3801.3|3796.3|3805.3|3800.3|3801.2|3796.2|0
1589847600000|2020-05-19 00:20:00|3801.5|3796.5|3802.5|3797.5|3804.9|3799.9|3801.2|3796.2|0
1589847900000|2020-05-19 00:25:00|3802.7|3797.7|3804.3|3799.3|3806|3801|3802.6|3797.6|0
1589848200000|2020-05-19 00:30:00|3804.2|3799.2|3793.9|3788.9|3805.1|3800.1|3792.7|3787.7|0
1589848500000|2020-05-19 00:35:00|3793.4|3788.4|3796|3791|3797.6|3792.6|3793.3|3788.3|0
1589848800000|2020-05-19 00:40:00|3795.7|3790.7|3798.6|3793.6|3800.4|3795.4|3795.4|3790.4|0
1589849100000|2020-05-19 00:45:00|3798.4|3793.4|3798.7|3793.7|3800.9|3795.9|3797.3|3792.3|0
1589849400000|2020-05-19 00:50:00|3798.6|3793.6|3801.6|3796.6|3804|3799|3798.4|3793.4|0
1589849700000|2020-05-19 00:55:00|3801.5|3796.5|3801.5|3796.5|3802.8|3797.8|3800.8|3795.8|0
1589850000000|2020-05-19 01:00:00|3801.6|3796.6|3797.3|3792.3|3801.6|3796.6|3796.9|3791.9|0
1589850300000|2020-05-19 01:05:00|3797.2|3792.2|3797.9|3792.9|3799.4|3794.4|3797|3792|0
1589850600000|2020-05-19 01:10:00|3797.8|3792.8|3795|3790|3798|3793|3793.7|3788.7|0
1589850900000|2020-05-19 01:15:00|3795.6|3790.6|3797.7|3792.7|3799.1|3794.1|3795.1|3790.1|0
1589851200000|2020-05-19 01:20:00|3797.8|3792.8|3795.2|3790.2|3799.8|3794.8|3795.2|3790.2|0
1589851500000|2020-05-19 01:25:00|3795.4|3790.4|3797.5|3792.5|3797.9|3792.9|3793.9|3788.9|0
1589851800000|2020-05-19 01:30:00|3797.6|3792.6|3795|3790|3800.3|3795.3|3793.7|3788.7|0
1589852100000|2020-05-19 01:35:00|3794.9|3789.9|3792.6|3787.6|3796.1|3791.1|3791.1|3786.1|0
1589852400000|2020-05-19 01:40:00|3792.7|3787.7|3792.9|3787.9|3794.7|3789.7|3791.7|3786.7|0
1589852700000|2020-05-19 01:45:00|3792.8|3787.8|3791.3|3786.3|3795.2|3790.2|3790.8|3785.8|0
1589853000000|2020-05-19 01:50:00|3791.1|3786.1|3791.9|3786.9|3792.7|3787.7|3788.9|3783.9|0
1589853300000|2020-05-19 01:55:00|3792|3787|3788.9|3783.9|3792.2|3787.2|3788.5|3783.5|0
1589853600000|2020-05-19 02:00:00|3788.7|3783.7|3789.5|3784.5|3790.1|3785.1|3786.9|3781.9|0
1589853900000|2020-05-19 02:05:00|3789.7|3784.7|3793|3788|3793.1|3788.1|3789.3|3784.3|0
1589854200000|2020-05-19 02:10:00|3793.1|3788.1|3793.7|3788.7|3794.4|3789.4|3791.5|3786.5|0
1589854500000|2020-05-19 02:15:00|3793.3|3788.3|3794|3789|3795.1|3790.1|3793.2|3788.2|0
1589854800000|2020-05-19 02:20:00|3793.9|3788.9|3794.9|3789.9|3795.7|3790.7|3792.6|3787.6|0
1589855100000|2020-05-19 02:25:00|3794.8|3789.8|3795.7|3790.7|3797|3792|3793.8|3788.8|0
1589855400000|2020-05-19 02:30:00|3795.6|3790.6|3794|3789|3796.6|3791.6|3792.8|3787.8|0
1589855700000|2020-05-19 02:35:00|3794.1|3789.1|3794.4|3789.4|3794.7|3789.7|3791|3786|0
1589856000000|2020-05-19 02:40:00|3794.5|3789.5|3791.1|3786.1|3794.6|3789.6|3790.4|3785.4|0
1589856300000|2020-05-19 02:45:00|3790.8|3785.8|3789.8|3784.8|3791.9|3786.9|3788.9|3783.9|0
1589856600000|2020-05-19 02:50:00|3789.7|3784.7|3791.4|3786.4|3791.4|3786.4|3788.9|3783.9|0
1589856900000|2020-05-19 02:55:00|3791.3|3786.3|3791.4|3786.4|3792.5|3787.5|3790.5|3785.5|0
1589857200000|2020-05-19 03:00:00|3791.3|3786.3|3786.2|3781.2|3792.1|3787.1|3784.1|3779.1|0
1589857500000|2020-05-19 03:05:00|3786.1|3781.1|3785.3|3780.3|3786.5|3781.5|3784.9|3779.9|0
1589857800000|2020-05-19 03:10:00|3785.4|3780.4|3785|3780|3786|3781|3784.1|3779.1|0
1589858100000|2020-05-19 03:15:00|3784.9|3779.9|3785.5|3780.5|3785.9|3780.9|3784.3|3779.3|0
1589858400000|2020-05-19 03:20:00|3785.4|3780.4|3787.2|3782.2|3787.3|3782.3|3784.9|3779.9|0
1589858700000|2020-05-19 03:25:00|3787.3|3782.3|3788.2|3783.2|3789.2|3784.2|3786.4|3781.4|0
1589859000000|2020-05-19 03:30:00|3788.4|3783.4|3787.5|3782.5|3788.8|3783.8|3785.6|3780.6|0
1589859300000|2020-05-19 03:35:00|3787.6|3782.6|3788.3|3783.3|3788.9|3783.9|3787|3782|0
1589859600000|2020-05-19 03:40:00|3788.4|3783.4|3788.3|3783.3|3789.1|3784.1|3787.9|3782.9|0
1589859900000|2020-05-19 03:45:00|3788.5|3783.5|3789.3|3784.3|3790.1|3785.1|3787.4|3782.4|0
1589860200000|2020-05-19 03:50:00|3789.5|3784.5|3788.7|3783.7|3790.7|3785.7|3788.3|3783.3|0
1589860500000|2020-05-19 03:55:00|3788.6|3783.6|3790.6|3785.6|3791|3786|3787.8|3782.8|0
1589860800000|2020-05-19 04:00:00|3790.9|3785.9|3796.2|3791.2|3799.3|3794.3|3790.7|3785.7|0
1589861100000|2020-05-19 04:05:00|3796.7|3791.7|3796.9|3791.9|3797.9|3792.9|3795.6|3790.6|0
1589861400000|2020-05-19 04:10:00|3797|3792|3799|3794|3799.9|3794.9|3795.8|3790.8|0
1589861700000|2020-05-19 04:15:00|3799.1|3794.1|3798.6|3793.6|3799.4|3794.4|3796.6|3791.6|0
1589862000000|2020-05-19 04:20:00|3798.7|3793.7|3796.7|3791.7|3799.3|3794.3|3796.6|3791.6|0
1589862300000|2020-05-19 04:25:00|3796.8|3791.8|3796.5|3791.5|3798.2|3793.2|3796.1|3791.1|0
1589862600000|2020-05-19 04:30:00|3797|3792|3797.6|3792.6|3798.8|3793.8|3796.6|3791.6|0
1589862900000|2020-05-19 04:35:00|3797.5|3792.5|3799.1|3794.1|3799.4|3794.4|3797.5|3792.5|0
1589863200000|2020-05-19 04:40:00|3798.7|3793.7|3798|3793|3799.5|3794.5|3796.9|3791.9|0
1589863500000|2020-05-19 04:45:00|3797.9|3792.9|3804.3|3799.3|3804.3|3799.3|3797.8|3792.8|0
1589863800000|2020-05-19 04:50:00|3804.2|3799.2|3804|3799|3804.2|3799.2|3802.2|3797.2|0
1589864100000|2020-05-19 04:55:00|3803.8|3798.8|3804|3799|3805.3|3800.3|3803.1|3798.1|0
1589864400000|2020-05-19 05:00:00|3804.1|3799.1|3799.6|3794.6|3805.4|3800.4|3799|3794|0
1589864700000|2020-05-19 05:05:00|3799.9|3794.9|3797.9|3792.9|3800.3|3795.3|3797.5|3792.5|0
1589865000000|2020-05-19 05:10:00|3798.2|3793.2|3799.8|3794.8|3800.3|3795.3|3797.4|3792.4|0
1589865300000|2020-05-19 05:15:00|3799.9|3794.9|3802.1|3797.1|3803|3798|3798.8|3793.8|0
1589865600000|2020-05-19 05:20:00|3802.2|3797.2|3797.7|3792.7|3802.2|3797.2|3797.5|3792.5|0
1589865900000|2020-05-19 05:25:00|3797.9|3792.9|3801.4|3796.4|3801.7|3796.7|3797.7|3792.7|0
1589866200000|2020-05-19 05:30:00|3801.3|3796.3|3800.5|3795.5|3801.3|3796.3|3798.6|3793.6|0
1589866500000|2020-05-19 05:35:00|3800.4|3795.4|3799.4|3794.4|3800.5|3795.5|3798.2|3793.2|0
1589866800000|2020-05-19 05:40:00|3799.6|3794.6|3798.4|3793.4|3799.6|3794.6|3796.6|3791.6|0
1589867100000|2020-05-19 05:45:00|3798.3|3793.3|3793.6|3788.6|3799.7|3794.7|3793|3788|0
1589867400000|2020-05-19 05:50:00|3793.5|3788.5|3796.3|3791.3|3796.8|3791.8|3793|3788|0
1589867700000|2020-05-19 05:55:00|3796.5|3791.5|3798.4|3793.4|3799.9|3794.9|3796.3|3791.3|0
1589868000000|2020-05-19 06:00:00|3798.2|3793.2|3800.5|3795.5|3803.7|3798.7|3794.5|3789.5|0
1589868300000|2020-05-19 06:05:00|3800.4|3795.4|3800.8|3795.8|3803.5|3798.5|3798.3|3793.3|0
1589868600000|2020-05-19 06:10:00|3800.7|3795.7|3803.6|3798.6|3805.3|3800.3|3800.6|3795.6|0
1589868900000|2020-05-19 06:15:00|3803.5|3798.5|3804.4|3799.4|3805.1|3800.1|3802.4|3797.4|0
1589869200000|2020-05-19 06:20:00|3804.3|3799.3|3805.9|3800.9|3806.6|3801.6|3803.2|3798.2|0
1589869500000|2020-05-19 06:25:00|3805.8|3800.8|3813.7|3808.7|3815.1|3810.1|3805.6|3800.6|0
1589869800000|2020-05-19 06:30:00|3813.5|3808.5|3814.9|3809.9|3817.9|3812.9|3811.8|3806.8|0
1589870100000|2020-05-19 06:35:00|3814.8|3809.8|3816.4|3811.4|3817.2|3812.2|3813.8|3808.8|0
1589870400000|2020-05-19 06:40:00|3816.5|3811.5|3819.6|3814.6|3820.1|3815.1|3814.3|3809.3|0
1589870700000|2020-05-19 06:45:00|3819.8|3814.8|3819.5|3814.5|3820.7|3815.7|3815.7|3810.7|0
1589871000000|2020-05-19 06:50:00|3819.4|3814.4|3826.1|3821.1|3827.9|3822.9|3818|3813|0
1589871300000|2020-05-19 06:55:00|3826|3821|3830.8|3825.8|3835.1|3830.1|3824.5|3819.5|0
1589871600000|2020-05-19 07:00:00|3830.7|3825.7|3824.4|3819.4|3830.7|3825.7|3823.8|3818.8|0
1589871900000|2020-05-19 07:05:00|3824.5|3819.5|3820.3|3815.3|3826.1|3821.1|3819.2|3814.2|0
1589872200000|2020-05-19 07:10:00|3820.2|3815.2|3822|3817|3824.9|3819.9|3819.3|3814.3|0
1589872500000|2020-05-19 07:15:00|3822.3|3817.3|3825.5|3820.5|3827.6|3822.6|3821.6|3816.6|0
1589872800000|2020-05-19 07:20:00|3825.3|3820.3|3819.2|3814.2|3826.9|3821.9|3818.3|3813.3|0
1589873100000|2020-05-19 07:25:00|3819|3814|3814.1|3809.1|3821.4|3816.4|3812.8|3807.8|0
1589873400000|2020-05-19 07:30:00|3814.2|3809.2|3810|3805|3814.2|3809.2|3808.3|3803.3|0
1589873700000|2020-05-19 07:35:00|3809.8|3804.8|3811|3806|3811.1|3806.1|3805.4|3800.4|0
1589874000000|2020-05-19 07:40:00|3810.9|3805.9|3812|3807|3813.1|3808.1|3807.7|3802.7|0
1589874300000|2020-05-19 07:45:00|3811.9|3806.9|3809.8|3804.8|3813.9|3808.9|3803.3|3798.3|0
1589874600000|2020-05-19 07:50:00|3810.1|3805.1|3801.4|3796.4|3810.6|3805.6|3800.9|3795.9|0
1589874900000|2020-05-19 07:55:00|3801.5|3796.5|3802.8|3797.8|3804.4|3799.4|3800.5|3795.5|0
1589875200000|2020-05-19 08:00:00|3802.7|3797.7|3802.1|3799.1|3807.5|3804.5|3801.7|3797.6|0
1589875500000|2020-05-19 08:05:00|3803|3800|3797.5|3794.5|3805.7|3802.7|3796.5|3793.5|0
1589875800000|2020-05-19 08:10:00|3797.4|3794.4|3794.8|3791.8|3797.4|3794.4|3792.8|3789.8|0
1589876100000|2020-05-19 08:15:00|3794.7|3791.7|3797|3794|3797|3794|3793.7|3790.7|0
1589876400000|2020-05-19 08:20:00|3798.1|3795.1|3797.9|3794.9|3801.4|3798.4|3796.9|3793.9|0
1589876700000|2020-05-19 08:25:00|3797.8|3794.8|3792.9|3789.9|3797.8|3794.8|3789.9|3786.9|0
1589877000000|2020-05-19 08:30:00|3793|3790|3794.6|3791.6|3795.2|3792.2|3792.3|3789.3|0
1589877300000|2020-05-19 08:35:00|3795.1|3792.1|3791.5|3788.5|3795.1|3792.1|3789.5|3786.5|0
1589877600000|2020-05-19 08:40:00|3791.6|3788.6|3791.3|3788.3|3794.6|3791.6|3790.5|3787.5|0
1589877900000|2020-05-19 08:45:00|3791.4|3788.4|3795.1|3792.1|3796.3|3793.3|3791.2|3788.2|0
1589878200000|2020-05-19 08:50:00|3794.9|3791.9|3794.6|3791.6|3797.4|3794.4|3792.5|3789.5|0
1589878500000|2020-05-19 08:55:00|3793.2|3790.2|3795.5|3792.5|3796.2|3793.2|3792.2|3789.2|0
1589878800000|2020-05-19 09:00:00|3794.7|3791.7|3794.4|3791.4|3797|3794|3791.7|3788.7|0
1589879100000|2020-05-19 09:05:00|3794.3|3791.3|3791.1|3788.1|3795.5|3792.5|3790.8|3787.8|0
1589879400000|2020-05-19 09:10:00|3791.3|3788.3|3791.5|3788.5|3792|3789|3790.4|3787.4|0
1589879700000|2020-05-19 09:15:00|3791.6|3788.6|3791|3788|3792.2|3789.2|3791|3788|0
1589880000000|2020-05-19 09:20:00|3790.9|3787.9|3789|3786|3790.9|3787.9|3788.9|3785.9|0
1589880300000|2020-05-19 09:25:00|3789.8|3786.8|3790|3787|3790.9|3787.9|3788.2|3785.2|0
1589880600000|2020-05-19 09:30:00|3790.5|3787.5|3791.6|3788.6|3794.9|3791.9|3790.5|3787.5|0
1589880900000|2020-05-19 09:35:00|3792|3789|3791.6|3788.6|3792.9|3789.9|3791.2|3788.2|0
1589881200000|2020-05-19 09:40:00|3791.8|3788.8|3791.9|3788.9|3793|3790|3791.2|3788.2|0
1589881500000|2020-05-19 09:45:00|3792.3|3789.3|3792.7|3789.7|3793.3|3790.3|3791.2|3788.2|0
1589881800000|2020-05-19 09:50:00|3793.6|3790.6|3793.6|3790.6|3793.6|3790.6|3792.7|3789.7|0
1589882100000|2020-05-19 09:55:00|3793.5|3790.5|3791.9|3788.9|3794.1|3791.1|3791|3788|0
1589882400000|2020-05-19 10:00:00|3791.2|3788.2|3790.5|3787.5|3792.9|3789.9|3788|3785|0
1589882700000|2020-05-19 10:05:00|3789.3|3786.3|3788.7|3785.7|3792.2|3789.2|3787.9|3784.9|0
1589883000000|2020-05-19 10:10:00|3789.9|3786.9|3790.5|3787.5|3792.7|3789.7|3788.7|3785.7|0
1589883300000|2020-05-19 10:15:00|3790.7|3787.7|3786.8|3783.8|3792.6|3789.6|3786.8|3783.8|0
1589883600000|2020-05-19 10:20:00|3787.1|3784.1|3785.1|3782.1|3789.3|3786.3|3785.1|3782.1|0
1589883900000|2020-05-19 10:25:00|3785.2|3782.2|3784|3781|3788.7|3785.7|3783.5|3780.5|0
1589884200000|2020-05-19 10:30:00|3783.9|3780.9|3786.6|3783.6|3787.6|3784.6|3783.2|3780.2|0
1589884500000|2020-05-19 10:35:00|3786.2|3783.2|3787|3784|3789.1|3786.1|3784|3781|0
1589884800000|2020-05-19 10:40:00|3787.5|3784.5|3790.2|3787.2|3790.9|3787.9|3786.8|3783.8|0
1589885100000|2020-05-19 10:45:00|3788.4|3785.4|3789.2|3786.2|3791|3788|3786.6|3783.6|0
1589885400000|2020-05-19 10:50:00|3788.4|3785.4|3790.4|3787.4|3791.5|3788.5|3787.7|3784.7|0
1589885700000|2020-05-19 10:55:00|3789.9|3786.9|3788|3785|3790.6|3787.6|3787.3|3784.3|0
1589886000000|2020-05-19 11:00:00|3789.1|3786.1|3793.3|3790.3|3794.9|3791.9|3789.1|3786.1|0
1589886300000|2020-05-19 11:05:00|3793|3790|3798.2|3795.2|3798.2|3795.2|3792.5|3789.5|0
1589886600000|2020-05-19 11:10:00|3798.3|3795.3|3799.6|3796.6|3801.9|3798.9|3798.2|3795.2|0
1589886900000|2020-05-19 11:15:00|3799.7|3796.7|3805.5|3802.5|3806.2|3803.2|3799.7|3796.7|0
1589887200000|2020-05-19 11:20:00|3806.9|3803.9|3810.6|3807.6|3811.1|3808.1|3805.9|3802.9|0
1589887500000|2020-05-19 11:25:00|3810.5|3807.5|3810.5|3807.5|3811.8|3808.8|3809.3|3806.3|0
1589887800000|2020-05-19 11:30:00|3810.3|3807.3|3810.4|3807.4|3810.4|3807.4|3808.1|3805.1|0
1589888100000|2020-05-19 11:35:00|3810.2|3807.2|3812.8|3809.8|3812.8|3809.8|3810.2|3807.2|0
1589888400000|2020-05-19 11:40:00|3812.7|3809.7|3816.5|3813.5|3816.6|3813.6|3811.9|3808.9|0
1589888700000|2020-05-19 11:45:00|3816.4|3813.4|3815.2|3812.2|3816.8|3813.8|3814.8|3811.8|0
1589889000000|2020-05-19 11:50:00|3815.1|3812.1|3813|3810|3815.6|3812.6|3812.8|3809.8|0
1589889300000|2020-05-19 11:55:00|3813.1|3810.1|3808.1|3805.1|3813.3|3810.3|3808.1|3805.1|0
1589889600000|2020-05-19 12:00:00|3807.7|3804.7|3804.8|3801.8|3808.8|3805.8|3804.5|3801.5|0
1589889900000|2020-05-19 12:05:00|3804.2|3801.2|3805.5|3802.5|3806.2|3803.2|3804.2|3801.2|0
1589890200000|2020-05-19 12:10:00|3805.6|3802.6|3804.5|3801.5|3805.8|3802.8|3803.8|3800.8|0
1589890500000|2020-05-19 12:15:00|3804.6|3801.6|3802.1|3799.1|3804.6|3801.6|3801.2|3798.2|0
1589890800000|2020-05-19 12:20:00|3802.2|3799.2|3803.4|3800.4|3804.1|3801.1|3802.1|3799.1|0
1589891100000|2020-05-19 12:25:00|3803.5|3800.5|3805.1|3802.1|3805.3|3802.3|3803.1|3800.1|0
1589891400000|2020-05-19 12:30:00|3805.3|3802.3|3806.3|3803.3|3806.5|3803.5|3805.3|3802.3|0
1589891700000|2020-05-19 12:35:00|3806.2|3803.2|3809.3|3806.3|3809.7|3806.7|3806.1|3803.1|0
1589892000000|2020-05-19 12:40:00|3809.2|3806.2|3809|3806|3809.3|3806.3|3807.7|3804.7|0
1589892300000|2020-05-19 12:45:00|3809.1|3806.1|3812|3809|3812.6|3809.6|3808.9|3805.9|0
1589892600000|2020-05-19 12:50:00|3812.1|3809.1|3815.5|3812.5|3817.9|3814.9|3812|3809|0
1589892900000|2020-05-19 12:55:00|3815.6|3812.6|3818.6|3815.6|3819.1|3816.1|3815.1|3812.1|0
1589893200000|2020-05-19 13:00:00|3817.9|3814.9|3815.2|3812.2|3819.8|3816.8|3815.2|3812.2|0
1589893500000|2020-05-19 13:05:00|3814.9|3811.9|3813.7|3810.7|3814.9|3811.9|3811.1|3808.1|0
1589893800000|2020-05-19 13:10:00|3813.6|3810.6|3812.8|3809.8|3813.6|3810.6|3810.9|3807.9|0
1589894100000|2020-05-19 13:15:00|3812.6|3809.6|3813.5|3810.5|3815|3812|3812.4|3809.4|0
1589894400000|2020-05-19 13:20:00|3814.2|3811.2|3812.8|3809.8|3814.2|3811.2|3812.5|3809.5|0
1589894700000|2020-05-19 13:25:00|3812.9|3809.9|3809.2|3806.2|3813.5|3810.5|3808.7|3805.7|0
1589895000000|2020-05-19 13:30:00|3808.4|3805.4|3817.9|3816.1|3829.5|3827.7|3803.7|3801.9|0
1589895300000|2020-05-19 13:35:00|3817.3|3815.5|3821|3819.2|3824.5|3822.7|3813.9|3812.1|0
1589895600000|2020-05-19 13:40:00|3821.7|3819.9|3817|3815.2|3823.7|3821.9|3812.3|3810.5|0
1589895900000|2020-05-19 13:45:00|3816.9|3815.1|3811.2|3809.4|3818.5|3816.7|3808.2|3806.4|0
1589896200000|2020-05-19 13:50:00|3811.3|3809.5|3824.5|3822.7|3826.8|3825|3811.2|3809.4|0
1589896500000|2020-05-19 13:55:00|3824.6|3822.8|3830|3828.2|3834.1|3832.3|3824.6|3822.8|0
1589896800000|2020-05-19 14:00:00|3830.1|3828.3|3833.6|3831.8|3837.8|3836|3829.3|3827.5|0
1589897100000|2020-05-19 14:05:00|3833.9|3832.1|3834.4|3832.6|3838.9|3837.1|3832.7|3830.9|0
1589897400000|2020-05-19 14:10:00|3833.9|3832.1|3838.5|3836.7|3841.1|3839.3|3831.6|3829.8|0
1589897700000|2020-05-19 14:15:00|3839|3837.2|3832|3830.2|3839.9|3838.1|3828.2|3826.4|0
1589898000000|2020-05-19 14:20:00|3831.7|3829.9|3835.7|3833.9|3837.1|3835.3|3830.5|3828.7|0
1589898300000|2020-05-19 14:25:00|3835.8|3834|3828.6|3826.8|3835.9|3834.1|3824.7|3822.9|0
1589898600000|2020-05-19 14:30:00|3829|3827.2|3827.3|3825.5|3834.2|3832.4|3824.9|3823.1|0
1589898900000|2020-05-19 14:35:00|3827.5|3825.7|3821.4|3819.6|3831.3|3829.5|3821|3819.2|0
1589899200000|2020-05-19 14:40:00|3821.3|3819.5|3821.5|3819.7|3821.7|3819.9|3815.9|3814.1|0
1589899500000|2020-05-19 14:45:00|3821.7|3819.9|3825.4|3823.6|3827.6|3825.8|3821.7|3819.9|0
1589899800000|2020-05-19 14:50:00|3825.3|3823.5|3825.6|3823.8|3828.8|3827|3822.1|3820.3|0
1589900100000|2020-05-19 14:55:00|3825.5|3823.7|3826.6|3824.8|3827.1|3825.3|3822.6|3820.8|0
1589900400000|2020-05-19 15:00:00|3826.4|3824.6|3824.9|3823.1|3827.6|3825.8|3822.1|3820.3|0
1589900700000|2020-05-19 15:05:00|3825.1|3823.3|3824|3822.2|3825.7|3823.9|3821.1|3819.3|0
1589901000000|2020-05-19 15:10:00|3823.4|3821.6|3826.1|3824.3|3826.7|3824.9|3821.4|3819.6|0
1589901300000|2020-05-19 15:15:00|3825.9|3824.1|3829.9|3828.1|3832.9|3831.1|3825.9|3824.1|0
1589901600000|2020-05-19 15:20:00|3830.1|3828.3|3831.1|3829.3|3831.4|3829.6|3826.2|3824.4|0
1589901900000|2020-05-19 15:25:00|3830.9|3829.1|3835.3|3833.5|3835.5|3833.7|3827|3825.2|0
1589902200000|2020-05-19 15:30:00|3835.2|3833.4|3833.5|3831.7|3838.9|3837.1|3831.3|3829.5|0
1589902500000|2020-05-19 15:35:00|3833.6|3831.8|3828.4|3826.6|3836.2|3834.4|3825.8|3824|0
1589902800000|2020-05-19 15:40:00|3829.1|3827.3|3824.5|3822.7|3831.7|3829.9|3822.7|3820.9|0
1589903100000|2020-05-19 15:45:00|3824.7|3822.9|3831.3|3829.5|3833.1|3831.3|3824.7|3822.9|0
1589903400000|2020-05-19 15:50:00|3831.5|3829.7|3830.2|3828.4|3834.2|3832.4|3829.7|3827.9|0
1589903700000|2020-05-19 15:55:00|3830.3|3828.5|3828.9|3827.1|3832.1|3830.3|3827.7|3825.9|0
1589904000000|2020-05-19 16:00:00|3828.6|3826.8|3829|3827.2|3830.7|3828.9|3825.7|3823.9|0
1589904300000|2020-05-19 16:05:00|3828.9|3827.1|3828.6|3826.8|3829.5|3827.7|3825.8|3824|0
1589904600000|2020-05-19 16:10:00|3828.7|3826.9|3827.4|3825.6|3828.7|3826.9|3824.3|3822.5|0
1589904900000|2020-05-19 16:15:00|3827.1|3825.3|3819.5|3817.7|3827.7|3825.9|3818.6|3816.8|0
1589905200000|2020-05-19 16:20:00|3819.3|3817.5|3823.5|3821.7|3824.8|3823|3819.1|3817.3|0
1589905500000|2020-05-19 16:25:00|3823.6|3821.8|3822.5|3820.7|3825.2|3823.4|3821.8|3820|0
1589905800000|2020-05-19 16:30:00|3822.4|3820.6|3824.1|3822.3|3826.9|3825.1|3820.7|3818.9|0
1589906100000|2020-05-19 16:35:00|3824.3|3822.5|3823.4|3821.6|3827.6|3825.8|3823.4|3821.6|0
1589906400000|2020-05-19 16:40:00|3823.6|3821.8|3829.7|3827.9|3830.4|3828.6|3823.3|3821.5|0
1589906700000|2020-05-19 16:45:00|3828.8|3827|3831.6|3829.8|3832.6|3830.8|3828.3|3826.5|0
1589907000000|2020-05-19 16:50:00|3831.7|3829.9|3831.6|3829.8|3834.6|3832.8|3831.4|3829.6|0
1589907300000|2020-05-19 16:55:00|3831.4|3829.6|3836.1|3834.3|3836.2|3834.4|3830.7|3828.9|0
1589907600000|2020-05-19 17:00:00|3836.2|3834.4|3831.5|3829.7|3837.1|3835.3|3830.9|3829.1|0
1589907900000|2020-05-19 17:05:00|3831.6|3829.8|3834.6|3832.8|3834.6|3832.8|3829.2|3827.4|0
1589908200000|2020-05-19 17:10:00|3834.5|3832.7|3841.4|3839.6|3842.4|3840.6|3833.3|3831.5|0
1589908500000|2020-05-19 17:15:00|3841.3|3839.5|3846.3|3844.5|3846.6|3844.8|3840.4|3838.6|0
1589908800000|2020-05-19 17:20:00|3846.4|3844.6|3849.1|3847.3|3849.2|3847.4|3844.9|3843.1|0
1589909100000|2020-05-19 17:25:00|3849.2|3847.4|3846.1|3844.3|3849.6|3847.8|3846|3844.2|0
1589909400000|2020-05-19 17:30:00|3845.5|3843.7|3847|3845.2|3848.4|3846.6|3843.7|3841.9|0
1589909700000|2020-05-19 17:35:00|3846.9|3845.1|3847.1|3845.3|3848|3846.2|3846|3844.2|0
1589910000000|2020-05-19 17:40:00|3847|3845.2|3847.7|3845.9|3848|3846.2|3844.7|3842.9|0
1589910300000|2020-05-19 17:45:00|3847.8|3846|3844.8|3843|3847.8|3846|3844|3842.2|0
1589910600000|2020-05-19 17:50:00|3844.9|3843.1|3845.8|3844|3847.1|3845.3|3841.8|3840|0
1589910900000|2020-05-19 17:55:00|3845.7|3843.9|3846.2|3844.4|3847.4|3845.6|3844.9|3843.1|0
1589911200000|2020-05-19 18:00:00|3846.1|3844.3|3839.2|3837.4|3847.3|3845.5|3838.8|3837|0
1589911500000|2020-05-19 18:05:00|3839.1|3837.3|3844.6|3842.8|3846.1|3844.3|3838.1|3836.3|0
1589911800000|2020-05-19 18:10:00|3844.5|3842.7|3843.4|3841.6|3845.4|3843.6|3842.9|3841.1|0
1589912100000|2020-05-19 18:15:00|3843.2|3841.4|3843.8|3842|3845.9|3844.1|3842.3|3840.5|0
1589912400000|2020-05-19 18:20:00|3843.6|3841.8|3843.9|3842.1|3844.9|3843.1|3841.9|3840.1|0
1589912700000|2020-05-19 18:25:00|3843.8|3842|3839.6|3837.8|3843.9|3842.1|3839.6|3837.8|0
1589913000000|2020-05-19 18:30:00|3839.4|3837.6|3844.1|3842.3|3844.7|3842.9|3839.3|3837.5|0
1589913300000|2020-05-19 18:35:00|3844|3842.2|3843.9|3842.1|3845.5|3843.7|3843.2|3841.4|0
1589913600000|2020-05-19 18:40:00|3844|3842.2|3843.7|3841.9|3844.4|3842.6|3841.8|3840|0
1589913900000|2020-05-19 18:45:00|3843.5|3841.7|3845.7|3843.9|3846|3844.2|3842.4|3840.6|0
1589914200000|2020-05-19 18:50:00|3845.2|3843.4|3840.4|3838.6|3845.5|3843.7|3840|3838.2|0
1589914500000|2020-05-19 18:55:00|3840.5|3838.7|3815.8|3814|3840.9|3839.1|3812.8|3811|0
1589914800000|2020-05-19 19:00:00|3815.2|3813.4|3821.3|3819.5|3825.2|3823.4|3812.6|3810.8|0
1589915100000|2020-05-19 19:05:00|3822|3820.2|3826.1|3824.3|3827.4|3825.6|3819.5|3817.7|0
1589915400000|2020-05-19 19:10:00|3825.3|3823.5|3830.9|3829.1|3835.8|3834|3822.8|3821|0
1589915700000|2020-05-19 19:15:00|3831.2|3829.4|3822.7|3820.9|3831.7|3829.9|3822.7|3820.9|0
1589916000000|2020-05-19 19:20:00|3822.6|3820.8|3816.7|3814.9|3825.2|3823.4|3814.6|3812.8|0
1589916300000|2020-05-19 19:25:00|3816.5|3814.7|3822.3|3820.5|3822.3|3820.5|3812.5|3810.7|0
1589916600000|2020-05-19 19:30:00|3822.2|3820.4|3814.6|3812.8|3822.2|3820.4|3811.6|3809.8|0
1589916900000|2020-05-19 19:35:00|3815|3813.2|3809.2|3807.4|3816.5|3814.7|3803|3801.2|0
1589917200000|2020-05-19 19:40:00|3808.9|3807.1|3811.5|3809.7|3814.7|3812.9|3806.1|3804.3|0
1589917500000|2020-05-19 19:45:00|3810.4|3808.6|3805.3|3803.5|3816.1|3814.3|3805.2|3803.4|0
1589917800000|2020-05-19 19:50:00|3804|3802.2|3792|3790.2|3806|3804.2|3790.5|3788.7|0
1589918100000|2020-05-19 19:55:00|3791.4|3789.6|3786.4|3784.6|3795.9|3794.1|3786.4|3784.6|0
1589918400000|2020-05-19 20:00:00|3787|3784|3788.1|3785.1|3790.5|3787.5|3786.7|3783.7|0
1589918700000|2020-05-19 20:05:00|3788.2|3785.2|3789|3786|3789.3|3786.3|3787.5|3784.5|0
1589919000000|2020-05-19 20:10:00|3789.1|3786.1|3789|3786|3789.1|3786.1|3788.3|3785.3|0
1589919300000|2020-05-19 20:15:00|3789.1|3786.1|3789|3786|3789.5|3786.5|3788.8|3785.8|0
1589919600000|2020-05-19 20:20:00|3789.2|3786.2|3788.9|3785.9|3789.3|3786.3|3788.5|3785.5|0
1589919900000|2020-05-19 20:25:00|3789|3786|3789|3786|3789.9|3786.9|3788.7|3785.7|0
1589920200000|2020-05-19 20:30:00|3788.9|3785.9|3788.6|3785.6|3789.5|3786.5|3788.2|3785.2|0
1589920500000|2020-05-19 20:35:00|3788.7|3785.7|3789.8|3786.8|3789.9|3786.9|3788.7|3785.7|0
1589920800000|2020-05-19 20:40:00|3789.6|3786.6|3790|3787|3790.4|3787.4|3789.5|3786.5|0
1589921100000|2020-05-19 20:45:00|3789.9|3786.9|3789.1|3786.1|3790.3|3787.3|3788.8|3785.8|0
1589921400000|2020-05-19 20:50:00|3788.6|3785.6|3789.6|3786.6|3789.6|3786.6|3788.6|3785.6|0
1589921700000|2020-05-19 20:55:00|3789.3|3786.3|3789.8|3786.8|3790.7|3787.7|3789.1|3786.1|0
1589922000000|2020-05-19 21:00:00|3789.9|3786.9|3789.8|3786.8|3790.3|3787.3|3789.8|3786.8|0
1589922300000|2020-05-19 21:05:00|3789.7|3786.7|3789.4|3786.4|3789.9|3786.9|3789.4|3786.4|0
1589922600000|2020-05-19 21:10:00|3789.5|3786.5|3789.9|3786.9|3789.9|3786.9|3789.3|3786.3|0
1589922900000|2020-05-19 21:15:00|3789.8|3786.8|3789.6|3786.6|3790|3787|3789.5|3786.5|0
1589923200000|2020-05-19 21:20:00|3789.4|3786.4|3790.1|3787.1|3790.2|3787.2|3789.4|3786.4|0
1589923500000|2020-05-19 21:25:00|3789.9|3786.9|3789.8|3786.8|3790.2|3787.2|3789.7|3786.7|0
1589923800000|2020-05-19 21:30:00|3789.9|3786.9|3789.1|3786.1|3789.9|3786.9|3788.9|3785.9|0
1589924100000|2020-05-19 21:35:00|3789.2|3786.2|3788.7|3785.7|3789.4|3786.4|3788.4|3785.4|0
1589924400000|2020-05-19 21:40:00|3788.8|3785.8|3788.3|3785.3|3789|3786|3788.3|3785.3|0
1589924700000|2020-05-19 21:45:00|3788.5|3785.5|3788.6|3785.6|3788.8|3785.8|3788.2|3785.2|0
1589925000000|2020-05-19 21:50:00|3788.5|3785.5|3788.4|3785.4|3788.9|3785.9|3788.3|3785.3|0
1589925300000|2020-05-19 21:55:00|3788.3|3785.3|3789|3786|3789.5|3786.5|3788.3|3785.3|0
1589925600000|2020-05-19 22:00:00|3788.9|3785.9|3788|3785|3789.5|3786.5|3787.4|3784.4|0
1589925900000|2020-05-19 22:05:00|3787.9|3784.9|3785.5|3782.5|3787.9|3784.9|3785.4|3782.4|0
1589926200000|2020-05-19 22:10:00|3785.6|3782.6|3786.4|3783.4|3786.5|3783.5|3785.2|3782.2|0
1589926500000|2020-05-19 22:15:00|3786.3|3783.3|3788|3785|3788|3785|3786.2|3783.2|0
1589926800000|2020-05-19 22:20:00|3787.9|3784.9|3787.9|3784.9|3788.4|3785.4|3787.7|3784.7|0
1589927100000|2020-05-19 22:25:00|3788|3785|3788|3785|3788.2|3785.2|3787.4|3784.4|0
1589927400000|2020-05-19 22:30:00|3788.1|3785.1|3788.1|3785.1|3788.7|3785.7|3787.6|3784.6|0
1589927700000|2020-05-19 22:35:00|3788.2|3785.2|3787.4|3784.4|3788.4|3785.4|3786.3|3783.3|0
1589928000000|2020-05-19 22:40:00|3787.5|3784.5|3787.9|3784.9|3788.1|3785.1|3787.2|3784.2|0
1589928300000|2020-05-19 22:45:00|3788.1|3785.1|3788.3|3785.3|3788.8|3785.8|3788|3785|0
1589928600000|2020-05-19 22:50:00|3788.4|3785.4|3789.4|3786.4|3789.4|3786.4|3788.2|3785.2|0
1589928900000|2020-05-19 22:55:00|3789.5|3786.5|3790.2|3787.2|3790.3|3787.3|3789.4|3786.4|0
1589929200000|2020-05-19 23:00:00|3790|3787|3792.2|3789.2|3792.2|3789.2|3790|3787|0
1589929500000|2020-05-19 23:05:00|3792.3|3789.3|3793.5|3790.5|3793.8|3790.8|3792.2|3789.2|0
1589929800000|2020-05-19 23:10:00|3793.4|3790.4|3795.3|3792.3|3795.5|3792.5|3793.4|3790.4|0
1589930100000|2020-05-19 23:15:00|3795.4|3792.4|3796|3793|3796.3|3793.3|3795.4|3792.4|0
1589930400000|2020-05-19 23:20:00|3796.4|3793.4|3796|3793|3796.5|3793.5|3795.2|3792.2|0
1589930700000|2020-05-19 23:25:00|3796.2|3793.2|3796.5|3793.5|3797.6|3794.6|3796|3793|0
1589931000000|2020-05-19 23:30:00|3796.4|3793.4|3797|3794|3797.3|3794.3|3796.4|3793.4|0
1589931300000|2020-05-19 23:35:00|3797.1|3794.1|3798.8|3795.8|3798.9|3795.9|3797|3794|0
1589931600000|2020-05-19 23:40:00|3798.7|3795.7|3800.2|3797.2|3800.4|3797.4|3798.7|3795.7|0
1589931900000|2020-05-19 23:45:00|3800.1|3797.1|3799.6|3796.6|3800.2|3797.2|3799|3796|0
1589932200000|2020-05-19 23:50:00|3799.7|3796.7|3799.6|3796.6|3800.3|3797.3|3799.3|3796.3|0
1589932500000|2020-05-19 23:55:00|3799.7|3796.7|3801.1|3796.1|3801.8|3798.2|3799.5|3796.1|0
1589932800000|2020-05-20 00:00:00|3801.5|3796.5|3803.5|3798.5|3805.1|3800.1|3801|3796|0
1589933100000|2020-05-20 00:05:00|3803.4|3798.4|3805.1|3800.1|3806.8|3801.8|3802.9|3797.9|0
1589933400000|2020-05-20 00:10:00|3804.9|3799.9|3804.3|3799.3|3805.6|3800.6|3803.4|3798.4|0
1589933700000|2020-05-20 00:15:00|3804.2|3799.2|3802.9|3797.9|3805.2|3800.2|3802.9|3797.9|0
1589934000000|2020-05-20 00:20:00|3802.7|3797.7|3799.3|3794.3|3803.8|3798.8|3798.5|3793.5|0
1589934300000|2020-05-20 00:25:00|3799.6|3794.6|3800.3|3795.3|3801.6|3796.6|3799.3|3794.3|0
1589934600000|2020-05-20 00:30:00|3800.5|3795.5|3805.3|3800.3|3806.2|3801.2|3800.2|3795.2|0
1589934900000|2020-05-20 00:35:00|3805.5|3800.5|3804.8|3799.8|3806|3801|3804.3|3799.3|0
1589935200000|2020-05-20 00:40:00|3804.9|3799.9|3805.7|3800.7|3806.3|3801.3|3803.7|3798.7|0
1589935500000|2020-05-20 00:45:00|3805.6|3800.6|3805.3|3800.3|3805.9|3800.9|3804.3|3799.3|0
1589935800000|2020-05-20 00:50:00|3805.4|3800.4|3804.1|3799.1|3805.7|3800.7|3803.9|3798.9|0
1589936100000|2020-05-20 00:55:00|3804|3799|3805.1|3800.1|3807.3|3802.3|3803.9|3798.9|0
1589936400000|2020-05-20 01:00:00|3805|3800|3807.3|3802.3|3808.8|3803.8|3805|3800|0
1589936700000|2020-05-20 01:05:00|3807.4|3802.4|3806.3|3801.3|3807.5|3802.5|3805.5|3800.5|0
1589937000000|2020-05-20 01:10:00|3806.5|3801.5|3804.7|3799.7|3806.6|3801.6|3803.6|3798.6|0
1589937300000|2020-05-20 01:15:00|3804.6|3799.6|3807.9|3802.9|3808.8|3803.8|3804.6|3799.6|0
1589937600000|2020-05-20 01:20:00|3808|3803|3808.6|3803.6|3810.8|3805.8|3807|3802|0
1589937900000|2020-05-20 01:25:00|3808.5|3803.5|3809.8|3804.8|3810.2|3805.2|3807.9|3802.9|0
1589938200000|2020-05-20 01:30:00|3809.7|3804.7|3810.6|3805.6|3812|3807|3807|3802|0
1589938500000|2020-05-20 01:35:00|3810.5|3805.5|3811.1|3806.1|3811.6|3806.6|3810|3805|0
1589938800000|2020-05-20 01:40:00|3811.2|3806.2|3811.4|3806.4|3812.7|3807.7|3810.7|3805.7|0
1589939100000|2020-05-20 01:45:00|3811.5|3806.5|3813.2|3808.2|3813.9|3808.9|3811.2|3806.2|0
1589939400000|2020-05-20 01:50:00|3813.3|3808.3|3813.1|3808.1|3814.7|3809.7|3812.8|3807.8|0
1589939700000|2020-05-20 01:55:00|3813.2|3808.2|3814.3|3809.3|3815.1|3810.1|3812.7|3807.7|0
1589940000000|2020-05-20 02:00:00|3814.2|3809.2|3812.7|3807.7|3814.4|3809.4|3812|3807|0
1589940300000|2020-05-20 02:05:00|3812.8|3807.8|3813.5|3808.5|3813.9|3808.9|3812.2|3807.2|0
1589940600000|2020-05-20 02:10:00|3813.6|3808.6|3811.5|3806.5|3813.8|3808.8|3811.4|3806.4|0
1589940900000|2020-05-20 02:15:00|3811.6|3806.6|3812.2|3807.2|3813.1|3808.1|3811.2|3806.2|0
1589941200000|2020-05-20 02:20:00|3812.3|3807.3|3810.5|3805.5|3813.7|3808.7|3810.4|3805.4|0
1589941500000|2020-05-20 02:25:00|3810.6|3805.6|3810.3|3805.3|3811.8|3806.8|3810.1|3805.1|0
1589941800000|2020-05-20 02:30:00|3810.2|3805.2|3810.6|3805.6|3811.4|3806.4|3809.6|3804.6|0
1589942100000|2020-05-20 02:35:00|3810.5|3805.5|3812.4|3807.4|3812.9|3807.9|3810.3|3805.3|0
1589942400000|2020-05-20 02:40:00|3812.3|3807.3|3813.3|3808.3|3814.2|3809.2|3811.7|3806.7|0
1589942700000|2020-05-20 02:45:00|3813.5|3808.5|3812.9|3807.9|3814.3|3809.3|3812.9|3807.9|0
1589943000000|2020-05-20 02:50:00|3813|3808|3812.1|3807.1|3813.5|3808.5|3811.2|3806.2|0
1589943300000|2020-05-20 02:55:00|3812.2|3807.2|3811.4|3806.4|3813.7|3808.7|3811.1|3806.1|0
1589943600000|2020-05-20 03:00:00|3811.5|3806.5|3808.1|3803.1|3812.2|3807.2|3806.9|3801.9|0
1589943900000|2020-05-20 03:05:00|3807.9|3802.9|3809.1|3804.1|3809.1|3804.1|3807.3|3802.3|0
1589944200000|2020-05-20 03:10:00|3809|3804|3810.5|3805.5|3811.1|3806.1|3808.9|3803.9|0
1589944500000|2020-05-20 03:15:00|3810.7|3805.7|3810.7|3805.7|3811|3806|3808.1|3803.1|0
1589944800000|2020-05-20 03:20:00|3810.8|3805.8|3810.1|3805.1|3811.3|3806.3|3809.5|3804.5|0
1589945100000|2020-05-20 03:25:00|3810|3805|3811.1|3806.1|3811.3|3806.3|3810|3805|0
1589945400000|2020-05-20 03:30:00|3811.2|3806.2|3811.8|3806.8|3812.5|3807.5|3810.9|3805.9|0
1589945700000|2020-05-20 03:35:00|3812.1|3807.1|3812.2|3807.2|3813|3808|3811.3|3806.3|0
1589946000000|2020-05-20 03:40:00|3812.1|3807.1|3812.1|3807.1|3812.8|3807.8|3810.4|3805.4|0
1589946300000|2020-05-20 03:45:00|3812|3807|3812.5|3807.5|3812.7|3807.7|3810.9|3805.9|0
1589946600000|2020-05-20 03:50:00|3812.4|3807.4|3812.9|3807.9|3813.1|3808.1|3811.7|3806.7|0
1589946900000|2020-05-20 03:55:00|3813|3808|3812.2|3807.2|3813.1|3808.1|3811.7|3806.7|0
1589947200000|2020-05-20 04:00:00|3812.3|3807.3|3810.8|3805.8|3813.8|3808.8|3809.3|3804.3|0
1589947500000|2020-05-20 04:05:00|3810.9|3805.9|3812.6|3807.6|3812.7|3807.7|3809.9|3804.9|0
1589947800000|2020-05-20 04:10:00|3812.5|3807.5|3818|3813|3818.7|3813.7|3812.3|3807.3|0
1589948100000|2020-05-20 04:15:00|3817.9|3812.9|3817.5|3812.5|3818.3|3813.3|3817.3|3812.3|0
1589948400000|2020-05-20 04:20:00|3817.6|3812.6|3820.2|3815.2|3821.4|3816.4|3817.2|3812.2|0
1589948700000|2020-05-20 04:25:00|3820.3|3815.3|3818.9|3813.9|3820.3|3815.3|3818.2|3813.2|0
1589949000000|2020-05-20 04:30:00|3818.8|3813.8|3817.6|3812.6|3819.7|3814.7|3816.5|3811.5|0
1589949300000|2020-05-20 04:35:00|3817.7|3812.7|3818|3813|3818.1|3813.1|3816.9|3811.9|0
1589949600000|2020-05-20 04:40:00|3817.9|3812.9|3817.1|3812.1|3818.8|3813.8|3817.1|3812.1|0
1589949900000|2020-05-20 04:45:00|3817.2|3812.2|3816.3|3811.3|3817.8|3812.8|3816|3811|0
1589950200000|2020-05-20 04:50:00|3816.4|3811.4|3817.2|3812.2|3817.8|3812.8|3815.7|3810.7|0
1589950500000|2020-05-20 04:55:00|3817.3|3812.3|3815.8|3810.8|3817.9|3812.9|3815.5|3810.5|0
1589950800000|2020-05-20 05:00:00|3815.9|3810.9|3814.9|3809.9|3816.4|3811.4|3814.7|3809.7|0
1589951100000|2020-05-20 05:05:00|3815|3810|3817.6|3812.6|3818.6|3813.6|3814.7|3809.7|0
1589951400000|2020-05-20 05:10:00|3817.7|3812.7|3818.1|3813.1|3819|3814|3817.3|3812.3|0
1589951700000|2020-05-20 05:15:00|3818.3|3813.3|3817.1|3812.1|3819|3814|3816.6|3811.6|0
1589952000000|2020-05-20 05:20:00|3817|3812|3817|3812|3818.5|3813.5|3816.3|3811.3|0
1589952300000|2020-05-20 05:25:00|3817.1|3812.1|3817.2|3812.2|3817.6|3812.6|3815.7|3810.7|0
1589952600000|2020-05-20 05:30:00|3817.3|3812.3|3814|3809|3817.6|3812.6|3812.8|3807.8|0
1589952900000|2020-05-20 05:35:00|3813.9|3808.9|3812.9|3807.9|3814.8|3809.8|3811.9|3806.9|0
1589953200000|2020-05-20 05:40:00|3813|3808|3813.4|3808.4|3814.1|3809.1|3812.9|3807.9|0
1589953500000|2020-05-20 05:45:00|3813.5|3808.5|3813.8|3808.8|3815.2|3810.2|3813.4|3808.4|0
1589953800000|2020-05-20 05:50:00|3813.6|3808.6|3809.3|3804.3|3814|3809|3808.9|3803.9|0
1589954100000|2020-05-20 05:55:00|3809.5|3804.5|3808.7|3803.7|3810.4|3805.4|3807.6|3802.6|0
1589954400000|2020-05-20 06:00:00|3808.8|3803.8|3809.5|3804.5|3810.2|3805.2|3807.3|3802.3|0
1589954700000|2020-05-20 06:05:00|3809.4|3804.4|3804.1|3799.1|3809.6|3804.6|3803.2|3798.2|0
1589955000000|2020-05-20 06:10:00|3804.2|3799.2|3803.7|3798.7|3805.3|3800.3|3802.9|3797.9|0
1589955300000|2020-05-20 06:15:00|3803.9|3798.9|3806.8|3801.8|3807.1|3802.1|3803.3|3798.3|0
1589955600000|2020-05-20 06:20:00|3806.5|3801.5|3806|3801|3807.4|3802.4|3806|3801|0
1589955900000|2020-05-20 06:25:00|3805.7|3800.7|3804.8|3799.8|3806.8|3801.8|3804|3799|0
1589956200000|2020-05-20 06:30:00|3804.7|3799.7|3809.3|3804.3|3809.9|3804.9|3804.7|3799.7|0
1589956500000|2020-05-20 06:35:00|3809.4|3804.4|3804.8|3799.8|3809.4|3804.4|3804.5|3799.5|0
1589956800000|2020-05-20 06:40:00|3804.7|3799.7|3804.9|3799.9|3805.7|3800.7|3802.5|3797.5|0
1589957100000|2020-05-20 06:45:00|3805|3800|3806.6|3801.6|3807.9|3802.9|3804.5|3799.5|0
1589957400000|2020-05-20 06:50:00|3806.7|3801.7|3806.3|3801.3|3807.7|3802.7|3805.1|3800.1|0
1589957700000|2020-05-20 06:55:00|3806.2|3801.2|3805.4|3800.4|3808.1|3803.1|3803.5|3798.5|0
1589958000000|2020-05-20 07:00:00|3805.5|3800.5|3813.3|3808.3|3814.5|3809.5|3803.5|3798.5|0
1589958300000|2020-05-20 07:05:00|3813.5|3808.5|3815.2|3810.2|3817.4|3812.4|3813.2|3808.2|0
1589958600000|2020-05-20 07:10:00|3815.1|3810.1|3813.9|3808.9|3816.5|3811.5|3812.7|3807.7|0
1589958900000|2020-05-20 07:15:00|3814|3809|3813.8|3808.8|3816.5|3811.5|3812.6|3807.6|0
1589959200000|2020-05-20 07:20:00|3813.6|3808.6|3809.9|3804.9|3813.9|3808.9|3808.9|3803.9|0
1589959500000|2020-05-20 07:25:00|3810.1|3805.1|3812.5|3807.5|3814.9|3809.9|3809.5|3804.5|0
1589959800000|2020-05-20 07:30:00|3812.9|3807.9|3808.4|3803.4|3813.6|3808.6|3808.3|3803.3|0
1589960100000|2020-05-20 07:35:00|3808.5|3803.5|3809.8|3804.8|3809.8|3804.8|3806|3801|0
1589960400000|2020-05-20 07:40:00|3809.4|3804.4|3812.6|3807.6|3813.1|3808.1|3809.2|3804.2|0
1589960700000|2020-05-20 07:45:00|3812.4|3807.4|3811.3|3806.3|3812.9|3807.9|3809.5|3804.5|0
1589961000000|2020-05-20 07:50:00|3811.4|3806.4|3813.2|3808.2|3815|3810|3811.3|3806.3|0
1589961300000|2020-05-20 07:55:00|3813.3|3808.3|3808.9|3803.9|3813.8|3808.8|3808.6|3803.6|0
1589961600000|2020-05-20 08:00:00|3809.1|3804.1|3818|3815|3820.2|3817.2|3808.4|3803.4|0
1589961900000|2020-05-20 08:05:00|3818.1|3815.1|3818.9|3815.9|3820.2|3817.2|3818.1|3815.1|0
1589962200000|2020-05-20 08:10:00|3819.2|3816.2|3822.3|3819.3|3823.4|3820.4|3818.9|3815.9|0
1589962500000|2020-05-20 08:15:00|3822.7|3819.7|3827.1|3824.1|3827.4|3824.4|3821.9|3818.9|0
1589962800000|2020-05-20 08:20:00|3827|3824|3828.9|3825.9|3829.4|3826.4|3827|3824|0
1589963100000|2020-05-20 08:25:00|3829|3826|3829|3826|3830.3|3827.3|3828.2|3825.2|0
1589963400000|2020-05-20 08:30:00|3829.1|3826.1|3827.7|3824.7|3830.3|3827.3|3827|3824|0
1589963700000|2020-05-20 08:35:00|3827.8|3824.8|3827.7|3824.7|3828|3825|3826.2|3823.2|0
1589964000000|2020-05-20 08:40:00|3828.6|3825.6|3827.5|3824.5|3829.3|3826.3|3826.5|3823.5|0
1589964300000|2020-05-20 08:45:00|3827.4|3824.4|3827.6|3824.6|3828.3|3825.3|3826.3|3823.3|0
1589964600000|2020-05-20 08:50:00|3827.8|3824.8|3829.6|3826.6|3829.9|3826.9|3827.8|3824.8|0
1589964900000|2020-05-20 08:55:00|3829.7|3826.7|3830.5|3827.5|3830.5|3827.5|3829.2|3826.2|0
1589965200000|2020-05-20 09:00:00|3830.4|3827.4|3831.3|3828.3|3831.6|3828.6|3830.4|3827.4|0
1589965500000|2020-05-20 09:05:00|3831|3828|3832.2|3829.2|3832.4|3829.4|3830.8|3827.8|0
1589965800000|2020-05-20 09:10:00|3832.1|3829.1|3832.5|3829.5|3832.6|3829.6|3831.6|3828.6|0
1589966100000|2020-05-20 09:15:00|3832.6|3829.6|3831.7|3828.7|3832.8|3829.8|3831.5|3828.5|0
1589966400000|2020-05-20 09:20:00|3831.9|3828.9|3833.6|3830.6|3833.6|3830.6|3831.7|3828.7|0
1589966700000|2020-05-20 09:25:00|3833.8|3830.8|3833.5|3830.5|3834.9|3831.9|3833|3830|0
1589967000000|2020-05-20 09:30:00|3833.4|3830.4|3834.6|3831.6|3834.8|3831.8|3833.4|3830.4|0
1589967300000|2020-05-20 09:35:00|3834.7|3831.7|3835.2|3832.2|3835.3|3832.3|3834.7|3831.7|0
1589967600000|2020-05-20 09:40:00|3835.1|3832.1|3836.7|3833.7|3836.7|3833.7|3834.8|3831.8|0
1589967900000|2020-05-20 09:45:00|3836.9|3833.9|3837.9|3834.9|3837.9|3834.9|3836.9|3833.9|0
1589968200000|2020-05-20 09:50:00|3838.4|3835.4|3839.2|3836.2|3839.2|3836.2|3838.3|3835.3|0
1589968500000|2020-05-20 09:55:00|3838.9|3835.9|3840.6|3837.6|3841.3|3838.3|3838.9|3835.9|0
1589968800000|2020-05-20 10:00:00|3840.7|3837.7|3840.2|3837.2|3841.6|3838.6|3840.2|3837.2|0
1589969100000|2020-05-20 10:05:00|3840.5|3837.5|3840.9|3837.9|3841.1|3838.1|3840.4|3837.4|0
1589969400000|2020-05-20 10:10:00|3840.8|3837.8|3840.5|3837.5|3841.1|3838.1|3840|3837|0
1589969700000|2020-05-20 10:15:00|3840.4|3837.4|3839.9|3836.9|3841.3|3838.3|3839.8|3836.8|0
1589970000000|2020-05-20 10:20:00|3840.1|3837.1|3839.9|3836.9|3840.5|3837.5|3839.6|3836.6|0
1589970300000|2020-05-20 10:25:00|3840.6|3837.6|3840.6|3837.6|3840.8|3837.8|3840|3837|0
1589970600000|2020-05-20 10:30:00|3840.7|3837.7|3841.3|3838.3|3841.3|3838.3|3840.1|3837.1|0
1589970900000|2020-05-20 10:35:00|3841.1|3838.1|3841.5|3838.5|3841.5|3838.5|3840.9|3837.9|0
1589971200000|2020-05-20 10:40:00|3841.8|3838.8|3843.4|3840.4|3843.5|3840.5|3840.9|3837.9|0
1589971500000|2020-05-20 10:45:00|3843.3|3840.3|3842.8|3839.8|3844.2|3841.2|3842.3|3839.3|0
1589971800000|2020-05-20 10:50:00|3842.9|3839.9|3842.9|3839.9|3843.1|3840.1|3841.8|3838.8|0
1589972100000|2020-05-20 10:55:00|3843.1|3840.1|3841.8|3838.8|3843.1|3840.1|3841.3|3838.3|0
1589972400000|2020-05-20 11:00:00|3841.5|3838.5|3838.5|3835.5|3841.9|3838.9|3838.1|3835.1|0
1589972700000|2020-05-20 11:05:00|3838.7|3835.7|3834.4|3831.4|3839.1|3836.1|3834|3831|0
1589973000000|2020-05-20 11:10:00|3834.7|3831.7|3834.7|3831.7|3836.4|3833.4|3834.3|3831.3|0
1589973300000|2020-05-20 11:15:00|3834.6|3831.6|3835.9|3832.9|3836.2|3833.2|3834.3|3831.3|0
1589973600000|2020-05-20 11:20:00|3836|3833|3838.3|3835.3|3838.5|3835.5|3835.7|3832.7|0
1589973900000|2020-05-20 11:25:00|3837.5|3834.5|3838.4|3835.4|3839.7|3836.7|3837.5|3834.5|0
1589974200000|2020-05-20 11:30:00|3838.3|3835.3|3838.3|3835.3|3838.7|3835.7|3837.8|3834.8|0
1589974500000|2020-05-20 11:35:00|3838.2|3835.2|3838.1|3835.1|3838.9|3835.9|3835.8|3832.8|0
1589974800000|2020-05-20 11:40:00|3838|3835|3839.4|3836.4|3839.4|3836.4|3837.6|3834.6|0
1589975100000|2020-05-20 11:45:00|3839.5|3836.5|3840.2|3837.2|3841.2|3838.2|3839.5|3836.5|0
1589975400000|2020-05-20 11:50:00|3839.9|3836.9|3839.4|3836.4|3840.3|3837.3|3839|3836|0
1589975700000|2020-05-20 11:55:00|3839.7|3836.7|3842.2|3839.2|3842.2|3839.2|3839.4|3836.4|0
1589976000000|2020-05-20 12:00:00|3841.9|3838.9|3842.9|3839.9|3843.1|3840.1|3841.7|3838.7|0
1589976300000|2020-05-20 12:05:00|3843|3840|3844.6|3841.6|3844.8|3841.8|3842.9|3839.9|0
1589976600000|2020-05-20 12:10:00|3844.7|3841.7|3844.5|3841.5|3845|3842|3843.8|3840.8|0
1589976900000|2020-05-20 12:15:00|3844.6|3841.6|3847|3844|3847.6|3844.6|3844.5|3841.5|0
1589977200000|2020-05-20 12:20:00|3847.1|3844.1|3848|3845|3848.8|3845.8|3847|3844|0
1589977500000|2020-05-20 12:25:00|3848.1|3845.1|3848.7|3845.7|3849.1|3846.1|3847.7|3844.7|0
1589977800000|2020-05-20 12:30:00|3848.8|3845.8|3846.1|3843.1|3848.8|3845.8|3846.1|3843.1|0
1589978100000|2020-05-20 12:35:00|3846.2|3843.2|3843|3840|3846.5|3843.5|3841.9|3838.9|0
1589978400000|2020-05-20 12:40:00|3845|3842|3845.6|3842.6|3845.7|3842.7|3843.5|3840.5|0
1589978700000|2020-05-20 12:45:00|3845.5|3842.5|3845.4|3842.4|3845.8|3842.8|3845|3842|0
1589979000000|2020-05-20 12:50:00|3845.5|3842.5|3843.9|3840.9|3845.9|3842.9|3843.6|3840.6|0
1589979300000|2020-05-20 12:55:00|3844|3841|3845.4|3842.4|3845.5|3842.5|3843.7|3840.7|0
1589979600000|2020-05-20 13:00:00|3845.3|3842.3|3845.9|3842.9|3845.9|3842.9|3844.7|3841.7|0
1589979900000|2020-05-20 13:05:00|3845.7|3842.7|3844.2|3841.2|3846|3843|3844|3841|0
1589980200000|2020-05-20 13:10:00|3844.3|3841.3|3844.7|3841.7|3844.9|3841.9|3843.9|3840.9|0
1589980500000|2020-05-20 13:15:00|3845|3842|3844.6|3841.6|3845.7|3842.7|3844.4|3841.4|0
1589980800000|2020-05-20 13:20:00|3844.5|3841.5|3843.7|3840.7|3845.8|3842.8|3843.4|3840.4|0
1589981100000|2020-05-20 13:25:00|3843.6|3840.6|3844.4|3841.4|3846.9|3843.9|3842.8|3839.8|0
1589981400000|2020-05-20 13:30:00|3843.7|3840.7|3851.1|3849.3|3857.1|3855.3|3842.1|3840.3|0
1589981700000|2020-05-20 13:35:00|3851.6|3849.8|3863.2|3861.4|3865.2|3863.4|3851.3|3849.5|0
1589982000000|2020-05-20 13:40:00|3863.4|3861.6|3863.9|3862.1|3863.9|3862.1|3856.7|3854.9|0
1589982300000|2020-05-20 13:45:00|3863.4|3861.6|3863.8|3862|3866.9|3865.1|3859.7|3857.9|0
1589982600000|2020-05-20 13:50:00|3864.7|3862.9|3871.5|3869.7|3871.5|3869.7|3861.8|3860|0
1589982900000|2020-05-20 13:55:00|3871.3|3869.5|3876.9|3875.1|3876.9|3875.1|3869.3|3867.5|0
1589983200000|2020-05-20 14:00:00|3877.4|3875.6|3875.1|3873.3|3882.2|3880.4|3874.3|3872.5|0
1589983500000|2020-05-20 14:05:00|3875|3873.2|3878.3|3876.5|3879.4|3877.6|3872.4|3870.6|0
1589983800000|2020-05-20 14:10:00|3877.9|3876.1|3875|3873.2|3877.9|3876.1|3871|3869.2|0
1589984100000|2020-05-20 14:15:00|3875.5|3873.7|3868.5|3866.7|3875.6|3873.8|3865.3|3863.5|0
1589984400000|2020-05-20 14:20:00|3868.7|3866.9|3865.8|3864|3872|3870.2|3864.1|3862.3|0
1589984700000|2020-05-20 14:25:00|3866.1|3864.3|3865.2|3863.4|3867|3865.2|3862.1|3860.3|0
1589985000000|2020-05-20 14:30:00|3865|3863.2|3870.7|3868.9|3870.7|3868.9|3860.8|3859|0
1589985300000|2020-05-20 14:35:00|3871.1|3869.3|3870.2|3868.4|3871.9|3870.1|3865.2|3863.4|0
1589985600000|2020-05-20 14:40:00|3870.1|3868.3|3874.4|3872.6|3875.3|3873.5|3869.3|3867.5|0
1589985900000|2020-05-20 14:45:00|3874.3|3872.5|3869.1|3867.3|3874.5|3872.7|3867.8|3866|0
1589986200000|2020-05-20 14:50:00|3869.2|3867.4|3869.6|3867.8|3872.4|3870.6|3866.6|3864.8|0
1589986500000|2020-05-20 14:55:00|3869.9|3868.1|3872.8|3871|3873.6|3871.8|3869.9|3868.1|0
1589986800000|2020-05-20 15:00:00|3873.2|3871.4|3874|3872.2|3877.4|3875.6|3872.9|3871.1|0
1589987100000|2020-05-20 15:05:00|3873.9|3872.1|3876|3874.2|3876.9|3875.1|3873.6|3871.8|0
1589987400000|2020-05-20 15:10:00|3876.2|3874.4|3878.6|3876.8|3878.6|3876.8|3873.7|3871.9|0
1589987700000|2020-05-20 15:15:00|3878.9|3877.1|3878.7|3876.9|3880.1|3878.3|3874.8|3873|0
1589988000000|2020-05-20 15:20:00|3878.8|3877|3880.1|3878.3|3881.9|3880.1|3877.8|3876|0
1589988300000|2020-05-20 15:25:00|3880.7|3878.9|3887.9|3886.1|3888.6|3886.8|3880.6|3878.8|0
1589988600000|2020-05-20 15:30:00|3887.8|3886|3886.6|3884.8|3888.4|3886.6|3884.2|3882.4|0
1589988900000|2020-05-20 15:35:00|3886.8|3885|3885.8|3884|3889.3|3887.5|3884.5|3882.7|0
1589989200000|2020-05-20 15:40:00|3885.6|3883.8|3886.6|3884.8|3887.4|3885.6|3883.2|3881.4|0
1589989500000|2020-05-20 15:45:00|3886.8|3885|3886.1|3884.3|3887.9|3886.1|3883.8|3882|0
1589989800000|2020-05-20 15:50:00|3886|3884.2|3886.1|3884.3|3892|3890.2|3886|3884.2|0
1589990100000|2020-05-20 15:55:00|3886.3|3884.5|3886.2|3884.4|3888.3|3886.5|3885.7|3883.9|0
1589990400000|2020-05-20 16:00:00|3886.4|3884.6|3882.3|3880.5|3888.8|3887|3881.9|3880.1|0
1589990700000|2020-05-20 16:05:00|3882.1|3880.3|3873.2|3871.4|3883.8|3882|3873.2|3871.4|0
1589991000000|2020-05-20 16:10:00|3872.5|3870.7|3876.2|3874.4|3877.7|3875.9|3872.5|3870.7|0
1589991300000|2020-05-20 16:15:00|3876|3874.2|3862.9|3861.1|3876.3|3874.5|3860.2|3858.4|0
1589991600000|2020-05-20 16:20:00|3862.8|3861|3849.1|3847.3|3865.7|3863.9|3843.5|3841.7|0
1589991900000|2020-05-20 16:25:00|3849.7|3847.9|3858.9|3857.1|3859.9|3858.1|3848.9|3847.1|0
1589992200000|2020-05-20 16:30:00|3859.1|3857.3|3864.8|3863|3866.6|3864.8|3859.1|3857.3|0
1589992500000|2020-05-20 16:35:00|3864.7|3862.9|3850.8|3849|3864.8|3863|3850.8|3849|0
1589992800000|2020-05-20 16:40:00|3851|3849.2|3835.3|3833.5|3852.3|3850.5|3830.9|3829.1|0
1589993100000|2020-05-20 16:45:00|3835|3833.2|3834.2|3832.4|3840.1|3838.3|3826.5|3824.7|0
1589993400000|2020-05-20 16:50:00|3834.4|3832.6|3842.7|3840.9|3845.5|3843.7|3834.4|3832.6|0
1589993700000|2020-05-20 16:55:00|3842.8|3841|3853.6|3851.8|3854.5|3852.7|3840.2|3838.4|0
1589994000000|2020-05-20 17:00:00|3854.1|3852.3|3853.2|3851.4|3858.4|3856.6|3852.1|3850.3|0
1589994300000|2020-05-20 17:05:00|3853.3|3851.5|3843.3|3841.5|3854.7|3852.9|3843.2|3841.4|0
1589994600000|2020-05-20 17:10:00|3843.4|3841.6|3844.9|3843.1|3848|3846.2|3842.2|3840.4|0
1589994900000|2020-05-20 17:15:00|3844.8|3843|3840.3|3838.5|3844.8|3843|3838.7|3836.9|0
1589995200000|2020-05-20 17:20:00|3840.4|3838.6|3835.7|3833.9|3842.3|3840.5|3832.5|3830.7|0
1589995500000|2020-05-20 17:25:00|3836.2|3834.4|3842.1|3840.3|3843.2|3841.4|3833.9|3832.1|0
1589995800000|2020-05-20 17:30:00|3842.6|3840.8|3843.2|3841.4|3847.4|3845.6|3841.4|3839.6|0
1589996100000|2020-05-20 17:35:00|3843.5|3841.7|3848.8|3847|3848.8|3847|3841.7|3839.9|0
1589996400000|2020-05-20 17:40:00|3849.2|3847.4|3855.9|3854.1|3856.4|3854.6|3849.1|3847.3|0
1589996700000|2020-05-20 17:45:00|3855.7|3853.9|3859.8|3858|3860.2|3858.4|3853.5|3851.7|0
1589997000000|2020-05-20 17:50:00|3859.7|3857.9|3851.3|3849.5|3860.4|3858.6|3851.3|3849.5|0
1589997300000|2020-05-20 17:55:00|3851.4|3849.6|3850.7|3848.9|3854.9|3853.1|3850.7|3848.9|0
1589997600000|2020-05-20 18:00:00|3850.8|3849|3852|3850.2|3855.5|3853.7|3845.6|3843.8|0
1589997900000|2020-05-20 18:05:00|3851.7|3849.9|3847.6|3845.8|3858.1|3856.3|3847.4|3845.6|0
1589998200000|2020-05-20 18:10:00|3848.1|3846.3|3850.1|3848.3|3852.5|3850.7|3847.9|3846.1|0
1589998500000|2020-05-20 18:15:00|3850.4|3848.6|3850.5|3848.7|3851.7|3849.9|3844.3|3842.5|0
1589998800000|2020-05-20 18:20:00|3850.6|3848.8|3852.4|3850.6|3854.8|3853|3849.3|3847.5|0
1589999100000|2020-05-20 18:25:00|3852.5|3850.7|3849.3|3847.5|3852.5|3850.7|3845.4|3843.6|0
1589999400000|2020-05-20 18:30:00|3848.8|3847|3851.4|3849.6|3852.9|3851.1|3847.5|3845.7|0
1589999700000|2020-05-20 18:35:00|3851.3|3849.5|3851.8|3850|3856.1|3854.3|3850.4|3848.6|0
1590000000000|2020-05-20 18:40:00|3851.9|3850.1|3854.1|3852.3|3854.3|3852.5|3851.1|3849.3|0
1590000300000|2020-05-20 18:45:00|3854.3|3852.5|3854.7|3852.9|3855.4|3853.6|3851.8|3850|0
1590000600000|2020-05-20 18:50:00|3854.6|3852.8|3860.9|3859.1|3860.9|3859.1|3854.3|3852.5|0
1590000900000|2020-05-20 18:55:00|3861|3859.2|3858.3|3856.5|3861|3859.2|3857.4|3855.6|0
1590001200000|2020-05-20 19:00:00|3858.4|3856.6|3857.6|3855.8|3860.9|3859.1|3856.1|3854.3|0
1590001500000|2020-05-20 19:05:00|3857.8|3856|3859.3|3857.5|3860.4|3858.6|3855.3|3853.5|0
1590001800000|2020-05-20 19:10:00|3859.2|3857.4|3858.3|3856.5|3861.4|3859.6|3853.3|3851.5|0
1590002100000|2020-05-20 19:15:00|3858.5|3856.7|3860.1|3858.3|3861.1|3859.3|3857.5|3855.7|0
1590002400000|2020-05-20 19:20:00|3860.5|3858.7|3863.3|3861.5|3864.6|3862.8|3860.3|3858.5|0
1590002700000|2020-05-20 19:25:00|3863.2|3861.4|3862.6|3860.8|3864.3|3862.5|3859.5|3857.7|0
1590003000000|2020-05-20 19:30:00|3862.5|3860.7|3858.1|3856.3|3862.7|3860.9|3856.4|3854.6|0
1590003300000|2020-05-20 19:35:00|3858.8|3857|3867.3|3865.5|3867.4|3865.6|3858.5|3856.7|0
1590003600000|2020-05-20 19:40:00|3867.4|3865.6|3872.7|3870.9|3872.7|3870.9|3864.4|3862.6|0
1590003900000|2020-05-20 19:45:00|3872.9|3871.1|3863.5|3861.7|3872.9|3871.1|3862.1|3860.3|0
1590004200000|2020-05-20 19:50:00|3865.4|3863.6|3869.8|3868|3870|3868.2|3862.4|3860.6|0
1590004500000|2020-05-20 19:55:00|3869.7|3867.9|3869.5|3867.7|3872.5|3870.7|3868.1|3866.3|0
1590004800000|2020-05-20 20:00:00|3870.1|3867.1|3871.4|3868.4|3871.5|3868.5|3869.2|3866.2|0
1590005100000|2020-05-20 20:05:00|3871.3|3868.3|3872.8|3869.8|3873.6|3870.6|3871.3|3868.3|0
1590005400000|2020-05-20 20:10:00|3872.7|3869.7|3872.2|3869.2|3872.8|3869.8|3871.6|3868.6|0
1590005700000|2020-05-20 20:15:00|3872.3|3869.3|3871.3|3868.3|3872.7|3869.7|3871.1|3868.1|0
1590006000000|2020-05-20 20:20:00|3871.4|3868.4|3871.5|3868.5|3871.5|3868.5|3870.1|3867.1|0
1590006300000|2020-05-20 20:25:00|3871.7|3868.7|3871.3|3868.3|3871.7|3868.7|3870.6|3867.6|0
1590006600000|2020-05-20 20:30:00|3871.2|3868.2|3871.8|3868.8|3871.8|3868.8|3870.9|3867.9|0
1590006900000|2020-05-20 20:35:00|3871.9|3868.9|3871.7|3868.7|3872.1|3869.1|3871.6|3868.6|0
1590007200000|2020-05-20 20:40:00|3871.8|3868.8|3873.5|3870.5|3874|3871|3871.7|3868.7|0
1590007500000|2020-05-20 20:45:00|3873.6|3870.6|3873.9|3870.9|3874.1|3871.1|3873.5|3870.5|0
1590007800000|2020-05-20 20:50:00|3874|3871|3874.9|3871.9|3875.1|3872.1|3873.9|3870.9|0
1590008100000|2020-05-20 20:55:00|3874.7|3871.7|3874.3|3871.3|3875.1|3872.1|3873.9|3870.9|0
1590008400000|2020-05-20 21:00:00|3874.4|3871.4|3875.8|3872.8|3875.8|3872.8|3874.4|3871.4|0
1590008700000|2020-05-20 21:05:00|3875.4|3872.4|3876.6|3873.6|3876.7|3873.7|3875.4|3872.4|0
1590009000000|2020-05-20 21:10:00|3876.5|3873.5|3876|3873|3877.2|3874.2|3876|3873|0
1590009300000|2020-05-20 21:15:00|3876.1|3873.1|3875.8|3872.8|3876.5|3873.5|3875.7|3872.7|0
1590009600000|2020-05-20 21:20:00|3875.9|3872.9|3877|3874|3877|3874|3875.8|3872.8|0
1590009900000|2020-05-20 21:25:00|3877.1|3874.1|3878|3875|3878.4|3875.4|3876.9|3873.9|0
1590010200000|2020-05-20 21:30:00|3878.1|3875.1|3877.7|3874.7|3878.1|3875.1|3877.3|3874.3|0
1590010500000|2020-05-20 21:35:00|3877.5|3874.5|3878.5|3875.5|3879.1|3876.1|3877.3|3874.3|0
1590010800000|2020-05-20 21:40:00|3878.6|3875.6|3880|3877|3880.6|3877.6|3878.5|3875.5|0
1590011100000|2020-05-20 21:45:00|3880.1|3877.1|3881.2|3878.2|3881.7|3878.7|3879.2|3876.2|0
1590011400000|2020-05-20 21:50:00|3881.3|3878.3|3882|3879|3882.3|3879.3|3881.3|3878.3|0
1590011700000|2020-05-20 21:55:00|3881.9|3878.9|3882|3879|3882.2|3879.2|3881.4|3878.4|0
1590012000000|2020-05-20 22:00:00|3881.9|3878.9|3882.1|3879.1|3882.5|3879.5|3880.8|3877.8|0
1590012300000|2020-05-20 22:05:00|3882.2|3879.2|3881.5|3878.5|3882.6|3879.6|3881.2|3878.2|0
1590012600000|2020-05-20 22:10:00|3881.6|3878.6|3880.5|3877.5|3881.7|3878.7|3879.9|3876.9|0
1590012900000|2020-05-20 22:15:00|3880.4|3877.4|3879.6|3876.6|3880.4|3877.4|3879.3|3876.3|0
1590013200000|2020-05-20 22:20:00|3879.5|3876.5|3879.1|3876.1|3879.9|3876.9|3879|3876|0
1590013500000|2020-05-20 22:25:00|3879.2|3876.2|3879.1|3876.1|3879.3|3876.3|3878.4|3875.4|0
1590013800000|2020-05-20 22:30:00|3879.3|3876.3|3880.2|3877.2|3880.4|3877.4|3878.9|3875.9|0
1590014100000|2020-05-20 22:35:00|3880.3|3877.3|3879.6|3876.6|3880.3|3877.3|3879.6|3876.6|0
1590014400000|2020-05-20 22:40:00|3879.7|3876.7|3879.3|3876.3|3880|3877|3879.2|3876.2|0
1590014700000|2020-05-20 22:45:00|3879.4|3876.4|3879.7|3876.7|3879.8|3876.8|3879.1|3876.1|0
1590015000000|2020-05-20 22:50:00|3879.5|3876.5|3879.8|3876.8|3879.9|3876.9|3879.4|3876.4|0
1590015300000|2020-05-20 22:55:00|3879.7|3876.7|3879.1|3876.1|3879.8|3876.8|3878.7|3875.7|0
1590015600000|2020-05-20 23:00:00|3879.2|3876.2|3879|3876|3879.2|3876.2|3878.8|3875.8|0
1590015900000|2020-05-20 23:05:00|3878.9|3875.9|3878.3|3875.3|3878.9|3875.9|3878.2|3875.2|0
1590016200000|2020-05-20 23:10:00|3878.4|3875.4|3878.6|3875.6|3878.6|3875.6|3878.3|3875.3|0
1590016500000|2020-05-20 23:15:00|3878.5|3875.5|3878.4|3875.4|3878.8|3875.8|3878.4|3875.4|0
1590016800000|2020-05-20 23:20:00|3878.5|3875.5|3877.5|3874.5|3878.9|3875.9|3877.5|3874.5|0
1590017100000|2020-05-20 23:25:00|3877.7|3874.7|3877.3|3874.3|3877.7|3874.7|3877.1|3874.1|0
1590017400000|2020-05-20 23:30:00|3877.2|3874.2|3877.7|3874.7|3878.6|3875.6|3877|3874|0
1590017700000|2020-05-20 23:35:00|3877.6|3874.6|3877.8|3874.8|3877.9|3874.9|3877.1|3874.1|0
1590018000000|2020-05-20 23:40:00|3877.9|3874.9|3877.6|3874.6|3878.2|3875.2|3876.5|3873.5|0
1590018300000|2020-05-20 23:45:00|3877.7|3874.7|3878.5|3875.5|3878.9|3875.9|3877.6|3874.6|0
1590018600000|2020-05-20 23:50:00|3878.6|3875.6|3878|3875|3878.6|3875.6|3877.9|3874.9|0
1590018900000|2020-05-20 23:55:00|3878.1|3875.1|3879|3874|3879.3|3875.8|3877.6|3874|0
1590019200000|2020-05-21 00:00:00|3878.9|3873.9|3875.9|3870.9|3879|3874|3875.2|3870.2|0
1590019500000|2020-05-21 00:05:00|3875.8|3870.8|3872.2|3867.2|3876.9|3871.9|3870.7|3865.7|0
1590019800000|2020-05-21 00:10:00|3872.1|3867.1|3871.4|3866.4|3872.3|3867.3|3869.1|3864.1|0
1590020100000|2020-05-21 00:15:00|3871.5|3866.5|3870|3865|3872.5|3867.5|3869|3864|0
1590020400000|2020-05-21 00:20:00|3869.9|3864.9|3869.8|3864.8|3871.4|3866.4|3868.3|3863.3|0
1590020700000|2020-05-21 00:25:00|3870|3865|3870.1|3865.1|3870.7|3865.7|3867.8|3862.8|0
1590021000000|2020-05-21 00:30:00|3869.8|3864.8|3870.9|3865.9|3872.5|3867.5|3868.9|3863.9|0
1590021300000|2020-05-21 00:35:00|3870.7|3865.7|3871.5|3866.5|3872.1|3867.1|3866.8|3861.8|0
1590021600000|2020-05-21 00:40:00|3871.2|3866.2|3873.6|3868.6|3874.2|3869.2|3871.2|3866.2|0
1590021900000|2020-05-21 00:45:00|3873.5|3868.5|3874.1|3869.1|3875.1|3870.1|3872.3|3867.3|0
1590022200000|2020-05-21 00:50:00|3874.2|3869.2|3873.9|3868.9|3875|3870|3873.5|3868.5|0
1590022500000|2020-05-21 00:55:00|3873.8|3868.8|3873.3|3868.3|3874.6|3869.6|3873|3868|0
1590022800000|2020-05-21 01:00:00|3873.5|3868.5|3868.8|3863.8|3873.5|3868.5|3867.7|3862.7|0
1590023100000|2020-05-21 01:05:00|3868.9|3863.9|3870.9|3865.9|3871.2|3866.2|3868.8|3863.8|0
1590023400000|2020-05-21 01:10:00|3870.8|3865.8|3871.3|3866.3|3872.3|3867.3|3870.1|3865.1|0
1590023700000|2020-05-21 01:15:00|3871.4|3866.4|3871.8|3866.8|3872.5|3867.5|3868.7|3863.7|0
1590024000000|2020-05-21 01:20:00|3871.9|3866.9|3872|3867|3872.6|3867.6|3869|3864|0
1590024300000|2020-05-21 01:25:00|3871.9|3866.9|3871.8|3866.8|3873|3868|3870.9|3865.9|0
1590024600000|2020-05-21 01:30:00|3871.7|3866.7|3869.1|3864.1|3872.3|3867.3|3867.7|3862.7|0
1590024900000|2020-05-21 01:35:00|3869.4|3864.4|3866|3861|3870.2|3865.2|3866|3861|0
1590025200000|2020-05-21 01:40:00|3866.1|3861.1|3863.8|3858.8|3867.4|3862.4|3862.3|3857.3|0
1590025500000|2020-05-21 01:45:00|3863.6|3858.6|3864.1|3859.1|3865.2|3860.2|3862.6|3857.6|0
1590025800000|2020-05-21 01:50:00|3864|3859|3862.8|3857.8|3865.1|3860.1|3860.9|3855.9|0
1590026100000|2020-05-21 01:55:00|3863.1|3858.1|3859.8|3854.8|3863.1|3858.1|3859.2|3854.2|0
1590026400000|2020-05-21 02:00:00|3860|3855|3860.8|3855.8|3862.8|3857.8|3859.5|3854.5|0
1590026700000|2020-05-21 02:05:00|3860.7|3855.7|3856.9|3851.9|3860.8|3855.8|3854.7|3849.7|0
1590027000000|2020-05-21 02:10:00|3857|3852|3857.4|3852.4|3857.7|3852.7|3855.8|3850.8|0
1590027300000|2020-05-21 02:15:00|3857.5|3852.5|3857.1|3852.1|3858.5|3853.5|3855.3|3850.3|0
1590027600000|2020-05-21 02:20:00|3857|3852|3858.2|3853.2|3858.7|3853.7|3855.9|3850.9|0
1590027900000|2020-05-21 02:25:00|3858.3|3853.3|3853.6|3848.6|3858.6|3853.6|3853.6|3848.6|0
1590028200000|2020-05-21 02:30:00|3853.5|3848.5|3857.5|3852.5|3857.8|3852.8|3852.4|3847.4|0
1590028500000|2020-05-21 02:35:00|3857.3|3852.3|3856.5|3851.5|3857.4|3852.4|3855|3850|0
1590028800000|2020-05-21 02:40:00|3856.6|3851.6|3858.3|3853.3|3858.3|3853.3|3856.2|3851.2|0
1590029100000|2020-05-21 02:45:00|3858.7|3853.7|3859.4|3854.4|3860.4|3855.4|3856.7|3851.7|0
1590029400000|2020-05-21 02:50:00|3859.5|3854.5|3860.7|3855.7|3861.6|3856.6|3859.5|3854.5|0
1590029700000|2020-05-21 02:55:00|3860.8|3855.8|3860.1|3855.1|3861.2|3856.2|3859.5|3854.5|0
1590030000000|2020-05-21 03:00:00|3860.3|3855.3|3860.4|3855.4|3861.2|3856.2|3859.8|3854.8|0
1590030300000|2020-05-21 03:05:00|3860.6|3855.6|3859.3|3854.3|3860.9|3855.9|3858.2|3853.2|0
1590030600000|2020-05-21 03:10:00|3859.2|3854.2|3862.7|3857.7|3862.9|3857.9|3858.7|3853.7|0
1590030900000|2020-05-21 03:15:00|3862.8|3857.8|3861.3|3856.3|3863|3858|3861.3|3856.3|0
1590031200000|2020-05-21 03:20:00|3861.2|3856.2|3860.2|3855.2|3862|3857|3859.8|3854.8|0
1590031500000|2020-05-21 03:25:00|3860.3|3855.3|3861.1|3856.1|3862.7|3857.7|3860.2|3855.2|0
1590031800000|2020-05-21 03:30:00|3861.2|3856.2|3859.5|3854.5|3861.9|3856.9|3859.1|3854.1|0
1590032100000|2020-05-21 03:35:00|3859.4|3854.4|3857.2|3852.2|3859.4|3854.4|3855.8|3850.8|0
1590032400000|2020-05-21 03:40:00|3857.1|3852.1|3857.4|3852.4|3858|3853|3854.7|3849.7|0
1590032700000|2020-05-21 03:45:00|3857.3|3852.3|3858|3853|3859.1|3854.1|3855.9|3850.9|0
1590033000000|2020-05-21 03:50:00|3858.5|3853.5|3859.8|3854.8|3860|3855|3858.2|3853.2|0
1590033300000|2020-05-21 03:55:00|3859.7|3854.7|3860|3855|3860.1|3855.1|3858.7|3853.7|0
1590033600000|2020-05-21 04:00:00|3859.9|3854.9|3856.8|3851.8|3860.5|3855.5|3856.2|3851.2|0
1590033900000|2020-05-21 04:05:00|3856.9|3851.9|3857.8|3852.8|3857.9|3852.9|3855.8|3850.8|0
1590034200000|2020-05-21 04:10:00|3857.9|3852.9|3859|3854|3859.7|3854.7|3857.4|3852.4|0
1590034500000|2020-05-21 04:15:00|3859.1|3854.1|3861.5|3856.5|3861.9|3856.9|3859|3854|0
1590034800000|2020-05-21 04:20:00|3861.3|3856.3|3862|3857|3862.3|3857.3|3860.9|3855.9|0
1590035100000|2020-05-21 04:25:00|3862.2|3857.2|3861.2|3856.2|3862.3|3857.3|3860.3|3855.3|0
1590035400000|2020-05-21 04:30:00|3861.1|3856.1|3864.4|3859.4|3864.6|3859.6|3861.1|3856.1|0
1590035700000|2020-05-21 04:35:00|3864.5|3859.5|3864.2|3859.2|3865|3860|3863.9|3858.9|0
1590036000000|2020-05-21 04:40:00|3864.1|3859.1|3863|3858|3864.1|3859.1|3862.9|3857.9|0
1590036300000|2020-05-21 04:45:00|3863.1|3858.1|3861.9|3856.9|3863.9|3858.9|3861.9|3856.9|0
1590036600000|2020-05-21 04:50:00|3862|3857|3864.4|3859.4|3865|3860|3861.7|3856.7|0
1590036900000|2020-05-21 04:55:00|3864.7|3859.7|3865|3860|3866.4|3861.4|3864.6|3859.6|0
1590037200000|2020-05-21 05:00:00|3864.9|3859.9|3867.3|3862.3|3867.7|3862.7|3864|3859|0
1590037500000|2020-05-21 05:05:00|3867.1|3862.1|3866.2|3861.2|3867.3|3862.3|3865.5|3860.5|0
1590037800000|2020-05-21 05:10:00|3866|3861|3865.4|3860.4|3866.2|3861.2|3864.4|3859.4|0
1590038100000|2020-05-21 05:15:00|3865.2|3860.2|3865.5|3860.5|3865.7|3860.7|3864.3|3859.3|0
1590038400000|2020-05-21 05:20:00|3865.4|3860.4|3865|3860|3866.6|3861.6|3864.5|3859.5|0
1590038700000|2020-05-21 05:25:00|3864.9|3859.9|3862.8|3857.8|3865.2|3860.2|3862.8|3857.8|0
1590039000000|2020-05-21 05:30:00|3862.9|3857.9|3866|3861|3866.8|3861.8|3862.9|3857.9|0
1590039300000|2020-05-21 05:35:00|3865.9|3860.9|3863.3|3858.3|3866.2|3861.2|3862.6|3857.6|0
1590039600000|2020-05-21 05:40:00|3863.4|3858.4|3861.1|3856.1|3863.4|3858.4|3859.8|3854.8|0
1590039900000|2020-05-21 05:45:00|3861|3856|3859.3|3854.3|3861.1|3856.1|3857.9|3852.9|0
1590040200000|2020-05-21 05:50:00|3859.2|3854.2|3858.7|3853.7|3860.2|3855.2|3857.9|3852.9|0
1590040500000|2020-05-21 05:55:00|3858.9|3853.9|3858.7|3853.7|3860.6|3855.6|3858.4|3853.4|0
1590040800000|2020-05-21 06:00:00|3858.8|3853.8|3859.9|3854.9|3862.1|3857.1|3854.9|3849.9|0
1590041100000|2020-05-21 06:05:00|3860|3855|3858.5|3853.5|3861.2|3856.2|3858.1|3853.1|0
1590041400000|2020-05-21 06:10:00|3858.7|3853.7|3860|3855|3860.8|3855.8|3857.4|3852.4|0
1590041700000|2020-05-21 06:15:00|3860.1|3855.1|3860.4|3855.4|3861.8|3856.8|3858.4|3853.4|0
1590042000000|2020-05-21 06:20:00|3860.5|3855.5|3859|3854|3861|3856|3858.2|3853.2|0
1590042300000|2020-05-21 06:25:00|3858.9|3853.9|3857.1|3852.1|3859|3854|3856.5|3851.5|0
1590042600000|2020-05-21 06:30:00|3857|3852|3858|3853|3858.4|3853.4|3855.3|3850.3|0
1590042900000|2020-05-21 06:35:00|3857.9|3852.9|3857.2|3852.2|3858.8|3853.8|3856.7|3851.7|0
1590043200000|2020-05-21 06:40:00|3857.1|3852.1|3856.1|3851.1|3857.7|3852.7|3854.1|3849.1|0
1590043500000|2020-05-21 06:45:00|3856|3851|3857.4|3852.4|3857.5|3852.5|3856|3851|0
1590043800000|2020-05-21 06:50:00|3857.3|3852.3|3858.4|3853.4|3858.9|3853.9|3857.1|3852.1|0
1590044100000|2020-05-21 06:55:00|3858.5|3853.5|3855.7|3850.7|3859.9|3854.9|3855.2|3850.2|0
1590044400000|2020-05-21 07:00:00|3855.9|3850.9|3851.6|3846.6|3855.9|3850.9|3847.8|3842.8|0
1590044700000|2020-05-21 07:05:00|3851.5|3846.5|3851.4|3846.4|3851.6|3846.6|3849.3|3844.3|0
1590045000000|2020-05-21 07:10:00|3851.5|3846.5|3854.8|3849.8|3855.5|3850.5|3851|3846|0
1590045300000|2020-05-21 07:15:00|3854.6|3849.6|3855.1|3850.1|3856.2|3851.2|3853.2|3848.2|0
1590045600000|2020-05-21 07:20:00|3855|3850|3853.9|3848.9|3856.3|3851.3|3853.2|3848.2|0
1590045900000|2020-05-21 07:25:00|3853.8|3848.8|3856.8|3851.8|3857.1|3852.1|3853.2|3848.2|0
1590046200000|2020-05-21 07:30:00|3856.9|3851.9|3861.2|3856.2|3863.3|3858.3|3855|3850|0
1590046500000|2020-05-21 07:35:00|3861.3|3856.3|3861.5|3856.5|3864.3|3859.3|3860.8|3855.8|0
1590046800000|2020-05-21 07:40:00|3861.4|3856.4|3860.2|3855.2|3861.9|3856.9|3859|3854|0
1590047100000|2020-05-21 07:45:00|3860.1|3855.1|3859.7|3854.7|3860.4|3855.4|3857.7|3852.7|0
1590047400000|2020-05-21 07:50:00|3859.8|3854.8|3858.3|3853.3|3860.3|3855.3|3857.7|3852.7|0
1590047700000|2020-05-21 07:55:00|3858.4|3853.4|3857.5|3852.5|3858.6|3853.6|3855.2|3850.2|0
1590048000000|2020-05-21 08:00:00|3857.6|3852.6|3855.9|3852.9|3858.8|3854.7|3852.4|3849.4|0
1590048300000|2020-05-21 08:05:00|3856|3853|3844.9|3841.9|3856|3853|3843.3|3840.3|0
1590048600000|2020-05-21 08:10:00|3847.4|3844.4|3844.4|3841.4|3848.5|3845.5|3843.7|3840.7|0
1590048900000|2020-05-21 08:15:00|3845.1|3842.1|3843.7|3840.7|3848.2|3845.2|3843.1|3840.1|0
1590049200000|2020-05-21 08:20:00|3843.6|3840.6|3845.6|3842.6|3849.5|3846.5|3843.2|3840.2|0
1590049500000|2020-05-21 08:25:00|3845.5|3842.5|3841.6|3838.6|3848.5|3845.5|3841.6|3838.6|0
1590049800000|2020-05-21 08:30:00|3842.6|3839.6|3844.9|3841.9|3846.6|3843.6|3840.7|3837.7|0
1590050100000|2020-05-21 08:35:00|3844.8|3841.8|3847.4|3844.4|3848.1|3845.1|3842.5|3839.5|0
1590050400000|2020-05-21 08:40:00|3847.5|3844.5|3851|3848|3851.2|3848.2|3845|3842|0
1590050700000|2020-05-21 08:45:00|3849.5|3846.5|3850.9|3847.9|3851.8|3848.8|3847.9|3844.9|0
1590051000000|2020-05-21 08:50:00|3851.3|3848.3|3851.8|3848.8|3852|3849|3849.4|3846.4|0
1590051300000|2020-05-21 08:55:00|3851.7|3848.7|3852.9|3849.9|3855.5|3852.5|3850.1|3847.1|0
1590051600000|2020-05-21 09:00:00|3853|3850|3855.7|3852.7|3856.4|3853.4|3852.5|3849.5|0
1590051900000|2020-05-21 09:05:00|3855.6|3852.6|3855.1|3852.1|3856.6|3853.6|3854.3|3851.3|0
1590052200000|2020-05-21 09:10:00|3854.9|3851.9|3855.5|3852.5|3855.6|3852.6|3854.2|3851.2|0
1590052500000|2020-05-21 09:15:00|3855.6|3852.6|3852.3|3849.3|3856|3853|3851.6|3848.6|0
1590052800000|2020-05-21 09:20:00|3851.8|3848.8|3851.2|3848.2|3853.2|3850.2|3850.5|3847.5|0
1590053100000|2020-05-21 09:25:00|3851.3|3848.3|3853|3850|3854.4|3851.4|3851.3|3848.3|0
1590053400000|2020-05-21 09:30:00|3853.2|3850.2|3853.4|3850.4|3856.4|3853.4|3853|3850|0
1590053700000|2020-05-21 09:35:00|3853.5|3850.5|3854.3|3851.3|3854.3|3851.3|3852.6|3849.6|0
1590054000000|2020-05-21 09:40:00|3854|3851|3851.2|3848.2|3854|3851|3851.2|3848.2|0
1590054300000|2020-05-21 09:45:00|3851.3|3848.3|3848.5|3845.5|3851.3|3848.3|3848|3845|0
1590054600000|2020-05-21 09:50:00|3848.6|3845.6|3850.3|3847.3|3850.3|3847.3|3848.4|3845.4|0
1590054900000|2020-05-21 09:55:00|3850.5|3847.5|3848.3|3845.3|3851.5|3848.5|3848.2|3845.2|0
1590055200000|2020-05-21 10:00:00|3847.9|3844.9|3844|3841|3848.2|3845.2|3843.1|3840.1|0
1590055500000|2020-05-21 10:05:00|3843.2|3840.2|3844.2|3841.2|3844.3|3841.3|3843.2|3840.2|0
1590055800000|2020-05-21 10:10:00|3844.1|3841.1|3844.4|3841.4|3844.9|3841.9|3843.4|3840.4|0
1590056100000|2020-05-21 10:15:00|3844.5|3841.5|3844.6|3841.6|3844.8|3841.8|3844.3|3841.3|0
1590056400000|2020-05-21 10:20:00|3844.5|3841.5|3844.4|3841.4|3845.1|3842.1|3844.4|3841.4|0
1590056700000|2020-05-21 10:25:00|3844.6|3841.6|3845.6|3842.6|3845.6|3842.6|3842.7|3839.7|0
1590057000000|2020-05-21 10:30:00|3845.8|3842.8|3846.7|3843.7|3847.8|3844.8|3845.8|3842.8|0
1590057300000|2020-05-21 10:35:00|3847.1|3844.1|3848.4|3845.4|3849.4|3846.4|3846.7|3843.7|0
1590057600000|2020-05-21 10:40:00|3848.5|3845.5|3848.6|3845.6|3849|3846|3848.3|3845.3|0
1590057900000|2020-05-21 10:45:00|3848.5|3845.5|3847.9|3844.9|3848.5|3845.5|3847.3|3844.3|0
1590058200000|2020-05-21 10:50:00|3848|3845|3848.7|3845.7|3849.1|3846.1|3848|3845|0
1590058500000|2020-05-21 10:55:00|3848.9|3845.9|3849.1|3846.1|3849.4|3846.4|3848.6|3845.6|0
1590058800000|2020-05-21 11:00:00|3850.6|3847.6|3860.9|3857.9|3862|3859|3850.6|3847.6|0
1590059100000|2020-05-21 11:05:00|3860.8|3857.8|3864.7|3861.7|3864.8|3861.8|3860.8|3857.8|0
1590059400000|2020-05-21 11:10:00|3864.5|3861.5|3865.3|3862.3|3865.7|3862.7|3864.1|3861.1|0
1590059700000|2020-05-21 11:15:00|3865.4|3862.4|3867.8|3864.8|3867.9|3864.9|3864.4|3861.4|0
1590060000000|2020-05-21 11:20:00|3867.7|3864.7|3867.8|3864.8|3867.8|3864.8|3866.5|3863.5|0
1590060300000|2020-05-21 11:25:00|3867.9|3864.9|3871|3868|3871.4|3868.4|3867.9|3864.9|0
1590060600000|2020-05-21 11:30:00|3870.9|3867.9|3870.8|3867.8|3871.6|3868.6|3870.4|3867.4|0
1590060900000|2020-05-21 11:35:00|3870.9|3867.9|3870.3|3867.3|3872.2|3869.2|3869.7|3866.7|0
1590061200000|2020-05-21 11:40:00|3870.2|3867.2|3872.2|3869.2|3872.2|3869.2|3870.2|3867.2|0
1590061500000|2020-05-21 11:45:00|3871.9|3868.9|3868.5|3865.5|3872.1|3869.1|3868.5|3865.5|0
1590061800000|2020-05-21 11:50:00|3868.4|3865.4|3865.7|3862.7|3868.4|3865.4|3865.7|3862.7|0
1590062100000|2020-05-21 11:55:00|3865.6|3862.6|3864.7|3861.7|3866.1|3863.1|3863.5|3860.5|0
1590062400000|2020-05-21 12:00:00|3864.8|3861.8|3848.3|3845.3|3864.8|3861.8|3835.3|3832.3|0
1590062700000|2020-05-21 12:05:00|3848.5|3845.5|3852.2|3849.2|3852.3|3849.3|3844.5|3841.5|0
1590063000000|2020-05-21 12:10:00|3852.3|3849.3|3860.5|3857.5|3863.3|3860.3|3852.3|3849.3|0
1590063300000|2020-05-21 12:15:00|3860.4|3857.4|3860.9|3857.9|3861.7|3858.7|3857.8|3854.8|0
1590063600000|2020-05-21 12:20:00|3861.1|3858.1|3861.3|3858.3|3864|3861|3860.9|3857.9|0
1590063900000|2020-05-21 12:25:00|3861.4|3858.4|3866.3|3863.3|3869|3866|3860.5|3857.5|0
1590064200000|2020-05-21 12:30:00|3866.4|3863.4|3863.2|3860.2|3866.4|3863.4|3862.2|3859.2|0
1590064500000|2020-05-21 12:35:00|3863|3860|3873.1|3870.1|3874.3|3871.3|3862.8|3859.8|0
1590064800000|2020-05-21 12:40:00|3872.5|3869.5|3871.4|3868.4|3874.4|3871.4|3870.4|3867.4|0
1590065100000|2020-05-21 12:45:00|3871.5|3868.5|3872.1|3869.1|3874.2|3871.2|3871.2|3868.2|0
1590065400000|2020-05-21 12:50:00|3872.2|3869.2|3866.1|3863.1|3872.2|3869.2|3866|3863|0
1590065700000|2020-05-21 12:55:00|3866|3863|3868.7|3865.7|3869.5|3866.5|3865.3|3862.3|0
1590066000000|2020-05-21 13:00:00|3868.8|3865.8|3866.4|3863.4|3869|3866|3865.1|3862.1|0
1590066300000|2020-05-21 13:05:00|3866.6|3863.6|3874.4|3871.4|3876.6|3873.6|3866.6|3863.6|0
1590066600000|2020-05-21 13:10:00|3874.3|3871.3|3871.2|3868.2|3875.3|3872.3|3871.1|3868.1|0
1590066900000|2020-05-21 13:15:00|3871.1|3868.1|3869.6|3866.6|3871.2|3868.2|3868.4|3865.4|0
1590067200000|2020-05-21 13:20:00|3869.8|3866.8|3872.5|3869.5|3872.5|3869.5|3869.8|3866.8|0
1590067500000|2020-05-21 13:25:00|3872.6|3869.6|3870.2|3867.2|3873.4|3870.4|3869.4|3866.4|0
1590067800000|2020-05-21 13:30:00|3870.7|3867.7|3866.6|3864.8|3874.1|3872.3|3853.3|3851.5|0
1590068100000|2020-05-21 13:35:00|3866.3|3864.5|3879.5|3877.7|3880.3|3878.5|3862.2|3860.4|0
1590068400000|2020-05-21 13:40:00|3879.6|3877.8|3883.6|3881.8|3894.8|3893|3879.2|3877.4|0
1590068700000|2020-05-21 13:45:00|3883.7|3881.9|3872.6|3870.8|3884.9|3883.1|3872.3|3870.5|0
1590069000000|2020-05-21 13:50:00|3872.7|3870.9|3860.8|3859|3874.4|3872.6|3860.7|3858.9|0
1590069300000|2020-05-21 13:55:00|3860.5|3858.7|3863.7|3861.9|3864|3862.2|3851.4|3849.6|0
1590069600000|2020-05-21 14:00:00|3864.6|3862.8|3851.2|3849.4|3869.8|3868|3850.9|3849.1|0
1590069900000|2020-05-21 14:05:00|3851.1|3849.3|3857.9|3856.1|3857.9|3856.1|3844.8|3843|0
1590070200000|2020-05-21 14:10:00|3858.1|3856.3|3855.4|3853.6|3862.8|3861|3851.9|3850.1|0
1590070500000|2020-05-21 14:15:00|3855.2|3853.4|3862.6|3860.8|3865.1|3863.3|3852.4|3850.6|0
1590070800000|2020-05-21 14:20:00|3862.5|3860.7|3868.9|3867.1|3869.6|3867.8|3858.2|3856.4|0
1590071100000|2020-05-21 14:25:00|3868.7|3866.9|3861.4|3859.6|3868.7|3866.9|3859.2|3857.4|0
1590071400000|2020-05-21 14:30:00|3861|3859.2|3841.1|3839.3|3861|3859.2|3841.1|3839.3|0
1590071700000|2020-05-21 14:35:00|3841|3839.2|3825.2|3823.4|3841|3839.2|3824.3|3822.5|0
1590072000000|2020-05-21 14:40:00|3824.8|3823|3838.4|3836.6|3839.6|3837.8|3824.6|3822.8|0
1590072300000|2020-05-21 14:45:00|3837.7|3835.9|3837.4|3835.6|3841.1|3839.3|3834.6|3832.8|0
1590072600000|2020-05-21 14:50:00|3837.3|3835.5|3838.9|3837.1|3841.8|3840|3835.6|3833.8|0
1590072900000|2020-05-21 14:55:00|3838.6|3836.8|3837.3|3835.5|3842.9|3841.1|3835|3833.2|0
1590073200000|2020-05-21 15:00:00|3837.1|3835.3|3826.1|3824.3|3837.1|3835.3|3825.2|3823.4|0
1590073500000|2020-05-21 15:05:00|3826.6|3824.8|3818.7|3816.9|3828.3|3826.5|3815.2|3813.4|0
1590073800000|2020-05-21 15:10:00|3818.8|3817|3824.2|3822.4|3825.7|3823.9|3815.8|3814|0
1590074100000|2020-05-21 15:15:00|3824.5|3822.7|3809.1|3807.3|3824.5|3822.7|3807.1|3805.3|0
1590074400000|2020-05-21 15:20:00|3809.5|3807.7|3810.5|3808.7|3814|3812.2|3807|3805.2|0
1590074700000|2020-05-21 15:25:00|3810.4|3808.6|3818.9|3817.1|3819.1|3817.3|3805.4|3803.6|0
1590075000000|2020-05-21 15:30:00|3818.8|3817|3825.1|3823.3|3827.3|3825.5|3816.8|3815|0
1590075300000|2020-05-21 15:35:00|3825.3|3823.5|3833.9|3832.1|3833.9|3832.1|3824.1|3822.3|0
1590075600000|2020-05-21 15:40:00|3833.8|3832|3836.4|3834.6|3839.6|3837.8|3831.4|3829.6|0
1590075900000|2020-05-21 15:45:00|3836.2|3834.4|3837|3835.2|3842.7|3840.9|3836.1|3834.3|0
1590076200000|2020-05-21 15:50:00|3836.8|3835|3837.1|3835.3|3841|3839.2|3836|3834.2|0
1590076500000|2020-05-21 15:55:00|3836.7|3834.9|3832|3830.2|3839|3837.2|3832|3830.2|0
1590076800000|2020-05-21 16:00:00|3832.1|3830.3|3843.6|3841.8|3843.6|3841.8|3831.8|3830|0
1590077100000|2020-05-21 16:05:00|3843.3|3841.5|3851|3849.2|3851.1|3849.3|3843.3|3841.5|0
1590077400000|2020-05-21 16:10:00|3851.3|3849.5|3851.4|3849.6|3852|3850.2|3844.6|3842.8|0
1590077700000|2020-05-21 16:15:00|3851.5|3849.7|3846.6|3844.8|3852.7|3850.9|3845.5|3843.7|0
1590078000000|2020-05-21 16:20:00|3846.4|3844.6|3849.4|3847.6|3849.4|3847.6|3843.7|3841.9|0
1590078300000|2020-05-21 16:25:00|3849.9|3848.1|3848.7|3846.9|3855.9|3854.1|3848.3|3846.5|0
1590078600000|2020-05-21 16:30:00|3848.3|3846.5|3844.5|3842.7|3848.5|3846.7|3843.3|3841.5|0
1590078900000|2020-05-21 16:35:00|3844.6|3842.8|3840.9|3839.1|3849.4|3847.6|3840.4|3838.6|0
1590079200000|2020-05-21 16:40:00|3840.5|3838.7|3844.2|3842.4|3846|3844.2|3840.4|3838.6|0
1590079500000|2020-05-21 16:45:00|3843.6|3841.8|3844.8|3843|3846.6|3844.8|3842.5|3840.7|0
1590079800000|2020-05-21 16:50:00|3844.6|3842.8|3841.3|3839.5|3845.9|3844.1|3837.6|3835.8|0
1590080100000|2020-05-21 16:55:00|3841.1|3839.3|3837.9|3836.1|3841.3|3839.5|3835.8|3834|0
1590080400000|2020-05-21 17:00:00|3838.1|3836.3|3849.9|3848.1|3850.6|3848.8|3834.8|3833|0
1590080700000|2020-05-21 17:05:00|3849.7|3847.9|3848.1|3846.3|3851.5|3849.7|3845.8|3844|0
1590081000000|2020-05-21 17:10:00|3848.3|3846.5|3849.7|3847.9|3851.9|3850.1|3847|3845.2|0
1590081300000|2020-05-21 17:15:00|3849.4|3847.6|3848.7|3846.9|3850.9|3849.1|3844.7|3842.9|0
1590081600000|2020-05-21 17:20:00|3848.6|3846.8|3850.1|3848.3|3850.3|3848.5|3845.4|3843.6|0
1590081900000|2020-05-21 17:25:00|3850|3848.2|3852.3|3850.5|3852.3|3850.5|3847.2|3845.4|0
1590082200000|2020-05-21 17:30:00|3852.1|3850.3|3850.6|3848.8|3852.7|3850.9|3846.9|3845.1|0
1590082500000|2020-05-21 17:35:00|3850|3848.2|3847.2|3845.4|3851.8|3850|3844.1|3842.3|0
1590082800000|2020-05-21 17:40:00|3847.4|3845.6|3848|3846.2|3848.6|3846.8|3842.5|3840.7|0
1590083100000|2020-05-21 17:45:00|3847.2|3845.4|3851.2|3849.4|3853|3851.2|3846.5|3844.7|0
1590083400000|2020-05-21 17:50:00|3851.3|3849.5|3846.2|3844.4|3851.9|3850.1|3845.9|3844.1|0
1590083700000|2020-05-21 17:55:00|3846.5|3844.7|3844.9|3843.1|3849|3847.2|3844.6|3842.8|0
1590084000000|2020-05-21 18:00:00|3845|3843.2|3851.5|3849.7|3853.4|3851.6|3843|3841.2|0
1590084300000|2020-05-21 18:05:00|3851.3|3849.5|3852.7|3850.9|3853.5|3851.7|3849|3847.2|0
1590084600000|2020-05-21 18:10:00|3852.6|3850.8|3853.9|3852.1|3855.9|3854.1|3851.3|3849.5|0
1590084900000|2020-05-21 18:15:00|3853.8|3852|3851.6|3849.8|3854.8|3853|3849.5|3847.7|0
1590085200000|2020-05-21 18:20:00|3851.7|3849.9|3856.6|3854.8|3857.7|3855.9|3851.5|3849.7|0
1590085500000|2020-05-21 18:25:00|3856.2|3854.4|3854.3|3852.5|3856.2|3854.4|3853.1|3851.3|0
1590085800000|2020-05-21 18:30:00|3854.5|3852.7|3844.8|3843|3855|3853.2|3844|3842.2|0
1590086100000|2020-05-21 18:35:00|3844.4|3842.6|3841.3|3839.5|3844.7|3842.9|3834.7|3832.9|0
1590086400000|2020-05-21 18:40:00|3841.4|3839.6|3844.6|3842.8|3846.3|3844.5|3841.2|3839.4|0
1590086700000|2020-05-21 18:45:00|3844.3|3842.5|3840.5|3838.7|3844.3|3842.5|3837.8|3836|0
1590087000000|2020-05-21 18:50:00|3840.4|3838.6|3844.3|3842.5|3845|3843.2|3837.4|3835.6|0
1590087300000|2020-05-21 18:55:00|3845.1|3843.3|3843.2|3841.4|3847.4|3845.6|3842.3|3840.5|0
1590087600000|2020-05-21 19:00:00|3842.8|3841|3852.8|3851|3853.5|3851.7|3842.8|3841|0
1590087900000|2020-05-21 19:05:00|3852.7|3850.9|3852.2|3850.4|3853|3851.2|3848.9|3847.1|0
1590088200000|2020-05-21 19:10:00|3852.3|3850.5|3854.9|3853.1|3855.3|3853.5|3848.3|3846.5|0
1590088500000|2020-05-21 19:15:00|3854.6|3852.8|3858|3856.2|3859.1|3857.3|3852.5|3850.7|0
1590088800000|2020-05-21 19:20:00|3857.9|3856.1|3859.3|3857.5|3860.2|3858.4|3856.8|3855|0
1590089100000|2020-05-21 19:25:00|3859.7|3857.9|3857|3855.2|3860.9|3859.1|3856|3854.2|0
1590089400000|2020-05-21 19:30:00|3856.8|3855|3853.3|3851.5|3859.9|3858.1|3852.3|3850.5|0
1590089700000|2020-05-21 19:35:00|3853.7|3851.9|3854.2|3852.4|3855.5|3853.7|3849.1|3847.3|0
1590090000000|2020-05-21 19:40:00|3853.8|3852|3856.6|3854.8|3856.6|3854.8|3850|3848.2|0
1590090300000|2020-05-21 19:45:00|3856.5|3854.7|3856.8|3855|3857.7|3855.9|3852.5|3850.7|0
1590090600000|2020-05-21 19:50:00|3858.1|3856.3|3845.4|3843.6|3860.1|3858.3|3845.4|3843.6|0
1590090900000|2020-05-21 19:55:00|3845.3|3843.5|3848.1|3846.3|3850.2|3848.4|3844.6|3842.8|0
1590091200000|2020-05-21 20:00:00|3848.7|3845.7|3853.3|3850.3|3856.6|3853.6|3846.8|3843.8|0
1590091500000|2020-05-21 20:05:00|3849|3846|3846.9|3843.9|3853.3|3850.3|3845.3|3842.3|0
1590091800000|2020-05-21 20:10:00|3847|3844|3845|3842|3847.8|3844.8|3844.7|3841.7|0
1590092100000|2020-05-21 20:15:00|3845.1|3842.1|3846.3|3843.3|3846.3|3843.3|3844.6|3841.6|0
1590092400000|2020-05-21 20:20:00|3846.2|3843.2|3844.1|3841.1|3853|3850|3838.2|3835.2|0
1590092700000|2020-05-21 20:25:00|3843.7|3840.7|3842.7|3839.7|3846.6|3843.6|3837.8|3834.8|0
1590093000000|2020-05-21 20:30:00|3842.5|3839.5|3841.9|3838.9|3846.7|3843.7|3840.1|3837.1|0
1590093300000|2020-05-21 20:35:00|3841.8|3838.8|3842.1|3839.1|3843.5|3840.5|3838.4|3835.4|0
1590093600000|2020-05-21 20:40:00|3842.2|3839.2|3847.5|3844.5|3847.5|3844.5|3841.9|3838.9|0
1590093900000|2020-05-21 20:45:00|3847.7|3844.7|3847.8|3844.8|3849.2|3846.2|3846.4|3843.4|0
1590094200000|2020-05-21 20:50:00|3847.6|3844.6|3846.5|3843.5|3848.8|3845.8|3845.7|3842.7|0
1590094500000|2020-05-21 20:55:00|3846.4|3843.4|3847.3|3844.3|3847.8|3844.8|3846|3843|0
1590094800000|2020-05-21 21:00:00|3847.5|3844.5|3845.7|3842.7|3847.5|3844.5|3845.1|3842.1|0
1590095100000|2020-05-21 21:05:00|3845.8|3842.8|3844.9|3841.9|3845.8|3842.8|3843.4|3840.4|0
1590095400000|2020-05-21 21:10:00|3844.5|3841.5|3844.3|3841.3|3844.9|3841.9|3843.4|3840.4|0
1590095700000|2020-05-21 21:15:00|3844.2|3841.2|3845.2|3842.2|3845.5|3842.5|3843.8|3840.8|0
1590096000000|2020-05-21 21:20:00|3845.3|3842.3|3843.2|3840.2|3845.5|3842.5|3843.2|3840.2|0
1590096300000|2020-05-21 21:25:00|3843.1|3840.1|3843.8|3840.8|3844.8|3841.8|3842.8|3839.8|0
1590096600000|2020-05-21 21:30:00|3843.9|3840.9|3844.8|3841.8|3844.8|3841.8|3843.9|3840.9|0
1590096900000|2020-05-21 21:35:00|3844.9|3841.9|3844.4|3841.4|3844.9|3841.9|3844.2|3841.2|0
1590097200000|2020-05-21 21:40:00|3844.3|3841.3|3843.9|3840.9|3844.3|3841.3|3843.2|3840.2|0
1590097500000|2020-05-21 21:45:00|3844|3841|3844.6|3841.6|3844.6|3841.6|3842.7|3839.7|0
1590097800000|2020-05-21 21:50:00|3844.5|3841.5|3845.1|3842.1|3846|3843|3844.5|3841.5|0
1590098100000|2020-05-21 21:55:00|3845|3842|3847.5|3844.5|3848|3845|3845|3842|0
1590098400000|2020-05-21 22:00:00|3847.7|3844.7|3845.8|3842.8|3848.1|3845.1|3844.6|3841.6|0
1590098700000|2020-05-21 22:05:00|3845.9|3842.9|3847.9|3844.9|3848.2|3845.2|3845.7|3842.7|0
1590099000000|2020-05-21 22:10:00|3847.7|3844.7|3848.6|3845.6|3848.8|3845.8|3846.4|3843.4|0
1590099300000|2020-05-21 22:15:00|3848.5|3845.5|3848.6|3845.6|3848.9|3845.9|3847.8|3844.8|0
1590099600000|2020-05-21 22:20:00|3848.8|3845.8|3849.9|3846.9|3850.1|3847.1|3848.7|3845.7|0
1590099900000|2020-05-21 22:25:00|3850|3847|3851.6|3848.6|3851.7|3848.7|3849.7|3846.7|0
1590100200000|2020-05-21 22:30:00|3851.5|3848.5|3852.6|3849.6|3852.6|3849.6|3850.9|3847.9|0
1590100500000|2020-05-21 22:35:00|3852.5|3849.5|3852.2|3849.2|3852.8|3849.8|3851.5|3848.5|0
1590100800000|2020-05-21 22:40:00|3852.5|3849.5|3853.1|3850.1|3853.1|3850.1|3851.9|3848.9|0
1590101100000|2020-05-21 22:45:00|3853|3850|3854.8|3851.8|3855.1|3852.1|3852.9|3849.9|0
1590101400000|2020-05-21 22:50:00|3854.7|3851.7|3856|3853|3856.4|3853.4|3854.7|3851.7|0
1590101700000|2020-05-21 22:55:00|3856.1|3853.1|3855.4|3852.4|3856.8|3853.8|3855|3852|0
1590102000000|2020-05-21 23:00:00|3855.5|3852.5|3856.2|3853.2|3856.2|3853.2|3855|3852|0
1590102300000|2020-05-21 23:05:00|3856.1|3853.1|3856|3853|3857|3854|3855.9|3852.9|0
1590102600000|2020-05-21 23:10:00|3855.9|3852.9|3856.1|3853.1|3856.4|3853.4|3855.4|3852.4|0
1590102900000|2020-05-21 23:15:00|3856|3853|3855.6|3852.6|3856.8|3853.8|3855.5|3852.5|0
1590103200000|2020-05-21 23:20:00|3855.7|3852.7|3856.6|3853.6|3856.8|3853.8|3855.7|3852.7|0
1590103500000|2020-05-21 23:25:00|3856.5|3853.5|3856.8|3853.8|3856.8|3853.8|3855.7|3852.7|0
1590103800000|2020-05-21 23:30:00|3856.7|3853.7|3858|3855|3858|3855|3856.6|3853.6|0
1590104100000|2020-05-21 23:35:00|3858.1|3855.1|3856.8|3853.8|3858.1|3855.1|3856.5|3853.5|0
1590104400000|2020-05-21 23:40:00|3856.9|3853.9|3856.1|3853.1|3857.3|3854.3|3855.9|3852.9|0
1590104700000|2020-05-21 23:45:00|3856|3853|3856.2|3853.2|3856.5|3853.5|3855.4|3852.4|0
1590105000000|2020-05-21 23:50:00|3856.4|3853.4|3857.9|3854.9|3858.2|3855.2|3856.2|3853.2|0
1590105300000|2020-05-21 23:55:00|3857.8|3854.8|3859|3854|3859.3|3855.9|3857.7|3854|0
1590105600000|2020-05-22 00:00:00|3859.1|3854.1|3857.5|3852.5|3859.7|3854.7|3857.4|3852.4|0
1590105900000|2020-05-22 00:05:00|3857.4|3852.4|3856.6|3851.6|3858.3|3853.3|3856|3851|0
1590106200000|2020-05-22 00:10:00|3856.8|3851.8|3855.6|3850.6|3857|3852|3854.9|3849.9|0
1590106500000|2020-05-22 00:15:00|3855.7|3850.7|3857.2|3852.2|3857.8|3852.8|3855.6|3850.6|0
1590106800000|2020-05-22 00:20:00|3857.3|3852.3|3859.4|3854.4|3859.4|3854.4|3857.3|3852.3|0
1590107100000|2020-05-22 00:25:00|3859.2|3854.2|3858.7|3853.7|3861|3856|3857.6|3852.6|0
1590107400000|2020-05-22 00:30:00|3858.8|3853.8|3857|3852|3859|3854|3856.7|3851.7|0
1590107700000|2020-05-22 00:35:00|3857.1|3852.1|3853.4|3848.4|3857.1|3852.1|3852.6|3847.6|0
1590108000000|2020-05-22 00:40:00|3853.3|3848.3|3852|3847|3854.5|3849.5|3851.3|3846.3|0
1590108300000|2020-05-22 00:45:00|3851.9|3846.9|3852.5|3847.5|3852.8|3847.8|3851|3846|0
1590108600000|2020-05-22 00:50:00|3852.7|3847.7|3851.4|3846.4|3853.4|3848.4|3851|3846|0
1590108900000|2020-05-22 00:55:00|3851.3|3846.3|3851.3|3846.3|3852.2|3847.2|3850.6|3845.6|0
1590109200000|2020-05-22 01:00:00|3851.1|3846.1|3851.9|3846.9|3853.6|3848.6|3850.7|3845.7|0
1590109500000|2020-05-22 01:05:00|3851.8|3846.8|3839.7|3834.7|3853.4|3848.4|3837.8|3832.8|0
1590109800000|2020-05-22 01:10:00|3839.8|3834.8|3845.7|3840.7|3846|3841|3839.1|3834.1|0
1590110100000|2020-05-22 01:15:00|3845.5|3840.5|3843.7|3838.7|3846.6|3841.6|3841.6|3836.6|0
1590110400000|2020-05-22 01:20:00|3843.8|3838.8|3844.9|3839.9|3846.2|3841.2|3842.7|3837.7|0
1590110700000|2020-05-22 01:25:00|3845|3840|3842.5|3837.5|3845.1|3840.1|3840.9|3835.9|0
1590111000000|2020-05-22 01:30:00|3842.4|3837.4|3844.2|3839.2|3844.3|3839.3|3840|3835|0
1590111300000|2020-05-22 01:35:00|3844.4|3839.4|3842.7|3837.7|3845.4|3840.4|3841|3836|0
1590111600000|2020-05-22 01:40:00|3842.9|3837.9|3840.5|3835.5|3843.8|3838.8|3840.3|3835.3|0
1590111900000|2020-05-22 01:45:00|3840.4|3835.4|3838|3833|3840.4|3835.4|3836.5|3831.5|0
1590112200000|2020-05-22 01:50:00|3837.9|3832.9|3842.5|3837.5|3843.1|3838.1|3837.8|3832.8|0
1590112500000|2020-05-22 01:55:00|3842.3|3837.3|3842.8|3837.8|3843.6|3838.6|3841.4|3836.4|0
1590112800000|2020-05-22 02:00:00|3842.7|3837.7|3838.9|3833.9|3842.7|3837.7|3836.5|3831.5|0
1590113100000|2020-05-22 02:05:00|3839|3834|3833.2|3828.2|3839.3|3834.3|3832.6|3827.6|0
1590113400000|2020-05-22 02:10:00|3833.3|3828.3|3827.3|3822.3|3834.6|3829.6|3824.3|3819.3|0
1590113700000|2020-05-22 02:15:00|3827.2|3822.2|3827.1|3822.1|3828.3|3823.3|3826.4|3821.4|0
1590114000000|2020-05-22 02:20:00|3827.2|3822.2|3825.7|3820.7|3828.1|3823.1|3825.3|3820.3|0
1590114300000|2020-05-22 02:25:00|3825.6|3820.6|3823.4|3818.4|3825.7|3820.7|3823|3818|0
1590114600000|2020-05-22 02:30:00|3823.5|3818.5|3827.4|3822.4|3827.9|3822.9|3822.8|3817.8|0
1590114900000|2020-05-22 02:35:00|3827.7|3822.7|3827.2|3822.2|3828.7|3823.7|3826|3821|0
1590115200000|2020-05-22 02:40:00|3827.3|3822.3|3826.7|3821.7|3828.3|3823.3|3825.4|3820.4|0
1590115500000|2020-05-22 02:45:00|3826.6|3821.6|3827.9|3822.9|3828.1|3823.1|3825.4|3820.4|0
1590115800000|2020-05-22 02:50:00|3827.8|3822.8|3820.2|3815.2|3828|3823|3819|3814|0
1590116100000|2020-05-22 02:55:00|3820.3|3815.3|3819.6|3814.6|3820.7|3815.7|3817.1|3812.1|0
1590116400000|2020-05-22 03:00:00|3819.8|3814.8|3819.9|3814.9|3821.7|3816.7|3819.2|3814.2|0
1590116700000|2020-05-22 03:05:00|3820.1|3815.1|3821|3816|3822.2|3817.2|3818.6|3813.6|0
1590117000000|2020-05-22 03:10:00|3820.9|3815.9|3821|3816|3821.8|3816.8|3819.8|3814.8|0
1590117300000|2020-05-22 03:15:00|3820.9|3815.9|3817.7|3812.7|3821.1|3816.1|3816.4|3811.4|0
1590117600000|2020-05-22 03:20:00|3817.3|3812.3|3815.3|3810.3|3817.9|3812.9|3815.2|3810.2|0
1590117900000|2020-05-22 03:25:00|3815.5|3810.5|3816.1|3811.1|3816.4|3811.4|3813.8|3808.8|0
1590118200000|2020-05-22 03:30:00|3816|3811|3812.9|3807.9|3816|3811|3812.3|3807.3|0
1590118500000|2020-05-22 03:35:00|3813.1|3808.1|3809.7|3804.7|3813.1|3808.1|3807.1|3802.1|0
1590118800000|2020-05-22 03:40:00|3809.6|3804.6|3812|3807|3813.6|3808.6|3808.2|3803.2|0
1590119100000|2020-05-22 03:45:00|3811.8|3806.8|3811.2|3806.2|3812.9|3807.9|3810.4|3805.4|0
1590119400000|2020-05-22 03:50:00|3811.3|3806.3|3813.6|3808.6|3814.8|3809.8|3810.7|3805.7|0
1590119700000|2020-05-22 03:55:00|3813.5|3808.5|3814.9|3809.9|3815.5|3810.5|3813|3808|0
1590120000000|2020-05-22 04:00:00|3815.1|3810.1|3814.4|3809.4|3816|3811|3813.2|3808.2|0
1590120300000|2020-05-22 04:05:00|3814.3|3809.3|3815.2|3810.2|3815.8|3810.8|3814|3809|0
1590120600000|2020-05-22 04:10:00|3815.3|3810.3|3817.6|3812.6|3818.9|3813.9|3814.7|3809.7|0
1590120900000|2020-05-22 04:15:00|3817.7|3812.7|3817.2|3812.2|3818.1|3813.1|3816.1|3811.1|0
1590121200000|2020-05-22 04:20:00|3817.4|3812.4|3813.1|3808.1|3817.6|3812.6|3810.7|3805.7|0
1590121500000|2020-05-22 04:25:00|3813.2|3808.2|3813.6|3808.6|3813.8|3808.8|3811.5|3806.5|0
1590121800000|2020-05-22 04:30:00|3813.5|3808.5|3817.3|3812.3|3817.7|3812.7|3813.3|3808.3|0
1590122100000|2020-05-22 04:35:00|3817.2|3812.2|3816|3811|3818.3|3813.3|3815.9|3810.9|0
1590122400000|2020-05-22 04:40:00|3816.2|3811.2|3814.3|3809.3|3816.2|3811.2|3812.7|3807.7|0
1590122700000|2020-05-22 04:45:00|3814.4|3809.4|3816.6|3811.6|3817.3|3812.3|3814.3|3809.3|0
1590123000000|2020-05-22 04:50:00|3816.4|3811.4|3814.9|3809.9|3816.6|3811.6|3812.9|3807.9|0
1590123300000|2020-05-22 04:55:00|3814.5|3809.5|3812.1|3807.1|3814.7|3809.7|3809.7|3804.7|0
1590123600000|2020-05-22 05:00:00|3812.4|3807.4|3811.2|3806.2|3813|3808|3809.8|3804.8|0
1590123900000|2020-05-22 05:05:00|3811.1|3806.1|3809.8|3804.8|3813.2|3808.2|3807.5|3802.5|0
1590124200000|2020-05-22 05:10:00|3809.7|3804.7|3806.8|3801.8|3810.1|3805.1|3804.8|3799.8|0
1590124500000|2020-05-22 05:15:00|3807|3802|3805.1|3800.1|3807.4|3802.4|3804|3799|0
1590124800000|2020-05-22 05:20:00|3805.2|3800.2|3803.5|3798.5|3806.3|3801.3|3802.8|3797.8|0
1590125100000|2020-05-22 05:25:00|3803.6|3798.6|3801|3796|3804.3|3799.3|3800.6|3795.6|0
1590125400000|2020-05-22 05:30:00|3800.7|3795.7|3805.1|3800.1|3806.2|3801.2|3800.3|3795.3|0
1590125700000|2020-05-22 05:35:00|3805.3|3800.3|3806.7|3801.7|3806.9|3801.9|3804.7|3799.7|0
1590126000000|2020-05-22 05:40:00|3806.8|3801.8|3804.6|3799.6|3807.7|3802.7|3804.5|3799.5|0
1590126300000|2020-05-22 05:45:00|3804.5|3799.5|3807.3|3802.3|3808.5|3803.5|3802.8|3797.8|0
1590126600000|2020-05-22 05:50:00|3807.4|3802.4|3808.6|3803.6|3810.3|3805.3|3807.3|3802.3|0
1590126900000|2020-05-22 05:55:00|3808.9|3803.9|3810.3|3805.3|3812.8|3807.8|3808|3803|0
1590127200000|2020-05-22 06:00:00|3810.5|3805.5|3816.6|3811.6|3818.7|3813.7|3809.7|3804.7|0
1590127500000|2020-05-22 06:05:00|3816.7|3811.7|3816.4|3811.4|3818|3813|3814.2|3809.2|0
1590127800000|2020-05-22 06:10:00|3816.3|3811.3|3817.1|3812.1|3817.8|3812.8|3814.6|3809.6|0
1590128100000|2020-05-22 06:15:00|3817.2|3812.2|3819.9|3814.9|3820.9|3815.9|3815.8|3810.8|0
1590128400000|2020-05-22 06:20:00|3819.7|3814.7|3818.5|3813.5|3819.9|3814.9|3816.9|3811.9|0
1590128700000|2020-05-22 06:25:00|3818.6|3813.6|3819.6|3814.6|3820.8|3815.8|3817|3812|0
1590129000000|2020-05-22 06:30:00|3819.5|3814.5|3816.5|3811.5|3819.7|3814.7|3815.7|3810.7|0
1590129300000|2020-05-22 06:35:00|3816.7|3811.7|3814.2|3809.2|3816.7|3811.7|3811.6|3806.6|0
1590129600000|2020-05-22 06:40:00|3814.1|3809.1|3810.6|3805.6|3814.6|3809.6|3809.2|3804.2|0
1590129900000|2020-05-22 06:45:00|3810.5|3805.5|3812|3807|3812.8|3807.8|3809.7|3804.7|0
1590130200000|2020-05-22 06:50:00|3812.1|3807.1|3812.4|3807.4|3814|3809|3811.4|3806.4|0
1590130500000|2020-05-22 06:55:00|3812.3|3807.3|3810.1|3805.1|3812.6|3807.6|3809.4|3804.4|0
1590130800000|2020-05-22 07:00:00|3810.2|3805.2|3811.8|3806.8|3814.2|3809.2|3806.8|3801.8|0
1590131100000|2020-05-22 07:05:00|3811.7|3806.7|3809.4|3804.4|3811.9|3806.9|3805.5|3800.5|0
1590131400000|2020-05-22 07:10:00|3809.2|3804.2|3800.2|3795.2|3809.4|3804.4|3799.9|3794.9|0
1590131700000|2020-05-22 07:15:00|3800.1|3795.1|3800|3795|3801|3796|3794.5|3789.5|0
1590132000000|2020-05-22 07:20:00|3800.2|3795.2|3802.1|3797.1|3803.3|3798.3|3799.4|3794.4|0
1590132300000|2020-05-22 07:25:00|3802.3|3797.3|3805|3800|3807.1|3802.1|3800.1|3795.1|0
1590132600000|2020-05-22 07:30:00|3805.1|3800.1|3806.5|3801.5|3808.4|3803.4|3804.3|3799.3|0
1590132900000|2020-05-22 07:35:00|3806.6|3801.6|3802.5|3797.5|3806.6|3801.6|3801.2|3796.2|0
1590133200000|2020-05-22 07:40:00|3802|3797|3806.2|3801.2|3807|3802|3801|3796|0
1590133500000|2020-05-22 07:45:00|3806.4|3801.4|3803.3|3798.3|3809|3804|3803.1|3798.1|0
1590133800000|2020-05-22 07:50:00|3803.1|3798.1|3802|3797|3805|3800|3800.8|3795.8|0
1590134100000|2020-05-22 07:55:00|3802.2|3797.2|3799.8|3794.8|3802.4|3797.4|3799.2|3794.2|0
1590134400000|2020-05-22 08:00:00|3800.4|3795.4|3789.3|3786.3|3800.9|3795.9|3787.1|3784.1|0
1590134700000|2020-05-22 08:05:00|3789.6|3786.6|3792.9|3789.9|3794.2|3791.2|3788.9|3785.9|0
1590135000000|2020-05-22 08:10:00|3793|3790|3794.9|3791.9|3796.8|3793.8|3792.6|3789.6|0
1590135300000|2020-05-22 08:15:00|3794.8|3791.8|3796.4|3793.4|3798.4|3795.4|3794.8|3791.8|0
1590135600000|2020-05-22 08:20:00|3796.6|3793.6|3796.9|3793.9|3797.2|3794.2|3796.5|3793.5|0
1590135900000|2020-05-22 08:25:00|3796.8|3793.8|3798.1|3795.1|3798.1|3795.1|3796.1|3793.1|0
1590136200000|2020-05-22 08:30:00|3798.7|3795.7|3803.6|3800.6|3806.2|3803.2|3798.7|3795.7|0
1590136500000|2020-05-22 08:35:00|3803.9|3800.9|3803.3|3800.3|3804.5|3801.5|3802.8|3799.8|0
1590136800000|2020-05-22 08:40:00|3803.4|3800.4|3806.2|3803.2|3806.5|3803.5|3802.2|3799.2|0
1590137100000|2020-05-22 08:45:00|3806.4|3803.4|3808.7|3805.7|3808.9|3805.9|3806.4|3803.4|0
1590137400000|2020-05-22 08:50:00|3808.6|3805.6|3809.8|3806.8|3810.5|3807.5|3808.2|3805.2|0
1590137700000|2020-05-22 08:55:00|3809.7|3806.7|3813.7|3810.7|3813.9|3810.9|3809.7|3806.7|0
1590138000000|2020-05-22 09:00:00|3813.8|3810.8|3814.4|3811.4|3815.2|3812.2|3813.8|3810.8|0
1590138300000|2020-05-22 09:05:00|3814.5|3811.5|3817|3814|3818.9|3815.9|3813.2|3810.2|0
1590138600000|2020-05-22 09:10:00|3816.3|3813.3|3816.1|3813.1|3817.5|3814.5|3814.3|3811.3|0
1590138900000|2020-05-22 09:15:00|3816|3813|3818|3815|3819.5|3816.5|3815.7|3812.7|0
1590139200000|2020-05-22 09:20:00|3818.7|3815.7|3818.6|3815.6|3819.5|3816.5|3816.8|3813.8|0
1590139500000|2020-05-22 09:25:00|3818.1|3815.1|3816.2|3813.2|3818.1|3815.1|3815.4|3812.4|0
1590139800000|2020-05-22 09:30:00|3816.4|3813.4|3816.8|3813.8|3817.8|3814.8|3814.5|3811.5|0
1590140100000|2020-05-22 09:35:00|3816.6|3813.6|3815.6|3812.6|3817.2|3814.2|3814.8|3811.8|0
1590140400000|2020-05-22 09:40:00|3815.8|3812.8|3814|3811|3816.9|3813.9|3814|3811|0
1590140700000|2020-05-22 09:45:00|3813.9|3810.9|3814.3|3811.3|3814.3|3811.3|3813.7|3810.7|0
1590141000000|2020-05-22 09:50:00|3814.1|3811.1|3810.7|3807.7|3814.1|3811.1|3810.7|3807.7|0
1590141300000|2020-05-22 09:55:00|3811.6|3808.6|3811.1|3808.1|3812.8|3809.8|3810.3|3807.3|0
1590141600000|2020-05-22 10:00:00|3811.2|3808.2|3813.5|3810.5|3813.5|3810.5|3811.1|3808.1|0
1590141900000|2020-05-22 10:05:00|3813.6|3810.6|3814.9|3811.9|3815.7|3812.7|3813.1|3810.1|0
1590142200000|2020-05-22 10:10:00|3815.9|3812.9|3818.7|3815.7|3818.7|3815.7|3814.5|3811.5|0
1590142500000|2020-05-22 10:15:00|3818.2|3815.2|3821|3818|3821.1|3818.1|3818.2|3815.2|0
1590142800000|2020-05-22 10:20:00|3820.4|3817.4|3821.9|3818.9|3822.1|3819.1|3819.4|3816.4|0
1590143100000|2020-05-22 10:25:00|3821.3|3818.3|3822|3819|3822|3819|3820.5|3817.5|0
1590143400000|2020-05-22 10:30:00|3821.8|3818.8|3821.2|3818.2|3822.6|3819.6|3821.2|3818.2|0
1590143700000|2020-05-22 10:35:00|3820.8|3817.8|3820.5|3817.5|3821.9|3818.9|3820.5|3817.5|0
1590144000000|2020-05-22 10:40:00|3820.4|3817.4|3821.1|3818.1|3822.9|3819.9|3820|3817|0
1590144300000|2020-05-22 10:45:00|3822.2|3819.2|3821.9|3818.9|3822.7|3819.7|3821.6|3818.6|0
1590144600000|2020-05-22 10:50:00|3822.3|3819.3|3822.4|3819.4|3822.8|3819.8|3820.3|3817.3|0
1590144900000|2020-05-22 10:55:00|3822.5|3819.5|3822.3|3819.3|3822.5|3819.5|3821|3818|0
1590145200000|2020-05-22 11:00:00|3825.7|3822.7|3831|3828|3833.2|3830.2|3825.5|3822.5|0
1590145500000|2020-05-22 11:05:00|3830.9|3827.9|3835.1|3832.1|3839|3836|3830.4|3827.4|0
1590145800000|2020-05-22 11:10:00|3834.9|3831.9|3841.1|3838.1|3846.3|3843.3|3833.2|3830.2|0
1590146100000|2020-05-22 11:15:00|3841.5|3838.5|3837.8|3834.8|3844.6|3841.6|3837.1|3834.1|0
1590146400000|2020-05-22 11:20:00|3837.9|3834.9|3840.3|3837.3|3841.3|3838.3|3837.8|3834.8|0
1590146700000|2020-05-22 11:25:00|3840.6|3837.6|3842.2|3839.2|3843.7|3840.7|3840.6|3837.6|0
1590147000000|2020-05-22 11:30:00|3841.8|3838.8|3842.9|3839.9|3844.2|3841.2|3840.3|3837.3|0
1590147300000|2020-05-22 11:35:00|3842.7|3839.7|3840.4|3837.4|3843.6|3840.6|3839.8|3836.8|0
1590147600000|2020-05-22 11:40:00|3840.2|3837.2|3844.6|3841.6|3844.8|3841.8|3840|3837|0
1590147900000|2020-05-22 11:45:00|3844.4|3841.4|3843.2|3840.2|3844.6|3841.6|3842|3839|0
1590148200000|2020-05-22 11:50:00|3843.4|3840.4|3851.6|3848.6|3851.9|3848.9|3843.3|3840.3|0
1590148500000|2020-05-22 11:55:00|3851.5|3848.5|3851.7|3848.7|3852.8|3849.8|3850.9|3847.9|0
1590148800000|2020-05-22 12:00:00|3851.9|3848.9|3847.3|3844.3|3853.2|3850.2|3846.3|3843.3|0
1590149100000|2020-05-22 12:05:00|3847.6|3844.6|3847.8|3844.8|3850|3847|3847.3|3844.3|0
1590149400000|2020-05-22 12:10:00|3847.9|3844.9|3846.9|3843.9|3848.1|3845.1|3845.8|3842.8|0
1590149700000|2020-05-22 12:15:00|3846.8|3843.8|3846.6|3843.6|3849.4|3846.4|3846.6|3843.6|0
1590150000000|2020-05-22 12:20:00|3846.7|3843.7|3842.9|3839.9|3846.7|3843.7|3840.7|3837.7|0
1590150300000|2020-05-22 12:25:00|3842.8|3839.8|3840.4|3837.4|3842.9|3839.9|3840.3|3837.3|0
1590150600000|2020-05-22 12:30:00|3840.6|3837.6|3834.8|3831.8|3840.6|3837.6|3834.5|3831.5|0
1590150900000|2020-05-22 12:35:00|3834.7|3831.7|3833.5|3830.5|3835.5|3832.5|3832.6|3829.6|0
1590151200000|2020-05-22 12:40:00|3833.3|3830.3|3833.8|3830.8|3834.4|3831.4|3833.2|3830.2|0
1590151500000|2020-05-22 12:45:00|3833.7|3830.7|3831|3828|3834.3|3831.3|3830.2|3827.2|0
1590151800000|2020-05-22 12:50:00|3830.9|3827.9|3827.4|3824.4|3831.5|3828.5|3826.3|3823.3|0
1590152100000|2020-05-22 12:55:00|3827.5|3824.5|3828.8|3825.8|3829.1|3826.1|3826.1|3823.1|0
1590152400000|2020-05-22 13:00:00|3829|3826|3833.5|3830.5|3834.3|3831.3|3827.8|3824.8|0
1590152700000|2020-05-22 13:05:00|3833.6|3830.6|3833|3830|3835|3832|3832.6|3829.6|0
1590153000000|2020-05-22 13:10:00|3833.2|3830.2|3830.6|3827.6|3834.5|3831.5|3830.2|3827.2|0
1590153300000|2020-05-22 13:15:00|3830.5|3827.5|3830.8|3827.8|3831.7|3828.7|3829.9|3826.9|0
1590153600000|2020-05-22 13:20:00|3830.7|3827.7|3830.7|3827.7|3831.1|3828.1|3829.7|3826.7|0
1590153900000|2020-05-22 13:25:00|3830.8|3827.8|3824|3821|3833.5|3830.5|3821.6|3818.6|0
1590154200000|2020-05-22 13:30:00|3823.6|3820.6|3819.7|3817.9|3835|3833.2|3816.2|3814.4|0
1590154500000|2020-05-22 13:35:00|3818.4|3816.6|3793.5|3791.7|3818.4|3816.6|3792.6|3790.8|0
1590154800000|2020-05-22 13:40:00|3792.9|3791.1|3802.9|3801.1|3809.6|3807.8|3792.9|3791.1|0
1590155100000|2020-05-22 13:45:00|3802.4|3800.6|3813.9|3812.1|3817.1|3815.3|3799.8|3798|0
1590155400000|2020-05-22 13:50:00|3812.2|3810.4|3823|3821.2|3824.8|3823|3810.2|3808.4|0
1590155700000|2020-05-22 13:55:00|3823.3|3821.5|3835.1|3833.3|3838.2|3836.4|3819.4|3817.6|0
1590156000000|2020-05-22 14:00:00|3835.4|3833.6|3826.9|3825.1|3836|3834.2|3822.5|3820.7|0
1590156300000|2020-05-22 14:05:00|3827.2|3825.4|3813.7|3811.9|3828.6|3826.8|3811.9|3810.1|0
1590156600000|2020-05-22 14:10:00|3813.9|3812.1|3799.5|3797.7|3815.9|3814.1|3799.5|3797.7|0
1590156900000|2020-05-22 14:15:00|3799.2|3797.4|3805.3|3803.5|3807|3805.2|3796.3|3794.5|0
1590157200000|2020-05-22 14:20:00|3805.2|3803.4|3805.4|3803.6|3812.3|3810.5|3805.1|3803.3|0
1590157500000|2020-05-22 14:25:00|3805.2|3803.4|3812.9|3811.1|3813.3|3811.5|3803.5|3801.7|0
1590157800000|2020-05-22 14:30:00|3812.8|3811|3808.6|3806.8|3812.8|3811|3805.2|3803.4|0
1590158100000|2020-05-22 14:35:00|3808.7|3806.9|3811.9|3810.1|3811.9|3810.1|3805|3803.2|0
1590158400000|2020-05-22 14:40:00|3812.4|3810.6|3805.3|3803.5|3814.6|3812.8|3805.3|3803.5|0
1590158700000|2020-05-22 14:45:00|3805.1|3803.3|3798.4|3796.6|3809.2|3807.4|3798.4|3796.6|0
1590159000000|2020-05-22 14:50:00|3798.1|3796.3|3798.7|3796.9|3804.8|3803|3796|3794.2|0
1590159300000|2020-05-22 14:55:00|3798.9|3797.1|3796.2|3794.4|3800.2|3798.4|3795.2|3793.4|0
1590159600000|2020-05-22 15:00:00|3796.1|3794.3|3800|3798.2|3803.5|3801.7|3794.2|3792.4|0
1590159900000|2020-05-22 15:05:00|3799.9|3798.1|3802.8|3801|3803.8|3802|3798.1|3796.3|0
1590160200000|2020-05-22 15:10:00|3802.7|3800.9|3805.7|3803.9|3807|3805.2|3798.5|3796.7|0
1590160500000|2020-05-22 15:15:00|3805.8|3804|3810.5|3808.7|3810.5|3808.7|3804.9|3803.1|0
1590160800000|2020-05-22 15:20:00|3810.4|3808.6|3805.7|3803.9|3810.4|3808.6|3805.5|3803.7|0
1590161100000|2020-05-22 15:25:00|3805.8|3804|3805.6|3803.8|3807.1|3805.3|3800.3|3798.5|0
1590161400000|2020-05-22 15:30:00|3805.9|3804.1|3808.9|3807.1|3810.3|3808.5|3802.9|3801.1|0
1590161700000|2020-05-22 15:35:00|3809.2|3807.4|3811.3|3809.5|3812.9|3811.1|3807.8|3806|0
1590162000000|2020-05-22 15:40:00|3811.5|3809.7|3814|3812.2|3814.1|3812.3|3810.6|3808.8|0
1590162300000|2020-05-22 15:45:00|3813.8|3812|3812.5|3810.7|3815.7|3813.9|3810.9|3809.1|0
1590162600000|2020-05-22 15:50:00|3812.8|3811|3815.9|3814.1|3816|3814.2|3811|3809.2|0
1590162900000|2020-05-22 15:55:00|3816.1|3814.3|3812.8|3811|3816.1|3814.3|3811|3809.2|0
1590163200000|2020-05-22 16:00:00|3813|3811.2|3812.6|3810.8|3815.6|3813.8|3812.3|3810.5|0
1590163500000|2020-05-22 16:05:00|3812.5|3810.7|3808.6|3806.8|3814.2|3812.4|3807.8|3806|0
1590163800000|2020-05-22 16:10:00|3809|3807.2|3808.8|3807|3810.5|3808.7|3806.8|3805|0
1590164100000|2020-05-22 16:15:00|3809|3807.2|3812.2|3810.4|3812.3|3810.5|3807.2|3805.4|0
1590164400000|2020-05-22 16:20:00|3812.3|3810.5|3813.6|3811.8|3814.6|3812.8|3809.8|3808|0
1590164700000|2020-05-22 16:25:00|3813.7|3811.9|3815.2|3813.4|3815.8|3814|3812.2|3810.4|0
1590165000000|2020-05-22 16:30:00|3815.3|3813.5|3816.3|3814.5|3818|3816.2|3815.3|3813.5|0
1590165300000|2020-05-22 16:35:00|3816.2|3814.4|3821.2|3819.4|3821.9|3820.1|3815.9|3814.1|0
1590165600000|2020-05-22 16:40:00|3821.1|3819.3|3824.2|3822.4|3824.2|3822.4|3820.9|3819.1|0
1590165900000|2020-05-22 16:45:00|3824.3|3822.5|3820.6|3818.8|3824.8|3823|3819.6|3817.8|0
1590166200000|2020-05-22 16:50:00|3821.2|3819.4|3822.3|3820.5|3822.3|3820.5|3819.3|3817.5|0
1590166500000|2020-05-22 16:55:00|3822.2|3820.4|3820.3|3818.5|3825.1|3823.3|3819.1|3817.3|0
1590166800000|2020-05-22 17:00:00|3820.4|3818.6|3828.6|3826.8|3828.6|3826.8|3820.4|3818.6|0
1590167100000|2020-05-22 17:05:00|3828.5|3826.7|3824.7|3822.9|3828.6|3826.8|3824.2|3822.4|0
1590167400000|2020-05-22 17:10:00|3824.6|3822.8|3826|3824.2|3826.9|3825.1|3822.1|3820.3|0
1590167700000|2020-05-22 17:15:00|3825.7|3823.9|3827.3|3825.5|3828.8|3827|3825.6|3823.8|0
1590168000000|2020-05-22 17:20:00|3827.1|3825.3|3831.6|3829.8|3832.1|3830.3|3826.8|3825|0
1590168300000|2020-05-22 17:25:00|3831.8|3830|3832|3830.2|3833.5|3831.7|3830.6|3828.8|0
1590168600000|2020-05-22 17:30:00|3831.9|3830.1|3832.2|3830.4|3832.9|3831.1|3828.8|3827|0
1590168900000|2020-05-22 17:35:00|3831.9|3830.1|3829.3|3827.5|3832.3|3830.5|3825.9|3824.1|0
1590169200000|2020-05-22 17:40:00|3829.2|3827.4|3827.4|3825.6|3830.3|3828.5|3827|3825.2|0
1590169500000|2020-05-22 17:45:00|3827.3|3825.5|3826.4|3824.6|3829.8|3828|3825.2|3823.4|0
1590169800000|2020-05-22 17:50:00|3826.7|3824.9|3820.5|3818.7|3827.5|3825.7|3820|3818.2|0
1590170100000|2020-05-22 17:55:00|3820.3|3818.5|3825.6|3823.8|3826.5|3824.7|3819.8|3818|0
1590170400000|2020-05-22 18:00:00|3825.7|3823.9|3828.2|3826.4|3828.9|3827.1|3823.8|3822|0
1590170700000|2020-05-22 18:05:00|3828.3|3826.5|3829.4|3827.6|3830.2|3828.4|3825.3|3823.5|0
1590171000000|2020-05-22 18:10:00|3829.3|3827.5|3824.7|3822.9|3830.6|3828.8|3824.7|3822.9|0
1590171300000|2020-05-22 18:15:00|3824.2|3822.4|3823.9|3822.1|3826.6|3824.8|3823.1|3821.3|0
1590171600000|2020-05-22 18:20:00|3824.1|3822.3|3827.7|3825.9|3828.1|3826.3|3822.8|3821|0
1590171900000|2020-05-22 18:25:00|3827.8|3826|3827|3825.2|3828.1|3826.3|3824.9|3823.1|0
1590172200000|2020-05-22 18:30:00|3826.9|3825.1|3832.9|3831.1|3832.9|3831.1|3826.5|3824.7|0
1590172500000|2020-05-22 18:35:00|3832.8|3831|3834.5|3832.7|3834.9|3833.1|3830.5|3828.7|0
1590172800000|2020-05-22 18:40:00|3834.4|3832.6|3829.6|3827.8|3834.8|3833|3828.6|3826.8|0
1590173100000|2020-05-22 18:45:00|3829.7|3827.9|3832.1|3830.3|3832.2|3830.4|3828.8|3827|0
1590173400000|2020-05-22 18:50:00|3832.2|3830.4|3828.5|3826.7|3832.2|3830.4|3827.5|3825.7|0
1590173700000|2020-05-22 18:55:00|3828.4|3826.6|3832.3|3830.5|3832.3|3830.5|3828|3826.2|0
1590174000000|2020-05-22 19:00:00|3832.1|3830.3|3828.2|3826.4|3832.3|3830.5|3827.9|3826.1|0
1590174300000|2020-05-22 19:05:00|3828.3|3826.5|3832.4|3830.6|3832.6|3830.8|3827.7|3825.9|0
1590174600000|2020-05-22 19:10:00|3832.3|3830.5|3830.3|3828.5|3832.6|3830.8|3829.4|3827.6|0
1590174900000|2020-05-22 19:15:00|3830.6|3828.8|3823.9|3822.1|3830.8|3829|3823.9|3822.1|0
1590175200000|2020-05-22 19:20:00|3824|3822.2|3823.6|3821.8|3824.9|3823.1|3819.4|3817.6|0
1590175500000|2020-05-22 19:25:00|3823.8|3822|3822.3|3820.5|3823.9|3822.1|3819.2|3817.4|0
1590175800000|2020-05-22 19:30:00|3822.2|3820.4|3820.3|3818.5|3823.8|3822|3818.6|3816.8|0
1590176100000|2020-05-22 19:35:00|3820.6|3818.8|3816.5|3814.7|3820.8|3819|3816.1|3814.3|0
1590176400000|2020-05-22 19:40:00|3816.3|3814.5|3817.1|3815.3|3817.6|3815.8|3810|3808.2|0
1590176700000|2020-05-22 19:45:00|3817.3|3815.5|3819.3|3817.5|3821|3819.2|3816.8|3815|0
1590177000000|2020-05-22 19:50:00|3819.6|3817.8|3819.5|3817.7|3820.2|3818.4|3813.7|3811.9|0
1590177300000|2020-05-22 19:55:00|3819.6|3817.8|3818.7|3816.9|3820.3|3818.5|3816.5|3814.7|0
1590177600000|2020-05-22 20:00:00|3819.3|3816.3|3821.1|3818.1|3821.8|3818.8|3818.8|3815.8|0
1590177900000|2020-05-22 20:05:00|3821.2|3818.2|3819.7|3816.7|3821.3|3818.3|3819.6|3816.6|0
1590178200000|2020-05-22 20:10:00|3819.6|3816.6|3819.6|3816.6|3819.6|3816.6|3818.8|3815.8|0
1590178500000|2020-05-22 20:15:00|3819.5|3816.5|3820.9|3817.9|3820.9|3817.9|3819.5|3816.5|0
1590178800000|2020-05-22 20:20:00|3820.8|3817.8|3820.6|3817.6|3821.2|3818.2|3820.4|3817.4|0
1590179100000|2020-05-22 20:25:00|3820.5|3817.5|3819.8|3816.8|3820.5|3817.5|3819.7|3816.7|0
1590179400000|2020-05-22 20:30:00|3819.9|3816.9|3820.9|3817.9|3820.9|3817.9|3819.8|3816.8|0
1590179700000|2020-05-22 20:35:00|3820.8|3817.8|3821.5|3818.5|3821.7|3818.7|3820.7|3817.7|0
1590180000000|2020-05-22 20:40:00|3821.6|3818.6|3822|3819|3822.4|3819.4|3821.4|3818.4|0
1590180300000|2020-05-22 20:45:00|3821.9|3818.9|3821.6|3818.6|3822.5|3819.5|3821.4|3818.4|0
1590180600000|2020-05-22 20:50:00|3821.5|3818.5|3822.7|3819.7|3822.7|3819.7|3821.3|3818.3|0
1590180900000|2020-05-22 20:55:00|3822.6|3819.6|3821.4|3818.4|3822.8|3819.8|3821.4|3818.4|0
1590357600000|2020-05-24 22:00:00|3818.1|3813.1|3814.4|3809.4|3818.1|3813.1|3814.2|3809.2|0
1590357900000|2020-05-24 22:05:00|3814.5|3809.5|3814.4|3809.4|3815.1|3810.1|3813|3808|0
1590358200000|2020-05-24 22:10:00|3814.5|3809.5|3817|3812|3817|3812|3814.5|3809.5|0
1590358500000|2020-05-24 22:15:00|3816.9|3811.9|3826.9|3821.9|3829.8|3824.8|3816.8|3811.8|0
1590358800000|2020-05-24 22:20:00|3827|3822|3825.8|3820.8|3827.1|3822.1|3825.1|3820.1|0
1590359100000|2020-05-24 22:25:00|3825.9|3820.9|3826.6|3821.6|3827|3822|3825.1|3820.1|0
1590359400000|2020-05-24 22:30:00|3826.2|3821.2|3824.4|3819.4|3826.6|3821.6|3823.6|3818.6|0
1590359700000|2020-05-24 22:35:00|3824.3|3819.3|3825.2|3820.2|3825.8|3820.8|3824|3819|0
1590360000000|2020-05-24 22:40:00|3825.3|3820.3|3833|3828|3833.2|3828.2|3825.2|3820.2|0
1590360300000|2020-05-24 22:45:00|3833.1|3828.1|3834.6|3829.6|3837.9|3832.9|3832.6|3827.6|0
1590360600000|2020-05-24 22:50:00|3834.3|3829.3|3833.8|3828.8|3836.4|3831.4|3833.3|3828.3|0
1590360900000|2020-05-24 22:55:00|3833.7|3828.7|3834.2|3829.2|3834.9|3829.9|3833.1|3828.1|0
1590361200000|2020-05-24 23:00:00|3833.8|3828.8|3833.8|3828.8|3834.4|3829.4|3833.3|3828.3|0
1590361500000|2020-05-24 23:05:00|3834|3829|3832.7|3827.7|3834.4|3829.4|3831.2|3826.2|0
1590361800000|2020-05-24 23:10:00|3832.8|3827.8|3833.2|3828.2|3834|3829|3832.8|3827.8|0
1590362100000|2020-05-24 23:15:00|3833.1|3828.1|3830.6|3825.6|3833.2|3828.2|3830.4|3825.4|0
1590362400000|2020-05-24 23:20:00|3830.7|3825.7|3832.3|3827.3|3833|3828|3830.3|3825.3|0
1590362700000|2020-05-24 23:25:00|3832.2|3827.2|3833.6|3828.6|3834.4|3829.4|3831.3|3826.3|0
1590363000000|2020-05-24 23:30:00|3833.7|3828.7|3832.2|3827.2|3834.4|3829.4|3831.2|3826.2|0
1590363300000|2020-05-24 23:35:00|3832.1|3827.1|3831.8|3826.8|3833.2|3828.2|3831.6|3826.6|0
1590363600000|2020-05-24 23:40:00|3831.7|3826.7|3833.7|3828.7|3833.9|3828.9|3831.7|3826.7|0
1590363900000|2020-05-24 23:45:00|3833.8|3828.8|3836|3831|3836.4|3831.4|3833.8|3828.8|0
1590364200000|2020-05-24 23:50:00|3835.9|3830.9|3838.7|3833.7|3840.2|3835.2|3835.7|3830.7|0
1590364500000|2020-05-24 23:55:00|3838.6|3833.6|3837.1|3832.1|3838.7|3833.7|3836.6|3831.6|0
1590364800000|2020-05-25 00:00:00|3837.2|3832.2|3837|3832|3839.8|3834.8|3835.1|3830.1|0
1590365100000|2020-05-25 00:05:00|3837.1|3832.1|3835.5|3830.5|3838.2|3833.2|3834.2|3829.2|0
1590365400000|2020-05-25 00:10:00|3834.9|3829.9|3835.3|3830.3|3836|3831|3833.7|3828.7|0
1590365700000|2020-05-25 00:15:00|3835.1|3830.1|3836.1|3831.1|3838.5|3833.5|3834.7|3829.7|0
1590366000000|2020-05-25 00:20:00|3836|3831|3836.5|3831.5|3836.9|3831.9|3834.3|3829.3|0
1590366300000|2020-05-25 00:25:00|3836.6|3831.6|3835.1|3830.1|3836.9|3831.9|3833.9|3828.9|0
1590366600000|2020-05-25 00:30:00|3835.2|3830.2|3834.1|3829.1|3836.2|3831.2|3833.4|3828.4|0
1590366900000|2020-05-25 00:35:00|3834.2|3829.2|3834|3829|3834.6|3829.6|3832.4|3827.4|0
1590367200000|2020-05-25 00:40:00|3834.1|3829.1|3833.4|3828.4|3834.1|3829.1|3831|3826|0
1590367500000|2020-05-25 00:45:00|3833.5|3828.5|3834.2|3829.2|3835.4|3830.4|3833.2|3828.2|0
1590367800000|2020-05-25 00:50:00|3834.3|3829.3|3832.7|3827.7|3834.6|3829.6|3832|3827|0
1590368100000|2020-05-25 00:55:00|3832.8|3827.8|3831.9|3826.9|3833|3828|3830.8|3825.8|0
1590368400000|2020-05-25 01:00:00|3832|3827|3827.8|3822.8|3833.3|3828.3|3827.1|3822.1|0
1590368700000|2020-05-25 01:05:00|3827.9|3822.9|3826.8|3821.8|3828|3823|3825.1|3820.1|0
1590369000000|2020-05-25 01:10:00|3827|3822|3824.1|3819.1|3827.5|3822.5|3822.9|3817.9|0
1590369300000|2020-05-25 01:15:00|3823.8|3818.8|3825.8|3820.8|3826|3821|3823.3|3818.3|0
1590369600000|2020-05-25 01:20:00|3825.9|3820.9|3825.4|3820.4|3826.3|3821.3|3822|3817|0
1590369900000|2020-05-25 01:25:00|3825.5|3820.5|3827.6|3822.6|3827.7|3822.7|3824.3|3819.3|0
1590370200000|2020-05-25 01:30:00|3827.5|3822.5|3822.8|3817.8|3827.9|3822.9|3821.4|3816.4|0
1590370500000|2020-05-25 01:35:00|3822.5|3817.5|3824.7|3819.7|3824.9|3819.9|3821.7|3816.7|0
1590370800000|2020-05-25 01:40:00|3825|3820|3826.7|3821.7|3827.4|3822.4|3824.3|3819.3|0
1590371100000|2020-05-25 01:45:00|3826.8|3821.8|3833.8|3828.8|3834.4|3829.4|3826.6|3821.6|0
1590371400000|2020-05-25 01:50:00|3834|3829|3835|3830|3836.4|3831.4|3833.4|3828.4|0
1590371700000|2020-05-25 01:55:00|3835.1|3830.1|3836.7|3831.7|3836.8|3831.8|3833.1|3828.1|0
1590372000000|2020-05-25 02:00:00|3836.9|3831.9|3835.4|3830.4|3837.4|3832.4|3835|3830|0
1590372300000|2020-05-25 02:05:00|3835.3|3830.3|3835|3830|3836.2|3831.2|3834|3829|0
1590372600000|2020-05-25 02:10:00|3835.2|3830.2|3833.9|3828.9|3835.9|3830.9|3833.6|3828.6|0
1590372900000|2020-05-25 02:15:00|3833.8|3828.8|3838|3833|3838.6|3833.6|3832.7|3827.7|0
1590373200000|2020-05-25 02:20:00|3838.1|3833.1|3835.6|3830.6|3838.5|3833.5|3834.6|3829.6|0
1590373500000|2020-05-25 02:25:00|3835.5|3830.5|3835.2|3830.2|3837.2|3832.2|3835.2|3830.2|0
1590373800000|2020-05-25 02:30:00|3835.5|3830.5|3834.1|3829.1|3835.5|3830.5|3833.4|3828.4|0
1590374100000|2020-05-25 02:35:00|3834.2|3829.2|3832.5|3827.5|3834.4|3829.4|3830.8|3825.8|0
1590374400000|2020-05-25 02:40:00|3832.6|3827.6|3831.5|3826.5|3832.8|3827.8|3830.6|3825.6|0
1590374700000|2020-05-25 02:45:00|3831.6|3826.6|3830.4|3825.4|3833.1|3828.1|3829.4|3824.4|0
1590375000000|2020-05-25 02:50:00|3830.5|3825.5|3833.3|3828.3|3833.6|3828.6|3830.4|3825.4|0
1590375300000|2020-05-25 02:55:00|3833.4|3828.4|3831.7|3826.7|3833.5|3828.5|3831.5|3826.5|0
1590375600000|2020-05-25 03:00:00|3831.9|3826.9|3834.3|3829.3|3834.3|3829.3|3831.5|3826.5|0
1590375900000|2020-05-25 03:05:00|3834.4|3829.4|3835.3|3830.3|3836.4|3831.4|3834.3|3829.3|0
1590376200000|2020-05-25 03:10:00|3835.2|3830.2|3835.7|3830.7|3836.5|3831.5|3834.5|3829.5|0
1590376500000|2020-05-25 03:15:00|3835.5|3830.5|3833|3828|3836.5|3831.5|3832.7|3827.7|0
1590376800000|2020-05-25 03:20:00|3833.1|3828.1|3834.9|3829.9|3835.4|3830.4|3832.7|3827.7|0
1590377100000|2020-05-25 03:25:00|3835.1|3830.1|3835.1|3830.1|3835.7|3830.7|3834.4|3829.4|0
1590377400000|2020-05-25 03:30:00|3835.3|3830.3|3834.9|3829.9|3836|3831|3834.2|3829.2|0
1590377700000|2020-05-25 03:35:00|3834.8|3829.8|3834.4|3829.4|3835|3830|3833.4|3828.4|0
1590378000000|2020-05-25 03:40:00|3834.5|3829.5|3835|3830|3835.4|3830.4|3834.2|3829.2|0
1590378300000|2020-05-25 03:45:00|3835.3|3830.3|3836.7|3831.7|3837.6|3832.6|3835.2|3830.2|0
1590378600000|2020-05-25 03:50:00|3836.8|3831.8|3835.9|3830.9|3837.3|3832.3|3835|3830|0
1590378900000|2020-05-25 03:55:00|3835.8|3830.8|3836.2|3831.2|3836.3|3831.3|3834.8|3829.8|0
1590379200000|2020-05-25 04:00:00|3836.3|3831.3|3837.1|3832.1|3837.8|3832.8|3835.8|3830.8|0
1590379500000|2020-05-25 04:05:00|3837.4|3832.4|3839.5|3834.5|3839.9|3834.9|3836.9|3831.9|0
1590379800000|2020-05-25 04:10:00|3839.4|3834.4|3838.7|3833.7|3839.7|3834.7|3838.6|3833.6|0
1590380100000|2020-05-25 04:15:00|3838.8|3833.8|3839.3|3834.3|3839.5|3834.5|3838.1|3833.1|0
1590380400000|2020-05-25 04:20:00|3839.1|3834.1|3839.5|3834.5|3839.7|3834.7|3838.9|3833.9|0
1590380700000|2020-05-25 04:25:00|3839.6|3834.6|3840.5|3835.5|3840.9|3835.9|3839.6|3834.6|0
1590381000000|2020-05-25 04:30:00|3840.4|3835.4|3840.3|3835.3|3840.9|3835.9|3839.9|3834.9|0
1590381300000|2020-05-25 04:35:00|3840.1|3835.1|3839.5|3834.5|3840.1|3835.1|3838.9|3833.9|0
1590381600000|2020-05-25 04:40:00|3839.6|3834.6|3838.9|3833.9|3839.7|3834.7|3837.8|3832.8|0
1590381900000|2020-05-25 04:45:00|3839.1|3834.1|3839.1|3834.1|3839.4|3834.4|3837.9|3832.9|0
1590382200000|2020-05-25 04:50:00|3839.2|3834.2|3838|3833|3839.7|3834.7|3837.7|3832.7|0
1590382500000|2020-05-25 04:55:00|3838.1|3833.1|3838.2|3833.2|3839.1|3834.1|3837.5|3832.5|0
1590382800000|2020-05-25 05:00:00|3838.1|3833.1|3841.5|3836.5|3842.7|3837.7|3838|3833|0
1590383100000|2020-05-25 05:05:00|3841.3|3836.3|3840.2|3835.2|3841.5|3836.5|3839.6|3834.6|0
1590383400000|2020-05-25 05:10:00|3839.9|3834.9|3841|3836|3841.9|3836.9|3839.9|3834.9|0
1590383700000|2020-05-25 05:15:00|3841.1|3836.1|3841|3836|3842.6|3837.6|3840.3|3835.3|0
1590384000000|2020-05-25 05:20:00|3841.1|3836.1|3841.3|3836.3|3841.7|3836.7|3840.5|3835.5|0
1590384300000|2020-05-25 05:25:00|3841.2|3836.2|3841.4|3836.4|3841.6|3836.6|3840.3|3835.3|0
1590384600000|2020-05-25 05:30:00|3841.5|3836.5|3841.9|3836.9|3843.2|3838.2|3841.5|3836.5|0
1590384900000|2020-05-25 05:35:00|3842.1|3837.1|3838.9|3833.9|3842.1|3837.1|3838.6|3833.6|0
1590385200000|2020-05-25 05:40:00|3838.5|3833.5|3839.1|3834.1|3839.5|3834.5|3836.9|3831.9|0
1590385500000|2020-05-25 05:45:00|3839|3834|3838.3|3833.3|3839.3|3834.3|3838.2|3833.2|0
1590385800000|2020-05-25 05:50:00|3838.4|3833.4|3838.7|3833.7|3839.1|3834.1|3837.9|3832.9|0
1590386100000|2020-05-25 05:55:00|3838.8|3833.8|3840.7|3835.7|3841.2|3836.2|3838.7|3833.7|0
1590386400000|2020-05-25 06:00:00|3840.9|3835.9|3844.8|3839.8|3845.1|3840.1|3840.6|3835.6|0
1590386700000|2020-05-25 06:05:00|3844.1|3839.1|3844.4|3839.4|3845.7|3840.7|3843.1|3838.1|0
1590387000000|2020-05-25 06:10:00|3844.5|3839.5|3846.1|3841.1|3846.8|3841.8|3843|3838|0
1590387300000|2020-05-25 06:15:00|3846.4|3841.4|3846.5|3841.5|3847.2|3842.2|3845.5|3840.5|0
1590387600000|2020-05-25 06:20:00|3847|3842|3842.9|3837.9|3847.1|3842.1|3842.4|3837.4|0
1590387900000|2020-05-25 06:25:00|3842.8|3837.8|3842.9|3837.9|3843.5|3838.5|3841.9|3836.9|0
1590388200000|2020-05-25 06:30:00|3842.7|3837.7|3843.6|3838.6|3844.2|3839.2|3842.6|3837.6|0
1590388500000|2020-05-25 06:35:00|3843.8|3838.8|3844.9|3839.9|3844.9|3839.9|3843.5|3838.5|0
1590388800000|2020-05-25 06:40:00|3845|3840|3844.2|3839.2|3845.5|3840.5|3843.9|3838.9|0
1590389100000|2020-05-25 06:45:00|3844.1|3839.1|3844.1|3839.1|3844.9|3839.9|3843.6|3838.6|0
1590389400000|2020-05-25 06:50:00|3844|3839|3844.1|3839.1|3844.5|3839.5|3843.2|3838.2|0
1590389700000|2020-05-25 06:55:00|3844.2|3839.2|3843.6|3838.6|3844.3|3839.3|3842.6|3837.6|0
1590390000000|2020-05-25 07:00:00|3843.4|3838.4|3840|3835|3843.6|3838.6|3838.9|3833.9|0
1590390300000|2020-05-25 07:05:00|3839.9|3834.9|3839.4|3834.4|3840.7|3835.7|3838.8|3833.8|0
1590390600000|2020-05-25 07:10:00|3839.5|3834.5|3841.1|3836.1|3841.2|3836.2|3838.4|3833.4|0
1590390900000|2020-05-25 07:15:00|3841.2|3836.2|3838.3|3833.3|3842.1|3837.1|3836.5|3831.5|0
1590391200000|2020-05-25 07:20:00|3838.2|3833.2|3837.7|3832.7|3839.3|3834.3|3837.4|3832.4|0
1590391500000|2020-05-25 07:25:00|3837.8|3832.8|3837.9|3832.9|3838.5|3833.5|3836.1|3831.1|0
1590391800000|2020-05-25 07:30:00|3837.8|3832.8|3835.1|3830.1|3838.3|3833.3|3833.9|3828.9|0
1590392100000|2020-05-25 07:35:00|3835|3830|3837.7|3832.7|3838.1|3833.1|3834.6|3829.6|0
1590392400000|2020-05-25 07:40:00|3837.9|3832.9|3838|3833|3838.6|3833.6|3837.4|3832.4|0
1590392700000|2020-05-25 07:45:00|3838.2|3833.2|3837.5|3832.5|3839.6|3834.6|3837.4|3832.4|0
1590393000000|2020-05-25 07:50:00|3837.8|3832.8|3839.3|3834.3|3840.2|3835.2|3837.5|3832.5|0
1590393300000|2020-05-25 07:55:00|3839.5|3834.5|3838.8|3833.8|3840.4|3835.4|3838.3|3833.3|0
1590393600000|2020-05-25 08:00:00|3839|3834|3836.7|3831.7|3840|3835|3836.5|3831.5|0
1590393900000|2020-05-25 08:05:00|3836.6|3831.6|3836.7|3831.7|3837.6|3832.6|3835.9|3830.9|0
1590394200000|2020-05-25 08:10:00|3836.6|3831.6|3837.1|3832.1|3837.6|3832.6|3834.7|3829.7|0
1590394500000|2020-05-25 08:15:00|3837|3832|3836|3831|3837.8|3832.8|3833.3|3828.3|0
1590394800000|2020-05-25 08:20:00|3835.9|3830.9|3837.2|3832.2|3837.8|3832.8|3835.4|3830.4|0
1590395100000|2020-05-25 08:25:00|3837|3832|3838.1|3833.1|3839.1|3834.1|3835.9|3830.9|0
1590395400000|2020-05-25 08:30:00|3838.3|3833.3|3839.8|3834.8|3841.1|3836.1|3838.1|3833.1|0
1590395700000|2020-05-25 08:35:00|3840.2|3835.2|3840.8|3835.8|3840.8|3835.8|3838.9|3833.9|0
1590396000000|2020-05-25 08:40:00|3841.1|3836.1|3846.3|3841.3|3846.6|3841.6|3840.2|3835.2|0
1590396300000|2020-05-25 08:45:00|3846.1|3841.1|3861.2|3856.2|3862.7|3857.7|3846|3841|0
1590396600000|2020-05-25 08:50:00|3861.3|3856.3|3857.9|3852.9|3863.8|3858.8|3857|3852|0
1590396900000|2020-05-25 08:55:00|3858.3|3853.3|3858.8|3853.8|3859.6|3854.6|3857.1|3852.1|0
1590397200000|2020-05-25 09:00:00|3858.6|3853.6|3859.6|3854.6|3862.5|3857.5|3858.6|3853.6|0
1590397500000|2020-05-25 09:05:00|3859.3|3854.3|3859.5|3854.5|3861.1|3856.1|3859.1|3854.1|0
1590397800000|2020-05-25 09:10:00|3859.7|3854.7|3859|3854|3859.7|3854.7|3858.1|3853.1|0
1590398100000|2020-05-25 09:15:00|3859.4|3854.4|3858|3853|3859.7|3854.7|3857.7|3852.7|0
1590398400000|2020-05-25 09:20:00|3857.7|3852.7|3858.7|3853.7|3859.3|3854.3|3857.4|3852.4|0
1590398700000|2020-05-25 09:25:00|3858.4|3853.4|3860|3855|3860.3|3855.3|3858.4|3853.4|0
1590399000000|2020-05-25 09:30:00|3859.8|3854.8|3858.1|3853.1|3860.6|3855.6|3857.8|3852.8|0
1590399300000|2020-05-25 09:35:00|3857.9|3852.9|3859.4|3854.4|3861|3856|3857.8|3852.8|0
1590399600000|2020-05-25 09:40:00|3859.7|3854.7|3859.1|3854.1|3861.3|3856.3|3858.3|3853.3|0
1590399900000|2020-05-25 09:45:00|3859.4|3854.4|3859.7|3854.7|3860.4|3855.4|3858.7|3853.7|0
1590400200000|2020-05-25 09:50:00|3859.9|3854.9|3859.1|3854.1|3860|3855|3857.5|3852.5|0
1590400500000|2020-05-25 09:55:00|3859.2|3854.2|3861.6|3856.6|3862.5|3857.5|3858.4|3853.4|0
1590400800000|2020-05-25 10:00:00|3861.3|3856.3|3856.2|3851.2|3862.3|3857.3|3855.7|3850.7|0
1590401100000|2020-05-25 10:05:00|3856|3851|3855.4|3850.4|3857.1|3852.1|3854.5|3849.5|0
1590401400000|2020-05-25 10:10:00|3855.2|3850.2|3855.4|3850.4|3856.7|3851.7|3854.4|3849.4|0
1590401700000|2020-05-25 10:15:00|3855.7|3850.7|3857.6|3852.6|3858.6|3853.6|3855.7|3850.7|0
1590402000000|2020-05-25 10:20:00|3857.3|3852.3|3856|3851|3857.6|3852.6|3854.1|3849.1|0
1590402300000|2020-05-25 10:25:00|3856.4|3851.4|3855.1|3850.1|3856.4|3851.4|3853.9|3848.9|0
1590402600000|2020-05-25 10:30:00|3855.2|3850.2|3855.7|3850.7|3856.7|3851.7|3853.1|3848.1|0
1590402900000|2020-05-25 10:35:00|3855.6|3850.6|3855.1|3850.1|3855.7|3850.7|3853.8|3848.8|0
1590403200000|2020-05-25 10:40:00|3855.4|3850.4|3858.3|3853.3|3859.2|3854.2|3855.4|3850.4|0
1590403500000|2020-05-25 10:45:00|3857.9|3852.9|3861.5|3856.5|3862.1|3857.1|3857.9|3852.9|0
1590403800000|2020-05-25 10:50:00|3861.8|3856.8|3863.4|3858.4|3863.8|3858.8|3861.8|3856.8|0
1590404100000|2020-05-25 10:55:00|3863.5|3858.5|3862.4|3857.4|3863.5|3858.5|3861.8|3856.8|0
1590404400000|2020-05-25 11:00:00|3862.1|3857.1|3860.8|3855.8|3862.7|3857.7|3860.4|3855.4|0
1590404700000|2020-05-25 11:05:00|3860.9|3855.9|3860.1|3855.1|3861.4|3856.4|3860.1|3855.1|0
1590405000000|2020-05-25 11:10:00|3859.8|3854.8|3861.1|3856.1|3861.4|3856.4|3859.8|3854.8|0
1590405300000|2020-05-25 11:15:00|3861.4|3856.4|3861.7|3856.7|3862|3857|3860.4|3855.4|0
1590405600000|2020-05-25 11:20:00|3861.4|3856.4|3860.1|3855.1|3861.4|3856.4|3859.5|3854.5|0
1590405900000|2020-05-25 11:25:00|3859.9|3854.9|3859.7|3854.7|3860.7|3855.7|3859.4|3854.4|0
1590406200000|2020-05-25 11:30:00|3859.6|3854.6|3858.3|3853.3|3860.5|3855.5|3858.1|3853.1|0
1590406500000|2020-05-25 11:35:00|3858.1|3853.1|3856.5|3851.5|3858.8|3853.8|3855.9|3850.9|0
1590406800000|2020-05-25 11:40:00|3856.8|3851.8|3858.5|3853.5|3859.4|3854.4|3856.8|3851.8|0
1590407100000|2020-05-25 11:45:00|3858.6|3853.6|3858.2|3853.2|3859.7|3854.7|3858.1|3853.1|0
1590407400000|2020-05-25 11:50:00|3857.8|3852.8|3857.4|3852.4|3858.4|3853.4|3856.8|3851.8|0
1590407700000|2020-05-25 11:55:00|3857.3|3852.3|3858.7|3853.7|3858.7|3853.7|3857.1|3852.1|0
1590408000000|2020-05-25 12:00:00|3858.4|3853.4|3859.7|3854.7|3859.7|3854.7|3857.4|3852.4|0
1590408300000|2020-05-25 12:05:00|3859.5|3854.5|3857.9|3852.9|3860|3855|3857.9|3852.9|0
1590408600000|2020-05-25 12:10:00|3857.8|3852.8|3857.8|3852.8|3858.1|3853.1|3856.8|3851.8|0
1590408900000|2020-05-25 12:15:00|3858.1|3853.1|3857.8|3852.8|3858.1|3853.1|3856.8|3851.8|0
1590409200000|2020-05-25 12:20:00|3857.4|3852.4|3860.7|3855.7|3861.6|3856.6|3857.4|3852.4|0
1590409500000|2020-05-25 12:25:00|3860.5|3855.5|3859.3|3854.3|3860.7|3855.7|3858.9|3853.9|0
1590409800000|2020-05-25 12:30:00|3859.1|3854.1|3860.2|3855.2|3860.8|3855.8|3858.5|3853.5|0
1590410100000|2020-05-25 12:35:00|3860.4|3855.4|3862.7|3857.7|3862.7|3857.7|3859.2|3854.2|0
1590410400000|2020-05-25 12:40:00|3862.6|3857.6|3863.2|3858.2|3865.1|3860.1|3862.4|3857.4|0
1590410700000|2020-05-25 12:45:00|3863.5|3858.5|3862.9|3857.9|3864.2|3859.2|3862.2|3857.2|0
1590411000000|2020-05-25 12:50:00|3863.2|3858.2|3863.9|3858.9|3864.8|3859.8|3862.3|3857.3|0
1590411300000|2020-05-25 12:55:00|3864.2|3859.2|3863.6|3858.6|3864.2|3859.2|3863.2|3858.2|0
1590411600000|2020-05-25 13:00:00|3863.9|3858.9|3863.2|3858.2|3865.8|3860.8|3863.2|3858.2|0
1590411900000|2020-05-25 13:05:00|3863.6|3858.6|3862.3|3857.3|3863.9|3858.9|3861.9|3856.9|0
1590412200000|2020-05-25 13:10:00|3862.6|3857.6|3863.9|3858.9|3863.9|3858.9|3862.3|3857.3|0
1590412500000|2020-05-25 13:15:00|3864.2|3859.2|3865.6|3860.6|3865.9|3860.9|3863.6|3858.6|0
1590412800000|2020-05-25 13:20:00|3865.7|3860.7|3865.9|3860.9|3865.9|3860.9|3865.2|3860.2|0
1590413100000|2020-05-25 13:25:00|3865.5|3860.5|3865.6|3860.6|3866.4|3861.4|3865.4|3860.4|0
1590413400000|2020-05-25 13:30:00|3865.5|3860.5|3863.2|3858.2|3866.1|3861.1|3862.9|3857.9|0
1590413700000|2020-05-25 13:35:00|3863.8|3858.8|3865.5|3860.5|3865.9|3860.9|3863.5|3858.5|0
1590414000000|2020-05-25 13:40:00|3865.7|3860.7|3863.9|3858.9|3866.2|3861.2|3863.9|3858.9|0
1590414300000|2020-05-25 13:45:00|3864.2|3859.2|3863.6|3858.6|3864.2|3859.2|3862.7|3857.7|0
1590414600000|2020-05-25 13:50:00|3864.9|3859.9|3865.5|3860.5|3866.5|3861.5|3864.6|3859.6|0
1590414900000|2020-05-25 13:55:00|3865.9|3860.9|3865.5|3860.5|3866.2|3861.2|3865.2|3860.2|0
1590415200000|2020-05-25 14:00:00|3865.9|3860.9|3864.9|3859.9|3865.9|3860.9|3864.6|3859.6|0
1590415500000|2020-05-25 14:05:00|3865.2|3860.2|3864.9|3859.9|3865.9|3860.9|3864.6|3859.6|0
1590415800000|2020-05-25 14:10:00|3865.2|3860.2|3865.9|3860.9|3865.9|3860.9|3864.9|3859.9|0
1590416100000|2020-05-25 14:15:00|3866.2|3861.2|3866.3|3861.3|3866.5|3861.5|3865|3860|0
1590416400000|2020-05-25 14:20:00|3866.2|3861.2|3866.3|3861.3|3866.7|3861.7|3865.7|3860.7|0
1590416700000|2020-05-25 14:25:00|3866.7|3861.7|3869.4|3864.4|3869.7|3864.7|3866.3|3861.3|0
1590417000000|2020-05-25 14:30:00|3869.7|3864.7|3870.6|3865.6|3871.3|3866.3|3869.7|3864.7|0
1590417300000|2020-05-25 14:35:00|3870.8|3865.8|3873|3868|3873|3868|3870.8|3865.8|0
1590417600000|2020-05-25 14:40:00|3873.1|3868.1|3872.4|3867.4|3873.1|3868.1|3872.1|3867.1|0
1590417900000|2020-05-25 14:45:00|3872.8|3867.8|3872.1|3867.1|3872.8|3867.8|3872|3867|0
1590418200000|2020-05-25 14:50:00|3872.3|3867.3|3872.3|3867.3|3873.1|3868.1|3872|3867|0
1590418500000|2020-05-25 14:55:00|3872.4|3867.4|3872.4|3867.4|3872.8|3867.8|3872.1|3867.1|0
1590418800000|2020-05-25 15:00:00|3872.1|3867.1|3871.5|3866.5|3872.1|3867.1|3871.1|3866.1|0
1590419100000|2020-05-25 15:05:00|3871.8|3866.8|3871.8|3866.8|3871.8|3866.8|3871.1|3866.1|0
1590419400000|2020-05-25 15:10:00|3871.5|3866.5|3872.7|3867.7|3873|3868|3871.5|3866.5|0
1590419700000|2020-05-25 15:15:00|3873|3868|3872.5|3867.5|3873|3868|3871.9|3866.9|0
1590420000000|2020-05-25 15:20:00|3872.2|3867.2|3873.2|3868.2|3873.6|3868.6|3871.9|3866.9|0
1590420300000|2020-05-25 15:25:00|3872.9|3867.9|3872.3|3867.3|3873.2|3868.2|3871.9|3866.9|0
1590420600000|2020-05-25 15:30:00|3872.1|3867.1|3873.8|3868.8|3873.9|3868.9|3871.9|3866.9|0
1590420900000|2020-05-25 15:35:00|3873.5|3868.5|3873.7|3868.7|3874.1|3869.1|3873|3868|0
1590421200000|2020-05-25 15:40:00|3873.4|3868.4|3873.2|3868.2|3874|3869|3872.4|3867.4|0
1590421500000|2020-05-25 15:45:00|3873.3|3868.3|3872.2|3867.2|3873.3|3868.3|3872.2|3867.2|0
1590421800000|2020-05-25 15:50:00|3871.9|3866.9|3871.8|3866.8|3872.3|3867.3|3871.8|3866.8|0
1590422100000|2020-05-25 15:55:00|3872.2|3867.2|3872.2|3867.2|3872.2|3867.2|3871.8|3866.8|0
1590422400000|2020-05-25 16:00:00|3871.8|3866.8|3870.8|3865.8|3872.2|3867.2|3870.5|3865.5|0
1590422700000|2020-05-25 16:05:00|3871.1|3866.1|3871.1|3866.1|3871.5|3866.5|3870.8|3865.8|0
1590423000000|2020-05-25 16:10:00|3870.8|3865.8|3870.8|3865.8|3871.1|3866.1|3870.5|3865.5|0
1590423300000|2020-05-25 16:15:00|3870.6|3865.6|3871.4|3866.4|3871.4|3866.4|3870.1|3865.1|0
1590423600000|2020-05-25 16:20:00|3871.1|3866.1|3870.8|3865.8|3871.4|3866.4|3870.8|3865.8|0
1590423900000|2020-05-25 16:25:00|3870.9|3865.9|3870.4|3865.4|3871.1|3866.1|3870|3865|0
1590424200000|2020-05-25 16:30:00|3871.3|3866.3|3873|3868|3873|3868|3871.3|3866.3|0
1590424500000|2020-05-25 16:35:00|3873.3|3868.3|3871.9|3866.9|3873.3|3868.3|3871.9|3866.9|0
1590424800000|2020-05-25 16:40:00|3872.3|3867.3|3871.6|3866.6|3872.3|3867.3|3871.6|3866.6|0
1590425100000|2020-05-25 16:45:00|3871.9|3866.9|3873.3|3868.3|3873.3|3868.3|3871.3|3866.3|0
1590425400000|2020-05-25 16:50:00|3873.4|3868.4|3872.3|3867.3|3873.6|3868.6|3872|3867|0
1590425700000|2020-05-25 16:55:00|3872.5|3867.5|3872.6|3867.6|3873|3868|3870.9|3865.9|0
1590426000000|2020-05-25 17:00:00|3872|3867|3871.4|3866.4|3872|3867|3871.4|3866.4|0
1590426300000|2020-05-25 17:05:00|3871.5|3866.5|3871.7|3866.7|3872.1|3867.1|3871.4|3866.4|0
1590426600000|2020-05-25 17:10:00|3871.4|3866.4|3871.5|3866.5|3872.1|3867.1|3871.4|3866.4|0
1590426900000|2020-05-25 17:15:00|3871.4|3866.4|3871.4|3866.4|3871.4|3866.4|3871.4|3866.4|0
1590427200000|2020-05-25 17:20:00|3870.7|3865.7|3871.4|3866.4|3871.4|3866.4|3870.7|3865.7|0
1590427500000|2020-05-25 17:25:00|3871.7|3866.7|3871.4|3866.4|3871.7|3866.7|3871.4|3866.4|0
1590428100000|2020-05-25 17:35:00|3871.3|3866.3|3871.4|3866.4|3871.4|3866.4|3871.3|3866.3|0
1590428400000|2020-05-25 17:40:00|3871.3|3866.3|3871.3|3866.3|3871.3|3866.3|3871.3|3866.3|0
1590428700000|2020-05-25 17:45:00|3870.7|3865.7|3871|3866|3871.4|3866.4|3870.7|3865.7|0
1590429000000|2020-05-25 17:50:00|3870.7|3865.7|3871|3866|3871.4|3866.4|3870.7|3865.7|0
1590429300000|2020-05-25 17:55:00|3869.4|3864.4|3870.3|3865.3|3870.3|3865.3|3869.4|3864.4|0
1590429600000|2020-05-25 18:00:00|3869.7|3864.7|3870.3|3865.3|3870.3|3865.3|3869.7|3864.7|0
1590429900000|2020-05-25 18:05:00|3870.5|3865.5|3870.5|3865.5|3870.5|3865.5|3870.5|3865.5|0
1590430200000|2020-05-25 18:10:00|3870.2|3865.2|3870.5|3865.5|3870.5|3865.5|3870.2|3865.2|0
1590430500000|2020-05-25 18:15:00|3870.2|3865.2|3870.5|3865.5|3870.5|3865.5|3869.9|3864.9|0
1590430800000|2020-05-25 18:20:00|3870.2|3865.2|3870.6|3865.6|3870.6|3865.6|3869.9|3864.9|0
1590431100000|2020-05-25 18:25:00|3870.5|3865.5|3871.3|3866.3|3871.3|3866.3|3870.5|3865.5|0
1590431700000|2020-05-25 18:35:00|3871.9|3866.9|3871.1|3866.1|3871.9|3866.9|3870.8|3865.8|0
1590432000000|2020-05-25 18:40:00|3870.8|3865.8|3871.4|3866.4|3871.4|3866.4|3870.8|3865.8|0
1590432900000|2020-05-25 18:55:00|3872|3867|3872|3867|3872|3867|3872|3867|0
1590434100000|2020-05-25 19:15:00|3872.6|3867.6|3872.6|3867.6|3872.6|3867.6|3872.6|3867.6|0
1590434400000|2020-05-25 19:20:00|3872|3867|3872.3|3867.3|3872.6|3867.6|3872|3867|0
1590434700000|2020-05-25 19:25:00|3872.6|3867.6|3872.6|3867.6|3872.6|3867.6|3872.3|3867.3|0
1590435000000|2020-05-25 19:30:00|3872.9|3867.9|3873.3|3868.3|3873.3|3868.3|3872.6|3867.6|0
1590435300000|2020-05-25 19:35:00|3873.4|3868.4|3874|3869|3874|3869|3873.4|3868.4|0
1590435600000|2020-05-25 19:40:00|3873.7|3868.7|3873.4|3868.4|3873.7|3868.7|3873.4|3868.4|0
1590436200000|2020-05-25 19:50:00|3874|3869|3873.3|3868.3|3874|3869|3873.3|3868.3|0
1590436500000|2020-05-25 19:55:00|3873|3868|3873|3868|3873.7|3868.7|3873|3868|0
1590437400000|2020-05-25 20:10:00|3872.9|3867.9|3873|3868|3873|3868|3872.9|3867.9|0
1590437700000|2020-05-25 20:15:00|3873.2|3868.2|3873|3868|3873.2|3868.2|3873|3868|0
1590438000000|2020-05-25 20:20:00|3874.6|3869.6|3874.6|3869.6|3874.6|3869.6|3874.6|3869.6|0
1590438300000|2020-05-25 20:25:00|3874.8|3869.8|3874.8|3869.8|3874.8|3869.8|3874.8|3869.8|0
1590441600000|2020-05-25 21:20:00|3867.4|3862.4|3872.4|3867.4|3872.4|3867.4|3867.4|3862.4|0
1590441900000|2020-05-25 21:25:00|3872.5|3867.5|3872.5|3867.5|3872.5|3867.5|3872.5|3867.5|0
1590443400000|2020-05-25 21:50:00|3872.1|3867.1|3871.7|3866.7|3872.1|3867.1|3871.7|3866.7|0
1590443700000|2020-05-25 21:55:00|3871.4|3866.4|3871.4|3866.4|3871.4|3866.4|3871.4|3866.4|0
1590444000000|2020-05-25 22:00:00|3870.6|3865.6|3864.1|3859.1|3871.6|3866.6|3862.8|3857.8|0
1590444300000|2020-05-25 22:05:00|3863.9|3858.9|3865.6|3860.6|3866.4|3861.4|3863|3858|0
1590444600000|2020-05-25 22:10:00|3865.3|3860.3|3865.9|3860.9|3866.2|3861.2|3864.3|3859.3|0
1590444900000|2020-05-25 22:15:00|3866.1|3861.1|3865.8|3860.8|3867.1|3862.1|3865.5|3860.5|0
1590445200000|2020-05-25 22:20:00|3865.7|3860.7|3866.8|3861.8|3868.4|3863.4|3865.4|3860.4|0
1590445500000|2020-05-25 22:25:00|3866.6|3861.6|3866.5|3861.5|3867.5|3862.5|3865.8|3860.8|0
1590445800000|2020-05-25 22:30:00|3864.9|3859.9|3865.2|3860.2|3866.9|3861.9|3864.6|3859.6|0
1590446100000|2020-05-25 22:35:00|3864.9|3859.9|3866.5|3861.5|3866.9|3861.9|3864.9|3859.9|0
1590446400000|2020-05-25 22:40:00|3866.2|3861.2|3865.6|3860.6|3866.5|3861.5|3865.6|3860.6|0
1590446700000|2020-05-25 22:45:00|3865.7|3860.7|3865.9|3860.9|3865.9|3860.9|3864.6|3859.6|0
1590447000000|2020-05-25 22:50:00|3866|3861|3866.2|3861.2|3866.9|3861.9|3866|3861|0
1590447300000|2020-05-25 22:55:00|3866|3861|3865.6|3860.6|3866.5|3861.5|3865.4|3860.4|0
1590447600000|2020-05-25 23:00:00|3865.7|3860.7|3865.6|3860.6|3866|3861|3865.6|3860.6|0
1590447900000|2020-05-25 23:05:00|3865.9|3860.9|3864.2|3859.2|3866.8|3861.8|3863.9|3858.9|0
1590448200000|2020-05-25 23:10:00|3864|3859|3865.8|3860.8|3865.8|3860.8|3863.9|3858.9|0
1590448500000|2020-05-25 23:15:00|3865.7|3860.7|3864.5|3859.5|3866.1|3861.1|3864.5|3859.5|0
1590448800000|2020-05-25 23:20:00|3864.9|3859.9|3863.2|3858.2|3864.9|3859.9|3861.9|3856.9|0
1590449100000|2020-05-25 23:25:00|3863.1|3858.1|3863.4|3858.4|3863.6|3858.6|3861.9|3856.9|0
1590449400000|2020-05-25 23:30:00|3863.2|3858.2|3864.5|3859.5|3865.1|3860.1|3863.2|3858.2|0
1590449700000|2020-05-25 23:35:00|3864.3|3859.3|3864.5|3859.5|3864.5|3859.5|3863.8|3858.8|0
1590450000000|2020-05-25 23:40:00|3864.3|3859.3|3864.8|3859.8|3864.8|3859.8|3863.8|3858.8|0
1590450300000|2020-05-25 23:45:00|3864.6|3859.6|3865.1|3860.1|3865.8|3860.8|3864.5|3859.5|0
1590450600000|2020-05-25 23:50:00|3865.3|3860.3|3866.7|3861.7|3867|3862|3865.1|3860.1|0
1590450900000|2020-05-25 23:55:00|3867|3862|3863.6|3858.6|3867|3862|3863.5|3858.5|0
1590451200000|2020-05-26 00:00:00|3863.7|3858.7|3863.6|3858.6|3864.9|3859.9|3861.8|3856.8|0
1590451500000|2020-05-26 00:05:00|3863.8|3858.8|3863.7|3858.7|3864.1|3859.1|3862.1|3857.1|0
1590451800000|2020-05-26 00:10:00|3863.8|3858.8|3865.9|3860.9|3866.3|3861.3|3862.9|3857.9|0
1590452100000|2020-05-26 00:15:00|3866.2|3861.2|3865.1|3860.1|3867.3|3862.3|3864.9|3859.9|0
1590452400000|2020-05-26 00:20:00|3865|3860|3863.3|3858.3|3865.3|3860.3|3862.9|3857.9|0
1590452700000|2020-05-26 00:25:00|3863.4|3858.4|3863.8|3858.8|3864.8|3859.8|3862.9|3857.9|0
1590453000000|2020-05-26 00:30:00|3863.6|3858.6|3864.4|3859.4|3865.8|3860.8|3863.6|3858.6|0
1590453300000|2020-05-26 00:35:00|3864.1|3859.1|3869|3864|3869.6|3864.6|3863.7|3858.7|0
1590453600000|2020-05-26 00:40:00|3869.1|3864.1|3870.3|3865.3|3871|3866|3869|3864|0
1590453900000|2020-05-26 00:45:00|3870.5|3865.5|3871.9|3866.9|3872|3867|3869.7|3864.7|0
1590454200000|2020-05-26 00:50:00|3872|3867|3870.5|3865.5|3872.5|3867.5|3870.5|3865.5|0
1590454500000|2020-05-26 00:55:00|3870.6|3865.6|3869.2|3864.2|3871.1|3866.1|3869.1|3864.1|0
1590454800000|2020-05-26 01:00:00|3869.4|3864.4|3870.8|3865.8|3870.8|3865.8|3868.4|3863.4|0
1590455100000|2020-05-26 01:05:00|3871|3866|3876.4|3871.4|3877.6|3872.6|3871|3866|0
1590455400000|2020-05-26 01:10:00|3876.5|3871.5|3877.1|3872.1|3877.6|3872.6|3876.1|3871.1|0
1590455700000|2020-05-26 01:15:00|3877|3872|3878.3|3873.3|3879.3|3874.3|3877|3872|0
1590456000000|2020-05-26 01:20:00|3878.4|3873.4|3879.2|3874.2|3880.8|3875.8|3877.9|3872.9|0
1590456300000|2020-05-26 01:25:00|3879.1|3874.1|3878.9|3873.9|3880.3|3875.3|3878.2|3873.2|0
1590456600000|2020-05-26 01:30:00|3878.8|3873.8|3880.5|3875.5|3881.3|3876.3|3878.6|3873.6|0
1590456900000|2020-05-26 01:35:00|3880.6|3875.6|3882.3|3877.3|3882.7|3877.7|3880.6|3875.6|0
1590457200000|2020-05-26 01:40:00|3882.4|3877.4|3881.2|3876.2|3882.4|3877.4|3880.8|3875.8|0
1590457500000|2020-05-26 01:45:00|3881.3|3876.3|3880.2|3875.2|3881.7|3876.7|3879.9|3874.9|0
1590457800000|2020-05-26 01:50:00|3880.4|3875.4|3880.6|3875.6|3881.1|3876.1|3879.8|3874.8|0
1590458100000|2020-05-26 01:55:00|3880.5|3875.5|3881.5|3876.5|3881.8|3876.8|3880.2|3875.2|0
1590458400000|2020-05-26 02:00:00|3881.6|3876.6|3882.1|3877.1|3882.7|3877.7|3881|3876|0
1590458700000|2020-05-26 02:05:00|3882|3877|3881.7|3876.7|3883.5|3878.5|3881.4|3876.4|0
1590459000000|2020-05-26 02:10:00|3881.5|3876.5|3879.9|3874.9|3882.3|3877.3|3879.6|3874.6|0
1590459300000|2020-05-26 02:15:00|3880.1|3875.1|3879.1|3874.1|3880.5|3875.5|3878.7|3873.7|0
1590459600000|2020-05-26 02:20:00|3879.3|3874.3|3879.6|3874.6|3881.1|3876.1|3879.3|3874.3|0
1590459900000|2020-05-26 02:25:00|3879.7|3874.7|3880.8|3875.8|3881.7|3876.7|3879.5|3874.5|0
1590460200000|2020-05-26 02:30:00|3880.9|3875.9|3879.5|3874.5|3881|3876|3879.3|3874.3|0
1590460500000|2020-05-26 02:35:00|3879.4|3874.4|3879.2|3874.2|3879.6|3874.6|3878.2|3873.2|0
1590460800000|2020-05-26 02:40:00|3879.1|3874.1|3878.3|3873.3|3879.6|3874.6|3878.2|3873.2|0
1590461100000|2020-05-26 02:45:00|3878.2|3873.2|3878.6|3873.6|3879.2|3874.2|3877.5|3872.5|0
1590461400000|2020-05-26 02:50:00|3878.7|3873.7|3880.4|3875.4|3880.4|3875.4|3878.2|3873.2|0
1590461700000|2020-05-26 02:55:00|3880.3|3875.3|3880.1|3875.1|3880.6|3875.6|3879.2|3874.2|0
1590462000000|2020-05-26 03:00:00|3880.2|3875.2|3882.1|3877.1|3882.5|3877.5|3879.7|3874.7|0
1590462300000|2020-05-26 03:05:00|3882.2|3877.2|3882.5|3877.5|3883.1|3878.1|3881.9|3876.9|0
1590462600000|2020-05-26 03:10:00|3882.4|3877.4|3881.6|3876.6|3882.5|3877.5|3881.5|3876.5|0
1590462900000|2020-05-26 03:15:00|3881.7|3876.7|3881.5|3876.5|3882.1|3877.1|3881|3876|0
1590463200000|2020-05-26 03:20:00|3881.6|3876.6|3883|3878|3883.1|3878.1|3880.1|3875.1|0
1590463500000|2020-05-26 03:25:00|3883.2|3878.2|3882.8|3877.8|3883.2|3878.2|3881.7|3876.7|0
1590463800000|2020-05-26 03:30:00|3883|3878|3883.8|3878.8|3884.8|3879.8|3882.8|3877.8|0
1590464100000|2020-05-26 03:35:00|3883.7|3878.7|3888.2|3883.2|3888.6|3883.6|3883.4|3878.4|0
1590464400000|2020-05-26 03:40:00|3888|3883|3888|3883|3889|3884|3887.6|3882.6|0
1590464700000|2020-05-26 03:45:00|3888.2|3883.2|3888|3883|3888.7|3883.7|3887.8|3882.8|0
1590465000000|2020-05-26 03:50:00|3887.9|3882.9|3890.5|3885.5|3891.1|3886.1|3887.8|3882.8|0
1590465300000|2020-05-26 03:55:00|3890.3|3885.3|3889.3|3884.3|3890.5|3885.5|3888.9|3883.9|0
1590465600000|2020-05-26 04:00:00|3889.2|3884.2|3888.7|3883.7|3890.3|3885.3|3888.3|3883.3|0
1590465900000|2020-05-26 04:05:00|3888.6|3883.6|3889.2|3884.2|3889.6|3884.6|3888.2|3883.2|0
1590466200000|2020-05-26 04:10:00|3889|3884|3887.5|3882.5|3889.4|3884.4|3887.4|3882.4|0
1590466500000|2020-05-26 04:15:00|3887.6|3882.6|3888.1|3883.1|3888.6|3883.6|3887.3|3882.3|0
1590466800000|2020-05-26 04:20:00|3888.2|3883.2|3892.2|3887.2|3892.9|3887.9|3887.7|3882.7|0
1590467100000|2020-05-26 04:25:00|3892.3|3887.3|3893.6|3888.6|3894.1|3889.1|3891.5|3886.5|0
1590467400000|2020-05-26 04:30:00|3893.7|3888.7|3893.3|3888.3|3897.1|3892.1|3892.4|3887.4|0
1590467700000|2020-05-26 04:35:00|3893.2|3888.2|3896.4|3891.4|3896.6|3891.6|3893|3888|0
1590468000000|2020-05-26 04:40:00|3896.5|3891.5|3895.2|3890.2|3898.4|3893.4|3893.8|3888.8|0
1590468300000|2020-05-26 04:45:00|3895.1|3890.1|3893.4|3888.4|3895.3|3890.3|3892.7|3887.7|0
1590468600000|2020-05-26 04:50:00|3893.5|3888.5|3894|3889|3894.6|3889.6|3892.9|3887.9|0
1590468900000|2020-05-26 04:55:00|3893.9|3888.9|3892.7|3887.7|3894.1|3889.1|3892.1|3887.1|0
1590469200000|2020-05-26 05:00:00|3892.8|3887.8|3893.4|3888.4|3894.8|3889.8|3892.5|3887.5|0
1590469500000|2020-05-26 05:05:00|3893.5|3888.5|3892.4|3887.4|3895.1|3890.1|3891.6|3886.6|0
1590469800000|2020-05-26 05:10:00|3892.3|3887.3|3890.9|3885.9|3892.3|3887.3|3889.5|3884.5|0
1590470100000|2020-05-26 05:15:00|3890.8|3885.8|3892.8|3887.8|3893.2|3888.2|3890.7|3885.7|0
1590470400000|2020-05-26 05:20:00|3892.7|3887.7|3890.3|3885.3|3893|3888|3889.2|3884.2|0
1590470700000|2020-05-26 05:25:00|3890.2|3885.2|3890.5|3885.5|3891.3|3886.3|3889|3884|0
1590471000000|2020-05-26 05:30:00|3890.6|3885.6|3889.6|3884.6|3890.7|3885.7|3889|3884|0
1590471300000|2020-05-26 05:35:00|3889.7|3884.7|3893.9|3888.9|3894.8|3889.8|3889.7|3884.7|0
1590471600000|2020-05-26 05:40:00|3894|3889|3894.1|3889.1|3896.5|3891.5|3893.3|3888.3|0
1590471900000|2020-05-26 05:45:00|3894.2|3889.2|3894.4|3889.4|3894.7|3889.7|3891.1|3886.1|0
1590472200000|2020-05-26 05:50:00|3894.5|3889.5|3894.7|3889.7|3895.7|3890.7|3894|3889|0
1590472500000|2020-05-26 05:55:00|3894.8|3889.8|3894.3|3889.3|3896.4|3891.4|3893.5|3888.5|0
1590472800000|2020-05-26 06:00:00|3894|3889|3897.1|3892.1|3898|3893|3891.6|3886.6|0
1590473100000|2020-05-26 06:05:00|3897.2|3892.2|3898.1|3893.1|3898.4|3893.4|3895.9|3890.9|0
1590473400000|2020-05-26 06:10:00|3898.3|3893.3|3898.5|3893.5|3899.9|3894.9|3896.8|3891.8|0
1590473700000|2020-05-26 06:15:00|3898.4|3893.4|3898.9|3893.9|3899.3|3894.3|3897|3892|0
1590474000000|2020-05-26 06:20:00|3898.8|3893.8|3899|3894|3900.1|3895.1|3898|3893|0
1590474300000|2020-05-26 06:25:00|3899.1|3894.1|3899.2|3894.2|3900.7|3895.7|3898.1|3893.1|0
1590474600000|2020-05-26 06:30:00|3899.3|3894.3|3899.4|3894.4|3901|3896|3898.4|3893.4|0
1590474900000|2020-05-26 06:35:00|3899.3|3894.3|3897.9|3892.9|3899.5|3894.5|3897.9|3892.9|0
1590475200000|2020-05-26 06:40:00|3897.8|3892.8|3901.6|3896.6|3902.5|3897.5|3897.1|3892.1|0
1590475500000|2020-05-26 06:45:00|3901.7|3896.7|3899.3|3894.3|3902.3|3897.3|3898.7|3893.7|0
1590475800000|2020-05-26 06:50:00|3899.1|3894.1|3899.2|3894.2|3900.8|3895.8|3899.1|3894.1|0
1590476100000|2020-05-26 06:55:00|3899.1|3894.1|3897.9|3892.9|3899.8|3894.8|3897.3|3892.3|0
1590476400000|2020-05-26 07:00:00|3897.7|3892.7|3896.5|3891.5|3899.5|3894.5|3895.2|3890.2|0
1590476700000|2020-05-26 07:05:00|3896.6|3891.6|3896.9|3891.9|3897.3|3892.3|3894.5|3889.5|0
1590477000000|2020-05-26 07:10:00|3896.8|3891.8|3898.7|3893.7|3899.2|3894.2|3894.5|3889.5|0
1590477300000|2020-05-26 07:15:00|3898.8|3893.8|3893.9|3888.9|3900|3895|3892.9|3887.9|0
1590477600000|2020-05-26 07:20:00|3894|3889|3891.9|3886.9|3894.9|3889.9|3891.9|3886.9|0
1590477900000|2020-05-26 07:25:00|3891.8|3886.8|3887|3882|3892|3887|3886.8|3881.8|0
1590478200000|2020-05-26 07:30:00|3886.9|3881.9|3886.6|3881.6|3888.3|3883.3|3885.3|3880.3|0
1590478500000|2020-05-26 07:35:00|3886.4|3881.4|3887.8|3882.8|3890.3|3885.3|3886.2|3881.2|0
1590478800000|2020-05-26 07:40:00|3888|3883|3886.6|3881.6|3888.3|3883.3|3886.5|3881.5|0
1590479100000|2020-05-26 07:45:00|3886.7|3881.7|3884.6|3879.6|3886.7|3881.7|3881.8|3876.8|0
1590479400000|2020-05-26 07:50:00|3884.7|3879.7|3885.2|3880.2|3886.1|3881.1|3884|3879|0
1590479700000|2020-05-26 07:55:00|3885.3|3880.3|3894.2|3889.2|3894.6|3889.6|3885.1|3880.1|0
1590480000000|2020-05-26 08:00:00|3893.8|3888.8|3896.5|3893.5|3909.2|3906.2|3893|3888|0
1590480300000|2020-05-26 08:05:00|3896.6|3893.6|3897.5|3894.5|3898.8|3895.8|3895.9|3892.9|0
1590480600000|2020-05-26 08:10:00|3897.6|3894.6|3899.7|3896.7|3900.2|3897.2|3896.5|3893.5|0
1590480900000|2020-05-26 08:15:00|3899.3|3896.3|3902.7|3899.7|3903.2|3900.2|3899.1|3896.1|0
1590481200000|2020-05-26 08:20:00|3902.8|3899.8|3903.4|3900.4|3904|3901|3902.3|3899.3|0
1590481500000|2020-05-26 08:25:00|3903.2|3900.2|3902.5|3899.5|3903.6|3900.6|3902.4|3899.4|0
1590481800000|2020-05-26 08:30:00|3898.2|3895.2|3899.4|3896.4|3901.9|3898.9|3893.9|3890.9|0
1590482100000|2020-05-26 08:35:00|3899.5|3896.5|3898.6|3895.6|3899.5|3896.5|3898.2|3895.2|0
1590482400000|2020-05-26 08:40:00|3898.3|3895.3|3898.6|3895.6|3898.8|3895.8|3897.8|3894.8|0
1590482700000|2020-05-26 08:45:00|3898.5|3895.5|3898|3895|3898.5|3895.5|3897.8|3894.8|0
1590483000000|2020-05-26 08:50:00|3898.1|3895.1|3898.1|3895.1|3898.3|3895.3|3896.9|3893.9|0
1590483300000|2020-05-26 08:55:00|3897.9|3894.9|3897.8|3894.8|3898.6|3895.6|3896.7|3893.7|0
1590483600000|2020-05-26 09:00:00|3898.3|3895.3|3895.8|3892.8|3898.5|3895.5|3895.6|3892.6|0
1590483900000|2020-05-26 09:05:00|3895.7|3892.7|3899|3896|3900.2|3897.2|3895.7|3892.7|0
1590484200000|2020-05-26 09:10:00|3898.8|3895.8|3899.7|3896.7|3900.4|3897.4|3898.6|3895.6|0
1590484500000|2020-05-26 09:15:00|3900.3|3897.3|3900.7|3897.7|3901.1|3898.1|3899.8|3896.8|0
1590484800000|2020-05-26 09:20:00|3900.6|3897.6|3898.7|3895.7|3901.7|3898.7|3898.7|3895.7|0
1590485100000|2020-05-26 09:25:00|3898.9|3895.9|3898.6|3895.6|3899.2|3896.2|3896.6|3893.6|0
1590485400000|2020-05-26 09:30:00|3898.3|3895.3|3897.1|3894.1|3899.3|3896.3|3896.9|3893.9|0
1590485700000|2020-05-26 09:35:00|3897.4|3894.4|3895.9|3892.9|3897.7|3894.7|3894.9|3891.9|0
1590486000000|2020-05-26 09:40:00|3895.1|3892.1|3896.2|3893.2|3897.5|3894.5|3894.9|3891.9|0
1590486300000|2020-05-26 09:45:00|3896.1|3893.1|3893.3|3890.3|3896.2|3893.2|3893.3|3890.3|0
1590486600000|2020-05-26 09:50:00|3894.1|3891.1|3894.4|3891.4|3895.2|3892.2|3893.6|3890.6|0
1590486900000|2020-05-26 09:55:00|3894.3|3891.3|3894.2|3891.2|3895.5|3892.5|3893.4|3890.4|0
1590487200000|2020-05-26 10:00:00|3894.3|3891.3|3894.9|3891.9|3895|3892|3892.7|3889.7|0
1590487500000|2020-05-26 10:05:00|3894.7|3891.7|3892.2|3889.2|3894.7|3891.7|3892|3889|0
1590487800000|2020-05-26 10:10:00|3892.5|3889.5|3891.6|3888.6|3892.6|3889.6|3890.8|3887.8|0
1590488100000|2020-05-26 10:15:00|3891.7|3888.7|3893|3890|3893|3890|3891|3888|0
1590488400000|2020-05-26 10:20:00|3893.2|3890.2|3893.4|3890.4|3894.7|3891.7|3892.5|3889.5|0
1590488700000|2020-05-26 10:25:00|3893.1|3890.1|3893.6|3890.6|3894.2|3891.2|3892.4|3889.4|0
1590489000000|2020-05-26 10:30:00|3893.5|3890.5|3895.1|3892.1|3895.7|3892.7|3893.5|3890.5|0
1590489300000|2020-05-26 10:35:00|3895|3892|3893.7|3890.7|3895|3892|3892.5|3889.5|0
1590489600000|2020-05-26 10:40:00|3893.6|3890.6|3893.7|3890.7|3894|3891|3892.6|3889.6|0
1590489900000|2020-05-26 10:45:00|3893.6|3890.6|3894.1|3891.1|3894.4|3891.4|3893.4|3890.4|0
1590490200000|2020-05-26 10:50:00|3894.2|3891.2|3887.2|3884.2|3894.2|3891.2|3887.2|3884.2|0
1590490500000|2020-05-26 10:55:00|3887.1|3884.1|3887|3884|3887.8|3884.8|3886.1|3883.1|0
1590490800000|2020-05-26 11:00:00|3885.2|3882.2|3880.8|3877.8|3885.5|3882.5|3880|3877|0
1590491100000|2020-05-26 11:05:00|3880.6|3877.6|3882.3|3879.3|3882.3|3879.3|3877.9|3874.9|0
1590491400000|2020-05-26 11:10:00|3882.5|3879.5|3881.1|3878.1|3884.3|3881.3|3881|3878|0
1590491700000|2020-05-26 11:15:00|3881|3878|3880.6|3877.6|3881.3|3878.3|3878.7|3875.7|0
1590492000000|2020-05-26 11:20:00|3880.7|3877.7|3877|3874|3881.1|3878.1|3876.7|3873.7|0
1590492300000|2020-05-26 11:25:00|3877.1|3874.1|3876.1|3873.1|3877.2|3874.2|3875.6|3872.6|0
1590492600000|2020-05-26 11:30:00|3876|3873|3876.3|3873.3|3876.9|3873.9|3875.9|3872.9|0
1590492900000|2020-05-26 11:35:00|3876.4|3873.4|3875.8|3872.8|3877.3|3874.3|3874.4|3871.4|0
1590493200000|2020-05-26 11:40:00|3875.7|3872.7|3878.6|3875.6|3878.6|3875.6|3875|3872|0
1590493500000|2020-05-26 11:45:00|3878.5|3875.5|3879.1|3876.1|3879.5|3876.5|3878.5|3875.5|0
1590493800000|2020-05-26 11:50:00|3879.3|3876.3|3881.7|3878.7|3882.2|3879.2|3879|3876|0
1590494100000|2020-05-26 11:55:00|3881.8|3878.8|3880.1|3877.1|3881.9|3878.9|3880.1|3877.1|0
1590494400000|2020-05-26 12:00:00|3880.4|3877.4|3877.1|3874.1|3880.8|3877.8|3876.9|3873.9|0
1590494700000|2020-05-26 12:05:00|3877|3874|3877.1|3874.1|3877.9|3874.9|3876.8|3873.8|0
1590495000000|2020-05-26 12:10:00|3877.2|3874.2|3879|3876|3879.2|3876.2|3876.7|3873.7|0
1590495300000|2020-05-26 12:15:00|3878.9|3875.9|3879.2|3876.2|3879.4|3876.4|3878|3875|0
1590495600000|2020-05-26 12:20:00|3879.3|3876.3|3880.6|3877.6|3880.6|3877.6|3879|3876|0
1590495900000|2020-05-26 12:25:00|3880.8|3877.8|3880.5|3877.5|3881.2|3878.2|3879.7|3876.7|0
1590496200000|2020-05-26 12:30:00|3880.3|3877.3|3879.7|3876.7|3880.9|3877.9|3878.1|3875.1|0
1590496500000|2020-05-26 12:35:00|3879.4|3876.4|3879.6|3876.6|3880.1|3877.1|3879.2|3876.2|0
1590496800000|2020-05-26 12:40:00|3879.4|3876.4|3880.7|3877.7|3880.7|3877.7|3878.4|3875.4|0
1590497100000|2020-05-26 12:45:00|3881.2|3878.2|3881.7|3878.7|3882.3|3879.3|3880.8|3877.8|0
1590497400000|2020-05-26 12:50:00|3881.6|3878.6|3881.5|3878.5|3882.5|3879.5|3881.1|3878.1|0
1590497700000|2020-05-26 12:55:00|3881.4|3878.4|3880.4|3877.4|3882.6|3879.6|3880|3877|0
1590498000000|2020-05-26 13:00:00|3880.5|3877.5|3884.8|3881.8|3884.9|3881.9|3880.5|3877.5|0
1590498300000|2020-05-26 13:05:00|3884.9|3881.9|3887.2|3884.2|3887.3|3884.3|3884.5|3881.5|0
1590498600000|2020-05-26 13:10:00|3887.4|3884.4|3884.2|3881.2|3887.9|3884.9|3882.3|3879.3|0
1590498900000|2020-05-26 13:15:00|3883.7|3880.7|3884.5|3881.5|3885|3882|3883.4|3880.4|0
1590499200000|2020-05-26 13:20:00|3884.6|3881.6|3890.4|3887.4|3890.4|3887.4|3884|3881|0
1590499500000|2020-05-26 13:25:00|3890.3|3887.3|3888.8|3885.8|3890.6|3887.6|3885.2|3882.2|0
1590499800000|2020-05-26 13:30:00|3888.4|3885.4|3877.8|3876|3891|3889.2|3873.1|3871.3|0
1590500100000|2020-05-26 13:35:00|3878.3|3876.5|3877.8|3876|3883.2|3881.4|3871.1|3869.3|0
1590500400000|2020-05-26 13:40:00|3878.3|3876.5|3881.1|3879.3|3890.9|3889.1|3874.7|3872.9|0
1590500700000|2020-05-26 13:45:00|3880.8|3879|3866.8|3865|3886|3884.2|3866.1|3864.3|0
1590501000000|2020-05-26 13:50:00|3866.7|3864.9|3862.7|3860.9|3867.9|3866.1|3859.6|3857.8|0
1590501300000|2020-05-26 13:55:00|3862.6|3860.8|3857.9|3856.1|3866.4|3864.6|3851.5|3849.7|0
1590501600000|2020-05-26 14:00:00|3858.3|3856.5|3864|3862.2|3869.3|3867.5|3857.7|3855.9|0
1590501900000|2020-05-26 14:05:00|3863.9|3862.1|3865.9|3864.1|3870.6|3868.8|3863|3861.2|0
1590502200000|2020-05-26 14:10:00|3865.8|3864|3865.6|3863.8|3868.7|3866.9|3861.4|3859.6|0
1590502500000|2020-05-26 14:15:00|3866.2|3864.4|3867.8|3866|3868.6|3866.8|3864.4|3862.6|0
1590502800000|2020-05-26 14:20:00|3867.7|3865.9|3871|3869.2|3872.8|3871|3862.2|3860.4|0
1590503100000|2020-05-26 14:25:00|3870.9|3869.1|3871.6|3869.8|3872.9|3871.1|3868.2|3866.4|0
1590503400000|2020-05-26 14:30:00|3871.3|3869.5|3863.8|3862|3872|3870.2|3863.3|3861.5|0
1590503700000|2020-05-26 14:35:00|3863.9|3862.1|3860|3858.2|3866.1|3864.3|3859.8|3858|0
1590504000000|2020-05-26 14:40:00|3859.7|3857.9|3848.9|3847.1|3861.8|3860|3847.6|3845.8|0
1590504300000|2020-05-26 14:45:00|3849|3847.2|3859.4|3857.6|3862.4|3860.6|3849|3847.2|0
1590504600000|2020-05-26 14:50:00|3859.2|3857.4|3864.6|3862.8|3864.8|3863|3859.1|3857.3|0
1590504900000|2020-05-26 14:55:00|3864.2|3862.4|3860.5|3858.7|3864.2|3862.4|3860.5|3858.7|0
1590505200000|2020-05-26 15:00:00|3860.2|3858.4|3858.2|3856.4|3865.5|3863.7|3858.2|3856.4|0
1590505500000|2020-05-26 15:05:00|3857.7|3855.9|3853.8|3852|3857.7|3855.9|3853|3851.2|0
1590505800000|2020-05-26 15:10:00|3853.9|3852.1|3852.4|3850.6|3856.4|3854.6|3850.2|3848.4|0
1590506100000|2020-05-26 15:15:00|3852.7|3850.9|3849.7|3847.9|3853.3|3851.5|3844.8|3843|0
1590506400000|2020-05-26 15:20:00|3849.6|3847.8|3843.7|3841.9|3850.4|3848.6|3843|3841.2|0
1590506700000|2020-05-26 15:25:00|3843.8|3842|3838.3|3836.5|3843.9|3842.1|3831.8|3830|0
1590507000000|2020-05-26 15:30:00|3838.1|3836.3|3834.6|3832.8|3838.1|3836.3|3830.4|3828.6|0
1590507300000|2020-05-26 15:35:00|3834.5|3832.7|3835.8|3834|3836.9|3835.1|3830.4|3828.6|0
1590507600000|2020-05-26 15:40:00|3835.9|3834.1|3824|3822.2|3836.6|3834.8|3823.4|3821.6|0
1590507900000|2020-05-26 15:45:00|3823.5|3821.7|3827.7|3825.9|3828.7|3826.9|3819.4|3817.6|0
1590508200000|2020-05-26 15:50:00|3827.2|3825.4|3829.9|3828.1|3832.1|3830.3|3825.7|3823.9|0
1590508500000|2020-05-26 15:55:00|3830.3|3828.5|3833.6|3831.8|3834.8|3833|3829.4|3827.6|0
1590508800000|2020-05-26 16:00:00|3833.7|3831.9|3836.7|3834.9|3838.3|3836.5|3833.1|3831.3|0
1590509100000|2020-05-26 16:05:00|3837|3835.2|3839.1|3837.3|3840.4|3838.6|3836.3|3834.5|0
1590509400000|2020-05-26 16:10:00|3839|3837.2|3844.1|3842.3|3846|3844.2|3839|3837.2|0
1590509700000|2020-05-26 16:15:00|3844.4|3842.6|3838.9|3837.1|3845.3|3843.5|3838.3|3836.5|0
1590510000000|2020-05-26 16:20:00|3838.8|3837|3841.2|3839.4|3842.7|3840.9|3837.1|3835.3|0
1590510300000|2020-05-26 16:25:00|3841.4|3839.6|3843|3841.2|3843.6|3841.8|3840|3838.2|0
1590510600000|2020-05-26 16:30:00|3843.3|3841.5|3847.9|3846.1|3847.9|3846.1|3843.3|3841.5|0
1590510900000|2020-05-26 16:35:00|3847.7|3845.9|3853|3851.2|3853.9|3852.1|3846.9|3845.1|0
1590511200000|2020-05-26 16:40:00|3852.8|3851|3852.7|3850.9|3854.7|3852.9|3850.1|3848.3|0
1590511500000|2020-05-26 16:45:00|3852.8|3851|3850.1|3848.3|3854.6|3852.8|3849.2|3847.4|0
1590511800000|2020-05-26 16:50:00|3850.7|3848.9|3849.6|3847.8|3854.1|3852.3|3848.5|3846.7|0
1590512100000|2020-05-26 16:55:00|3849.7|3847.9|3850.7|3848.9|3852.8|3851|3847.2|3845.4|0
1590512400000|2020-05-26 17:00:00|3850.9|3849.1|3850.1|3848.3|3854.3|3852.5|3848.2|3846.4|0
1590512700000|2020-05-26 17:05:00|3850.3|3848.5|3847.5|3845.7|3851.8|3850|3847.5|3845.7|0
1590513000000|2020-05-26 17:10:00|3847.4|3845.6|3848.6|3846.8|3849.6|3847.8|3845.8|3844|0
1590513300000|2020-05-26 17:15:00|3848.7|3846.9|3851.9|3850.1|3853.7|3851.9|3848.4|3846.6|0
1590513600000|2020-05-26 17:20:00|3851.8|3850|3855.3|3853.5|3857.1|3855.3|3851|3849.2|0
1590513900000|2020-05-26 17:25:00|3855.1|3853.3|3861.5|3859.7|3862.5|3860.7|3855.1|3853.3|0
1590514200000|2020-05-26 17:30:00|3860.9|3859.1|3856.3|3854.5|3861.2|3859.4|3855.4|3853.6|0
1590514500000|2020-05-26 17:35:00|3856.8|3855|3858.3|3856.5|3858.8|3857|3855.1|3853.3|0
1590514800000|2020-05-26 17:40:00|3857.9|3856.1|3856.9|3855.1|3858.5|3856.7|3854.8|3853|0
1590515100000|2020-05-26 17:45:00|3856.3|3854.5|3854.1|3852.3|3858.2|3856.4|3853.9|3852.1|0
1590515400000|2020-05-26 17:50:00|3854|3852.2|3853.8|3852|3854.4|3852.6|3852.4|3850.6|0
1590515700000|2020-05-26 17:55:00|3853.9|3852.1|3854|3852.2|3857.3|3855.5|3852.9|3851.1|0
1590516000000|2020-05-26 18:00:00|3854.1|3852.3|3849.5|3847.7|3856.1|3854.3|3848.8|3847|0
1590516300000|2020-05-26 18:05:00|3849.8|3848|3846.9|3845.1|3850|3848.2|3846.7|3844.9|0
1590516600000|2020-05-26 18:10:00|3847|3845.2|3847|3845.2|3850.6|3848.8|3846.4|3844.6|0
1590516900000|2020-05-26 18:15:00|3847.2|3845.4|3846.3|3844.5|3848.2|3846.4|3845.2|3843.4|0
1590517200000|2020-05-26 18:20:00|3846.8|3845|3848.2|3846.4|3851|3849.2|3846.6|3844.8|0
1590517500000|2020-05-26 18:25:00|3848.3|3846.5|3846.2|3844.4|3849.8|3848|3846|3844.2|0
1590517800000|2020-05-26 18:30:00|3846.3|3844.5|3845.2|3843.4|3848.2|3846.4|3843.9|3842.1|0
1590518100000|2020-05-26 18:35:00|3845.1|3843.3|3844.1|3842.3|3847.2|3845.4|3843.2|3841.4|0
1590518400000|2020-05-26 18:40:00|3844.5|3842.7|3841.5|3839.7|3844.6|3842.8|3839.4|3837.6|0
1590518700000|2020-05-26 18:45:00|3841.6|3839.8|3841.8|3840|3843.5|3841.7|3839.7|3837.9|0
1590519000000|2020-05-26 18:50:00|3842.1|3840.3|3841.5|3839.7|3844.9|3843.1|3841.5|3839.7|0
1590519300000|2020-05-26 18:55:00|3841.6|3839.8|3846.4|3844.6|3846.6|3844.8|3841.4|3839.6|0
1590519600000|2020-05-26 19:00:00|3845.8|3844|3839.8|3838|3847.9|3846.1|3838.1|3836.3|0
1590519900000|2020-05-26 19:05:00|3839.9|3838.1|3841.5|3839.7|3842.4|3840.6|3839.9|3838.1|0
1590520200000|2020-05-26 19:10:00|3841.1|3839.3|3841.8|3840|3844.5|3842.7|3840.1|3838.3|0
1590520500000|2020-05-26 19:15:00|3841.9|3840.1|3835.9|3834.1|3843.4|3841.6|3835.2|3833.4|0
1590520800000|2020-05-26 19:20:00|3836.2|3834.4|3841.8|3840|3842.3|3840.5|3834.2|3832.4|0
1590521100000|2020-05-26 19:25:00|3841.9|3840.1|3836.3|3834.5|3842|3840.2|3835.4|3833.6|0
1590521400000|2020-05-26 19:30:00|3836.4|3834.6|3826.7|3824.9|3840.3|3838.5|3824.9|3823.1|0
1590521700000|2020-05-26 19:35:00|3826.9|3825.1|3832.2|3830.4|3836.6|3834.8|3826.9|3825.1|0
1590522000000|2020-05-26 19:40:00|3831.9|3830.1|3823|3821.2|3831.9|3830.1|3819.6|3817.8|0
1590522300000|2020-05-26 19:45:00|3822.5|3820.7|3820.2|3818.4|3825.3|3823.5|3817.2|3815.4|0
1590522600000|2020-05-26 19:50:00|3822.3|3820.5|3822.3|3820.5|3828.7|3826.9|3820.3|3818.5|0
1590522900000|2020-05-26 19:55:00|3821.8|3820|3824.4|3822.6|3827.8|3826|3821.1|3819.3|0
1590523200000|2020-05-26 20:00:00|3825|3822|3826.9|3823.9|3826.9|3823.9|3822.7|3819.7|0
1590523500000|2020-05-26 20:05:00|3825.2|3822.2|3828.3|3825.3|3828.4|3825.4|3825.2|3822.2|0
1590523800000|2020-05-26 20:10:00|3828.2|3825.2|3828.6|3825.6|3828.6|3825.6|3827.4|3824.4|0
1590524100000|2020-05-26 20:15:00|3828.7|3825.7|3829.5|3826.5|3830.1|3827.1|3828.6|3825.6|0
1590524400000|2020-05-26 20:20:00|3829.4|3826.4|3830.2|3827.2|3830.8|3827.8|3829.4|3826.4|0
1590524700000|2020-05-26 20:25:00|3830.3|3827.3|3830.8|3827.8|3831.5|3828.5|3830.3|3827.3|0
1590525000000|2020-05-26 20:30:00|3830.6|3827.6|3830.1|3827.1|3831.3|3828.3|3829.9|3826.9|0
1590525300000|2020-05-26 20:35:00|3830.3|3827.3|3830.3|3827.3|3830.6|3827.6|3830|3827|0
1590525600000|2020-05-26 20:40:00|3830.1|3827.1|3831.2|3828.2|3831.4|3828.4|3830|3827|0
1590525900000|2020-05-26 20:45:00|3831.3|3828.3|3831.6|3828.6|3831.8|3828.8|3831.2|3828.2|0
1590526200000|2020-05-26 20:50:00|3831.5|3828.5|3831.9|3828.9|3831.9|3828.9|3831.4|3828.4|0
1590526500000|2020-05-26 20:55:00|3831.7|3828.7|3832.4|3829.4|3832.4|3829.4|3831.7|3828.7|0
1590526800000|2020-05-26 21:00:00|3832.3|3829.3|3831.3|3828.3|3832.3|3829.3|3830.9|3827.9|0
1590527100000|2020-05-26 21:05:00|3831.2|3828.2|3830.8|3827.8|3831.2|3828.2|3830.5|3827.5|0
1590527400000|2020-05-26 21:10:00|3830.9|3827.9|3831.3|3828.3|3831.3|3828.3|3830.7|3827.7|0
1590527700000|2020-05-26 21:15:00|3831.1|3828.1|3831|3828|3831.4|3828.4|3830.9|3827.9|0
1590528000000|2020-05-26 21:20:00|3831.1|3828.1|3830.9|3827.9|3831.1|3828.1|3830.5|3827.5|0
1590528300000|2020-05-26 21:25:00|3830.7|3827.7|3830.3|3827.3|3830.8|3827.8|3829.8|3826.8|0
1590528600000|2020-05-26 21:30:00|3830.2|3827.2|3830.6|3827.6|3830.7|3827.7|3829.5|3826.5|0
1590528900000|2020-05-26 21:35:00|3830.5|3827.5|3830.8|3827.8|3830.9|3827.9|3830.4|3827.4|0
1590529200000|2020-05-26 21:40:00|3830.7|3827.7|3830.5|3827.5|3831.1|3828.1|3830.3|3827.3|0
1590529500000|2020-05-26 21:45:00|3830.6|3827.6|3829.5|3826.5|3830.7|3827.7|3829.5|3826.5|0
1590529800000|2020-05-26 21:50:00|3829.6|3826.6|3828.6|3825.6|3829.8|3826.8|3828.6|3825.6|0
1590530100000|2020-05-26 21:55:00|3828.7|3825.7|3829.6|3826.6|3829.8|3826.8|3828.6|3825.6|0
1590530400000|2020-05-26 22:00:00|3829.8|3826.8|3829.7|3826.7|3829.8|3826.8|3828.6|3825.6|0
1590530700000|2020-05-26 22:05:00|3829.6|3826.6|3829.7|3826.7|3830.2|3827.2|3829.4|3826.4|0
1590531000000|2020-05-26 22:10:00|3829.8|3826.8|3830.2|3827.2|3830.5|3827.5|3829.7|3826.7|0
1590531300000|2020-05-26 22:15:00|3830.3|3827.3|3828.7|3825.7|3830.3|3827.3|3828.2|3825.2|0
1590531600000|2020-05-26 22:20:00|3828.6|3825.6|3829.3|3826.3|3829.4|3826.4|3828|3825|0
1590531900000|2020-05-26 22:25:00|3829.2|3826.2|3827.2|3824.2|3829.3|3826.3|3827|3824|0
1590532200000|2020-05-26 22:30:00|3827.1|3824.1|3827.8|3824.8|3828.1|3825.1|3827.1|3824.1|0
1590532500000|2020-05-26 22:35:00|3827.6|3824.6|3827.8|3824.8|3827.8|3824.8|3827.2|3824.2|0
1590532800000|2020-05-26 22:40:00|3827.9|3824.9|3827.5|3824.5|3827.9|3824.9|3827|3824|0
1590533100000|2020-05-26 22:45:00|3827.6|3824.6|3827.8|3824.8|3828.4|3825.4|3827.6|3824.6|0
1590533400000|2020-05-26 22:50:00|3827.6|3824.6|3827.8|3824.8|3828|3825|3826.6|3823.6|0
1590533700000|2020-05-26 22:55:00|3827.7|3824.7|3828.3|3825.3|3828.8|3825.8|3827.6|3824.6|0
1590534000000|2020-05-26 23:00:00|3828.4|3825.4|3828.6|3825.6|3828.7|3825.7|3828.1|3825.1|0
1590534300000|2020-05-26 23:05:00|3828.7|3825.7|3827.7|3824.7|3828.7|3825.7|3827.6|3824.6|0
1590534600000|2020-05-26 23:10:00|3828.1|3825.1|3827.7|3824.7|3828.4|3825.4|3827.6|3824.6|0
1590534900000|2020-05-26 23:15:00|3828|3825|3827.5|3824.5|3828|3825|3827.4|3824.4|0
1590535200000|2020-05-26 23:20:00|3827.4|3824.4|3826.7|3823.7|3827.9|3824.9|3826.7|3823.7|0
1590535500000|2020-05-26 23:25:00|3826.6|3823.6|3826.7|3823.7|3827.1|3824.1|3826.4|3823.4|0
1590535800000|2020-05-26 23:30:00|3827.4|3824.4|3827.1|3824.1|3827.5|3824.5|3826.9|3823.9|0
1590536100000|2020-05-26 23:35:00|3827|3824|3826.9|3823.9|3827.4|3824.4|3826.8|3823.8|0
1590536400000|2020-05-26 23:40:00|3827.1|3824.1|3822.2|3819.2|3827.2|3824.2|3820.7|3817.7|0
1590536700000|2020-05-26 23:45:00|3822.1|3819.1|3822.3|3819.3|3822.6|3819.6|3821.2|3818.2|0
1590537000000|2020-05-26 23:50:00|3822.4|3819.4|3820.3|3817.3|3822.4|3819.4|3819.8|3816.8|0
1590537300000|2020-05-26 23:55:00|3820.5|3817.5|3819.7|3814.7|3820.5|3817.5|3816.6|3813.6|0
1590537600000|2020-05-27 00:00:00|3819.8|3814.8|3823.2|3818.2|3824.4|3819.4|3819.8|3814.8|0
1590537900000|2020-05-27 00:05:00|3823.3|3818.3|3815.3|3810.3|3823.9|3818.9|3813.3|3808.3|0
1590538200000|2020-05-27 00:10:00|3815.2|3810.2|3814.3|3809.3|3815.3|3810.3|3811.8|3806.8|0
1590538500000|2020-05-27 00:15:00|3814.1|3809.1|3813.4|3808.4|3815.5|3810.5|3811.7|3806.7|0
1590538800000|2020-05-27 00:20:00|3813.3|3808.3|3814.3|3809.3|3814.9|3809.9|3813.1|3808.1|0
1590539100000|2020-05-27 00:25:00|3814.1|3809.1|3815.6|3810.6|3816.4|3811.4|3813.7|3808.7|0
1590539400000|2020-05-27 00:30:00|3815.9|3810.9|3815.5|3810.5|3816.9|3811.9|3813.9|3808.9|0
1590539700000|2020-05-27 00:35:00|3815.4|3810.4|3817|3812|3817.1|3812.1|3814.3|3809.3|0
1590540000000|2020-05-27 00:40:00|3817.1|3812.1|3816|3811|3818.2|3813.2|3815.8|3810.8|0
1590540300000|2020-05-27 00:45:00|3816.1|3811.1|3819.5|3814.5|3820|3815|3815.3|3810.3|0
1590540600000|2020-05-27 00:50:00|3819.7|3814.7|3822.9|3817.9|3823.6|3818.6|3819.3|3814.3|0
1590540900000|2020-05-27 00:55:00|3823|3818|3824.8|3819.8|3825.4|3820.4|3821.5|3816.5|0
1590541200000|2020-05-27 01:00:00|3825|3820|3834.1|3829.1|3834.7|3829.7|3825|3820|0
1590541500000|2020-05-27 01:05:00|3834|3829|3838.7|3833.7|3839.3|3834.3|3832.3|3827.3|0
1590541800000|2020-05-27 01:10:00|3838.6|3833.6|3837|3832|3838.7|3833.7|3836|3831|0
1590542100000|2020-05-27 01:15:00|3837.1|3832.1|3841|3836|3843|3838|3836.6|3831.6|0
1590542400000|2020-05-27 01:20:00|3841.1|3836.1|3840|3835|3841.6|3836.6|3839.3|3834.3|0
1590542700000|2020-05-27 01:25:00|3840.1|3835.1|3839.2|3834.2|3840.7|3835.7|3838.8|3833.8|0
1590543000000|2020-05-27 01:30:00|3839.3|3834.3|3838.5|3833.5|3840.1|3835.1|3836.6|3831.6|0
1590543300000|2020-05-27 01:35:00|3838.6|3833.6|3840.2|3835.2|3840.7|3835.7|3836.9|3831.9|0
1590543600000|2020-05-27 01:40:00|3840.1|3835.1|3840.5|3835.5|3842|3837|3838.8|3833.8|0
1590543900000|2020-05-27 01:45:00|3840.4|3835.4|3840.1|3835.1|3842.3|3837.3|3839.9|3834.9|0
1590544200000|2020-05-27 01:50:00|3839.9|3834.9|3836.6|3831.6|3839.9|3834.9|3836.4|3831.4|0
1590544500000|2020-05-27 01:55:00|3836.5|3831.5|3836.6|3831.6|3837.7|3832.7|3834|3829|0
1590544800000|2020-05-27 02:00:00|3836.8|3831.8|3833.6|3828.6|3838|3833|3833.1|3828.1|0
1590545100000|2020-05-27 02:05:00|3833.5|3828.5|3834.3|3829.3|3835|3830|3832|3827|0
1590545400000|2020-05-27 02:10:00|3834.1|3829.1|3834.9|3829.9|3835.9|3830.9|3831.9|3826.9|0
1590545700000|2020-05-27 02:15:00|3835|3830|3832.9|3827.9|3835.3|3830.3|3832.9|3827.9|0
1590546000000|2020-05-27 02:20:00|3832.8|3827.8|3832.5|3827.5|3833.2|3828.2|3829.7|3824.7|0
1590546300000|2020-05-27 02:25:00|3832.4|3827.4|3834.6|3829.6|3835.2|3830.2|3831.9|3826.9|0
1590546600000|2020-05-27 02:30:00|3834.4|3829.4|3836.4|3831.4|3836.9|3831.9|3834.2|3829.2|0
1590546900000|2020-05-27 02:35:00|3836.2|3831.2|3835.1|3830.1|3837.2|3832.2|3834.4|3829.4|0
1590547200000|2020-05-27 02:40:00|3835.2|3830.2|3838.7|3833.7|3839.8|3834.8|3834.4|3829.4|0
1590547500000|2020-05-27 02:45:00|3838.8|3833.8|3838.9|3833.9|3839.8|3834.8|3838.2|3833.2|0
1590547800000|2020-05-27 02:50:00|3838.8|3833.8|3840|3835|3840.7|3835.7|3838.2|3833.2|0
1590548100000|2020-05-27 02:55:00|3839.9|3834.9|3844.8|3839.8|3846.3|3841.3|3839.1|3834.1|0
1590548400000|2020-05-27 03:00:00|3845|3840|3849.9|3844.9|3850|3845|3845|3840|0
1590548700000|2020-05-27 03:05:00|3850|3845|3848.5|3843.5|3851.2|3846.2|3848.5|3843.5|0
1590549000000|2020-05-27 03:10:00|3849|3844|3848.6|3843.6|3850.2|3845.2|3848.5|3843.5|0
1590549300000|2020-05-27 03:15:00|3848.5|3843.5|3848.4|3843.4|3849.4|3844.4|3848.2|3843.2|0
1590549600000|2020-05-27 03:20:00|3848.5|3843.5|3849.6|3844.6|3850.1|3845.1|3848.3|3843.3|0
1590549900000|2020-05-27 03:25:00|3849.7|3844.7|3850.4|3845.4|3852.3|3847.3|3849.7|3844.7|0
1590550200000|2020-05-27 03:30:00|3850.5|3845.5|3854|3849|3854.6|3849.6|3850.5|3845.5|0
1590550500000|2020-05-27 03:35:00|3854.1|3849.1|3856.7|3851.7|3859.3|3854.3|3853.7|3848.7|0
1590550800000|2020-05-27 03:40:00|3856.8|3851.8|3858.3|3853.3|3859|3854|3856.4|3851.4|0
1590551100000|2020-05-27 03:45:00|3858.4|3853.4|3859.1|3854.1|3859.7|3854.7|3857.7|3852.7|0
1590551400000|2020-05-27 03:50:00|3859.2|3854.2|3858.3|3853.3|3859.7|3854.7|3858.1|3853.1|0
1590551700000|2020-05-27 03:55:00|3858.1|3853.1|3856.5|3851.5|3858.3|3853.3|3855.9|3850.9|0
1590552000000|2020-05-27 04:00:00|3856.7|3851.7|3858.7|3853.7|3859.4|3854.4|3855.9|3850.9|0
1590552300000|2020-05-27 04:05:00|3858.6|3853.6|3855.9|3850.9|3858.7|3853.7|3855.6|3850.6|0
1590552600000|2020-05-27 04:10:00|3856.3|3851.3|3855.7|3850.7|3856.6|3851.6|3855.5|3850.5|0
1590552900000|2020-05-27 04:15:00|3855.8|3850.8|3856.9|3851.9|3857.7|3852.7|3855.8|3850.8|0
1590553200000|2020-05-27 04:20:00|3857.1|3852.1|3858.9|3853.9|3859.3|3854.3|3856.7|3851.7|0
1590553500000|2020-05-27 04:25:00|3858.8|3853.8|3861.8|3856.8|3861.8|3856.8|3857.9|3852.9|0
1590553800000|2020-05-27 04:30:00|3862.1|3857.1|3857.9|3852.9|3862.1|3857.1|3857.7|3852.7|0
1590554100000|2020-05-27 04:35:00|3857.8|3852.8|3857.4|3852.4|3858.7|3853.7|3856.9|3851.9|0
1590554400000|2020-05-27 04:40:00|3857.5|3852.5|3857.9|3852.9|3858.1|3853.1|3857.1|3852.1|0
1590554700000|2020-05-27 04:45:00|3857.8|3852.8|3859.7|3854.7|3860.1|3855.1|3857.5|3852.5|0
1590555000000|2020-05-27 04:50:00|3859.6|3854.6|3856.6|3851.6|3859.8|3854.8|3856.2|3851.2|0
1590555300000|2020-05-27 04:55:00|3856.7|3851.7|3856.7|3851.7|3857.6|3852.6|3856.1|3851.1|0
1590555600000|2020-05-27 05:00:00|3856.8|3851.8|3855.4|3850.4|3857.2|3852.2|3855|3850|0
1590555900000|2020-05-27 05:05:00|3855.2|3850.2|3856.3|3851.3|3857.4|3852.4|3855.1|3850.1|0
1590556200000|2020-05-27 05:10:00|3856.2|3851.2|3853|3848|3856.3|3851.3|3852.7|3847.7|0
1590556500000|2020-05-27 05:15:00|3852.9|3847.9|3853.7|3848.7|3853.8|3848.8|3852.3|3847.3|0
1590556800000|2020-05-27 05:20:00|3853.6|3848.6|3852.9|3847.9|3854.4|3849.4|3852.9|3847.9|0
1590557100000|2020-05-27 05:25:00|3853|3848|3855.6|3850.6|3855.9|3850.9|3852.2|3847.2|0
1590557400000|2020-05-27 05:30:00|3855.7|3850.7|3853.2|3848.2|3855.7|3850.7|3852.9|3847.9|0
1590557700000|2020-05-27 05:35:00|3853.3|3848.3|3856.8|3851.8|3857.2|3852.2|3852.9|3847.9|0
1590558000000|2020-05-27 05:40:00|3856.7|3851.7|3856.3|3851.3|3857.5|3852.5|3855.5|3850.5|0
1590558300000|2020-05-27 05:45:00|3856.2|3851.2|3855.4|3850.4|3856.8|3851.8|3854.9|3849.9|0
1590558600000|2020-05-27 05:50:00|3855.2|3850.2|3852.2|3847.2|3857|3852|3852|3847|0
1590558900000|2020-05-27 05:55:00|3852.1|3847.1|3851.2|3846.2|3852.1|3847.1|3849.9|3844.9|0
1590559200000|2020-05-27 06:00:00|3851.3|3846.3|3852.9|3847.9|3853.2|3848.2|3849.2|3844.2|0
1590559500000|2020-05-27 06:05:00|3853|3848|3851.6|3846.6|3853.3|3848.3|3850.5|3845.5|0
1590559800000|2020-05-27 06:10:00|3851.7|3846.7|3853.7|3848.7|3854.2|3849.2|3851.5|3846.5|0
1590560100000|2020-05-27 06:15:00|3853.6|3848.6|3853.7|3848.7|3854.3|3849.3|3852.3|3847.3|0
1590560400000|2020-05-27 06:20:00|3853.6|3848.6|3850.7|3845.7|3854.2|3849.2|3849.6|3844.6|0
1590560700000|2020-05-27 06:25:00|3850.8|3845.8|3847.3|3842.3|3850.9|3845.9|3846.4|3841.4|0
1590561000000|2020-05-27 06:30:00|3847.5|3842.5|3847.7|3842.7|3848.5|3843.5|3846.5|3841.5|0
1590561300000|2020-05-27 06:35:00|3847.8|3842.8|3849.1|3844.1|3849.1|3844.1|3847.3|3842.3|0
1590561600000|2020-05-27 06:40:00|3849.2|3844.2|3848|3843|3849.3|3844.3|3847.5|3842.5|0
1590561900000|2020-05-27 06:45:00|3847.9|3842.9|3849.7|3844.7|3850.1|3845.1|3846.7|3841.7|0
1590562200000|2020-05-27 06:50:00|3849.8|3844.8|3849.8|3844.8|3850.8|3845.8|3848.7|3843.7|0
1590562500000|2020-05-27 06:55:00|3849.9|3844.9|3848.1|3843.1|3850.7|3845.7|3847.3|3842.3|0
1590562800000|2020-05-27 07:00:00|3848.5|3843.5|3853.1|3848.1|3853.4|3848.4|3845.7|3840.7|0
1590563100000|2020-05-27 07:05:00|3853.2|3848.2|3855.8|3850.8|3857|3852|3852.1|3847.1|0
1590563400000|2020-05-27 07:10:00|3856|3851|3854.8|3849.8|3856.1|3851.1|3853.7|3848.7|0
1590563700000|2020-05-27 07:15:00|3854.7|3849.7|3846.9|3841.9|3857.7|3852.7|3843.8|3838.8|0
1590564000000|2020-05-27 07:20:00|3846.5|3841.5|3848.3|3843.3|3851.9|3846.9|3846|3841|0
1590564300000|2020-05-27 07:25:00|3848.4|3843.4|3851.3|3846.3|3852.3|3847.3|3846.9|3841.9|0
1590564600000|2020-05-27 07:30:00|3851.4|3846.4|3852.1|3847.1|3853.1|3848.1|3849.4|3844.4|0
1590564900000|2020-05-27 07:35:00|3852|3847|3855.2|3850.2|3857.1|3852.1|3850.1|3845.1|0
1590565200000|2020-05-27 07:40:00|3855|3850|3855.4|3850.4|3857.1|3852.1|3854.4|3849.4|0
1590565500000|2020-05-27 07:45:00|3855.3|3850.3|3864.1|3859.1|3864.1|3859.1|3854.7|3849.7|0
1590565800000|2020-05-27 07:50:00|3864|3859|3862.9|3857.9|3864.4|3859.4|3862.5|3857.5|0
1590566100000|2020-05-27 07:55:00|3863|3858|3861.4|3856.4|3863.6|3858.6|3861|3856|0
1590566400000|2020-05-27 08:00:00|3861.3|3856.3|3847.1|3844.1|3862|3857|3842.6|3839.6|0
1590566700000|2020-05-27 08:05:00|3846.7|3843.7|3843.2|3840.2|3846.7|3843.7|3839.3|3836.3|0
1590567000000|2020-05-27 08:10:00|3842.9|3839.9|3841.1|3838.1|3843.9|3840.9|3836|3833|0
1590567300000|2020-05-27 08:15:00|3841.2|3838.2|3839.6|3836.6|3841.9|3838.9|3839.6|3836.6|0
1590567600000|2020-05-27 08:20:00|3839.8|3836.8|3840.7|3837.7|3841.9|3838.9|3839.8|3836.8|0
1590567900000|2020-05-27 08:25:00|3841|3838|3838.1|3835.1|3841.6|3838.6|3837.6|3834.6|0
1590568200000|2020-05-27 08:30:00|3838|3835|3841.2|3838.2|3841.7|3838.7|3838|3835|0
1590568500000|2020-05-27 08:35:00|3841.4|3838.4|3841.7|3838.7|3842.4|3839.4|3840.9|3837.9|0
1590568800000|2020-05-27 08:40:00|3842|3839|3845.7|3842.7|3846.2|3843.2|3842|3839|0
1590569100000|2020-05-27 08:45:00|3845.2|3842.2|3846.3|3843.3|3848.2|3845.2|3844.9|3841.9|0
1590569400000|2020-05-27 08:50:00|3846.4|3843.4|3845.7|3842.7|3846.5|3843.5|3845.2|3842.2|0
1590569700000|2020-05-27 08:55:00|3845.8|3842.8|3845.5|3842.5|3845.8|3842.8|3845.1|3842.1|0
1590570000000|2020-05-27 09:00:00|3845.6|3842.6|3846.4|3843.4|3846.4|3843.4|3845.5|3842.5|0
1590570300000|2020-05-27 09:05:00|3846.7|3843.7|3844.3|3841.3|3846.9|3843.9|3842.6|3839.6|0
1590570600000|2020-05-27 09:10:00|3843.9|3840.9|3842.9|3839.9|3843.9|3840.9|3842.3|3839.3|0
1590570900000|2020-05-27 09:15:00|3842.6|3839.6|3844.1|3841.1|3844.3|3841.3|3842.4|3839.4|0
1590571200000|2020-05-27 09:20:00|3844.2|3841.2|3844.8|3841.8|3845|3842|3843.8|3840.8|0
1590571500000|2020-05-27 09:25:00|3844.4|3841.4|3849.1|3846.1|3850.6|3847.6|3844.4|3841.4|0
1590571800000|2020-05-27 09:30:00|3849|3846|3849.2|3846.2|3849.4|3846.4|3847.9|3844.9|0
1590572100000|2020-05-27 09:35:00|3849.3|3846.3|3849.7|3846.7|3849.7|3846.7|3848.9|3845.9|0
1590572400000|2020-05-27 09:40:00|3849.6|3846.6|3850.1|3847.1|3850.7|3847.7|3849.4|3846.4|0
1590572700000|2020-05-27 09:45:00|3850.2|3847.2|3850.3|3847.3|3850.7|3847.7|3850|3847|0
1590573000000|2020-05-27 09:50:00|3851.2|3848.2|3850.9|3847.9|3852.1|3849.1|3850.6|3847.6|0
1590573300000|2020-05-27 09:55:00|3850.8|3847.8|3850.3|3847.3|3852.1|3849.1|3849.5|3846.5|0
1590573600000|2020-05-27 10:00:00|3850.2|3847.2|3849.4|3846.4|3854.1|3851.1|3848.6|3845.6|0
1590573900000|2020-05-27 10:05:00|3850|3847|3850.3|3847.3|3853.8|3850.8|3848.5|3845.5|0
1590574200000|2020-05-27 10:10:00|3850.2|3847.2|3850.7|3847.7|3851.3|3848.3|3849.9|3846.9|0
1590574500000|2020-05-27 10:15:00|3850.8|3847.8|3849.9|3846.9|3852.1|3849.1|3849.2|3846.2|0
1590574800000|2020-05-27 10:20:00|3850.2|3847.2|3849.7|3846.7|3851.3|3848.3|3849.2|3846.2|0
1590575100000|2020-05-27 10:25:00|3851.4|3848.4|3850.1|3847.1|3851.9|3848.9|3849.6|3846.6|0
1590575400000|2020-05-27 10:30:00|3849.8|3846.8|3849.3|3846.3|3850.1|3847.1|3849.1|3846.1|0
1590575700000|2020-05-27 10:35:00|3848.7|3845.7|3846.9|3843.9|3850.2|3847.2|3846.7|3843.7|0
1590576000000|2020-05-27 10:40:00|3847.3|3844.3|3849.2|3846.2|3851|3848|3847.3|3844.3|0
1590576300000|2020-05-27 10:45:00|3849.1|3846.1|3849.6|3846.6|3851.4|3848.4|3849|3846|0
1590576600000|2020-05-27 10:50:00|3849.8|3846.8|3850.4|3847.4|3850.4|3847.4|3848.7|3845.7|0
1590576900000|2020-05-27 10:55:00|3850.5|3847.5|3851.9|3848.9|3851.9|3848.9|3849.6|3846.6|0
1590577200000|2020-05-27 11:00:00|3847.1|3844.1|3846.8|3843.8|3850.3|3847.3|3845.9|3842.9|0
1590577500000|2020-05-27 11:05:00|3846.3|3843.3|3849.9|3846.9|3850.1|3847.1|3846.1|3843.1|0
1590577800000|2020-05-27 11:10:00|3850|3847|3835.2|3832.2|3850.8|3847.8|3832.7|3829.7|0
1590578100000|2020-05-27 11:15:00|3834.8|3831.8|3833.2|3830.2|3836|3833|3828.2|3825.2|0
1590578400000|2020-05-27 11:20:00|3833.1|3830.1|3833.9|3830.9|3835.2|3832.2|3832.5|3829.5|0
1590578700000|2020-05-27 11:25:00|3834|3831|3833.2|3830.2|3835.3|3832.3|3832.3|3829.3|0
1590579000000|2020-05-27 11:30:00|3833.1|3830.1|3830.6|3827.6|3833.3|3830.3|3830.6|3827.6|0
1590579300000|2020-05-27 11:35:00|3830.7|3827.7|3831|3828|3831.9|3828.9|3830.5|3827.5|0
1590579600000|2020-05-27 11:40:00|3831.3|3828.3|3829.5|3826.5|3833.1|3830.1|3828.6|3825.6|0
1590579900000|2020-05-27 11:45:00|3829.4|3826.4|3827.8|3824.8|3829.4|3826.4|3826.7|3823.7|0
1590580200000|2020-05-27 11:50:00|3827.9|3824.9|3826.8|3823.8|3828.3|3825.3|3826|3823|0
1590580500000|2020-05-27 11:55:00|3826.7|3823.7|3819.6|3816.6|3826.9|3823.9|3819.5|3816.5|0
1590580800000|2020-05-27 12:00:00|3820.2|3817.2|3819|3816|3821.5|3818.5|3819|3816|0
1590581100000|2020-05-27 12:05:00|3818.9|3815.9|3815.1|3812.1|3819.1|3816.1|3813.5|3810.5|0
1590581400000|2020-05-27 12:10:00|3815.2|3812.2|3815.4|3812.4|3815.7|3812.7|3812.8|3809.8|0
1590581700000|2020-05-27 12:15:00|3815.5|3812.5|3816.9|3813.9|3817.4|3814.4|3815.1|3812.1|0
1590582000000|2020-05-27 12:20:00|3816.7|3813.7|3817.9|3814.9|3818.7|3815.7|3816.1|3813.1|0
1590582300000|2020-05-27 12:25:00|3818.3|3815.3|3817.1|3814.1|3818.5|3815.5|3816.4|3813.4|0
1590582600000|2020-05-27 12:30:00|3817|3814|3815.5|3812.5|3818.4|3815.4|3815.4|3812.4|0
1590582900000|2020-05-27 12:35:00|3815.6|3812.6|3815.1|3812.1|3815.6|3812.6|3813.5|3810.5|0
1590583200000|2020-05-27 12:40:00|3814.9|3811.9|3816.1|3813.1|3816.1|3813.1|3814.5|3811.5|0
1590583500000|2020-05-27 12:45:00|3816|3813|3816.2|3813.2|3816.5|3813.5|3815.2|3812.2|0
1590583800000|2020-05-27 12:50:00|3816.3|3813.3|3803.5|3800.5|3816.9|3813.9|3802.6|3799.6|0
1590584100000|2020-05-27 12:55:00|3803.7|3800.7|3803.6|3800.6|3804.8|3801.8|3801.6|3798.6|0
1590584400000|2020-05-27 13:00:00|3803.7|3800.7|3801.3|3798.3|3805.3|3802.3|3800.9|3797.9|0
1590584700000|2020-05-27 13:05:00|3801.4|3798.4|3804.8|3801.8|3805.4|3802.4|3801.4|3798.4|0
1590585000000|2020-05-27 13:10:00|3804.9|3801.9|3805.6|3802.6|3806.2|3803.2|3804.3|3801.3|0
1590585300000|2020-05-27 13:15:00|3805.7|3802.7|3805.3|3802.3|3806|3803|3803.5|3800.5|0
1590585600000|2020-05-27 13:20:00|3805.5|3802.5|3805.8|3802.8|3807.7|3804.7|3804.9|3801.9|0
1590585900000|2020-05-27 13:25:00|3805.6|3802.6|3804.2|3801.2|3810.5|3807.5|3801.5|3798.5|0
1590586200000|2020-05-27 13:30:00|3806.6|3803.6|3785|3783.2|3809.3|3807.5|3777.3|3775.5|0
1590586500000|2020-05-27 13:35:00|3785.2|3783.4|3777.9|3776.1|3794.2|3792.4|3777.6|3775.8|0
1590586800000|2020-05-27 13:40:00|3778.6|3776.8|3781.1|3779.3|3791.5|3789.7|3772.5|3770.7|0
1590587100000|2020-05-27 13:45:00|3781.2|3779.4|3747.1|3745.3|3781.7|3779.9|3744.3|3742.5|0
1590587400000|2020-05-27 13:50:00|3747.2|3745.4|3742.9|3741.1|3755.1|3753.3|3741.4|3739.6|0
1590587700000|2020-05-27 13:55:00|3743.3|3741.5|3748.1|3746.3|3755.2|3753.4|3741.8|3740|0
1590588000000|2020-05-27 14:00:00|3748.6|3746.8|3736.4|3734.6|3752.2|3750.4|3733.6|3731.8|0
1590588300000|2020-05-27 14:05:00|3736.5|3734.7|3750.7|3748.9|3752.4|3750.6|3736.4|3734.6|0
1590588600000|2020-05-27 14:10:00|3751.4|3749.6|3757.7|3755.9|3761.7|3759.9|3751.4|3749.6|0
1590588900000|2020-05-27 14:15:00|3757.9|3756.1|3753.8|3752|3760.3|3758.5|3753.2|3751.4|0
1590589200000|2020-05-27 14:20:00|3754|3752.2|3737.5|3735.7|3757.3|3755.5|3734.3|3732.5|0
1590589500000|2020-05-27 14:25:00|3738|3736.2|3738.9|3737.1|3741.8|3740|3730.4|3728.6|0
1590589800000|2020-05-27 14:30:00|3738.7|3736.9|3730.5|3728.7|3740.5|3738.7|3727.7|3725.9|0
1590590100000|2020-05-27 14:35:00|3729.7|3727.9|3714.8|3713|3732.4|3730.6|3714.2|3712.4|0
1590590400000|2020-05-27 14:40:00|3714.7|3712.9|3706.6|3704.8|3714.8|3713|3696|3694.2|0
1590590700000|2020-05-27 14:45:00|3706.7|3704.9|3680.8|3679|3707|3705.2|3680.2|3678.4|0
1590591000000|2020-05-27 14:50:00|3680.9|3679.1|3703.2|3701.4|3704.8|3703|3680.9|3679.1|0
1590591300000|2020-05-27 14:55:00|3703.3|3701.5|3699|3697.2|3703.9|3702.1|3695.3|3693.5|0
1590591600000|2020-05-27 15:00:00|3698.8|3697|3702.5|3700.7|3704.2|3702.4|3685.2|3683.4|0
1590591900000|2020-05-27 15:05:00|3702.1|3700.3|3708.9|3707.1|3712.2|3710.4|3697.9|3696.1|0
1590592200000|2020-05-27 15:10:00|3708.6|3706.8|3714.3|3712.5|3716.1|3714.3|3707.4|3705.6|0
1590592500000|2020-05-27 15:15:00|3714.2|3712.4|3725.5|3723.7|3725.5|3723.7|3703.7|3701.9|0
1590592800000|2020-05-27 15:20:00|3725.8|3724|3723.8|3722|3726.2|3724.4|3720.7|3718.9|0
1590593100000|2020-05-27 15:25:00|3723.9|3722.1|3726.1|3724.3|3728.8|3727|3723.1|3721.3|0
1590593400000|2020-05-27 15:30:00|3725.7|3723.9|3726.8|3725|3731.4|3729.6|3724.4|3722.6|0
1590593700000|2020-05-27 15:35:00|3727|3725.2|3715.7|3713.9|3731.4|3729.6|3710.6|3708.8|0
1590594000000|2020-05-27 15:40:00|3714.7|3712.9|3719.9|3718.1|3720.8|3719|3713.9|3712.1|0
1590594300000|2020-05-27 15:45:00|3719.8|3718|3741.2|3739.4|3741.3|3739.5|3719.5|3717.7|0
1590594600000|2020-05-27 15:50:00|3741.1|3739.3|3741.6|3739.8|3741.9|3740.1|3735.6|3733.8|0
1590594900000|2020-05-27 15:55:00|3741.2|3739.4|3736.7|3734.9|3742.6|3740.8|3735|3733.2|0
1590595200000|2020-05-27 16:00:00|3736.6|3734.8|3748|3746.2|3748.1|3746.3|3731.2|3729.4|0
1590595500000|2020-05-27 16:05:00|3747.7|3745.9|3750.5|3748.7|3752.4|3750.6|3747.3|3745.5|0
1590595800000|2020-05-27 16:10:00|3750.4|3748.6|3748.7|3746.9|3752|3750.2|3746.5|3744.7|0
1590596100000|2020-05-27 16:15:00|3748.8|3747|3748.7|3746.9|3753.4|3751.6|3747.2|3745.4|0
1590596400000|2020-05-27 16:20:00|3748.6|3746.8|3750.4|3748.6|3751.1|3749.3|3746.5|3744.7|0
1590596700000|2020-05-27 16:25:00|3750.3|3748.5|3749.1|3747.3|3757.4|3755.6|3746.5|3744.7|0
1590597000000|2020-05-27 16:30:00|3749.3|3747.5|3751.4|3749.6|3753|3751.2|3744.7|3742.9|0
1590597300000|2020-05-27 16:35:00|3751.3|3749.5|3752.2|3750.4|3753.1|3751.3|3749.8|3748|0
1590597600000|2020-05-27 16:40:00|3751.9|3750.1|3752.9|3751.1|3754.8|3753|3750.1|3748.3|0
1590597900000|2020-05-27 16:45:00|3753.3|3751.5|3760.3|3758.5|3760.6|3758.8|3753.3|3751.5|0
1590598200000|2020-05-27 16:50:00|3760.6|3758.8|3764.3|3762.5|3765.2|3763.4|3759.3|3757.5|0
1590598500000|2020-05-27 16:55:00|3764.1|3762.3|3755.2|3753.4|3765.3|3763.5|3755.2|3753.4|0
1590598800000|2020-05-27 17:00:00|3755.3|3753.5|3757.3|3755.5|3759.6|3757.8|3746.4|3744.6|0
1590599100000|2020-05-27 17:05:00|3757.2|3755.4|3754.5|3752.7|3759.8|3758|3754.4|3752.6|0
1590599400000|2020-05-27 17:10:00|3754.6|3752.8|3755.8|3754|3757|3755.2|3751.5|3749.7|0
1590599700000|2020-05-27 17:15:00|3755.5|3753.7|3758.6|3756.8|3759.1|3757.3|3752.1|3750.3|0
1590600000000|2020-05-27 17:20:00|3759.1|3757.3|3757.8|3756|3762.5|3760.7|3757.8|3756|0
1590600300000|2020-05-27 17:25:00|3757.7|3755.9|3765.1|3763.3|3765.1|3763.3|3757.7|3755.9|0
1590600600000|2020-05-27 17:30:00|3764.9|3763.1|3755.8|3754|3765.5|3763.7|3755.1|3753.3|0
1590600900000|2020-05-27 17:35:00|3755.9|3754.1|3764.7|3762.9|3764.7|3762.9|3754|3752.2|0
1590601200000|2020-05-27 17:40:00|3765.7|3763.9|3762.4|3760.6|3765.7|3763.9|3759.5|3757.7|0
1590601500000|2020-05-27 17:45:00|3762.2|3760.4|3764.2|3762.4|3764.7|3762.9|3758.1|3756.3|0
1590601800000|2020-05-27 17:50:00|3764.4|3762.6|3765.6|3763.8|3766.8|3765|3761.9|3760.1|0
1590602100000|2020-05-27 17:55:00|3765.5|3763.7|3765.6|3763.8|3766.8|3765|3761.5|3759.7|0
1590602400000|2020-05-27 18:00:00|3765.7|3763.9|3778.1|3776.3|3778.5|3776.7|3765.7|3763.9|0
1590602700000|2020-05-27 18:05:00|3777.9|3776.1|3775.8|3774|3778.1|3776.3|3773.3|3771.5|0
1590603000000|2020-05-27 18:10:00|3775.9|3774.1|3782.2|3780.4|3782.2|3780.4|3775.9|3774.1|0
1590603300000|2020-05-27 18:15:00|3782.3|3780.5|3782.3|3780.5|3784.6|3782.8|3780.6|3778.8|0
1590603600000|2020-05-27 18:20:00|3782.2|3780.4|3775.4|3773.6|3782.2|3780.4|3772.4|3770.6|0
1590603900000|2020-05-27 18:25:00|3775.6|3773.8|3777.5|3775.7|3780|3778.2|3774.7|3772.9|0
1590604200000|2020-05-27 18:30:00|3777.6|3775.8|3782.7|3780.9|3783.8|3782|3775.2|3773.4|0
1590604500000|2020-05-27 18:35:00|3783|3781.2|3780.6|3778.8|3783|3781.2|3778.5|3776.7|0
1590604800000|2020-05-27 18:40:00|3780.3|3778.5|3776.8|3775|3780.7|3778.9|3774.3|3772.5|0
1590605100000|2020-05-27 18:45:00|3777|3775.2|3779.3|3777.5|3779.6|3777.8|3775|3773.2|0
1590605400000|2020-05-27 18:50:00|3779.4|3777.6|3788.2|3786.4|3788.2|3786.4|3778.3|3776.5|0
1590605700000|2020-05-27 18:55:00|3788.3|3786.5|3792.8|3791|3792.8|3791|3786.5|3784.7|0
1590606000000|2020-05-27 19:00:00|3793.1|3791.3|3789.8|3788|3793.3|3791.5|3789.1|3787.3|0
1590606300000|2020-05-27 19:05:00|3789.9|3788.1|3795.6|3793.8|3798.1|3796.3|3789.6|3787.8|0
1590606600000|2020-05-27 19:10:00|3795.7|3793.9|3795.9|3794.1|3798.1|3796.3|3791.7|3789.9|0
1590606900000|2020-05-27 19:15:00|3795.7|3793.9|3793.9|3792.1|3795.9|3794.1|3788.9|3787.1|0
1590607200000|2020-05-27 19:20:00|3793.8|3792|3794.6|3792.8|3795.8|3794|3792.1|3790.3|0
1590607500000|2020-05-27 19:25:00|3794.4|3792.6|3795.9|3794.1|3796.7|3794.9|3791.2|3789.4|0
1590607800000|2020-05-27 19:30:00|3795.8|3794|3785.9|3784.1|3795.8|3794|3785.5|3783.7|0
1590608100000|2020-05-27 19:35:00|3785.8|3784|3792.5|3790.7|3793.6|3791.8|3783.1|3781.3|0
1590608400000|2020-05-27 19:40:00|3792.4|3790.6|3796.9|3795.1|3797.5|3795.7|3791.3|3789.5|0
1590608700000|2020-05-27 19:45:00|3796.6|3794.8|3793.9|3792.1|3798.8|3797|3791.7|3789.9|0
1590609000000|2020-05-27 19:50:00|3793.8|3792|3794.5|3792.7|3799.2|3797.4|3793.8|3792|0
1590609300000|2020-05-27 19:55:00|3794|3792.2|3799.9|3798.1|3800.9|3799.1|3793.5|3791.7|0
1590609600000|2020-05-27 20:00:00|3800.5|3797.5|3800.4|3797.4|3801.5|3798.5|3799.5|3796.5|0
1590609900000|2020-05-27 20:05:00|3800.5|3797.5|3802.8|3799.8|3803.2|3800.2|3800.3|3797.3|0
1590610200000|2020-05-27 20:10:00|3802.7|3799.7|3794.4|3791.4|3803|3800|3790.9|3787.9|0
1590610500000|2020-05-27 20:15:00|3794.6|3791.6|3795.5|3792.5|3797|3794|3792|3789|0
1590610800000|2020-05-27 20:20:00|3795.6|3792.6|3794|3791|3797.7|3794.7|3793.9|3790.9|0
1590611100000|2020-05-27 20:25:00|3793.9|3790.9|3795.5|3792.5|3796.2|3793.2|3793.6|3790.6|0
1590611400000|2020-05-27 20:30:00|3795.6|3792.6|3798|3795|3798.2|3795.2|3795.6|3792.6|0
1590611700000|2020-05-27 20:35:00|3797.9|3794.9|3799.5|3796.5|3800.2|3797.2|3797.9|3794.9|0
1590612000000|2020-05-27 20:40:00|3799.6|3796.6|3800.4|3797.4|3801.3|3798.3|3798.8|3795.8|0
1590612300000|2020-05-27 20:45:00|3800.5|3797.5|3800|3797|3800.8|3797.8|3799.3|3796.3|0
1590612600000|2020-05-27 20:50:00|3800.1|3797.1|3798.9|3795.9|3800.1|3797.1|3798.7|3795.7|0
1590612900000|2020-05-27 20:55:00|3799|3796|3799.1|3796.1|3799.7|3796.7|3799|3796|0
1590613200000|2020-05-27 21:00:00|3798.9|3795.9|3799.7|3796.7|3799.8|3796.8|3798.9|3795.9|0
1590613500000|2020-05-27 21:05:00|3799.8|3796.8|3799|3796|3800.1|3797.1|3798.9|3795.9|0
1590613800000|2020-05-27 21:10:00|3799.1|3796.1|3798.5|3795.5|3799.5|3796.5|3798.4|3795.4|0
1590614100000|2020-05-27 21:15:00|3798.6|3795.6|3798.3|3795.3|3798.7|3795.7|3797.6|3794.6|0
1590614400000|2020-05-27 21:20:00|3798.2|3795.2|3798.1|3795.1|3798.8|3795.8|3798.1|3795.1|0
1590614700000|2020-05-27 21:25:00|3798|3795|3797.4|3794.4|3798.2|3795.2|3797|3794|0
1590615000000|2020-05-27 21:30:00|3797.5|3794.5|3796.9|3793.9|3797.8|3794.8|3796.9|3793.9|0
1590615300000|2020-05-27 21:35:00|3797|3794|3797.1|3794.1|3797.9|3794.9|3796.7|3793.7|0
1590615600000|2020-05-27 21:40:00|3797.2|3794.2|3797.8|3794.8|3798.2|3795.2|3796.9|3793.9|0
1590615900000|2020-05-27 21:45:00|3797.9|3794.9|3797.2|3794.2|3798|3795|3796.7|3793.7|0
1590616200000|2020-05-27 21:50:00|3797.5|3794.5|3796.8|3793.8|3797.5|3794.5|3796.7|3793.7|0
1590616500000|2020-05-27 21:55:00|3797|3794|3796.7|3793.7|3797.3|3794.3|3796.6|3793.6|0
1590616800000|2020-05-27 22:00:00|3796.5|3793.5|3795.8|3792.8|3796.5|3793.5|3795.6|3792.6|0
1590617100000|2020-05-27 22:05:00|3795.7|3792.7|3795.3|3792.3|3795.9|3792.9|3794.8|3791.8|0
1590617400000|2020-05-27 22:10:00|3795.2|3792.2|3795.3|3792.3|3795.7|3792.7|3795.1|3792.1|0
1590617700000|2020-05-27 22:15:00|3795.1|3792.1|3794.5|3791.5|3796.2|3793.2|3794.5|3791.5|0
1590618000000|2020-05-27 22:20:00|3794.3|3791.3|3793.7|3790.7|3795|3792|3793.3|3790.3|0
1590618300000|2020-05-27 22:25:00|3793.8|3790.8|3792.5|3789.5|3793.8|3790.8|3792.4|3789.4|0
1590618600000|2020-05-27 22:30:00|3792.7|3789.7|3784.1|3781.1|3792.7|3789.7|3784.1|3781.1|0
1590618900000|2020-05-27 22:35:00|3784|3781|3778.8|3775.8|3784.5|3781.5|3778.7|3775.7|0
1590619200000|2020-05-27 22:40:00|3778.7|3775.7|3778.6|3775.6|3779.5|3776.5|3777.1|3774.1|0
1590619500000|2020-05-27 22:45:00|3778.8|3775.8|3780.9|3777.9|3780.9|3777.9|3777.9|3774.9|0
1590619800000|2020-05-27 22:50:00|3780.8|3777.8|3782.9|3779.9|3783|3780|3780.5|3777.5|0
1590620100000|2020-05-27 22:55:00|3783|3780|3782|3779|3783.1|3780.1|3782|3779|0
1590620400000|2020-05-27 23:00:00|3781.9|3778.9|3780.1|3777.1|3782.2|3779.2|3780.1|3777.1|0
1590620700000|2020-05-27 23:05:00|3780.7|3777.7|3779.7|3776.7|3780.9|3777.9|3779.3|3776.3|0
1590621000000|2020-05-27 23:10:00|3779.8|3776.8|3781.1|3778.1|3781.2|3778.2|3779.4|3776.4|0
1590621300000|2020-05-27 23:15:00|3781.2|3778.2|3781.4|3778.4|3781.6|3778.6|3780.8|3777.8|0
1590621600000|2020-05-27 23:20:00|3781.3|3778.3|3779|3776|3781.8|3778.8|3779|3776|0
1590621900000|2020-05-27 23:25:00|3778.9|3775.9|3775.6|3772.6|3779|3776|3775.5|3772.5|0
1590622200000|2020-05-27 23:30:00|3775.5|3772.5|3777.5|3774.5|3778.1|3775.1|3775.5|3772.5|0
1590622500000|2020-05-27 23:35:00|3777.6|3774.6|3776.9|3773.9|3777.6|3774.6|3776.7|3773.7|0
1590622800000|2020-05-27 23:40:00|3777|3774|3776.3|3773.3|3777|3774|3776|3773|0
1590623100000|2020-05-27 23:45:00|3775.8|3772.8|3777|3774|3777.5|3774.5|3775.8|3772.8|0
1590623400000|2020-05-27 23:50:00|3776.7|3773.7|3779.4|3776.4|3779.8|3776.8|3776.7|3773.7|0
1590623700000|2020-05-27 23:55:00|3779.3|3776.3|3782.3|3777.3|3782.3|3777.3|3778.1|3775.1|0
1590624000000|2020-05-28 00:00:00|3782.2|3777.2|3780.6|3775.6|3782.2|3777.2|3778.7|3773.7|0
1590624300000|2020-05-28 00:05:00|3780.7|3775.7|3786.2|3781.2|3790.9|3785.9|3780.7|3775.7|0
1590624600000|2020-05-28 00:10:00|3786.5|3781.5|3785.7|3780.7|3787.6|3782.6|3785.3|3780.3|0
1590624900000|2020-05-28 00:15:00|3785.6|3780.6|3784.8|3779.8|3785.9|3780.9|3783.4|3778.4|0
1590625200000|2020-05-28 00:20:00|3784.9|3779.9|3786.7|3781.7|3787.3|3782.3|3784.3|3779.3|0
1590625500000|2020-05-28 00:25:00|3786.8|3781.8|3786.7|3781.7|3788.1|3783.1|3784.5|3779.5|0
1590625800000|2020-05-28 00:30:00|3786.8|3781.8|3785.2|3780.2|3788.1|3783.1|3785.1|3780.1|0
1590626100000|2020-05-28 00:35:00|3785.3|3780.3|3786|3781|3787.6|3782.6|3785.3|3780.3|0
1590626400000|2020-05-28 00:40:00|3786.1|3781.1|3788.4|3783.4|3790|3785|3785.9|3780.9|0
1590626700000|2020-05-28 00:45:00|3788.5|3783.5|3791.7|3786.7|3791.7|3786.7|3787.3|3782.3|0
1590627000000|2020-05-28 00:50:00|3791.5|3786.5|3792.1|3787.1|3793|3788|3790|3785|0
1590627300000|2020-05-28 00:55:00|3791.6|3786.6|3790.6|3785.6|3792.2|3787.2|3788.4|3783.4|0
1590627600000|2020-05-28 01:00:00|3790.5|3785.5|3787.2|3782.2|3791.6|3786.6|3787|3782|0
1590627900000|2020-05-28 01:05:00|3787.3|3782.3|3789.8|3784.8|3790.1|3785.1|3786.4|3781.4|0
1590628200000|2020-05-28 01:10:00|3789.9|3784.9|3785.3|3780.3|3790.1|3785.1|3784|3779|0
1590628500000|2020-05-28 01:15:00|3785.4|3780.4|3784|3779|3785.6|3780.6|3782|3777|0
1590628800000|2020-05-28 01:20:00|3784.1|3779.1|3781.6|3776.6|3784.6|3779.6|3781.6|3776.6|0
1590629100000|2020-05-28 01:25:00|3781.7|3776.7|3784.3|3779.3|3784.4|3779.4|3781.1|3776.1|0
1590629400000|2020-05-28 01:30:00|3784.4|3779.4|3787.4|3782.4|3788.1|3783.1|3783.6|3778.6|0
1590629700000|2020-05-28 01:35:00|3787.5|3782.5|3784.9|3779.9|3788.1|3783.1|3784.7|3779.7|0
1590630000000|2020-05-28 01:40:00|3784.8|3779.8|3789|3784|3789|3784|3784.8|3779.8|0
1590630300000|2020-05-28 01:45:00|3788.9|3783.9|3787.9|3782.9|3789.2|3784.2|3787|3782|0
1590630600000|2020-05-28 01:50:00|3787.7|3782.7|3795.8|3790.8|3797.5|3792.5|3787.5|3782.5|0
1590630900000|2020-05-28 01:55:00|3795.7|3790.7|3793|3788|3796.5|3791.5|3792.6|3787.6|0
1590631200000|2020-05-28 02:00:00|3793.1|3788.1|3793.9|3788.9|3794.4|3789.4|3792|3787|0
1590631500000|2020-05-28 02:05:00|3793.8|3788.8|3793.2|3788.2|3794.7|3789.7|3792.9|3787.9|0
1590631800000|2020-05-28 02:10:00|3793.3|3788.3|3794.2|3789.2|3796|3791|3793.2|3788.2|0
1590632100000|2020-05-28 02:15:00|3794.3|3789.3|3795.5|3790.5|3796.1|3791.1|3792|3787|0
1590632400000|2020-05-28 02:20:00|3795.4|3790.4|3791.9|3786.9|3795.9|3790.9|3791.2|3786.2|0
1590632700000|2020-05-28 02:25:00|3791.8|3786.8|3788.8|3783.8|3792.1|3787.1|3787.6|3782.6|0
1590633000000|2020-05-28 02:30:00|3788.9|3783.9|3783.5|3778.5|3788.9|3783.9|3783.1|3778.1|0
1590633300000|2020-05-28 02:35:00|3783.4|3778.4|3782.7|3777.7|3784.2|3779.2|3782.3|3777.3|0
1590633600000|2020-05-28 02:40:00|3782.8|3777.8|3784.1|3779.1|3784.3|3779.3|3781.8|3776.8|0
1590633900000|2020-05-28 02:45:00|3784.2|3779.2|3781.6|3776.6|3784.2|3779.2|3779.8|3774.8|0
1590634200000|2020-05-28 02:50:00|3781.5|3776.5|3778.6|3773.6|3781.9|3776.9|3778|3773|0
1590634500000|2020-05-28 02:55:00|3778.5|3773.5|3775.1|3770.1|3779.5|3774.5|3774.9|3769.9|0
1590634800000|2020-05-28 03:00:00|3775.2|3770.2|3772.8|3767.8|3775.4|3770.4|3770.7|3765.7|0
1590635100000|2020-05-28 03:05:00|3772.6|3767.6|3774.5|3769.5|3774.7|3769.7|3770|3765|0
1590635400000|2020-05-28 03:10:00|3774.3|3769.3|3774.3|3769.3|3775.4|3770.4|3773.4|3768.4|0
1590635700000|2020-05-28 03:15:00|3774.4|3769.4|3775.7|3770.7|3777|3772|3774.3|3769.3|0
1590636000000|2020-05-28 03:20:00|3775.8|3770.8|3773.9|3768.9|3777.3|3772.3|3771.5|3766.5|0
1590636300000|2020-05-28 03:25:00|3773.8|3768.8|3774.7|3769.7|3776.1|3771.1|3773.1|3768.1|0
1590636600000|2020-05-28 03:30:00|3774.6|3769.6|3764.4|3759.4|3775.3|3770.3|3764.2|3759.2|0
1590636900000|2020-05-28 03:35:00|3764.5|3759.5|3761|3756|3765.1|3760.1|3758.2|3753.2|0
1590637200000|2020-05-28 03:40:00|3760.8|3755.8|3762.6|3757.6|3762.8|3757.8|3760.4|3755.4|0
1590637500000|2020-05-28 03:45:00|3762.7|3757.7|3757.1|3752.1|3764.9|3759.9|3756.9|3751.9|0
1590637800000|2020-05-28 03:50:00|3757|3752|3757.6|3752.6|3759.1|3754.1|3754.2|3749.2|0
1590638100000|2020-05-28 03:55:00|3757.5|3752.5|3754.7|3749.7|3758.1|3753.1|3751.4|3746.4|0
1590638400000|2020-05-28 04:00:00|3754.6|3749.6|3751.7|3746.7|3755.4|3750.4|3751.5|3746.5|0
1590638700000|2020-05-28 04:05:00|3751.8|3746.8|3759.3|3754.3|3759.6|3754.6|3751.6|3746.6|0
1590639000000|2020-05-28 04:10:00|3759.5|3754.5|3759.1|3754.1|3761.4|3756.4|3757.6|3752.6|0
1590639300000|2020-05-28 04:15:00|3759.2|3754.2|3750.1|3745.1|3759.9|3754.9|3750.1|3745.1|0
1590639600000|2020-05-28 04:20:00|3750|3745|3747.3|3742.3|3750.8|3745.8|3745.3|3740.3|0
1590639900000|2020-05-28 04:25:00|3747.5|3742.5|3747.6|3742.6|3748.4|3743.4|3745.9|3740.9|0
1590640200000|2020-05-28 04:30:00|3747.5|3742.5|3751.1|3746.1|3752|3747|3746.5|3741.5|0
1590640500000|2020-05-28 04:35:00|3751.2|3746.2|3758.8|3753.8|3759.4|3754.4|3750.4|3745.4|0
1590640800000|2020-05-28 04:40:00|3758.5|3753.5|3764.9|3759.9|3764.9|3759.9|3757.3|3752.3|0
1590641100000|2020-05-28 04:45:00|3765|3760|3765.9|3760.9|3765.9|3760.9|3762.8|3757.8|0
1590641400000|2020-05-28 04:50:00|3765.8|3760.8|3764.9|3759.9|3769.3|3764.3|3764|3759|0
1590641700000|2020-05-28 04:55:00|3764.8|3759.8|3765.9|3760.9|3766.9|3761.9|3764.6|3759.6|0
1590642000000|2020-05-28 05:00:00|3765.8|3760.8|3769|3764|3769.4|3764.4|3761.5|3756.5|0
1590642300000|2020-05-28 05:05:00|3768.9|3763.9|3770|3765|3772.6|3767.6|3768|3763|0
1590642600000|2020-05-28 05:10:00|3770.1|3765.1|3774.1|3769.1|3775|3770|3768.1|3763.1|0
1590642900000|2020-05-28 05:15:00|3774.2|3769.2|3775.1|3770.1|3775.7|3770.7|3772.2|3767.2|0
1590643200000|2020-05-28 05:20:00|3775.2|3770.2|3775.5|3770.5|3775.7|3770.7|3773.1|3768.1|0
1590643500000|2020-05-28 05:25:00|3775.3|3770.3|3775.9|3770.9|3775.9|3770.9|3773.1|3768.1|0
1590643800000|2020-05-28 05:30:00|3776.3|3771.3|3772.4|3767.4|3777.8|3772.8|3771|3766|0
1590644100000|2020-05-28 05:35:00|3772.3|3767.3|3772.3|3767.3|3774|3769|3770.8|3765.8|0
1590644400000|2020-05-28 05:40:00|3772.5|3767.5|3774.9|3769.9|3777.3|3772.3|3772.5|3767.5|0
1590644700000|2020-05-28 05:45:00|3774.8|3769.8|3777.2|3772.2|3778.7|3773.7|3774.7|3769.7|0
1590645000000|2020-05-28 05:50:00|3777|3772|3776.5|3771.5|3777.6|3772.6|3773.9|3768.9|0
1590645300000|2020-05-28 05:55:00|3776.6|3771.6|3781.6|3776.6|3781.6|3776.6|3776.6|3771.6|0
1590645600000|2020-05-28 06:00:00|3781.9|3776.9|3783.9|3778.9|3785.1|3780.1|3776.6|3771.6|0
1590645900000|2020-05-28 06:05:00|3783.8|3778.8|3785.6|3780.6|3786.5|3781.5|3782|3777|0
1590646200000|2020-05-28 06:10:00|3785.7|3780.7|3785.5|3780.5|3787.3|3782.3|3784.6|3779.6|0
1590646500000|2020-05-28 06:15:00|3785.3|3780.3|3785.9|3780.9|3786.4|3781.4|3783|3778|0
1590646800000|2020-05-28 06:20:00|3785.8|3780.8|3784.2|3779.2|3786.8|3781.8|3784|3779|0
1590647100000|2020-05-28 06:25:00|3784.1|3779.1|3782.6|3777.6|3784.9|3779.9|3781.6|3776.6|0
1590647400000|2020-05-28 06:30:00|3782.7|3777.7|3782.4|3777.4|3785.2|3780.2|3781|3776|0
1590647700000|2020-05-28 06:35:00|3782.2|3777.2|3778.3|3773.3|3782.7|3777.7|3776.8|3771.8|0
1590648000000|2020-05-28 06:40:00|3778.2|3773.2|3775.5|3770.5|3778.3|3773.3|3775.1|3770.1|0
1590648300000|2020-05-28 06:45:00|3775.3|3770.3|3767.2|3762.2|3777.4|3772.4|3765.9|3760.9|0
1590648600000|2020-05-28 06:50:00|3767.5|3762.5|3765.9|3760.9|3767.9|3762.9|3763.1|3758.1|0
1590648900000|2020-05-28 06:55:00|3765.8|3760.8|3764.8|3759.8|3767.4|3762.4|3763.7|3758.7|0
1590649200000|2020-05-28 07:00:00|3764.9|3759.9|3767.3|3762.3|3769.6|3764.6|3764.7|3759.7|0
1590649500000|2020-05-28 07:05:00|3767.4|3762.4|3756.8|3751.8|3768.4|3763.4|3755.8|3750.8|0
1590649800000|2020-05-28 07:10:00|3757|3752|3764.8|3759.8|3764.8|3759.8|3754|3749|0
1590650100000|2020-05-28 07:15:00|3764.9|3759.9|3765.7|3760.7|3767.4|3762.4|3759|3754|0
1590650400000|2020-05-28 07:20:00|3765.8|3760.8|3768.1|3763.1|3768.6|3763.6|3763.3|3758.3|0
1590650700000|2020-05-28 07:25:00|3768.2|3763.2|3767.9|3762.9|3768.4|3763.4|3764|3759|0
1590651000000|2020-05-28 07:30:00|3767.8|3762.8|3770.7|3765.7|3772.4|3767.4|3767.8|3762.8|0
1590651300000|2020-05-28 07:35:00|3770.6|3765.6|3771.7|3766.7|3774.9|3769.9|3768.3|3763.3|0
1590651600000|2020-05-28 07:40:00|3771.6|3766.6|3771.9|3766.9|3772.9|3767.9|3767.6|3762.6|0
1590651900000|2020-05-28 07:45:00|3772|3767|3774.8|3769.8|3775|3770|3771.4|3766.4|0
1590652200000|2020-05-28 07:50:00|3775.1|3770.1|3778|3773|3779.5|3774.5|3774.7|3769.7|0
1590652500000|2020-05-28 07:55:00|3778.2|3773.2|3775.9|3770.9|3778.7|3773.7|3774.9|3769.9|0
1590652800000|2020-05-28 08:00:00|3776.1|3771.1|3771.8|3768.8|3782.9|3779.9|3771.8|3768.8|0
1590653100000|2020-05-28 08:05:00|3772.2|3769.2|3774.7|3771.7|3774.7|3771.7|3768.9|3765.9|0
1590653400000|2020-05-28 08:10:00|3774.3|3771.3|3770.5|3767.5|3774.7|3771.7|3770.5|3767.5|0
1590653700000|2020-05-28 08:15:00|3770.4|3767.4|3770.9|3767.9|3773.4|3770.4|3770.1|3767.1|0
1590654000000|2020-05-28 08:20:00|3771|3768|3766.8|3763.8|3771.1|3768.1|3766.5|3763.5|0
1590654300000|2020-05-28 08:25:00|3766.9|3763.9|3767.8|3764.8|3768.5|3765.5|3766.8|3763.8|0
1590654600000|2020-05-28 08:30:00|3768|3765|3764.3|3761.3|3768.1|3765.1|3764.3|3761.3|0
1590654900000|2020-05-28 08:35:00|3764|3761|3765.2|3762.2|3765.7|3762.7|3763.3|3760.3|0
1590655200000|2020-05-28 08:40:00|3765.3|3762.3|3763.8|3760.8|3766.1|3763.1|3763.8|3760.8|0
1590655500000|2020-05-28 08:45:00|3763.9|3760.9|3763.6|3760.6|3765|3762|3763.6|3760.6|0
1590655800000|2020-05-28 08:50:00|3763.4|3760.4|3764.9|3761.9|3765.3|3762.3|3762.7|3759.7|0
1590656100000|2020-05-28 08:55:00|3765|3762|3763.4|3760.4|3765|3762|3762.9|3759.9|0
1590656400000|2020-05-28 09:00:00|3762.9|3759.9|3764.1|3761.1|3764.3|3761.3|3762.8|3759.8|0
1590656700000|2020-05-28 09:05:00|3764.2|3761.2|3765.2|3762.2|3765.5|3762.5|3764.2|3761.2|0
1590657000000|2020-05-28 09:10:00|3765.4|3762.4|3767.2|3764.2|3767.5|3764.5|3764.7|3761.7|0
1590657300000|2020-05-28 09:15:00|3767.3|3764.3|3768.3|3765.3|3768.4|3765.4|3767.3|3764.3|0
1590657600000|2020-05-28 09:20:00|3768.4|3765.4|3770.5|3767.5|3770.6|3767.6|3768.2|3765.2|0
1590657900000|2020-05-28 09:25:00|3770.6|3767.6|3771.5|3768.5|3773.2|3770.2|3770.5|3767.5|0
1590658200000|2020-05-28 09:30:00|3771.8|3768.8|3773.8|3770.8|3774.9|3771.9|3771.7|3768.7|0
1590658500000|2020-05-28 09:35:00|3773.3|3770.3|3771.2|3768.2|3773.5|3770.5|3770.7|3767.7|0
1590658800000|2020-05-28 09:40:00|3771.3|3768.3|3771.5|3768.5|3772.3|3769.3|3770.5|3767.5|0
1590659100000|2020-05-28 09:45:00|3771.4|3768.4|3770.1|3767.1|3771.9|3768.9|3769.9|3766.9|0
1590659400000|2020-05-28 09:50:00|3770.5|3767.5|3759.7|3756.7|3770.5|3767.5|3756.8|3753.8|0
1590659700000|2020-05-28 09:55:00|3759.6|3756.6|3758.1|3755.1|3759.7|3756.7|3756.7|3753.7|0
1590660000000|2020-05-28 10:00:00|3758.2|3755.2|3759.3|3756.3|3762.1|3759.1|3757.9|3754.9|0
1590660300000|2020-05-28 10:05:00|3759.1|3756.1|3758.8|3755.8|3760.3|3757.3|3758.1|3755.1|0
1590660600000|2020-05-28 10:10:00|3758.5|3755.5|3758.6|3755.6|3759.7|3756.7|3757.4|3754.4|0
1590660900000|2020-05-28 10:15:00|3758.8|3755.8|3758.5|3755.5|3760|3757|3758.2|3755.2|0
1590661200000|2020-05-28 10:20:00|3758.4|3755.4|3757.9|3754.9|3759.4|3756.4|3756.7|3753.7|0
1590661500000|2020-05-28 10:25:00|3757.8|3754.8|3761|3758|3761.1|3758.1|3756.7|3753.7|0
1590661800000|2020-05-28 10:30:00|3761.1|3758.1|3762.8|3759.8|3764.2|3761.2|3760.5|3757.5|0
1590662100000|2020-05-28 10:35:00|3762.7|3759.7|3762.4|3759.4|3763.2|3760.2|3761.8|3758.8|0
1590662400000|2020-05-28 10:40:00|3762.7|3759.7|3761.4|3758.4|3763.4|3760.4|3760.1|3757.1|0
1590662700000|2020-05-28 10:45:00|3762|3759|3760.3|3757.3|3762.5|3759.5|3759.3|3756.3|0
1590663000000|2020-05-28 10:50:00|3760.2|3757.2|3760.6|3757.6|3761.4|3758.4|3758.6|3755.6|0
1590663300000|2020-05-28 10:55:00|3760.7|3757.7|3762.8|3759.8|3763|3760|3760.6|3757.6|0
1590663600000|2020-05-28 11:00:00|3763|3760|3760.3|3757.3|3764.9|3761.9|3760.3|3757.3|0
1590663900000|2020-05-28 11:05:00|3760.2|3757.2|3759.4|3756.4|3760.9|3757.9|3758|3755|0
1590664200000|2020-05-28 11:10:00|3759.3|3756.3|3758.9|3755.9|3765|3762|3758.4|3755.4|0
1590664500000|2020-05-28 11:15:00|3759|3756|3755.6|3752.6|3759.7|3756.7|3755.2|3752.2|0
1590664800000|2020-05-28 11:20:00|3755.5|3752.5|3759.7|3756.7|3759.7|3756.7|3755.3|3752.3|0
1590665100000|2020-05-28 11:25:00|3759.9|3756.9|3759.4|3756.4|3760.8|3757.8|3759|3756|0
1590665400000|2020-05-28 11:30:00|3759.6|3756.6|3758.8|3755.8|3759.6|3756.6|3758|3755|0
1590665700000|2020-05-28 11:35:00|3759|3756|3759.5|3756.5|3760.1|3757.1|3757.7|3754.7|0
1590666000000|2020-05-28 11:40:00|3759.8|3756.8|3760.5|3757.5|3761.1|3758.1|3759.7|3756.7|0
1590666300000|2020-05-28 11:45:00|3760.6|3757.6|3759.5|3756.5|3760.7|3757.7|3759.1|3756.1|0
1590666600000|2020-05-28 11:50:00|3759.6|3756.6|3757.7|3754.7|3759.6|3756.6|3757.5|3754.5|0
1590666900000|2020-05-28 11:55:00|3757.4|3754.4|3752.4|3749.4|3757.4|3754.4|3752.2|3749.2|0
1590667200000|2020-05-28 12:00:00|3752.3|3749.3|3747.4|3744.4|3752.3|3749.3|3746.2|3743.2|0
1590667500000|2020-05-28 12:05:00|3747.2|3744.2|3741.3|3738.3|3748|3745|3740.7|3737.7|0
1590667800000|2020-05-28 12:10:00|3741.4|3738.4|3741.2|3738.2|3741.8|3738.8|3739.2|3736.2|0
1590668100000|2020-05-28 12:15:00|3741.4|3738.4|3738.4|3735.4|3741.4|3738.4|3737.7|3734.7|0
1590668400000|2020-05-28 12:20:00|3738.5|3735.5|3727.5|3724.5|3739.5|3736.5|3727.2|3724.2|0
1590668700000|2020-05-28 12:25:00|3727.8|3724.8|3733.2|3730.2|3734.6|3731.6|3727.7|3724.7|0
1590669000000|2020-05-28 12:30:00|3733.5|3730.5|3731.7|3728.7|3734.6|3731.6|3726.4|3723.4|0
1590669300000|2020-05-28 12:35:00|3731.6|3728.6|3734.6|3731.6|3737.5|3734.5|3731.5|3728.5|0
1590669600000|2020-05-28 12:40:00|3734.5|3731.5|3731.6|3728.6|3734.7|3731.7|3730.8|3727.8|0
1590669900000|2020-05-28 12:45:00|3731.7|3728.7|3727.3|3724.3|3732|3729|3726.7|3723.7|0
1590670200000|2020-05-28 12:50:00|3727.5|3724.5|3725.9|3722.9|3728.5|3725.5|3725.7|3722.7|0
1590670500000|2020-05-28 12:55:00|3726|3723|3726.7|3723.7|3727.8|3724.8|3722.3|3719.3|0
1590670800000|2020-05-28 13:00:00|3726.8|3723.8|3735.7|3732.7|3735.7|3732.7|3725.6|3722.6|0
1590671100000|2020-05-28 13:05:00|3735.4|3732.4|3733.8|3730.8|3737|3734|3733.8|3730.8|0
1590671400000|2020-05-28 13:10:00|3733.9|3730.9|3735.9|3732.9|3737.1|3734.1|3731|3728|0
1590671700000|2020-05-28 13:15:00|3736.1|3733.1|3740.7|3737.7|3740.8|3737.8|3736.1|3733.1|0
1590672000000|2020-05-28 13:20:00|3740.5|3737.5|3741.6|3738.6|3741.7|3738.7|3738.1|3735.1|0
1590672300000|2020-05-28 13:25:00|3741.8|3738.8|3740.8|3737.8|3743.3|3740.3|3739.2|3736.2|0
1590672600000|2020-05-28 13:30:00|3743.2|3740.2|3753.6|3751.8|3759.3|3757.5|3734.9|3733|0
1590672900000|2020-05-28 13:35:00|3753.5|3751.7|3764.6|3762.8|3772.5|3770.7|3752.1|3750.3|0
1590673200000|2020-05-28 13:40:00|3765|3763.2|3782.6|3780.8|3784.6|3782.8|3764.5|3762.7|0
1590673500000|2020-05-28 13:45:00|3783|3781.2|3778.4|3776.6|3785.5|3783.7|3774.1|3772.3|0
1590673800000|2020-05-28 13:50:00|3778.5|3776.7|3788|3786.2|3788.8|3787|3776|3774.2|0
1590674100000|2020-05-28 13:55:00|3787.7|3785.9|3778.1|3776.3|3787.7|3785.9|3773.2|3771.4|0
1590674400000|2020-05-28 14:00:00|3778.3|3776.5|3778|3776.2|3782.1|3780.3|3766.3|3764.5|0
1590674700000|2020-05-28 14:05:00|3777.9|3776.1|3785|3783.2|3787.4|3785.6|3773.7|3771.9|0
1590675000000|2020-05-28 14:10:00|3784.9|3783.1|3789.6|3787.8|3790.8|3789|3784.5|3782.7|0
1590675300000|2020-05-28 14:15:00|3789.7|3787.9|3785.4|3783.6|3790.8|3789|3779.9|3778.1|0
1590675600000|2020-05-28 14:20:00|3785.1|3783.3|3787.6|3785.8|3792.5|3790.7|3784.5|3782.7|0
1590675900000|2020-05-28 14:25:00|3787.9|3786.1|3792.1|3790.3|3793.7|3791.9|3785.5|3783.7|0
1590676200000|2020-05-28 14:30:00|3792.3|3790.5|3791.4|3789.6|3793.8|3792|3787.9|3786.1|0
1590676500000|2020-05-28 14:35:00|3791.3|3789.5|3793.9|3792.1|3794.8|3793|3789|3787.2|0
1590676800000|2020-05-28 14:40:00|3794|3792.2|3796.5|3794.7|3800.6|3798.8|3793.6|3791.8|0
1590677100000|2020-05-28 14:45:00|3796.6|3794.8|3796.6|3794.8|3800.2|3798.4|3796.5|3794.7|0
1590677400000|2020-05-28 14:50:00|3796.7|3794.9|3792.8|3791|3797.5|3795.7|3791.8|3790|0
1590677700000|2020-05-28 14:55:00|3792.9|3791.1|3793.4|3791.6|3796|3794.2|3789.8|3788|0
1590678000000|2020-05-28 15:00:00|3793.9|3792.1|3795|3793.2|3796.7|3794.9|3789.6|3787.8|0
1590678300000|2020-05-28 15:05:00|3795.2|3793.4|3791.8|3790|3801.4|3799.6|3791.6|3789.8|0
1590678600000|2020-05-28 15:10:00|3791.7|3789.9|3795.5|3793.7|3795.9|3794.1|3790.3|3788.5|0
1590678900000|2020-05-28 15:15:00|3795.7|3793.9|3795.8|3794|3797.2|3795.4|3791.6|3789.8|0
1590679200000|2020-05-28 15:20:00|3795.4|3793.6|3789|3787.2|3795.4|3793.6|3787.6|3785.8|0
1590679500000|2020-05-28 15:25:00|3788.7|3786.9|3796|3794.2|3796|3794.2|3786.1|3784.3|0
1590679800000|2020-05-28 15:30:00|3796.3|3794.5|3787.4|3785.6|3796.3|3794.5|3786.3|3784.5|0
1590680100000|2020-05-28 15:35:00|3787.3|3785.5|3785.1|3783.3|3789.8|3788|3784.3|3782.5|0
1590680400000|2020-05-28 15:40:00|3784.8|3783|3789.3|3787.5|3789.3|3787.5|3780.5|3778.7|0
1590680700000|2020-05-28 15:45:00|3789.1|3787.3|3792.9|3791.1|3793.7|3791.9|3787.7|3785.9|0
1590681000000|2020-05-28 15:50:00|3793|3791.2|3793.5|3791.7|3795.3|3793.5|3789.5|3787.7|0
1590681300000|2020-05-28 15:55:00|3793.2|3791.4|3801.6|3799.8|3801.6|3799.8|3793.1|3791.3|0
1590681600000|2020-05-28 16:00:00|3801.3|3799.5|3798.4|3796.6|3803.5|3801.7|3797|3795.2|0
1590681900000|2020-05-28 16:05:00|3798.7|3796.9|3801.5|3799.7|3804.5|3802.7|3798.7|3796.9|0
1590682200000|2020-05-28 16:10:00|3801.1|3799.3|3801|3799.2|3803.3|3801.5|3799.2|3797.4|0
1590682500000|2020-05-28 16:15:00|3801.2|3799.4|3803.4|3801.6|3805.3|3803.5|3800.8|3799|0
1590682800000|2020-05-28 16:20:00|3803.5|3801.7|3803.4|3801.6|3804.2|3802.4|3802|3800.2|0
1590683100000|2020-05-28 16:25:00|3804.1|3802.3|3797.8|3796|3804.1|3802.3|3796|3794.2|0
1590683400000|2020-05-28 16:30:00|3797.7|3795.9|3800.6|3798.8|3801.6|3799.8|3794.6|3792.8|0
1590683700000|2020-05-28 16:35:00|3800.7|3798.9|3804.2|3802.4|3804.4|3802.6|3799.1|3797.3|0
1590684000000|2020-05-28 16:40:00|3803.9|3802.1|3807.5|3805.7|3808.3|3806.5|3803.8|3802|0
1590684300000|2020-05-28 16:45:00|3807.6|3805.8|3807.5|3805.7|3808.4|3806.6|3804.6|3802.8|0
1590684600000|2020-05-28 16:50:00|3807.7|3805.9|3808.2|3806.4|3809.4|3807.6|3806.5|3804.7|0
1590684900000|2020-05-28 16:55:00|3808.1|3806.3|3807.8|3806|3809.4|3807.6|3806.1|3804.3|0
1590685200000|2020-05-28 17:00:00|3807.9|3806.1|3813.4|3811.6|3813.9|3812.1|3807.9|3806.1|0
1590685500000|2020-05-28 17:05:00|3813|3811.2|3812.3|3810.5|3813.3|3811.5|3810.7|3808.9|0
1590685800000|2020-05-28 17:10:00|3812.1|3810.3|3812.7|3810.9|3814.8|3813|3811.2|3809.4|0
1590686100000|2020-05-28 17:15:00|3812.4|3810.6|3813.6|3811.8|3814|3812.2|3809.6|3807.8|0
1590686400000|2020-05-28 17:20:00|3814.1|3812.3|3814.1|3812.3|3815.3|3813.5|3811.7|3809.9|0
1590686700000|2020-05-28 17:25:00|3814|3812.2|3813.7|3811.9|3814.4|3812.6|3811.1|3809.3|0
1590687000000|2020-05-28 17:30:00|3813.5|3811.7|3815.1|3813.3|3815.1|3813.3|3812.2|3810.4|0
1590687300000|2020-05-28 17:35:00|3815|3813.2|3818|3816.2|3818.3|3816.5|3814.6|3812.8|0
1590687600000|2020-05-28 17:40:00|3818.1|3816.3|3819.6|3817.8|3820.6|3818.8|3817|3815.2|0
1590687900000|2020-05-28 17:45:00|3819.7|3817.9|3815.8|3814|3820.6|3818.8|3814.2|3812.4|0
1590688200000|2020-05-28 17:50:00|3815.7|3813.9|3809.9|3808.1|3815.7|3813.9|3807.1|3805.3|0
1590688500000|2020-05-28 17:55:00|3810.5|3808.7|3806.4|3804.6|3814.4|3812.6|3804.6|3802.8|0
1590688800000|2020-05-28 18:00:00|3806.5|3804.7|3803.5|3801.7|3809.2|3807.4|3803.5|3801.7|0
1590689100000|2020-05-28 18:05:00|3803.1|3801.3|3797.5|3795.7|3804.6|3802.8|3797.5|3795.7|0
1590689400000|2020-05-28 18:10:00|3797.4|3795.6|3801.8|3800|3802.3|3800.5|3795.8|3794|0
1590689700000|2020-05-28 18:15:00|3801.7|3799.9|3804.5|3802.7|3806.3|3804.5|3801.6|3799.8|0
1590690000000|2020-05-28 18:20:00|3804.6|3802.8|3801.8|3800|3806.7|3804.9|3801.5|3799.7|0
1590690300000|2020-05-28 18:25:00|3801.6|3799.8|3799.9|3798.1|3803.1|3801.3|3797.6|3795.8|0
1590690600000|2020-05-28 18:30:00|3800|3798.2|3802.3|3800.5|3803.1|3801.3|3799.2|3797.4|0
1590690900000|2020-05-28 18:35:00|3802.4|3800.6|3801.1|3799.3|3804.4|3802.6|3800|3798.2|0
1590691200000|2020-05-28 18:40:00|3801|3799.2|3795.8|3794|3802.2|3800.4|3795.5|3793.7|0
1590691500000|2020-05-28 18:45:00|3795.9|3794.1|3796.6|3794.8|3798.7|3796.9|3794.8|3793|0
1590691800000|2020-05-28 18:50:00|3796.7|3794.9|3795.6|3793.8|3799|3797.2|3794.6|3792.8|0
1590692100000|2020-05-28 18:55:00|3795.7|3793.9|3799.7|3797.9|3800.2|3798.4|3793|3791.2|0
1590692400000|2020-05-28 19:00:00|3799.5|3797.7|3802|3800.2|3803.3|3801.5|3797.5|3795.7|0
1590692700000|2020-05-28 19:05:00|3801.8|3800|3798.4|3796.6|3802.8|3801|3798.4|3796.6|0
1590693000000|2020-05-28 19:10:00|3798.6|3796.8|3804.1|3802.3|3804.3|3802.5|3795.1|3793.3|0
1590693300000|2020-05-28 19:15:00|3803.9|3802.1|3781.8|3780|3804.4|3802.6|3781.2|3779.4|0
1590693600000|2020-05-28 19:20:00|3783|3781.2|3784.8|3783|3786|3784.2|3777.9|3776.1|0
1590693900000|2020-05-28 19:25:00|3785.3|3783.5|3774|3772.2|3790.3|3788.5|3773.9|3772.1|0
1590694200000|2020-05-28 19:30:00|3773.4|3771.6|3769.6|3767.8|3777.3|3775.5|3764.2|3762.4|0
1590694500000|2020-05-28 19:35:00|3769.5|3767.7|3772.3|3770.5|3774.2|3772.4|3766.1|3764.3|0
1590694800000|2020-05-28 19:40:00|3771.7|3769.9|3763.6|3761.8|3771.7|3769.9|3763.3|3761.5|0
1590695100000|2020-05-28 19:45:00|3763.7|3761.9|3744.1|3742.3|3764|3762.2|3744.1|3742.3|0
1590695400000|2020-05-28 19:50:00|3742.2|3740.4|3742.4|3740.6|3749.5|3747.7|3736.7|3734.9|0
1590695700000|2020-05-28 19:55:00|3745.9|3744.1|3749.5|3747.7|3756.5|3754.7|3745.9|3744.1|0
1590696000000|2020-05-28 20:00:00|3750.1|3747.1|3756.3|3753.3|3761.4|3758.4|3746|3743|0
1590696300000|2020-05-28 20:05:00|3756|3753|3757.9|3754.9|3758.4|3755.4|3755.4|3752.4|0
1590696600000|2020-05-28 20:10:00|3758.3|3755.3|3760.4|3757.4|3763.5|3760.5|3758.3|3755.3|0
1590696900000|2020-05-28 20:15:00|3760.3|3757.3|3761.1|3758.1|3762.3|3759.3|3760.3|3757.3|0
1590697200000|2020-05-28 20:20:00|3761.5|3758.5|3759.9|3756.9|3762.4|3759.4|3759|3756|0
1590697500000|2020-05-28 20:25:00|3759.8|3756.8|3760.9|3757.9|3761.9|3758.9|3759.6|3756.6|0
1590697800000|2020-05-28 20:30:00|3760.8|3757.8|3757.9|3754.9|3761.9|3758.9|3757.6|3754.6|0
1590698100000|2020-05-28 20:35:00|3758|3755|3759.1|3756.1|3759.4|3756.4|3757.7|3754.7|0
1590698400000|2020-05-28 20:40:00|3758.8|3755.8|3758|3755|3759.3|3756.3|3757.9|3754.9|0
1590698700000|2020-05-28 20:45:00|3758.1|3755.1|3759.7|3756.7|3759.9|3756.9|3758|3755|0
1590699000000|2020-05-28 20:50:00|3759.6|3756.6|3764.4|3761.4|3764.5|3761.5|3759.6|3756.6|0
1590699300000|2020-05-28 20:55:00|3764.5|3761.5|3766.4|3763.4|3766.4|3763.4|3763.3|3760.3|0
1590699600000|2020-05-28 21:00:00|3766.6|3763.6|3763.5|3760.5|3766.6|3763.6|3763.5|3760.5|0
1590699900000|2020-05-28 21:05:00|3763.6|3760.6|3764.8|3761.8|3764.9|3761.9|3763.3|3760.3|0
1590700200000|2020-05-28 21:10:00|3764.9|3761.9|3765.7|3762.7|3766|3763|3764.9|3761.9|0
1590700500000|2020-05-28 21:15:00|3765.6|3762.6|3765.5|3762.5|3766.4|3763.4|3765.4|3762.4|0
1590700800000|2020-05-28 21:20:00|3765.6|3762.6|3765.8|3762.8|3766.2|3763.2|3765.3|3762.3|0
1590701100000|2020-05-28 21:25:00|3765.5|3762.5|3765.4|3762.4|3765.8|3762.8|3765|3762|0
1590701400000|2020-05-28 21:30:00|3765.5|3762.5|3765.2|3762.2|3765.9|3762.9|3764.8|3761.8|0
1590701700000|2020-05-28 21:35:00|3765.3|3762.3|3764.7|3761.7|3765.3|3762.3|3764.7|3761.7|0
1590702000000|2020-05-28 21:40:00|3764.6|3761.6|3764.6|3761.6|3764.7|3761.7|3764.3|3761.3|0
1590702300000|2020-05-28 21:45:00|3764.4|3761.4|3764|3761|3764.8|3761.8|3763.8|3760.8|0
1590702600000|2020-05-28 21:50:00|3763.8|3760.8|3763.5|3760.5|3764.1|3761.1|3763.4|3760.4|0
1590702900000|2020-05-28 21:55:00|3763.6|3760.6|3763.9|3760.9|3764.1|3761.1|3763.5|3760.5|0
1590703200000|2020-05-28 22:00:00|3763.7|3760.7|3763.4|3760.4|3763.7|3760.7|3763.3|3760.3|0
1590703500000|2020-05-28 22:05:00|3763.5|3760.5|3764|3761|3764|3761|3763.1|3760.1|0
1590703800000|2020-05-28 22:10:00|3764.1|3761.1|3760.6|3757.6|3764.1|3761.1|3760.2|3757.2|0
1590704100000|2020-05-28 22:15:00|3760.7|3757.7|3761.4|3758.4|3761.8|3758.8|3760.3|3757.3|0
1590704400000|2020-05-28 22:20:00|3761.6|3758.6|3761.2|3758.2|3761.8|3758.8|3760.7|3757.7|0
1590704700000|2020-05-28 22:25:00|3760.9|3757.9|3761.9|3758.9|3762.1|3759.1|3760.6|3757.6|0
1590705000000|2020-05-28 22:30:00|3762|3759|3761.8|3758.8|3762.1|3759.1|3761.7|3758.7|0
1590705300000|2020-05-28 22:35:00|3761.9|3758.9|3762.9|3759.9|3762.9|3759.9|3761.8|3758.8|0
1590705600000|2020-05-28 22:40:00|3762.8|3759.8|3762.9|3759.9|3763.3|3760.3|3762.8|3759.8|0
1590705900000|2020-05-28 22:45:00|3763.1|3760.1|3762.2|3759.2|3763.1|3760.1|3762.1|3759.1|0
1590706200000|2020-05-28 22:50:00|3762.5|3759.5|3763.1|3760.1|3763.5|3760.5|3762.4|3759.4|0
1590706500000|2020-05-28 22:55:00|3763|3760|3762.5|3759.5|3763.8|3760.8|3761.7|3758.7|0
1590706800000|2020-05-28 23:00:00|3762.4|3759.4|3762.1|3759.1|3762.4|3759.4|3761.8|3758.8|0
1590707100000|2020-05-28 23:05:00|3762.3|3759.3|3761.9|3758.9|3762.3|3759.3|3761.6|3758.6|0
1590707400000|2020-05-28 23:10:00|3761.7|3758.7|3761.8|3758.8|3762|3759|3761.4|3758.4|0
1590707700000|2020-05-28 23:15:00|3761.7|3758.7|3761.7|3758.7|3762.1|3759.1|3761.6|3758.6|0
1590708000000|2020-05-28 23:20:00|3761.6|3758.6|3761.2|3758.2|3761.6|3758.6|3761.2|3758.2|0
1590708300000|2020-05-28 23:25:00|3761.1|3758.1|3758.9|3755.9|3761.1|3758.1|3758.8|3755.8|0
1590708600000|2020-05-28 23:30:00|3758.6|3755.6|3757.5|3754.5|3759.2|3756.2|3757.5|3754.5|0
1590708900000|2020-05-28 23:35:00|3757.4|3754.4|3757.4|3754.4|3758.6|3755.6|3757.4|3754.4|0
1590709200000|2020-05-28 23:40:00|3757.3|3754.3|3755.9|3752.9|3757.6|3754.6|3755.8|3752.8|0
1590709500000|2020-05-28 23:45:00|3756.1|3753.1|3754.7|3751.7|3756.3|3753.3|3754.7|3751.7|0
1590709800000|2020-05-28 23:50:00|3754.5|3751.5|3754.4|3751.4|3755.4|3752.4|3754|3751|0
1590710100000|2020-05-28 23:55:00|3754.3|3751.3|3754.9|3749.9|3754.9|3751.9|3752.8|3749.5|0
1590710400000|2020-05-29 00:00:00|3755|3750|3755.9|3750.9|3757.5|3752.5|3752.1|3747.1|0
1590710700000|2020-05-29 00:05:00|3755.8|3750.8|3757.8|3752.8|3758.6|3753.6|3755.5|3750.5|0
1590711000000|2020-05-29 00:10:00|3757.7|3752.7|3751.4|3746.4|3759.4|3754.4|3750.4|3745.4|0
1590711300000|2020-05-29 00:15:00|3751.5|3746.5|3750.4|3745.4|3754.5|3749.5|3749|3744|0
1590711600000|2020-05-29 00:20:00|3750.5|3745.5|3755.9|3750.9|3757.3|3752.3|3750.5|3745.5|0
1590711900000|2020-05-29 00:25:00|3755.8|3750.8|3758.3|3753.3|3760|3755|3755.7|3750.7|0
1590712200000|2020-05-29 00:30:00|3758.2|3753.2|3755.6|3750.6|3762.1|3757.1|3755.3|3750.3|0
1590712500000|2020-05-29 00:35:00|3755.8|3750.8|3756.9|3751.9|3757.5|3752.5|3753.8|3748.8|0
1590712800000|2020-05-29 00:40:00|3756.8|3751.8|3754.3|3749.3|3760.2|3755.2|3754.2|3749.2|0
1590713100000|2020-05-29 00:45:00|3754.2|3749.2|3756.2|3751.2|3757.2|3752.2|3754.2|3749.2|0
1590713400000|2020-05-29 00:50:00|3756.1|3751.1|3752.8|3747.8|3757.2|3752.2|3751.4|3746.4|0
1590713700000|2020-05-29 00:55:00|3752.3|3747.3|3745.9|3740.9|3752.4|3747.4|3743.2|3738.2|0
1590714000000|2020-05-29 01:00:00|3745.8|3740.8|3748.5|3743.5|3749.7|3744.7|3745|3740|0
1590714300000|2020-05-29 01:05:00|3748.6|3743.6|3747.6|3742.6|3749.2|3744.2|3744.3|3739.3|0
1590714600000|2020-05-29 01:10:00|3747.5|3742.5|3743.2|3738.2|3748.2|3743.2|3741.9|3736.9|0
1590714900000|2020-05-29 01:15:00|3743.1|3738.1|3745.9|3740.9|3749|3744|3740.3|3735.3|0
1590715200000|2020-05-29 01:20:00|3745.8|3740.8|3751.9|3746.9|3752.2|3747.2|3745.6|3740.6|0
1590715500000|2020-05-29 01:25:00|3751.5|3746.5|3752.7|3747.7|3753.5|3748.5|3750.5|3745.5|0
1590715800000|2020-05-29 01:30:00|3752.8|3747.8|3753.6|3748.6|3754.9|3749.9|3751|3746|0
1590716100000|2020-05-29 01:35:00|3753.9|3748.9|3755.5|3750.5|3757.2|3752.2|3753.4|3748.4|0
1590716400000|2020-05-29 01:40:00|3755.6|3750.6|3752.2|3747.2|3756.8|3751.8|3751.6|3746.6|0
1590716700000|2020-05-29 01:45:00|3752.3|3747.3|3759.5|3754.5|3760.7|3755.7|3752.3|3747.3|0
1590717000000|2020-05-29 01:50:00|3759.6|3754.6|3760.8|3755.8|3762|3757|3759.6|3754.6|0
1590717300000|2020-05-29 01:55:00|3760.7|3755.7|3760.6|3755.6|3761.9|3756.9|3759.8|3754.8|0
1590717600000|2020-05-29 02:00:00|3760.7|3755.7|3760.5|3755.5|3763.5|3758.5|3759.8|3754.8|0
1590717900000|2020-05-29 02:05:00|3760.3|3755.3|3759.2|3754.2|3760.5|3755.5|3757.6|3752.6|0
1590718200000|2020-05-29 02:10:00|3759.3|3754.3|3758.1|3753.1|3759.9|3754.9|3756.8|3751.8|0
1590718500000|2020-05-29 02:15:00|3758|3753|3760.9|3755.9|3762.6|3757.6|3754.9|3749.9|0
1590718800000|2020-05-29 02:20:00|3761.1|3756.1|3760.1|3755.1|3762.2|3757.2|3759.9|3754.9|0
1590719100000|2020-05-29 02:25:00|3760.3|3755.3|3763.5|3758.5|3764.7|3759.7|3760.3|3755.3|0
1590719400000|2020-05-29 02:30:00|3764.5|3759.5|3766.5|3761.5|3768.6|3763.6|3764.4|3759.4|0
1590719700000|2020-05-29 02:35:00|3766.6|3761.6|3766.6|3761.6|3767.1|3762.1|3765.5|3760.5|0
1590720000000|2020-05-29 02:40:00|3766.7|3761.7|3765.8|3760.8|3766.9|3761.9|3764.2|3759.2|0
1590720300000|2020-05-29 02:45:00|3765.7|3760.7|3766.6|3761.6|3766.7|3761.7|3764.1|3759.1|0
1590720600000|2020-05-29 02:50:00|3766.5|3761.5|3766.3|3761.3|3767.7|3762.7|3764.7|3759.7|0
1590720900000|2020-05-29 02:55:00|3766.4|3761.4|3766.8|3761.8|3768.2|3763.2|3764.9|3759.9|0
1590721200000|2020-05-29 03:00:00|3766.7|3761.7|3763.2|3758.2|3767.5|3762.5|3762.9|3757.9|0
1590721500000|2020-05-29 03:05:00|3763.1|3758.1|3762|3757|3763.4|3758.4|3761.7|3756.7|0
1590721800000|2020-05-29 03:10:00|3761.9|3756.9|3763.2|3758.2|3764.8|3759.8|3761|3756|0
1590722100000|2020-05-29 03:15:00|3763.1|3758.1|3761.4|3756.4|3763.4|3758.4|3761|3756|0
1590722400000|2020-05-29 03:20:00|3761.3|3756.3|3765.4|3760.4|3766.2|3761.2|3761.1|3756.1|0
1590722700000|2020-05-29 03:25:00|3765.3|3760.3|3763.4|3758.4|3765.6|3760.6|3762.9|3757.9|0
1590723000000|2020-05-29 03:30:00|3763.5|3758.5|3765.2|3760.2|3765.8|3760.8|3762.2|3757.2|0
1590723300000|2020-05-29 03:35:00|3765.1|3760.1|3763.6|3758.6|3765.7|3760.7|3763.1|3758.1|0
1590723600000|2020-05-29 03:40:00|3764|3759|3763.4|3758.4|3764.5|3759.5|3762.9|3757.9|0
1590723900000|2020-05-29 03:45:00|3763.3|3758.3|3762.2|3757.2|3763.6|3758.6|3761.1|3756.1|0
1590724200000|2020-05-29 03:50:00|3762|3757|3761.9|3756.9|3762.9|3757.9|3761|3756|0
1590724500000|2020-05-29 03:55:00|3762.1|3757.1|3761.4|3756.4|3762.2|3757.2|3758.3|3753.3|0
1590724800000|2020-05-29 04:00:00|3761.5|3756.5|3762.8|3757.8|3763.9|3758.9|3761.5|3756.5|0
1590725100000|2020-05-29 04:05:00|3762.9|3757.9|3763.1|3758.1|3763.9|3758.9|3762.2|3757.2|0
1590725400000|2020-05-29 04:10:00|3763|3758|3762.7|3757.7|3763.3|3758.3|3762.3|3757.3|0
1590725700000|2020-05-29 04:15:00|3762.5|3757.5|3759.8|3754.8|3763|3758|3758.3|3753.3|0
1590726000000|2020-05-29 04:20:00|3760|3755|3761.3|3756.3|3761.5|3756.5|3759.5|3754.5|0
1590726300000|2020-05-29 04:25:00|3761.4|3756.4|3757.5|3752.5|3761.6|3756.6|3757.5|3752.5|0
1590726600000|2020-05-29 04:30:00|3757.4|3752.4|3759.9|3754.9|3761.9|3756.9|3755.9|3750.9|0
1590726900000|2020-05-29 04:35:00|3759.8|3754.8|3761.5|3756.5|3762.5|3757.5|3759.2|3754.2|0
1590727200000|2020-05-29 04:40:00|3761.4|3756.4|3762.7|3757.7|3762.8|3757.8|3761.2|3756.2|0
1590727500000|2020-05-29 04:45:00|3762.6|3757.6|3764.6|3759.6|3764.7|3759.7|3762|3757|0
1590727800000|2020-05-29 04:50:00|3764.5|3759.5|3765.5|3760.5|3766.2|3761.2|3764.4|3759.4|0
1590728100000|2020-05-29 04:55:00|3765.6|3760.6|3768.3|3763.3|3768.5|3763.5|3765.5|3760.5|0
1590728400000|2020-05-29 05:00:00|3768.4|3763.4|3766.7|3761.7|3769.1|3764.1|3766|3761|0
1590728700000|2020-05-29 05:05:00|3766.6|3761.6|3769.2|3764.2|3769.8|3764.8|3766.6|3761.6|0
1590729000000|2020-05-29 05:10:00|3769.3|3764.3|3769.9|3764.9|3772|3767|3769|3764|0
1590729300000|2020-05-29 05:15:00|3770|3765|3766.8|3761.8|3771|3766|3766.5|3761.5|0
1590729600000|2020-05-29 05:20:00|3766.9|3761.9|3768.5|3763.5|3768.9|3763.9|3766.9|3761.9|0
1590729900000|2020-05-29 05:25:00|3768.4|3763.4|3767.4|3762.4|3769.1|3764.1|3766.3|3761.3|0
1590730200000|2020-05-29 05:30:00|3767.6|3762.6|3770.5|3765.5|3771.5|3766.5|3766|3761|0
1590730500000|2020-05-29 05:35:00|3770.3|3765.3|3770.2|3765.2|3771.4|3766.4|3768.7|3763.7|0
1590730800000|2020-05-29 05:40:00|3770.3|3765.3|3768.8|3763.8|3770.3|3765.3|3768.2|3763.2|0
1590731100000|2020-05-29 05:45:00|3768.6|3763.6|3765.8|3760.8|3768.6|3763.6|3764.6|3759.6|0
1590731400000|2020-05-29 05:50:00|3765.7|3760.7|3763.6|3758.6|3767.5|3762.5|3763|3758|0
1590731700000|2020-05-29 05:55:00|3763.5|3758.5|3761.7|3756.7|3765.7|3760.7|3761.7|3756.7|0
1590732000000|2020-05-29 06:00:00|3762|3757|3767|3762|3767.4|3762.4|3760.3|3755.3|0
1590732300000|2020-05-29 06:05:00|3766.9|3761.9|3757.5|3752.5|3767.5|3762.5|3755|3750|0
1590732600000|2020-05-29 06:10:00|3757.4|3752.4|3759.4|3754.4|3759.9|3754.9|3756.7|3751.7|0
1590732900000|2020-05-29 06:15:00|3759.5|3754.5|3758.4|3753.4|3760.9|3755.9|3757.6|3752.6|0
1590733200000|2020-05-29 06:20:00|3758.6|3753.6|3759.2|3754.2|3760.4|3755.4|3756.8|3751.8|0
1590733500000|2020-05-29 06:25:00|3758.9|3753.9|3760.5|3755.5|3761.3|3756.3|3758|3753|0
1590733800000|2020-05-29 06:30:00|3760.4|3755.4|3754.5|3749.5|3760.5|3755.5|3751.8|3746.8|0
1590734100000|2020-05-29 06:35:00|3754.6|3749.6|3753.5|3748.5|3754.8|3749.8|3751|3746|0
1590734400000|2020-05-29 06:40:00|3753.9|3748.9|3752.5|3747.5|3754.5|3749.5|3750.1|3745.1|0
1590734700000|2020-05-29 06:45:00|3752.6|3747.6|3757.4|3752.4|3757.8|3752.8|3751|3746|0
1590735000000|2020-05-29 06:50:00|3757.3|3752.3|3757.5|3752.5|3758.1|3753.1|3755.8|3750.8|0
1590735300000|2020-05-29 06:55:00|3757.6|3752.6|3757.2|3752.2|3758.5|3753.5|3756.4|3751.4|0
1590735600000|2020-05-29 07:00:00|3757.4|3752.4|3757.6|3752.6|3761.9|3756.9|3754|3749|0
1590735900000|2020-05-29 07:05:00|3757.5|3752.5|3758.4|3753.4|3758.9|3753.9|3753|3748|0
1590736200000|2020-05-29 07:10:00|3758.5|3753.5|3754.2|3749.2|3759.2|3754.2|3751.8|3746.8|0
1590736500000|2020-05-29 07:15:00|3754.1|3749.1|3756.4|3751.4|3759.6|3754.6|3752.6|3747.6|0
1590736800000|2020-05-29 07:20:00|3756.5|3751.5|3762.2|3757.2|3763|3758|3755.5|3750.5|0
1590737100000|2020-05-29 07:25:00|3762.3|3757.3|3760.9|3755.9|3767.4|3762.4|3759.7|3754.7|0
1590737400000|2020-05-29 07:30:00|3760.5|3755.5|3761.6|3756.6|3763.3|3758.3|3758.9|3753.9|0
1590737700000|2020-05-29 07:35:00|3761.5|3756.5|3760|3755|3762.6|3757.6|3758.1|3753.1|0
1590738000000|2020-05-29 07:40:00|3759.9|3754.9|3754.8|3749.8|3759.9|3754.9|3752.2|3747.2|0
1590738300000|2020-05-29 07:45:00|3754.7|3749.7|3749.2|3744.2|3756.9|3751.9|3748.9|3743.9|0
1590738600000|2020-05-29 07:50:00|3749.6|3744.6|3750.5|3745.5|3753.1|3748.1|3748.8|3743.8|0
1590738900000|2020-05-29 07:55:00|3750.6|3745.6|3751.6|3746.6|3752.3|3747.3|3747.2|3742.2|0
1590739200000|2020-05-29 08:00:00|3751.7|3746.7|3745.8|3742.8|3752.2|3749.2|3744.3|3741.3|0
1590739500000|2020-05-29 08:05:00|3745.9|3742.9|3746|3743|3748.2|3745.2|3742.6|3739.6|0
1590739800000|2020-05-29 08:10:00|3747.5|3744.5|3747.4|3744.4|3749.3|3746.3|3745.7|3742.7|0
1590740100000|2020-05-29 08:15:00|3749|3746|3741.3|3738.3|3749|3746|3740.9|3737.9|0
1590740400000|2020-05-29 08:20:00|3741.2|3738.2|3741.8|3738.8|3743.3|3740.3|3736.5|3733.5|0
1590740700000|2020-05-29 08:25:00|3741.7|3738.7|3741.3|3738.3|3744.5|3741.5|3739.1|3736.1|0
1590741000000|2020-05-29 08:30:00|3741.2|3738.2|3735.8|3732.8|3741.2|3738.2|3734.1|3731.1|0
1590741300000|2020-05-29 08:35:00|3736.1|3733.1|3742.3|3739.3|3742.3|3739.3|3736.1|3733.1|0
1590741600000|2020-05-29 08:40:00|3741.9|3738.9|3741.1|3738.1|3742.3|3739.3|3739.5|3736.5|0
1590741900000|2020-05-29 08:45:00|3741.3|3738.3|3741.1|3738.1|3742.2|3739.2|3741.1|3738.1|0
1590742200000|2020-05-29 08:50:00|3741.3|3738.3|3742.8|3739.8|3745.1|3742.1|3738.9|3735.9|0
1590742500000|2020-05-29 08:55:00|3742.6|3739.6|3741.1|3738.1|3742.9|3739.9|3738.7|3735.7|0
1590742800000|2020-05-29 09:00:00|3741|3738|3740.4|3737.4|3742.4|3739.4|3738|3735|0
1590743100000|2020-05-29 09:05:00|3740.9|3737.9|3740.4|3737.4|3741.5|3738.5|3740|3737|0
1590743400000|2020-05-29 09:10:00|3740.5|3737.5|3739.7|3736.7|3741.7|3738.7|3738.8|3735.8|0
1590743700000|2020-05-29 09:15:00|3739.8|3736.8|3739.8|3736.8|3740.4|3737.4|3739.6|3736.6|0
1590744000000|2020-05-29 09:20:00|3739.1|3736.1|3740.5|3737.5|3741.8|3738.8|3739|3736|0
1590744300000|2020-05-29 09:25:00|3740.8|3737.8|3740.6|3737.6|3740.8|3737.8|3739.4|3736.4|0
1590744600000|2020-05-29 09:30:00|3740.3|3737.3|3739.8|3736.8|3741|3738|3738.6|3735.6|0
1590744900000|2020-05-29 09:35:00|3739.7|3736.7|3739.3|3736.3|3739.7|3736.7|3739.1|3736.1|0
1590745200000|2020-05-29 09:40:00|3739.1|3736.1|3738.3|3735.3|3739.1|3736.1|3737.7|3734.7|0
1590745500000|2020-05-29 09:45:00|3737.8|3734.8|3738|3735|3738.7|3735.7|3737.3|3734.3|0
1590745800000|2020-05-29 09:50:00|3738.1|3735.1|3742.8|3739.8|3744|3741|3738|3735|0
1590746100000|2020-05-29 09:55:00|3742.7|3739.7|3749.8|3746.8|3750.1|3747.1|3742.7|3739.7|0
1590746400000|2020-05-29 10:00:00|3749.9|3746.9|3754.5|3751.5|3754.5|3751.5|3749.7|3746.7|0
1590746700000|2020-05-29 10:05:00|3754.7|3751.7|3757|3754|3757.1|3754.1|3754.5|3751.5|0
1590747000000|2020-05-29 10:10:00|3757.1|3754.1|3755.7|3752.7|3757.9|3754.9|3755.4|3752.4|0
1590747300000|2020-05-29 10:15:00|3755.4|3752.4|3755.9|3752.9|3756.5|3753.5|3755.3|3752.3|0
1590747600000|2020-05-29 10:20:00|3756.1|3753.1|3755.8|3752.8|3756.2|3753.2|3755.5|3752.5|0
1590747900000|2020-05-29 10:25:00|3756.1|3753.1|3756.6|3753.6|3757|3754|3755.5|3752.5|0
1590748200000|2020-05-29 10:30:00|3756.7|3753.7|3755.9|3752.9|3757|3754|3755.5|3752.5|0
1590748500000|2020-05-29 10:35:00|3756.3|3753.3|3756.1|3753.1|3756.4|3753.4|3756|3753|0
1590748800000|2020-05-29 10:40:00|3756.5|3753.5|3756.6|3753.6|3758|3755|3756.1|3753.1|0
1590749100000|2020-05-29 10:45:00|3756.5|3753.5|3757.3|3754.3|3757.4|3754.4|3754.5|3751.5|0
1590749400000|2020-05-29 10:50:00|3756.9|3753.9|3756.4|3753.4|3756.9|3753.9|3756.1|3753.1|0
1590749700000|2020-05-29 10:55:00|3756.1|3753.1|3756.4|3753.4|3757.1|3754.1|3756.1|3753.1|0
1590750000000|2020-05-29 11:00:00|3755.3|3752.3|3761.1|3758.1|3763.4|3760.4|3754.1|3751.1|0
1590750300000|2020-05-29 11:05:00|3761|3758|3761.4|3758.4|3761.4|3758.4|3759.6|3756.6|0
1590750600000|2020-05-29 11:10:00|3761.3|3758.3|3759.7|3756.7|3761.4|3758.4|3759.6|3756.6|0
1590750900000|2020-05-29 11:15:00|3760.1|3757.1|3766.7|3763.7|3766.8|3763.8|3759.2|3756.2|0
1590751200000|2020-05-29 11:20:00|3766.5|3763.5|3767.6|3764.6|3768.5|3765.5|3765.8|3762.8|0
1590751500000|2020-05-29 11:25:00|3767.5|3764.5|3766.9|3763.9|3768.1|3765.1|3766.5|3763.5|0
1590751800000|2020-05-29 11:30:00|3766.7|3763.7|3763.2|3760.2|3766.9|3763.9|3762.4|3759.4|0
1590752100000|2020-05-29 11:35:00|3763.3|3760.3|3762.9|3759.9|3764.9|3761.9|3762.7|3759.7|0
1590752400000|2020-05-29 11:40:00|3762.3|3759.3|3761|3758|3763.2|3760.2|3759.8|3756.8|0
1590752700000|2020-05-29 11:45:00|3761.2|3758.2|3767.4|3764.4|3768|3765|3761.2|3758.2|0
1590753000000|2020-05-29 11:50:00|3767.6|3764.6|3769.6|3766.6|3769.7|3766.7|3767.3|3764.3|0
1590753300000|2020-05-29 11:55:00|3769.5|3766.5|3770.8|3767.8|3771.1|3768.1|3768.8|3765.8|0
1590753600000|2020-05-29 12:00:00|3770.5|3767.5|3770.5|3767.5|3770.8|3767.8|3769.2|3766.2|0
1590753900000|2020-05-29 12:05:00|3770.4|3767.4|3774.3|3771.3|3774.7|3771.7|3769.7|3766.7|0
1590754200000|2020-05-29 12:10:00|3774.5|3771.5|3774|3771|3775.8|3772.8|3774|3771|0
1590754500000|2020-05-29 12:15:00|3774.1|3771.1|3772.4|3769.4|3774.1|3771.1|3772|3769|0
1590754800000|2020-05-29 12:20:00|3772.3|3769.3|3772|3769|3774.9|3771.9|3771.6|3768.6|0
1590755100000|2020-05-29 12:25:00|3772.2|3769.2|3769.1|3766.1|3772.4|3769.4|3769.1|3766.1|0
1590755400000|2020-05-29 12:30:00|3769.2|3766.2|3761.2|3758.2|3769.7|3766.7|3760.8|3757.8|0
1590755700000|2020-05-29 12:35:00|3761.1|3758.1|3763.7|3760.7|3764|3761|3760.6|3757.6|0
1590756000000|2020-05-29 12:40:00|3763.6|3760.6|3764.6|3761.6|3764.6|3761.6|3762.8|3759.8|0
1590756300000|2020-05-29 12:45:00|3764.5|3761.5|3761.2|3758.2|3765|3762|3760.9|3757.9|0
1590756600000|2020-05-29 12:50:00|3761.1|3758.1|3764.5|3761.5|3764.5|3761.5|3760.9|3757.9|0
1590756900000|2020-05-29 12:55:00|3764.4|3761.4|3762.4|3759.4|3765.9|3762.9|3762.3|3759.3|0
1590757200000|2020-05-29 13:00:00|3762.7|3759.7|3760.5|3757.5|3763|3760|3760.3|3757.3|0
1590757500000|2020-05-29 13:05:00|3760.3|3757.3|3758.3|3755.3|3760.3|3757.3|3756.4|3753.4|0
1590757800000|2020-05-29 13:10:00|3758.1|3755.1|3759.3|3756.3|3759.7|3756.7|3757.5|3754.5|0
1590758100000|2020-05-29 13:15:00|3759.6|3756.6|3764.2|3761.2|3764.7|3761.7|3758.9|3755.9|0
1590758400000|2020-05-29 13:20:00|3763.8|3760.8|3761.8|3758.8|3763.9|3760.9|3760.5|3757.5|0
1590758700000|2020-05-29 13:25:00|3761.6|3758.6|3759.9|3756.9|3762.2|3759.2|3758.9|3755.9|0
1590759000000|2020-05-29 13:30:00|3759.1|3756.1|3755.3|3753.5|3764.3|3762.5|3750.1|3748.3|0
1590759300000|2020-05-29 13:35:00|3755.8|3754|3763.7|3761.9|3764.1|3762.3|3743.5|3741.7|0
1590759600000|2020-05-29 13:40:00|3762.7|3760.9|3754.1|3752.3|3764.9|3763.1|3754|3752.2|0
1590759900000|2020-05-29 13:45:00|3754|3752.2|3758.3|3756.5|3762.3|3760.5|3747.3|3745.5|0
1590760200000|2020-05-29 13:50:00|3758.4|3756.6|3749.3|3747.5|3761.5|3759.7|3749.3|3747.5|0
1590760500000|2020-05-29 13:55:00|3749.2|3747.4|3746|3744.2|3751.2|3749.4|3740.6|3738.8|0
1590760800000|2020-05-29 14:00:00|3745.8|3744|3735.7|3733.9|3745.8|3744|3735|3733.2|0
1590761100000|2020-05-29 14:05:00|3735.6|3733.8|3724.7|3722.9|3741.5|3739.7|3720.2|3718.4|0
1590761400000|2020-05-29 14:10:00|3724.8|3723|3721.6|3719.8|3728.8|3727|3715.4|3713.6|0
1590761700000|2020-05-29 14:15:00|3722|3720.2|3727.5|3725.7|3731.4|3729.6|3717.1|3715.3|0
1590762000000|2020-05-29 14:20:00|3727.4|3725.6|3725.3|3723.5|3729.2|3727.4|3719.7|3717.9|0
1590762300000|2020-05-29 14:25:00|3725.1|3723.3|3736.7|3734.9|3738.8|3737|3725.1|3723.3|0
1590762600000|2020-05-29 14:30:00|3737.1|3735.3|3745.4|3743.6|3745.4|3743.6|3737.1|3735.3|0
1590762900000|2020-05-29 14:35:00|3745.3|3743.5|3748.5|3746.7|3749.1|3747.3|3740.5|3738.7|0
1590763200000|2020-05-29 14:40:00|3748.4|3746.6|3741|3739.2|3748.7|3746.9|3735.2|3733.4|0
1590763500000|2020-05-29 14:45:00|3741.1|3739.3|3732.8|3731|3741.5|3739.7|3730.7|3728.9|0
1590763800000|2020-05-29 14:50:00|3733|3731.2|3729.8|3728|3738.6|3736.8|3726.7|3724.9|0
1590764100000|2020-05-29 14:55:00|3729.9|3728.1|3736.7|3734.9|3740.2|3738.4|3729.4|3727.6|0
1590764400000|2020-05-29 15:00:00|3737.7|3735.9|3725.1|3723.3|3742.2|3740.4|3722.5|3720.7|0
1590764700000|2020-05-29 15:05:00|3725.2|3723.4|3726.9|3725.1|3732.8|3731|3725.2|3723.4|0
1590765000000|2020-05-29 15:10:00|3726.8|3725|3741.2|3739.4|3741.6|3739.8|3726.5|3724.7|0
1590765300000|2020-05-29 15:15:00|3741.1|3739.3|3739.6|3737.8|3742.6|3740.8|3737.8|3736|0
1590765600000|2020-05-29 15:20:00|3739.5|3737.7|3735|3733.2|3742.8|3741|3735|3733.2|0
1590765900000|2020-05-29 15:25:00|3735.1|3733.3|3738.7|3736.9|3742.4|3740.6|3733.6|3731.8|0
1590766200000|2020-05-29 15:30:00|3738.4|3736.6|3737.3|3735.5|3739.5|3737.7|3731.2|3729.4|0
1590766500000|2020-05-29 15:35:00|3737.6|3735.8|3743.9|3742.1|3745.2|3743.4|3735.8|3734|0
1590766800000|2020-05-29 15:40:00|3743.8|3742|3742.8|3741|3745.5|3743.7|3740.8|3739|0
1590767100000|2020-05-29 15:45:00|3742.9|3741.1|3754.3|3752.5|3754.3|3752.5|3740.2|3738.4|0
1590767400000|2020-05-29 15:50:00|3754.4|3752.6|3751.7|3749.9|3755.1|3753.3|3750.9|3749.1|0
1590767700000|2020-05-29 15:55:00|3751.6|3749.8|3748.4|3746.6|3755.2|3753.4|3747.9|3746.1|0
1590768000000|2020-05-29 16:00:00|3749.1|3747.3|3751.9|3750.1|3753.6|3751.8|3746.5|3744.7|0
1590768300000|2020-05-29 16:05:00|3752.3|3750.5|3745.2|3743.4|3753.3|3751.5|3744.9|3743.1|0
1590768600000|2020-05-29 16:10:00|3745.5|3743.7|3740.3|3738.5|3747.5|3745.7|3740|3738.2|0
1590768900000|2020-05-29 16:15:00|3740.4|3738.6|3735.1|3733.3|3740.8|3739|3734.3|3732.5|0
1590769200000|2020-05-29 16:20:00|3734.7|3732.9|3735.5|3733.7|3737.8|3736|3732.1|3730.3|0
1590769500000|2020-05-29 16:25:00|3734.8|3733|3739.4|3737.6|3740|3738.2|3733.2|3731.4|0
1590769800000|2020-05-29 16:30:00|3738.8|3737|3736.1|3734.3|3739.1|3737.3|3735|3733.2|0
1590770100000|2020-05-29 16:35:00|3735.8|3734|3739.1|3737.3|3739.4|3737.6|3733.3|3731.5|0
1590770400000|2020-05-29 16:40:00|3739.2|3737.4|3736.7|3734.9|3742.1|3740.3|3734.2|3732.4|0
1590770700000|2020-05-29 16:45:00|3736.5|3734.7|3732.8|3731|3737.1|3735.3|3732.5|3730.7|0
1590771000000|2020-05-29 16:50:00|3732.4|3730.6|3728|3726.2|3733.2|3731.4|3722.9|3721.1|0
1590771300000|2020-05-29 16:55:00|3727.3|3725.5|3746|3744.2|3752.4|3750.6|3725.6|3723.8|0
1590771600000|2020-05-29 17:00:00|3745.8|3744|3737|3735.2|3747.9|3746.1|3736.1|3734.3|0
1590771900000|2020-05-29 17:05:00|3737.3|3735.5|3738.4|3736.6|3742.1|3740.3|3735.8|3734|0
1590772200000|2020-05-29 17:10:00|3738.1|3736.3|3742.4|3740.6|3745.9|3744.1|3738|3736.2|0
1590772500000|2020-05-29 17:15:00|3742.7|3740.9|3741.9|3740.1|3746.9|3745.1|3739.9|3738.1|0
1590772800000|2020-05-29 17:20:00|3741.8|3740|3741.9|3740.1|3743.7|3741.9|3740.4|3738.6|0
1590773100000|2020-05-29 17:25:00|3742|3740.2|3743.4|3741.6|3746.4|3744.6|3740.5|3738.7|0
1590773400000|2020-05-29 17:30:00|3743.2|3741.4|3742.3|3740.5|3745.1|3743.3|3742|3740.2|0
1590773700000|2020-05-29 17:35:00|3742.4|3740.6|3739.1|3737.3|3743.3|3741.5|3736.2|3734.4|0
1590774000000|2020-05-29 17:40:00|3738.7|3736.9|3737.4|3735.6|3740.4|3738.6|3736.8|3735|0
1590774300000|2020-05-29 17:45:00|3737.5|3735.7|3737.6|3735.8|3738.8|3737|3734.5|3732.7|0
1590774600000|2020-05-29 17:50:00|3737.7|3735.9|3739.3|3737.5|3739.8|3738|3736.1|3734.3|0
1590774900000|2020-05-29 17:55:00|3739.6|3737.8|3742.5|3740.7|3744.1|3742.3|3739.2|3737.4|0
1590775200000|2020-05-29 18:00:00|3742.4|3740.6|3739|3737.2|3746.2|3744.4|3739|3737.2|0
1590775500000|2020-05-29 18:05:00|3739.2|3737.4|3755.8|3754|3756.6|3754.8|3737.9|3736.1|0
1590775800000|2020-05-29 18:10:00|3756|3754.2|3750.1|3748.3|3758.3|3756.5|3749.7|3747.9|0
1590776100000|2020-05-29 18:15:00|3750.4|3748.6|3758.3|3756.5|3758.5|3756.7|3750.2|3748.4|0
1590776400000|2020-05-29 18:20:00|3758.4|3756.6|3758.2|3756.4|3759.8|3758|3753|3751.2|0
1590776700000|2020-05-29 18:25:00|3758.1|3756.3|3760.6|3758.8|3761.9|3760.1|3755.9|3754.1|0
1590777000000|2020-05-29 18:30:00|3760.9|3759.1|3758|3756.2|3761.8|3760|3756.4|3754.6|0
1590777300000|2020-05-29 18:35:00|3757.8|3756|3754.1|3752.3|3759.4|3757.6|3753.3|3751.5|0
1590777600000|2020-05-29 18:40:00|3753.9|3752.1|3749.3|3747.5|3757|3755.2|3748.8|3747|0
1590777900000|2020-05-29 18:45:00|3749.4|3747.6|3742.6|3740.8|3752.1|3750.3|3742.4|3740.6|0
1590778200000|2020-05-29 18:50:00|3742.8|3741|3736.3|3734.5|3743.3|3741.5|3721.8|3720|0
1590778500000|2020-05-29 18:55:00|3735.9|3734.1|3765.4|3763.6|3765.4|3763.6|3731.5|3729.7|0
1590778800000|2020-05-29 19:00:00|3764.9|3763.1|3780.1|3778.3|3780.8|3779|3764.9|3763.1|0
1590779100000|2020-05-29 19:05:00|3780.4|3778.6|3776.4|3774.6|3780.9|3779.1|3773|3771.2|0
1590779400000|2020-05-29 19:10:00|3775.8|3774|3770.7|3768.9|3780.7|3778.9|3769.4|3767.6|0
1590779700000|2020-05-29 19:15:00|3770.4|3768.6|3777.6|3775.8|3778.7|3776.9|3767|3765.2|0
1590780000000|2020-05-29 19:20:00|3778.3|3776.5|3782.1|3780.3|3783.2|3781.4|3775.1|3773.3|0
1590780300000|2020-05-29 19:25:00|3782|3780.2|3779.8|3778|3782.4|3780.6|3776.9|3775.1|0
1590780600000|2020-05-29 19:30:00|3779.3|3777.5|3781.8|3780|3785.9|3784.1|3778.2|3776.4|0
1590780900000|2020-05-29 19:35:00|3781.7|3779.9|3786.1|3784.3|3786.1|3784.3|3781.1|3779.3|0
1590781200000|2020-05-29 19:40:00|3785.9|3784.1|3788|3786.2|3789.1|3787.3|3784.1|3782.3|0
1590781500000|2020-05-29 19:45:00|3787.8|3786|3783.5|3781.7|3789.9|3788.1|3782.8|3781|0
1590781800000|2020-05-29 19:50:00|3786.2|3784.4|3799.5|3797.7|3800|3798.2|3785.4|3783.6|0
1590782100000|2020-05-29 19:55:00|3799.4|3797.6|3798.3|3796.5|3804.8|3803|3798.3|3796.5|0
1590782400000|2020-05-29 20:00:00|3797.9|3796.1|3802.5|3799.5|3802.5|3799.5|3794.5|3791.5|0
1590782700000|2020-05-29 20:05:00|3802.2|3799.2|3804.1|3801.1|3804.4|3801.4|3802.2|3799.2|0
1590783000000|2020-05-29 20:10:00|3804.2|3801.2|3804|3801|3805.3|3802.3|3803.9|3800.9|0
1590783300000|2020-05-29 20:15:00|3804.1|3801.1|3803.6|3800.6|3804.2|3801.2|3802.9|3799.9|0
1590783600000|2020-05-29 20:20:00|3803.5|3800.5|3803.1|3800.1|3803.6|3800.6|3803|3800|0
1590783900000|2020-05-29 20:25:00|3803|3800|3802.3|3799.3|3803.1|3800.1|3801.7|3798.7|0
1590784200000|2020-05-29 20:30:00|3801.9|3798.9|3802.6|3799.6|3803.2|3800.2|3801.9|3798.9|0
1590784500000|2020-05-29 20:35:00|3802.8|3799.8|3803.5|3800.5|3803.7|3800.7|3800.7|3797.7|0
1590784800000|2020-05-29 20:40:00|3803.4|3800.4|3802.2|3799.2|3803.5|3800.5|3802|3799|0
1590785100000|2020-05-29 20:45:00|3802.1|3799.1|3804.8|3801.8|3804.9|3801.9|3802.1|3799.1|0
1590785400000|2020-05-29 20:50:00|3804.9|3801.9|3804.5|3801.5|3805|3802|3804.2|3801.2|0
1590785700000|2020-05-29 20:55:00|3804.3|3801.3|3801.9|3798.9|3804.5|3801.5|3801.8|3798.8|0
1590962400000|2020-05-31 22:00:00|3766.2|3761.2|3760.6|3755.6|3775.5|3770.5|3759.8|3754.8|0
1590962700000|2020-05-31 22:05:00|3760.7|3755.7|3766.7|3761.7|3771.4|3766.4|3760.7|3755.7|0
1590963000000|2020-05-31 22:10:00|3766.8|3761.8|3764.7|3759.7|3771.4|3766.4|3762.2|3757.2|0
1590963300000|2020-05-31 22:15:00|3765.1|3760.1|3760.8|3755.8|3765.4|3760.4|3753.5|3748.5|0
1590963600000|2020-05-31 22:20:00|3760.9|3755.9|3763|3758|3765.9|3760.9|3759|3754|0
1590963900000|2020-05-31 22:25:00|3763.4|3758.4|3767.9|3762.9|3768.4|3763.4|3763|3758|0
1590964200000|2020-05-31 22:30:00|3768|3763|3767.5|3762.5|3768.2|3763.2|3765.9|3760.9|0
1590964500000|2020-05-31 22:35:00|3767.4|3762.4|3770.5|3765.5|3773.5|3768.5|3766.6|3761.6|0
1590964800000|2020-05-31 22:40:00|3770.8|3765.8|3766.4|3761.4|3770.9|3765.9|3766.4|3761.4|0
1590965100000|2020-05-31 22:45:00|3766.6|3761.6|3767.5|3762.5|3770.2|3765.2|3764|3759|0
1590965400000|2020-05-31 22:50:00|3767.8|3762.8|3770.3|3765.3|3771.9|3766.9|3766.1|3761.1|0
1590965700000|2020-05-31 22:55:00|3770.2|3765.2|3770.9|3765.9|3771.3|3766.3|3768.3|3763.3|0
1590966000000|2020-05-31 23:00:00|3770.8|3765.8|3769.3|3764.3|3771.3|3766.3|3769.3|3764.3|0
1590966300000|2020-05-31 23:05:00|3769.4|3764.4|3767.4|3762.4|3770.1|3765.1|3766.4|3761.4|0
1590966600000|2020-05-31 23:10:00|3767.7|3762.7|3767.8|3762.8|3770.2|3765.2|3766.8|3761.8|0
1590966900000|2020-05-31 23:15:00|3767.9|3762.9|3766.6|3761.6|3768.3|3763.3|3764.9|3759.9|0
1590967200000|2020-05-31 23:20:00|3766.9|3761.9|3769.6|3764.6|3770|3765|3766.7|3761.7|0
1590967500000|2020-05-31 23:25:00|3769.5|3764.5|3770.3|3765.3|3770.9|3765.9|3767.8|3762.8|0
1590967800000|2020-05-31 23:30:00|3770.5|3765.5|3768.6|3763.6|3771|3766|3766.5|3761.5|0
1590968100000|2020-05-31 23:35:00|3768.8|3763.8|3769.6|3764.6|3770|3765|3767.8|3762.8|0
1590968400000|2020-05-31 23:40:00|3768.8|3763.8|3774.1|3769.1|3774.8|3769.8|3768.7|3763.7|0
1590968700000|2020-05-31 23:45:00|3774.2|3769.2|3773.9|3768.9|3775.3|3770.3|3772.4|3767.4|0
1590969000000|2020-05-31 23:50:00|3773.8|3768.8|3778.4|3773.4|3778.7|3773.7|3772.9|3767.9|0
1590969300000|2020-05-31 23:55:00|3778.5|3773.5|3773.9|3768.9|3778.7|3773.7|3773.7|3768.7|0
1590969600000|2020-06-01 00:00:00|3773.8|3768.8|3775.9|3770.9|3778.2|3773.2|3773.6|3768.6|0
1590969900000|2020-06-01 00:05:00|3776.1|3771.1|3776.7|3771.7|3777.9|3772.9|3774.9|3769.9|0
1590970200000|2020-06-01 00:10:00|3776.8|3771.8|3776.1|3771.1|3779.1|3774.1|3775.9|3770.9|0
1590970500000|2020-06-01 00:15:00|3776|3771|3783.4|3778.4|3786.2|3781.2|3776|3771|0
1590970800000|2020-06-01 00:20:00|3783.3|3778.3|3784.6|3779.6|3787|3782|3783.3|3778.3|0
1590971100000|2020-06-01 00:25:00|3784.8|3779.8|3784.4|3779.4|3785.4|3780.4|3783.2|3778.2|0
1590971400000|2020-06-01 00:30:00|3784.5|3779.5|3785.4|3780.4|3790.4|3785.4|3784.4|3779.4|0
1590971700000|2020-06-01 00:35:00|3785.3|3780.3|3783.1|3778.1|3785.5|3780.5|3782.3|3777.3|0
1590972000000|2020-06-01 00:40:00|3783|3778|3782.4|3777.4|3784.6|3779.6|3782.2|3777.2|0
1590972300000|2020-06-01 00:45:00|3782.6|3777.6|3782.6|3777.6|3782.8|3777.8|3779.6|3774.6|0
1590972600000|2020-06-01 00:50:00|3782.8|3777.8|3788|3783|3788.3|3783.3|3782.8|3777.8|0
1590972900000|2020-06-01 00:55:00|3788.1|3783.1|3787.4|3782.4|3788.3|3783.3|3785.7|3780.7|0
1590973200000|2020-06-01 01:00:00|3787.3|3782.3|3781.7|3776.7|3788.5|3783.5|3781.3|3776.3|0
1590973500000|2020-06-01 01:05:00|3781.5|3776.5|3785.7|3780.7|3786.2|3781.2|3781.2|3776.2|0
1590973800000|2020-06-01 01:10:00|3785.8|3780.8|3787.7|3782.7|3788.4|3783.4|3784.8|3779.8|0
1590974100000|2020-06-01 01:15:00|3787.9|3782.9|3788.2|3783.2|3790.1|3785.1|3784.8|3779.8|0
1590974400000|2020-06-01 01:20:00|3788.1|3783.1|3790.4|3785.4|3791.3|3786.3|3784.3|3779.3|0
1590974700000|2020-06-01 01:25:00|3790.5|3785.5|3794.5|3789.5|3794.5|3789.5|3790.5|3785.5|0
1590975000000|2020-06-01 01:30:00|3794.4|3789.4|3795.8|3790.8|3799.4|3794.4|3794|3789|0
1590975300000|2020-06-01 01:35:00|3795.5|3790.5|3797.4|3792.4|3799|3794|3793.2|3788.2|0
1590975600000|2020-06-01 01:40:00|3797.5|3792.5|3797.8|3792.8|3801.3|3796.3|3797.1|3792.1|0
1590975900000|2020-06-01 01:45:00|3797.9|3792.9|3796.7|3791.7|3800|3795|3795.5|3790.5|0
1590976200000|2020-06-01 01:50:00|3796.9|3791.9|3794.5|3789.5|3798|3793|3793|3788|0
1590976500000|2020-06-01 01:55:00|3794.8|3789.8|3797|3792|3797.1|3792.1|3794|3789|0
1590976800000|2020-06-01 02:00:00|3797.1|3792.1|3795.7|3790.7|3799.3|3794.3|3795.2|3790.2|0
1590977100000|2020-06-01 02:05:00|3795.8|3790.8|3797.3|3792.3|3798|3793|3795.2|3790.2|0
1590977400000|2020-06-01 02:10:00|3797.4|3792.4|3796.5|3791.5|3797.8|3792.8|3796.1|3791.1|0
1590977700000|2020-06-01 02:15:00|3796.7|3791.7|3796.6|3791.6|3797.8|3792.8|3795.9|3790.9|0
1590978000000|2020-06-01 02:20:00|3796.5|3791.5|3797.2|3792.2|3797.9|3792.9|3795.5|3790.5|0
1590978300000|2020-06-01 02:25:00|3797.4|3792.4|3798.6|3793.6|3800.8|3795.8|3797.2|3792.2|0
1590978600000|2020-06-01 02:30:00|3798.8|3793.8|3796|3791|3799.2|3794.2|3796|3791|0
1590978900000|2020-06-01 02:35:00|3794.9|3789.9|3796.7|3791.7|3797.4|3792.4|3794.9|3789.9|0
1590979200000|2020-06-01 02:40:00|3796.8|3791.8|3801.3|3796.3|3802.5|3797.5|3796.3|3791.3|0
1590979500000|2020-06-01 02:45:00|3801.4|3796.4|3800.5|3795.5|3801.9|3796.9|3800.1|3795.1|0
1590979800000|2020-06-01 02:50:00|3800.6|3795.6|3799.9|3794.9|3801.9|3796.9|3799|3794|0
1590980100000|2020-06-01 02:55:00|3799.8|3794.8|3800.7|3795.7|3801.1|3796.1|3799.5|3794.5|0
1590980400000|2020-06-01 03:00:00|3800.8|3795.8|3801.6|3796.6|3803.1|3798.1|3800.6|3795.6|0
1590980700000|2020-06-01 03:05:00|3801.7|3796.7|3796.5|3791.5|3802.3|3797.3|3795.4|3790.4|0
1590981000000|2020-06-01 03:10:00|3796.3|3791.3|3795.8|3790.8|3796.6|3791.6|3794.4|3789.4|0
1590981300000|2020-06-01 03:15:00|3795.9|3790.9|3790.4|3785.4|3796.4|3791.4|3789.9|3784.9|0
1590981600000|2020-06-01 03:20:00|3790.5|3785.5|3791.3|3786.3|3792|3787|3789.8|3784.8|0
1590981900000|2020-06-01 03:25:00|3791.4|3786.4|3792.1|3787.1|3792.5|3787.5|3790.9|3785.9|0
1590982200000|2020-06-01 03:30:00|3792.2|3787.2|3791.1|3786.1|3792.9|3787.9|3790.8|3785.8|0
1590982500000|2020-06-01 03:35:00|3791.2|3786.2|3792.5|3787.5|3792.7|3787.7|3789.7|3784.7|0
1590982800000|2020-06-01 03:40:00|3792.4|3787.4|3794.3|3789.3|3794.7|3789.7|3792.2|3787.2|0
1590983100000|2020-06-01 03:45:00|3794.6|3789.6|3793.7|3788.7|3794.7|3789.7|3792.7|3787.7|0
1590983400000|2020-06-01 03:50:00|3793.8|3788.8|3789|3784|3794|3789|3788.7|3783.7|0
1590983700000|2020-06-01 03:55:00|3788.9|3783.9|3788|3783|3790.7|3785.7|3787.4|3782.4|0
1590984000000|2020-06-01 04:00:00|3788.1|3783.1|3789.7|3784.7|3789.7|3784.7|3787.7|3782.7|0
1590984300000|2020-06-01 04:05:00|3789.6|3784.6|3789.3|3784.3|3789.6|3784.6|3788.4|3783.4|0
1590984600000|2020-06-01 04:10:00|3789.4|3784.4|3792.3|3787.3|3792.7|3787.7|3789.2|3784.2|0
1590984900000|2020-06-01 04:15:00|3792.4|3787.4|3791.8|3786.8|3792.5|3787.5|3790.5|3785.5|0
1590985200000|2020-06-01 04:20:00|3791.7|3786.7|3794.5|3789.5|3794.9|3789.9|3791.1|3786.1|0
1590985500000|2020-06-01 04:25:00|3794.4|3789.4|3795.4|3790.4|3796|3791|3794.3|3789.3|0
1590985800000|2020-06-01 04:30:00|3795.3|3790.3|3795.1|3790.1|3796.2|3791.2|3794.5|3789.5|0
1590986100000|2020-06-01 04:35:00|3794.7|3789.7|3793.3|3788.3|3795.1|3790.1|3793|3788|0
1590986400000|2020-06-01 04:40:00|3793.4|3788.4|3793.7|3788.7|3794.6|3789.6|3793.3|3788.3|0
1590986700000|2020-06-01 04:45:00|3793.8|3788.8|3793.5|3788.5|3795.8|3790.8|3792.1|3787.1|0
1590987000000|2020-06-01 04:50:00|3793.4|3788.4|3793.8|3788.8|3794.3|3789.3|3791.6|3786.6|0
1590987300000|2020-06-01 04:55:00|3793.6|3788.6|3796.4|3791.4|3797.2|3792.2|3793.6|3788.6|0
1590987600000|2020-06-01 05:00:00|3796.5|3791.5|3794.9|3789.9|3797.6|3792.6|3794.5|3789.5|0
1590987900000|2020-06-01 05:05:00|3794.5|3789.5|3789.9|3784.9|3794.7|3789.7|3788.7|3783.7|0
1590988200000|2020-06-01 05:10:00|3789.8|3784.8|3792|3787|3792.9|3787.9|3789.7|3784.7|0
1590988500000|2020-06-01 05:15:00|3792.2|3787.2|3791.3|3786.3|3793.7|3788.7|3791.3|3786.3|0
1590988800000|2020-06-01 05:20:00|3791.2|3786.2|3795.1|3790.1|3795.9|3790.9|3790.8|3785.8|0
1590989100000|2020-06-01 05:25:00|3795|3790|3794.7|3789.7|3795.7|3790.7|3793.6|3788.6|0
1590989400000|2020-06-01 05:30:00|3794.3|3789.3|3797|3792|3798|3793|3793.8|3788.8|0
1590989700000|2020-06-01 05:35:00|3797.1|3792.1|3795.6|3790.6|3797.1|3792.1|3794.7|3789.7|0
1590990000000|2020-06-01 05:40:00|3795.5|3790.5|3794.1|3789.1|3796|3791|3793.7|3788.7|0
1590990300000|2020-06-01 05:45:00|3794|3789|3793.6|3788.6|3796.6|3791.6|3792|3787|0
1590990600000|2020-06-01 05:50:00|3793.8|3788.8|3794.5|3789.5|3795.1|3790.1|3791.5|3786.5|0
1590990900000|2020-06-01 05:55:00|3794.6|3789.6|3792.9|3787.9|3795.2|3790.2|3792.8|3787.8|0
1590991200000|2020-06-01 06:00:00|3792.7|3787.7|3792|3787|3794.2|3789.2|3789|3784|0
1590991500000|2020-06-01 06:05:00|3791.8|3786.8|3798|3793|3799.3|3794.3|3791.8|3786.8|0
1590991800000|2020-06-01 06:10:00|3797.8|3792.8|3797.6|3792.6|3798.8|3793.8|3796.4|3791.4|0
1590992100000|2020-06-01 06:15:00|3797.7|3792.7|3799|3794|3799.3|3794.3|3797.3|3792.3|0
1590992400000|2020-06-01 06:20:00|3799.1|3794.1|3798.9|3793.9|3800.6|3795.6|3797.7|3792.7|0
1590992700000|2020-06-01 06:25:00|3799|3794|3800.5|3795.5|3801.1|3796.1|3798.2|3793.2|0
1590993000000|2020-06-01 06:30:00|3800.6|3795.6|3797.5|3792.5|3800.7|3795.7|3797.5|3792.5|0
1590993300000|2020-06-01 06:35:00|3797.4|3792.4|3800|3795|3800.2|3795.2|3796.3|3791.3|0
1590993600000|2020-06-01 06:40:00|3800.2|3795.2|3804.7|3799.7|3805|3800|3799|3794|0
1590993900000|2020-06-01 06:45:00|3804.6|3799.6|3803|3798|3805.9|3800.9|3801.9|3796.9|0
1590994200000|2020-06-01 06:50:00|3803.2|3798.2|3803.6|3798.6|3804|3799|3802.1|3797.1|0
1590994500000|2020-06-01 06:55:00|3803.5|3798.5|3802.8|3797.8|3804|3799|3801.4|3796.4|0
1590994800000|2020-06-01 07:00:00|3803|3798|3803.2|3798.2|3805.3|3800.3|3800.9|3795.9|0
1590995100000|2020-06-01 07:05:00|3803|3798|3799.5|3794.5|3803.9|3798.9|3799|3794|0
1590995400000|2020-06-01 07:10:00|3799.6|3794.6|3799.5|3794.5|3801.2|3796.2|3799.1|3794.1|0
1590995700000|2020-06-01 07:15:00|3799.3|3794.3|3799.4|3794.4|3800.6|3795.6|3797.1|3792.1|0
1590996000000|2020-06-01 07:20:00|3799.3|3794.3|3801.2|3796.2|3802.4|3797.4|3798.7|3793.7|0
1590996300000|2020-06-01 07:25:00|3801.3|3796.3|3801.1|3796.1|3802.7|3797.7|3798.9|3793.9|0
1590996600000|2020-06-01 07:30:00|3801|3796|3799.5|3794.5|3801.4|3796.4|3797.5|3792.5|0
1590996900000|2020-06-01 07:35:00|3799.6|3794.6|3789.5|3784.5|3799.6|3794.6|3787.8|3782.8|0
1590997200000|2020-06-01 07:40:00|3789.3|3784.3|3793.7|3788.7|3795.6|3790.6|3788.9|3783.9|0
1590997500000|2020-06-01 07:45:00|3793.9|3788.9|3794|3789|3794.8|3789.8|3791.5|3786.5|0
1590997800000|2020-06-01 07:50:00|3794.1|3789.1|3791.3|3786.3|3794.8|3789.8|3789.8|3784.8|0
1590998100000|2020-06-01 07:55:00|3791.2|3786.2|3788.8|3783.8|3791.7|3786.7|3788.4|3783.4|0
1590998400000|2020-06-01 08:00:00|3788.9|3783.9|3826.9|3823.9|3827.4|3824.4|3788.8|3783.8|0
1590998700000|2020-06-01 08:05:00|3828.1|3825.1|3808.6|3805.6|3828.2|3825.2|3806.1|3803.1|0
1590999000000|2020-06-01 08:10:00|3808.7|3805.7|3796.7|3793.7|3808.7|3805.7|3795.9|3792.9|0
1590999300000|2020-06-01 08:15:00|3796.5|3793.5|3792.2|3789.2|3797.3|3794.3|3790.5|3787.5|0
1590999600000|2020-06-01 08:20:00|3792.1|3789.1|3791.2|3788.2|3794.4|3791.4|3789.8|3786.8|0
1590999900000|2020-06-01 08:25:00|3791|3788|3793.2|3790.2|3793.2|3790.2|3789.2|3786.2|0
1591000200000|2020-06-01 08:30:00|3793.1|3790.1|3790.7|3787.7|3795.2|3792.2|3789.5|3786.5|0
1591000500000|2020-06-01 08:35:00|3791.2|3788.2|3792.7|3789.7|3793.6|3790.6|3790.6|3787.6|0
1591000800000|2020-06-01 08:40:00|3792.8|3789.8|3793.7|3790.7|3794.6|3791.6|3791.9|3788.9|0
1591001100000|2020-06-01 08:45:00|3793.8|3790.8|3797.2|3794.2|3797.4|3794.4|3793.7|3790.7|0
1591001400000|2020-06-01 08:50:00|3798.1|3795.1|3801.3|3798.3|3801.9|3798.9|3797.6|3794.6|0
1591001700000|2020-06-01 08:55:00|3801.2|3798.2|3800.6|3797.6|3803.2|3800.2|3798.9|3795.9|0
1591002000000|2020-06-01 09:00:00|3801.1|3798.1|3800.2|3797.2|3801.1|3798.1|3798.6|3795.6|0
1591002300000|2020-06-01 09:05:00|3800.1|3797.1|3801.5|3798.5|3802.7|3799.7|3799.4|3796.4|0
1591002600000|2020-06-01 09:10:00|3801.4|3798.4|3800.1|3797.1|3802|3799|3799.8|3796.8|0
1591002900000|2020-06-01 09:15:00|3799.9|3796.9|3800.1|3797.1|3801.1|3798.1|3799.9|3796.9|0
1591003200000|2020-06-01 09:20:00|3801|3798|3800.1|3797.1|3801.3|3798.3|3799.9|3796.9|0
1591003500000|2020-06-01 09:25:00|3799.5|3796.5|3800.4|3797.4|3800.9|3797.9|3799.5|3796.5|0
1591003800000|2020-06-01 09:30:00|3800.3|3797.3|3797.9|3794.9|3800.9|3797.9|3797.9|3794.9|0
1591004100000|2020-06-01 09:35:00|3797.8|3794.8|3802.6|3799.6|3802.7|3799.7|3797.5|3794.5|0
1591004400000|2020-06-01 09:40:00|3799.5|3796.5|3796.8|3793.8|3802.8|3799.8|3796.8|3793.8|0
1591004700000|2020-06-01 09:45:00|3796.6|3793.6|3793.1|3790.1|3797.1|3794.1|3792.4|3789.4|0
1591005000000|2020-06-01 09:50:00|3793|3790|3790|3787|3793|3790|3789.2|3786.2|0
1591005300000|2020-06-01 09:55:00|3790.6|3787.6|3790.7|3787.7|3791|3788|3789.5|3786.5|0
1591005600000|2020-06-01 10:00:00|3790.6|3787.6|3790.9|3787.9|3792|3789|3789.6|3786.6|0
1591005900000|2020-06-01 10:05:00|3791|3788|3792.3|3789.3|3792.4|3789.4|3791|3788|0
1591006200000|2020-06-01 10:10:00|3792.2|3789.2|3793|3790|3793.1|3790.1|3792.2|3789.2|0
1591006500000|2020-06-01 10:15:00|3793.1|3790.1|3792.7|3789.7|3793.4|3790.4|3792.4|3789.4|0
1591006800000|2020-06-01 10:20:00|3792.8|3789.8|3792.5|3789.5|3793.1|3790.1|3792.4|3789.4|0
1591007100000|2020-06-01 10:25:00|3792.7|3789.7|3792.4|3789.4|3793|3790|3792.4|3789.4|0
1591007400000|2020-06-01 10:30:00|3792.5|3789.5|3791.7|3788.7|3792.7|3789.7|3791.1|3788.1|0
1591007700000|2020-06-01 10:35:00|3791.9|3788.9|3791.9|3788.9|3792.1|3789.1|3790.7|3787.7|0
1591008000000|2020-06-01 10:40:00|3792.1|3789.1|3795.4|3792.4|3795.4|3792.4|3792.1|3789.1|0
1591008300000|2020-06-01 10:45:00|3794.9|3791.9|3796.3|3793.3|3797.1|3794.1|3794.9|3791.9|0
1591008600000|2020-06-01 10:50:00|3796.4|3793.4|3796.8|3793.8|3797|3794|3795.4|3792.4|0
1591008900000|2020-06-01 10:55:00|3796.9|3793.9|3798.3|3795.3|3798.5|3795.5|3796.3|3793.3|0
1591009200000|2020-06-01 11:00:00|3798.5|3795.5|3805.2|3802.2|3806.2|3803.2|3798.2|3795.2|0
1591009500000|2020-06-01 11:05:00|3805.1|3802.1|3804.7|3801.7|3805.4|3802.4|3802.8|3799.8|0
1591009800000|2020-06-01 11:10:00|3805.1|3802.1|3810.8|3807.8|3810.8|3807.8|3805|3802|0
1591010100000|2020-06-01 11:15:00|3810.9|3807.9|3811.2|3808.2|3812.1|3809.1|3809.3|3806.3|0
1591010400000|2020-06-01 11:20:00|3811.3|3808.3|3810.8|3807.8|3812.3|3809.3|3808.6|3805.6|0
1591010700000|2020-06-01 11:25:00|3811|3808|3812.4|3809.4|3812.9|3809.9|3810.7|3807.7|0
1591011000000|2020-06-01 11:30:00|3812.5|3809.5|3811.4|3808.4|3813|3810|3810.8|3807.8|0
1591011300000|2020-06-01 11:35:00|3811.5|3808.5|3812.7|3809.7|3812.9|3809.9|3810.5|3807.5|0
1591011600000|2020-06-01 11:40:00|3812.6|3809.6|3811.2|3808.2|3812.9|3809.9|3810.9|3807.9|0
1591011900000|2020-06-01 11:45:00|3811.1|3808.1|3810.6|3807.6|3811.5|3808.5|3810.1|3807.1|0
1591012200000|2020-06-01 11:50:00|3810.8|3807.8|3808.3|3805.3|3810.8|3807.8|3808.3|3805.3|0
1591012500000|2020-06-01 11:55:00|3808.4|3805.4|3807.9|3804.9|3809|3806|3807|3804|0
1591012800000|2020-06-01 12:00:00|3807.8|3804.8|3806.9|3803.9|3809.7|3806.7|3806.8|3803.8|0
1591013100000|2020-06-01 12:05:00|3807|3804|3807.9|3804.9|3809|3806|3806.2|3803.2|0
1591013400000|2020-06-01 12:10:00|3807.8|3804.8|3809.4|3806.4|3809.8|3806.8|3807.6|3804.6|0
1591013700000|2020-06-01 12:15:00|3809.3|3806.3|3806.8|3803.8|3809.6|3806.6|3806.8|3803.8|0
1591014000000|2020-06-01 12:20:00|3806.9|3803.9|3805.1|3802.1|3806.9|3803.9|3804.3|3801.3|0
1591014300000|2020-06-01 12:25:00|3805|3802|3801.5|3798.5|3805.4|3802.4|3801.3|3798.3|0
1591014600000|2020-06-01 12:30:00|3801.6|3798.6|3799.5|3796.5|3805.6|3802.6|3799.5|3796.5|0
1591014900000|2020-06-01 12:35:00|3799.6|3796.6|3797.4|3794.4|3800.5|3797.5|3797.3|3794.3|0
1591015200000|2020-06-01 12:40:00|3797.7|3794.7|3800.6|3797.6|3800.6|3797.6|3797.1|3794.1|0
1591015500000|2020-06-01 12:45:00|3800.7|3797.7|3800.6|3797.6|3801.2|3798.2|3800.4|3797.4|0
1591015800000|2020-06-01 12:50:00|3800.7|3797.7|3799.2|3796.2|3800.7|3797.7|3798.5|3795.5|0
1591016100000|2020-06-01 12:55:00|3799.3|3796.3|3800.4|3797.4|3801.5|3798.5|3799.3|3796.3|0
1591016400000|2020-06-01 13:00:00|3800.1|3797.1|3797.4|3794.4|3800.4|3797.4|3796.8|3793.8|0
1591016700000|2020-06-01 13:05:00|3797.5|3794.5|3798.3|3795.3|3799|3796|3796.9|3793.9|0
1591017000000|2020-06-01 13:10:00|3799.1|3796.1|3800.5|3797.5|3801.9|3798.9|3798.4|3795.4|0
1591017300000|2020-06-01 13:15:00|3800.6|3797.6|3801.5|3798.5|3802.5|3799.5|3800|3797|0
1591017600000|2020-06-01 13:20:00|3801.4|3798.4|3800.7|3797.7|3801.4|3798.4|3800|3797|0
1591017900000|2020-06-01 13:25:00|3800.9|3797.9|3803.2|3800.2|3805.3|3802.3|3800.6|3797.6|0
1591018200000|2020-06-01 13:30:00|3802.7|3799.7|3820.9|3819.1|3822.3|3820.5|3791.2|3789.4|0
1591018500000|2020-06-01 13:35:00|3820.7|3818.9|3809.3|3807.5|3823.6|3821.8|3804.4|3802.6|0
1591018800000|2020-06-01 13:40:00|3809.9|3808.1|3832|3830.2|3833.7|3831.9|3808.2|3806.4|0
1591019100000|2020-06-01 13:45:00|3832.3|3830.5|3830.3|3828.5|3836.8|3835|3824.2|3822.4|0
1591019400000|2020-06-01 13:50:00|3830.5|3828.7|3830.6|3828.8|3831.6|3829.8|3823.2|3821.4|0
1591019700000|2020-06-01 13:55:00|3830.1|3828.3|3831.4|3829.6|3839.5|3837.7|3829.9|3828.1|0
1591020000000|2020-06-01 14:00:00|3833.3|3831.5|3838.3|3836.5|3840.7|3838.9|3828|3826.2|0
1591020300000|2020-06-01 14:05:00|3838.2|3836.4|3842.6|3840.8|3847.3|3845.5|3838|3836.2|0
1591020600000|2020-06-01 14:10:00|3841.1|3839.3|3839|3837.2|3845.4|3843.6|3833.2|3831.4|0
1591020900000|2020-06-01 14:15:00|3838.2|3836.4|3831.5|3829.7|3839.2|3837.4|3831.5|3829.7|0
1591021200000|2020-06-01 14:20:00|3830.6|3828.8|3831.7|3829.9|3833.2|3831.4|3828.6|3826.8|0
1591021500000|2020-06-01 14:25:00|3831.5|3829.7|3840.3|3838.5|3841.9|3840.1|3830.2|3828.4|0
1591021800000|2020-06-01 14:30:00|3840.2|3838.4|3844.2|3842.4|3844.9|3843.1|3839|3837.2|0
1591022100000|2020-06-01 14:35:00|3844.4|3842.6|3845.1|3843.3|3846.2|3844.4|3840.6|3838.8|0
1591022400000|2020-06-01 14:40:00|3844.7|3842.9|3845.2|3843.4|3847.8|3846|3841.4|3839.6|0
1591022700000|2020-06-01 14:45:00|3845.3|3843.5|3834.1|3832.3|3845.3|3843.5|3833.1|3831.3|0
1591023000000|2020-06-01 14:50:00|3834.4|3832.6|3837.7|3835.9|3840.9|3839.1|3832.3|3830.5|0
1591023300000|2020-06-01 14:55:00|3837.8|3836|3841.3|3839.5|3842.1|3840.3|3837|3835.2|0
1591023600000|2020-06-01 15:00:00|3841.4|3839.6|3833.7|3831.9|3842.4|3840.6|3833.6|3831.8|0
1591023900000|2020-06-01 15:05:00|3833.8|3832|3838.5|3836.7|3839.8|3838|3833.2|3831.4|0
1591024200000|2020-06-01 15:10:00|3838.4|3836.6|3839.8|3838|3841|3839.2|3835.3|3833.5|0
1591024500000|2020-06-01 15:15:00|3839.6|3837.8|3832.3|3830.5|3839.6|3837.8|3830.2|3828.4|0
1591024800000|2020-06-01 15:20:00|3832.4|3830.6|3829.5|3827.7|3833.9|3832.1|3829.5|3827.7|0
1591025100000|2020-06-01 15:25:00|3829|3827.2|3831.9|3830.1|3831.9|3830.1|3826|3824.2|0
1591025400000|2020-06-01 15:30:00|3831.7|3829.9|3836|3834.2|3836|3834.2|3831.1|3829.3|0
1591025700000|2020-06-01 15:35:00|3836.3|3834.5|3833.2|3831.4|3836.4|3834.6|3832.9|3831.1|0
1591026000000|2020-06-01 15:40:00|3833.1|3831.3|3833|3831.2|3835.7|3833.9|3830.9|3829.1|0
1591026300000|2020-06-01 15:45:00|3833.1|3831.3|3833.1|3831.3|3834.7|3832.9|3831.7|3829.9|0
1591026600000|2020-06-01 15:50:00|3832.9|3831.1|3831.2|3829.4|3832.9|3831.1|3830|3828.2|0
1591026900000|2020-06-01 15:55:00|3831.1|3829.3|3834.6|3832.8|3835|3833.2|3830.7|3828.9|0
1591027200000|2020-06-01 16:00:00|3834.4|3832.6|3838.5|3836.7|3838.5|3836.7|3829.2|3827.4|0
1591027500000|2020-06-01 16:05:00|3838.6|3836.8|3835.4|3833.6|3840|3838.2|3833.5|3831.7|0
1591027800000|2020-06-01 16:10:00|3835.5|3833.7|3836.2|3834.4|3837.6|3835.8|3835.3|3833.5|0
1591028100000|2020-06-01 16:15:00|3836.1|3834.3|3840.4|3838.6|3840.7|3838.9|3836.1|3834.3|0
1591028400000|2020-06-01 16:20:00|3840.2|3838.4|3841.1|3839.3|3841.5|3839.7|3838.5|3836.7|0
1591028700000|2020-06-01 16:25:00|3840.6|3838.8|3839.2|3837.4|3841.5|3839.7|3839.2|3837.4|0
1591029000000|2020-06-01 16:30:00|3839.3|3837.5|3843.1|3841.3|3843.7|3841.9|3839.3|3837.5|0
1591029300000|2020-06-01 16:35:00|3842.9|3841.1|3842.3|3840.5|3844|3842.2|3841.5|3839.7|0
1591029600000|2020-06-01 16:40:00|3842.2|3840.4|3844.5|3842.7|3845.4|3843.6|3842.2|3840.4|0
1591029900000|2020-06-01 16:45:00|3844.4|3842.6|3847.4|3845.6|3847.4|3845.6|3844.2|3842.4|0
1591030200000|2020-06-01 16:50:00|3847.3|3845.5|3846.6|3844.8|3848.6|3846.8|3846|3844.2|0
1591030500000|2020-06-01 16:55:00|3846.7|3844.9|3842.9|3841.1|3847.1|3845.3|3841.9|3840.1|0
1591030800000|2020-06-01 17:00:00|3843.1|3841.3|3847.2|3845.4|3847.6|3845.8|3842.9|3841.1|0
1591031100000|2020-06-01 17:05:00|3846.9|3845.1|3850|3848.2|3850.9|3849.1|3846.8|3845|0
1591031400000|2020-06-01 17:10:00|3850.1|3848.3|3850.6|3848.8|3850.7|3848.9|3847.5|3845.7|0
1591031700000|2020-06-01 17:15:00|3850.7|3848.9|3851|3849.2|3851.8|3850|3849.6|3847.8|0
1591032000000|2020-06-01 17:20:00|3851.1|3849.3|3855.3|3853.5|3855.3|3853.5|3851|3849.2|0
1591032300000|2020-06-01 17:25:00|3855.2|3853.4|3854.9|3853.1|3856.7|3854.9|3853.5|3851.7|0
1591032600000|2020-06-01 17:30:00|3854.8|3853|3853.2|3851.4|3855|3853.2|3853|3851.2|0
1591032900000|2020-06-01 17:35:00|3853.3|3851.5|3855.1|3853.3|3855.6|3853.8|3853.3|3851.5|0
1591033200000|2020-06-01 17:40:00|3855|3853.2|3852|3850.2|3855.6|3853.8|3852|3850.2|0
1591033500000|2020-06-01 17:45:00|3852.1|3850.3|3850.6|3848.8|3853.8|3852|3850.4|3848.6|0
1591033800000|2020-06-01 17:50:00|3850.7|3848.9|3850.9|3849.1|3851.2|3849.4|3849|3847.2|0
1591034100000|2020-06-01 17:55:00|3850.8|3849|3852.3|3850.5|3853.2|3851.4|3849.6|3847.8|0
1591034400000|2020-06-01 18:00:00|3852.4|3850.6|3851.1|3849.3|3853.4|3851.6|3851|3849.2|0
1591034700000|2020-06-01 18:05:00|3851.2|3849.4|3851.9|3850.1|3852.8|3851|3849.3|3847.5|0
1591035000000|2020-06-01 18:10:00|3852|3850.2|3853.1|3851.3|3853.2|3851.4|3850.2|3848.4|0
1591035300000|2020-06-01 18:15:00|3853.2|3851.4|3852.8|3851|3853.2|3851.4|3849.5|3847.7|0
1591035600000|2020-06-01 18:20:00|3852.7|3850.9|3847.6|3845.8|3853.6|3851.8|3846.8|3845|0
1591035900000|2020-06-01 18:25:00|3847.5|3845.7|3849.7|3847.9|3850.7|3848.9|3846.8|3845|0
1591036200000|2020-06-01 18:30:00|3849.6|3847.8|3853.2|3851.4|3853.4|3851.6|3847.4|3845.6|0
1591036500000|2020-06-01 18:35:00|3853.3|3851.5|3853|3851.2|3854|3852.2|3851.9|3850.1|0
1591036800000|2020-06-01 18:40:00|3853.1|3851.3|3855|3853.2|3855.6|3853.8|3852.8|3851|0
1591037100000|2020-06-01 18:45:00|3854.8|3853|3854.4|3852.6|3854.9|3853.1|3851.5|3849.7|0
1591037400000|2020-06-01 18:50:00|3854.2|3852.4|3851|3849.2|3854.6|3852.8|3850.8|3849|0
1591037700000|2020-06-01 18:55:00|3850.9|3849.1|3852.9|3851.1|3853.3|3851.5|3850.8|3849|0
1591038000000|2020-06-01 19:00:00|3853|3851.2|3854.3|3852.5|3854.3|3852.5|3851.1|3849.3|0
1591038300000|2020-06-01 19:05:00|3854.4|3852.6|3853.5|3851.7|3855.4|3853.6|3849.7|3847.9|0
1591038600000|2020-06-01 19:10:00|3853.8|3852|3851.9|3850.1|3853.8|3852|3850.7|3848.9|0
1591038900000|2020-06-01 19:15:00|3851.5|3849.7|3854.7|3852.9|3854.7|3852.9|3848.3|3846.5|0
1591039200000|2020-06-01 19:20:00|3854.6|3852.8|3856.7|3854.9|3856.8|3855|3853.2|3851.4|0
1591039500000|2020-06-01 19:25:00|3856.8|3855|3860.3|3858.5|3861.1|3859.3|3856.8|3855|0
1591039800000|2020-06-01 19:30:00|3860.2|3858.4|3859.9|3858.1|3861.6|3859.8|3857.8|3856|0
1591040100000|2020-06-01 19:35:00|3860|3858.2|3859.5|3857.7|3861|3859.2|3856.4|3854.6|0
1591040400000|2020-06-01 19:40:00|3859.4|3857.6|3861.2|3859.4|3861.3|3859.5|3856.5|3854.7|0
1591040700000|2020-06-01 19:45:00|3861|3859.2|3860.6|3858.8|3862.7|3860.9|3858.6|3856.8|0
1591041000000|2020-06-01 19:50:00|3860|3858.2|3865|3863.2|3865|3863.2|3859.9|3858.1|0
1591041300000|2020-06-01 19:55:00|3865.2|3863.4|3866.3|3864.5|3869.5|3867.7|3864.6|3862.8|0
1591041600000|2020-06-01 20:00:00|3866.9|3863.9|3866.5|3863.5|3870.5|3867.5|3866.5|3863.5|0
1591041900000|2020-06-01 20:05:00|3866.3|3863.3|3869.8|3866.8|3869.8|3866.8|3866.3|3863.3|0
1591042200000|2020-06-01 20:10:00|3869.7|3866.7|3868|3865|3870.3|3867.3|3866.5|3863.5|0
1591042500000|2020-06-01 20:15:00|3868.3|3865.3|3867.5|3864.5|3868.7|3865.7|3867.4|3864.4|0
1591042800000|2020-06-01 20:20:00|3867.4|3864.4|3867.8|3864.8|3868.1|3865.1|3865.2|3862.2|0
1591043100000|2020-06-01 20:25:00|3867.9|3864.9|3867.8|3864.8|3868.8|3865.8|3867.8|3864.8|0
1591043400000|2020-06-01 20:30:00|3867.6|3864.6|3867|3864|3867.7|3864.7|3865.9|3862.9|0
1591043700000|2020-06-01 20:35:00|3867.1|3864.1|3868|3865|3868.7|3865.7|3866.4|3863.4|0
1591044000000|2020-06-01 20:40:00|3867.9|3864.9|3869.1|3866.1|3869.2|3866.2|3867.9|3864.9|0
1591044300000|2020-06-01 20:45:00|3869|3866|3868.2|3865.2|3869|3866|3867.9|3864.9|0
1591044600000|2020-06-01 20:50:00|3868.3|3865.3|3866.5|3863.5|3868.4|3865.4|3866.5|3863.5|0
1591044900000|2020-06-01 20:55:00|3866.8|3863.8|3865.7|3862.7|3867.1|3864.1|3865.6|3862.6|0
1591045200000|2020-06-01 21:00:00|3866.5|3863.5|3866.7|3863.7|3867.2|3864.2|3866.5|3863.5|0
1591045500000|2020-06-01 21:05:00|3866.8|3863.8|3866.7|3863.7|3867.2|3864.2|3866.6|3863.6|0
1591045800000|2020-06-01 21:10:00|3866.6|3863.6|3866.7|3863.7|3867.5|3864.5|3866.6|3863.6|0
1591046100000|2020-06-01 21:15:00|3866.6|3863.6|3866.7|3863.7|3866.7|3863.7|3866.4|3863.4|0
1591046400000|2020-06-01 21:20:00|3866.8|3863.8|3867.3|3864.3|3867.7|3864.7|3866.7|3863.7|0
1591046700000|2020-06-01 21:25:00|3867.4|3864.4|3866.4|3863.4|3867.6|3864.6|3866.3|3863.3|0
1591047000000|2020-06-01 21:30:00|3866.3|3863.3|3866.6|3863.6|3866.7|3863.7|3866.3|3863.3|0
1591047300000|2020-06-01 21:35:00|3866.5|3863.5|3867.2|3864.2|3867.8|3864.8|3866.4|3863.4|0
1591047600000|2020-06-01 21:40:00|3867.3|3864.3|3867.2|3864.2|3867.8|3864.8|3866.5|3863.5|0
1591047900000|2020-06-01 21:45:00|3867.3|3864.3|3867.1|3864.1|3867.4|3864.4|3867.1|3864.1|0
1591048200000|2020-06-01 21:50:00|3867.2|3864.2|3867.1|3864.1|3867.3|3864.3|3867|3864|0
1591048500000|2020-06-01 21:55:00|3867|3864|3867|3864|3867.2|3864.2|3866.9|3863.9|0
1591048800000|2020-06-01 22:00:00|3867.1|3864.1|3866.4|3863.4|3867.4|3864.4|3866.3|3863.3|0
1591049100000|2020-06-01 22:05:00|3866.3|3863.3|3867.1|3864.1|3867.4|3864.4|3866.3|3863.3|0
1591049400000|2020-06-01 22:10:00|3867|3864|3868.6|3865.6|3868.7|3865.7|3866.9|3863.9|0
1591049700000|2020-06-01 22:15:00|3868.7|3865.7|3867.2|3864.2|3868.7|3865.7|3867|3864|0
1591050000000|2020-06-01 22:20:00|3867.3|3864.3|3867.4|3864.4|3867.4|3864.4|3867.3|3864.3|0
1591050300000|2020-06-01 22:25:00|3867.3|3864.3|3867.7|3864.7|3867.9|3864.9|3867.2|3864.2|0
1591050600000|2020-06-01 22:30:00|3867.6|3864.6|3867.9|3864.9|3868|3865|3867.4|3864.4|0
1591050900000|2020-06-01 22:35:00|3867.8|3864.8|3867.6|3864.6|3867.9|3864.9|3867.6|3864.6|0
1591051200000|2020-06-01 22:40:00|3867.7|3864.7|3866.8|3863.8|3867.7|3864.7|3866.7|3863.7|0
1591051500000|2020-06-01 22:45:00|3866.7|3863.7|3861.3|3858.3|3867.3|3864.3|3861.3|3858.3|0
1591051800000|2020-06-01 22:50:00|3861.5|3858.5|3861|3858|3862.5|3859.5|3860.4|3857.4|0
1591052100000|2020-06-01 22:55:00|3861.1|3858.1|3862.3|3859.3|3862.6|3859.6|3861|3858|0
1591052400000|2020-06-01 23:00:00|3862.1|3859.1|3859.3|3856.3|3862.1|3859.1|3859.3|3856.3|0
1591052700000|2020-06-01 23:05:00|3859|3856|3855.5|3852.5|3859|3856|3855.5|3852.5|0
1591053000000|2020-06-01 23:10:00|3855.4|3852.4|3853.2|3850.2|3856|3853|3853.2|3850.2|0
1591053300000|2020-06-01 23:15:00|3853.3|3850.3|3854.7|3851.7|3855.3|3852.3|3852.5|3849.5|0
1591053600000|2020-06-01 23:20:00|3854.8|3851.8|3855.3|3852.3|3856.6|3853.6|3854.4|3851.4|0
1591053900000|2020-06-01 23:25:00|3855.2|3852.2|3853.8|3850.8|3855.6|3852.6|3853|3850|0
1591054200000|2020-06-01 23:30:00|3853.9|3850.9|3854.9|3851.9|3854.9|3851.9|3853.1|3850.1|0
1591054500000|2020-06-01 23:35:00|3854.8|3851.8|3850.8|3847.8|3854.9|3851.9|3850.8|3847.8|0
1591054800000|2020-06-01 23:40:00|3850.7|3847.7|3848.9|3845.9|3850.7|3847.7|3848.3|3845.3|0
1591055100000|2020-06-01 23:45:00|3849.2|3846.2|3848.8|3845.8|3850.4|3847.4|3847.8|3844.8|0
1591055400000|2020-06-01 23:50:00|3848.9|3845.9|3849.6|3846.6|3851|3848|3847.7|3844.7|0
1591055700000|2020-06-01 23:55:00|3850.3|3847.3|3849.7|3844.7|3850.5|3847.5|3847.2|3844.1|0
1591056000000|2020-06-02 00:00:00|3849.2|3844.2|3850.2|3845.2|3851|3846|3846.7|3841.7|0
1591056300000|2020-06-02 00:05:00|3850.3|3845.3|3851.2|3846.2|3852.3|3847.3|3850.2|3845.2|0
1591056600000|2020-06-02 00:10:00|3851|3846|3853.5|3848.5|3856.9|3851.9|3850.3|3845.3|0
1591056900000|2020-06-02 00:15:00|3853.7|3848.7|3852.3|3847.3|3854.7|3849.7|3851.4|3846.4|0
1591057200000|2020-06-02 00:20:00|3852.2|3847.2|3852.2|3847.2|3853.5|3848.5|3851.3|3846.3|0
1591057500000|2020-06-02 00:25:00|3852.1|3847.1|3854.4|3849.4|3855.3|3850.3|3851.6|3846.6|0
1591057800000|2020-06-02 00:30:00|3854.3|3849.3|3853.9|3848.9|3855.7|3850.7|3853.4|3848.4|0
1591058100000|2020-06-02 00:35:00|3854.2|3849.2|3851.4|3846.4|3855.4|3850.4|3850.4|3845.4|0
1591058400000|2020-06-02 00:40:00|3851.3|3846.3|3853.2|3848.2|3854.3|3849.3|3850.8|3845.8|0
1591058700000|2020-06-02 00:45:00|3853.1|3848.1|3851.1|3846.1|3854.1|3849.1|3850.6|3845.6|0
1591059000000|2020-06-02 00:50:00|3851|3846|3853.5|3848.5|3853.6|3848.6|3849.4|3844.4|0
1591059300000|2020-06-02 00:55:00|3853.8|3848.8|3856.1|3851.1|3856.1|3851.1|3852.1|3847.1|0
1591059600000|2020-06-02 01:00:00|3855.9|3850.9|3855|3850|3857.6|3852.6|3852.8|3847.8|0
1591059900000|2020-06-02 01:05:00|3855.3|3850.3|3855.8|3850.8|3856.7|3851.7|3853.2|3848.2|0
1591060200000|2020-06-02 01:10:00|3856|3851|3856.7|3851.7|3856.8|3851.8|3853.7|3848.7|0
1591060500000|2020-06-02 01:15:00|3856.6|3851.6|3854.9|3849.9|3857.6|3852.6|3854.3|3849.3|0
1591060800000|2020-06-02 01:20:00|3854.8|3849.8|3856.2|3851.2|3856.6|3851.6|3854.1|3849.1|0
1591061100000|2020-06-02 01:25:00|3856.4|3851.4|3854.1|3849.1|3856.4|3851.4|3853.4|3848.4|0
1591061400000|2020-06-02 01:30:00|3854.2|3849.2|3854.1|3849.1|3856.9|3851.9|3853.4|3848.4|0
1591061700000|2020-06-02 01:35:00|3854.3|3849.3|3855.5|3850.5|3855.8|3850.8|3852.9|3847.9|0
1591062000000|2020-06-02 01:40:00|3855.6|3850.6|3854.7|3849.7|3856.5|3851.5|3853.7|3848.7|0
1591062300000|2020-06-02 01:45:00|3854.8|3849.8|3850|3845|3855.2|3850.2|3849.4|3844.4|0
1591062600000|2020-06-02 01:50:00|3850.1|3845.1|3847.3|3842.3|3850.1|3845.1|3845.9|3840.9|0
1591062900000|2020-06-02 01:55:00|3847.2|3842.2|3848.3|3843.3|3849.6|3844.6|3847|3842|0
1591063200000|2020-06-02 02:00:00|3848.2|3843.2|3850.8|3845.8|3850.8|3845.8|3847.7|3842.7|0
1591063500000|2020-06-02 02:05:00|3850.7|3845.7|3850.6|3845.6|3851.7|3846.7|3850.1|3845.1|0
1591063800000|2020-06-02 02:10:00|3850.5|3845.5|3846.1|3841.1|3851|3846|3845.5|3840.5|0
1591064100000|2020-06-02 02:15:00|3846.3|3841.3|3847.5|3842.5|3847.9|3842.9|3845.4|3840.4|0
1591064400000|2020-06-02 02:20:00|3847.4|3842.4|3847.4|3842.4|3847.8|3842.8|3846.7|3841.7|0
1591064700000|2020-06-02 02:25:00|3847.5|3842.5|3847.1|3842.1|3848.2|3843.2|3846.3|3841.3|0
1591065000000|2020-06-02 02:30:00|3847.2|3842.2|3848.8|3843.8|3849.1|3844.1|3846.5|3841.5|0
1591065300000|2020-06-02 02:35:00|3848.7|3843.7|3851.5|3846.5|3851.8|3846.8|3847.8|3842.8|0
1591065600000|2020-06-02 02:40:00|3851.6|3846.6|3851.1|3846.1|3852.1|3847.1|3850|3845|0
1591065900000|2020-06-02 02:45:00|3851|3846|3852.1|3847.1|3852.6|3847.6|3850.9|3845.9|0
1591066200000|2020-06-02 02:50:00|3852.3|3847.3|3849.5|3844.5|3853.1|3848.1|3849.1|3844.1|0
1591066500000|2020-06-02 02:55:00|3849.4|3844.4|3849.9|3844.9|3850.5|3845.5|3848.3|3843.3|0
1591066800000|2020-06-02 03:00:00|3849.8|3844.8|3851.7|3846.7|3852.3|3847.3|3849.7|3844.7|0
1591067100000|2020-06-02 03:05:00|3851.8|3846.8|3850.8|3845.8|3852.6|3847.6|3850.7|3845.7|0
1591067400000|2020-06-02 03:10:00|3850.9|3845.9|3852.3|3847.3|3852.8|3847.8|3850.5|3845.5|0
1591067700000|2020-06-02 03:15:00|3852.4|3847.4|3851|3846|3852.9|3847.9|3850.6|3845.6|0
1591068000000|2020-06-02 03:20:00|3851.1|3846.1|3852.1|3847.1|3852.2|3847.2|3850.7|3845.7|0
1591068300000|2020-06-02 03:25:00|3852.2|3847.2|3851.4|3846.4|3852.6|3847.6|3850.9|3845.9|0
1591068600000|2020-06-02 03:30:00|3851.5|3846.5|3851.4|3846.4|3852.3|3847.3|3851.1|3846.1|0
1591068900000|2020-06-02 03:35:00|3851.5|3846.5|3852.6|3847.6|3853.7|3848.7|3851.2|3846.2|0
1591069200000|2020-06-02 03:40:00|3852.5|3847.5|3852.9|3847.9|3853.5|3848.5|3852.3|3847.3|0
1591069500000|2020-06-02 03:45:00|3853|3848|3853.5|3848.5|3854.4|3849.4|3852.7|3847.7|0
1591069800000|2020-06-02 03:50:00|3853.4|3848.4|3853.9|3848.9|3854.1|3849.1|3852.9|3847.9|0
1591070100000|2020-06-02 03:55:00|3854|3849|3853.4|3848.4|3854.2|3849.2|3853|3848|0
1591070400000|2020-06-02 04:00:00|3853.6|3848.6|3853.1|3848.1|3854.1|3849.1|3852.2|3847.2|0
1591070700000|2020-06-02 04:05:00|3853.2|3848.2|3854.2|3849.2|3854.2|3849.2|3852.6|3847.6|0
1591071000000|2020-06-02 04:10:00|3854.1|3849.1|3853.8|3848.8|3854.7|3849.7|3853.5|3848.5|0
1591071300000|2020-06-02 04:15:00|3853.7|3848.7|3853.4|3848.4|3854.4|3849.4|3853.1|3848.1|0
1591071600000|2020-06-02 04:20:00|3853.3|3848.3|3853.4|3848.4|3853.8|3848.8|3852.9|3847.9|0
1591071900000|2020-06-02 04:25:00|3853.5|3848.5|3851.9|3846.9|3853.5|3848.5|3850.5|3845.5|0
1591072200000|2020-06-02 04:30:00|3851.8|3846.8|3852.7|3847.7|3853.5|3848.5|3851.3|3846.3|0
1591072500000|2020-06-02 04:35:00|3852.6|3847.6|3853.3|3848.3|3853.8|3848.8|3852|3847|0
1591072800000|2020-06-02 04:40:00|3853.5|3848.5|3853|3848|3853.8|3848.8|3852.8|3847.8|0
1591073100000|2020-06-02 04:45:00|3853.2|3848.2|3853.4|3848.4|3853.7|3848.7|3853|3848|0
1591073400000|2020-06-02 04:50:00|3853.3|3848.3|3853.1|3848.1|3853.8|3848.8|3853|3848|0
1591073700000|2020-06-02 04:55:00|3853|3848|3852.9|3847.9|3853.6|3848.6|3852.2|3847.2|0
1591074000000|2020-06-02 05:00:00|3853|3848|3855.5|3850.5|3855.9|3850.9|3852.9|3847.9|0
1591074300000|2020-06-02 05:05:00|3855.6|3850.6|3855.6|3850.6|3856.5|3851.5|3854.9|3849.9|0
1591074600000|2020-06-02 05:10:00|3855.7|3850.7|3859.9|3854.9|3860.1|3855.1|3855.6|3850.6|0
1591074900000|2020-06-02 05:15:00|3859.8|3854.8|3859.5|3854.5|3860.3|3855.3|3859|3854|0
1591075200000|2020-06-02 05:20:00|3859.6|3854.6|3859.8|3854.8|3860|3855|3858.7|3853.7|0
1591075500000|2020-06-02 05:25:00|3859.9|3854.9|3858.9|3853.9|3860.3|3855.3|3858.6|3853.6|0
1591075800000|2020-06-02 05:30:00|3859|3854|3860.8|3855.8|3861.9|3856.9|3858.9|3853.9|0
1591076100000|2020-06-02 05:35:00|3860.9|3855.9|3860.8|3855.8|3862.1|3857.1|3859.9|3854.9|0
1591076400000|2020-06-02 05:40:00|3860.6|3855.6|3863.7|3858.7|3863.7|3858.7|3860.6|3855.6|0
1591076700000|2020-06-02 05:45:00|3863.5|3858.5|3862.6|3857.6|3864|3859|3862.5|3857.5|0
1591077000000|2020-06-02 05:50:00|3862.8|3857.8|3861|3856|3863.4|3858.4|3860.5|3855.5|0
1591077300000|2020-06-02 05:55:00|3861.2|3856.2|3866.3|3861.3|3866.3|3861.3|3861.1|3856.1|0
1591077600000|2020-06-02 06:00:00|3865.8|3860.8|3867.2|3862.2|3867.5|3862.5|3864.9|3859.9|0
1591077900000|2020-06-02 06:05:00|3866.9|3861.9|3864.2|3859.2|3867|3862|3864.2|3859.2|0
1591078200000|2020-06-02 06:10:00|3864|3859|3864.9|3859.9|3866.2|3861.2|3863.8|3858.8|0
1591078500000|2020-06-02 06:15:00|3864.8|3859.8|3865.3|3860.3|3865.9|3860.9|3863.9|3858.9|0
1591078800000|2020-06-02 06:20:00|3865.2|3860.2|3865.9|3860.9|3866.3|3861.3|3864.2|3859.2|0
1591079100000|2020-06-02 06:25:00|3865.8|3860.8|3868.9|3863.9|3869.5|3864.5|3865.3|3860.3|0
1591079400000|2020-06-02 06:30:00|3869|3864|3868.2|3863.2|3869.5|3864.5|3867.7|3862.7|0
1591079700000|2020-06-02 06:35:00|3868.4|3863.4|3867.8|3862.8|3869|3864|3867.7|3862.7|0
1591080000000|2020-06-02 06:40:00|3867.7|3862.7|3868.1|3863.1|3868.9|3863.9|3867.1|3862.1|0
1591080300000|2020-06-02 06:45:00|3868|3863|3865.5|3860.5|3868.4|3863.4|3865.2|3860.2|0
1591080600000|2020-06-02 06:50:00|3865.3|3860.3|3865.4|3860.4|3866|3861|3864.7|3859.7|0
1591080900000|2020-06-02 06:55:00|3865.5|3860.5|3866.2|3861.2|3866.6|3861.6|3864.3|3859.3|0
1591081200000|2020-06-02 07:00:00|3866.4|3861.4|3864.6|3859.6|3869.2|3864.2|3864.6|3859.6|0
1591081500000|2020-06-02 07:05:00|3864.7|3859.7|3867|3862|3867.1|3862.1|3862.6|3857.6|0
1591081800000|2020-06-02 07:10:00|3866.8|3861.8|3866.9|3861.9|3869.1|3864.1|3865.9|3860.9|0
1591082100000|2020-06-02 07:15:00|3867.1|3862.1|3864.6|3859.6|3867.3|3862.3|3863.2|3858.2|0
1591082400000|2020-06-02 07:20:00|3864.5|3859.5|3864.8|3859.8|3866.2|3861.2|3863.3|3858.3|0
1591082700000|2020-06-02 07:25:00|3864.9|3859.9|3871|3866|3873.4|3868.4|3864.4|3859.4|0
1591083000000|2020-06-02 07:30:00|3870.9|3865.9|3872.1|3867.1|3875.4|3870.4|3870.8|3865.8|0
1591083300000|2020-06-02 07:35:00|3872.2|3867.2|3873.1|3868.1|3874.9|3869.9|3871.1|3866.1|0
1591083600000|2020-06-02 07:40:00|3873.3|3868.3|3874.4|3869.4|3875.3|3870.3|3871.6|3866.6|0
1591083900000|2020-06-02 07:45:00|3874.5|3869.5|3873.1|3868.1|3875.8|3870.8|3872.3|3867.3|0
1591084200000|2020-06-02 07:50:00|3873.2|3868.2|3871.9|3866.9|3873.2|3868.2|3870.7|3865.7|0
1591084500000|2020-06-02 07:55:00|3871.6|3866.6|3872.6|3867.6|3873.2|3868.2|3871.1|3866.1|0
1591084800000|2020-06-02 08:00:00|3872.5|3867.5|3866.4|3863.4|3872.7|3868.9|3865.9|3862.9|0
1591085100000|2020-06-02 08:05:00|3867|3864|3873.5|3870.5|3874.3|3871.3|3867|3864|0
1591085400000|2020-06-02 08:10:00|3872.8|3869.8|3873.4|3870.4|3874.3|3871.3|3870.9|3867.9|0
1591085700000|2020-06-02 08:15:00|3873.6|3870.6|3877.1|3874.1|3878.2|3875.2|3871.5|3868.5|0
1591086000000|2020-06-02 08:20:00|3875.1|3872.1|3878|3875|3879|3876|3875.1|3872.1|0
1591086300000|2020-06-02 08:25:00|3878.5|3875.5|3880.7|3877.7|3882.2|3879.2|3877.9|3874.9|0
1591086600000|2020-06-02 08:30:00|3880.8|3877.8|3881.3|3878.3|3883.5|3880.5|3880.1|3877.1|0
1591086900000|2020-06-02 08:35:00|3881.6|3878.6|3882.3|3879.3|3886|3883|3880.1|3877.1|0
1591087200000|2020-06-02 08:40:00|3882.6|3879.6|3884.4|3881.4|3887.5|3884.5|3882.3|3879.3|0
1591087500000|2020-06-02 08:45:00|3883.5|3880.5|3887.7|3884.7|3890|3887|3883.4|3880.4|0
1591087800000|2020-06-02 08:50:00|3887.5|3884.5|3888.8|3885.8|3888.9|3885.9|3885.9|3882.9|0
1591088100000|2020-06-02 08:55:00|3888.7|3885.7|3887.5|3884.5|3889.4|3886.4|3887.5|3884.5|0
1591088400000|2020-06-02 09:00:00|3887.3|3884.3|3887.5|3884.5|3887.9|3884.9|3887|3884|0
1591088700000|2020-06-02 09:05:00|3887.6|3884.6|3888.8|3885.8|3891.1|3888.1|3887.6|3884.6|0
1591089000000|2020-06-02 09:10:00|3889.1|3886.1|3890.3|3887.3|3890.7|3887.7|3888.3|3885.3|0
1591089300000|2020-06-02 09:15:00|3890.6|3887.6|3889|3886|3890.6|3887.6|3888.2|3885.2|0
1591089600000|2020-06-02 09:20:00|3889.2|3886.2|3891.5|3888.5|3891.6|3888.6|3888.8|3885.8|0
1591089900000|2020-06-02 09:25:00|3891.6|3888.6|3892.1|3889.1|3892.8|3889.8|3891.2|3888.2|0
1591090200000|2020-06-02 09:30:00|3892.2|3889.2|3894.2|3891.2|3894.2|3891.2|3891.1|3888.1|0
1591090500000|2020-06-02 09:35:00|3894|3891|3891.4|3888.4|3895.3|3892.3|3891.4|3888.4|0
1591090800000|2020-06-02 09:40:00|3891.3|3888.3|3894|3891|3895.3|3892.3|3891.3|3888.3|0
1591091100000|2020-06-02 09:45:00|3894.2|3891.2|3894.1|3891.1|3894.6|3891.6|3893.8|3890.8|0
1591091400000|2020-06-02 09:50:00|3893.7|3890.7|3893.1|3890.1|3894.2|3891.2|3892.7|3889.7|0
1591091700000|2020-06-02 09:55:00|3893|3890|3892.7|3889.7|3893.7|3890.7|3892.7|3889.7|0
1591092000000|2020-06-02 10:00:00|3892.6|3889.6|3892|3889|3892.9|3889.9|3891.3|3888.3|0
1591092300000|2020-06-02 10:05:00|3892.5|3889.5|3893.9|3890.9|3894.2|3891.2|3892|3889|0
1591092600000|2020-06-02 10:10:00|3894|3891|3893.3|3890.3|3894|3891|3892|3889|0
1591092900000|2020-06-02 10:15:00|3893.8|3890.8|3891.9|3888.9|3894.3|3891.3|3891.9|3888.9|0
1591093200000|2020-06-02 10:20:00|3892.4|3889.4|3892|3889|3892.7|3889.7|3892|3889|0
1591093500000|2020-06-02 10:25:00|3892.1|3889.1|3892.6|3889.6|3892.7|3889.7|3891.5|3888.5|0
1591093800000|2020-06-02 10:30:00|3892.7|3889.7|3893|3890|3893.1|3890.1|3892.5|3889.5|0
1591094100000|2020-06-02 10:35:00|3893.3|3890.3|3892.8|3889.8|3894.2|3891.2|3892.6|3889.6|0
1591094400000|2020-06-02 10:40:00|3893|3890|3892.6|3889.6|3893.5|3890.5|3892.2|3889.2|0
1591094700000|2020-06-02 10:45:00|3892.7|3889.7|3893.3|3890.3|3893.6|3890.6|3892.7|3889.7|0
1591095000000|2020-06-02 10:50:00|3893.2|3890.2|3893.4|3890.4|3893.5|3890.5|3893.2|3890.2|0
1591095300000|2020-06-02 10:55:00|3893.3|3890.3|3893.9|3890.9|3894.3|3891.3|3893.1|3890.1|0
1591095600000|2020-06-02 11:00:00|3893|3890|3888.9|3885.9|3893.3|3890.3|3887.8|3884.8|0
1591095900000|2020-06-02 11:05:00|3889|3886|3887.3|3884.3|3889|3886|3886.3|3883.3|0
1591096200000|2020-06-02 11:10:00|3886.9|3883.9|3886|3883|3887.5|3884.5|3885.9|3882.9|0
1591096500000|2020-06-02 11:15:00|3886.1|3883.1|3885.4|3882.4|3886.6|3883.6|3885.4|3882.4|0
1591096800000|2020-06-02 11:20:00|3885.5|3882.5|3883.5|3880.5|3885.5|3882.5|3883.3|3880.3|0
1591097100000|2020-06-02 11:25:00|3883.3|3880.3|3880.3|3877.3|3883.4|3880.4|3879.1|3876.1|0
1591097400000|2020-06-02 11:30:00|3880.2|3877.2|3878|3875|3880.3|3877.3|3878|3875|0
1591097700000|2020-06-02 11:35:00|3877.8|3874.8|3878.3|3875.3|3878.6|3875.6|3877.7|3874.7|0
1591098000000|2020-06-02 11:40:00|3878.2|3875.2|3878.5|3875.5|3878.9|3875.9|3878|3875|0
1591098300000|2020-06-02 11:45:00|3878.4|3875.4|3879.5|3876.5|3879.5|3876.5|3878.4|3875.4|0
1591098600000|2020-06-02 11:50:00|3879.6|3876.6|3877.6|3874.6|3879.6|3876.6|3877.4|3874.4|0
1591098900000|2020-06-02 11:55:00|3875.8|3872.8|3874.1|3871.1|3877.3|3874.3|3872.4|3869.4|0
1591099200000|2020-06-02 12:00:00|3873.8|3870.8|3874.5|3871.5|3875.4|3872.4|3873.6|3870.6|0
1591099500000|2020-06-02 12:05:00|3874.6|3871.6|3872.7|3869.7|3874.9|3871.9|3872.4|3869.4|0
1591099800000|2020-06-02 12:10:00|3872.6|3869.6|3872.1|3869.1|3872.7|3869.7|3871.3|3868.3|0
1591100100000|2020-06-02 12:15:00|3872.3|3869.3|3873.5|3870.5|3874|3871|3872.3|3869.3|0
1591100400000|2020-06-02 12:20:00|3873.6|3870.6|3873.7|3870.7|3874.8|3871.8|3873.2|3870.2|0
1591100700000|2020-06-02 12:25:00|3873.2|3870.2|3873.7|3870.7|3874|3871|3872.6|3869.6|0
1591101000000|2020-06-02 12:30:00|3873.8|3870.8|3875.6|3872.6|3875.7|3872.7|3873.6|3870.6|0
1591101300000|2020-06-02 12:35:00|3875.7|3872.7|3874.1|3871.1|3875.7|3872.7|3874|3871|0
1591101600000|2020-06-02 12:40:00|3874.2|3871.2|3872.4|3869.4|3874.8|3871.8|3872.2|3869.2|0
1591101900000|2020-06-02 12:45:00|3872.2|3869.2|3865.9|3862.9|3872.2|3869.2|3865.4|3862.4|0
1591102200000|2020-06-02 12:50:00|3866|3863|3864.9|3861.9|3867.2|3864.2|3864|3861|0
1591102500000|2020-06-02 12:55:00|3865|3862|3868.5|3865.5|3868.7|3865.7|3865|3862|0
1591102800000|2020-06-02 13:00:00|3868.6|3865.6|3868.5|3865.5|3869.2|3866.2|3867.4|3864.4|0
1591103100000|2020-06-02 13:05:00|3868.2|3865.2|3869.5|3866.5|3869.5|3866.5|3867.2|3864.2|0
1591103400000|2020-06-02 13:10:00|3869.4|3866.4|3870.9|3867.9|3871.2|3868.2|3869.3|3866.3|0
1591103700000|2020-06-02 13:15:00|3871|3868|3872.2|3869.2|3873.4|3870.4|3870.7|3867.7|0
1591104000000|2020-06-02 13:20:00|3872.4|3869.4|3873.8|3870.8|3874|3871|3872.1|3869.1|0
1591104300000|2020-06-02 13:25:00|3873.6|3870.6|3866.5|3863.5|3874|3871|3866.4|3863.4|0
1591104600000|2020-06-02 13:30:00|3867.1|3864.1|3865.7|3863.9|3870|3868.2|3854.3|3852.5|0
1591104900000|2020-06-02 13:35:00|3866|3864.2|3867|3865.2|3869.6|3867.8|3858.5|3856.7|0
1591105200000|2020-06-02 13:40:00|3866.6|3864.8|3868.6|3866.8|3868.6|3866.8|3859.2|3857.4|0
1591105500000|2020-06-02 13:45:00|3869.3|3867.5|3857|3855.2|3871.3|3869.5|3851.9|3850.1|0
1591105800000|2020-06-02 13:50:00|3856.8|3855|3855|3853.2|3860.1|3858.3|3852.8|3851|0
1591106100000|2020-06-02 13:55:00|3854.8|3853|3860.9|3859.1|3861.6|3859.8|3852.2|3850.4|0
1591106400000|2020-06-02 14:00:00|3861.1|3859.3|3863.2|3861.4|3866.2|3864.4|3860.6|3858.8|0
1591106700000|2020-06-02 14:05:00|3863.1|3861.3|3866.6|3864.8|3868.9|3867.1|3860.6|3858.8|0
1591107000000|2020-06-02 14:10:00|3867.3|3865.5|3860.2|3858.4|3868.9|3867.1|3860|3858.2|0
1591107300000|2020-06-02 14:15:00|3860.5|3858.7|3872|3870.2|3872.3|3870.5|3860.5|3858.7|0
1591107600000|2020-06-02 14:20:00|3872.3|3870.5|3879.7|3877.9|3879.7|3877.9|3872.2|3870.4|0
1591107900000|2020-06-02 14:25:00|3879.8|3878|3879.3|3877.5|3881.5|3879.7|3875.8|3874|0
1591108200000|2020-06-02 14:30:00|3879.6|3877.8|3870.4|3868.6|3880.8|3879|3869.9|3868.1|0
1591108500000|2020-06-02 14:35:00|3870.8|3869|3873.4|3871.6|3875.7|3873.9|3869.5|3867.7|0
1591108800000|2020-06-02 14:40:00|3873.5|3871.7|3858.1|3856.3|3874.2|3872.4|3857.8|3856|0
1591109100000|2020-06-02 14:45:00|3857.8|3856|3843.6|3841.8|3860|3858.2|3843.5|3841.7|0
1591109400000|2020-06-02 14:50:00|3842.7|3840.9|3848.7|3846.9|3850.3|3848.5|3840.4|3838.6|0
1591109700000|2020-06-02 14:55:00|3848.6|3846.8|3852.1|3850.3|3854|3852.2|3847.1|3845.3|0
1591110000000|2020-06-02 15:00:00|3852.5|3850.7|3844.5|3842.7|3852.9|3851.1|3838.9|3837.1|0
1591110300000|2020-06-02 15:05:00|3844.3|3842.5|3832.7|3830.9|3844.8|3843|3830.6|3828.8|0
1591110600000|2020-06-02 15:10:00|3832.8|3831|3831.4|3829.6|3837.6|3835.8|3827.6|3825.8|0
1591110900000|2020-06-02 15:15:00|3831.5|3829.7|3842.6|3840.8|3842.6|3840.8|3829.7|3827.9|0
1591111200000|2020-06-02 15:20:00|3842.8|3841|3842.9|3841.1|3845.3|3843.5|3841.8|3840|0
1591111500000|2020-06-02 15:25:00|3843|3841.2|3843.9|3842.1|3848.5|3846.7|3842.9|3841.1|0
1591111800000|2020-06-02 15:30:00|3844|3842.2|3846.9|3845.1|3849.3|3847.5|3841.5|3839.7|0
1591112100000|2020-06-02 15:35:00|3846.8|3845|3846.6|3844.8|3849.8|3848|3843.5|3841.7|0
1591112400000|2020-06-02 15:40:00|3846.8|3845|3849.3|3847.5|3852.2|3850.4|3846.8|3845|0
1591112700000|2020-06-02 15:45:00|3849.5|3847.7|3848.7|3846.9|3853.1|3851.3|3845.2|3843.4|0
1591113000000|2020-06-02 15:50:00|3848.5|3846.7|3846.3|3844.5|3848.5|3846.7|3842.7|3840.9|0
1591113300000|2020-06-02 15:55:00|3846.4|3844.6|3843.8|3842|3848.6|3846.8|3840.9|3839.1|0
1591113600000|2020-06-02 16:00:00|3843.9|3842.1|3846.9|3845.1|3848.7|3846.9|3842.7|3840.9|0
1591113900000|2020-06-02 16:05:00|3847|3845.2|3850|3848.2|3850|3848.2|3846.3|3844.5|0
1591114200000|2020-06-02 16:10:00|3849.9|3848.1|3849.6|3847.8|3851|3849.2|3847.1|3845.3|0
1591114500000|2020-06-02 16:15:00|3850.4|3848.6|3854.6|3852.8|3855.1|3853.3|3847.3|3845.5|0
1591114800000|2020-06-02 16:20:00|3854.3|3852.5|3856.2|3854.4|3857.9|3856.1|3854.3|3852.5|0
1591115100000|2020-06-02 16:25:00|3856.3|3854.5|3859.1|3857.3|3859.6|3857.8|3856.3|3854.5|0
1591115400000|2020-06-02 16:30:00|3859.3|3857.5|3855.3|3853.5|3859.3|3857.5|3855.3|3853.5|0
1591115700000|2020-06-02 16:35:00|3855.5|3853.7|3858.1|3856.3|3858.2|3856.4|3855.2|3853.4|0
1591116000000|2020-06-02 16:40:00|3858.2|3856.4|3861.9|3860.1|3861.9|3860.1|3856.4|3854.6|0
1591116300000|2020-06-02 16:45:00|3861.8|3860|3861.6|3859.8|3862.5|3860.7|3860.9|3859.1|0
1591116600000|2020-06-02 16:50:00|3861.7|3859.9|3861.3|3859.5|3863.4|3861.6|3860.1|3858.3|0
1591116900000|2020-06-02 16:55:00|3861.4|3859.6|3862.3|3860.5|3863.6|3861.8|3861.4|3859.6|0
1591117200000|2020-06-02 17:00:00|3862.4|3860.6|3866.7|3864.9|3866.7|3864.9|3861.7|3859.9|0
1591117500000|2020-06-02 17:05:00|3866.6|3864.8|3868.5|3866.7|3868.6|3866.8|3865.7|3863.9|0
1591117800000|2020-06-02 17:10:00|3868.2|3866.4|3867.8|3866|3869.7|3867.9|3866.6|3864.8|0
1591118100000|2020-06-02 17:15:00|3867.7|3865.9|3867.7|3865.9|3868.4|3866.6|3865.7|3863.9|0
1591118400000|2020-06-02 17:20:00|3867.9|3866.1|3867.3|3865.5|3869.1|3867.3|3866.7|3864.9|0
1591118700000|2020-06-02 17:25:00|3867.2|3865.4|3869.4|3867.6|3869.8|3868|3866.2|3864.4|0
1591119000000|2020-06-02 17:30:00|3869.5|3867.7|3869.3|3867.5|3870.2|3868.4|3868|3866.2|0
1591119300000|2020-06-02 17:35:00|3869.4|3867.6|3871.1|3869.3|3871.4|3869.6|3868.7|3866.9|0
1591119600000|2020-06-02 17:40:00|3871.2|3869.4|3873|3871.2|3873|3871.2|3869.5|3867.7|0
1591119900000|2020-06-02 17:45:00|3873.2|3871.4|3872.6|3870.8|3874.5|3872.7|3870.5|3868.7|0
1591120200000|2020-06-02 17:50:00|3872.8|3871|3874.7|3872.9|3875.4|3873.6|3871.1|3869.3|0
1591120500000|2020-06-02 17:55:00|3874.8|3873|3874.9|3873.1|3875.8|3874|3873.8|3872|0
1591120800000|2020-06-02 18:00:00|3875|3873.2|3875.3|3873.5|3876.8|3875|3874|3872.2|0
1591121100000|2020-06-02 18:05:00|3875.2|3873.4|3871.3|3869.5|3875.4|3873.6|3869.8|3868|0
1591121400000|2020-06-02 18:10:00|3871.7|3869.9|3871.2|3869.4|3872.2|3870.4|3869|3867.2|0
1591121700000|2020-06-02 18:15:00|3871.4|3869.6|3877|3875.2|3877.6|3875.8|3870.7|3868.9|0
1591122000000|2020-06-02 18:20:00|3876.9|3875.1|3878.8|3877|3878.9|3877.1|3876.3|3874.5|0
1591122300000|2020-06-02 18:25:00|3879|3877.2|3874.3|3872.5|3879.1|3877.3|3872.3|3870.5|0
1591122600000|2020-06-02 18:30:00|3874.7|3872.9|3868.9|3867.1|3875.2|3873.4|3868.1|3866.3|0
1591122900000|2020-06-02 18:35:00|3869.2|3867.4|3870.1|3868.3|3871.5|3869.7|3868.2|3866.4|0
1591123200000|2020-06-02 18:40:00|3870.2|3868.4|3875.7|3873.9|3876.1|3874.3|3870.1|3868.3|0
1591123500000|2020-06-02 18:45:00|3875.8|3874|3878.8|3877|3878.8|3877|3875.7|3873.9|0
1591123800000|2020-06-02 18:50:00|3878.7|3876.9|3875.2|3873.4|3879.4|3877.6|3874.4|3872.6|0
1591124100000|2020-06-02 18:55:00|3875.1|3873.3|3872|3870.2|3875.7|3873.9|3871.8|3870|0
1591124400000|2020-06-02 19:00:00|3872.3|3870.5|3870|3868.2|3875.4|3873.6|3869.6|3867.8|0
1591124700000|2020-06-02 19:05:00|3869.7|3867.9|3868.6|3866.8|3872.4|3870.6|3867.8|3866|0
1591125000000|2020-06-02 19:10:00|3868.4|3866.6|3869.6|3867.8|3871.1|3869.3|3866|3864.2|0
1591125300000|2020-06-02 19:15:00|3869.9|3868.1|3872.3|3870.5|3872.6|3870.8|3869.8|3868|0
1591125600000|2020-06-02 19:20:00|3872.4|3870.6|3866.7|3864.9|3874.1|3872.3|3865.3|3863.5|0
1591125900000|2020-06-02 19:25:00|3866.8|3865|3869.1|3867.3|3869.3|3867.5|3862.7|3860.9|0
1591126200000|2020-06-02 19:30:00|3869.2|3867.4|3869.5|3867.7|3870|3868.2|3866.4|3864.6|0
1591126500000|2020-06-02 19:35:00|3869.7|3867.9|3873.6|3871.8|3873.6|3871.8|3867.9|3866.1|0
1591126800000|2020-06-02 19:40:00|3873.8|3872|3872.4|3870.6|3874.4|3872.6|3871.4|3869.6|0
1591127100000|2020-06-02 19:45:00|3872|3870.2|3873.3|3871.5|3873.7|3871.9|3868.8|3867|0
1591127400000|2020-06-02 19:50:00|3874.8|3873|3881.4|3879.6|3882.4|3880.6|3874.8|3873|0
1591127700000|2020-06-02 19:55:00|3881.6|3879.8|3885.3|3883.5|3885.5|3883.7|3879.7|3877.9|0
1591128000000|2020-06-02 20:00:00|3885.9|3882.9|3884.1|3881.1|3886.1|3883.1|3882|3879|0
1591128300000|2020-06-02 20:05:00|3883.8|3880.8|3882.8|3879.8|3884.3|3881.3|3882.3|3879.3|0
1591128600000|2020-06-02 20:10:00|3882.9|3879.9|3883.2|3880.2|3883.3|3880.3|3881.9|3878.9|0
1591128900000|2020-06-02 20:15:00|3883.1|3880.1|3883.8|3880.8|3883.9|3880.9|3883.1|3880.1|0
1591129200000|2020-06-02 20:20:00|3883.6|3880.6|3882.1|3879.1|3883.7|3880.7|3881.9|3878.9|0
1591129500000|2020-06-02 20:25:00|3882.2|3879.2|3881.9|3878.9|3882.2|3879.2|3880.3|3877.3|0
1591129800000|2020-06-02 20:30:00|3880.5|3877.5|3885.6|3882.6|3885.7|3882.7|3880.5|3877.5|0
1591130100000|2020-06-02 20:35:00|3885|3882|3884.5|3881.5|3885.9|3882.9|3883.8|3880.8|0
1591130400000|2020-06-02 20:40:00|3884.6|3881.6|3885|3882|3885.3|3882.3|3884|3881|0
1591130700000|2020-06-02 20:45:00|3885.1|3882.1|3884.4|3881.4|3885.4|3882.4|3884.2|3881.2|0
1591131000000|2020-06-02 20:50:00|3884.3|3881.3|3881.1|3878.1|3884.7|3881.7|3881|3878|0
1591131300000|2020-06-02 20:55:00|3882.4|3879.4|3883|3880|3884|3881|3882.2|3879.2|0
1591131600000|2020-06-02 21:00:00|3883.1|3880.1|3883.8|3880.8|3883.8|3880.8|3883|3880|0
1591131900000|2020-06-02 21:05:00|3884.1|3881.1|3884.1|3881.1|3885.1|3882.1|3883.9|3880.9|0
1591132200000|2020-06-02 21:10:00|3884.6|3881.6|3883.6|3880.6|3884.6|3881.6|3883|3880|0
1591132500000|2020-06-02 21:15:00|3883.7|3880.7|3883.4|3880.4|3884.1|3881.1|3883.3|3880.3|0
1591132800000|2020-06-02 21:20:00|3883.3|3880.3|3883.5|3880.5|3883.5|3880.5|3882.5|3879.5|0
1591133100000|2020-06-02 21:25:00|3883.6|3880.6|3883.5|3880.5|3884.4|3881.4|3882.9|3879.9|0
1591133400000|2020-06-02 21:30:00|3883.6|3880.6|3883.6|3880.6|3884.8|3881.8|3882.8|3879.8|0
1591133700000|2020-06-02 21:35:00|3883.7|3880.7|3883.1|3880.1|3884|3881|3882.6|3879.6|0
1591134000000|2020-06-02 21:40:00|3882.6|3879.6|3882.6|3879.6|3883.4|3880.4|3882.4|3879.4|0
1591134300000|2020-06-02 21:45:00|3883.2|3880.2|3882.3|3879.3|3883.5|3880.5|3882|3879|0
1591134600000|2020-06-02 21:50:00|3882.4|3879.4|3882.7|3879.7|3883|3880|3882.4|3879.4|0
1591134900000|2020-06-02 21:55:00|3882.6|3879.6|3882.3|3879.3|3882.9|3879.9|3882.2|3879.2|0
1591135200000|2020-06-02 22:00:00|3882.2|3879.2|3882.5|3879.5|3882.8|3879.8|3882.2|3879.2|0
1591135500000|2020-06-02 22:05:00|3882.1|3879.1|3882.5|3879.5|3883.1|3880.1|3881.9|3878.9|0
1591135800000|2020-06-02 22:10:00|3882.6|3879.6|3882|3879|3882.6|3879.6|3881.4|3878.4|0
1591136100000|2020-06-02 22:15:00|3882.1|3879.1|3881.9|3878.9|3883.2|3880.2|3881.9|3878.9|0
1591136400000|2020-06-02 22:20:00|3882|3879|3881.8|3878.8|3882.1|3879.1|3881.4|3878.4|0
1591136700000|2020-06-02 22:25:00|3881.7|3878.7|3881|3878|3881.7|3878.7|3880.7|3877.7|0
1591137000000|2020-06-02 22:30:00|3881.1|3878.1|3880.7|3877.7|3881.3|3878.3|3880.6|3877.6|0
1591137300000|2020-06-02 22:35:00|3880.6|3877.6|3880.7|3877.7|3881.1|3878.1|3880.2|3877.2|0
1591137600000|2020-06-02 22:40:00|3880.6|3877.6|3880.9|3877.9|3881.1|3878.1|3880.5|3877.5|0
1591137900000|2020-06-02 22:45:00|3880.7|3877.7|3881.2|3878.2|3881.2|3878.2|3880.3|3877.3|0
1591138200000|2020-06-02 22:50:00|3881.4|3878.4|3880.3|3877.3|3881.4|3878.4|3880.3|3877.3|0
1591138500000|2020-06-02 22:55:00|3880.1|3877.1|3880.4|3877.4|3880.4|3877.4|3879.9|3876.9|0
1591138800000|2020-06-02 23:00:00|3880.5|3877.5|3880.6|3877.6|3880.9|3877.9|3880.3|3877.3|0
1591139100000|2020-06-02 23:05:00|3880.7|3877.7|3879.7|3876.7|3880.7|3877.7|3879.7|3876.7|0
1591139400000|2020-06-02 23:10:00|3879.6|3876.6|3879.9|3876.9|3880|3877|3879.4|3876.4|0
1591139700000|2020-06-02 23:15:00|3879.7|3876.7|3879.8|3876.8|3880.2|3877.2|3879.2|3876.2|0
1591140000000|2020-06-02 23:20:00|3879.7|3876.7|3882|3879|3882|3879|3879.6|3876.6|0
1591140300000|2020-06-02 23:25:00|3882.1|3879.1|3882.7|3879.7|3882.9|3879.9|3882|3879|0
1591140600000|2020-06-02 23:30:00|3882.8|3879.8|3883.7|3880.7|3884.3|3881.3|3882.8|3879.8|0
1591140900000|2020-06-02 23:35:00|3883.5|3880.5|3883.4|3880.4|3883.9|3880.9|3883.2|3880.2|0
1591141200000|2020-06-02 23:40:00|3883.3|3880.3|3883.7|3880.7|3884.1|3881.1|3883.3|3880.3|0
1591141500000|2020-06-02 23:45:00|3883.8|3880.8|3885.1|3882.1|3885.1|3882.1|3883.8|3880.8|0
1591141800000|2020-06-02 23:50:00|3885.2|3882.2|3885.7|3882.7|3885.9|3882.9|3884.3|3881.3|0
1591142100000|2020-06-02 23:55:00|3885.8|3882.8|3886.1|3881.1|3886.4|3882.8|3884.6|3881.1|0
1591142400000|2020-06-03 00:00:00|3886.2|3881.2|3887.3|3882.3|3888.2|3883.2|3884.7|3879.7|0
1591142700000|2020-06-03 00:05:00|3887.4|3882.4|3884.4|3879.4|3888.1|3883.1|3884.4|3879.4|0
1591143000000|2020-06-03 00:10:00|3884.5|3879.5|3884.6|3879.6|3887.4|3882.4|3883.4|3878.4|0
1591143300000|2020-06-03 00:15:00|3884.7|3879.7|3885.2|3880.2|3886.7|3881.7|3883.6|3878.6|0
1591143600000|2020-06-03 00:20:00|3885.3|3880.3|3884.8|3879.8|3885.7|3880.7|3883.7|3878.7|0
1591143900000|2020-06-03 00:25:00|3884.7|3879.7|3884.3|3879.3|3886.8|3881.8|3884.1|3879.1|0
1591144200000|2020-06-03 00:30:00|3884.2|3879.2|3883.5|3878.5|3885.4|3880.4|3883.3|3878.3|0
1591144500000|2020-06-03 00:35:00|3883.4|3878.4|3883.2|3878.2|3883.6|3878.6|3880|3875|0
1591144800000|2020-06-03 00:40:00|3883.4|3878.4|3884.9|3879.9|3885.3|3880.3|3882.1|3877.1|0
1591145100000|2020-06-03 00:45:00|3884.8|3879.8|3889.4|3884.4|3890.4|3885.4|3884.8|3879.8|0
1591145400000|2020-06-03 00:50:00|3889.3|3884.3|3889.3|3884.3|3890.2|3885.2|3888.4|3883.4|0
1591145700000|2020-06-03 00:55:00|3889.2|3884.2|3889.3|3884.3|3891.1|3886.1|3888.8|3883.8|0
1591146000000|2020-06-03 01:00:00|3889.4|3884.4|3890.8|3885.8|3893.4|3888.4|3889.4|3884.4|0
1591146300000|2020-06-03 01:05:00|3890.6|3885.6|3891.5|3886.5|3892.2|3887.2|3890.2|3885.2|0
1591146600000|2020-06-03 01:10:00|3891.6|3886.6|3890.6|3885.6|3891.6|3886.6|3889.7|3884.7|0
1591146900000|2020-06-03 01:15:00|3890.8|3885.8|3890|3885|3891.1|3886.1|3888.2|3883.2|0
1591147200000|2020-06-03 01:20:00|3889.9|3884.9|3889|3884|3890.5|3885.5|3888.6|3883.6|0
1591147500000|2020-06-03 01:25:00|3888.8|3883.8|3888.6|3883.6|3889.2|3884.2|3887|3882|0
1591147800000|2020-06-03 01:30:00|3888.3|3883.3|3884.9|3879.9|3888.9|3883.9|3883.5|3878.5|0
1591148100000|2020-06-03 01:35:00|3884.8|3879.8|3884.6|3879.6|3887.2|3882.2|3884.2|3879.2|0
1591148400000|2020-06-03 01:40:00|3884.5|3879.5|3886|3881|3886.9|3881.9|3884.2|3879.2|0
1591148700000|2020-06-03 01:45:00|3887.1|3882.1|3886.3|3881.3|3889.5|3884.5|3884.1|3879.1|0
1591149000000|2020-06-03 01:50:00|3886.4|3881.4|3883.2|3878.2|3886.6|3881.6|3882.4|3877.4|0
1591149300000|2020-06-03 01:55:00|3883.1|3878.1|3883.8|3878.8|3884.9|3879.9|3882.1|3877.1|0
1591149600000|2020-06-03 02:00:00|3884|3879|3881.2|3876.2|3885.8|3880.8|3880.7|3875.7|0
1591149900000|2020-06-03 02:05:00|3881.1|3876.1|3881.6|3876.6|3883.1|3878.1|3880.7|3875.7|0
1591150200000|2020-06-03 02:10:00|3881.4|3876.4|3881.4|3876.4|3881.8|3876.8|3880|3875|0
1591150500000|2020-06-03 02:15:00|3881.5|3876.5|3880.8|3875.8|3882.1|3877.1|3880.2|3875.2|0
1591150800000|2020-06-03 02:20:00|3880.7|3875.7|3880.1|3875.1|3880.9|3875.9|3878.6|3873.6|0
1591151100000|2020-06-03 02:25:00|3880.3|3875.3|3879.3|3874.3|3880.7|3875.7|3878.1|3873.1|0
1591151400000|2020-06-03 02:30:00|3879.5|3874.5|3880|3875|3880.9|3875.9|3878.8|3873.8|0
1591151700000|2020-06-03 02:35:00|3879.8|3874.8|3880.9|3875.9|3881.8|3876.8|3879.8|3874.8|0
1591152000000|2020-06-03 02:40:00|3880.8|3875.8|3882.3|3877.3|3882.7|3877.7|3880.4|3875.4|0
1591152300000|2020-06-03 02:45:00|3882.2|3877.2|3879.8|3874.8|3882.3|3877.3|3879.3|3874.3|0
1591152600000|2020-06-03 02:50:00|3879.9|3874.9|3881.4|3876.4|3881.8|3876.8|3878.9|3873.9|0
1591152900000|2020-06-03 02:55:00|3881.2|3876.2|3879.7|3874.7|3882.7|3877.7|3879.4|3874.4|0
1591153200000|2020-06-03 03:00:00|3879.6|3874.6|3881.3|3876.3|3881.6|3876.6|3879.4|3874.4|0
1591153500000|2020-06-03 03:05:00|3881.4|3876.4|3881.2|3876.2|3881.6|3876.6|3880.1|3875.1|0
1591153800000|2020-06-03 03:10:00|3881|3876|3881.7|3876.7|3882|3877|3880.8|3875.8|0
1591154100000|2020-06-03 03:15:00|3881.8|3876.8|3887.4|3882.4|3888.6|3883.6|3881.8|3876.8|0
1591154400000|2020-06-03 03:20:00|3887.5|3882.5|3887.7|3882.7|3888.8|3883.8|3886.6|3881.6|0
1591154700000|2020-06-03 03:25:00|3887.8|3882.8|3888.3|3883.3|3888.5|3883.5|3887.1|3882.1|0
1591155000000|2020-06-03 03:30:00|3888.5|3883.5|3888.5|3883.5|3889.6|3884.6|3888.1|3883.1|0
1591155300000|2020-06-03 03:35:00|3888.6|3883.6|3889.3|3884.3|3889.6|3884.6|3888|3883|0
1591155600000|2020-06-03 03:40:00|3889.2|3884.2|3887.8|3882.8|3889.4|3884.4|3887|3882|0
1591155900000|2020-06-03 03:45:00|3887.6|3882.6|3887.2|3882.2|3888.2|3883.2|3887|3882|0
1591156200000|2020-06-03 03:50:00|3887.1|3882.1|3885.5|3880.5|3888|3883|3885.3|3880.3|0
1591156500000|2020-06-03 03:55:00|3885.3|3880.3|3885.4|3880.4|3886.4|3881.4|3885.3|3880.3|0
1591156800000|2020-06-03 04:00:00|3885.2|3880.2|3886.8|3881.8|3887.1|3882.1|3885.2|3880.2|0
1591157100000|2020-06-03 04:05:00|3886.6|3881.6|3888.8|3883.8|3889.7|3884.7|3886.5|3881.5|0
1591157400000|2020-06-03 04:10:00|3888.7|3883.7|3888.4|3883.4|3888.9|3883.9|3887.4|3882.4|0
1591157700000|2020-06-03 04:15:00|3888.5|3883.5|3888.6|3883.6|3889.9|3884.9|3887.6|3882.6|0
1591158000000|2020-06-03 04:20:00|3888.7|3883.7|3888.2|3883.2|3889|3884|3887.4|3882.4|0
1591158300000|2020-06-03 04:25:00|3888.3|3883.3|3888.7|3883.7|3889.7|3884.7|3887.6|3882.6|0
1591158600000|2020-06-03 04:30:00|3889|3884|3890.9|3885.9|3891|3886|3888.8|3883.8|0
1591158900000|2020-06-03 04:35:00|3891|3886|3890.6|3885.6|3891.4|3886.4|3890.5|3885.5|0
1591159200000|2020-06-03 04:40:00|3890.7|3885.7|3889.2|3884.2|3890.9|3885.9|3888.7|3883.7|0
1591159500000|2020-06-03 04:45:00|3889.3|3884.3|3890.5|3885.5|3891.8|3886.8|3889.3|3884.3|0
1591159800000|2020-06-03 04:50:00|3890.4|3885.4|3891|3886|3891.3|3886.3|3889.7|3884.7|0
1591160100000|2020-06-03 04:55:00|3891.1|3886.1|3890.6|3885.6|3891.8|3886.8|3889.8|3884.8|0
1591160400000|2020-06-03 05:00:00|3890.3|3885.3|3894.7|3889.7|3895.2|3890.2|3889.8|3884.8|0
1591160700000|2020-06-03 05:05:00|3894.8|3889.8|3895.4|3890.4|3895.5|3890.5|3894.1|3889.1|0
1591161000000|2020-06-03 05:10:00|3895.5|3890.5|3894.8|3889.8|3896.1|3891.1|3894.3|3889.3|0
1591161300000|2020-06-03 05:15:00|3894.7|3889.7|3894.6|3889.6|3895.4|3890.4|3894.3|3889.3|0
1591161600000|2020-06-03 05:20:00|3894.5|3889.5|3893.3|3888.3|3894.5|3889.5|3891.9|3886.9|0
1591161900000|2020-06-03 05:25:00|3893.4|3888.4|3890.1|3885.1|3893.4|3888.4|3889.3|3884.3|0
1591162200000|2020-06-03 05:30:00|3890|3885|3891.8|3886.8|3891.9|3886.9|3888.6|3883.6|0
1591162500000|2020-06-03 05:35:00|3891.7|3886.7|3895.4|3890.4|3896.5|3891.5|3891.3|3886.3|0
1591162800000|2020-06-03 05:40:00|3895.5|3890.5|3895.9|3890.9|3896.1|3891.1|3894.4|3889.4|0
1591163100000|2020-06-03 05:45:00|3896.1|3891.1|3895.3|3890.3|3896.3|3891.3|3894.5|3889.5|0
1591163400000|2020-06-03 05:50:00|3895.2|3890.2|3894.9|3889.9|3895.6|3890.6|3893.5|3888.5|0
1591163700000|2020-06-03 05:55:00|3895.3|3890.3|3897.7|3892.7|3898.1|3893.1|3894.2|3889.2|0
1591164000000|2020-06-03 06:00:00|3897.8|3892.8|3898.3|3893.3|3902.8|3897.8|3897.3|3892.3|0
1591164300000|2020-06-03 06:05:00|3898.2|3893.2|3900.6|3895.6|3901.4|3896.4|3897.6|3892.6|0
1591164600000|2020-06-03 06:10:00|3900.5|3895.5|3901.1|3896.1|3903.5|3898.5|3900.5|3895.5|0
1591164900000|2020-06-03 06:15:00|3900.9|3895.9|3901|3896|3901.2|3896.2|3899.6|3894.6|0
1591165200000|2020-06-03 06:20:00|3900.7|3895.7|3902.8|3897.8|3902.9|3897.9|3899.7|3894.7|0
1591165500000|2020-06-03 06:25:00|3902.6|3897.6|3898.9|3893.9|3902.6|3897.6|3898.6|3893.6|0
1591165800000|2020-06-03 06:30:00|3899|3894|3899.9|3894.9|3899.9|3894.9|3897.5|3892.5|0
1591166100000|2020-06-03 06:35:00|3899.8|3894.8|3899.9|3894.9|3901.6|3896.6|3899.4|3894.4|0
1591166400000|2020-06-03 06:40:00|3899.7|3894.7|3899.3|3894.3|3901.1|3896.1|3898.4|3893.4|0
1591166700000|2020-06-03 06:45:00|3899.2|3894.2|3901|3896|3901.6|3896.6|3898.2|3893.2|0
1591167000000|2020-06-03 06:50:00|3901.1|3896.1|3895.7|3890.7|3901.3|3896.3|3895.7|3890.7|0
1591167300000|2020-06-03 06:55:00|3895.8|3890.8|3894.5|3889.5|3897.3|3892.3|3894.3|3889.3|0
1591167600000|2020-06-03 07:00:00|3894.6|3889.6|3895.8|3890.8|3896.8|3891.8|3893.5|3888.5|0
1591167900000|2020-06-03 07:05:00|3895.7|3890.7|3894.8|3889.8|3896.8|3891.8|3893.9|3888.9|0
1591168200000|2020-06-03 07:10:00|3894.6|3889.6|3894.7|3889.7|3895.2|3890.2|3891.9|3886.9|0
1591168500000|2020-06-03 07:15:00|3894.8|3889.8|3897.6|3892.6|3897.8|3892.8|3894.4|3889.4|0
1591168800000|2020-06-03 07:20:00|3897.7|3892.7|3897.7|3892.7|3898.9|3893.9|3896.3|3891.3|0
1591169100000|2020-06-03 07:25:00|3897.6|3892.6|3898.7|3893.7|3899.2|3894.2|3897.3|3892.3|0
1591169400000|2020-06-03 07:30:00|3898.8|3893.8|3895.8|3890.8|3899.5|3894.5|3894.8|3889.8|0
1591169700000|2020-06-03 07:35:00|3895.9|3890.9|3900.3|3895.3|3900.8|3895.8|3895.3|3890.3|0
1591170000000|2020-06-03 07:40:00|3900.1|3895.1|3899.6|3894.6|3901.8|3896.8|3899.2|3894.2|0
1591170300000|2020-06-03 07:45:00|3899.5|3894.5|3899.2|3894.2|3900.8|3895.8|3897.3|3892.3|0
1591170600000|2020-06-03 07:50:00|3899.3|3894.3|3898|3893|3899.5|3894.5|3897.5|3892.5|0
1591170900000|2020-06-03 07:55:00|3898.1|3893.1|3896.5|3891.5|3898.1|3893.1|3895.8|3890.8|0
1591171200000|2020-06-03 08:00:00|3896.4|3891.4|3896.8|3893.8|3898.5|3895.5|3889.8|3886.8|0
1591171500000|2020-06-03 08:05:00|3897.6|3894.6|3894|3891|3899.5|3896.5|3892.4|3889.4|0
1591171800000|2020-06-03 08:10:00|3893.9|3890.9|3896.1|3893.1|3897.2|3894.2|3892.2|3889.2|0
1591172100000|2020-06-03 08:15:00|3896.5|3893.5|3894.7|3891.7|3897.1|3894.1|3892.7|3889.7|0
1591172400000|2020-06-03 08:20:00|3894.8|3891.8|3894.5|3891.5|3897.2|3894.2|3892.8|3889.8|0
1591172700000|2020-06-03 08:25:00|3896|3893|3898.2|3895.2|3898.8|3895.8|3894.9|3891.9|0
1591173000000|2020-06-03 08:30:00|3897|3894|3900.7|3897.7|3900.9|3897.9|3896.5|3893.5|0
1591173300000|2020-06-03 08:35:00|3900.9|3897.9|3900.2|3897.2|3901.4|3898.4|3899.9|3896.9|0
1591173600000|2020-06-03 08:40:00|3900.1|3897.1|3899.8|3896.8|3900.7|3897.7|3897.6|3894.6|0
1591173900000|2020-06-03 08:45:00|3899.5|3896.5|3899.3|3896.3|3900.1|3897.1|3898.3|3895.3|0
1591174200000|2020-06-03 08:50:00|3898.8|3895.8|3896.4|3893.4|3899.5|3896.5|3896.4|3893.4|0
1591174500000|2020-06-03 08:55:00|3896.1|3893.1|3897.8|3894.8|3898.2|3895.2|3896.1|3893.1|0
1591174800000|2020-06-03 09:00:00|3898.3|3895.3|3897.3|3894.3|3898.3|3895.3|3897.3|3894.3|0
1591175100000|2020-06-03 09:05:00|3896.9|3893.9|3896.2|3893.2|3896.9|3893.9|3896.2|3893.2|0
1591175400000|2020-06-03 09:10:00|3896.5|3893.5|3895.8|3892.8|3896.5|3893.5|3895.8|3892.8|0
1591175700000|2020-06-03 09:15:00|3895.7|3892.7|3895.7|3892.7|3895.7|3892.7|3895.5|3892.5|0
1591176000000|2020-06-03 09:20:00|3895.6|3892.6|3897.5|3894.5|3897.6|3894.6|3894.6|3891.6|0
1591176300000|2020-06-03 09:25:00|3897.6|3894.6|3900.7|3897.7|3900.7|3897.7|3897.6|3894.6|0
1591176600000|2020-06-03 09:30:00|3899.8|3896.8|3901.3|3898.3|3901.5|3898.5|3899.5|3896.5|0
1591176900000|2020-06-03 09:35:00|3901.1|3898.1|3899.3|3896.3|3901.1|3898.1|3898.5|3895.5|0
1591177200000|2020-06-03 09:40:00|3899.6|3896.6|3899.7|3896.7|3900.7|3897.7|3899.4|3896.4|0
1591177500000|2020-06-03 09:45:00|3899.6|3896.6|3900.9|3897.9|3901.6|3898.6|3899.5|3896.5|0
1591177800000|2020-06-03 09:50:00|3900.8|3897.8|3898.1|3895.1|3900.8|3897.8|3898|3895|0
1591178100000|2020-06-03 09:55:00|3899.3|3896.3|3899.2|3896.2|3899.5|3896.5|3898.4|3895.4|0
1591178400000|2020-06-03 10:00:00|3899.3|3896.3|3898|3895|3899.3|3896.3|3896.9|3893.9|0
1591178700000|2020-06-03 10:05:00|3897.9|3894.9|3899.2|3896.2|3899.2|3896.2|3897.6|3894.6|0
1591179000000|2020-06-03 10:10:00|3899.4|3896.4|3900.4|3897.4|3901|3898|3899.2|3896.2|0
1591179300000|2020-06-03 10:15:00|3900.5|3897.5|3899.3|3896.3|3900.9|3897.9|3899.2|3896.2|0
1591179600000|2020-06-03 10:20:00|3899.2|3896.2|3899.6|3896.6|3900|3897|3898.8|3895.8|0
1591179900000|2020-06-03 10:25:00|3899.8|3896.8|3900.5|3897.5|3900.8|3897.8|3899.8|3896.8|0
1591180200000|2020-06-03 10:30:00|3901|3898|3901.1|3898.1|3902.1|3899.1|3900.5|3897.5|0
1591180500000|2020-06-03 10:35:00|3901.2|3898.2|3902.4|3899.4|3903.1|3900.1|3901.2|3898.2|0
1591180800000|2020-06-03 10:40:00|3901.8|3898.8|3901.2|3898.2|3902.4|3899.4|3900.8|3897.8|0
1591181100000|2020-06-03 10:45:00|3901.4|3898.4|3901.7|3898.7|3902.1|3899.1|3900.7|3897.7|0
1591181400000|2020-06-03 10:50:00|3901.4|3898.4|3900.4|3897.4|3902|3899|3900.3|3897.3|0
1591181700000|2020-06-03 10:55:00|3900.3|3897.3|3899.1|3896.1|3900.3|3897.3|3899.1|3896.1|0
1591182000000|2020-06-03 11:00:00|3900.1|3897.1|3899.7|3896.7|3900.1|3897.1|3897.6|3894.6|0
1591182300000|2020-06-03 11:05:00|3899.8|3896.8|3899.7|3896.7|3901|3898|3899.4|3896.4|0
1591182600000|2020-06-03 11:10:00|3899.8|3896.8|3900.7|3897.7|3900.7|3897.7|3899.5|3896.5|0
1591182900000|2020-06-03 11:15:00|3900.6|3897.6|3904|3901|3904|3901|3900.4|3897.4|0
1591183200000|2020-06-03 11:20:00|3904.2|3901.2|3900.7|3897.7|3904.5|3901.5|3900.4|3897.4|0
1591183500000|2020-06-03 11:25:00|3900.4|3897.4|3900.8|3897.8|3901|3898|3899.8|3896.8|0
1591183800000|2020-06-03 11:30:00|3900.9|3897.9|3900.3|3897.3|3900.9|3897.9|3899.2|3896.2|0
1591184100000|2020-06-03 11:35:00|3900.2|3897.2|3900.3|3897.3|3900.6|3897.6|3899.5|3896.5|0
1591184400000|2020-06-03 11:40:00|3900.4|3897.4|3899.7|3896.7|3900.5|3897.5|3899.5|3896.5|0
1591184700000|2020-06-03 11:45:00|3899.6|3896.6|3902.5|3899.5|3902.5|3899.5|3899.6|3896.6|0
1591185000000|2020-06-03 11:50:00|3902.4|3899.4|3902.8|3899.8|3902.8|3899.8|3901.8|3898.8|0
1591185300000|2020-06-03 11:55:00|3902.7|3899.7|3903.8|3900.8|3904|3901|3902.4|3899.4|0
1591185600000|2020-06-03 12:00:00|3903.9|3900.9|3903.5|3900.5|3904.3|3901.3|3903.1|3900.1|0
1591185900000|2020-06-03 12:05:00|3903.6|3900.6|3903.3|3900.3|3903.6|3900.6|3903|3900|0
1591186200000|2020-06-03 12:10:00|3903.1|3900.1|3903.4|3900.4|3903.5|3900.5|3902.7|3899.7|0
1591186500000|2020-06-03 12:15:00|3903.5|3900.5|3902.7|3899.7|3903.6|3900.6|3902.7|3899.7|0
1591186800000|2020-06-03 12:20:00|3903.1|3900.1|3903|3900|3903.6|3900.6|3902.5|3899.5|0
1591187100000|2020-06-03 12:25:00|3902.9|3899.9|3901.9|3898.9|3903.5|3900.5|3901.8|3898.8|0
1591187400000|2020-06-03 12:30:00|3901.8|3898.8|3897.7|3894.7|3901.9|3898.9|3897.4|3894.4|0
1591187700000|2020-06-03 12:35:00|3897.6|3894.6|3893.9|3890.9|3897.6|3894.6|3893.9|3890.9|0
1591188000000|2020-06-03 12:40:00|3893.2|3890.2|3888.9|3885.9|3894.4|3891.4|3887.9|3884.9|0
1591188300000|2020-06-03 12:45:00|3889|3886|3891.5|3888.5|3891.5|3888.5|3888.8|3885.8|0
1591188600000|2020-06-03 12:50:00|3891.7|3888.7|3892.8|3889.8|3893|3890|3890.5|3887.5|0
1591188900000|2020-06-03 12:55:00|3892.9|3889.9|3892.5|3889.5|3893.6|3890.6|3892.5|3889.5|0
1591189200000|2020-06-03 13:00:00|3892.4|3889.4|3891.3|3888.3|3892.4|3889.4|3891.2|3888.2|0
1591189500000|2020-06-03 13:05:00|3891.4|3888.4|3891.1|3888.1|3891.5|3888.5|3890.5|3887.5|0
1591189800000|2020-06-03 13:10:00|3891.2|3888.2|3893|3890|3893.2|3890.2|3891|3888|0
1591190100000|2020-06-03 13:15:00|3893.3|3890.3|3894.8|3891.8|3894.9|3891.9|3892.8|3889.8|0
1591190400000|2020-06-03 13:20:00|3894.7|3891.7|3897.4|3894.4|3897.4|3894.4|3894.5|3891.5|0
1591190700000|2020-06-03 13:25:00|3897.3|3894.3|3899.9|3896.9|3901.3|3898.3|3897.3|3894.3|0
1591191000000|2020-06-03 13:30:00|3899.4|3896.4|3891.4|3889.6|3901.3|3898.8|3883.1|3881.3|0
1591191300000|2020-06-03 13:35:00|3891.7|3889.9|3886.9|3885.1|3894.9|3893.1|3881|3879.2|0
1591191600000|2020-06-03 13:40:00|3886.8|3885|3904|3902.2|3904.9|3903.1|3885.7|3883.9|0
1591191900000|2020-06-03 13:45:00|3904.1|3902.3|3901.6|3899.8|3907.6|3905.8|3897.4|3895.6|0
1591192200000|2020-06-03 13:50:00|3901.7|3899.9|3906|3904.2|3908.9|3907.1|3901.7|3899.9|0
1591192500000|2020-06-03 13:55:00|3906.1|3904.3|3912.8|3911|3913.1|3911.3|3903.8|3902|0
1591192800000|2020-06-03 14:00:00|3913.6|3911.8|3911.3|3909.5|3916.4|3914.6|3910.3|3908.5|0
1591193100000|2020-06-03 14:05:00|3911.4|3909.6|3913.8|3912|3915.4|3913.6|3908.4|3906.6|0
1591193400000|2020-06-03 14:10:00|3913.9|3912.1|3907.1|3905.3|3913.9|3912.1|3904|3902.2|0
1591193700000|2020-06-03 14:15:00|3907.3|3905.5|3915.6|3913.8|3916.6|3914.8|3904.8|3903|0
1591194000000|2020-06-03 14:20:00|3915.7|3913.9|3908.9|3907.1|3916.6|3914.8|3905.1|3903.3|0
1591194300000|2020-06-03 14:25:00|3909|3907.2|3912.1|3910.3|3914|3912.2|3907.3|3905.5|0
1591194600000|2020-06-03 14:30:00|3912|3910.2|3914.6|3912.8|3915.4|3913.6|3908.1|3906.3|0
1591194900000|2020-06-03 14:35:00|3914.4|3912.6|3910.8|3909|3915.7|3913.9|3910.2|3908.4|0
1591195200000|2020-06-03 14:40:00|3910.7|3908.9|3911.9|3910.1|3911.9|3910.1|3905.6|3903.8|0
1591195500000|2020-06-03 14:45:00|3911.8|3910|3913.8|3912|3913.8|3912|3910.6|3908.8|0
1591195800000|2020-06-03 14:50:00|3914.1|3912.3|3916.4|3914.6|3917.6|3915.8|3912.4|3910.6|0
1591196100000|2020-06-03 14:55:00|3916.5|3914.7|3909.7|3907.9|3918.5|3916.7|3909.2|3907.4|0
1591196400000|2020-06-03 15:00:00|3909.3|3907.5|3911.4|3909.6|3914.3|3912.5|3908.5|3906.7|0
1591196700000|2020-06-03 15:05:00|3911.6|3909.8|3909.1|3907.3|3913.7|3911.9|3907.7|3905.9|0
1591197000000|2020-06-03 15:10:00|3909|3907.2|3911.6|3909.8|3912.4|3910.6|3907.5|3905.7|0
1591197300000|2020-06-03 15:15:00|3911.7|3909.9|3912.3|3910.5|3915.4|3913.6|3910.6|3908.8|0
1591197600000|2020-06-03 15:20:00|3912.4|3910.6|3912.6|3910.8|3913.8|3912|3907.4|3905.6|0
1591197900000|2020-06-03 15:25:00|3912.7|3910.9|3912|3910.2|3915.1|3913.3|3910.1|3908.3|0
1591198200000|2020-06-03 15:30:00|3911.9|3910.1|3907.6|3905.8|3912.5|3910.7|3904.8|3903|0
1591198500000|2020-06-03 15:35:00|3907.4|3905.6|3903.1|3901.3|3907.6|3905.8|3902.8|3901|0
1591198800000|2020-06-03 15:40:00|3903.2|3901.4|3895.4|3893.6|3903.9|3902.1|3895.1|3893.3|0
1591199100000|2020-06-03 15:45:00|3895.3|3893.5|3898.1|3896.3|3898.8|3897|3892.7|3890.9|0
1591199400000|2020-06-03 15:50:00|3898.2|3896.4|3896.9|3895.1|3899.6|3897.8|3896.7|3894.9|0
1591199700000|2020-06-03 15:55:00|3896.8|3895|3897.1|3895.3|3900.4|3898.6|3895.9|3894.1|0
1591200000000|2020-06-03 16:00:00|3897.2|3895.4|3890.1|3888.3|3897.4|3895.6|3890.1|3888.3|0
1591200300000|2020-06-03 16:05:00|3890.2|3888.4|3884.5|3882.7|3893|3891.2|3884.5|3882.7|0
1591200600000|2020-06-03 16:10:00|3884.7|3882.9|3886|3884.2|3887.7|3885.9|3883.1|3881.3|0
1591200900000|2020-06-03 16:15:00|3886.3|3884.5|3886.7|3884.9|3887.9|3886.1|3882.5|3880.7|0
1591201200000|2020-06-03 16:20:00|3886.6|3884.8|3885|3883.2|3887|3885.2|3884.1|3882.3|0
1591201500000|2020-06-03 16:25:00|3885.2|3883.4|3887.7|3885.9|3887.7|3885.9|3884.7|3882.9|0
1591201800000|2020-06-03 16:30:00|3887.8|3886|3892.6|3890.8|3893.5|3891.7|3887.8|3886|0
1591202100000|2020-06-03 16:35:00|3892.5|3890.7|3895.5|3893.7|3896.2|3894.4|3892.2|3890.4|0
1591202400000|2020-06-03 16:40:00|3895.4|3893.6|3898.4|3896.6|3898.8|3897|3895.4|3893.6|0
1591202700000|2020-06-03 16:45:00|3898.2|3896.4|3894.2|3892.4|3898.5|3896.7|3894|3892.2|0
1591203000000|2020-06-03 16:50:00|3894.3|3892.5|3894.6|3892.8|3897.2|3895.4|3893.2|3891.4|0
1591203300000|2020-06-03 16:55:00|3894.5|3892.7|3895.4|3893.6|3898|3896.2|3894.2|3892.4|0
1591203600000|2020-06-03 17:00:00|3895.5|3893.7|3896.1|3894.3|3897.4|3895.6|3893.1|3891.3|0
1591203900000|2020-06-03 17:05:00|3896.2|3894.4|3897.5|3895.7|3897.5|3895.7|3894.3|3892.5|0
1591204200000|2020-06-03 17:10:00|3897.4|3895.6|3899.1|3897.3|3899.1|3897.3|3895.9|3894.1|0
1591204500000|2020-06-03 17:15:00|3899.2|3897.4|3902.6|3900.8|3902.7|3900.9|3898.9|3897.1|0
1591204800000|2020-06-03 17:20:00|3902.7|3900.9|3904.8|3903|3905|3903.2|3901.9|3900.1|0
1591205100000|2020-06-03 17:25:00|3904.6|3902.8|3902.2|3900.4|3904.7|3902.9|3901.2|3899.4|0
1591205400000|2020-06-03 17:30:00|3902.4|3900.6|3902.9|3901.1|3902.9|3901.1|3900.7|3898.9|0
1591205700000|2020-06-03 17:35:00|3903.1|3901.3|3901.3|3899.5|3903.8|3902|3900|3898.2|0
1591206000000|2020-06-03 17:40:00|3901.2|3899.4|3903.4|3901.6|3904.2|3902.4|3901.2|3899.4|0
1591206300000|2020-06-03 17:45:00|3903.5|3901.7|3901.5|3899.7|3903.8|3902|3901.4|3899.6|0
1591206600000|2020-06-03 17:50:00|3900.9|3899.1|3905.7|3903.9|3905.7|3903.9|3899.7|3897.9|0
1591206900000|2020-06-03 17:55:00|3905.8|3904|3908.3|3906.5|3908.3|3906.5|3904.7|3902.9|0
1591207200000|2020-06-03 18:00:00|3908.4|3906.6|3915.6|3913.8|3916|3914.2|3906.8|3905|0
1591207500000|2020-06-03 18:05:00|3915.8|3914|3917.1|3915.3|3917.6|3915.8|3914|3912.2|0
1591207800000|2020-06-03 18:10:00|3917.4|3915.6|3917.3|3915.5|3919.4|3917.6|3916.4|3914.6|0
1591208100000|2020-06-03 18:15:00|3917.4|3915.6|3916.6|3914.8|3918.2|3916.4|3914.6|3912.8|0
1591208400000|2020-06-03 18:20:00|3916.5|3914.7|3918.2|3916.4|3918.2|3916.4|3914.9|3913.1|0
1591208700000|2020-06-03 18:25:00|3918.1|3916.3|3916.6|3914.8|3918.7|3916.9|3916.3|3914.5|0
1591209000000|2020-06-03 18:30:00|3916.5|3914.7|3918.2|3916.4|3919.5|3917.7|3915.4|3913.6|0
1591209300000|2020-06-03 18:35:00|3917.9|3916.1|3920.1|3918.3|3920.1|3918.3|3917.4|3915.6|0
1591209600000|2020-06-03 18:40:00|3920.2|3918.4|3922|3920.2|3922|3920.2|3919|3917.2|0
1591209900000|2020-06-03 18:45:00|3921.9|3920.1|3922.5|3920.7|3924|3922.2|3921|3919.2|0
1591210200000|2020-06-03 18:50:00|3922.6|3920.8|3928.8|3927|3929.8|3928|3922.6|3920.8|0
1591210500000|2020-06-03 18:55:00|3928.9|3927.1|3928.8|3927|3931.5|3929.7|3927.9|3926.1|0
1591210800000|2020-06-03 19:00:00|3928.9|3927.1|3927.5|3925.7|3929.2|3927.4|3924.9|3923.1|0
1591211100000|2020-06-03 19:05:00|3927.4|3925.6|3929.5|3927.7|3930.6|3928.8|3926.2|3924.4|0
1591211400000|2020-06-03 19:10:00|3929.6|3927.8|3933.8|3932|3934.9|3933.1|3928.6|3926.8|0
1591211700000|2020-06-03 19:15:00|3934.2|3932.4|3931.8|3930|3934.3|3932.5|3928.8|3927|0
1591212000000|2020-06-03 19:20:00|3931.9|3930.1|3934.8|3933|3935|3933.2|3929.4|3927.6|0
1591212300000|2020-06-03 19:25:00|3934.6|3932.8|3939.6|3937.8|3939.6|3937.8|3934.4|3932.6|0
1591212600000|2020-06-03 19:30:00|3939.7|3937.9|3936.8|3935|3941.2|3939.4|3936.4|3934.6|0
1591212900000|2020-06-03 19:35:00|3936.7|3934.9|3939.3|3937.5|3939.6|3937.8|3934.5|3932.7|0
1591213200000|2020-06-03 19:40:00|3939.5|3937.7|3940.8|3939|3942.1|3940.3|3937.4|3935.6|0
1591213500000|2020-06-03 19:45:00|3940.4|3938.6|3940.3|3938.5|3941.7|3939.9|3937.2|3935.4|0
1591213800000|2020-06-03 19:50:00|3941.3|3939.5|3934.8|3933|3942.1|3940.3|3931.9|3930.1|0
1591214100000|2020-06-03 19:55:00|3935|3933.2|3933|3931.2|3935.5|3933.7|3931.5|3929.7|0
1591214400000|2020-06-03 20:00:00|3932.8|3931|3932.7|3929.7|3933.5|3931|3928.6|3925.6|0
1591214700000|2020-06-03 20:05:00|3932|3929|3930.1|3927.1|3932.9|3929.9|3930|3927|0
1591215000000|2020-06-03 20:10:00|3930.2|3927.2|3930.3|3927.3|3930.4|3927.4|3929.7|3926.7|0
1591215300000|2020-06-03 20:15:00|3930.4|3927.4|3930.4|3927.4|3930.5|3927.5|3928.8|3925.8|0
1591215600000|2020-06-03 20:20:00|3930.5|3927.5|3931.9|3928.9|3932.2|3929.2|3930.5|3927.5|0
1591215900000|2020-06-03 20:25:00|3932.1|3929.1|3931.3|3928.3|3932.1|3929.1|3931.1|3928.1|0
1591216200000|2020-06-03 20:30:00|3931.4|3928.4|3932.8|3929.8|3933|3930|3931.4|3928.4|0
1591216500000|2020-06-03 20:35:00|3932.6|3929.6|3932.4|3929.4|3932.9|3929.9|3932|3929|0
1591216800000|2020-06-03 20:40:00|3932.3|3929.3|3932.7|3929.7|3933|3930|3932.1|3929.1|0
1591217100000|2020-06-03 20:45:00|3932.8|3929.8|3932|3929|3932.8|3929.8|3931.8|3928.8|0
1591217400000|2020-06-03 20:50:00|3932.1|3929.1|3931.7|3928.7|3933|3930|3931.4|3928.4|0
1591217700000|2020-06-03 20:55:00|3931.4|3928.4|3932.1|3929.1|3932.1|3929.1|3931.4|3928.4|0
1591218000000|2020-06-03 21:00:00|3931.9|3928.9|3932|3929|3932.5|3929.5|3931.7|3928.7|0
1591218300000|2020-06-03 21:05:00|3932.1|3929.1|3932.2|3929.2|3932.3|3929.3|3931.6|3928.6|0
1591218600000|2020-06-03 21:10:00|3932.3|3929.3|3931.7|3928.7|3932.4|3929.4|3931.4|3928.4|0
1591218900000|2020-06-03 21:15:00|3931.9|3928.9|3931.6|3928.6|3932|3929|3931.5|3928.5|0
1591219200000|2020-06-03 21:20:00|3931.7|3928.7|3932|3929|3932.1|3929.1|3931|3928|0
1591219500000|2020-06-03 21:25:00|3931.8|3928.8|3931.6|3928.6|3931.8|3928.8|3931.6|3928.6|0
1591219800000|2020-06-03 21:30:00|3931.8|3928.8|3931.7|3928.7|3931.9|3928.9|3931.5|3928.5|0
1591220100000|2020-06-03 21:35:00|3931.6|3928.6|3931.5|3928.5|3931.7|3928.7|3931|3928|0
1591220400000|2020-06-03 21:40:00|3931.1|3928.1|3931|3928|3931.6|3928.6|3930.9|3927.9|0
1591220700000|2020-06-03 21:45:00|3930.9|3927.9|3930.5|3927.5|3931.1|3928.1|3930.5|3927.5|0
1591221000000|2020-06-03 21:50:00|3930.6|3927.6|3930.5|3927.5|3930.6|3927.6|3930.2|3927.2|0
1591221300000|2020-06-03 21:55:00|3930.7|3927.7|3930.9|3927.9|3930.9|3927.9|3930.5|3927.5|0
1591221600000|2020-06-03 22:00:00|3931|3928|3929.3|3926.3|3931|3928|3929.3|3926.3|0
1591221900000|2020-06-03 22:05:00|3929.4|3926.4|3928.4|3925.4|3929.5|3926.5|3928.3|3925.3|0
1591222200000|2020-06-03 22:10:00|3928.5|3925.5|3928.3|3925.3|3928.5|3925.5|3928.3|3925.3|0
1591222500000|2020-06-03 22:15:00|3928.2|3925.2|3928.2|3925.2|3929.2|3926.2|3928.2|3925.2|0
1591222800000|2020-06-03 22:20:00|3928.3|3925.3|3928.6|3925.6|3929|3926|3928.3|3925.3|0
1591223100000|2020-06-03 22:25:00|3928.5|3925.5|3928.6|3925.6|3928.8|3925.8|3928.4|3925.4|0
1591223400000|2020-06-03 22:30:00|3928.5|3925.5|3928.4|3925.4|3928.7|3925.7|3928.4|3925.4|0
1591223700000|2020-06-03 22:35:00|3928.5|3925.5|3928.7|3925.7|3929|3926|3928.4|3925.4|0
1591224000000|2020-06-03 22:40:00|3928.6|3925.6|3929.2|3926.2|3929.3|3926.3|3928.6|3925.6|0
1591224300000|2020-06-03 22:45:00|3929.1|3926.1|3928.8|3925.8|3929.3|3926.3|3928.7|3925.7|0
1591224600000|2020-06-03 22:50:00|3928.7|3925.7|3928.7|3925.7|3929.1|3926.1|3928.5|3925.5|0
1591224900000|2020-06-03 22:55:00|3928.9|3925.9|3929|3926|3929|3926|3928.7|3925.7|0
1591225200000|2020-06-03 23:00:00|3928.9|3925.9|3928.4|3925.4|3929|3926|3928.1|3925.1|0
1591225500000|2020-06-03 23:05:00|3928.6|3925.6|3928.8|3925.8|3928.9|3925.9|3928.6|3925.6|0
1591225800000|2020-06-03 23:10:00|3928.9|3925.9|3928.8|3925.8|3929.2|3926.2|3928.6|3925.6|0
1591226100000|2020-06-03 23:15:00|3929.1|3926.1|3928.8|3925.8|3929.1|3926.1|3928.4|3925.4|0
1591226400000|2020-06-03 23:20:00|3928.9|3925.9|3929.3|3926.3|3929.5|3926.5|3928.6|3925.6|0
1591226700000|2020-06-03 23:25:00|3929.4|3926.4|3930.6|3927.6|3930.8|3927.8|3929.1|3926.1|0
1591227000000|2020-06-03 23:30:00|3930.5|3927.5|3930.7|3927.7|3930.8|3927.8|3930.3|3927.3|0
1591227300000|2020-06-03 23:35:00|3930.6|3927.6|3931.5|3928.5|3931.6|3928.6|3930.5|3927.5|0
1591227600000|2020-06-03 23:40:00|3931.4|3928.4|3931.8|3928.8|3931.8|3928.8|3931.3|3928.3|0
1591227900000|2020-06-03 23:45:00|3932.3|3929.3|3932.6|3929.6|3932.6|3929.6|3931.9|3928.9|0
1591228200000|2020-06-03 23:50:00|3932.5|3929.5|3932.7|3929.7|3932.8|3929.8|3932.4|3929.4|0
1591228500000|2020-06-03 23:55:00|3932.6|3929.6|3932.7|3927.7|3933.3|3930.3|3932.4|3927.7|0
1591142400000|2020-06-03 00:00:00|3886.2|3881.2|3887.3|3882.3|3888.2|3883.2|3884.7|3879.7|0
1591142700000|2020-06-03 00:05:00|3887.4|3882.4|3884.4|3879.4|3888.1|3883.1|3884.4|3879.4|0
1591143000000|2020-06-03 00:10:00|3884.5|3879.5|3884.6|3879.6|3887.4|3882.4|3883.4|3878.4|0
1591143300000|2020-06-03 00:15:00|3884.7|3879.7|3885.2|3880.2|3886.7|3881.7|3883.6|3878.6|0
1591143600000|2020-06-03 00:20:00|3885.3|3880.3|3884.8|3879.8|3885.7|3880.7|3883.7|3878.7|0
1591143900000|2020-06-03 00:25:00|3884.7|3879.7|3884.3|3879.3|3886.8|3881.8|3884.1|3879.1|0
1591144200000|2020-06-03 00:30:00|3884.2|3879.2|3883.5|3878.5|3885.4|3880.4|3883.3|3878.3|0
1591144500000|2020-06-03 00:35:00|3883.4|3878.4|3883.2|3878.2|3883.6|3878.6|3880|3875|0
1591144800000|2020-06-03 00:40:00|3883.4|3878.4|3884.9|3879.9|3885.3|3880.3|3882.1|3877.1|0
1591145100000|2020-06-03 00:45:00|3884.8|3879.8|3889.4|3884.4|3890.4|3885.4|3884.8|3879.8|0
1591145400000|2020-06-03 00:50:00|3889.3|3884.3|3889.3|3884.3|3890.2|3885.2|3888.4|3883.4|0
1591145700000|2020-06-03 00:55:00|3889.2|3884.2|3889.3|3884.3|3891.1|3886.1|3888.8|3883.8|0
1591146000000|2020-06-03 01:00:00|3889.4|3884.4|3890.8|3885.8|3893.4|3888.4|3889.4|3884.4|0
1591146300000|2020-06-03 01:05:00|3890.6|3885.6|3891.5|3886.5|3892.2|3887.2|3890.2|3885.2|0
1591146600000|2020-06-03 01:10:00|3891.6|3886.6|3890.6|3885.6|3891.6|3886.6|3889.7|3884.7|0
1591146900000|2020-06-03 01:15:00|3890.8|3885.8|3890|3885|3891.1|3886.1|3888.2|3883.2|0
1591147200000|2020-06-03 01:20:00|3889.9|3884.9|3889|3884|3890.5|3885.5|3888.6|3883.6|0
1591147500000|2020-06-03 01:25:00|3888.8|3883.8|3888.6|3883.6|3889.2|3884.2|3887|3882|0
1591147800000|2020-06-03 01:30:00|3888.3|3883.3|3884.9|3879.9|3888.9|3883.9|3883.5|3878.5|0
1591148100000|2020-06-03 01:35:00|3884.8|3879.8|3884.6|3879.6|3887.2|3882.2|3884.2|3879.2|0
1591148400000|2020-06-03 01:40:00|3884.5|3879.5|3886|3881|3886.9|3881.9|3884.2|3879.2|0
1591148700000|2020-06-03 01:45:00|3887.1|3882.1|3886.3|3881.3|3889.5|3884.5|3884.1|3879.1|0
1591149000000|2020-06-03 01:50:00|3886.4|3881.4|3883.2|3878.2|3886.6|3881.6|3882.4|3877.4|0
1591149300000|2020-06-03 01:55:00|3883.1|3878.1|3883.8|3878.8|3884.9|3879.9|3882.1|3877.1|0
1591149600000|2020-06-03 02:00:00|3884|3879|3881.2|3876.2|3885.8|3880.8|3880.7|3875.7|0
1591149900000|2020-06-03 02:05:00|3881.1|3876.1|3881.6|3876.6|3883.1|3878.1|3880.7|3875.7|0
1591150200000|2020-06-03 02:10:00|3881.4|3876.4|3881.4|3876.4|3881.8|3876.8|3880|3875|0
1591150500000|2020-06-03 02:15:00|3881.5|3876.5|3880.8|3875.8|3882.1|3877.1|3880.2|3875.2|0
1591150800000|2020-06-03 02:20:00|3880.7|3875.7|3880.1|3875.1|3880.9|3875.9|3878.6|3873.6|0
1591151100000|2020-06-03 02:25:00|3880.3|3875.3|3879.3|3874.3|3880.7|3875.7|3878.1|3873.1|0
1591151400000|2020-06-03 02:30:00|3879.5|3874.5|3880|3875|3880.9|3875.9|3878.8|3873.8|0
1591151700000|2020-06-03 02:35:00|3879.8|3874.8|3880.9|3875.9|3881.8|3876.8|3879.8|3874.8|0
1591152000000|2020-06-03 02:40:00|3880.8|3875.8|3882.3|3877.3|3882.7|3877.7|3880.4|3875.4|0
1591152300000|2020-06-03 02:45:00|3882.2|3877.2|3879.8|3874.8|3882.3|3877.3|3879.3|3874.3|0
1591152600000|2020-06-03 02:50:00|3879.9|3874.9|3881.4|3876.4|3881.8|3876.8|3878.9|3873.9|0
1591152900000|2020-06-03 02:55:00|3881.2|3876.2|3879.7|3874.7|3882.7|3877.7|3879.4|3874.4|0
1591153200000|2020-06-03 03:00:00|3879.6|3874.6|3881.3|3876.3|3881.6|3876.6|3879.4|3874.4|0
1591153500000|2020-06-03 03:05:00|3881.4|3876.4|3881.2|3876.2|3881.6|3876.6|3880.1|3875.1|0
1591153800000|2020-06-03 03:10:00|3881|3876|3881.7|3876.7|3882|3877|3880.8|3875.8|0
1591154100000|2020-06-03 03:15:00|3881.8|3876.8|3887.4|3882.4|3888.6|3883.6|3881.8|3876.8|0
1591154400000|2020-06-03 03:20:00|3887.5|3882.5|3887.7|3882.7|3888.8|3883.8|3886.6|3881.6|0
1591154700000|2020-06-03 03:25:00|3887.8|3882.8|3888.3|3883.3|3888.5|3883.5|3887.1|3882.1|0
1591155000000|2020-06-03 03:30:00|3888.5|3883.5|3888.5|3883.5|3889.6|3884.6|3888.1|3883.1|0
1591155300000|2020-06-03 03:35:00|3888.6|3883.6|3889.3|3884.3|3889.6|3884.6|3888|3883|0
1591155600000|2020-06-03 03:40:00|3889.2|3884.2|3887.8|3882.8|3889.4|3884.4|3887|3882|0
1591155900000|2020-06-03 03:45:00|3887.6|3882.6|3887.2|3882.2|3888.2|3883.2|3887|3882|0
1591156200000|2020-06-03 03:50:00|3887.1|3882.1|3885.5|3880.5|3888|3883|3885.3|3880.3|0
1591156500000|2020-06-03 03:55:00|3885.3|3880.3|3885.4|3880.4|3886.4|3881.4|3885.3|3880.3|0
1591156800000|2020-06-03 04:00:00|3885.2|3880.2|3886.8|3881.8|3887.1|3882.1|3885.2|3880.2|0
1591157100000|2020-06-03 04:05:00|3886.6|3881.6|3888.8|3883.8|3889.7|3884.7|3886.5|3881.5|0
1591157400000|2020-06-03 04:10:00|3888.7|3883.7|3888.4|3883.4|3888.9|3883.9|3887.4|3882.4|0
1591157700000|2020-06-03 04:15:00|3888.5|3883.5|3888.6|3883.6|3889.9|3884.9|3887.6|3882.6|0
1591158000000|2020-06-03 04:20:00|3888.7|3883.7|3888.2|3883.2|3889|3884|3887.4|3882.4|0
1591158300000|2020-06-03 04:25:00|3888.3|3883.3|3888.7|3883.7|3889.7|3884.7|3887.6|3882.6|0
1591158600000|2020-06-03 04:30:00|3889|3884|3890.9|3885.9|3891|3886|3888.8|3883.8|0
1591158900000|2020-06-03 04:35:00|3891|3886|3890.6|3885.6|3891.4|3886.4|3890.5|3885.5|0
1591159200000|2020-06-03 04:40:00|3890.7|3885.7|3889.2|3884.2|3890.9|3885.9|3888.7|3883.7|0
1591159500000|2020-06-03 04:45:00|3889.3|3884.3|3890.5|3885.5|3891.8|3886.8|3889.3|3884.3|0
1591159800000|2020-06-03 04:50:00|3890.4|3885.4|3891|3886|3891.3|3886.3|3889.7|3884.7|0
1591160100000|2020-06-03 04:55:00|3891.1|3886.1|3890.6|3885.6|3891.8|3886.8|3889.8|3884.8|0
1591160400000|2020-06-03 05:00:00|3890.3|3885.3|3894.7|3889.7|3895.2|3890.2|3889.8|3884.8|0
1591160700000|2020-06-03 05:05:00|3894.8|3889.8|3895.4|3890.4|3895.5|3890.5|3894.1|3889.1|0
1591161000000|2020-06-03 05:10:00|3895.5|3890.5|3894.8|3889.8|3896.1|3891.1|3894.3|3889.3|0
1591161300000|2020-06-03 05:15:00|3894.7|3889.7|3894.6|3889.6|3895.4|3890.4|3894.3|3889.3|0
1591161600000|2020-06-03 05:20:00|3894.5|3889.5|3893.3|3888.3|3894.5|3889.5|3891.9|3886.9|0
1591161900000|2020-06-03 05:25:00|3893.4|3888.4|3890.1|3885.1|3893.4|3888.4|3889.3|3884.3|0
1591162200000|2020-06-03 05:30:00|3890|3885|3891.8|3886.8|3891.9|3886.9|3888.6|3883.6|0
1591162500000|2020-06-03 05:35:00|3891.7|3886.7|3895.4|3890.4|3896.5|3891.5|3891.3|3886.3|0
1591162800000|2020-06-03 05:40:00|3895.5|3890.5|3895.9|3890.9|3896.1|3891.1|3894.4|3889.4|0
1591163100000|2020-06-03 05:45:00|3896.1|3891.1|3895.3|3890.3|3896.3|3891.3|3894.5|3889.5|0
1591163400000|2020-06-03 05:50:00|3895.2|3890.2|3894.9|3889.9|3895.6|3890.6|3893.5|3888.5|0
1591163700000|2020-06-03 05:55:00|3895.3|3890.3|3897.7|3892.7|3898.1|3893.1|3894.2|3889.2|0
1591164000000|2020-06-03 06:00:00|3897.8|3892.8|3898.3|3893.3|3902.8|3897.8|3897.3|3892.3|0
1591164300000|2020-06-03 06:05:00|3898.2|3893.2|3900.6|3895.6|3901.4|3896.4|3897.6|3892.6|0
1591164600000|2020-06-03 06:10:00|3900.5|3895.5|3901.1|3896.1|3903.5|3898.5|3900.5|3895.5|0
1591164900000|2020-06-03 06:15:00|3900.9|3895.9|3901|3896|3901.2|3896.2|3899.6|3894.6|0
1591165200000|2020-06-03 06:20:00|3900.7|3895.7|3902.8|3897.8|3902.9|3897.9|3899.7|3894.7|0
1591165500000|2020-06-03 06:25:00|3902.6|3897.6|3898.9|3893.9|3902.6|3897.6|3898.6|3893.6|0
1591165800000|2020-06-03 06:30:00|3899|3894|3899.9|3894.9|3899.9|3894.9|3897.5|3892.5|0
1591166100000|2020-06-03 06:35:00|3899.8|3894.8|3899.9|3894.9|3901.6|3896.6|3899.4|3894.4|0
1591166400000|2020-06-03 06:40:00|3899.7|3894.7|3899.3|3894.3|3901.1|3896.1|3898.4|3893.4|0
1591166700000|2020-06-03 06:45:00|3899.2|3894.2|3901|3896|3901.6|3896.6|3898.2|3893.2|0
1591167000000|2020-06-03 06:50:00|3901.1|3896.1|3895.7|3890.7|3901.3|3896.3|3895.7|3890.7|0
1591167300000|2020-06-03 06:55:00|3895.8|3890.8|3894.5|3889.5|3897.3|3892.3|3894.3|3889.3|0
1591167600000|2020-06-03 07:00:00|3894.6|3889.6|3895.8|3890.8|3896.8|3891.8|3893.5|3888.5|0
1591167900000|2020-06-03 07:05:00|3895.7|3890.7|3894.8|3889.8|3896.8|3891.8|3893.9|3888.9|0
1591168200000|2020-06-03 07:10:00|3894.6|3889.6|3894.7|3889.7|3895.2|3890.2|3891.9|3886.9|0
1591168500000|2020-06-03 07:15:00|3894.8|3889.8|3897.6|3892.6|3897.8|3892.8|3894.4|3889.4|0
1591168800000|2020-06-03 07:20:00|3897.7|3892.7|3897.7|3892.7|3898.9|3893.9|3896.3|3891.3|0
1591169100000|2020-06-03 07:25:00|3897.6|3892.6|3898.7|3893.7|3899.2|3894.2|3897.3|3892.3|0
1591169400000|2020-06-03 07:30:00|3898.8|3893.8|3895.8|3890.8|3899.5|3894.5|3894.8|3889.8|0
1591169700000|2020-06-03 07:35:00|3895.9|3890.9|3900.3|3895.3|3900.8|3895.8|3895.3|3890.3|0
1591170000000|2020-06-03 07:40:00|3900.1|3895.1|3899.6|3894.6|3901.8|3896.8|3899.2|3894.2|0
1591170300000|2020-06-03 07:45:00|3899.5|3894.5|3899.2|3894.2|3900.8|3895.8|3897.3|3892.3|0
1591170600000|2020-06-03 07:50:00|3899.3|3894.3|3898|3893|3899.5|3894.5|3897.5|3892.5|0
1591170900000|2020-06-03 07:55:00|3898.1|3893.1|3896.5|3891.5|3898.1|3893.1|3895.8|3890.8|0
1591171200000|2020-06-03 08:00:00|3896.4|3891.4|3896.8|3893.8|3898.5|3895.5|3889.8|3886.8|0
1591171500000|2020-06-03 08:05:00|3897.6|3894.6|3894|3891|3899.5|3896.5|3892.4|3889.4|0
1591171800000|2020-06-03 08:10:00|3893.9|3890.9|3896.1|3893.1|3897.2|3894.2|3892.2|3889.2|0
1591172100000|2020-06-03 08:15:00|3896.5|3893.5|3894.7|3891.7|3897.1|3894.1|3892.7|3889.7|0
1591172400000|2020-06-03 08:20:00|3894.8|3891.8|3894.5|3891.5|3897.2|3894.2|3892.8|3889.8|0
1591172700000|2020-06-03 08:25:00|3896|3893|3898.2|3895.2|3898.8|3895.8|3894.9|3891.9|0
1591173000000|2020-06-03 08:30:00|3897|3894|3900.7|3897.7|3900.9|3897.9|3896.5|3893.5|0
1591173300000|2020-06-03 08:35:00|3900.9|3897.9|3900.2|3897.2|3901.4|3898.4|3899.9|3896.9|0
1591173600000|2020-06-03 08:40:00|3900.1|3897.1|3899.8|3896.8|3900.7|3897.7|3897.6|3894.6|0
1591173900000|2020-06-03 08:45:00|3899.5|3896.5|3899.3|3896.3|3900.1|3897.1|3898.3|3895.3|0
1591174200000|2020-06-03 08:50:00|3898.8|3895.8|3896.4|3893.4|3899.5|3896.5|3896.4|3893.4|0
1591174500000|2020-06-03 08:55:00|3896.1|3893.1|3897.8|3894.8|3898.2|3895.2|3896.1|3893.1|0
1591174800000|2020-06-03 09:00:00|3898.3|3895.3|3897.3|3894.3|3898.3|3895.3|3897.3|3894.3|0
1591175100000|2020-06-03 09:05:00|3896.9|3893.9|3896.2|3893.2|3896.9|3893.9|3896.2|3893.2|0
1591175400000|2020-06-03 09:10:00|3896.5|3893.5|3895.8|3892.8|3896.5|3893.5|3895.8|3892.8|0
1591175700000|2020-06-03 09:15:00|3895.7|3892.7|3895.7|3892.7|3895.7|3892.7|3895.5|3892.5|0
1591176000000|2020-06-03 09:20:00|3895.6|3892.6|3897.5|3894.5|3897.6|3894.6|3894.6|3891.6|0
1591176300000|2020-06-03 09:25:00|3897.6|3894.6|3900.7|3897.7|3900.7|3897.7|3897.6|3894.6|0
1591176600000|2020-06-03 09:30:00|3899.8|3896.8|3901.3|3898.3|3901.5|3898.5|3899.5|3896.5|0
1591176900000|2020-06-03 09:35:00|3901.1|3898.1|3899.3|3896.3|3901.1|3898.1|3898.5|3895.5|0
1591177200000|2020-06-03 09:40:00|3899.6|3896.6|3899.7|3896.7|3900.7|3897.7|3899.4|3896.4|0
1591177500000|2020-06-03 09:45:00|3899.6|3896.6|3900.9|3897.9|3901.6|3898.6|3899.5|3896.5|0
1591177800000|2020-06-03 09:50:00|3900.8|3897.8|3898.1|3895.1|3900.8|3897.8|3898|3895|0
1591178100000|2020-06-03 09:55:00|3899.3|3896.3|3899.2|3896.2|3899.5|3896.5|3898.4|3895.4|0
1591178400000|2020-06-03 10:00:00|3899.3|3896.3|3898|3895|3899.3|3896.3|3896.9|3893.9|0
1591178700000|2020-06-03 10:05:00|3897.9|3894.9|3899.2|3896.2|3899.2|3896.2|3897.6|3894.6|0
1591179000000|2020-06-03 10:10:00|3899.4|3896.4|3900.4|3897.4|3901|3898|3899.2|3896.2|0
1591179300000|2020-06-03 10:15:00|3900.5|3897.5|3899.3|3896.3|3900.9|3897.9|3899.2|3896.2|0
1591179600000|2020-06-03 10:20:00|3899.2|3896.2|3899.6|3896.6|3900|3897|3898.8|3895.8|0
1591179900000|2020-06-03 10:25:00|3899.8|3896.8|3900.5|3897.5|3900.8|3897.8|3899.8|3896.8|0
1591180200000|2020-06-03 10:30:00|3901|3898|3901.1|3898.1|3902.1|3899.1|3900.5|3897.5|0
1591180500000|2020-06-03 10:35:00|3901.2|3898.2|3902.4|3899.4|3903.1|3900.1|3901.2|3898.2|0
1591180800000|2020-06-03 10:40:00|3901.8|3898.8|3901.2|3898.2|3902.4|3899.4|3900.8|3897.8|0
1591181100000|2020-06-03 10:45:00|3901.4|3898.4|3901.7|3898.7|3902.1|3899.1|3900.7|3897.7|0
1591181400000|2020-06-03 10:50:00|3901.4|3898.4|3900.4|3897.4|3902|3899|3900.3|3897.3|0
1591181700000|2020-06-03 10:55:00|3900.3|3897.3|3899.1|3896.1|3900.3|3897.3|3899.1|3896.1|0
1591182000000|2020-06-03 11:00:00|3900.1|3897.1|3899.7|3896.7|3900.1|3897.1|3897.6|3894.6|0
1591182300000|2020-06-03 11:05:00|3899.8|3896.8|3899.7|3896.7|3901|3898|3899.4|3896.4|0
1591182600000|2020-06-03 11:10:00|3899.8|3896.8|3900.7|3897.7|3900.7|3897.7|3899.5|3896.5|0
1591182900000|2020-06-03 11:15:00|3900.6|3897.6|3904|3901|3904|3901|3900.4|3897.4|0
1591183200000|2020-06-03 11:20:00|3904.2|3901.2|3900.7|3897.7|3904.5|3901.5|3900.4|3897.4|0
1591183500000|2020-06-03 11:25:00|3900.4|3897.4|3900.8|3897.8|3901|3898|3899.8|3896.8|0
1591183800000|2020-06-03 11:30:00|3900.9|3897.9|3900.3|3897.3|3900.9|3897.9|3899.2|3896.2|0
1591184100000|2020-06-03 11:35:00|3900.2|3897.2|3900.3|3897.3|3900.6|3897.6|3899.5|3896.5|0
1591184400000|2020-06-03 11:40:00|3900.4|3897.4|3899.7|3896.7|3900.5|3897.5|3899.5|3896.5|0
1591184700000|2020-06-03 11:45:00|3899.6|3896.6|3902.5|3899.5|3902.5|3899.5|3899.6|3896.6|0
1591185000000|2020-06-03 11:50:00|3902.4|3899.4|3902.8|3899.8|3902.8|3899.8|3901.8|3898.8|0
1591185300000|2020-06-03 11:55:00|3902.7|3899.7|3903.8|3900.8|3904|3901|3902.4|3899.4|0
1591185600000|2020-06-03 12:00:00|3903.9|3900.9|3903.5|3900.5|3904.3|3901.3|3903.1|3900.1|0
1591185900000|2020-06-03 12:05:00|3903.6|3900.6|3903.3|3900.3|3903.6|3900.6|3903|3900|0
1591186200000|2020-06-03 12:10:00|3903.1|3900.1|3903.4|3900.4|3903.5|3900.5|3902.7|3899.7|0
1591186500000|2020-06-03 12:15:00|3903.5|3900.5|3902.7|3899.7|3903.6|3900.6|3902.7|3899.7|0
1591186800000|2020-06-03 12:20:00|3903.1|3900.1|3903|3900|3903.6|3900.6|3902.5|3899.5|0
1591187100000|2020-06-03 12:25:00|3902.9|3899.9|3901.9|3898.9|3903.5|3900.5|3901.8|3898.8|0
1591187400000|2020-06-03 12:30:00|3901.8|3898.8|3897.7|3894.7|3901.9|3898.9|3897.4|3894.4|0
1591187700000|2020-06-03 12:35:00|3897.6|3894.6|3893.9|3890.9|3897.6|3894.6|3893.9|3890.9|0
1591188000000|2020-06-03 12:40:00|3893.2|3890.2|3888.9|3885.9|3894.4|3891.4|3887.9|3884.9|0
1591188300000|2020-06-03 12:45:00|3889|3886|3891.5|3888.5|3891.5|3888.5|3888.8|3885.8|0
1591188600000|2020-06-03 12:50:00|3891.7|3888.7|3892.8|3889.8|3893|3890|3890.5|3887.5|0
1591188900000|2020-06-03 12:55:00|3892.9|3889.9|3892.5|3889.5|3893.6|3890.6|3892.5|3889.5|0
1591189200000|2020-06-03 13:00:00|3892.4|3889.4|3891.3|3888.3|3892.4|3889.4|3891.2|3888.2|0
1591189500000|2020-06-03 13:05:00|3891.4|3888.4|3891.1|3888.1|3891.5|3888.5|3890.5|3887.5|0
1591189800000|2020-06-03 13:10:00|3891.2|3888.2|3893|3890|3893.2|3890.2|3891|3888|0
1591190100000|2020-06-03 13:15:00|3893.3|3890.3|3894.8|3891.8|3894.9|3891.9|3892.8|3889.8|0
1591190400000|2020-06-03 13:20:00|3894.7|3891.7|3897.4|3894.4|3897.4|3894.4|3894.5|3891.5|0
1591190700000|2020-06-03 13:25:00|3897.3|3894.3|3899.9|3896.9|3901.3|3898.3|3897.3|3894.3|0
1591191000000|2020-06-03 13:30:00|3899.4|3896.4|3891.4|3889.6|3901.3|3898.8|3883.1|3881.3|0
1591191300000|2020-06-03 13:35:00|3891.7|3889.9|3886.9|3885.1|3894.9|3893.1|3881|3879.2|0
1591191600000|2020-06-03 13:40:00|3886.8|3885|3904|3902.2|3904.9|3903.1|3885.7|3883.9|0
1591191900000|2020-06-03 13:45:00|3904.1|3902.3|3901.6|3899.8|3907.6|3905.8|3897.4|3895.6|0
1591192200000|2020-06-03 13:50:00|3901.7|3899.9|3906|3904.2|3908.9|3907.1|3901.7|3899.9|0
1591192500000|2020-06-03 13:55:00|3906.1|3904.3|3912.8|3911|3913.1|3911.3|3903.8|3902|0
1591192800000|2020-06-03 14:00:00|3913.6|3911.8|3911.3|3909.5|3916.4|3914.6|3910.3|3908.5|0
1591193100000|2020-06-03 14:05:00|3911.4|3909.6|3913.8|3912|3915.4|3913.6|3908.4|3906.6|0
1591193400000|2020-06-03 14:10:00|3913.9|3912.1|3907.1|3905.3|3913.9|3912.1|3904|3902.2|0
1591193700000|2020-06-03 14:15:00|3907.3|3905.5|3915.6|3913.8|3916.6|3914.8|3904.8|3903|0
1591194000000|2020-06-03 14:20:00|3915.7|3913.9|3908.9|3907.1|3916.6|3914.8|3905.1|3903.3|0
1591194300000|2020-06-03 14:25:00|3909|3907.2|3912.1|3910.3|3914|3912.2|3907.3|3905.5|0
1591194600000|2020-06-03 14:30:00|3912|3910.2|3914.6|3912.8|3915.4|3913.6|3908.1|3906.3|0
1591194900000|2020-06-03 14:35:00|3914.4|3912.6|3910.8|3909|3915.7|3913.9|3910.2|3908.4|0
1591195200000|2020-06-03 14:40:00|3910.7|3908.9|3911.9|3910.1|3911.9|3910.1|3905.6|3903.8|0
1591195500000|2020-06-03 14:45:00|3911.8|3910|3913.8|3912|3913.8|3912|3910.6|3908.8|0
1591195800000|2020-06-03 14:50:00|3914.1|3912.3|3916.4|3914.6|3917.6|3915.8|3912.4|3910.6|0
1591196100000|2020-06-03 14:55:00|3916.5|3914.7|3909.7|3907.9|3918.5|3916.7|3909.2|3907.4|0
1591196400000|2020-06-03 15:00:00|3909.3|3907.5|3911.4|3909.6|3914.3|3912.5|3908.5|3906.7|0
1591196700000|2020-06-03 15:05:00|3911.6|3909.8|3909.1|3907.3|3913.7|3911.9|3907.7|3905.9|0
1591197000000|2020-06-03 15:10:00|3909|3907.2|3911.6|3909.8|3912.4|3910.6|3907.5|3905.7|0
1591197300000|2020-06-03 15:15:00|3911.7|3909.9|3912.3|3910.5|3915.4|3913.6|3910.6|3908.8|0
1591197600000|2020-06-03 15:20:00|3912.4|3910.6|3912.6|3910.8|3913.8|3912|3907.4|3905.6|0
1591197900000|2020-06-03 15:25:00|3912.7|3910.9|3912|3910.2|3915.1|3913.3|3910.1|3908.3|0
1591198200000|2020-06-03 15:30:00|3911.9|3910.1|3907.6|3905.8|3912.5|3910.7|3904.8|3903|0
1591198500000|2020-06-03 15:35:00|3907.4|3905.6|3903.1|3901.3|3907.6|3905.8|3902.8|3901|0
1591198800000|2020-06-03 15:40:00|3903.2|3901.4|3895.4|3893.6|3903.9|3902.1|3895.1|3893.3|0
1591199100000|2020-06-03 15:45:00|3895.3|3893.5|3898.1|3896.3|3898.8|3897|3892.7|3890.9|0
1591199400000|2020-06-03 15:50:00|3898.2|3896.4|3896.9|3895.1|3899.6|3897.8|3896.7|3894.9|0
1591199700000|2020-06-03 15:55:00|3896.8|3895|3897.1|3895.3|3900.4|3898.6|3895.9|3894.1|0
1591200000000|2020-06-03 16:00:00|3897.2|3895.4|3890.1|3888.3|3897.4|3895.6|3890.1|3888.3|0
1591200300000|2020-06-03 16:05:00|3890.2|3888.4|3884.5|3882.7|3893|3891.2|3884.5|3882.7|0
1591200600000|2020-06-03 16:10:00|3884.7|3882.9|3886|3884.2|3887.7|3885.9|3883.1|3881.3|0
1591200900000|2020-06-03 16:15:00|3886.3|3884.5|3886.7|3884.9|3887.9|3886.1|3882.5|3880.7|0
1591201200000|2020-06-03 16:20:00|3886.6|3884.8|3885|3883.2|3887|3885.2|3884.1|3882.3|0
1591201500000|2020-06-03 16:25:00|3885.2|3883.4|3887.7|3885.9|3887.7|3885.9|3884.7|3882.9|0
1591201800000|2020-06-03 16:30:00|3887.8|3886|3892.6|3890.8|3893.5|3891.7|3887.8|3886|0
1591202100000|2020-06-03 16:35:00|3892.5|3890.7|3895.5|3893.7|3896.2|3894.4|3892.2|3890.4|0
1591202400000|2020-06-03 16:40:00|3895.4|3893.6|3898.4|3896.6|3898.8|3897|3895.4|3893.6|0
1591202700000|2020-06-03 16:45:00|3898.2|3896.4|3894.2|3892.4|3898.5|3896.7|3894|3892.2|0
1591203000000|2020-06-03 16:50:00|3894.3|3892.5|3894.6|3892.8|3897.2|3895.4|3893.2|3891.4|0
1591203300000|2020-06-03 16:55:00|3894.5|3892.7|3895.4|3893.6|3898|3896.2|3894.2|3892.4|0
1591203600000|2020-06-03 17:00:00|3895.5|3893.7|3896.1|3894.3|3897.4|3895.6|3893.1|3891.3|0
1591203900000|2020-06-03 17:05:00|3896.2|3894.4|3897.5|3895.7|3897.5|3895.7|3894.3|3892.5|0
1591204200000|2020-06-03 17:10:00|3897.4|3895.6|3899.1|3897.3|3899.1|3897.3|3895.9|3894.1|0
1591204500000|2020-06-03 17:15:00|3899.2|3897.4|3902.6|3900.8|3902.7|3900.9|3898.9|3897.1|0
1591204800000|2020-06-03 17:20:00|3902.7|3900.9|3904.8|3903|3905|3903.2|3901.9|3900.1|0
1591205100000|2020-06-03 17:25:00|3904.6|3902.8|3902.2|3900.4|3904.7|3902.9|3901.2|3899.4|0
1591205400000|2020-06-03 17:30:00|3902.4|3900.6|3902.9|3901.1|3902.9|3901.1|3900.7|3898.9|0
1591205700000|2020-06-03 17:35:00|3903.1|3901.3|3901.3|3899.5|3903.8|3902|3900|3898.2|0
1591206000000|2020-06-03 17:40:00|3901.2|3899.4|3903.4|3901.6|3904.2|3902.4|3901.2|3899.4|0
1591206300000|2020-06-03 17:45:00|3903.5|3901.7|3901.5|3899.7|3903.8|3902|3901.4|3899.6|0
1591206600000|2020-06-03 17:50:00|3900.9|3899.1|3905.7|3903.9|3905.7|3903.9|3899.7|3897.9|0
1591206900000|2020-06-03 17:55:00|3905.8|3904|3908.3|3906.5|3908.3|3906.5|3904.7|3902.9|0
1591207200000|2020-06-03 18:00:00|3908.4|3906.6|3915.6|3913.8|3916|3914.2|3906.8|3905|0
1591207500000|2020-06-03 18:05:00|3915.8|3914|3917.1|3915.3|3917.6|3915.8|3914|3912.2|0
1591207800000|2020-06-03 18:10:00|3917.4|3915.6|3917.3|3915.5|3919.4|3917.6|3916.4|3914.6|0
1591208100000|2020-06-03 18:15:00|3917.4|3915.6|3916.6|3914.8|3918.2|3916.4|3914.6|3912.8|0
1591208400000|2020-06-03 18:20:00|3916.5|3914.7|3918.2|3916.4|3918.2|3916.4|3914.9|3913.1|0
1591208700000|2020-06-03 18:25:00|3918.1|3916.3|3916.6|3914.8|3918.7|3916.9|3916.3|3914.5|0
1591209000000|2020-06-03 18:30:00|3916.5|3914.7|3918.2|3916.4|3919.5|3917.7|3915.4|3913.6|0
1591209300000|2020-06-03 18:35:00|3917.9|3916.1|3920.1|3918.3|3920.1|3918.3|3917.4|3915.6|0
1591209600000|2020-06-03 18:40:00|3920.2|3918.4|3922|3920.2|3922|3920.2|3919|3917.2|0
1591209900000|2020-06-03 18:45:00|3921.9|3920.1|3922.5|3920.7|3924|3922.2|3921|3919.2|0
1591210200000|2020-06-03 18:50:00|3922.6|3920.8|3928.8|3927|3929.8|3928|3922.6|3920.8|0
1591210500000|2020-06-03 18:55:00|3928.9|3927.1|3928.8|3927|3931.5|3929.7|3927.9|3926.1|0
1591210800000|2020-06-03 19:00:00|3928.9|3927.1|3927.5|3925.7|3929.2|3927.4|3924.9|3923.1|0
1591211100000|2020-06-03 19:05:00|3927.4|3925.6|3929.5|3927.7|3930.6|3928.8|3926.2|3924.4|0
1591211400000|2020-06-03 19:10:00|3929.6|3927.8|3933.8|3932|3934.9|3933.1|3928.6|3926.8|0
1591211700000|2020-06-03 19:15:00|3934.2|3932.4|3931.8|3930|3934.3|3932.5|3928.8|3927|0
1591212000000|2020-06-03 19:20:00|3931.9|3930.1|3934.8|3933|3935|3933.2|3929.4|3927.6|0
1591212300000|2020-06-03 19:25:00|3934.6|3932.8|3939.6|3937.8|3939.6|3937.8|3934.4|3932.6|0
1591212600000|2020-06-03 19:30:00|3939.7|3937.9|3936.8|3935|3941.2|3939.4|3936.4|3934.6|0
1591212900000|2020-06-03 19:35:00|3936.7|3934.9|3939.3|3937.5|3939.6|3937.8|3934.5|3932.7|0
1591213200000|2020-06-03 19:40:00|3939.5|3937.7|3940.8|3939|3942.1|3940.3|3937.4|3935.6|0
1591213500000|2020-06-03 19:45:00|3940.4|3938.6|3940.3|3938.5|3941.7|3939.9|3937.2|3935.4|0
1591213800000|2020-06-03 19:50:00|3941.3|3939.5|3934.8|3933|3942.1|3940.3|3931.9|3930.1|0
1591214100000|2020-06-03 19:55:00|3935|3933.2|3933|3931.2|3935.5|3933.7|3931.5|3929.7|0
1591214400000|2020-06-03 20:00:00|3932.8|3931|3932.7|3929.7|3933.5|3931|3928.6|3925.6|0
1591214700000|2020-06-03 20:05:00|3932|3929|3930.1|3927.1|3932.9|3929.9|3930|3927|0
1591215000000|2020-06-03 20:10:00|3930.2|3927.2|3930.3|3927.3|3930.4|3927.4|3929.7|3926.7|0
1591215300000|2020-06-03 20:15:00|3930.4|3927.4|3930.4|3927.4|3930.5|3927.5|3928.8|3925.8|0
1591215600000|2020-06-03 20:20:00|3930.5|3927.5|3931.9|3928.9|3932.2|3929.2|3930.5|3927.5|0
1591215900000|2020-06-03 20:25:00|3932.1|3929.1|3931.3|3928.3|3932.1|3929.1|3931.1|3928.1|0
1591216200000|2020-06-03 20:30:00|3931.4|3928.4|3932.8|3929.8|3933|3930|3931.4|3928.4|0
1591216500000|2020-06-03 20:35:00|3932.6|3929.6|3932.4|3929.4|3932.9|3929.9|3932|3929|0
1591216800000|2020-06-03 20:40:00|3932.3|3929.3|3932.7|3929.7|3933|3930|3932.1|3929.1|0
1591217100000|2020-06-03 20:45:00|3932.8|3929.8|3932|3929|3932.8|3929.8|3931.8|3928.8|0
1591217400000|2020-06-03 20:50:00|3932.1|3929.1|3931.7|3928.7|3933|3930|3931.4|3928.4|0
1591217700000|2020-06-03 20:55:00|3931.4|3928.4|3932.1|3929.1|3932.1|3929.1|3931.4|3928.4|0
1591218000000|2020-06-03 21:00:00|3931.9|3928.9|3932|3929|3932.5|3929.5|3931.7|3928.7|0
1591218300000|2020-06-03 21:05:00|3932.1|3929.1|3932.2|3929.2|3932.3|3929.3|3931.6|3928.6|0
1591218600000|2020-06-03 21:10:00|3932.3|3929.3|3931.7|3928.7|3932.4|3929.4|3931.4|3928.4|0
1591218900000|2020-06-03 21:15:00|3931.9|3928.9|3931.6|3928.6|3932|3929|3931.5|3928.5|0
1591219200000|2020-06-03 21:20:00|3931.7|3928.7|3932|3929|3932.1|3929.1|3931|3928|0
1591219500000|2020-06-03 21:25:00|3931.8|3928.8|3931.6|3928.6|3931.8|3928.8|3931.6|3928.6|0
1591219800000|2020-06-03 21:30:00|3931.8|3928.8|3931.7|3928.7|3931.9|3928.9|3931.5|3928.5|0
1591220100000|2020-06-03 21:35:00|3931.6|3928.6|3931.5|3928.5|3931.7|3928.7|3931|3928|0
1591220400000|2020-06-03 21:40:00|3931.1|3928.1|3931|3928|3931.6|3928.6|3930.9|3927.9|0
1591220700000|2020-06-03 21:45:00|3930.9|3927.9|3930.5|3927.5|3931.1|3928.1|3930.5|3927.5|0
1591221000000|2020-06-03 21:50:00|3930.6|3927.6|3930.5|3927.5|3930.6|3927.6|3930.2|3927.2|0
1591221300000|2020-06-03 21:55:00|3930.7|3927.7|3930.9|3927.9|3930.9|3927.9|3930.5|3927.5|0
1591221600000|2020-06-03 22:00:00|3931|3928|3929.3|3926.3|3931|3928|3929.3|3926.3|0
1591221900000|2020-06-03 22:05:00|3929.4|3926.4|3928.4|3925.4|3929.5|3926.5|3928.3|3925.3|0
1591222200000|2020-06-03 22:10:00|3928.5|3925.5|3928.3|3925.3|3928.5|3925.5|3928.3|3925.3|0
1591222500000|2020-06-03 22:15:00|3928.2|3925.2|3928.2|3925.2|3929.2|3926.2|3928.2|3925.2|0
1591222800000|2020-06-03 22:20:00|3928.3|3925.3|3928.6|3925.6|3929|3926|3928.3|3925.3|0
1591223100000|2020-06-03 22:25:00|3928.5|3925.5|3928.6|3925.6|3928.8|3925.8|3928.4|3925.4|0
1591223400000|2020-06-03 22:30:00|3928.5|3925.5|3928.4|3925.4|3928.7|3925.7|3928.4|3925.4|0
1591223700000|2020-06-03 22:35:00|3928.5|3925.5|3928.7|3925.7|3929|3926|3928.4|3925.4|0
1591224000000|2020-06-03 22:40:00|3928.6|3925.6|3929.2|3926.2|3929.3|3926.3|3928.6|3925.6|0
1591224300000|2020-06-03 22:45:00|3929.1|3926.1|3928.8|3925.8|3929.3|3926.3|3928.7|3925.7|0
1591224600000|2020-06-03 22:50:00|3928.7|3925.7|3928.7|3925.7|3929.1|3926.1|3928.5|3925.5|0
1591224900000|2020-06-03 22:55:00|3928.9|3925.9|3929|3926|3929|3926|3928.7|3925.7|0
1591225200000|2020-06-03 23:00:00|3928.9|3925.9|3928.4|3925.4|3929|3926|3928.1|3925.1|0
1591225500000|2020-06-03 23:05:00|3928.6|3925.6|3928.8|3925.8|3928.9|3925.9|3928.6|3925.6|0
1591225800000|2020-06-03 23:10:00|3928.9|3925.9|3928.8|3925.8|3929.2|3926.2|3928.6|3925.6|0
1591226100000|2020-06-03 23:15:00|3929.1|3926.1|3928.8|3925.8|3929.1|3926.1|3928.4|3925.4|0
1591226400000|2020-06-03 23:20:00|3928.9|3925.9|3929.3|3926.3|3929.5|3926.5|3928.6|3925.6|0
1591226700000|2020-06-03 23:25:00|3929.4|3926.4|3930.6|3927.6|3930.8|3927.8|3929.1|3926.1|0
1591227000000|2020-06-03 23:30:00|3930.5|3927.5|3930.7|3927.7|3930.8|3927.8|3930.3|3927.3|0
1591227300000|2020-06-03 23:35:00|3930.6|3927.6|3931.5|3928.5|3931.6|3928.6|3930.5|3927.5|0
1591227600000|2020-06-03 23:40:00|3931.4|3928.4|3931.8|3928.8|3931.8|3928.8|3931.3|3928.3|0
1591227900000|2020-06-03 23:45:00|3932.3|3929.3|3932.6|3929.6|3932.6|3929.6|3931.9|3928.9|0
1591228200000|2020-06-03 23:50:00|3932.5|3929.5|3932.7|3929.7|3932.8|3929.8|3932.4|3929.4|0
1591228500000|2020-06-03 23:55:00|3932.6|3929.6|3932.7|3927.7|3933.3|3930.3|3932.4|3927.7|0
1591228800000|2020-06-04 00:00:00|3932.8|3927.8|3931.8|3926.8|3934.7|3929.7|3931.3|3926.3|0
1591229100000|2020-06-04 00:05:00|3931.9|3926.9|3932.3|3927.3|3933.6|3928.6|3931.4|3926.4|0
1591229400000|2020-06-04 00:10:00|3932.4|3927.4|3932|3927|3933.9|3928.9|3931.6|3926.6|0
1591229700000|2020-06-04 00:15:00|3932.1|3927.1|3927.1|3922.1|3932.4|3927.4|3925.9|3920.9|0
1591230000000|2020-06-04 00:20:00|3926.9|3921.9|3927.6|3922.6|3929|3924|3926.5|3921.5|0
1591230300000|2020-06-04 00:25:00|3927.3|3922.3|3928.4|3923.4|3928.6|3923.6|3925.2|3920.2|0
1591230600000|2020-06-04 00:30:00|3928.5|3923.5|3924|3919|3929.5|3924.5|3923.3|3918.3|0
1591230900000|2020-06-04 00:35:00|3923.8|3918.8|3923.8|3918.8|3927.3|3922.3|3923.7|3918.7|0
1591231200000|2020-06-04 00:40:00|3924|3919|3925.9|3920.9|3926.7|3921.7|3923.6|3918.6|0
1591231500000|2020-06-04 00:45:00|3925.8|3920.8|3923.6|3918.6|3925.8|3920.8|3923.2|3918.2|0
1591231800000|2020-06-04 00:50:00|3923.5|3918.5|3924|3919|3925.8|3920.8|3922.4|3917.4|0
1591232100000|2020-06-04 00:55:00|3924.1|3919.1|3927.8|3922.8|3928.4|3923.4|3923.8|3918.8|0
1591232400000|2020-06-04 01:00:00|3927.7|3922.7|3929.5|3924.5|3930.3|3925.3|3926.8|3921.8|0
1591232700000|2020-06-04 01:05:00|3929.6|3924.6|3929.1|3924.1|3930.4|3925.4|3927.6|3922.6|0
1591233000000|2020-06-04 01:10:00|3928.9|3923.9|3928.8|3923.8|3930.3|3925.3|3927.5|3922.5|0
1591233300000|2020-06-04 01:15:00|3928.9|3923.9|3927.8|3922.8|3929.7|3924.7|3925.5|3920.5|0
1591233600000|2020-06-04 01:20:00|3927.9|3922.9|3925.6|3920.6|3927.9|3922.9|3925.4|3920.4|0
1591233900000|2020-06-04 01:25:00|3925.5|3920.5|3927.6|3922.6|3928.5|3923.5|3925.5|3920.5|0
1591234200000|2020-06-04 01:30:00|3927.4|3922.4|3925.8|3920.8|3930|3925|3924.8|3919.8|0
1591234500000|2020-06-04 01:35:00|3925.7|3920.7|3925.5|3920.5|3927.2|3922.2|3925.4|3920.4|0
1591234800000|2020-06-04 01:40:00|3925.4|3920.4|3925.2|3920.2|3927.2|3922.2|3924.4|3919.4|0
1591235100000|2020-06-04 01:45:00|3925.1|3920.1|3926|3921|3927.2|3922.2|3924.5|3919.5|0
1591235400000|2020-06-04 01:50:00|3926.1|3921.1|3927.1|3922.1|3928.3|3923.3|3926|3921|0
1591235700000|2020-06-04 01:55:00|3927.2|3922.2|3924.8|3919.8|3927.5|3922.5|3924|3919|0
1591236000000|2020-06-04 02:00:00|3924.7|3919.7|3922.9|3917.9|3925|3920|3922.3|3917.3|0
1591236300000|2020-06-04 02:05:00|3923|3918|3923.2|3918.2|3924.1|3919.1|3922.7|3917.7|0
1591236600000|2020-06-04 02:10:00|3923.3|3918.3|3920.6|3915.6|3924.4|3919.4|3919.7|3914.7|0
1591236900000|2020-06-04 02:15:00|3920.5|3915.5|3920.9|3915.9|3921.5|3916.5|3918.2|3913.2|0
1591237200000|2020-06-04 02:20:00|3921|3916|3922.2|3917.2|3922.4|3917.4|3920.4|3915.4|0
1591237500000|2020-06-04 02:25:00|3922.1|3917.1|3922|3917|3922.4|3917.4|3921.1|3916.1|0
1591237800000|2020-06-04 02:30:00|3922.2|3917.2|3917.6|3912.6|3922.6|3917.6|3917.6|3912.6|0
1591238100000|2020-06-04 02:35:00|3917.7|3912.7|3917.1|3912.1|3918.7|3913.7|3915.5|3910.5|0
1591238400000|2020-06-04 02:40:00|3916.9|3911.9|3917.4|3912.4|3919.4|3914.4|3916.4|3911.4|0
1591238700000|2020-06-04 02:45:00|3917.3|3912.3|3915.2|3910.2|3918|3913|3915|3910|0
1591239000000|2020-06-04 02:50:00|3915.1|3910.1|3914.4|3909.4|3917|3912|3914|3909|0
1591239300000|2020-06-04 02:55:00|3914.3|3909.3|3912.3|3907.3|3915.1|3910.1|3911.9|3906.9|0
1591239600000|2020-06-04 03:00:00|3912.4|3907.4|3913.9|3908.9|3914.6|3909.6|3911.7|3906.7|0
1591239900000|2020-06-04 03:05:00|3914|3909|3914.9|3909.9|3915.3|3910.3|3913.8|3908.8|0
1591240200000|2020-06-04 03:10:00|3915|3910|3914.5|3909.5|3915.7|3910.7|3914.5|3909.5|0
1591240500000|2020-06-04 03:15:00|3914.7|3909.7|3915.2|3910.2|3916.7|3911.7|3914.2|3909.2|0
1591240800000|2020-06-04 03:20:00|3915.3|3910.3|3917.3|3912.3|3918.5|3913.5|3914.7|3909.7|0
1591241100000|2020-06-04 03:25:00|3917.4|3912.4|3917.3|3912.3|3918.1|3913.1|3917.2|3912.2|0
1591241400000|2020-06-04 03:30:00|3917.2|3912.2|3918.1|3913.1|3918.7|3913.7|3915.4|3910.4|0
1591241700000|2020-06-04 03:35:00|3918.2|3913.2|3919.3|3914.3|3919.6|3914.6|3917.3|3912.3|0
1591242000000|2020-06-04 03:40:00|3919.4|3914.4|3918.7|3913.7|3919.5|3914.5|3918.2|3913.2|0
1591242300000|2020-06-04 03:45:00|3918.8|3913.8|3918.9|3913.9|3919.4|3914.4|3917.7|3912.7|0
1591242600000|2020-06-04 03:50:00|3919.1|3914.1|3920.3|3915.3|3920.3|3915.3|3918.5|3913.5|0
1591242900000|2020-06-04 03:55:00|3920.2|3915.2|3919.7|3914.7|3920.6|3915.6|3919.4|3914.4|0
1591243200000|2020-06-04 04:00:00|3919.8|3914.8|3921.4|3916.4|3921.6|3916.6|3919.8|3914.8|0
1591243500000|2020-06-04 04:05:00|3921.5|3916.5|3921.6|3916.6|3922.7|3917.7|3921.3|3916.3|0
1591243800000|2020-06-04 04:10:00|3921.5|3916.5|3919.9|3914.9|3922.6|3917.6|3919.8|3914.8|0
1591244100000|2020-06-04 04:15:00|3920.1|3915.1|3919.3|3914.3|3920.4|3915.4|3918.9|3913.9|0
1591244400000|2020-06-04 04:20:00|3919.2|3914.2|3920.8|3915.8|3922.5|3917.5|3918.9|3913.9|0
1591244700000|2020-06-04 04:25:00|3920.6|3915.6|3920.2|3915.2|3921.7|3916.7|3919.5|3914.5|0
1591245000000|2020-06-04 04:30:00|3920.3|3915.3|3923.5|3918.5|3923.6|3918.6|3919.9|3914.9|0
1591245300000|2020-06-04 04:35:00|3923.4|3918.4|3922.3|3917.3|3923.7|3918.7|3922.2|3917.2|0
1591245600000|2020-06-04 04:40:00|3922.4|3917.4|3922.2|3917.2|3923.3|3918.3|3921.9|3916.9|0
1591245900000|2020-06-04 04:45:00|3922.3|3917.3|3921.6|3916.6|3923.2|3918.2|3920.9|3915.9|0
1591246200000|2020-06-04 04:50:00|3921.7|3916.7|3920.5|3915.5|3921.7|3916.7|3920.4|3915.4|0
1591246500000|2020-06-04 04:55:00|3920.6|3915.6|3922.2|3917.2|3922.2|3917.2|3919.7|3914.7|0
1591246800000|2020-06-04 05:00:00|3922.3|3917.3|3923.6|3918.6|3924.1|3919.1|3922.3|3917.3|0
1591247100000|2020-06-04 05:05:00|3923.5|3918.5|3923.4|3918.4|3924.2|3919.2|3922.9|3917.9|0
1591247400000|2020-06-04 05:10:00|3923.3|3918.3|3925.7|3920.7|3925.7|3920.7|3923.2|3918.2|0
1591247700000|2020-06-04 05:15:00|3925.6|3920.6|3924.5|3919.5|3926.1|3921.1|3924.4|3919.4|0
1591248000000|2020-06-04 05:20:00|3924.6|3919.6|3923.4|3918.4|3924.6|3919.6|3923.3|3918.3|0
1591248300000|2020-06-04 05:25:00|3923.5|3918.5|3924.8|3919.8|3924.9|3919.9|3922.9|3917.9|0
1591248600000|2020-06-04 05:30:00|3924.9|3919.9|3921.4|3916.4|3925.2|3920.2|3920.4|3915.4|0
1591248900000|2020-06-04 05:35:00|3921.5|3916.5|3920.4|3915.4|3922.1|3917.1|3920.3|3915.3|0
1591249200000|2020-06-04 05:40:00|3920.3|3915.3|3921.7|3916.7|3922.5|3917.5|3920.3|3915.3|0
1591249500000|2020-06-04 05:45:00|3921.6|3916.6|3920.4|3915.4|3922.4|3917.4|3920|3915|0
1591249800000|2020-06-04 05:50:00|3920.3|3915.3|3920.6|3915.6|3922.5|3917.5|3920|3915|0
1591250100000|2020-06-04 05:55:00|3920.5|3915.5|3921|3916|3921|3916|3918.7|3913.7|0
1591250400000|2020-06-04 06:00:00|3921.2|3916.2|3924.2|3919.2|3924.8|3919.8|3919.2|3914.2|0
1591250700000|2020-06-04 06:05:00|3924.1|3919.1|3924.1|3919.1|3924.6|3919.6|3923|3918|0
1591251000000|2020-06-04 06:10:00|3924|3919|3922.1|3917.1|3924.2|3919.2|3922|3917|0
1591251300000|2020-06-04 06:15:00|3922.3|3917.3|3921.5|3916.5|3923.1|3918.1|3921.2|3916.2|0
1591251600000|2020-06-04 06:20:00|3921.4|3916.4|3921.4|3916.4|3923|3918|3921.3|3916.3|0
1591251900000|2020-06-04 06:25:00|3921.5|3916.5|3921.9|3916.9|3923.1|3918.1|3920.8|3915.8|0
1591252200000|2020-06-04 06:30:00|3921.8|3916.8|3922.3|3917.3|3922.6|3917.6|3921.2|3916.2|0
1591252500000|2020-06-04 06:35:00|3922.1|3917.1|3920.5|3915.5|3922.4|3917.4|3920.3|3915.3|0
1591252800000|2020-06-04 06:40:00|3920.6|3915.6|3919.5|3914.5|3921.3|3916.3|3919.4|3914.4|0
1591253100000|2020-06-04 06:45:00|3919.6|3914.6|3918.9|3913.9|3920.2|3915.2|3918.8|3913.8|0
1591253400000|2020-06-04 06:50:00|3918.5|3913.5|3918.9|3913.9|3919.7|3914.7|3918.2|3913.2|0
1591253700000|2020-06-04 06:55:00|3918.8|3913.8|3918.3|3913.3|3919.9|3914.9|3918.3|3913.3|0
1591254000000|2020-06-04 07:00:00|3918.5|3913.5|3919.4|3914.4|3920.8|3915.8|3917.6|3912.6|0
1591254300000|2020-06-04 07:05:00|3919.7|3914.7|3917.8|3912.8|3920.5|3915.5|3917.5|3912.5|0
1591254600000|2020-06-04 07:10:00|3917.7|3912.7|3921.2|3916.2|3921.3|3916.3|3915.9|3910.9|0
1591254900000|2020-06-04 07:15:00|3921.1|3916.1|3920.1|3915.1|3922.3|3917.3|3920|3915|0
1591255200000|2020-06-04 07:20:00|3920|3915|3922.1|3917.1|3923.5|3918.5|3918.2|3913.2|0
1591255500000|2020-06-04 07:25:00|3922|3917|3922.4|3917.4|3926.1|3921.1|3921.8|3916.8|0
1591255800000|2020-06-04 07:30:00|3922.5|3917.5|3923.5|3918.5|3923.8|3918.8|3920.6|3915.6|0
1591256100000|2020-06-04 07:35:00|3923.4|3918.4|3922.2|3917.2|3924.2|3919.2|3921.9|3916.9|0
1591256400000|2020-06-04 07:40:00|3922.3|3917.3|3920.1|3915.1|3922.7|3917.7|3919.9|3914.9|0
1591256700000|2020-06-04 07:45:00|3920.2|3915.2|3922.5|3917.5|3923.9|3918.9|3920.2|3915.2|0
1591257000000|2020-06-04 07:50:00|3922.9|3917.9|3928.8|3923.8|3929.1|3924.1|3922.6|3917.6|0
1591257300000|2020-06-04 07:55:00|3928.9|3923.9|3930.8|3925.8|3931|3926|3927.9|3922.9|0
1591257600000|2020-06-04 08:00:00|3930.9|3925.9|3921.5|3918.5|3931.6|3926.6|3918.2|3915.2|0
1591257900000|2020-06-04 08:05:00|3922.3|3919.3|3924.2|3921.2|3924.7|3921.7|3919.8|3916.8|0
1591258200000|2020-06-04 08:10:00|3924.3|3921.3|3925.6|3922.6|3927.6|3924.6|3924.2|3921.2|0
1591258500000|2020-06-04 08:15:00|3925.7|3922.7|3925.4|3922.4|3927.1|3924.1|3924.2|3921.2|0
1591258800000|2020-06-04 08:20:00|3924.9|3921.9|3924.1|3921.1|3926.3|3923.3|3924|3921|0
1591259100000|2020-06-04 08:25:00|3924.3|3921.3|3924.2|3921.2|3925.9|3922.9|3923.2|3920.2|0
1591259400000|2020-06-04 08:30:00|3923.9|3920.9|3921.8|3918.8|3923.9|3920.9|3921|3918|0
1591259700000|2020-06-04 08:35:00|3921.7|3918.7|3921.8|3918.8|3921.9|3918.9|3920.8|3917.8|0
1591260000000|2020-06-04 08:40:00|3922.1|3919.1|3920.5|3917.5|3922.1|3919.1|3920.5|3917.5|0
1591260300000|2020-06-04 08:45:00|3920.6|3917.6|3920.5|3917.5|3920.6|3917.6|3920.3|3917.3|0
1591260600000|2020-06-04 08:50:00|3920.4|3917.4|3919.9|3916.9|3920.4|3917.4|3919.5|3916.5|0
1591260900000|2020-06-04 08:55:00|3920|3917|3918.6|3915.6|3920.6|3917.6|3918.6|3915.6|0
1591261200000|2020-06-04 09:00:00|3918.4|3915.4|3917.9|3914.9|3919|3916|3916.1|3913.1|0
1591261500000|2020-06-04 09:05:00|3918|3915|3918.9|3915.9|3919.6|3916.6|3918|3915|0
1591261800000|2020-06-04 09:10:00|3919.1|3916.1|3917.6|3914.6|3919.2|3916.2|3916.5|3913.5|0
1591262100000|2020-06-04 09:15:00|3917.4|3914.4|3916.4|3913.4|3917.5|3914.5|3916.3|3913.3|0
1591262400000|2020-06-04 09:20:00|3916.5|3913.5|3915.8|3912.8|3916.6|3913.6|3915.8|3912.8|0
1591262700000|2020-06-04 09:25:00|3915.7|3912.7|3914.9|3911.9|3915.9|3912.9|3914.9|3911.9|0
1591263000000|2020-06-04 09:30:00|3914.7|3911.7|3915.4|3912.4|3915.4|3912.4|3914.5|3911.5|0
1591263300000|2020-06-04 09:35:00|3915.5|3912.5|3914|3911|3915.7|3912.7|3914|3911|0
1591263600000|2020-06-04 09:40:00|3914.1|3911.1|3912.8|3909.8|3914.1|3911.1|3912.7|3909.7|0
1591263900000|2020-06-04 09:45:00|3912.7|3909.7|3911.4|3908.4|3912.7|3909.7|3911.4|3908.4|0
1591264200000|2020-06-04 09:50:00|3911.5|3908.5|3910.8|3907.8|3912|3909|3910.7|3907.7|0
1591264500000|2020-06-04 09:55:00|3910.7|3907.7|3910|3907|3910.8|3907.8|3909.9|3906.9|0
1591264800000|2020-06-04 10:00:00|3909.7|3906.7|3910.6|3907.6|3911.4|3908.4|3909.7|3906.7|0
1591265100000|2020-06-04 10:05:00|3910.3|3907.3|3910.8|3907.8|3911.1|3908.1|3910.3|3907.3|0
1591265400000|2020-06-04 10:10:00|3910.9|3907.9|3910.7|3907.7|3911.6|3908.6|3909.3|3906.3|0
1591265700000|2020-06-04 10:15:00|3911.1|3908.1|3911|3908|3911.4|3908.4|3909.9|3906.9|0
1591266000000|2020-06-04 10:20:00|3911.2|3908.2|3910.9|3907.9|3912|3909|3910.9|3907.9|0
1591266300000|2020-06-04 10:25:00|3911.3|3908.3|3912.3|3909.3|3912.3|3909.3|3910.9|3907.9|0
1591266600000|2020-06-04 10:30:00|3912.4|3909.4|3913.8|3910.8|3913.8|3910.8|3912.4|3909.4|0
1591266900000|2020-06-04 10:35:00|3913.3|3910.3|3913|3910|3914|3911|3912|3909|0
1591267200000|2020-06-04 10:40:00|3912.7|3909.7|3912.1|3909.1|3913.2|3910.2|3912.1|3909.1|0
1591267500000|2020-06-04 10:45:00|3911.8|3908.8|3910.9|3907.9|3911.8|3908.8|3910.8|3907.8|0
1591267800000|2020-06-04 10:50:00|3911.1|3908.1|3910.8|3907.8|3911.1|3908.1|3910.3|3907.3|0
1591268100000|2020-06-04 10:55:00|3911|3908|3911.9|3908.9|3911.9|3908.9|3910.9|3907.9|0
1591268400000|2020-06-04 11:00:00|3914.3|3911.3|3916.4|3913.4|3916.7|3913.7|3913.7|3910.7|0
1591268700000|2020-06-04 11:05:00|3916.1|3913.1|3916.8|3913.8|3917.4|3914.4|3915.9|3912.9|0
1591269000000|2020-06-04 11:10:00|3917.1|3914.1|3917.1|3914.1|3917.9|3914.9|3916.9|3913.9|0
1591269300000|2020-06-04 11:15:00|3916.9|3913.9|3919.2|3916.2|3921.1|3918.1|3916.9|3913.9|0
1591269600000|2020-06-04 11:20:00|3919.1|3916.1|3919.7|3916.7|3919.7|3916.7|3918.8|3915.8|0
1591269900000|2020-06-04 11:25:00|3919.6|3916.6|3919.8|3916.8|3919.8|3916.8|3918.5|3915.5|0
1591270200000|2020-06-04 11:30:00|3919.9|3916.9|3920.8|3917.8|3923.4|3920.4|3919.9|3916.9|0
1591270500000|2020-06-04 11:35:00|3921.2|3918.2|3922.2|3919.2|3922.6|3919.6|3920.9|3917.9|0
1591270800000|2020-06-04 11:40:00|3921.9|3918.9|3920.4|3917.4|3921.9|3918.9|3920.3|3917.3|0
1591271100000|2020-06-04 11:45:00|3920.3|3917.3|3924.1|3921.1|3925.3|3922.3|3920.2|3917.2|0
1591271400000|2020-06-04 11:50:00|3924.3|3921.3|3925.9|3922.9|3926.7|3923.7|3924|3921|0
1591271700000|2020-06-04 11:55:00|3926|3923|3925.5|3922.5|3926.3|3923.3|3925.3|3922.3|0
1591272000000|2020-06-04 12:00:00|3925.6|3922.6|3927|3924|3927.1|3924.1|3925.6|3922.6|0
1591272300000|2020-06-04 12:05:00|3927.1|3924.1|3925.5|3922.5|3927.8|3924.8|3924.9|3921.9|0
1591272600000|2020-06-04 12:10:00|3925.8|3922.8|3925.5|3922.5|3926.9|3923.9|3924.3|3921.3|0
1591272900000|2020-06-04 12:15:00|3925.6|3922.6|3926.2|3923.2|3926.9|3923.9|3925.6|3922.6|0
1591273200000|2020-06-04 12:20:00|3926.8|3923.8|3927.6|3924.6|3928|3925|3926.6|3923.6|0
1591273500000|2020-06-04 12:25:00|3927.7|3924.7|3927.9|3924.9|3928.1|3925.1|3927.4|3924.4|0
1591273800000|2020-06-04 12:30:00|3928|3925|3923.2|3920.2|3928.1|3925.1|3922.3|3919.3|0
1591274100000|2020-06-04 12:35:00|3922.9|3919.9|3922.6|3919.6|3923.7|3920.7|3921.7|3918.7|0
1591274400000|2020-06-04 12:40:00|3922.5|3919.5|3918.4|3915.4|3922.7|3919.7|3917.8|3914.8|0
1591274700000|2020-06-04 12:45:00|3918.2|3915.2|3920.3|3917.3|3920.6|3917.6|3918.1|3915.1|0
1591275000000|2020-06-04 12:50:00|3920.4|3917.4|3921.3|3918.3|3922|3919|3920|3917|0
1591275300000|2020-06-04 12:55:00|3921.5|3918.5|3921.7|3918.7|3922.1|3919.1|3921.2|3918.2|0
1591275600000|2020-06-04 13:00:00|3921.6|3918.6|3923.1|3920.1|3923.1|3920.1|3921.1|3918.1|0
1591275900000|2020-06-04 13:05:00|3923.3|3920.3|3926.3|3923.3|3926.3|3923.3|3923.3|3920.3|0
1591276200000|2020-06-04 13:10:00|3925.9|3922.9|3926.5|3923.5|3926.5|3923.5|3925.4|3922.4|0
1591276500000|2020-06-04 13:15:00|3926.7|3923.7|3925.4|3922.4|3927.5|3924.5|3925.3|3922.3|0
1591276800000|2020-06-04 13:20:00|3925.1|3922.1|3925.9|3922.9|3927|3924|3924.8|3921.8|0
1591277100000|2020-06-04 13:25:00|3925.8|3922.8|3922|3919|3926.5|3923.5|3921.5|3918.5|0
1591277400000|2020-06-04 13:30:00|3924.3|3921.3|3932.8|3931|3935|3933.2|3918.5|3916.7|0
1591277700000|2020-06-04 13:35:00|3932.7|3930.9|3925.4|3923.6|3934.4|3932.6|3923.5|3921.7|0
1591278000000|2020-06-04 13:40:00|3925.2|3923.4|3931.6|3929.8|3935|3933.2|3923.6|3921.8|0
1591278300000|2020-06-04 13:45:00|3931|3929.2|3934|3932.2|3934|3932.2|3925.8|3924|0
1591278600000|2020-06-04 13:50:00|3933.9|3932.1|3942.9|3941.1|3945.9|3944.1|3932.3|3930.5|0
1591278900000|2020-06-04 13:55:00|3943.5|3941.7|3934.5|3932.7|3945.1|3943.3|3934.5|3932.7|0
1591279200000|2020-06-04 14:00:00|3933.7|3931.9|3931.3|3929.5|3938.2|3936.4|3929.8|3928|0
1591279500000|2020-06-04 14:05:00|3931.2|3929.4|3936.6|3934.8|3936.9|3935.1|3926.8|3925|0
1591279800000|2020-06-04 14:10:00|3936.5|3934.7|3933.2|3931.4|3936.5|3934.7|3930.2|3928.4|0
1591280100000|2020-06-04 14:15:00|3933.4|3931.6|3941.8|3940|3942.6|3940.8|3933.4|3931.6|0
1591280400000|2020-06-04 14:20:00|3942|3940.2|3940.6|3938.8|3944.7|3942.9|3939.1|3937.3|0
1591280700000|2020-06-04 14:25:00|3940.5|3938.7|3941|3939.2|3941.5|3939.7|3935.2|3933.4|0
1591281000000|2020-06-04 14:30:00|3941.2|3939.4|3946.3|3944.5|3949.2|3947.4|3937.5|3935.7|0
1591281300000|2020-06-04 14:35:00|3946.1|3944.3|3942.8|3941|3946.1|3944.3|3939.4|3937.6|0
1591281600000|2020-06-04 14:40:00|3942.6|3940.8|3932.9|3931.1|3944.1|3942.3|3932.3|3930.5|0
1591281900000|2020-06-04 14:45:00|3933.1|3931.3|3935|3933.2|3936.7|3934.9|3929.2|3927.4|0
1591282200000|2020-06-04 14:50:00|3934.9|3933.1|3935.5|3933.7|3936.3|3934.5|3931.5|3929.7|0
1591282500000|2020-06-04 14:55:00|3935.3|3933.5|3933.6|3931.8|3937.1|3935.3|3932.6|3930.8|0
1591282800000|2020-06-04 15:00:00|3933.4|3931.6|3928.1|3926.3|3934.8|3933|3925.5|3923.7|0
1591283100000|2020-06-04 15:05:00|3928|3926.2|3914.8|3913|3928.4|3926.6|3914.8|3913|0
1591283400000|2020-06-04 15:10:00|3915|3913.2|3905.6|3903.8|3915.5|3913.7|3903|3901.2|0
1591283700000|2020-06-04 15:15:00|3905.7|3903.9|3895.6|3893.8|3906.6|3904.8|3891.9|3890.1|0
1591284000000|2020-06-04 15:20:00|3895.4|3893.6|3897.3|3895.5|3901.6|3899.8|3895.3|3893.5|0
1591284300000|2020-06-04 15:25:00|3897.2|3895.4|3894.4|3892.6|3897.4|3895.6|3890.6|3888.8|0
1591284600000|2020-06-04 15:30:00|3894.3|3892.5|3903|3901.2|3904.4|3902.6|3891.4|3889.6|0
1591284900000|2020-06-04 15:35:00|3903.4|3901.6|3910|3908.2|3910|3908.2|3902|3900.2|0
1591285200000|2020-06-04 15:40:00|3910.2|3908.4|3901.5|3899.7|3911.1|3909.3|3901.4|3899.6|0
1591285500000|2020-06-04 15:45:00|3901.8|3900|3900.4|3898.6|3905.8|3904|3899.8|3898|0
1591285800000|2020-06-04 15:50:00|3900.5|3898.7|3903.3|3901.5|3903.7|3901.9|3899|3897.2|0
1591286100000|2020-06-04 15:55:00|3903.2|3901.4|3903.9|3902.1|3906.9|3905.1|3900.9|3899.1|0
1591286400000|2020-06-04 16:00:00|3903.8|3902|3905.3|3903.5|3906.2|3904.4|3901.9|3900.1|0
1591286700000|2020-06-04 16:05:00|3905.4|3903.6|3907.5|3905.7|3907.9|3906.1|3903.1|3901.3|0
1591287000000|2020-06-04 16:10:00|3907.4|3905.6|3900.3|3898.5|3907.4|3905.6|3900.3|3898.5|0
1591287300000|2020-06-04 16:15:00|3900.6|3898.8|3906.7|3904.9|3907|3905.2|3898.7|3896.9|0
1591287600000|2020-06-04 16:20:00|3906.5|3904.7|3907|3905.2|3909.3|3907.5|3904.8|3903|0
1591287900000|2020-06-04 16:25:00|3907.1|3905.3|3898.8|3897|3907.5|3905.7|3898.6|3896.8|0
1591288200000|2020-06-04 16:30:00|3898.7|3896.9|3889|3887.2|3899.1|3897.3|3886.8|3885|0
1591288500000|2020-06-04 16:35:00|3888.8|3887|3889|3887.2|3892|3890.2|3888|3886.2|0
1591288800000|2020-06-04 16:40:00|3888.5|3886.7|3887.6|3885.8|3892.8|3891|3887.5|3885.7|0
1591289100000|2020-06-04 16:45:00|3887.5|3885.7|3887.1|3885.3|3889.2|3887.4|3886.2|3884.4|0
1591289400000|2020-06-04 16:50:00|3887.3|3885.5|3888.8|3887|3890.4|3888.6|3887.3|3885.5|0
1591289700000|2020-06-04 16:55:00|3889.1|3887.3|3883.6|3881.8|3890.4|3888.6|3882.8|3881|0
1591290000000|2020-06-04 17:00:00|3883.5|3881.7|3888.7|3886.9|3889.2|3887.4|3883.4|3881.6|0
1591290300000|2020-06-04 17:05:00|3888.6|3886.8|3892.9|3891.1|3894|3892.2|3886.9|3885.1|0
1591290600000|2020-06-04 17:10:00|3892.7|3890.9|3890.2|3888.4|3892.9|3891.1|3888.9|3887.1|0
1591290900000|2020-06-04 17:15:00|3889.8|3888|3889.1|3887.3|3890.9|3889.1|3887.2|3885.4|0
1591291200000|2020-06-04 17:20:00|3889|3887.2|3886.6|3884.8|3890.4|3888.6|3886|3884.2|0
1591291500000|2020-06-04 17:25:00|3887.2|3885.4|3885.1|3883.3|3889.3|3887.5|3884.9|3883.1|0
1591291800000|2020-06-04 17:30:00|3885.4|3883.6|3892.1|3890.3|3892.3|3890.5|3885.4|3883.6|0
1591292100000|2020-06-04 17:35:00|3892.2|3890.4|3893.9|3892.1|3894.1|3892.3|3888.9|3887.1|0
1591292400000|2020-06-04 17:40:00|3893.8|3892|3897.7|3895.9|3897.8|3896|3892.6|3890.8|0
1591292700000|2020-06-04 17:45:00|3897.8|3896|3897.8|3896|3898.9|3897.1|3896.3|3894.5|0
1591293000000|2020-06-04 17:50:00|3897.9|3896.1|3895.1|3893.3|3897.9|3896.1|3893.8|3892|0
1591293300000|2020-06-04 17:55:00|3895|3893.2|3897.4|3895.6|3899.4|3897.6|3894|3892.2|0
1591293600000|2020-06-04 18:00:00|3897.2|3895.4|3897.9|3896.1|3898.9|3897.1|3896.5|3894.7|0
1591293900000|2020-06-04 18:05:00|3897.8|3896|3894.6|3892.8|3899|3897.2|3893.7|3891.9|0
1591294200000|2020-06-04 18:10:00|3894.8|3893|3895.6|3893.8|3896.1|3894.3|3892.6|3890.8|0
1591294500000|2020-06-04 18:15:00|3895.5|3893.7|3895.8|3894|3897.3|3895.5|3894.1|3892.3|0
1591294800000|2020-06-04 18:20:00|3895.5|3893.7|3892.9|3891.1|3896.4|3894.6|3892|3890.2|0
1591295100000|2020-06-04 18:25:00|3893|3891.2|3890.4|3888.6|3893|3891.2|3889.8|3888|0
1591295400000|2020-06-04 18:30:00|3890.5|3888.7|3881.7|3879.9|3891.7|3889.9|3880.1|3878.3|0
1591295700000|2020-06-04 18:35:00|3881.9|3880.1|3878.9|3877.1|3883.2|3881.4|3877.8|3876|0
1591296000000|2020-06-04 18:40:00|3878.8|3877|3873.8|3872|3879.4|3877.6|3873.7|3871.9|0
1591296300000|2020-06-04 18:45:00|3873.9|3872.1|3875.7|3873.9|3876.6|3874.8|3871.5|3869.7|0
1591296600000|2020-06-04 18:50:00|3875.5|3873.7|3872|3870.2|3875.5|3873.7|3871.5|3869.7|0
1591296900000|2020-06-04 18:55:00|3872.3|3870.5|3856.2|3854.4|3872.8|3871|3856|3854.2|0
1591297200000|2020-06-04 19:00:00|3855.5|3853.7|3864.4|3862.6|3866.2|3864.4|3855.3|3853.5|0
1591297500000|2020-06-04 19:05:00|3864.3|3862.5|3856.5|3854.7|3864.3|3862.5|3851.1|3849.3|0
1591297800000|2020-06-04 19:10:00|3856.6|3854.8|3855.7|3853.9|3859.9|3858.1|3854.7|3852.9|0
1591298100000|2020-06-04 19:15:00|3855.6|3853.8|3858.4|3856.6|3858.8|3857|3847.2|3845.4|0
1591298400000|2020-06-04 19:20:00|3858.6|3856.8|3860.2|3858.4|3862.2|3860.4|3855.6|3853.8|0
1591298700000|2020-06-04 19:25:00|3860.1|3858.3|3859.4|3857.6|3863|3861.2|3856.6|3854.8|0
1591299000000|2020-06-04 19:30:00|3859.6|3857.8|3861.8|3860|3865.6|3863.8|3858.1|3856.3|0
1591299300000|2020-06-04 19:35:00|3861.9|3860.1|3860.4|3858.6|3863.9|3862.1|3857.5|3855.7|0
1591299600000|2020-06-04 19:40:00|3859.6|3857.8|3860.8|3859|3862.6|3860.8|3857.7|3855.9|0
1591299900000|2020-06-04 19:45:00|3860.7|3858.9|3862.9|3861.1|3863.2|3861.4|3857.5|3855.7|0
1591300200000|2020-06-04 19:50:00|3863.9|3862.1|3864.3|3862.5|3864.5|3862.7|3854.8|3853|0
1591300500000|2020-06-04 19:55:00|3864.4|3862.6|3871.6|3869.8|3871.6|3869.8|3863.7|3861.9|0
1591300800000|2020-06-04 20:00:00|3872.2|3869.2|3871.8|3868.8|3873.1|3870.1|3869.1|3866.1|0
1591301100000|2020-06-04 20:05:00|3871.9|3868.9|3871.3|3868.3|3872.9|3869.9|3870.5|3867.5|0
1591301400000|2020-06-04 20:10:00|3871.2|3868.2|3870.6|3867.6|3872.2|3869.2|3870.5|3867.5|0
1591301700000|2020-06-04 20:15:00|3870.9|3867.9|3870.2|3867.2|3870.9|3867.9|3869.4|3866.4|0
1591302000000|2020-06-04 20:20:00|3870.3|3867.3|3869.3|3866.3|3870.3|3867.3|3869.2|3866.2|0
1591302300000|2020-06-04 20:25:00|3869.4|3866.4|3868.8|3865.8|3869.6|3866.6|3868.7|3865.7|0
1591302600000|2020-06-04 20:30:00|3868.9|3865.9|3870.6|3867.6|3870.7|3867.7|3868.9|3865.9|0
1591302900000|2020-06-04 20:35:00|3870.9|3867.9|3872.5|3869.5|3873.3|3870.3|3870.7|3867.7|0
1591303200000|2020-06-04 20:40:00|3872.6|3869.6|3873.7|3870.7|3874.2|3871.2|3872.6|3869.6|0
1591303500000|2020-06-04 20:45:00|3873.8|3870.8|3873.3|3870.3|3874.6|3871.6|3873.3|3870.3|0
1591303800000|2020-06-04 20:50:00|3873.6|3870.6|3873.7|3870.7|3873.7|3870.7|3873.4|3870.4|0
1591304100000|2020-06-04 20:55:00|3873.8|3870.8|3873.7|3870.7|3874.8|3871.8|3873.5|3870.5|0
1591304400000|2020-06-04 21:00:00|3873.6|3870.6|3873.6|3870.6|3874.4|3871.4|3873.4|3870.4|0
1591304700000|2020-06-04 21:05:00|3873.4|3870.4|3872.8|3869.8|3873.6|3870.6|3872.8|3869.8|0
1591305000000|2020-06-04 21:10:00|3872.7|3869.7|3873.6|3870.6|3874|3871|3872.7|3869.7|0
1591305300000|2020-06-04 21:15:00|3873.5|3870.5|3873.5|3870.5|3873.9|3870.9|3873.5|3870.5|0
1591305600000|2020-06-04 21:20:00|3873.6|3870.6|3873|3870|3873.6|3870.6|3872.1|3869.1|0
1591305900000|2020-06-04 21:25:00|3873.1|3870.1|3872.9|3869.9|3873.6|3870.6|3872.9|3869.9|0
1591306200000|2020-06-04 21:30:00|3873|3870|3872.9|3869.9|3873.2|3870.2|3872.8|3869.8|0
1591306500000|2020-06-04 21:35:00|3872.8|3869.8|3872.7|3869.7|3873.2|3870.2|3872.5|3869.5|0
1591306800000|2020-06-04 21:40:00|3872.6|3869.6|3873.9|3870.9|3873.9|3870.9|3872.6|3869.6|0
1591307100000|2020-06-04 21:45:00|3874|3871|3874.1|3871.1|3874.4|3871.4|3874|3871|0
1591307400000|2020-06-04 21:50:00|3874.2|3871.2|3874.2|3871.2|3874.9|3871.9|3873.9|3870.9|0
1591307700000|2020-06-04 21:55:00|3874.1|3871.1|3873.8|3870.8|3874.1|3871.1|3873.7|3870.7|0
1591308000000|2020-06-04 22:00:00|3873.9|3870.9|3873.9|3870.9|3874.1|3871.1|3873.7|3870.7|0
1591308300000|2020-06-04 22:05:00|3874.6|3871.6|3873.7|3870.7|3874.6|3871.6|3873.6|3870.6|0
1591308600000|2020-06-04 22:10:00|3873.8|3870.8|3873.5|3870.5|3873.8|3870.8|3873.1|3870.1|0
1591308900000|2020-06-04 22:15:00|3873.4|3870.4|3872.9|3869.9|3873.4|3870.4|3872.8|3869.8|0
1591309200000|2020-06-04 22:20:00|3873|3870|3872.1|3869.1|3873.1|3870.1|3872.1|3869.1|0
1591309500000|2020-06-04 22:25:00|3872.2|3869.2|3872.6|3869.6|3872.6|3869.6|3872.1|3869.1|0
1591309800000|2020-06-04 22:30:00|3872.8|3869.8|3874.1|3871.1|3874.2|3871.2|3872.6|3869.6|0
1591310100000|2020-06-04 22:35:00|3874.2|3871.2|3873.8|3870.8|3874.5|3871.5|3873.5|3870.5|0
1591310400000|2020-06-04 22:40:00|3873.7|3870.7|3873.9|3870.9|3874.1|3871.1|3873.6|3870.6|0
1591310700000|2020-06-04 22:45:00|3874|3871|3874.3|3871.3|3874.5|3871.5|3873.9|3870.9|0
1591311000000|2020-06-04 22:50:00|3874.2|3871.2|3873.6|3870.6|3874.3|3871.3|3873.1|3870.1|0
1591311300000|2020-06-04 22:55:00|3873.3|3870.3|3873.1|3870.1|3874.1|3871.1|3873.1|3870.1|0
1591311600000|2020-06-04 23:00:00|3873.4|3870.4|3873.2|3870.2|3873.7|3870.7|3873.1|3870.1|0
1591311900000|2020-06-04 23:05:00|3873.3|3870.3|3872.8|3869.8|3873.4|3870.4|3872.8|3869.8|0
1591312200000|2020-06-04 23:10:00|3872.7|3869.7|3872|3869|3872.8|3869.8|3871.9|3868.9|0
1591312500000|2020-06-04 23:15:00|3872.1|3869.1|3872.8|3869.8|3872.8|3869.8|3871.9|3868.9|0
1591312800000|2020-06-04 23:20:00|3872.9|3869.9|3874|3871|3874.2|3871.2|3872.7|3869.7|0
1591313100000|2020-06-04 23:25:00|3873.8|3870.8|3873.2|3870.2|3874.2|3871.2|3873.1|3870.1|0
1591313400000|2020-06-04 23:30:00|3873.3|3870.3|3873.6|3870.6|3873.6|3870.6|3873.1|3870.1|0
1591313700000|2020-06-04 23:35:00|3873.5|3870.5|3874.1|3871.1|3874.2|3871.2|3873.4|3870.4|0
1591314000000|2020-06-04 23:40:00|3873.7|3870.7|3874.3|3871.3|3874.4|3871.4|3873.5|3870.5|0
1591314300000|2020-06-04 23:45:00|3874.4|3871.4|3873.2|3870.2|3874.4|3871.4|3873.2|3870.2|0
1591314600000|2020-06-04 23:50:00|3872.9|3869.9|3872.1|3869.1|3873.2|3870.2|3871.8|3868.8|0
1591314900000|2020-06-04 23:55:00|3872|3869|3873.8|3868.8|3873.8|3870|3871.8|3868.5|0
1591315200000|2020-06-05 00:00:00|3873.9|3868.9|3873.6|3868.6|3876.1|3871.1|3871.1|3866.1|0
1591315500000|2020-06-05 00:05:00|3873.7|3868.7|3876.9|3871.9|3877.3|3872.3|3873.5|3868.5|0
1591315800000|2020-06-05 00:10:00|3876.8|3871.8|3877.1|3872.1|3877.5|3872.5|3875.2|3870.2|0
1591316100000|2020-06-05 00:15:00|3877.3|3872.3|3875.9|3870.9|3878|3873|3875.5|3870.5|0
1591316400000|2020-06-05 00:20:00|3875.8|3870.8|3875|3870|3875.8|3870.8|3873.1|3868.1|0
1591316700000|2020-06-05 00:25:00|3874.8|3869.8|3877|3872|3877.6|3872.6|3874.4|3869.4|0
1591317000000|2020-06-05 00:30:00|3876.9|3871.9|3876.7|3871.7|3877.9|3872.9|3875|3870|0
1591317300000|2020-06-05 00:35:00|3876.9|3871.9|3879|3874|3879.2|3874.2|3876.1|3871.1|0
1591317600000|2020-06-05 00:40:00|3879.1|3874.1|3880.7|3875.7|3880.9|3875.9|3879.1|3874.1|0
1591317900000|2020-06-05 00:45:00|3880.6|3875.6|3881|3876|3881.4|3876.4|3879.8|3874.8|0
1591318200000|2020-06-05 00:50:00|3881.2|3876.2|3878.8|3873.8|3882|3877|3878.1|3873.1|0
1591318500000|2020-06-05 00:55:00|3878.7|3873.7|3879.5|3874.5|3879.7|3874.7|3877.9|3872.9|0
1591318800000|2020-06-05 01:00:00|3879.6|3874.6|3882.4|3877.4|3884.6|3879.6|3879.6|3874.6|0
1591319100000|2020-06-05 01:05:00|3882.3|3877.3|3880.3|3875.3|3883.1|3878.1|3879.3|3874.3|0
1591319400000|2020-06-05 01:10:00|3880.4|3875.4|3877|3872|3880.9|3875.9|3876.5|3871.5|0
1591319700000|2020-06-05 01:15:00|3877.1|3872.1|3878.2|3873.2|3879.1|3874.1|3875.9|3870.9|0
1591320000000|2020-06-05 01:20:00|3878.3|3873.3|3879.9|3874.9|3880.6|3875.6|3877.7|3872.7|0
1591320300000|2020-06-05 01:25:00|3880.1|3875.1|3879|3874|3880.6|3875.6|3878.6|3873.6|0
1591320600000|2020-06-05 01:30:00|3878.8|3873.8|3880.6|3875.6|3884.1|3879.1|3878.8|3873.8|0
1591320900000|2020-06-05 01:35:00|3880.7|3875.7|3880.3|3875.3|3881.8|3876.8|3879.3|3874.3|0
1591321200000|2020-06-05 01:40:00|3880.1|3875.1|3878.5|3873.5|3880.9|3875.9|3878|3873|0
1591321500000|2020-06-05 01:45:00|3878.7|3873.7|3879.3|3874.3|3880|3875|3877.1|3872.1|0
1591321800000|2020-06-05 01:50:00|3879.4|3874.4|3880.9|3875.9|3882|3877|3878.2|3873.2|0
1591322100000|2020-06-05 01:55:00|3881|3876|3880.5|3875.5|3881.6|3876.6|3879.7|3874.7|0
1591322400000|2020-06-05 02:00:00|3880.8|3875.8|3881.8|3876.8|3882.3|3877.3|3879.5|3874.5|0
1591322700000|2020-06-05 02:05:00|3881.9|3876.9|3880.8|3875.8|3882.7|3877.7|3880.5|3875.5|0
1591323000000|2020-06-05 02:10:00|3880.9|3875.9|3881.2|3876.2|3882.1|3877.1|3880.4|3875.4|0
1591323300000|2020-06-05 02:15:00|3881.5|3876.5|3882.5|3877.5|3882.9|3877.9|3881.5|3876.5|0
1591323600000|2020-06-05 02:20:00|3882.7|3877.7|3882.6|3877.6|3883.2|3878.2|3881.8|3876.8|0
1591323900000|2020-06-05 02:25:00|3882.7|3877.7|3881.4|3876.4|3883.4|3878.4|3881.3|3876.3|0
1591324200000|2020-06-05 02:30:00|3881.7|3876.7|3886.3|3881.3|3887.4|3882.4|3881.5|3876.5|0
1591324500000|2020-06-05 02:35:00|3886.4|3881.4|3884.7|3879.7|3887.1|3882.1|3884.4|3879.4|0
1591324800000|2020-06-05 02:40:00|3884.6|3879.6|3884.1|3879.1|3884.9|3879.9|3883.7|3878.7|0
1591325100000|2020-06-05 02:45:00|3884.2|3879.2|3885.7|3880.7|3886.7|3881.7|3883.6|3878.6|0
1591325400000|2020-06-05 02:50:00|3885.8|3880.8|3883.6|3878.6|3885.9|3880.9|3883.3|3878.3|0
1591325700000|2020-06-05 02:55:00|3883.7|3878.7|3883.4|3878.4|3884.9|3879.9|3882.6|3877.6|0
1591326000000|2020-06-05 03:00:00|3883.6|3878.6|3884.3|3879.3|3885.1|3880.1|3883.2|3878.2|0
1591326300000|2020-06-05 03:05:00|3884.4|3879.4|3884.4|3879.4|3885.4|3880.4|3884|3879|0
1591326600000|2020-06-05 03:10:00|3884.5|3879.5|3886.6|3881.6|3886.8|3881.8|3884|3879|0
1591326900000|2020-06-05 03:15:00|3886.5|3881.5|3886.1|3881.1|3887.2|3882.2|3885.9|3880.9|0
1591327200000|2020-06-05 03:20:00|3886.2|3881.2|3885.8|3880.8|3886.8|3881.8|3885.6|3880.6|0
1591327500000|2020-06-05 03:25:00|3886|3881|3886.8|3881.8|3887|3882|3885.5|3880.5|0
1591327800000|2020-06-05 03:30:00|3886.9|3881.9|3886.3|3881.3|3887.5|3882.5|3885.6|3880.6|0
1591328100000|2020-06-05 03:35:00|3886.4|3881.4|3886|3881|3887|3882|3884.8|3879.8|0
1591328400000|2020-06-05 03:40:00|3885.9|3880.9|3884.7|3879.7|3885.9|3880.9|3883.8|3878.8|0
1591328700000|2020-06-05 03:45:00|3884.9|3879.9|3883.7|3878.7|3885.1|3880.1|3882.9|3877.9|0
1591329000000|2020-06-05 03:50:00|3883.8|3878.8|3886.2|3881.2|3886.2|3881.2|3883.8|3878.8|0
1591329300000|2020-06-05 03:55:00|3886.6|3881.6|3889.9|3884.9|3892.4|3887.4|3886.2|3881.2|0
1591329600000|2020-06-05 04:00:00|3889.8|3884.8|3889.4|3884.4|3890.8|3885.8|3889|3884|0
1591329900000|2020-06-05 04:05:00|3889.3|3884.3|3889.6|3884.6|3890.4|3885.4|3889.1|3884.1|0
1591330200000|2020-06-05 04:10:00|3889.5|3884.5|3890.4|3885.4|3891|3886|3888.4|3883.4|0
1591330500000|2020-06-05 04:15:00|3890.2|3885.2|3890.7|3885.7|3890.9|3885.9|3889.8|3884.8|0
1591330800000|2020-06-05 04:20:00|3890.6|3885.6|3891.2|3886.2|3891.5|3886.5|3890.1|3885.1|0
1591331100000|2020-06-05 04:25:00|3891.1|3886.1|3893.1|3888.1|3893.9|3888.9|3891.1|3886.1|0
1591331400000|2020-06-05 04:30:00|3892.7|3887.7|3892.5|3887.5|3893.2|3888.2|3892.1|3887.1|0
1591331700000|2020-06-05 04:35:00|3892.6|3887.6|3893.2|3888.2|3893.5|3888.5|3892.2|3887.2|0
1591332000000|2020-06-05 04:40:00|3893.4|3888.4|3893.5|3888.5|3894.1|3889.1|3892.7|3887.7|0
1591332300000|2020-06-05 04:45:00|3893.6|3888.6|3893.7|3888.7|3894.1|3889.1|3893.3|3888.3|0
1591332600000|2020-06-05 04:50:00|3893.6|3888.6|3892.6|3887.6|3893.7|3888.7|3892.6|3887.6|0
1591332900000|2020-06-05 04:55:00|3892.5|3887.5|3890.8|3885.8|3892.8|3887.8|3890.8|3885.8|0
1591333200000|2020-06-05 05:00:00|3890.9|3885.9|3891.1|3886.1|3891.4|3886.4|3889.5|3884.5|0
1591333500000|2020-06-05 05:05:00|3891|3886|3890.9|3885.9|3892.4|3887.4|3890.4|3885.4|0
1591333800000|2020-06-05 05:10:00|3890.8|3885.8|3890.4|3885.4|3891.4|3886.4|3890.4|3885.4|0
1591334100000|2020-06-05 05:15:00|3890.3|3885.3|3888.4|3883.4|3890.3|3885.3|3888.2|3883.2|0
1591334400000|2020-06-05 05:20:00|3888.3|3883.3|3890.2|3885.2|3890.2|3885.2|3888.2|3883.2|0
1591334700000|2020-06-05 05:25:00|3890.1|3885.1|3890.7|3885.7|3891.2|3886.2|3890|3885|0
1591335000000|2020-06-05 05:30:00|3890.8|3885.8|3889.9|3884.9|3891.9|3886.9|3889.7|3884.7|0
1591335300000|2020-06-05 05:35:00|3890|3885|3889.5|3884.5|3891.2|3886.2|3889.3|3884.3|0
1591335600000|2020-06-05 05:40:00|3889.6|3884.6|3890.7|3885.7|3891.3|3886.3|3889.1|3884.1|0
1591335900000|2020-06-05 05:45:00|3890.8|3885.8|3899.1|3894.1|3902.3|3897.3|3890.3|3885.3|0
1591336200000|2020-06-05 05:50:00|3899.3|3894.3|3899.7|3894.7|3900.9|3895.9|3897.9|3892.9|0
1591336500000|2020-06-05 05:55:00|3899.8|3894.8|3900.8|3895.8|3901.7|3896.7|3899.5|3894.5|0
1591336800000|2020-06-05 06:00:00|3900.9|3895.9|3900.6|3895.6|3905|3900|3899.7|3894.7|0
1591337100000|2020-06-05 06:05:00|3900.7|3895.7|3898|3893|3900.9|3895.9|3897.7|3892.7|0
1591337400000|2020-06-05 06:10:00|3897.9|3892.9|3898.6|3893.6|3898.6|3893.6|3897.3|3892.3|0
1591337700000|2020-06-05 06:15:00|3898.5|3893.5|3899.3|3894.3|3900.9|3895.9|3897.9|3892.9|0
1591338000000|2020-06-05 06:20:00|3899.4|3894.4|3899.4|3894.4|3899.6|3894.6|3898.3|3893.3|0
1591338300000|2020-06-05 06:25:00|3899.7|3894.7|3901.3|3896.3|3901.4|3896.4|3899.1|3894.1|0
1591338600000|2020-06-05 06:30:00|3901.2|3896.2|3900.5|3895.5|3902.4|3897.4|3899.8|3894.8|0
1591338900000|2020-06-05 06:35:00|3900.7|3895.7|3900.8|3895.8|3902.3|3897.3|3900.3|3895.3|0
1591339200000|2020-06-05 06:40:00|3900.7|3895.7|3902.2|3897.2|3902.3|3897.3|3900.4|3895.4|0
1591339500000|2020-06-05 06:45:00|3902.3|3897.3|3902.7|3897.7|3903.1|3898.1|3900.7|3895.7|0
1591339800000|2020-06-05 06:50:00|3902.8|3897.8|3902.5|3897.5|3903.4|3898.4|3900.3|3895.3|0
1591340100000|2020-06-05 06:55:00|3902.6|3897.6|3902.3|3897.3|3903.4|3898.4|3901.6|3896.6|0
1591340400000|2020-06-05 07:00:00|3902.9|3897.9|3901.7|3896.7|3903.2|3898.2|3900.1|3895.1|0
1591340700000|2020-06-05 07:05:00|3901.5|3896.5|3902.4|3897.4|3902.4|3897.4|3899.3|3894.3|0
1591341000000|2020-06-05 07:10:00|3902.3|3897.3|3905.8|3900.8|3906.2|3901.2|3901.9|3896.9|0
1591341300000|2020-06-05 07:15:00|3905.6|3900.6|3904.7|3899.7|3906.6|3901.6|3903.9|3898.9|0
1591341600000|2020-06-05 07:20:00|3904.5|3899.5|3909.6|3904.6|3910.8|3905.8|3904.5|3899.5|0
1591341900000|2020-06-05 07:25:00|3909.7|3904.7|3908.8|3903.8|3911.6|3906.6|3908.6|3903.6|0
1591342200000|2020-06-05 07:30:00|3908.9|3903.9|3908.4|3903.4|3909.8|3904.8|3907.5|3902.5|0
1591342500000|2020-06-05 07:35:00|3908.3|3903.3|3907.8|3902.8|3911|3906|3907.2|3902.2|0
1591342800000|2020-06-05 07:40:00|3907.5|3902.5|3910.5|3905.5|3912.3|3907.3|3906.5|3901.5|0
1591343100000|2020-06-05 07:45:00|3910.4|3905.4|3909.7|3904.7|3912.4|3907.4|3909.5|3904.5|0
1591343400000|2020-06-05 07:50:00|3909.8|3904.8|3908.7|3903.7|3910|3905|3907.6|3902.6|0
1591343700000|2020-06-05 07:55:00|3908.6|3903.6|3909.7|3904.7|3911.3|3906.3|3908.3|3903.3|0
1591344000000|2020-06-05 08:00:00|3909.6|3904.6|3900.1|3897.1|3909.6|3904.6|3894.9|3891.9|0
1591344300000|2020-06-05 08:05:00|3900.3|3897.3|3906.9|3903.9|3907.2|3904.2|3900.3|3897.3|0
1591344600000|2020-06-05 08:10:00|3907.1|3904.1|3908.5|3905.5|3909.1|3906.1|3906.3|3903.3|0
1591344900000|2020-06-05 08:15:00|3908.6|3905.6|3909.7|3906.7|3909.7|3906.7|3908.6|3905.6|0
1591345200000|2020-06-05 08:20:00|3909.6|3906.6|3909.2|3906.2|3911.3|3908.3|3909|3906|0
1591345500000|2020-06-05 08:25:00|3909.5|3906.5|3909.8|3906.8|3910.9|3907.9|3909.1|3906.1|0
1591345800000|2020-06-05 08:30:00|3909.7|3906.7|3908|3905|3910.2|3907.2|3907|3904|0
1591346100000|2020-06-05 08:35:00|3908.3|3905.3|3906.2|3903.2|3909.8|3906.8|3905.8|3902.8|0
1591346400000|2020-06-05 08:40:00|3906.3|3903.3|3905.5|3902.5|3907.5|3904.5|3905.5|3902.5|0
1591346700000|2020-06-05 08:45:00|3905.6|3902.6|3904.4|3901.4|3906.5|3903.5|3903.9|3900.9|0
1591347000000|2020-06-05 08:50:00|3904.5|3901.5|3898.7|3895.7|3905|3902|3898.7|3895.7|0
1591347300000|2020-06-05 08:55:00|3898.3|3895.3|3898.5|3895.5|3899.7|3896.7|3897.8|3894.8|0
1591347600000|2020-06-05 09:00:00|3898.9|3895.9|3899.8|3896.8|3899.9|3896.9|3898.5|3895.5|0
1591347900000|2020-06-05 09:05:00|3899.5|3896.5|3899.1|3896.1|3900.2|3897.2|3898.7|3895.7|0
1591348200000|2020-06-05 09:10:00|3898.7|3895.7|3898.5|3895.5|3899.2|3896.2|3897.5|3894.5|0
1591348500000|2020-06-05 09:15:00|3898.4|3895.4|3898.5|3895.5|3898.6|3895.6|3897.4|3894.4|0
1591348800000|2020-06-05 09:20:00|3898|3895|3897.4|3894.4|3898|3895|3897.3|3894.3|0
1591349100000|2020-06-05 09:25:00|3897.5|3894.5|3896.4|3893.4|3897.7|3894.7|3896.2|3893.2|0
1591349400000|2020-06-05 09:30:00|3896.3|3893.3|3894.6|3891.6|3896.5|3893.5|3893.8|3890.8|0
1591349700000|2020-06-05 09:35:00|3894.8|3891.8|3895.8|3892.8|3896.1|3893.1|3894.7|3891.7|0
1591350000000|2020-06-05 09:40:00|3895.7|3892.7|3895.6|3892.6|3895.9|3892.9|3895.6|3892.6|0
1591350300000|2020-06-05 09:45:00|3894.9|3891.9|3895.3|3892.3|3895.3|3892.3|3894|3891|0
1591350600000|2020-06-05 09:50:00|3895.5|3892.5|3896.3|3893.3|3897.5|3894.5|3895.5|3892.5|0
1591350900000|2020-06-05 09:55:00|3896.7|3893.7|3898.7|3895.7|3898.7|3895.7|3896.5|3893.5|0
1591351200000|2020-06-05 10:00:00|3898.6|3895.6|3896.5|3893.5|3898.7|3895.7|3896.2|3893.2|0
1591351500000|2020-06-05 10:05:00|3896.8|3893.8|3892.4|3889.4|3896.8|3893.8|3892|3889|0
1591351800000|2020-06-05 10:10:00|3892.1|3889.1|3891.8|3888.8|3892.2|3889.2|3891.4|3888.4|0
1591352100000|2020-06-05 10:15:00|3891.7|3888.7|3889.9|3886.9|3892.1|3889.1|3889.9|3886.9|0
1591352400000|2020-06-05 10:20:00|3889.3|3886.3|3890.7|3887.7|3890.7|3887.7|3888.9|3885.9|0
1591352700000|2020-06-05 10:25:00|3890.6|3887.6|3890.4|3887.4|3891|3888|3890|3887|0
1591353000000|2020-06-05 10:30:00|3890.3|3887.3|3891.4|3888.4|3891.6|3888.6|3890.3|3887.3|0
1591353300000|2020-06-05 10:35:00|3891.6|3888.6|3892.7|3889.7|3894|3891|3891.6|3888.6|0
1591353600000|2020-06-05 10:40:00|3892.9|3889.9|3892.5|3889.5|3892.9|3889.9|3892.1|3889.1|0
1591353900000|2020-06-05 10:45:00|3892.6|3889.6|3892.4|3889.4|3892.6|3889.6|3892.3|3889.3|0
1591354200000|2020-06-05 10:50:00|3892.2|3889.2|3892.2|3889.2|3892.5|3889.5|3892.1|3889.1|0
1591354500000|2020-06-05 10:55:00|3892.1|3889.1|3891.9|3888.9|3892.2|3889.2|3891.7|3888.7|0
1591354800000|2020-06-05 11:00:00|3891.6|3888.6|3893.7|3890.7|3894.9|3891.9|3891.6|3888.6|0
1591355100000|2020-06-05 11:05:00|3893.8|3890.8|3893.4|3890.4|3894.1|3891.1|3893.3|3890.3|0
1591355400000|2020-06-05 11:10:00|3893.3|3890.3|3892.8|3889.8|3893.7|3890.7|3892.7|3889.7|0
1591355700000|2020-06-05 11:15:00|3892.7|3889.7|3895.4|3892.4|3895.5|3892.5|3892.7|3889.7|0
1591356000000|2020-06-05 11:20:00|3895.5|3892.5|3895.5|3892.5|3896.8|3893.8|3895|3892|0
1591356300000|2020-06-05 11:25:00|3895.6|3892.6|3893.5|3890.5|3895.8|3892.8|3893.5|3890.5|0
1591356600000|2020-06-05 11:30:00|3893.3|3890.3|3894.4|3891.4|3894.9|3891.9|3892.8|3889.8|0
1591356900000|2020-06-05 11:35:00|3894.5|3891.5|3893.4|3890.4|3894.8|3891.8|3892.7|3889.7|0
1591357200000|2020-06-05 11:40:00|3893.5|3890.5|3891.6|3888.6|3893.7|3890.7|3891.5|3888.5|0
1591357500000|2020-06-05 11:45:00|3892.1|3889.1|3892.8|3889.8|3892.9|3889.9|3890.9|3887.9|0
1591357800000|2020-06-05 11:50:00|3892.7|3889.7|3891.7|3888.7|3894.2|3891.2|3891.6|3888.6|0
1591358100000|2020-06-05 11:55:00|3891.6|3888.6|3890.7|3887.7|3892.2|3889.2|3890.3|3887.3|0
1591358400000|2020-06-05 12:00:00|3890.5|3887.5|3884.9|3881.9|3890.7|3887.7|3884.6|3881.6|0
1591358700000|2020-06-05 12:05:00|3885.2|3882.2|3882.1|3879.1|3886.1|3883.1|3882.1|3879.1|0
1591359000000|2020-06-05 12:10:00|3882|3879|3881.9|3878.9|3882.9|3879.9|3881.1|3878.1|0
1591359300000|2020-06-05 12:15:00|3882.2|3879.2|3882.7|3879.7|3882.7|3879.7|3881|3878|0
1591359600000|2020-06-05 12:20:00|3882.8|3879.8|3885.5|3882.5|3885.5|3882.5|3882.8|3879.8|0
1591359900000|2020-06-05 12:25:00|3885.7|3882.7|3887.1|3884.1|3887.1|3884.1|3885.1|3882.1|0
1591360200000|2020-06-05 12:30:00|3887.2|3884.2|3892.1|3889.1|3895.6|3892.6|3887.2|3884.2|0
1591360500000|2020-06-05 12:35:00|3892.2|3889.2|3891.5|3888.5|3895.4|3892.4|3890.3|3887.3|0
1591360800000|2020-06-05 12:40:00|3892|3889|3886.8|3883.8|3894.3|3891.3|3886.3|3883.3|0
1591361100000|2020-06-05 12:45:00|3887|3884|3875.1|3872.1|3887.7|3884.7|3874.7|3871.7|0
1591361400000|2020-06-05 12:50:00|3874.5|3871.5|3881.2|3878.2|3882.7|3879.7|3874.4|3871.4|0
1591361700000|2020-06-05 12:55:00|3881.3|3878.3|3888|3885|3888|3885|3881.2|3878.2|0
1591362000000|2020-06-05 13:00:00|3888.5|3885.5|3892.1|3889.1|3892.4|3889.4|3888.1|3885.1|0
1591362300000|2020-06-05 13:05:00|3892|3889|3899.3|3896.3|3899.8|3896.8|3891.6|3888.6|0
1591362600000|2020-06-05 13:10:00|3899.4|3896.4|3900.1|3897.1|3900.2|3897.2|3897.2|3894.2|0
1591362900000|2020-06-05 13:15:00|3900.3|3897.3|3899.9|3896.9|3900.4|3897.4|3898.2|3895.2|0
1591363200000|2020-06-05 13:20:00|3900|3897|3899.7|3896.7|3900.6|3897.6|3896.9|3893.9|0
1591363500000|2020-06-05 13:25:00|3899.6|3896.6|3895.4|3892.4|3900.8|3897.8|3894.5|3891.5|0
1591363800000|2020-06-05 13:30:00|3896.6|3893.6|3898.8|3897|3901|3899.2|3890|3888.2|0
1591364100000|2020-06-05 13:35:00|3898.6|3896.8|3911.1|3909.3|3918.1|3916.3|3898.6|3896.8|0
1591364400000|2020-06-05 13:40:00|3911.3|3909.5|3919.4|3917.6|3919.4|3917.6|3907.2|3905.4|0
1591364700000|2020-06-05 13:45:00|3919.6|3917.8|3927.5|3925.7|3929|3927.2|3919.6|3917.8|0
1591365000000|2020-06-05 13:50:00|3928.9|3927.1|3936.7|3934.9|3939.2|3937.4|3928.9|3927.1|0
1591365300000|2020-06-05 13:55:00|3936.8|3935|3930.1|3928.3|3937.9|3936.1|3924.7|3922.9|0
1591365600000|2020-06-05 14:00:00|3929.9|3928.1|3931.9|3930.1|3932.6|3930.8|3927.5|3925.7|0
1591365900000|2020-06-05 14:05:00|3932.1|3930.3|3928.3|3926.5|3937.9|3936.1|3927.5|3925.7|0
1591366200000|2020-06-05 14:10:00|3928.2|3926.4|3934.5|3932.7|3936.1|3934.3|3925.4|3923.6|0
1591366500000|2020-06-05 14:15:00|3934.3|3932.5|3928.8|3927|3934.7|3932.9|3924.3|3922.5|0
1591366800000|2020-06-05 14:20:00|3929|3927.2|3933.6|3931.8|3933.9|3932.1|3924.3|3922.5|0
1591367100000|2020-06-05 14:25:00|3933.7|3931.9|3940.1|3938.3|3940.1|3938.3|3933.6|3931.8|0
1591367400000|2020-06-05 14:30:00|3940.5|3938.7|3936.7|3934.9|3941.8|3940|3934.2|3932.4|0
1591367700000|2020-06-05 14:35:00|3937|3935.2|3945|3943.2|3948.1|3946.3|3936.9|3935.1|0
1591368000000|2020-06-05 14:40:00|3944.4|3942.6|3943.5|3941.7|3945.7|3943.9|3942|3940.2|0
1591368300000|2020-06-05 14:45:00|3943.4|3941.6|3942.4|3940.6|3947.5|3945.7|3941.3|3939.5|0
1591368600000|2020-06-05 14:50:00|3942.2|3940.4|3944|3942.2|3944.3|3942.5|3936.5|3934.7|0
1591368900000|2020-06-05 14:55:00|3943.9|3942.1|3948.3|3946.5|3950|3948.2|3943.1|3941.3|0
1591369200000|2020-06-05 15:00:00|3948.1|3946.3|3947.7|3945.9|3950.1|3948.3|3945.1|3943.3|0
1591369500000|2020-06-05 15:05:00|3947.6|3945.8|3941.3|3939.5|3948.4|3946.6|3940.9|3939.1|0
1591369800000|2020-06-05 15:10:00|3941.5|3939.7|3942.3|3940.5|3945.9|3944.1|3939.3|3937.5|0
1591370100000|2020-06-05 15:15:00|3942.5|3940.7|3944.5|3942.7|3944.8|3943|3938.5|3936.7|0
1591370400000|2020-06-05 15:20:00|3944.4|3942.6|3955.1|3953.3|3955.7|3953.9|3943.7|3941.9|0
1591370700000|2020-06-05 15:25:00|3955.2|3953.4|3954.7|3952.9|3956.2|3954.4|3951.8|3950|0
1591371000000|2020-06-05 15:30:00|3954.9|3953.1|3952.7|3950.9|3959.7|3957.9|3952.5|3950.7|0
1591371300000|2020-06-05 15:35:00|3952.8|3951|3949.7|3947.9|3955.1|3953.3|3945.7|3943.9|0
1591371600000|2020-06-05 15:40:00|3949.1|3947.3|3949|3947.2|3949.5|3947.7|3945.4|3943.6|0
1591371900000|2020-06-05 15:45:00|3948.9|3947.1|3952.1|3950.3|3952.3|3950.5|3948.9|3947.1|0
1591372200000|2020-06-05 15:50:00|3952.2|3950.4|3952.6|3950.8|3958|3956.2|3951.9|3950.1|0
1591372500000|2020-06-05 15:55:00|3952.3|3950.5|3952.6|3950.8|3953|3951.2|3950.7|3948.9|0
1591372800000|2020-06-05 16:00:00|3952.8|3951|3953.7|3951.9|3954.2|3952.4|3950.5|3948.7|0
1591373100000|2020-06-05 16:05:00|3954.2|3952.4|3954.2|3952.4|3956|3954.2|3953.8|3952|0
1591373400000|2020-06-05 16:10:00|3954.4|3952.6|3953.2|3951.4|3956.4|3954.6|3952.7|3950.9|0
1591373700000|2020-06-05 16:15:00|3953.1|3951.3|3952.8|3951|3957.6|3955.8|3950.7|3948.9|0
1591374000000|2020-06-05 16:20:00|3952.7|3950.9|3958.1|3956.3|3958.8|3957|3952.6|3950.8|0
1591374300000|2020-06-05 16:25:00|3958|3956.2|3962.1|3960.3|3962.2|3960.4|3956.9|3955.1|0
1591374600000|2020-06-05 16:30:00|3962|3960.2|3962.4|3960.6|3966.8|3965|3961.1|3959.3|0
1591374900000|2020-06-05 16:35:00|3962.3|3960.5|3961.3|3959.5|3963|3961.2|3960.4|3958.6|0
1591375200000|2020-06-05 16:40:00|3961.4|3959.6|3954.6|3952.8|3962|3960.2|3953.9|3952.1|0
1591375500000|2020-06-05 16:45:00|3954.8|3953|3957.2|3955.4|3957.9|3956.1|3954.8|3953|0
1591375800000|2020-06-05 16:50:00|3957|3955.2|3954.8|3953|3957.2|3955.4|3953|3951.2|0
1591376100000|2020-06-05 16:55:00|3954.4|3952.6|3959.2|3957.4|3959.3|3957.5|3952.1|3950.3|0
1591376400000|2020-06-05 17:00:00|3959.3|3957.5|3956.9|3955.1|3960.9|3959.1|3953.1|3951.3|0
1591376700000|2020-06-05 17:05:00|3956.8|3955|3958.1|3956.3|3958.6|3956.8|3955.8|3954|0
1591377000000|2020-06-05 17:10:00|3958.2|3956.4|3956.2|3954.4|3959.1|3957.3|3955.6|3953.8|0
1591377300000|2020-06-05 17:15:00|3956.1|3954.3|3961.5|3959.7|3962|3960.2|3956|3954.2|0
1591377600000|2020-06-05 17:20:00|3961.3|3959.5|3964.2|3962.4|3964.2|3962.4|3961.1|3959.3|0
1591377900000|2020-06-05 17:25:00|3964.3|3962.5|3961.7|3959.9|3964.5|3962.7|3958.6|3956.8|0
1591378200000|2020-06-05 17:30:00|3961.9|3960.1|3959.2|3957.4|3962.8|3961|3959|3957.2|0
1591378500000|2020-06-05 17:35:00|3959.1|3957.3|3958.1|3956.3|3961.1|3959.3|3957.1|3955.3|0
1591378800000|2020-06-05 17:40:00|3957.8|3956|3956.3|3954.5|3958.7|3956.9|3956|3954.2|0
1591379100000|2020-06-05 17:45:00|3956.4|3954.6|3954.2|3952.4|3957.2|3955.4|3954|3952.2|0
1591379400000|2020-06-05 17:50:00|3954.5|3952.7|3952.6|3950.8|3956.7|3954.9|3951.9|3950.1|0
1591379700000|2020-06-05 17:55:00|3952.2|3950.4|3952.1|3950.3|3954|3952.2|3951.3|3949.5|0
1591380000000|2020-06-05 18:00:00|3952.2|3950.4|3952.6|3950.8|3955.8|3954|3951.1|3949.3|0
1591380300000|2020-06-05 18:05:00|3952.8|3951|3948.1|3946.3|3952.9|3951.1|3946.9|3945.1|0
1591380600000|2020-06-05 18:10:00|3948.2|3946.4|3949.2|3947.4|3950.8|3949|3948.2|3946.4|0
1591380900000|2020-06-05 18:15:00|3949.5|3947.7|3953.5|3951.7|3954.5|3952.7|3948.2|3946.4|0
1591381200000|2020-06-05 18:20:00|3953.6|3951.8|3957.3|3955.5|3958.3|3956.5|3953.6|3951.8|0
1591381500000|2020-06-05 18:25:00|3957.1|3955.3|3958|3956.2|3959.8|3958|3954.8|3953|0
1591381800000|2020-06-05 18:30:00|3957.9|3956.1|3957.4|3955.6|3960.7|3958.9|3956.8|3955|0
1591382100000|2020-06-05 18:35:00|3957.3|3955.5|3959.5|3957.7|3960.4|3958.6|3951.9|3950.1|0
1591382400000|2020-06-05 18:40:00|3959.6|3957.8|3963.4|3961.6|3963.6|3961.8|3959.6|3957.8|0
1591382700000|2020-06-05 18:45:00|3963.3|3961.5|3962|3960.2|3966.2|3964.4|3962|3960.2|0
1591383000000|2020-06-05 18:50:00|3962.2|3960.4|3958.3|3956.5|3964.8|3963|3957.3|3955.5|0
1591383300000|2020-06-05 18:55:00|3958.6|3956.8|3958.8|3957|3961.3|3959.5|3957.1|3955.3|0
1591383600000|2020-06-05 19:00:00|3958.9|3957.1|3961.6|3959.8|3963.8|3962|3957.9|3956.1|0
1591383900000|2020-06-05 19:05:00|3961.7|3959.9|3956|3954.2|3963|3961.2|3955.2|3953.4|0
1591384200000|2020-06-05 19:10:00|3956.6|3954.8|3954.8|3953|3956.6|3954.8|3952.2|3950.4|0
1591384500000|2020-06-05 19:15:00|3955.2|3953.4|3956.2|3954.4|3957.4|3955.6|3950.8|3949|0
1591384800000|2020-06-05 19:20:00|3956.1|3954.3|3961.1|3959.3|3961.1|3959.3|3955.6|3953.8|0
1591385100000|2020-06-05 19:25:00|3960.9|3959.1|3966.3|3964.5|3967.2|3965.4|3960.6|3958.8|0
1591385400000|2020-06-05 19:30:00|3966.4|3964.6|3958.5|3956.7|3967.1|3965.3|3958.5|3956.7|0
1591385700000|2020-06-05 19:35:00|3958.7|3956.9|3958.5|3956.7|3963.1|3961.3|3956.8|3955|0
1591386000000|2020-06-05 19:40:00|3958.4|3956.6|3956.5|3954.7|3959.9|3958.1|3955.9|3954.1|0
1591386300000|2020-06-05 19:45:00|3956.4|3954.6|3953|3951.2|3957|3955.2|3947.9|3946.1|0
1591386600000|2020-06-05 19:50:00|3953.4|3951.6|3954.7|3952.9|3955.4|3953.6|3947.8|3946|0
1591386900000|2020-06-05 19:55:00|3954.8|3953|3956.3|3954.5|3958.4|3956.6|3952.1|3950.3|0
1591387200000|2020-06-05 20:00:00|3956.9|3953.9|3955.6|3952.6|3958.9|3955.9|3954.6|3951.6|0
1591387500000|2020-06-05 20:05:00|3955.5|3952.5|3954.5|3951.5|3955.5|3952.5|3953.6|3950.6|0
1591387800000|2020-06-05 20:10:00|3954.4|3951.4|3954.1|3951.1|3954.6|3951.6|3953.3|3950.3|0
1591388100000|2020-06-05 20:15:00|3954|3951|3955|3952|3955|3952|3953.6|3950.6|0
1591388400000|2020-06-05 20:20:00|3954.9|3951.9|3954.5|3951.5|3955.1|3952.1|3953.7|3950.7|0
1591388700000|2020-06-05 20:25:00|3954.6|3951.6|3954.5|3951.5|3955|3952|3954.4|3951.4|0
1591389000000|2020-06-05 20:30:00|3954.4|3951.4|3955|3952|3955.9|3952.9|3954.3|3951.3|0
1591389300000|2020-06-05 20:35:00|3954.9|3951.9|3954.7|3951.7|3955.2|3952.2|3954.7|3951.7|0
1591389600000|2020-06-05 20:40:00|3954.8|3951.8|3954.2|3951.2|3954.8|3951.8|3954.2|3951.2|0
1591389900000|2020-06-05 20:45:00|3954.1|3951.1|3954.1|3951.1|3954.2|3951.2|3953.7|3950.7|0
1591390200000|2020-06-05 20:50:00|3954|3951|3953.5|3950.5|3954|3951|3953.2|3950.2|0
1591390500000|2020-06-05 20:55:00|3953.4|3950.4|3953.6|3950.6|3953.6|3950.6|3953.2|3950.2|0
1591567200000|2020-06-07 22:00:00|3968.9|3963.9|3969.2|3964.2|3969.2|3964.2|3964.4|3959.4|11
1591567500000|2020-06-07 22:05:00|3969.3|3964.3|3973|3968|3974.9|3969.9|3967.3|3962.3|0
1591567800000|2020-06-07 22:10:00|3973.1|3968.1|3975.5|3970.5|3977.2|3972.2|3970.5|3965.5|0
1591568100000|2020-06-07 22:15:00|3975.6|3970.6|3973.5|3968.5|3976.5|3971.5|3972.2|3967.2|0
1591568400000|2020-06-07 22:20:00|3974.2|3969.2|3976.8|3971.8|3978.4|3973.4|3974.2|3969.2|0
1591568700000|2020-06-07 22:25:00|3976.9|3971.9|3977.5|3972.5|3978.4|3973.4|3976.3|3971.3|0
1591569000000|2020-06-07 22:30:00|3977.1|3972.1|3976.3|3971.3|3977.5|3972.5|3974.6|3969.6|0
1591569300000|2020-06-07 22:35:00|3976.4|3971.4|3975.5|3970.5|3977|3972|3974.8|3969.8|0
1591569600000|2020-06-07 22:40:00|3975.4|3970.4|3976.5|3971.5|3977.3|3972.3|3975.1|3970.1|0
1591569900000|2020-06-07 22:45:00|3976.4|3971.4|3975.9|3970.9|3976.8|3971.8|3974.6|3969.6|0
1591570200000|2020-06-07 22:50:00|3975.8|3970.8|3975.3|3970.3|3976.3|3971.3|3975.2|3970.2|0
1591570500000|2020-06-07 22:55:00|3975.2|3970.2|3974.5|3969.5|3975.8|3970.8|3973.7|3968.7|0
1591570800000|2020-06-07 23:00:00|3974.6|3969.6|3976.5|3971.5|3976.7|3971.7|3973.7|3968.7|0
1591571100000|2020-06-07 23:05:00|3976.4|3971.4|3980.3|3975.3|3982.3|3977.3|3976.3|3971.3|0
1591571400000|2020-06-07 23:10:00|3980.5|3975.5|3979.7|3974.7|3981.1|3976.1|3978.5|3973.5|0
1591571700000|2020-06-07 23:15:00|3979.8|3974.8|3979.1|3974.1|3980.7|3975.7|3978.5|3973.5|0
1591572000000|2020-06-07 23:20:00|3978.8|3973.8|3980.8|3975.8|3981.9|3976.9|3978.6|3973.6|0
1591572300000|2020-06-07 23:25:00|3980.5|3975.5|3980.6|3975.6|3982|3977|3980.3|3975.3|0
1591572600000|2020-06-07 23:30:00|3980.7|3975.7|3981.7|3976.7|3982.5|3977.5|3980.7|3975.7|0
1591572900000|2020-06-07 23:35:00|3981.6|3976.6|3982.4|3977.4|3984.3|3979.3|3981.1|3976.1|0
1591573200000|2020-06-07 23:40:00|3982.3|3977.3|3982.7|3977.7|3983.2|3978.2|3981.5|3976.5|0
1591573500000|2020-06-07 23:45:00|3982.8|3977.8|3982.8|3977.8|3983.4|3978.4|3981.8|3976.8|0
1591573800000|2020-06-07 23:50:00|3982.7|3977.7|3983.9|3978.9|3984.1|3979.1|3982.1|3977.1|0
1591574100000|2020-06-07 23:55:00|3984|3979|3983|3978|3984.5|3979.5|3982.5|3977.5|0
1591574400000|2020-06-08 00:00:00|3983.1|3978.1|3975.4|3970.4|3983.1|3978.1|3973.9|3968.9|0
1591574700000|2020-06-08 00:05:00|3975.5|3970.5|3975.6|3970.6|3977.5|3972.5|3973.1|3968.1|0
1591575000000|2020-06-08 00:10:00|3975.5|3970.5|3975.3|3970.3|3977.8|3972.8|3975.1|3970.1|0
1591575300000|2020-06-08 00:15:00|3975.4|3970.4|3976.4|3971.4|3977.8|3972.8|3975.3|3970.3|0
1591575600000|2020-06-08 00:20:00|3976.5|3971.5|3977.8|3972.8|3978.2|3973.2|3974.2|3969.2|0
1591575900000|2020-06-08 00:25:00|3977.7|3972.7|3980.4|3975.4|3981.1|3976.1|3977.4|3972.4|0
1591576200000|2020-06-08 00:30:00|3980.3|3975.3|3976.3|3971.3|3980.6|3975.6|3974.9|3969.9|0
1591576500000|2020-06-08 00:35:00|3976.2|3971.2|3974.4|3969.4|3976.3|3971.3|3974.2|3969.2|0
1591576800000|2020-06-08 00:40:00|3974.3|3969.3|3974.9|3969.9|3975.9|3970.9|3974.2|3969.2|0
1591577100000|2020-06-08 00:45:00|3974.8|3969.8|3975.7|3970.7|3976.6|3971.6|3972.7|3967.7|0
1591577400000|2020-06-08 00:50:00|3975.5|3970.5|3973.3|3968.3|3976.1|3971.1|3973.2|3968.2|0
1591577700000|2020-06-08 00:55:00|3973.4|3968.4|3974.2|3969.2|3975.3|3970.3|3972.9|3967.9|0
1591578000000|2020-06-08 01:00:00|3974.3|3969.3|3972.5|3967.5|3976.3|3971.3|3972.1|3967.1|0
1591578300000|2020-06-08 01:05:00|3972.6|3967.6|3973.6|3968.6|3974.1|3969.1|3971.5|3966.5|0
1591578600000|2020-06-08 01:10:00|3973.7|3968.7|3968.9|3963.9|3974.5|3969.5|3968.4|3963.4|0
1591578900000|2020-06-08 01:15:00|3968.6|3963.6|3969.1|3964.1|3970.1|3965.1|3968|3963|0
1591579200000|2020-06-08 01:20:00|3969|3964|3968.7|3963.7|3969.9|3964.9|3967.5|3962.5|0
1591579500000|2020-06-08 01:25:00|3968.8|3963.8|3971.9|3966.9|3972.5|3967.5|3968.4|3963.4|0
1591579800000|2020-06-08 01:30:00|3971.8|3966.8|3972.6|3967.6|3973.2|3968.2|3971.3|3966.3|0
1591580100000|2020-06-08 01:35:00|3972.8|3967.8|3968.8|3963.8|3973.1|3968.1|3968.6|3963.6|0
1591580400000|2020-06-08 01:40:00|3968.9|3963.9|3966.4|3961.4|3969.4|3964.4|3965.7|3960.7|0
1591580700000|2020-06-08 01:45:00|3966.5|3961.5|3967.8|3962.8|3968|3963|3966|3961|0
1591581000000|2020-06-08 01:50:00|3967.6|3962.6|3968.2|3963.2|3969.6|3964.6|3966.6|3961.6|0
1591581300000|2020-06-08 01:55:00|3968.4|3963.4|3967.8|3962.8|3969.7|3964.7|3966.9|3961.9|0
1591581600000|2020-06-08 02:00:00|3967.9|3962.9|3965.2|3960.2|3968.6|3963.6|3963.9|3958.9|0
1591581900000|2020-06-08 02:05:00|3965.1|3960.1|3967.2|3962.2|3967.8|3962.8|3964.4|3959.4|0
1591582200000|2020-06-08 02:10:00|3967.3|3962.3|3967.6|3962.6|3969.2|3964.2|3966.1|3961.1|0
1591582500000|2020-06-08 02:15:00|3967.8|3962.8|3968.8|3963.8|3970|3965|3967.8|3962.8|0
1591582800000|2020-06-08 02:20:00|3968.9|3963.9|3969.9|3964.9|3970.5|3965.5|3968.3|3963.3|0
1591583100000|2020-06-08 02:25:00|3970|3965|3971.7|3966.7|3971.9|3966.9|3969.4|3964.4|0
1591583400000|2020-06-08 02:30:00|3971.9|3966.9|3974|3969|3974.6|3969.6|3969.5|3964.5|0
1591583700000|2020-06-08 02:35:00|3974.1|3969.1|3973.1|3968.1|3974.2|3969.2|3972.2|3967.2|0
1591584000000|2020-06-08 02:40:00|3973|3968|3974.5|3969.5|3974.9|3969.9|3971.2|3966.2|0
1591584300000|2020-06-08 02:45:00|3974.4|3969.4|3974.1|3969.1|3975.5|3970.5|3973.5|3968.5|0
1591584600000|2020-06-08 02:50:00|3974.2|3969.2|3973.7|3968.7|3974.4|3969.4|3972.5|3967.5|0
1591584900000|2020-06-08 02:55:00|3973.8|3968.8|3971|3966|3973.8|3968.8|3970.5|3965.5|0
1591585200000|2020-06-08 03:00:00|3970.9|3965.9|3972.7|3967.7|3973.1|3968.1|3970|3965|0
1591585500000|2020-06-08 03:05:00|3972.9|3967.9|3971.2|3966.2|3972.9|3967.9|3970.1|3965.1|0
1591585800000|2020-06-08 03:10:00|3971.3|3966.3|3973.3|3968.3|3973.8|3968.8|3970.5|3965.5|0
1591586100000|2020-06-08 03:15:00|3972.9|3967.9|3974.7|3969.7|3975.7|3970.7|3972.9|3967.9|0
1591586400000|2020-06-08 03:20:00|3974.8|3969.8|3974.1|3969.1|3975.8|3970.8|3973.9|3968.9|0
1591586700000|2020-06-08 03:25:00|3974.2|3969.2|3971.3|3966.3|3974.2|3969.2|3971.3|3966.3|0
1591587000000|2020-06-08 03:30:00|3971.5|3966.5|3972.3|3967.3|3973.7|3968.7|3971|3966|0
1591587300000|2020-06-08 03:35:00|3972.4|3967.4|3973|3968|3973.9|3968.9|3970.8|3965.8|0
1591587600000|2020-06-08 03:40:00|3973.1|3968.1|3972.2|3967.2|3973.3|3968.3|3972.1|3967.1|0
1591587900000|2020-06-08 03:45:00|3972.1|3967.1|3971.3|3966.3|3973.8|3968.8|3970.4|3965.4|0
1591588200000|2020-06-08 03:50:00|3971.4|3966.4|3971.1|3966.1|3972.9|3967.9|3970.8|3965.8|0
1591588500000|2020-06-08 03:55:00|3971.3|3966.3|3969.7|3964.7|3971.6|3966.6|3968.7|3963.7|0
1591588800000|2020-06-08 04:00:00|3969.6|3964.6|3970|3965|3970.5|3965.5|3968.4|3963.4|0
1591589100000|2020-06-08 04:05:00|3970.1|3965.1|3969.7|3964.7|3970.6|3965.6|3969|3964|0
1591589400000|2020-06-08 04:10:00|3969.5|3964.5|3970.7|3965.7|3971.4|3966.4|3969.3|3964.3|0
1591589700000|2020-06-08 04:15:00|3970.8|3965.8|3970.3|3965.3|3971.6|3966.6|3970.1|3965.1|0
1591590000000|2020-06-08 04:20:00|3970.2|3965.2|3970.5|3965.5|3971.2|3966.2|3969.9|3964.9|0
1591590300000|2020-06-08 04:25:00|3970.4|3965.4|3970.1|3965.1|3970.7|3965.7|3969.3|3964.3|0
1591590600000|2020-06-08 04:30:00|3969.9|3964.9|3968.6|3963.6|3970.1|3965.1|3967.8|3962.8|0
1591590900000|2020-06-08 04:35:00|3968.7|3963.7|3968.7|3963.7|3969|3964|3967.8|3962.8|0
1591591200000|2020-06-08 04:40:00|3968.8|3963.8|3969.5|3964.5|3970.3|3965.3|3968.3|3963.3|0
1591591500000|2020-06-08 04:45:00|3969.3|3964.3|3969.6|3964.6|3970.5|3965.5|3969.3|3964.3|0
1591591800000|2020-06-08 04:50:00|3969.5|3964.5|3971.5|3966.5|3972|3967|3968.2|3963.2|0
1591592100000|2020-06-08 04:55:00|3971.3|3966.3|3970.9|3965.9|3971.7|3966.7|3970.6|3965.6|0
1591592400000|2020-06-08 05:00:00|3970.7|3965.7|3971.5|3966.5|3971.9|3966.9|3970.2|3965.2|0
1591592700000|2020-06-08 05:05:00|3971.6|3966.6|3969.8|3964.8|3971.9|3966.9|3968.9|3963.9|0
1591593000000|2020-06-08 05:10:00|3969.7|3964.7|3970.5|3965.5|3970.5|3965.5|3968.3|3963.3|0
1591593300000|2020-06-08 05:15:00|3970.2|3965.2|3968.5|3963.5|3970.2|3965.2|3968.5|3963.5|0
1591593600000|2020-06-08 05:20:00|3968.1|3963.1|3967.7|3962.7|3969.5|3964.5|3966.9|3961.9|0
1591593900000|2020-06-08 05:25:00|3967.5|3962.5|3967.1|3962.1|3968.5|3963.5|3967.1|3962.1|0
1591594200000|2020-06-08 05:30:00|3967.3|3962.3|3967.3|3962.3|3967.9|3962.9|3966.5|3961.5|0
1591594500000|2020-06-08 05:35:00|3967.2|3962.2|3966.5|3961.5|3967.9|3962.9|3966.3|3961.3|0
1591594800000|2020-06-08 05:40:00|3966.4|3961.4|3967.8|3962.8|3968.2|3963.2|3965.3|3960.3|0
1591595100000|2020-06-08 05:45:00|3967.9|3962.9|3967.4|3962.4|3968|3963|3966.6|3961.6|0
1591595400000|2020-06-08 05:50:00|3967.3|3962.3|3970.3|3965.3|3971|3966|3967.1|3962.1|0
1591595700000|2020-06-08 05:55:00|3970.2|3965.2|3972.2|3967.2|3972.3|3967.3|3969.1|3964.1|0
1591596000000|2020-06-08 06:00:00|3972.5|3967.5|3965.5|3960.5|3973.5|3968.5|3963.1|3958.1|0
1591596300000|2020-06-08 06:05:00|3965.7|3960.7|3968.3|3963.3|3968.4|3963.4|3964.5|3959.5|0
1591596600000|2020-06-08 06:10:00|3968.1|3963.1|3968.4|3963.4|3969.7|3964.7|3967.3|3962.3|0
1591596900000|2020-06-08 06:15:00|3968.5|3963.5|3969.3|3964.3|3970.2|3965.2|3967.1|3962.1|0
1591597200000|2020-06-08 06:20:00|3969.2|3964.2|3969.8|3964.8|3971.4|3966.4|3968.5|3963.5|0
1591597500000|2020-06-08 06:25:00|3969.7|3964.7|3968.1|3963.1|3970.5|3965.5|3967.6|3962.6|0
1591597800000|2020-06-08 06:30:00|3967.9|3962.9|3965.5|3960.5|3968.3|3963.3|3965.3|3960.3|0
1591598100000|2020-06-08 06:35:00|3965.4|3960.4|3965.5|3960.5|3966.3|3961.3|3964.7|3959.7|0
1591598400000|2020-06-08 06:40:00|3965.6|3960.6|3965.5|3960.5|3966.6|3961.6|3964.6|3959.6|0
1591598700000|2020-06-08 06:45:00|3965.6|3960.6|3966.3|3961.3|3968.3|3963.3|3964.7|3959.7|0
1591599000000|2020-06-08 06:50:00|3966.5|3961.5|3966.5|3961.5|3967.9|3962.9|3964.9|3959.9|0
1591599300000|2020-06-08 06:55:00|3966.4|3961.4|3964|3959|3966.5|3961.5|3963.2|3958.2|0
1591599600000|2020-06-08 07:00:00|3964.2|3959.2|3957|3952|3964.2|3959.2|3956.7|3951.7|0
1591599900000|2020-06-08 07:05:00|3957.1|3952.1|3959.8|3954.8|3960.3|3955.3|3955.5|3950.5|0
1591600200000|2020-06-08 07:10:00|3959.6|3954.6|3954.9|3949.9|3960.2|3955.2|3954.9|3949.9|0
1591600500000|2020-06-08 07:15:00|3955|3950|3956.5|3951.5|3956.7|3951.7|3953.8|3948.8|0
1591600800000|2020-06-08 07:20:00|3956.4|3951.4|3955.5|3950.5|3957.7|3952.7|3955.2|3950.2|0
1591601100000|2020-06-08 07:25:00|3955.6|3950.6|3955.7|3950.7|3956.6|3951.6|3954.5|3949.5|0
1591601400000|2020-06-08 07:30:00|3955.9|3950.9|3958.7|3953.7|3959.1|3954.1|3955.9|3950.9|0
1591601700000|2020-06-08 07:35:00|3958.6|3953.6|3959.7|3954.7|3961.7|3956.7|3958|3953|0
1591602000000|2020-06-08 07:40:00|3959.8|3954.8|3960.5|3955.5|3962.2|3957.2|3958.9|3953.9|0
1591602300000|2020-06-08 07:45:00|3960.4|3955.4|3957|3952|3961.2|3956.2|3956.5|3951.5|0
1591602600000|2020-06-08 07:50:00|3956.9|3951.9|3955.6|3950.6|3957.6|3952.6|3955.5|3950.5|0
1591602900000|2020-06-08 07:55:00|3955.7|3950.7|3954.6|3949.6|3957.2|3952.2|3953.6|3948.6|0
1591603200000|2020-06-08 08:00:00|3954.5|3949.5|3950|3947|3954.8|3949.8|3946.7|3943.7|0
1591603500000|2020-06-08 08:05:00|3950.6|3947.6|3953|3950|3953.4|3950.4|3949.4|3946.4|0
1591603800000|2020-06-08 08:10:00|3953.1|3950.1|3952.5|3949.5|3953.7|3950.7|3951.4|3948.4|0
1591604100000|2020-06-08 08:15:00|3951.1|3948.1|3950.6|3947.6|3951.1|3948.1|3947.1|3944.1|0
1591604400000|2020-06-08 08:20:00|3950.3|3947.3|3950.6|3947.6|3950.6|3947.6|3950.3|3947.3|0
1591604700000|2020-06-08 08:25:00|3950.8|3947.8|3950.9|3947.9|3951|3948|3950|3947|0
1591605000000|2020-06-08 08:30:00|3951.1|3948.1|3949.6|3946.6|3951.1|3948.1|3949.6|3946.6|0
1591605300000|2020-06-08 08:35:00|3949.7|3946.7|3950.4|3947.4|3951.4|3948.4|3949.7|3946.7|0
1591605600000|2020-06-08 08:40:00|3950.6|3947.6|3949.1|3946.1|3950.6|3947.6|3947.6|3944.6|0
1591605900000|2020-06-08 08:45:00|3947.8|3944.8|3950|3947|3950|3947|3947.1|3944.1|0
1591606200000|2020-06-08 08:50:00|3950.1|3947.1|3954.2|3951.2|3954.7|3951.7|3950.1|3947.1|0
1591606500000|2020-06-08 08:55:00|3954.3|3951.3|3956.3|3953.3|3956.7|3953.7|3954|3951|0
1591606800000|2020-06-08 09:00:00|3956.2|3953.2|3957.3|3954.3|3957.5|3954.5|3956.2|3953.2|0
1591607100000|2020-06-08 09:05:00|3957.2|3954.2|3959.6|3956.6|3959.7|3956.7|3957.1|3954.1|0
1591607400000|2020-06-08 09:10:00|3959.5|3956.5|3962.2|3959.2|3962.2|3959.2|3958.2|3955.2|0
1591607700000|2020-06-08 09:15:00|3960.8|3957.8|3966.1|3963.1|3966.2|3963.2|3960.8|3957.8|0
1591608000000|2020-06-08 09:20:00|3966.3|3963.3|3966.9|3963.9|3966.9|3963.9|3965.4|3962.4|0
1591608300000|2020-06-08 09:25:00|3967|3964|3965.6|3962.6|3967.6|3964.6|3965|3962|0
1591608600000|2020-06-08 09:30:00|3965.8|3962.8|3964.9|3961.9|3965.8|3962.8|3962.4|3959.4|0
1591608900000|2020-06-08 09:35:00|3965|3962|3964.6|3961.6|3967.2|3964.2|3963.7|3960.7|0
1591609200000|2020-06-08 09:40:00|3964.4|3961.4|3963|3960|3966.1|3963.1|3962.5|3959.5|0
1591609500000|2020-06-08 09:45:00|3962.7|3959.7|3962.6|3959.6|3966.2|3963.2|3962.6|3959.6|0
1591609800000|2020-06-08 09:50:00|3962.9|3959.9|3962.6|3959.6|3963.1|3960.1|3962|3959|0
1591610100000|2020-06-08 09:55:00|3962.5|3959.5|3962.7|3959.7|3964.5|3961.5|3961.9|3958.9|0
1591610400000|2020-06-08 10:00:00|3963.8|3960.8|3964.6|3961.6|3964.6|3961.6|3962.6|3959.6|0
1591610700000|2020-06-08 10:05:00|3964.3|3961.3|3963.9|3960.9|3964.8|3961.8|3962.9|3959.9|0
1591611000000|2020-06-08 10:10:00|3963.8|3960.8|3963.9|3960.9|3964.2|3961.2|3963.5|3960.5|0
1591611300000|2020-06-08 10:15:00|3964.1|3961.1|3963.4|3960.4|3964.1|3961.1|3962|3959|0
1591611600000|2020-06-08 10:20:00|3963.3|3960.3|3963.8|3960.8|3963.8|3960.8|3962.1|3959.1|0
1591611900000|2020-06-08 10:25:00|3964.2|3961.2|3964.3|3961.3|3964.5|3961.5|3963.8|3960.8|0
1591612200000|2020-06-08 10:30:00|3964.4|3961.4|3964.9|3961.9|3965|3962|3964.3|3961.3|0
1591612500000|2020-06-08 10:35:00|3964.5|3961.5|3965.8|3962.8|3965.8|3962.8|3963.6|3960.6|0
1591612800000|2020-06-08 10:40:00|3966.3|3963.3|3967.3|3964.3|3968|3965|3965.9|3962.9|0
1591613100000|2020-06-08 10:45:00|3966.9|3963.9|3966.4|3963.4|3968.4|3965.4|3966|3963|0
1591613400000|2020-06-08 10:50:00|3967.6|3964.6|3966.5|3963.5|3967.9|3964.9|3965.3|3962.3|0
1591613700000|2020-06-08 10:55:00|3966.2|3963.2|3966.5|3963.5|3967.1|3964.1|3965.6|3962.6|0
1591614000000|2020-06-08 11:00:00|3966.7|3963.7|3965.4|3962.4|3967.7|3964.7|3965.2|3962.2|0
1591614300000|2020-06-08 11:05:00|3965.3|3962.3|3965.5|3962.5|3966.1|3963.1|3964|3961|0
1591614600000|2020-06-08 11:10:00|3965.7|3962.7|3967.3|3964.3|3967.5|3964.5|3965.7|3962.7|0
1591614900000|2020-06-08 11:15:00|3967.6|3964.6|3972.3|3969.3|3972.6|3969.6|3967.4|3964.4|0
1591615200000|2020-06-08 11:20:00|3972.5|3969.5|3974.6|3971.6|3975.4|3972.4|3971.7|3968.7|0
1591615500000|2020-06-08 11:25:00|3974.7|3971.7|3973.5|3970.5|3974.7|3971.7|3972.9|3969.9|0
1591615800000|2020-06-08 11:30:00|3973.7|3970.7|3973.2|3970.2|3973.9|3970.9|3973|3970|0
1591616100000|2020-06-08 11:35:00|3973.6|3970.6|3972.3|3969.3|3973.9|3970.9|3971.9|3968.9|0
1591616400000|2020-06-08 11:40:00|3972.4|3969.4|3970.6|3967.6|3972.5|3969.5|3970.6|3967.6|0
1591616700000|2020-06-08 11:45:00|3970.4|3967.4|3968.9|3965.9|3970.5|3967.5|3968.8|3965.8|0
1591617000000|2020-06-08 11:50:00|3969|3966|3970.1|3967.1|3970.5|3967.5|3968.7|3965.7|0
1591617300000|2020-06-08 11:55:00|3970.2|3967.2|3971.7|3968.7|3972.2|3969.2|3969.8|3966.8|0
1591617600000|2020-06-08 12:00:00|3971.8|3968.8|3969.2|3966.2|3972|3969|3968|3965|0
1591617900000|2020-06-08 12:05:00|3968.5|3965.5|3966.7|3963.7|3968.5|3965.5|3966.6|3963.6|0
1591618200000|2020-06-08 12:10:00|3966.9|3963.9|3964|3961|3966.9|3963.9|3962.2|3959.2|0
1591618500000|2020-06-08 12:15:00|3964.1|3961.1|3966.5|3963.5|3966.5|3963.5|3963.3|3960.3|0
1591618800000|2020-06-08 12:20:00|3966.7|3963.7|3968.5|3965.5|3968.9|3965.9|3966.7|3963.7|0
1591619100000|2020-06-08 12:25:00|3968.4|3965.4|3970.5|3967.5|3970.8|3967.8|3967.6|3964.6|0
1591619400000|2020-06-08 12:30:00|3970.6|3967.6|3973.9|3970.9|3973.9|3970.9|3969.9|3966.9|0
1591619700000|2020-06-08 12:35:00|3973.8|3970.8|3977|3974|3977|3974|3973.5|3970.5|0
1591620000000|2020-06-08 12:40:00|3976.9|3973.9|3977.2|3974.2|3977.3|3974.3|3975.3|3972.3|0
1591620300000|2020-06-08 12:45:00|3977.3|3974.3|3977.1|3974.1|3978.5|3975.5|3976.6|3973.6|0
1591620600000|2020-06-08 12:50:00|3977.3|3974.3|3981.1|3978.1|3981.1|3978.1|3977.3|3974.3|0
1591620900000|2020-06-08 12:55:00|3981|3978|3980.2|3977.2|3983.4|3980.4|3980.2|3977.2|0
1591621200000|2020-06-08 13:00:00|3979.9|3976.9|3984.3|3981.3|3984.9|3981.9|3978.4|3975.4|0
1591621500000|2020-06-08 13:05:00|3984.5|3981.5|3988.2|3985.2|3988.2|3985.2|3984.5|3981.5|0
1591621800000|2020-06-08 13:10:00|3988.3|3985.3|3987.8|3984.8|3989.4|3986.4|3986.9|3983.9|0
1591622100000|2020-06-08 13:15:00|3987.7|3984.7|3987.9|3984.9|3989.1|3986.1|3987|3984|0
1591622400000|2020-06-08 13:20:00|3987.8|3984.8|3991.1|3988.1|3991.2|3988.2|3986.6|3983.6|0
1591622700000|2020-06-08 13:25:00|3991|3988|3982.5|3979.5|3992.6|3989.6|3978.1|3975.1|0
1591623000000|2020-06-08 13:30:00|3985.2|3982.2|3986|3984.2|3989.4|3987.6|3977.9|3976.1|0
1591623300000|2020-06-08 13:35:00|3987.4|3985.6|3990.7|3988.9|4002.8|4001|3983.7|3981.9|0
1591623600000|2020-06-08 13:40:00|3991|3989.2|3984.5|3982.7|3991|3989.2|3982.2|3980.4|0
1591623900000|2020-06-08 13:45:00|3984.1|3982.3|3978.3|3976.5|3984.1|3982.3|3976.6|3974.8|0
1591624200000|2020-06-08 13:50:00|3978.2|3976.4|3984.3|3982.5|3984.3|3982.5|3973.1|3971.3|0
1591624500000|2020-06-08 13:55:00|3984.4|3982.6|3978.6|3976.8|3984.6|3982.8|3975.2|3973.4|0
1591624800000|2020-06-08 14:00:00|3978.9|3977.1|3968.4|3966.6|3980.6|3978.8|3967.6|3965.8|0
1591625100000|2020-06-08 14:05:00|3968.1|3966.3|3966.5|3964.7|3969.8|3968|3961.2|3959.4|0
1591625400000|2020-06-08 14:10:00|3966.2|3964.4|3965.9|3964.1|3971.2|3969.4|3964.9|3963.1|0
1591625700000|2020-06-08 14:15:00|3965.7|3963.9|3963.3|3961.5|3967.2|3965.4|3960|3958.2|0
1591626000000|2020-06-08 14:20:00|3963.5|3961.7|3969.2|3967.4|3969.2|3967.4|3961.1|3959.3|0
1591626300000|2020-06-08 14:25:00|3969.4|3967.6|3974.5|3972.7|3975.2|3973.4|3966.1|3964.3|0
1591626600000|2020-06-08 14:30:00|3974.2|3972.4|3973.9|3972.1|3976.3|3974.5|3972.2|3970.4|0
1591626900000|2020-06-08 14:35:00|3973.8|3972|3977.7|3975.9|3977.8|3976|3971.1|3969.3|0
1591627200000|2020-06-08 14:40:00|3977.9|3976.1|3982.8|3981|3983.7|3981.9|3977.6|3975.8|0
1591627500000|2020-06-08 14:45:00|3983.2|3981.4|3981|3979.2|3986.4|3984.6|3980.8|3979|0
1591627800000|2020-06-08 14:50:00|3980.9|3979.1|3984|3982.2|3986.6|3984.8|3980.8|3979|0
1591628100000|2020-06-08 14:55:00|3983.9|3982.1|3987.2|3985.4|3987.7|3985.9|3983.7|3981.9|0
1591628400000|2020-06-08 15:00:00|3987.5|3985.7|3989|3987.2|3991.4|3989.6|3987.5|3985.7|0
1591628700000|2020-06-08 15:05:00|3989.2|3987.4|3985.8|3984|3989.7|3987.9|3984.5|3982.7|0
1591629000000|2020-06-08 15:10:00|3985.9|3984.1|3989.6|3987.8|3992.3|3990.5|3985.9|3984.1|0
1591629300000|2020-06-08 15:15:00|3989.2|3987.4|3988.6|3986.8|3992.8|3991|3987.3|3985.5|0
1591629600000|2020-06-08 15:20:00|3988.3|3986.5|3992.8|3991|3994.6|3992.8|3988.3|3986.5|0
1591629900000|2020-06-08 15:25:00|3993|3991.2|3993.7|3991.9|3995.3|3993.5|3992.6|3990.8|0
1591630200000|2020-06-08 15:30:00|3993.9|3992.1|3990.7|3988.9|3995.3|3993.5|3990.6|3988.8|0
1591630500000|2020-06-08 15:35:00|3990.8|3989|3982.8|3981|3991.1|3989.3|3981.3|3979.5|0
1591630800000|2020-06-08 15:40:00|3982.6|3980.8|3982.1|3980.3|3986.2|3984.4|3980.9|3979.1|0
1591631100000|2020-06-08 15:45:00|3982.6|3980.8|3988.1|3986.3|3988.1|3986.3|3982.6|3980.8|0
1591631400000|2020-06-08 15:50:00|3988.4|3986.6|3986.3|3984.5|3988.4|3986.6|3983.5|3981.7|0
1591631700000|2020-06-08 15:55:00|3986.5|3984.7|3986|3984.2|3988.2|3986.4|3986|3984.2|0
1591632000000|2020-06-08 16:00:00|3986.5|3984.7|3987.4|3985.6|3988.7|3986.9|3986.4|3984.6|0
1591632300000|2020-06-08 16:05:00|3987.8|3986|3994.6|3992.8|3994.6|3992.8|3987.8|3986|0
1591632600000|2020-06-08 16:10:00|3994.4|3992.6|3985|3983.2|3996|3994.2|3985|3983.2|0
1591632900000|2020-06-08 16:15:00|3985.2|3983.4|3989.6|3987.8|3989.6|3987.8|3985.2|3983.4|0
1591633200000|2020-06-08 16:20:00|3989.7|3987.9|3990.8|3989|3991.9|3990.1|3989.1|3987.3|0
1591633500000|2020-06-08 16:25:00|3990.9|3989.1|3987.2|3985.4|3991.4|3989.6|3987.2|3985.4|0
1591633800000|2020-06-08 16:30:00|3987.5|3985.7|3991.4|3989.6|3991.9|3990.1|3986|3984.2|0
1591634100000|2020-06-08 16:35:00|3991.5|3989.7|3993.5|3991.7|3994|3992.2|3990.7|3988.9|0
1591634400000|2020-06-08 16:40:00|3993.6|3991.8|3997|3995.2|3997|3995.2|3993.1|3991.3|0
1591634700000|2020-06-08 16:45:00|3996.9|3995.1|3993.7|3991.9|3996.9|3995.1|3992.8|3991|0
1591635000000|2020-06-08 16:50:00|3993.8|3992|3993.7|3991.9|3994.6|3992.8|3992.1|3990.3|0
1591635300000|2020-06-08 16:55:00|3993.8|3992|3994.2|3992.4|3995.3|3993.5|3992|3990.2|0
1591635600000|2020-06-08 17:00:00|3994.3|3992.5|3993.8|3992|3996.6|3994.8|3992.4|3990.6|0
1591635900000|2020-06-08 17:05:00|3993.9|3992.1|3994.4|3992.6|3995.1|3993.3|3992.6|3990.8|0
1591636200000|2020-06-08 17:10:00|3994.2|3992.4|3994.1|3992.3|3995.7|3993.9|3991.4|3989.6|0
1591636500000|2020-06-08 17:15:00|3994|3992.2|3995|3993.2|3996.5|3994.7|3992.8|3991|0
1591636800000|2020-06-08 17:20:00|3995.1|3993.3|3994.1|3992.3|3996.9|3995.1|3992.3|3990.5|0
1591637100000|2020-06-08 17:25:00|3994|3992.2|3995|3993.2|3995.3|3993.5|3992.6|3990.8|0
1591637400000|2020-06-08 17:30:00|3995.1|3993.3|4000.8|3999|4001|3999.2|3994.6|3992.8|0
1591637700000|2020-06-08 17:35:00|4000.9|3999.1|4002.2|4000.4|4002.8|4001|3998.6|3996.8|0
1591638000000|2020-06-08 17:40:00|4002|4000.2|4002.5|4000.7|4002.9|4001.1|4000.2|3998.4|0
1591638300000|2020-06-08 17:45:00|4002.4|4000.6|4004.7|4002.9|4004.9|4003.1|4001.4|3999.6|0
1591638600000|2020-06-08 17:50:00|4004.8|4003|4004.3|4002.5|4004.9|4003.1|4002.3|4000.5|0
1591638900000|2020-06-08 17:55:00|4004.2|4002.4|4004.6|4002.8|4005.5|4003.7|4002.2|4000.4|0
1591639200000|2020-06-08 18:00:00|4004.2|4002.4|4007.9|4006.1|4007.9|4006.1|4002.8|4001|0
1591639500000|2020-06-08 18:05:00|4007.8|4006|4006.2|4004.4|4008.1|4006.3|4004.9|4003.1|0
1591639800000|2020-06-08 18:10:00|4006.3|4004.5|4008.4|4006.6|4009.4|4007.6|4006.2|4004.4|0
1591640100000|2020-06-08 18:15:00|4008.9|4007.1|4010.3|4008.5|4011|4009.2|4007.6|4005.8|0
1591640400000|2020-06-08 18:20:00|4010.2|4008.4|4010.6|4008.8|4011|4009.2|4008.7|4006.9|0
1591640700000|2020-06-08 18:25:00|4010.7|4008.9|4010.4|4008.6|4011.7|4009.9|4009.3|4007.5|0
1591641000000|2020-06-08 18:30:00|4010.2|4008.4|4006.5|4004.7|4010.2|4008.4|4005.1|4003.3|0
1591641300000|2020-06-08 18:35:00|4006.7|4004.9|4008.7|4006.9|4010.9|4009.1|4006.7|4004.9|0
1591641600000|2020-06-08 18:40:00|4008.8|4007|4005.3|4003.5|4009.3|4007.5|4005.1|4003.3|0
1591641900000|2020-06-08 18:45:00|4005.2|4003.4|4005.6|4003.8|4007.6|4005.8|4003.5|4001.7|0
1591642200000|2020-06-08 18:50:00|4005.8|4004|4009|4007.2|4010.5|4008.7|4005.3|4003.5|0
1591642500000|2020-06-08 18:55:00|4008.7|4006.9|4011.5|4009.7|4011.7|4009.9|4008.7|4006.9|0
1591642800000|2020-06-08 19:00:00|4011.3|4009.5|4008.3|4006.5|4013.2|4011.4|4008.2|4006.4|0
1591643100000|2020-06-08 19:05:00|4008.2|4006.4|4009.2|4007.4|4010.3|4008.5|4007|4005.2|0
1591643400000|2020-06-08 19:10:00|4009.1|4007.3|4009.8|4008|4010.8|4009|4008.2|4006.4|0
1591643700000|2020-06-08 19:15:00|4009.9|4008.1|4007.7|4005.9|4009.9|4008.1|4005.3|4003.5|0
1591644000000|2020-06-08 19:20:00|4007.8|4006|4011.1|4009.3|4012.2|4010.4|4007.7|4005.9|0
1591644300000|2020-06-08 19:25:00|4011.2|4009.4|4011.5|4009.7|4013|4011.2|4010|4008.2|0
1591644600000|2020-06-08 19:30:00|4011.6|4009.8|4015|4013.2|4017.5|4015.7|4011.3|4009.5|0
1591644900000|2020-06-08 19:35:00|4015.1|4013.3|4017.3|4015.5|4017.5|4015.7|4012.2|4010.4|0
1591645200000|2020-06-08 19:40:00|4017.2|4015.4|4017.6|4015.8|4020.4|4018.6|4017.2|4015.4|0
1591645500000|2020-06-08 19:45:00|4017.5|4015.7|4017|4015.2|4018.2|4016.4|4014.3|4012.5|0
1591645800000|2020-06-08 19:50:00|4017.5|4015.7|4020.2|4018.4|4023.8|4022|4017.5|4015.7|0
1591646100000|2020-06-08 19:55:00|4020.3|4018.5|4024.3|4022.5|4024.4|4022.6|4018.1|4016.3|0
1591646400000|2020-06-08 20:00:00|4024.1|4022.3|4025.9|4022.9|4027.9|4024.9|4020.3|4017.3|0
1591646700000|2020-06-08 20:05:00|4026|4023|4024.3|4021.3|4026|4023|4023.5|4020.5|0
1591647000000|2020-06-08 20:10:00|4024.2|4021.2|4024.4|4021.4|4024.9|4021.9|4023.8|4020.8|0
1591647300000|2020-06-08 20:15:00|4024.3|4021.3|4023.7|4020.7|4024.6|4021.6|4023.6|4020.6|0
1591647600000|2020-06-08 20:20:00|4023.5|4020.5|4023.4|4020.4|4023.5|4020.5|4022.3|4019.3|0
1591647900000|2020-06-08 20:25:00|4023.2|4020.2|4022.9|4019.9|4024.5|4021.5|4022.2|4019.2|0
1591648200000|2020-06-08 20:30:00|4023|4020|4022.4|4019.4|4023.1|4020.1|4022.1|4019.1|0
1591648500000|2020-06-08 20:35:00|4022.1|4019.1|4023.8|4020.8|4024|4021|4022.1|4019.1|0
1591648800000|2020-06-08 20:40:00|4023.6|4020.6|4023.5|4020.5|4023.9|4020.9|4023|4020|0
1591649100000|2020-06-08 20:45:00|4023.2|4020.2|4023.9|4020.9|4024|4021|4023.2|4020.2|0
1591649400000|2020-06-08 20:50:00|4024|4021|4024.6|4021.6|4025.3|4022.3|4023.5|4020.5|0
1591649700000|2020-06-08 20:55:00|4024.7|4021.7|4023.4|4020.4|4024.7|4021.7|4022.8|4019.8|0
1591650000000|2020-06-08 21:00:00|4023.5|4020.5|4023.4|4020.4|4023.5|4020.5|4022.6|4019.6|0
1591650300000|2020-06-08 21:05:00|4023.5|4020.5|4023.6|4020.6|4024.3|4021.3|4023.2|4020.2|0
1591650600000|2020-06-08 21:10:00|4023.7|4020.7|4024.1|4021.1|4024.1|4021.1|4022.5|4019.5|0
1591650900000|2020-06-08 21:15:00|4024.2|4021.2|4022.7|4019.7|4024.4|4021.4|4022.7|4019.7|0
1591651200000|2020-06-08 21:20:00|4023|4020|4023.3|4020.3|4023.9|4020.9|4023|4020|0
1591651500000|2020-06-08 21:25:00|4023.6|4020.6|4023.1|4020.1|4024.4|4021.4|4022.8|4019.8|0
1591651800000|2020-06-08 21:30:00|4023.3|4020.3|4022.9|4019.9|4023.5|4020.5|4022.2|4019.2|0
1591652100000|2020-06-08 21:35:00|4023|4020|4021.6|4018.6|4023.6|4020.6|4021.6|4018.6|0
1591652400000|2020-06-08 21:40:00|4021.5|4018.5|4021.6|4018.6|4022.3|4019.3|4021|4018|0
1591652700000|2020-06-08 21:45:00|4021.7|4018.7|4022.1|4019.1|4022.2|4019.2|4021.3|4018.3|0
1591653000000|2020-06-08 21:50:00|4022|4019|4022.5|4019.5|4022.6|4019.6|4021.6|4018.6|0
1591653300000|2020-06-08 21:55:00|4022.4|4019.4|4021.1|4018.1|4022.7|4019.7|4020.5|4017.5|0
1591653600000|2020-06-08 22:00:00|4021.4|4018.4|4022.2|4019.2|4023.2|4020.2|4021.4|4018.4|0
1591653900000|2020-06-08 22:05:00|4022.3|4019.3|4022.2|4019.2|4022.8|4019.8|4021.9|4018.9|0
1591654200000|2020-06-08 22:10:00|4022.1|4019.1|4023.1|4020.1|4023.2|4020.2|4021.8|4018.8|0
1591654500000|2020-06-08 22:15:00|4023.2|4020.2|4022.2|4019.2|4023.2|4020.2|4022.2|4019.2|0
1591654800000|2020-06-08 22:20:00|4022.4|4019.4|4021.9|4018.9|4022.7|4019.7|4021.8|4018.8|0
1591655100000|2020-06-08 22:25:00|4022|4019|4022.7|4019.7|4022.7|4019.7|4021.8|4018.8|0
1591655400000|2020-06-08 22:30:00|4022.4|4019.4|4022.4|4019.4|4022.8|4019.8|4022|4019|0
1591655700000|2020-06-08 22:35:00|4022.2|4019.2|4021.8|4018.8|4022.3|4019.3|4021.6|4018.6|0
1591656000000|2020-06-08 22:40:00|4021.7|4018.7|4021.4|4018.4|4021.8|4018.8|4021.4|4018.4|0
1591656300000|2020-06-08 22:45:00|4020.9|4017.9|4019.2|4016.2|4021.2|4018.2|4019.1|4016.1|0
1591656600000|2020-06-08 22:50:00|4019.3|4016.3|4017|4014|4020|4017|4017|4014|0
1591656900000|2020-06-08 22:55:00|4017.2|4014.2|4019.5|4016.5|4019.5|4016.5|4017.1|4014.1|0
1591657200000|2020-06-08 23:00:00|4019.4|4016.4|4019.3|4016.3|4019.7|4016.7|4019.1|4016.1|0
1591657500000|2020-06-08 23:05:00|4019.2|4016.2|4018.1|4015.1|4019.4|4016.4|4017.5|4014.5|0
1591657800000|2020-06-08 23:10:00|4018|4015|4018.6|4015.6|4019.2|4016.2|4017.8|4014.8|0
1591658100000|2020-06-08 23:15:00|4018.8|4015.8|4018.8|4015.8|4019.3|4016.3|4018.3|4015.3|0
1591658400000|2020-06-08 23:20:00|4018.9|4015.9|4019|4016|4020.4|4017.4|4018.6|4015.6|0
1591658700000|2020-06-08 23:25:00|4018.9|4015.9|4020.1|4017.1|4020.1|4017.1|4018.5|4015.5|0
1591659000000|2020-06-08 23:30:00|4020|4017|4019.7|4016.7|4020.2|4017.2|4019.7|4016.7|0
1591659300000|2020-06-08 23:35:00|4019.6|4016.6|4017.6|4014.6|4019.9|4016.9|4017.6|4014.6|0
1591659600000|2020-06-08 23:40:00|4017.5|4014.5|4018.4|4015.4|4018.6|4015.6|4017.1|4014.1|0
1591659900000|2020-06-08 23:45:00|4018.5|4015.5|4019.5|4016.5|4020|4017|4018.4|4015.4|0
1591660200000|2020-06-08 23:50:00|4019.6|4016.6|4020.9|4017.9|4021.2|4018.2|4019.2|4016.2|0
1591660500000|2020-06-08 23:55:00|4020.8|4017.8|4019.4|4014.4|4021.1|4018.1|4018.4|4014.4|0
1591660800000|2020-06-09 00:00:00|4019.2|4014.2|4022.1|4017.1|4022.2|4017.2|4016.7|4011.7|0
1591661100000|2020-06-09 00:05:00|4022|4017|4025|4020|4026.2|4021.2|4022|4017|0
1591661400000|2020-06-09 00:10:00|4025.2|4020.2|4024.2|4019.2|4025.6|4020.6|4023.2|4018.2|0
1591661700000|2020-06-09 00:15:00|4024.3|4019.3|4024.2|4019.2|4025.7|4020.7|4022.8|4017.8|0
1591662000000|2020-06-09 00:20:00|4024.1|4019.1|4022.6|4017.6|4024.5|4019.5|4021.6|4016.6|0
1591662300000|2020-06-09 00:25:00|4022.7|4017.7|4023.7|4018.7|4025.1|4020.1|4022.5|4017.5|0
1591662600000|2020-06-09 00:30:00|4023.8|4018.8|4021.8|4016.8|4025|4020|4021|4016|0
1591662900000|2020-06-09 00:35:00|4021.7|4016.7|4018.9|4013.9|4022.2|4017.2|4018.2|4013.2|0
1591663200000|2020-06-09 00:40:00|4018.8|4013.8|4018.5|4013.5|4019.6|4014.6|4017.3|4012.3|0
1591663500000|2020-06-09 00:45:00|4018.2|4013.2|4019.6|4014.6|4020.3|4015.3|4017.3|4012.3|0
1591663800000|2020-06-09 00:50:00|4019.3|4014.3|4019.6|4014.6|4020.9|4015.9|4018.1|4013.1|0
1591664100000|2020-06-09 00:55:00|4019.7|4014.7|4018.4|4013.4|4020|4015|4017.1|4012.1|0
1591664400000|2020-06-09 01:00:00|4018.2|4013.2|4012.7|4007.7|4018.6|4013.6|4012.1|4007.1|0
1591664700000|2020-06-09 01:05:00|4012.6|4007.6|4013.8|4008.8|4014.1|4009.1|4012.1|4007.1|0
1591665000000|2020-06-09 01:10:00|4013.7|4008.7|4012.8|4007.8|4014.4|4009.4|4012.2|4007.2|0
1591665300000|2020-06-09 01:15:00|4012.9|4007.9|4013.9|4008.9|4014.3|4009.3|4011.9|4006.9|0
1591665600000|2020-06-09 01:20:00|4013.8|4008.8|4013.1|4008.1|4014.5|4009.5|4011.9|4006.9|0
1591665900000|2020-06-09 01:25:00|4013.2|4008.2|4013.5|4008.5|4013.8|4008.8|4012.3|4007.3|0
1591666200000|2020-06-09 01:30:00|4013.6|4008.6|4016.4|4011.4|4016.8|4011.8|4012.7|4007.7|0
1591666500000|2020-06-09 01:35:00|4016.5|4011.5|4017.4|4012.4|4018.2|4013.2|4016.2|4011.2|0
1591666800000|2020-06-09 01:40:00|4017.3|4012.3|4018|4013|4018.2|4013.2|4016.7|4011.7|0
1591667100000|2020-06-09 01:45:00|4018.1|4013.1|4018.2|4013.2|4019.9|4014.9|4017.5|4012.5|0
1591667400000|2020-06-09 01:50:00|4018.1|4013.1|4018|4013|4019.3|4014.3|4017.2|4012.2|0
1591667700000|2020-06-09 01:55:00|4018.2|4013.2|4020.6|4015.6|4021.4|4016.4|4018|4013|0
1591668000000|2020-06-09 02:00:00|4021|4016|4020.4|4015.4|4022.5|4017.5|4019.3|4014.3|0
1591668300000|2020-06-09 02:05:00|4020.6|4015.6|4019.6|4014.6|4021|4016|4018.3|4013.3|0
1591668600000|2020-06-09 02:10:00|4019.7|4014.7|4018.6|4013.6|4020.2|4015.2|4017.4|4012.4|0
1591668900000|2020-06-09 02:15:00|4018.5|4013.5|4019.7|4014.7|4019.9|4014.9|4017.5|4012.5|0
1591669200000|2020-06-09 02:20:00|4019.8|4014.8|4016.6|4011.6|4020|4015|4015.7|4010.7|0
1591669500000|2020-06-09 02:25:00|4016.2|4011.2|4017.1|4012.1|4017.7|4012.7|4016.2|4011.2|0
1591669800000|2020-06-09 02:30:00|4017|4012|4018.9|4013.9|4019.2|4014.2|4016.6|4011.6|0
1591670100000|2020-06-09 02:35:00|4018.8|4013.8|4019.9|4014.9|4020.5|4015.5|4018.2|4013.2|0
1591670400000|2020-06-09 02:40:00|4020|4015|4021.1|4016.1|4021.3|4016.3|4019.2|4014.2|0
1591670700000|2020-06-09 02:45:00|4021.2|4016.2|4022|4017|4022.4|4017.4|4020.7|4015.7|0
1591671000000|2020-06-09 02:50:00|4022.1|4017.1|4020.3|4015.3|4022.1|4017.1|4020|4015|0
1591671300000|2020-06-09 02:55:00|4020.4|4015.4|4022.6|4017.6|4023.3|4018.3|4020.4|4015.4|0
1591671600000|2020-06-09 03:00:00|4022.5|4017.5|4020.9|4015.9|4022.7|4017.7|4020.5|4015.5|0
1591671900000|2020-06-09 03:05:00|4020.8|4015.8|4020.7|4015.7|4020.9|4015.9|4019.7|4014.7|0
1591672200000|2020-06-09 03:10:00|4020.8|4015.8|4020.3|4015.3|4021.4|4016.4|4019.9|4014.9|0
1591672500000|2020-06-09 03:15:00|4020.4|4015.4|4020.4|4015.4|4021.3|4016.3|4019.8|4014.8|0
1591672800000|2020-06-09 03:20:00|4020.6|4015.6|4023.5|4018.5|4024.6|4019.6|4020.6|4015.6|0
1591673100000|2020-06-09 03:25:00|4023.4|4018.4|4023.3|4018.3|4024|4019|4022.7|4017.7|0
1591673400000|2020-06-09 03:30:00|4023.4|4018.4|4022.1|4017.1|4023.9|4018.9|4021.6|4016.6|0
1591673700000|2020-06-09 03:35:00|4022|4017|4022.9|4017.9|4022.9|4017.9|4020.8|4015.8|0
1591674000000|2020-06-09 03:40:00|4022.8|4017.8|4022.5|4017.5|4023.1|4018.1|4021.7|4016.7|0
1591674300000|2020-06-09 03:45:00|4022.6|4017.6|4021.7|4016.7|4022.7|4017.7|4021.5|4016.5|0
1591674600000|2020-06-09 03:50:00|4021.8|4016.8|4022.7|4017.7|4022.9|4017.9|4020.9|4015.9|0
1591674900000|2020-06-09 03:55:00|4022.8|4017.8|4022.3|4017.3|4023.1|4018.1|4021.5|4016.5|0
1591675200000|2020-06-09 04:00:00|4022.4|4017.4|4021.8|4016.8|4022.7|4017.7|4021.6|4016.6|0
1591675500000|2020-06-09 04:05:00|4021.9|4016.9|4019.9|4014.9|4022.3|4017.3|4019.7|4014.7|0
1591675800000|2020-06-09 04:10:00|4019.7|4014.7|4020.3|4015.3|4021.3|4016.3|4019.3|4014.3|0
1591676100000|2020-06-09 04:15:00|4020.4|4015.4|4020.1|4015.1|4020.9|4015.9|4019.4|4014.4|0
1591676400000|2020-06-09 04:20:00|4020.2|4015.2|4021.7|4016.7|4021.8|4016.8|4019.6|4014.6|0
1591676700000|2020-06-09 04:25:00|4021.5|4016.5|4022.1|4017.1|4022.9|4017.9|4020.3|4015.3|0
1591677000000|2020-06-09 04:30:00|4022.3|4017.3|4021.8|4016.8|4022.5|4017.5|4021.6|4016.6|0
1591677300000|2020-06-09 04:35:00|4022.1|4017.1|4022.9|4017.9|4023.9|4018.9|4021.8|4016.8|0
1591677600000|2020-06-09 04:40:00|4023|4018|4023.8|4018.8|4023.9|4018.9|4022.3|4017.3|0
1591677900000|2020-06-09 04:45:00|4023.6|4018.6|4022|4017|4024.1|4019.1|4022|4017|0
1591678200000|2020-06-09 04:50:00|4021.9|4016.9|4021.1|4016.1|4022.8|4017.8|4020.8|4015.8|0
1591678500000|2020-06-09 04:55:00|4020.9|4015.9|4022|4017|4022.4|4017.4|4020.9|4015.9|0
1591678800000|2020-06-09 05:00:00|4022.1|4017.1|4022.4|4017.4|4023.9|4018.9|4022.1|4017.1|0
1591679100000|2020-06-09 05:05:00|4022.5|4017.5|4023.9|4018.9|4024.9|4019.9|4022.4|4017.4|0
1591679400000|2020-06-09 05:10:00|4024|4019|4023.7|4018.7|4024.7|4019.7|4023.4|4018.4|0
1591679700000|2020-06-09 05:15:00|4023.6|4018.6|4026|4021|4026.2|4021.2|4023|4018|0
1591680000000|2020-06-09 05:20:00|4026.1|4021.1|4026.2|4021.2|4026.5|4021.5|4025.7|4020.7|0
1591680300000|2020-06-09 05:25:00|4026.1|4021.1|4026.8|4021.8|4026.8|4021.8|4025.1|4020.1|0
1591680600000|2020-06-09 05:30:00|4026.9|4021.9|4026.8|4021.8|4027.2|4022.2|4026.2|4021.2|0
1591680900000|2020-06-09 05:35:00|4026.7|4021.7|4025.1|4020.1|4027|4022|4024.9|4019.9|0
1591681200000|2020-06-09 05:40:00|4025|4020|4028.2|4023.2|4028.3|4023.3|4024.9|4019.9|0
1591681500000|2020-06-09 05:45:00|4028|4023|4028.3|4023.3|4028.9|4023.9|4027|4022|0
1591681800000|2020-06-09 05:50:00|4028.4|4023.4|4027.9|4022.9|4031.6|4026.6|4027.3|4022.3|0
1591682100000|2020-06-09 05:55:00|4027.8|4022.8|4028.3|4023.3|4029|4024|4027.8|4022.8|0
1591682400000|2020-06-09 06:00:00|4028.2|4023.2|4028.7|4023.7|4031.4|4026.4|4026.3|4021.3|0
1591682700000|2020-06-09 06:05:00|4028.4|4023.4|4027.9|4022.9|4029.8|4024.8|4026.7|4021.7|0
1591683000000|2020-06-09 06:10:00|4027.7|4022.7|4027|4022|4029.3|4024.3|4026.6|4021.6|0
1591683300000|2020-06-09 06:15:00|4026.7|4021.7|4025.4|4020.4|4027.1|4022.1|4025.3|4020.3|0
1591683600000|2020-06-09 06:20:00|4025.5|4020.5|4026.9|4021.9|4027.2|4022.2|4025|4020|0
1591683900000|2020-06-09 06:25:00|4027|4022|4026.2|4021.2|4028|4023|4026.2|4021.2|0
1591684200000|2020-06-09 06:30:00|4026|4021|4025|4020|4028.2|4023.2|4024.3|4019.3|0
1591684500000|2020-06-09 06:35:00|4024.9|4019.9|4025|4020|4026|4021|4024.3|4019.3|0
1591684800000|2020-06-09 06:40:00|4024.9|4019.9|4023.7|4018.7|4026.4|4021.4|4023.5|4018.5|0
1591685100000|2020-06-09 06:45:00|4023.9|4018.9|4024.4|4019.4|4024.9|4019.9|4023.5|4018.5|0
1591685400000|2020-06-09 06:50:00|4024.6|4019.6|4023.7|4018.7|4025.3|4020.3|4022.8|4017.8|0
1591685700000|2020-06-09 06:55:00|4023.4|4018.4|4023.1|4018.1|4024.1|4019.1|4022.5|4017.5|0
1591686000000|2020-06-09 07:00:00|4023.5|4018.5|4024.1|4019.1|4025.9|4020.9|4023|4018|0
1591686300000|2020-06-09 07:05:00|4024.2|4019.2|4021.3|4016.3|4024.2|4019.2|4020.2|4015.2|0
1591686600000|2020-06-09 07:10:00|4021.2|4016.2|4022|4017|4023.3|4018.3|4021.1|4016.1|0
1591686900000|2020-06-09 07:15:00|4021.8|4016.8|4020.4|4015.4|4023.3|4018.3|4020.3|4015.3|0
1591687200000|2020-06-09 07:20:00|4020.3|4015.3|4019.5|4014.5|4021.3|4016.3|4018.7|4013.7|0
1591687500000|2020-06-09 07:25:00|4019.7|4014.7|4016|4011|4020.1|4015.1|4015.8|4010.8|0
1591687800000|2020-06-09 07:30:00|4016.3|4011.3|4017.9|4012.9|4018.9|4013.9|4015.8|4010.8|0
1591688100000|2020-06-09 07:35:00|4018|4013|4014|4009|4019.3|4014.3|4014|4009|0
1591688400000|2020-06-09 07:40:00|4014.2|4009.2|4011.7|4006.7|4015.2|4010.2|4010.2|4005.2|0
1591688700000|2020-06-09 07:45:00|4011.4|4006.4|4009.3|4004.3|4011.8|4006.8|4007.8|4002.8|0
1591689000000|2020-06-09 07:50:00|4009.5|4004.5|4012.5|4007.5|4012.8|4007.8|4008.8|4003.8|0
1591689300000|2020-06-09 07:55:00|4012.7|4007.7|4011.6|4006.6|4012.9|4007.9|4010.6|4005.6|0
1591689600000|2020-06-09 08:00:00|4012.1|4007.1|3994.2|3991.2|4012.5|4007.5|3989.5|3986.5|0
1591689900000|2020-06-09 08:05:00|3993.8|3990.8|3991.8|3988.8|3996.5|3993.5|3990.7|3987.7|0
1591690200000|2020-06-09 08:10:00|3991.4|3988.4|3991.9|3988.9|3993.7|3990.7|3988.6|3985.6|0
1591690500000|2020-06-09 08:15:00|3991.8|3988.8|3992|3989|3995.5|3992.5|3988.2|3985.2|0
1591690800000|2020-06-09 08:20:00|3989.6|3986.6|3990.2|3987.2|3993.7|3990.7|3988.3|3985.3|0
1591691100000|2020-06-09 08:25:00|3989.9|3986.9|3991.1|3988.1|3991.6|3988.6|3985.4|3982.4|0
1591691400000|2020-06-09 08:30:00|3991.7|3988.7|3986|3983|3991.7|3988.7|3986|3983|0
1591691700000|2020-06-09 08:35:00|3985.9|3982.9|3985.1|3982.1|3986.8|3983.8|3985.1|3982.1|0
1591692000000|2020-06-09 08:40:00|3985|3982|3981.5|3978.5|3985.6|3982.6|3981.3|3978.3|0
1591692300000|2020-06-09 08:45:00|3981.1|3978.1|3984.2|3981.2|3985.2|3982.2|3979.3|3976.3|0
1591692600000|2020-06-09 08:50:00|3984|3981|3983.5|3980.5|3986.3|3983.3|3983|3980|0
1591692900000|2020-06-09 08:55:00|3983.4|3980.4|3981|3978|3983.5|3980.5|3980.5|3977.5|0
1591693200000|2020-06-09 09:00:00|3980.8|3977.8|3984.8|3981.8|3984.8|3981.8|3980.4|3977.4|0
1591693500000|2020-06-09 09:05:00|3985.1|3982.1|3984.3|3981.3|3985.9|3982.9|3983.9|3980.9|0
1591693800000|2020-06-09 09:10:00|3984.8|3981.8|3983.8|3980.8|3985.3|3982.3|3983.1|3980.1|0
1591694100000|2020-06-09 09:15:00|3983.7|3980.7|3981.8|3978.8|3984.9|3981.9|3981.1|3978.1|0
1591694400000|2020-06-09 09:20:00|3981.7|3978.7|3981.5|3978.5|3981.9|3978.9|3980.2|3977.2|0
1591694700000|2020-06-09 09:25:00|3981.7|3978.7|3981.9|3978.9|3986.1|3983.1|3981.6|3978.6|0
1591695000000|2020-06-09 09:30:00|3982|3979|3989.1|3986.1|3989.1|3986.1|3982|3979|0
1591695300000|2020-06-09 09:35:00|3989.3|3986.3|3991|3988|3991.8|3988.8|3987.3|3984.3|0
1591695600000|2020-06-09 09:40:00|3991.9|3988.9|3987.9|3984.9|3992.2|3989.2|3987.3|3984.3|0
1591695900000|2020-06-09 09:45:00|3987.8|3984.8|3987.5|3984.5|3989.9|3986.9|3985.6|3982.6|0
1591696200000|2020-06-09 09:50:00|3988.3|3985.3|3989.3|3986.3|3989.5|3986.5|3987.8|3984.8|0
1591696500000|2020-06-09 09:55:00|3988.9|3985.9|3987.7|3984.7|3988.9|3985.9|3986.7|3983.7|0
1591696800000|2020-06-09 10:00:00|3987.6|3984.6|3988.3|3985.3|3989.3|3986.3|3985.7|3982.7|0
1591697100000|2020-06-09 10:05:00|3988.6|3985.6|3989.7|3986.7|3992.4|3989.4|3988.3|3985.3|0
1591697400000|2020-06-09 10:10:00|3992.2|3989.2|3990.7|3987.7|3992.2|3989.2|3990.7|3987.7|0
1591697700000|2020-06-09 10:15:00|3990.6|3987.6|3991.2|3988.2|3991.9|3988.9|3990.2|3987.2|0
1591698000000|2020-06-09 10:20:00|3992|3989|3992.2|3989.2|3993.4|3990.4|3991.5|3988.5|0
1591698300000|2020-06-09 10:25:00|3992.4|3989.4|3992.6|3989.6|3994.2|3991.2|3992.4|3989.4|0
1591698600000|2020-06-09 10:30:00|3992.8|3989.8|3993.6|3990.6|3994.6|3991.6|3992.6|3989.6|0
1591698900000|2020-06-09 10:35:00|3992.6|3989.6|3994.6|3991.6|3994.6|3991.6|3992|3989|0
1591699200000|2020-06-09 10:40:00|3994.5|3991.5|3994.1|3991.1|3995.9|3992.9|3994.1|3991.1|0
1591699500000|2020-06-09 10:45:00|3995.6|3992.6|3995.7|3992.7|3997.2|3994.2|3994|3991|0
1591699800000|2020-06-09 10:50:00|3995.8|3992.8|3996.1|3993.1|3996.8|3993.8|3995.8|3992.8|0
1591700100000|2020-06-09 10:55:00|3996|3993|3997.3|3994.3|3997.3|3994.3|3996|3993|0
1591700400000|2020-06-09 11:00:00|3996.7|3993.7|3999.2|3996.2|4002.1|3999.1|3996.4|3993.4|0
1591700700000|2020-06-09 11:05:00|3999.1|3996.1|4000.1|3997.1|4001.8|3998.8|3999.1|3996.1|0
1591701000000|2020-06-09 11:10:00|4000|3997|4000.1|3997.1|4000.4|3997.4|3998.8|3995.8|0
1591701300000|2020-06-09 11:15:00|4000|3997|3996.6|3993.6|4000.3|3997.3|3996.3|3993.3|0
1591701600000|2020-06-09 11:20:00|3996.5|3993.5|3999|3996|3999.7|3996.7|3996|3993|0
1591701900000|2020-06-09 11:25:00|3999.1|3996.1|3997|3994|3999.4|3996.4|3996.9|3993.9|0
1591702200000|2020-06-09 11:30:00|3997.2|3994.2|3996.4|3993.4|3998.4|3995.4|3996.4|3993.4|0
1591702500000|2020-06-09 11:35:00|3996.3|3993.3|3997.4|3994.4|3998.3|3995.3|3996.1|3993.1|0
1591702800000|2020-06-09 11:40:00|3997.3|3994.3|3997.9|3994.9|3998.1|3995.1|3996.6|3993.6|0
1591703100000|2020-06-09 11:45:00|3998|3995|4003.3|4000.3|4004.7|4001.7|3998|3995|0
1591703400000|2020-06-09 11:50:00|4003.5|4000.5|4004.9|4001.9|4005.9|4002.9|4002.8|3999.8|0
1591703700000|2020-06-09 11:55:00|4004.7|4001.7|4004.5|4001.5|4005.1|4002.1|4003.9|4000.9|0
1591704000000|2020-06-09 12:00:00|4004.4|4001.4|4003.3|4000.3|4004.4|4001.4|4002.6|3999.6|0
1591704300000|2020-06-09 12:05:00|4003.4|4000.4|4004.1|4001.1|4004.6|4001.6|4003.2|4000.2|0
1591704600000|2020-06-09 12:10:00|4003.9|4000.9|4005.8|4002.8|4005.8|4002.8|4003.4|4000.4|0
1591704900000|2020-06-09 12:15:00|4005.9|4002.9|4005|4002|4006.3|4003.3|4005|4002|0
1591705200000|2020-06-09 12:20:00|4004.9|4001.9|4004.5|4001.5|4007|4004|4004.5|4001.5|0
1591705500000|2020-06-09 12:25:00|4004.4|4001.4|4004.7|4001.7|4004.7|4001.7|4003.6|4000.6|0
1591705800000|2020-06-09 12:30:00|4004.8|4001.8|4004.6|4001.6|4005.9|4002.9|4004.4|4001.4|0
1591706100000|2020-06-09 12:35:00|4004.5|4001.5|4001.9|3998.9|4005.4|4002.4|4000.3|3997.3|0
1591706400000|2020-06-09 12:40:00|4001.8|3998.8|4002.9|3999.9|4003.1|4000.1|4000.3|3997.3|0
1591706700000|2020-06-09 12:45:00|4003|4000|3999.8|3996.8|4003|4000|3999.2|3996.2|0
1591707000000|2020-06-09 12:50:00|4000.6|3997.6|4003.7|4000.7|4004.1|4001.1|4000.3|3997.3|0
1591707300000|2020-06-09 12:55:00|4003.6|4000.6|4003.1|4000.1|4004|4001|4002.3|3999.3|0
1591707600000|2020-06-09 13:00:00|4003.6|4000.6|4001.6|3998.6|4003.6|4000.6|4001.5|3998.5|0
1591707900000|2020-06-09 13:05:00|4001.7|3998.7|3999.8|3996.8|4001.7|3998.7|3998.7|3995.7|0
1591708200000|2020-06-09 13:10:00|3999.5|3996.5|4001.4|3998.4|4001.5|3998.5|3999.3|3996.3|0
1591708500000|2020-06-09 13:15:00|4001.2|3998.2|4001.9|3998.9|4002.6|3999.6|4001.2|3998.2|0
1591708800000|2020-06-09 13:20:00|4001.4|3998.4|4001.8|3998.8|4001.8|3998.8|4000.4|3997.4|0
1591709100000|2020-06-09 13:25:00|4001.7|3998.7|4001.3|3998.3|4003.4|4000.4|4000.8|3997.8|0
1591709400000|2020-06-09 13:30:00|4000.6|3997.6|4001.5|3999.7|4006.4|4004.6|3991.4|3989.6|0
1591709700000|2020-06-09 13:35:00|4001.1|3999.3|4012.6|4010.8|4017.4|4015.6|4001|3999.2|0
1591710000000|2020-06-09 13:40:00|4012.5|4010.7|4030|4028.2|4030.8|4029|4009.4|4007.6|0
1591710300000|2020-06-09 13:45:00|4030.2|4028.4|4024.1|4022.3|4032.4|4030.6|4024|4022.2|0
1591710600000|2020-06-09 13:50:00|4024.4|4022.6|4037.2|4035.4|4038.7|4036.9|4023.3|4021.5|0
1591710900000|2020-06-09 13:55:00|4037.3|4035.5|4029.4|4027.6|4037.9|4036.1|4026.6|4024.8|0
1591711200000|2020-06-09 14:00:00|4029.5|4027.7|4026.9|4025.1|4029.6|4027.8|4020.4|4018.6|0
1591711500000|2020-06-09 14:05:00|4026.8|4025|4025.8|4024|4028.1|4026.3|4020.5|4018.7|0
1591711800000|2020-06-09 14:10:00|4026.7|4024.9|4019.6|4017.8|4028|4026.2|4018.9|4017.1|0
1591712100000|2020-06-09 14:15:00|4019|4017.2|4035.8|4034|4035.8|4034|4019|4017.2|0
1591712400000|2020-06-09 14:20:00|4035.6|4033.8|4036.9|4035.1|4039.5|4037.7|4034|4032.2|0
1591712700000|2020-06-09 14:25:00|4036.7|4034.9|4032.3|4030.5|4037.5|4035.7|4030.7|4028.9|0
1591713000000|2020-06-09 14:30:00|4032.2|4030.4|4045.2|4043.4|4045.8|4044|4032.2|4030.4|0
1591713300000|2020-06-09 14:35:00|4045.1|4043.3|4046.3|4044.5|4048.3|4046.5|4043.9|4042.1|0
1591713600000|2020-06-09 14:40:00|4046.4|4044.6|4051.9|4050.1|4053.6|4051.8|4046.4|4044.6|0
1591713900000|2020-06-09 14:45:00|4051.8|4050|4054.4|4052.6|4059.1|4057.3|4051.2|4049.4|0
1591714200000|2020-06-09 14:50:00|4054.6|4052.8|4064.6|4062.8|4064.8|4063|4051.6|4049.8|0
1591714500000|2020-06-09 14:55:00|4064.9|4063.1|4071.2|4069.4|4071.9|4070.1|4062.3|4060.5|0
1591714800000|2020-06-09 15:00:00|4070.9|4069.1|4072.9|4071.1|4073.3|4071.5|4062.9|4061.1|0
1591715100000|2020-06-09 15:05:00|4073|4071.2|4070.8|4069|4073.3|4071.5|4065.1|4063.3|0
1591715400000|2020-06-09 15:10:00|4070.6|4068.8|4063.3|4061.5|4072.9|4071.1|4062.9|4061.1|0
1591715700000|2020-06-09 15:15:00|4063.5|4061.7|4065.7|4063.9|4066.5|4064.7|4057.1|4055.3|0
1591716000000|2020-06-09 15:20:00|4065.5|4063.7|4070.6|4068.8|4071.8|4070|4062.6|4060.8|0
1591716300000|2020-06-09 15:25:00|4070.5|4068.7|4069.4|4067.6|4071.9|4070.1|4067.2|4065.4|0
1591716600000|2020-06-09 15:30:00|4069.1|4067.3|4070.4|4068.6|4071.3|4069.5|4066.2|4064.4|0
1591716900000|2020-06-09 15:35:00|4070.7|4068.9|4071.4|4069.6|4071.4|4069.6|4066.1|4064.3|0
1591717200000|2020-06-09 15:40:00|4071.2|4069.4|4069.9|4068.1|4073.9|4072.1|4069.4|4067.6|0
1591717500000|2020-06-09 15:45:00|4069.6|4067.8|4070.6|4068.8|4073.6|4071.8|4067.5|4065.7|0
1591717800000|2020-06-09 15:50:00|4070.7|4068.9|4067.1|4065.3|4071.8|4070|4066.9|4065.1|0
1591718100000|2020-06-09 15:55:00|4067|4065.2|4064.4|4062.6|4067.8|4066|4063.7|4061.9|0
1591718400000|2020-06-09 16:00:00|4064.1|4062.3|4061.4|4059.6|4068.1|4066.3|4061.1|4059.3|0
1591718700000|2020-06-09 16:05:00|4061.5|4059.7|4065.9|4064.1|4065.9|4064.1|4059.3|4057.5|0
1591719000000|2020-06-09 16:10:00|4066|4064.2|4067.3|4065.5|4069.1|4067.3|4065.9|4064.1|0
1591719300000|2020-06-09 16:15:00|4067.5|4065.7|4069.3|4067.5|4069.6|4067.8|4064.8|4063|0
1591719600000|2020-06-09 16:20:00|4069.4|4067.6|4074.5|4072.7|4074.7|4072.9|4069.4|4067.6|0
1591719900000|2020-06-09 16:25:00|4074.8|4073|4076.3|4074.5|4077.4|4075.6|4073|4071.2|0
1591720200000|2020-06-09 16:30:00|4076.1|4074.3|4071.7|4069.9|4078.6|4076.8|4071.7|4069.9|0
1591720500000|2020-06-09 16:35:00|4071.9|4070.1|4080.1|4078.3|4080.5|4078.7|4070.7|4068.9|0
1591720800000|2020-06-09 16:40:00|4079.8|4078|4081.2|4079.4|4081.2|4079.4|4077.6|4075.8|0
1591721100000|2020-06-09 16:45:00|4081.3|4079.5|4082.1|4080.3|4083.9|4082.1|4080.8|4079|0
1591721400000|2020-06-09 16:50:00|4082.2|4080.4|4081.2|4079.4|4084.6|4082.8|4081|4079.2|0
1591721700000|2020-06-09 16:55:00|4081.1|4079.3|4079.1|4077.3|4081.6|4079.8|4077.2|4075.4|0
1591722000000|2020-06-09 17:00:00|4079|4077.2|4084.1|4082.3|4084.2|4082.4|4078.3|4076.5|0
1591722300000|2020-06-09 17:05:00|4084|4082.2|4083.6|4081.8|4084.2|4082.4|4081.9|4080.1|0
1591722600000|2020-06-09 17:10:00|4083.8|4082|4074.6|4072.8|4083.9|4082.1|4074.6|4072.8|0
1591722900000|2020-06-09 17:15:00|4074.7|4072.9|4075.5|4073.7|4076.8|4075|4072.5|4070.7|0
1591723200000|2020-06-09 17:20:00|4075.4|4073.6|4083.1|4081.3|4083.2|4081.4|4075.4|4073.6|0
1591723500000|2020-06-09 17:25:00|4083.3|4081.5|4081.4|4079.6|4083.7|4081.9|4080|4078.2|0
1591723800000|2020-06-09 17:30:00|4081.3|4079.5|4083.2|4081.4|4083.3|4081.5|4077.7|4075.9|0
1591724100000|2020-06-09 17:35:00|4083.3|4081.5|4082.4|4080.6|4086|4084.2|4082|4080.2|0
1591724400000|2020-06-09 17:40:00|4082.3|4080.5|4086.5|4084.7|4086.7|4084.9|4082.3|4080.5|0
1591724700000|2020-06-09 17:45:00|4086.6|4084.8|4079.9|4078.1|4086.6|4084.8|4079.4|4077.6|0
1591725000000|2020-06-09 17:50:00|4079.8|4078|4080.4|4078.6|4082.1|4080.3|4078.5|4076.7|0
1591725300000|2020-06-09 17:55:00|4080.5|4078.7|4081.1|4079.3|4082.8|4081|4079.6|4077.8|0
1591725600000|2020-06-09 18:00:00|4081|4079.2|4077|4075.2|4083.3|4081.5|4074.1|4072.3|0
1591725900000|2020-06-09 18:05:00|4077.1|4075.3|4071.4|4069.6|4079|4077.2|4071.4|4069.6|0
1591726200000|2020-06-09 18:10:00|4072|4070.2|4076.6|4074.8|4077.6|4075.8|4071.4|4069.6|0
1591726500000|2020-06-09 18:15:00|4076.7|4074.9|4070.8|4069|4077.1|4075.3|4070.1|4068.3|0
1591726800000|2020-06-09 18:20:00|4070.7|4068.9|4063.4|4061.6|4071.6|4069.8|4061.9|4060.1|0
1591727100000|2020-06-09 18:25:00|4063.5|4061.7|4066.4|4064.6|4067.3|4065.5|4063.4|4061.6|0
1591727400000|2020-06-09 18:30:00|4066.5|4064.7|4072.3|4070.5|4073.4|4071.6|4065.5|4063.7|0
1591727700000|2020-06-09 18:35:00|4071.9|4070.1|4068.7|4066.9|4071.9|4070.1|4065|4063.2|0
1591728000000|2020-06-09 18:40:00|4068.8|4067|4069.9|4068.1|4070.2|4068.4|4066.8|4065|0
1591728300000|2020-06-09 18:45:00|4070|4068.2|4073.5|4071.7|4074.1|4072.3|4065.3|4063.5|0
1591728600000|2020-06-09 18:50:00|4073.7|4071.9|4074.7|4072.9|4075.9|4074.1|4072.3|4070.5|0
1591728900000|2020-06-09 18:55:00|4074.8|4073|4078.2|4076.4|4078.7|4076.9|4073.8|4072|0
1591729200000|2020-06-09 19:00:00|4078.3|4076.5|4074.9|4073.1|4078.7|4076.9|4073.6|4071.8|0
1591729500000|2020-06-09 19:05:00|4075.1|4073.3|4075|4073.2|4075.9|4074.1|4071.6|4069.8|0
1591729800000|2020-06-09 19:10:00|4075.1|4073.3|4077.5|4075.7|4078.1|4076.3|4072.6|4070.8|0
1591730100000|2020-06-09 19:15:00|4077.9|4076.1|4081.7|4079.9|4081.7|4079.9|4077.3|4075.5|0
1591730400000|2020-06-09 19:20:00|4081.6|4079.8|4077.7|4075.9|4083.1|4081.3|4076.3|4074.5|0
1591730700000|2020-06-09 19:25:00|4077.8|4076|4080.3|4078.5|4082.1|4080.3|4077.7|4075.9|0
1591731000000|2020-06-09 19:30:00|4080.2|4078.4|4075.2|4073.4|4081.9|4080.1|4074.9|4073.1|0
1591731300000|2020-06-09 19:35:00|4075.1|4073.3|4080.6|4078.8|4080.6|4078.8|4074.4|4072.6|0
1591731600000|2020-06-09 19:40:00|4080.4|4078.6|4079.9|4078.1|4085.9|4084.1|4079.7|4077.9|0
1591731900000|2020-06-09 19:45:00|4079.8|4078|4070.9|4069.1|4079.8|4078|4069.8|4068|0
1591732200000|2020-06-09 19:50:00|4071|4069.2|4069|4067.2|4071.9|4070.1|4066.6|4064.8|0
1591732500000|2020-06-09 19:55:00|4069.1|4067.3|4072.1|4070.3|4075.6|4073.8|4067.8|4066|0
1591732800000|2020-06-09 20:00:00|4071.5|4069.7|4069.5|4066.5|4073.4|4070.4|4068.8|4065.8|0
1591733100000|2020-06-09 20:05:00|4069.6|4066.6|4066.9|4063.9|4071.6|4068.6|4066.6|4063.6|0
1591733400000|2020-06-09 20:10:00|4067|4064|4068.2|4065.2|4068.4|4065.4|4066.5|4063.5|0
1591733700000|2020-06-09 20:15:00|4068.1|4065.1|4067.2|4064.2|4069.3|4066.3|4067.1|4064.1|0
1591734000000|2020-06-09 20:20:00|4067.3|4064.3|4067.2|4064.2|4068.2|4065.2|4066.5|4063.5|0
1591734300000|2020-06-09 20:25:00|4067.3|4064.3|4067.8|4064.8|4068.5|4065.5|4067|4064|0
1591734600000|2020-06-09 20:30:00|4067.9|4064.9|4068.5|4065.5|4068.6|4065.6|4067.8|4064.8|0
1591734900000|2020-06-09 20:35:00|4068.4|4065.4|4068.2|4065.2|4068.4|4065.4|4068.1|4065.1|0
1591735200000|2020-06-09 20:40:00|4068.3|4065.3|4068.6|4065.6|4068.7|4065.7|4068|4065|0
1591735500000|2020-06-09 20:45:00|4068.7|4065.7|4069.6|4066.6|4069.6|4066.6|4068.4|4065.4|0
1591735800000|2020-06-09 20:50:00|4069.7|4066.7|4069.8|4066.8|4069.9|4066.9|4069.6|4066.6|0
1591736100000|2020-06-09 20:55:00|4069.6|4066.6|4070|4067|4070.1|4067.1|4069.5|4066.5|0
1591736400000|2020-06-09 21:00:00|4070.1|4067.1|4071|4068|4071.2|4068.2|4070|4067|0
1591736700000|2020-06-09 21:05:00|4071.1|4068.1|4071.8|4068.8|4071.9|4068.9|4071|4068|0
1591737000000|2020-06-09 21:10:00|4071.7|4068.7|4071.5|4068.5|4071.8|4068.8|4071.1|4068.1|0
1591737300000|2020-06-09 21:15:00|4071.6|4068.6|4071.5|4068.5|4072|4069|4071.5|4068.5|0
1591737600000|2020-06-09 21:20:00|4071.6|4068.6|4072.2|4069.2|4072.2|4069.2|4071.1|4068.1|0
1591737900000|2020-06-09 21:25:00|4072.3|4069.3|4072.7|4069.7|4072.7|4069.7|4072|4069|0
1591738200000|2020-06-09 21:30:00|4072.6|4069.6|4072.8|4069.8|4072.9|4069.9|4072.2|4069.2|0
1591738500000|2020-06-09 21:35:00|4073|4070|4073.9|4070.9|4074.6|4071.6|4072.9|4069.9|0
1591738800000|2020-06-09 21:40:00|4073.8|4070.8|4074.1|4071.1|4075.2|4072.2|4073.3|4070.3|0
1591739100000|2020-06-09 21:45:00|4074.5|4071.5|4073.7|4070.7|4075.2|4072.2|4073.2|4070.2|0
1591739400000|2020-06-09 21:50:00|4073.6|4070.6|4074.6|4071.6|4074.6|4071.6|4073.4|4070.4|0
1591739700000|2020-06-09 21:55:00|4074.5|4071.5|4074.2|4071.2|4074.7|4071.7|4074.1|4071.1|0
1591740000000|2020-06-09 22:00:00|4073.9|4070.9|4074.2|4071.2|4074.5|4071.5|4073.8|4070.8|0
1591740300000|2020-06-09 22:05:00|4074.1|4071.1|4075.5|4072.5|4075.8|4072.8|4074.1|4071.1|0
1591740600000|2020-06-09 22:10:00|4075.6|4072.6|4077.1|4074.1|4078|4075|4075.6|4072.6|0
1591740900000|2020-06-09 22:15:00|4076.8|4073.8|4077.3|4074.3|4077.3|4074.3|4076.8|4073.8|0
1591741200000|2020-06-09 22:20:00|4077.2|4074.2|4077.2|4074.2|4077.7|4074.7|4077|4074|0
1591741500000|2020-06-09 22:25:00|4077.1|4074.1|4077.5|4074.5|4077.5|4074.5|4077.1|4074.1|0
1591741800000|2020-06-09 22:30:00|4077.6|4074.6|4076.9|4073.9|4078.3|4075.3|4076.8|4073.8|0
1591742100000|2020-06-09 22:35:00|4076.8|4073.8|4077.6|4074.6|4077.9|4074.9|4075.9|4072.9|0
1591742400000|2020-06-09 22:40:00|4077.7|4074.7|4078.2|4075.2|4078.2|4075.2|4077.7|4074.7|0
1591742700000|2020-06-09 22:45:00|4078.3|4075.3|4078.7|4075.7|4078.8|4075.8|4078.3|4075.3|0
1591743000000|2020-06-09 22:50:00|4078.8|4075.8|4079|4076|4079.1|4076.1|4078.7|4075.7|0
1591743300000|2020-06-09 22:55:00|4079.1|4076.1|4079.6|4076.6|4079.7|4076.7|4079|4076|0
1591743600000|2020-06-09 23:00:00|4079.8|4076.8|4079.6|4076.6|4079.8|4076.8|4079.5|4076.5|0
1591743900000|2020-06-09 23:05:00|4079.7|4076.7|4080.7|4077.7|4080.9|4077.9|4079.6|4076.6|0
1591744200000|2020-06-09 23:10:00|4080.8|4077.8|4079.9|4076.9|4080.8|4077.8|4079.8|4076.8|0
1591744500000|2020-06-09 23:15:00|4080|4077|4080|4077|4080|4077|4079.8|4076.8|0
1591744800000|2020-06-09 23:20:00|4079.5|4076.5|4079.1|4076.1|4079.6|4076.6|4079|4076|0
1591745100000|2020-06-09 23:25:00|4079|4076|4079.5|4076.5|4079.5|4076.5|4078.4|4075.4|0
1591745400000|2020-06-09 23:30:00|4078.8|4075.8|4080.2|4077.2|4080.3|4077.3|4078.5|4075.5|0
1591745700000|2020-06-09 23:35:00|4080.4|4077.4|4080.1|4077.1|4081.1|4078.1|4080|4077|0
1591746000000|2020-06-09 23:40:00|4081|4078|4079.7|4076.7|4081.3|4078.3|4079.7|4076.7|0
1591746300000|2020-06-09 23:45:00|4079.6|4076.6|4079.2|4076.2|4080.2|4077.2|4078.8|4075.8|0
1591746600000|2020-06-09 23:50:00|4079.3|4076.3|4080.7|4077.7|4080.8|4077.8|4078.8|4075.8|0
1591746900000|2020-06-09 23:55:00|4080.8|4077.8|4084|4079|4084.2|4079.9|4080.7|4077.7|0
1591747200000|2020-06-10 00:00:00|4084.1|4079.1|4082.5|4077.5|4085|4080|4080.9|4075.9|0
1591747500000|2020-06-10 00:05:00|4082.4|4077.4|4085.3|4080.3|4086|4081|4081.5|4076.5|0
1591747800000|2020-06-10 00:10:00|4085.1|4080.1|4083.7|4078.7|4086.1|4081.1|4083.3|4078.3|0
1591748100000|2020-06-10 00:15:00|4083.8|4078.8|4086|4081|4086|4081|4083.1|4078.1|0
1591748400000|2020-06-10 00:20:00|4086.1|4081.1|4085.8|4080.8|4086.5|4081.5|4084.5|4079.5|0
1591748700000|2020-06-10 00:25:00|4086|4081|4085.9|4080.9|4086.3|4081.3|4085.1|4080.1|0
1591749000000|2020-06-10 00:30:00|4086.1|4081.1|4086.2|4081.2|4087.6|4082.6|4085.9|4080.9|0
1591749300000|2020-06-10 00:35:00|4086.3|4081.3|4086|4081|4086.8|4081.8|4085.1|4080.1|0
1591749600000|2020-06-10 00:40:00|4086.2|4081.2|4085.8|4080.8|4086.4|4081.4|4084.9|4079.9|0
1591749900000|2020-06-10 00:45:00|4085.9|4080.9|4085.4|4080.4|4086.6|4081.6|4084.3|4079.3|0
1591750200000|2020-06-10 00:50:00|4085.5|4080.5|4086.8|4081.8|4087|4082|4084.8|4079.8|0
1591750500000|2020-06-10 00:55:00|4086.6|4081.6|4087|4082|4088|4083|4086.1|4081.1|0
1591750800000|2020-06-10 01:00:00|4087.1|4082.1|4084.4|4079.4|4087.6|4082.6|4083.6|4078.6|0
1591751100000|2020-06-10 01:05:00|4084.3|4079.3|4084.9|4079.9|4086.9|4081.9|4083.7|4078.7|0
1591751400000|2020-06-10 01:10:00|4085|4080|4088.3|4083.3|4090.2|4085.2|4085|4080|0
1591751700000|2020-06-10 01:15:00|4088.5|4083.5|4088.4|4083.4|4089.7|4084.7|4087.2|4082.2|0
1591752000000|2020-06-10 01:20:00|4088.5|4083.5|4087.7|4082.7|4088.6|4083.6|4087.3|4082.3|0
1591752300000|2020-06-10 01:25:00|4087.6|4082.6|4089.7|4084.7|4090.2|4085.2|4087.3|4082.3|0
1591752600000|2020-06-10 01:30:00|4089.6|4084.6|4090|4085|4092.9|4087.9|4088|4083|0
1591752900000|2020-06-10 01:35:00|4090.2|4085.2|4089.9|4084.9|4091.6|4086.6|4089.7|4084.7|0
1591753200000|2020-06-10 01:40:00|4090.1|4085.1|4090.5|4085.5|4091.4|4086.4|4089.9|4084.9|0
1591753500000|2020-06-10 01:45:00|4090.6|4085.6|4091.5|4086.5|4092.3|4087.3|4089.2|4084.2|0
1591753800000|2020-06-10 01:50:00|4091.6|4086.6|4093.2|4088.2|4093.4|4088.4|4090.9|4085.9|0
1591754100000|2020-06-10 01:55:00|4093.3|4088.3|4092.8|4087.8|4094.1|4089.1|4092.6|4087.6|0
1591754400000|2020-06-10 02:00:00|4092.9|4087.9|4094.6|4089.6|4095.2|4090.2|4092.9|4087.9|0
1591754700000|2020-06-10 02:05:00|4094.5|4089.5|4093.5|4088.5|4094.8|4089.8|4093.3|4088.3|0
1591755000000|2020-06-10 02:10:00|4093.6|4088.6|4094.1|4089.1|4094.3|4089.3|4092.9|4087.9|0
1591755300000|2020-06-10 02:15:00|4094|4089|4093.9|4088.9|4094.8|4089.8|4093|4088|0
1591755600000|2020-06-10 02:20:00|4093.8|4088.8|4093.2|4088.2|4093.9|4088.9|4092.4|4087.4|0
1591755900000|2020-06-10 02:25:00|4093.3|4088.3|4091.8|4086.8|4093.6|4088.6|4091.6|4086.6|0
1591756200000|2020-06-10 02:30:00|4091.7|4086.7|4091.2|4086.2|4092.2|4087.2|4090.2|4085.2|0
1591756500000|2020-06-10 02:35:00|4091.1|4086.1|4091.1|4086.1|4091.3|4086.3|4089.6|4084.6|0
1591756800000|2020-06-10 02:40:00|4091|4086|4090.9|4085.9|4091.9|4086.9|4090.7|4085.7|0
1591757100000|2020-06-10 02:45:00|4090.8|4085.8|4091.3|4086.3|4092.3|4087.3|4090.5|4085.5|0
1591757400000|2020-06-10 02:50:00|4091.4|4086.4|4092|4087|4092.5|4087.5|4091.1|4086.1|0
1591757700000|2020-06-10 02:55:00|4092.1|4087.1|4092.4|4087.4|4093.2|4088.2|4091.6|4086.6|0
1591758000000|2020-06-10 03:00:00|4092.5|4087.5|4092.9|4087.9|4093.4|4088.4|4092.1|4087.1|0
1591758300000|2020-06-10 03:05:00|4092.8|4087.8|4092.8|4087.8|4093.3|4088.3|4092.7|4087.7|0
1591758600000|2020-06-10 03:10:00|4092.7|4087.7|4093|4088|4093.8|4088.8|4092.6|4087.6|0
1591758900000|2020-06-10 03:15:00|4092.9|4087.9|4091.3|4086.3|4093|4088|4091.3|4086.3|0
1591759200000|2020-06-10 03:20:00|4091.4|4086.4|4090.8|4085.8|4092.3|4087.3|4090.8|4085.8|0
1591759500000|2020-06-10 03:25:00|4090.6|4085.6|4089.1|4084.1|4091.4|4086.4|4088.6|4083.6|0
1591759800000|2020-06-10 03:30:00|4089|4084|4089.3|4084.3|4089.8|4084.8|4088.7|4083.7|0
1591760100000|2020-06-10 03:35:00|4089.2|4084.2|4090.4|4085.4|4091|4086|4089.2|4084.2|0
1591760400000|2020-06-10 03:40:00|4090.3|4085.3|4091|4086|4091.1|4086.1|4090.3|4085.3|0
1591760700000|2020-06-10 03:45:00|4091.1|4086.1|4089.7|4084.7|4091.1|4086.1|4089.5|4084.5|0
1591761000000|2020-06-10 03:50:00|4089.5|4084.5|4089.5|4084.5|4090|4085|4089.1|4084.1|0
1591761300000|2020-06-10 03:55:00|4089.4|4084.4|4091.6|4086.6|4092|4087|4089.3|4084.3|0
1591761600000|2020-06-10 04:00:00|4091.7|4086.7|4091.1|4086.1|4092|4087|4090.6|4085.6|0
1591761900000|2020-06-10 04:05:00|4091.2|4086.2|4089.1|4084.1|4092.1|4087.1|4088.8|4083.8|0
1591762200000|2020-06-10 04:10:00|4089.2|4084.2|4089.5|4084.5|4089.9|4084.9|4088.4|4083.4|0
1591762500000|2020-06-10 04:15:00|4089.4|4084.4|4089.2|4084.2|4089.8|4084.8|4088.7|4083.7|0
1591762800000|2020-06-10 04:20:00|4089.3|4084.3|4088.1|4083.1|4089.7|4084.7|4087.9|4082.9|0
1591763100000|2020-06-10 04:25:00|4087.9|4082.9|4088.5|4083.5|4088.5|4083.5|4087.2|4082.2|0
1591763400000|2020-06-10 04:30:00|4088.4|4083.4|4089.3|4084.3|4089.6|4084.6|4087.8|4082.8|0
1591763700000|2020-06-10 04:35:00|4089.2|4084.2|4089.1|4084.1|4089.4|4084.4|4088.3|4083.3|0
1591764000000|2020-06-10 04:40:00|4089.2|4084.2|4089.3|4084.3|4090.5|4085.5|4088.9|4083.9|0
1591764300000|2020-06-10 04:45:00|4089.4|4084.4|4090.2|4085.2|4090.8|4085.8|4089.3|4084.3|0
1591764600000|2020-06-10 04:50:00|4090.3|4085.3|4090.9|4085.9|4091.7|4086.7|4090.3|4085.3|0
1591764900000|2020-06-10 04:55:00|4090.8|4085.8|4090.6|4085.6|4091.4|4086.4|4089.8|4084.8|0
1591765200000|2020-06-10 05:00:00|4090.4|4085.4|4090.6|4085.6|4091.3|4086.3|4090.1|4085.1|0
1591765500000|2020-06-10 05:05:00|4090.5|4085.5|4090.9|4085.9|4091|4086|4090.4|4085.4|0
1591765800000|2020-06-10 05:10:00|4090.8|4085.8|4090.6|4085.6|4091.6|4086.6|4089.8|4084.8|0
1591766100000|2020-06-10 05:15:00|4090.5|4085.5|4091.7|4086.7|4091.9|4086.9|4090.5|4085.5|0
1591766400000|2020-06-10 05:20:00|4091.8|4086.8|4091.9|4086.9|4092.6|4087.6|4091.6|4086.6|0
1591766700000|2020-06-10 05:25:00|4092|4087|4091.5|4086.5|4092.4|4087.4|4090.9|4085.9|0
1591767000000|2020-06-10 05:30:00|4091.6|4086.6|4091.7|4086.7|4092.4|4087.4|4091.2|4086.2|0
1591767300000|2020-06-10 05:35:00|4091.5|4086.5|4091.4|4086.4|4092.5|4087.5|4090.8|4085.8|0
1591767600000|2020-06-10 05:40:00|4091.6|4086.6|4092|4087|4092.1|4087.1|4090.8|4085.8|0
1591767900000|2020-06-10 05:45:00|4091.9|4086.9|4090.7|4085.7|4092|4087|4090.4|4085.4|0
1591768200000|2020-06-10 05:50:00|4090.6|4085.6|4090.3|4085.3|4091.7|4086.7|4089.7|4084.7|0
1591768500000|2020-06-10 05:55:00|4090.4|4085.4|4090.6|4085.6|4091.5|4086.5|4089.3|4084.3|0
1591768800000|2020-06-10 06:00:00|4090.5|4085.5|4091.2|4086.2|4094.1|4089.1|4089.9|4084.9|0
1591769100000|2020-06-10 06:05:00|4091|4086|4088.9|4083.9|4091|4086|4088|4083|0
1591769400000|2020-06-10 06:10:00|4089|4084|4089|4084|4089.7|4084.7|4088.3|4083.3|0
1591769700000|2020-06-10 06:15:00|4088.9|4083.9|4090.4|4085.4|4092.7|4087.7|4088.9|4083.9|0
1591770000000|2020-06-10 06:20:00|4090.3|4085.3|4088.4|4083.4|4091|4086|4088.1|4083.1|0
1591770300000|2020-06-10 06:25:00|4088.3|4083.3|4085.3|4080.3|4088.3|4083.3|4084.9|4079.9|0
1591770600000|2020-06-10 06:30:00|4085.2|4080.2|4084.7|4079.7|4086.6|4081.6|4084.5|4079.5|0
1591770900000|2020-06-10 06:35:00|4084.6|4079.6|4084.9|4079.9|4086|4081|4083|4078|0
1591771200000|2020-06-10 06:40:00|4084.7|4079.7|4085.2|4080.2|4086|4081|4084.1|4079.1|0
1591771500000|2020-06-10 06:45:00|4085.1|4080.1|4086.3|4081.3|4086.5|4081.5|4085.1|4080.1|0
1591771800000|2020-06-10 06:50:00|4086.4|4081.4|4086|4081|4086.7|4081.7|4085.2|4080.2|0
1591772100000|2020-06-10 06:55:00|4086.1|4081.1|4083.7|4078.7|4086.6|4081.6|4083.5|4078.5|0
1591772400000|2020-06-10 07:00:00|4083.9|4078.9|4088.5|4083.5|4088.8|4083.8|4082.3|4077.3|0
1591772700000|2020-06-10 07:05:00|4088.3|4083.3|4083.1|4078.1|4090|4085|4081.3|4076.3|0
1591773000000|2020-06-10 07:10:00|4083.6|4078.6|4084|4079|4084.4|4079.4|4082.2|4077.2|0
1591773300000|2020-06-10 07:15:00|4083.9|4078.9|4083.1|4078.1|4084.4|4079.4|4082.3|4077.3|0
1591773600000|2020-06-10 07:20:00|4083|4078|4081.6|4076.6|4083.3|4078.3|4081.2|4076.2|0
1591773900000|2020-06-10 07:25:00|4081.7|4076.7|4085.8|4080.8|4085.8|4080.8|4081.6|4076.6|0
1591774200000|2020-06-10 07:30:00|4085.7|4080.7|4084.5|4079.5|4085.8|4080.8|4081.3|4076.3|0
1591774500000|2020-06-10 07:35:00|4084.3|4079.3|4084.9|4079.9|4086.5|4081.5|4083.7|4078.7|0
1591774800000|2020-06-10 07:40:00|4084.3|4079.3|4084.2|4079.2|4085.1|4080.1|4082.9|4077.9|0
1591775100000|2020-06-10 07:45:00|4084.1|4079.1|4084.8|4079.8|4085.5|4080.5|4083.1|4078.1|0
1591775400000|2020-06-10 07:50:00|4084.7|4079.7|4084.3|4079.3|4086.1|4081.1|4083.7|4078.7|0
1591775700000|2020-06-10 07:55:00|4084.2|4079.2|4085.5|4080.5|4085.9|4080.9|4084.1|4079.1|0
1591776000000|2020-06-10 08:00:00|4085.3|4080.3|4093.9|4090.9|4098.2|4095.2|4084.7|4079.7|0
1591776300000|2020-06-10 08:05:00|4094.1|4091.1|4088.1|4085.1|4097.9|4094.9|4088.1|4085.1|0
1591776600000|2020-06-10 08:10:00|4091.8|4088.8|4096.7|4093.7|4097|4094|4090.5|4087.5|0
1591776900000|2020-06-10 08:15:00|4096.6|4093.6|4098.4|4095.4|4101.9|4098.9|4093.9|4090.9|0
1591777200000|2020-06-10 08:20:00|4099|4096|4100.4|4097.4|4102|4099|4094.2|4091.2|0
1591777500000|2020-06-10 08:25:00|4097.1|4094.1|4099.8|4096.8|4103.1|4100.1|4095.4|4092.4|0
1591777800000|2020-06-10 08:30:00|4099.5|4096.5|4097.5|4094.5|4100|4097|4096.2|4093.2|0
1591778100000|2020-06-10 08:35:00|4097.4|4094.4|4098.4|4095.4|4099.1|4096.1|4097.2|4094.2|0
1591778400000|2020-06-10 08:40:00|4098.7|4095.7|4099.2|4096.2|4099.4|4096.4|4097.8|4094.8|0
1591778700000|2020-06-10 08:45:00|4099.3|4096.3|4098|4095|4099.5|4096.5|4097.8|4094.8|0
1591779000000|2020-06-10 08:50:00|4097.9|4094.9|4097.6|4094.6|4098.9|4095.9|4097.6|4094.6|0
1591779300000|2020-06-10 08:55:00|4097.5|4094.5|4096.4|4093.4|4097.9|4094.9|4095.6|4092.6|0
1591779600000|2020-06-10 09:00:00|4096.5|4093.5|4089.2|4086.2|4097.6|4094.6|4089.2|4086.2|0
1591779900000|2020-06-10 09:05:00|4089.4|4086.4|4088.8|4085.8|4091|4088|4087.4|4084.4|0
1591780200000|2020-06-10 09:10:00|4088.9|4085.9|4087.9|4084.9|4093|4090|4087.7|4084.7|0
1591780500000|2020-06-10 09:15:00|4087.8|4084.8|4086.9|4083.9|4088.6|4085.6|4086.4|4083.4|0
1591780800000|2020-06-10 09:20:00|4087.6|4084.6|4085|4082|4088.6|4085.6|4084.6|4081.6|0
1591781100000|2020-06-10 09:25:00|4088.3|4085.3|4085.4|4082.4|4089.3|4086.3|4081.8|4078.8|0
1591781400000|2020-06-10 09:30:00|4082.2|4079.2|4085.8|4082.8|4086.1|4083.1|4081.7|4078.7|0
1591781700000|2020-06-10 09:35:00|4086.1|4083.1|4088.3|4085.3|4088.8|4085.8|4086.1|4083.1|0
1591782000000|2020-06-10 09:40:00|4088.2|4085.2|4087.4|4084.4|4088.4|4085.4|4087|4084|0
1591782300000|2020-06-10 09:45:00|4087.6|4084.6|4085.8|4082.8|4087.7|4084.7|4085.7|4082.7|0
1591782600000|2020-06-10 09:50:00|4085.9|4082.9|4085.9|4082.9|4086.3|4083.3|4085.7|4082.7|0
1591782900000|2020-06-10 09:55:00|4086|4083|4086.1|4083.1|4086.3|4083.3|4085.9|4082.9|0
1591783200000|2020-06-10 10:00:00|4085.9|4082.9|4082|4079|4085.9|4082.9|4081.9|4078.9|0
1591783500000|2020-06-10 10:05:00|4081.9|4078.9|4077.1|4074.1|4082|4079|4075.5|4072.5|0
1591783800000|2020-06-10 10:10:00|4076.5|4073.5|4074|4071|4077.9|4074.9|4072.2|4069.2|0
1591784100000|2020-06-10 10:15:00|4073.8|4070.8|4075.9|4072.9|4077.1|4074.1|4073.1|4070.1|0
1591784400000|2020-06-10 10:20:00|4076.8|4073.8|4078.2|4075.2|4078.2|4075.2|4075.4|4072.4|0
1591784700000|2020-06-10 10:25:00|4078.7|4075.7|4078.8|4075.8|4078.9|4075.9|4077.3|4074.3|0
1591785000000|2020-06-10 10:30:00|4078.2|4075.2|4078.2|4075.2|4078.8|4075.8|4077|4074|0
1591785300000|2020-06-10 10:35:00|4077.6|4074.6|4078.3|4075.3|4078.4|4075.4|4077.3|4074.3|0
1591785600000|2020-06-10 10:40:00|4078.4|4075.4|4079.2|4076.2|4079.3|4076.3|4078.2|4075.2|0
1591785900000|2020-06-10 10:45:00|4079.3|4076.3|4079.6|4076.6|4080.4|4077.4|4078.7|4075.7|0
1591786200000|2020-06-10 10:50:00|4079.8|4076.8|4081.9|4078.9|4081.9|4078.9|4079.6|4076.6|0
1591786500000|2020-06-10 10:55:00|4082|4079|4087.1|4084.1|4087.1|4084.1|4081.9|4078.9|0
1591786800000|2020-06-10 11:00:00|4087.5|4084.5|4097.6|4094.6|4097.6|4094.6|4087.3|4084.3|0
1591787100000|2020-06-10 11:05:00|4097.5|4094.5|4103.7|4100.7|4105.6|4102.6|4097|4094|0
1591787400000|2020-06-10 11:10:00|4103.8|4100.8|4108.2|4105.2|4109|4106|4102.3|4099.3|0
1591787700000|2020-06-10 11:15:00|4108.4|4105.4|4113|4110|4114|4111|4108.4|4105.4|0
1591788000000|2020-06-10 11:20:00|4113.1|4110.1|4116.9|4113.9|4117.1|4114.1|4111.5|4108.5|0
1591788300000|2020-06-10 11:25:00|4117|4114|4114.1|4111.1|4117|4114|4113.3|4110.3|0
1591788600000|2020-06-10 11:30:00|4113.6|4110.6|4119.2|4116.2|4121|4118|4113.3|4110.3|0
1591788900000|2020-06-10 11:35:00|4119.4|4116.4|4128|4125|4128.8|4125.8|4118.7|4115.7|0
1591789200000|2020-06-10 11:40:00|4127.8|4124.8|4125.6|4122.6|4129.7|4126.7|4125.5|4122.5|0
1591789500000|2020-06-10 11:45:00|4125.5|4122.5|4128.8|4125.8|4129.1|4126.1|4123.8|4120.8|0
1591789800000|2020-06-10 11:50:00|4128.9|4125.9|4127.6|4124.6|4130.8|4127.8|4126|4123|0
1591790100000|2020-06-10 11:55:00|4127.7|4124.7|4133.4|4130.4|4133.7|4130.7|4127.5|4124.5|0
1591790400000|2020-06-10 12:00:00|4133.6|4130.6|4132.9|4129.9|4134.5|4131.5|4131.6|4128.6|0
1591790700000|2020-06-10 12:05:00|4132.8|4129.8|4134.6|4131.6|4135.5|4132.5|4131.7|4128.7|0
1591791000000|2020-06-10 12:10:00|4134.8|4131.8|4138.9|4135.9|4139.6|4136.6|4133.9|4130.9|0
1591791300000|2020-06-10 12:15:00|4139|4136|4136.6|4133.6|4139|4136|4135.4|4132.4|0
1591791600000|2020-06-10 12:20:00|4136.7|4133.7|4133.2|4130.2|4137.1|4134.1|4133.2|4130.2|0
1591791900000|2020-06-10 12:25:00|4133|4130|4131.5|4128.5|4133.8|4130.8|4131.5|4128.5|0
1591792200000|2020-06-10 12:30:00|4131.7|4128.7|4129.8|4126.8|4132|4129|4127.9|4124.9|0
1591792500000|2020-06-10 12:35:00|4129.3|4126.3|4130.7|4127.7|4131|4128|4129.2|4126.2|0
1591792800000|2020-06-10 12:40:00|4130.6|4127.6|4131.3|4128.3|4132|4129|4130.3|4127.3|0
1591793100000|2020-06-10 12:45:00|4131.2|4128.2|4134|4131|4134|4131|4130.8|4127.8|0
1591793400000|2020-06-10 12:50:00|4134.1|4131.1|4137.9|4134.9|4139.9|4136.9|4134.1|4131.1|0
1591793700000|2020-06-10 12:55:00|4137.7|4134.7|4134.4|4131.4|4138.1|4135.1|4133.8|4130.8|0
1591794000000|2020-06-10 13:00:00|4134.3|4131.3|4135.5|4132.5|4137.6|4134.6|4134.1|4131.1|0
1591794300000|2020-06-10 13:05:00|4135.3|4132.3|4137.3|4134.3|4137.5|4134.5|4134.4|4131.4|0
1591794600000|2020-06-10 13:10:00|4137.2|4134.2|4133.9|4130.9|4137.7|4134.7|4133.9|4130.9|0
1591794900000|2020-06-10 13:15:00|4134.4|4131.4|4131.1|4128.1|4134.4|4131.4|4130.2|4127.2|0
1591795200000|2020-06-10 13:20:00|4131.2|4128.2|4132.7|4129.7|4132.9|4129.9|4131.2|4128.2|0
1591795500000|2020-06-10 13:25:00|4132.9|4129.9|4135.8|4132.8|4137.8|4134.8|4131.2|4128.2|0
1591795800000|2020-06-10 13:30:00|4134.2|4131.2|4125|4123.2|4139.1|4137.3|4122.6|4120.8|0
1591796100000|2020-06-10 13:35:00|4125.4|4123.6|4134.2|4132.4|4137.4|4135.6|4120.2|4118.4|0
1591796400000|2020-06-10 13:40:00|4134.1|4132.3|4137.5|4135.7|4142.3|4140.5|4127.7|4125.9|0
1591796700000|2020-06-10 13:45:00|4137.7|4135.9|4123.1|4121.3|4137.7|4135.9|4114.6|4112.8|0
1591797000000|2020-06-10 13:50:00|4123.3|4121.5|4119.9|4118.1|4136.7|4134.9|4119.9|4118.1|0
1591797300000|2020-06-10 13:55:00|4118.7|4116.9|4124|4122.2|4130.1|4128.3|4115.6|4113.8|0
1591797600000|2020-06-10 14:00:00|4124.3|4122.5|4133|4131.2|4134|4132.2|4124.3|4122.5|0
1591797900000|2020-06-10 14:05:00|4132.9|4131.1|4139.4|4137.6|4139.4|4137.6|4129.4|4127.6|0
1591798200000|2020-06-10 14:10:00|4139.3|4137.5|4126.8|4125|4139.9|4138.1|4123.1|4121.3|0
1591798500000|2020-06-10 14:15:00|4126.7|4124.9|4119.8|4118|4132.9|4131.1|4119|4117.2|0
1591798800000|2020-06-10 14:20:00|4119.7|4117.9|4121.6|4119.8|4124.5|4122.7|4115.3|4113.5|0
1591799100000|2020-06-10 14:25:00|4121.5|4119.7|4116.3|4114.5|4125.6|4123.8|4114.9|4113.1|0
1591799400000|2020-06-10 14:30:00|4116.1|4114.3|4129.4|4127.6|4132.4|4130.6|4112.9|4111.1|0
1591799700000|2020-06-10 14:35:00|4128.9|4127.1|4136.3|4134.5|4138.2|4136.4|4128.8|4127|0
1591800000000|2020-06-10 14:40:00|4135.9|4134.1|4135.4|4133.6|4139.6|4137.8|4133.8|4132|0
1591800300000|2020-06-10 14:45:00|4135.9|4134.1|4141.6|4139.8|4143.8|4142|4135.8|4134|0
1591800600000|2020-06-10 14:50:00|4141.7|4139.9|4131.2|4129.4|4143.2|4141.4|4131.1|4129.3|0
1591800900000|2020-06-10 14:55:00|4131|4129.2|4125.5|4123.7|4132.5|4130.7|4122|4120.2|0
1591801200000|2020-06-10 15:00:00|4125.6|4123.8|4128.1|4126.3|4130.8|4129|4122.5|4120.7|0
1591801500000|2020-06-10 15:05:00|4127.9|4126.1|4127.7|4125.9|4132.9|4131.1|4127.2|4125.4|0
1591801800000|2020-06-10 15:10:00|4127.8|4126|4135.5|4133.7|4135.6|4133.8|4127.2|4125.4|0
1591802100000|2020-06-10 15:15:00|4135.7|4133.9|4138.2|4136.4|4138.8|4137|4134|4132.2|0
1591802400000|2020-06-10 15:20:00|4137.8|4136|4136|4134.2|4138|4136.2|4135.1|4133.3|0
1591802700000|2020-06-10 15:25:00|4135.9|4134.1|4139.1|4137.3|4142.2|4140.4|4135.7|4133.9|0
1591803000000|2020-06-10 15:30:00|4139.2|4137.4|4139|4137.2|4141.5|4139.7|4137.1|4135.3|0
1591803300000|2020-06-10 15:35:00|4138.6|4136.8|4143.4|4141.6|4144.2|4142.4|4133.9|4132.1|0
1591803600000|2020-06-10 15:40:00|4143.3|4141.5|4140|4138.2|4145.3|4143.5|4138.9|4137.1|0
1591803900000|2020-06-10 15:45:00|4139.9|4138.1|4132.9|4131.1|4141.2|4139.4|4132.9|4131.1|0
1591804200000|2020-06-10 15:50:00|4133|4131.2|4141.5|4139.7|4143|4141.2|4132.9|4131.1|0
1591804500000|2020-06-10 15:55:00|4140.7|4138.9|4140.7|4138.9|4141.3|4139.5|4136.2|4134.4|0
1591804800000|2020-06-10 16:00:00|4141.3|4139.5|4137.5|4135.7|4142.9|4141.1|4136.4|4134.6|0
1591805100000|2020-06-10 16:05:00|4137.6|4135.8|4131.2|4129.4|4137.6|4135.8|4128|4126.2|0
1591805400000|2020-06-10 16:10:00|4131.4|4129.6|4135|4133.2|4137.4|4135.6|4131|4129.2|0
1591805700000|2020-06-10 16:15:00|4134.7|4132.9|4142.1|4140.3|4142.2|4140.4|4133.4|4131.6|0
1591806000000|2020-06-10 16:20:00|4142.2|4140.4|4142.9|4141.1|4143.4|4141.6|4140.8|4139|0
1591806300000|2020-06-10 16:25:00|4142.8|4141|4142.8|4141|4144.3|4142.5|4140.1|4138.3|0
1591806600000|2020-06-10 16:30:00|4142.6|4140.8|4136.9|4135.1|4143.4|4141.6|4136|4134.2|0
1591806900000|2020-06-10 16:35:00|4136.6|4134.8|4139.2|4137.4|4139.3|4137.5|4135|4133.2|0
1591807200000|2020-06-10 16:40:00|4139.1|4137.3|4137.9|4136.1|4140.8|4139|4136.6|4134.8|0
1591807500000|2020-06-10 16:45:00|4137.8|4136|4135.6|4133.8|4137.8|4136|4134.9|4133.1|0
1591807800000|2020-06-10 16:50:00|4135.5|4133.7|4135.9|4134.1|4137.6|4135.8|4134.1|4132.3|0
1591808100000|2020-06-10 16:55:00|4136|4134.2|4136.4|4134.6|4138.8|4137|4135.8|4134|0
1591808400000|2020-06-10 17:00:00|4136.3|4134.5|4129.1|4127.3|4136.4|4134.6|4127.3|4125.5|0
1591808700000|2020-06-10 17:05:00|4129.3|4127.5|4137.7|4135.9|4137.9|4136.1|4129.3|4127.5|0
1591809000000|2020-06-10 17:10:00|4137.5|4135.7|4132.8|4131|4137.5|4135.7|4131.4|4129.6|0
1591809300000|2020-06-10 17:15:00|4132.7|4130.9|4137|4135.2|4138.7|4136.9|4132.7|4130.9|0
1591809600000|2020-06-10 17:20:00|4136.9|4135.1|4132.5|4130.7|4137.1|4135.3|4131.9|4130.1|0
1591809900000|2020-06-10 17:25:00|4132.3|4130.5|4130.8|4129|4134.2|4132.4|4130.1|4128.3|0
1591810200000|2020-06-10 17:30:00|4130.7|4128.9|4130.3|4128.5|4134.3|4132.5|4129.7|4127.9|0
1591810500000|2020-06-10 17:35:00|4130.6|4128.8|4124.5|4122.7|4130.9|4129.1|4124.5|4122.7|0
1591810800000|2020-06-10 17:40:00|4124.7|4122.9|4122.4|4120.6|4126.5|4124.7|4122.3|4120.5|0
1591811100000|2020-06-10 17:45:00|4122.3|4120.5|4125|4123.2|4126|4124.2|4122.3|4120.5|0
1591811400000|2020-06-10 17:50:00|4124.6|4122.8|4122.3|4120.5|4124.8|4123|4121.9|4120.1|0
1591811700000|2020-06-10 17:55:00|4122.2|4120.4|4122.2|4120.4|4123.8|4122|4118.8|4117|0
1591812000000|2020-06-10 18:00:00|4121.8|4120|4142.5|4140.7|4144.4|4142.6|4112.8|4111|0
1591812300000|2020-06-10 18:05:00|4142.6|4140.8|4136.2|4134.4|4147.7|4145.9|4135.8|4134|0
1591812600000|2020-06-10 18:10:00|4137.3|4135.5|4149.1|4147.3|4149.2|4147.4|4137.2|4135.4|0
1591812900000|2020-06-10 18:15:00|4149.8|4148|4155.5|4153.7|4157.3|4155.5|4148.6|4146.8|0
1591813200000|2020-06-10 18:20:00|4155.2|4153.4|4154.3|4152.5|4159.1|4157.3|4150.9|4149.1|0
1591813500000|2020-06-10 18:25:00|4154.4|4152.6|4162.8|4161|4162.9|4161.1|4154.2|4152.4|0
1591813800000|2020-06-10 18:30:00|4162.9|4161.1|4151.3|4149.5|4163.4|4161.6|4151.2|4149.4|0
1591814100000|2020-06-10 18:35:00|4151.5|4149.7|4146.9|4145.1|4157|4155.2|4146.9|4145.1|0
1591814400000|2020-06-10 18:40:00|4146.8|4145|4151.2|4149.4|4151.8|4150|4134.8|4133|0
1591814700000|2020-06-10 18:45:00|4151|4149.2|4142.1|4140.3|4153.7|4151.9|4141.2|4139.4|0
1591815000000|2020-06-10 18:50:00|4141.9|4140.1|4131.9|4130.1|4146.3|4144.5|4127.7|4125.9|0
1591815300000|2020-06-10 18:55:00|4132.4|4130.6|4140.4|4138.6|4141.9|4140.1|4131.3|4129.5|0
1591815600000|2020-06-10 19:00:00|4140.3|4138.5|4130.3|4128.5|4141.8|4140|4127.9|4126.1|0
1591815900000|2020-06-10 19:05:00|4130.4|4128.6|4146.9|4145.1|4148.9|4147.1|4130.4|4128.6|0
1591816200000|2020-06-10 19:10:00|4146.7|4144.9|4150.4|4148.6|4151.4|4149.6|4143.5|4141.7|0
1591816500000|2020-06-10 19:15:00|4150.2|4148.4|4150.3|4148.5|4151.1|4149.3|4144.5|4142.7|0
1591816800000|2020-06-10 19:20:00|4150.4|4148.6|4152.8|4151|4152.8|4151|4146.3|4144.5|0
1591817100000|2020-06-10 19:25:00|4152.9|4151.1|4159.9|4158.1|4161|4159.2|4147.6|4145.8|0
1591817400000|2020-06-10 19:30:00|4159.8|4158|4158.8|4157|4161.5|4159.7|4154.6|4152.8|0
1591817700000|2020-06-10 19:35:00|4158.9|4157.1|4160.2|4158.4|4160.6|4158.8|4155.4|4153.6|0
1591818000000|2020-06-10 19:40:00|4160.1|4158.3|4155.7|4153.9|4162.3|4160.5|4154.5|4152.7|0
1591818300000|2020-06-10 19:45:00|4155.3|4153.5|4150.5|4148.7|4156.2|4154.4|4142.2|4140.4|0
1591818600000|2020-06-10 19:50:00|4149.3|4147.5|4149.2|4147.4|4154.4|4152.6|4146|4144.2|0
1591818900000|2020-06-10 19:55:00|4149.4|4147.6|4140.3|4138.5|4149.8|4148|4140.3|4138.5|0
1591819200000|2020-06-10 20:00:00|4140.9|4137.9|4138|4135|4146.9|4143.9|4137.3|4134.3|0
1591819500000|2020-06-10 20:05:00|4137.7|4134.7|4138.7|4135.7|4138.7|4135.7|4135.6|4132.6|0
1591819800000|2020-06-10 20:10:00|4138.5|4135.5|4140.8|4137.8|4141|4138|4135.8|4132.8|0
1591820100000|2020-06-10 20:15:00|4140.9|4137.9|4139.7|4136.7|4140.9|4137.9|4139|4136|0
1591820400000|2020-06-10 20:20:00|4139.8|4136.8|4139.2|4136.2|4140.4|4137.4|4139.1|4136.1|0
1591820700000|2020-06-10 20:25:00|4139.5|4136.5|4139.5|4136.5|4139.6|4136.6|4138.7|4135.7|0
1591821000000|2020-06-10 20:30:00|4139.4|4136.4|4139.2|4136.2|4139.4|4136.4|4138.6|4135.6|0
1591821300000|2020-06-10 20:35:00|4139.3|4136.3|4140.3|4137.3|4140.9|4137.9|4138.7|4135.7|0
1591821600000|2020-06-10 20:40:00|4140.4|4137.4|4141.9|4138.9|4141.9|4138.9|4139.6|4136.6|0
1591821900000|2020-06-10 20:45:00|4141.8|4138.8|4141.3|4138.3|4142|4139|4141.1|4138.1|0
1591822200000|2020-06-10 20:50:00|4141.2|4138.2|4140.8|4137.8|4141.3|4138.3|4140.6|4137.6|0
1591822500000|2020-06-10 20:55:00|4140.7|4137.7|4140.1|4137.1|4140.8|4137.8|4139.8|4136.8|0
1591822800000|2020-06-10 21:00:00|4140.2|4137.2|4139.4|4136.4|4140.2|4137.2|4139.2|4136.2|0
1591823100000|2020-06-10 21:05:00|4139.5|4136.5|4140.5|4137.5|4141|4138|4139.2|4136.2|0
1591823400000|2020-06-10 21:10:00|4140.6|4137.6|4141.1|4138.1|4141.3|4138.3|4140.6|4137.6|0
1591823700000|2020-06-10 21:15:00|4141|4138|4141.8|4138.8|4142|4139|4141|4138|0
1591824000000|2020-06-10 21:20:00|4141.6|4138.6|4142.4|4139.4|4142.5|4139.5|4141|4138|0
1591824300000|2020-06-10 21:25:00|4142.3|4139.3|4143.2|4140.2|4143.2|4140.2|4140.9|4137.9|0
1591824600000|2020-06-10 21:30:00|4143|4140|4143.8|4140.8|4143.9|4140.9|4142.1|4139.1|0
1591824900000|2020-06-10 21:35:00|4144.1|4141.1|4142.9|4139.9|4145.1|4142.1|4142.6|4139.6|0
1591825200000|2020-06-10 21:40:00|4142.8|4139.8|4142.4|4139.4|4142.8|4139.8|4142.3|4139.3|0
1591825500000|2020-06-10 21:45:00|4142.5|4139.5|4142.9|4139.9|4142.9|4139.9|4142.4|4139.4|0
1591825800000|2020-06-10 21:50:00|4143|4140|4143.5|4140.5|4143.6|4140.6|4142.8|4139.8|0
1591826100000|2020-06-10 21:55:00|4143.4|4140.4|4144.1|4141.1|4144.1|4141.1|4142.6|4139.6|0
1591826400000|2020-06-10 22:00:00|4143.5|4140.5|4144|4141|4145.3|4142.3|4143.3|4140.3|0
1591826700000|2020-06-10 22:05:00|4144.1|4141.1|4146.3|4143.3|4146.3|4143.3|4144|4141|0
1591827000000|2020-06-10 22:10:00|4146.1|4143.1|4145.7|4142.7|4146.4|4143.4|4145.7|4142.7|0
1591827300000|2020-06-10 22:15:00|4145.6|4142.6|4145.8|4142.8|4146|4143|4145.4|4142.4|0
1591827600000|2020-06-10 22:20:00|4145.9|4142.9|4145|4142|4146.4|4143.4|4144.6|4141.6|0
1591827900000|2020-06-10 22:25:00|4144.9|4141.9|4133.7|4130.7|4145|4142|4133.6|4130.6|0
1591828200000|2020-06-10 22:30:00|4133.9|4130.9|4134|4131|4134.2|4131.2|4133.1|4130.1|0
1591828500000|2020-06-10 22:35:00|4133.9|4130.9|4128.5|4125.5|4134.2|4131.2|4128.5|4125.5|0
1591828800000|2020-06-10 22:40:00|4129.1|4126.1|4128.6|4125.6|4129.5|4126.5|4127.9|4124.9|0
1591829100000|2020-06-10 22:45:00|4128.5|4125.5|4129.2|4126.2|4129.7|4126.7|4127.9|4124.9|0
1591829400000|2020-06-10 22:50:00|4129.1|4126.1|4126.2|4123.2|4129.1|4126.1|4126.2|4123.2|0
1591829700000|2020-06-10 22:55:00|4126.3|4123.3|4126|4123|4126.6|4123.6|4124.9|4121.9|0
1591830000000|2020-06-10 23:00:00|4125.9|4122.9|4123.3|4120.3|4125.9|4122.9|4122.5|4119.5|0
1591830300000|2020-06-10 23:05:00|4123.2|4120.2|4123.1|4120.1|4123.9|4120.9|4122.4|4119.4|0
1591830600000|2020-06-10 23:10:00|4123|4120|4122.5|4119.5|4123.2|4120.2|4122.3|4119.3|0
1591830900000|2020-06-10 23:15:00|4122.6|4119.6|4121.8|4118.8|4123.1|4120.1|4121.8|4118.8|0
1591831200000|2020-06-10 23:20:00|4121.6|4118.6|4118.2|4115.2|4121.6|4118.6|4118.2|4115.2|0
1591831500000|2020-06-10 23:25:00|4118.3|4115.3|4118|4115|4119.2|4116.2|4117.6|4114.6|0
1591831800000|2020-06-10 23:30:00|4117.9|4114.9|4114.2|4111.2|4118.3|4115.3|4114.1|4111.1|0
1591832100000|2020-06-10 23:35:00|4114.3|4111.3|4114.7|4111.7|4116.1|4113.1|4113.4|4110.4|0
1591832400000|2020-06-10 23:40:00|4114.8|4111.8|4114.3|4111.3|4114.9|4111.9|4114|4111|0
1591832700000|2020-06-10 23:45:00|4114.8|4111.8|4116.3|4113.3|4116.7|4113.7|4114.6|4111.6|0
1591833000000|2020-06-10 23:50:00|4116.2|4113.2|4116.1|4113.1|4116.5|4113.5|4114.8|4111.8|0
1591833300000|2020-06-10 23:55:00|4116|4113|4115.9|4110.9|4116.2|4113.2|4112.3|4109.3|0
1591833600000|2020-06-11 00:00:00|4116|4111|4119.9|4114.9|4121.1|4116.1|4113.8|4108.8|0
1591833900000|2020-06-11 00:05:00|4119.8|4114.8|4120.5|4115.5|4121.1|4116.1|4116.7|4111.7|0
1591834200000|2020-06-11 00:10:00|4120.6|4115.6|4120.5|4115.5|4122.3|4117.3|4118.9|4113.9|0
1591834500000|2020-06-11 00:15:00|4120.3|4115.3|4124.6|4119.6|4125.5|4120.5|4119.7|4114.7|0
1591834800000|2020-06-11 00:20:00|4124.7|4119.7|4126|4121|4127|4122|4124.3|4119.3|0
1591835100000|2020-06-11 00:25:00|4125.9|4120.9|4127.5|4122.5|4128.1|4123.1|4124.5|4119.5|0
1591835400000|2020-06-11 00:30:00|4127.8|4122.8|4127.9|4122.9|4129.1|4124.1|4127.5|4122.5|0
1591835700000|2020-06-11 00:35:00|4127.8|4122.8|4126.6|4121.6|4128.3|4123.3|4126.4|4121.4|0
1591836000000|2020-06-11 00:40:00|4126.7|4121.7|4129.6|4124.6|4129.9|4124.9|4126.3|4121.3|0
1591836300000|2020-06-11 00:45:00|4129.5|4124.5|4128.8|4123.8|4129.9|4124.9|4126.4|4121.4|0
1591836600000|2020-06-11 00:50:00|4128.6|4123.6|4126.6|4121.6|4128.9|4123.9|4126.3|4121.3|0
1591836900000|2020-06-11 00:55:00|4126.5|4121.5|4127.8|4122.8|4128.6|4123.6|4125.4|4120.4|0
1591837200000|2020-06-11 01:00:00|4128|4123|4133.7|4128.7|4134.8|4129.8|4127.9|4122.9|0
1591837500000|2020-06-11 01:05:00|4133.5|4128.5|4135.8|4130.8|4137.8|4132.8|4133.5|4128.5|0
1591837800000|2020-06-11 01:10:00|4135.7|4130.7|4134.4|4129.4|4136.4|4131.4|4134.2|4129.2|0
1591838100000|2020-06-11 01:15:00|4134.2|4129.2|4131.6|4126.6|4135.5|4130.5|4130.8|4125.8|0
1591838400000|2020-06-11 01:20:00|4131.7|4126.7|4132.8|4127.8|4134|4129|4131.5|4126.5|0
1591838700000|2020-06-11 01:25:00|4132.6|4127.6|4133.5|4128.5|4135|4130|4132.2|4127.2|0
1591839000000|2020-06-11 01:30:00|4133.6|4128.6|4132.9|4127.9|4134.4|4129.4|4132|4127|0
1591839300000|2020-06-11 01:35:00|4132.8|4127.8|4134|4129|4136.1|4131.1|4132.3|4127.3|0
1591839600000|2020-06-11 01:40:00|4133.9|4128.9|4136.5|4131.5|4136.5|4131.5|4133.2|4128.2|0
1591839900000|2020-06-11 01:45:00|4136.3|4131.3|4135.7|4130.7|4137.6|4132.6|4135.1|4130.1|0
1591840200000|2020-06-11 01:50:00|4133.7|4128.7|4131.7|4126.7|4133.7|4128.7|4130.3|4125.3|0
1591840500000|2020-06-11 01:55:00|4131.6|4126.6|4130.9|4125.9|4133.3|4128.3|4130.5|4125.5|0
1591840800000|2020-06-11 02:00:00|4131|4126|4129.5|4124.5|4131.1|4126.1|4128.5|4123.5|0
1591841100000|2020-06-11 02:05:00|4129.6|4124.6|4128.9|4123.9|4131|4126|4128.9|4123.9|0
1591841400000|2020-06-11 02:10:00|4128.7|4123.7|4131.4|4126.4|4131.7|4126.7|4128.7|4123.7|0
1591841700000|2020-06-11 02:15:00|4131.5|4126.5|4132.4|4127.4|4133|4128|4131.5|4126.5|0
1591842000000|2020-06-11 02:20:00|4132.6|4127.6|4133.6|4128.6|4133.8|4128.8|4132.3|4127.3|0
1591842300000|2020-06-11 02:25:00|4133.5|4128.5|4134.4|4129.4|4134.8|4129.8|4133.2|4128.2|0
1591842600000|2020-06-11 02:30:00|4134.5|4129.5|4130.8|4125.8|4134.8|4129.8|4130.3|4125.3|0
1591842900000|2020-06-11 02:35:00|4130.9|4125.9|4130.9|4125.9|4131.5|4126.5|4130.5|4125.5|0
1591843200000|2020-06-11 02:40:00|4131|4126|4131.1|4126.1|4131.7|4126.7|4130.5|4125.5|0
1591843500000|2020-06-11 02:45:00|4131.3|4126.3|4131.7|4126.7|4133.2|4128.2|4130.7|4125.7|0
1591843800000|2020-06-11 02:50:00|4131.6|4126.6|4127.5|4122.5|4132.5|4127.5|4126.2|4121.2|0
1591844100000|2020-06-11 02:55:00|4127.6|4122.6|4127.7|4122.7|4128|4123|4126.7|4121.7|0
1591844400000|2020-06-11 03:00:00|4127.9|4122.9|4127.5|4122.5|4128.3|4123.3|4126.9|4121.9|0
1591844700000|2020-06-11 03:05:00|4127.4|4122.4|4123.5|4118.5|4127.4|4122.4|4121|4116|0
1591845000000|2020-06-11 03:10:00|4123.4|4118.4|4124.1|4119.1|4124.4|4119.4|4123.1|4118.1|0
1591845300000|2020-06-11 03:15:00|4124.3|4119.3|4125.1|4120.1|4125.4|4120.4|4123.8|4118.8|0
1591845600000|2020-06-11 03:20:00|4125.2|4120.2|4124.2|4119.2|4125.6|4120.6|4123.1|4118.1|0
1591845900000|2020-06-11 03:25:00|4124.3|4119.3|4122.1|4117.1|4124.4|4119.4|4121.6|4116.6|0
1591846200000|2020-06-11 03:30:00|4122.3|4117.3|4123.5|4118.5|4124.6|4119.6|4122.1|4117.1|0
1591846500000|2020-06-11 03:35:00|4123.4|4118.4|4116.3|4111.3|4124.4|4119.4|4116.3|4111.3|0
1591846800000|2020-06-11 03:40:00|4116.4|4111.4|4115.5|4110.5|4117.3|4112.3|4114.7|4109.7|0
1591847100000|2020-06-11 03:45:00|4115.4|4110.4|4111|4106|4115.6|4110.6|4109.5|4104.5|0
1591847400000|2020-06-11 03:50:00|4110.8|4105.8|4114.2|4109.2|4114.3|4109.3|4108.4|4103.4|0
1591847700000|2020-06-11 03:55:00|4114.5|4109.5|4109.6|4104.6|4114.5|4109.5|4109.4|4104.4|0
1591848000000|2020-06-11 04:00:00|4109.5|4104.5|4111.8|4106.8|4113.1|4108.1|4109.1|4104.1|0
1591848300000|2020-06-11 04:05:00|4111.7|4106.7|4103.2|4098.2|4112|4107|4100.3|4095.3|0
1591848600000|2020-06-11 04:10:00|4103.4|4098.4|4102.2|4097.2|4104.8|4099.8|4099.4|4094.4|0
1591848900000|2020-06-11 04:15:00|4102.1|4097.1|4104.6|4099.6|4105.4|4100.4|4099.9|4094.9|0
1591849200000|2020-06-11 04:20:00|4104.4|4099.4|4106.9|4101.9|4107.5|4102.5|4103.4|4098.4|0
1591849500000|2020-06-11 04:25:00|4106.8|4101.8|4108.1|4103.1|4108.6|4103.6|4106.7|4101.7|0
1591849800000|2020-06-11 04:30:00|4108.2|4103.2|4107.6|4102.6|4109.7|4104.7|4106.3|4101.3|0
1591850100000|2020-06-11 04:35:00|4107.7|4102.7|4111.1|4106.1|4111.6|4106.6|4106.2|4101.2|0
1591850400000|2020-06-11 04:40:00|4111|4106|4110.8|4105.8|4112.7|4107.7|4110.4|4105.4|0
1591850700000|2020-06-11 04:45:00|4110.7|4105.7|4108.8|4103.8|4112|4107|4108.5|4103.5|0
1591851000000|2020-06-11 04:50:00|4108.9|4103.9|4102.7|4097.7|4109.4|4104.4|4102.2|4097.2|0
1591851300000|2020-06-11 04:55:00|4102.6|4097.6|4105.1|4100.1|4108.5|4103.5|4101.8|4096.8|0
1591851600000|2020-06-11 05:00:00|4105.4|4100.4|4102.1|4097.1|4108.1|4103.1|4101.6|4096.6|0
1591851900000|2020-06-11 05:05:00|4102|4097|4100.1|4095.1|4102.5|4097.5|4097.9|4092.9|0
1591852200000|2020-06-11 05:10:00|4100.2|4095.2|4094.5|4089.5|4100.8|4095.8|4092.3|4087.3|0
1591852500000|2020-06-11 05:15:00|4094.8|4089.8|4091.1|4086.1|4095.9|4090.9|4091.1|4086.1|0
1591852800000|2020-06-11 05:20:00|4091|4086|4092.5|4087.5|4094.5|4089.5|4090.4|4085.4|0
1591853100000|2020-06-11 05:25:00|4092.7|4087.7|4097.2|4092.2|4097.8|4092.8|4091.8|4086.8|0
1591853400000|2020-06-11 05:30:00|4097.1|4092.1|4096|4091|4099|4094|4096|4091|0
1591853700000|2020-06-11 05:35:00|4096.1|4091.1|4096.5|4091.5|4098.2|4093.2|4093.6|4088.6|0
1591854000000|2020-06-11 05:40:00|4096.4|4091.4|4092.5|4087.5|4097.2|4092.2|4092.2|4087.2|0
1591854300000|2020-06-11 05:45:00|4092.4|4087.4|4094.9|4089.9|4095.3|4090.3|4092.4|4087.4|0
1591854600000|2020-06-11 05:50:00|4094.8|4089.8|4098.1|4093.1|4098.6|4093.6|4094.8|4089.8|0
1591854900000|2020-06-11 05:55:00|4098.2|4093.2|4098.1|4093.1|4101.2|4096.2|4097.5|4092.5|0
1591855200000|2020-06-11 06:00:00|4098.3|4093.3|4094.6|4089.6|4101|4096|4092.4|4087.4|0
1591855500000|2020-06-11 06:05:00|4094.5|4089.5|4096.8|4091.8|4101.2|4096.2|4094.4|4089.4|0
1591855800000|2020-06-11 06:10:00|4096.9|4091.9|4096.9|4091.9|4097.4|4092.4|4093.2|4088.2|0
1591856100000|2020-06-11 06:15:00|4096.3|4091.3|4097.8|4092.8|4098.8|4093.8|4094.4|4089.4|0
1591856400000|2020-06-11 06:20:00|4097.9|4092.9|4102.5|4097.5|4104.7|4099.7|4097.5|4092.5|0
1591856700000|2020-06-11 06:25:00|4102.4|4097.4|4093.9|4088.9|4102.8|4097.8|4091.6|4086.6|0
1591857000000|2020-06-11 06:30:00|4093.6|4088.6|4092.4|4087.4|4095.4|4090.4|4088.5|4083.5|0
1591857300000|2020-06-11 06:35:00|4092.5|4087.5|4096.4|4091.4|4098.9|4093.9|4092.2|4087.2|0
1591857600000|2020-06-11 06:40:00|4097.1|4092.1|4098.7|4093.7|4100|4095|4096.6|4091.6|0
1591857900000|2020-06-11 06:45:00|4098.8|4093.8|4099.4|4094.4|4100.4|4095.4|4096.2|4091.2|0
1591858200000|2020-06-11 06:50:00|4099.2|4094.2|4097.6|4092.6|4099.7|4094.7|4095.8|4090.8|0
1591858500000|2020-06-11 06:55:00|4097.7|4092.7|4096.4|4091.4|4098.3|4093.3|4094.7|4089.7|0
1591858800000|2020-06-11 07:00:00|4096.6|4091.6|4092.1|4087.1|4098.5|4093.5|4089.2|4084.2|0
1591859100000|2020-06-11 07:05:00|4092.3|4087.3|4083.5|4078.5|4092.9|4087.9|4082.7|4077.7|0
1591859400000|2020-06-11 07:10:00|4083.7|4078.7|4078.6|4073.6|4085.1|4080.1|4076.7|4071.7|0
1591859700000|2020-06-11 07:15:00|4078.7|4073.7|4084.9|4079.9|4085.7|4080.7|4077.3|4072.3|0
1591860000000|2020-06-11 07:20:00|4085.1|4080.1|4084.7|4079.7|4086.9|4081.9|4082.4|4077.4|0
1591860300000|2020-06-11 07:25:00|4084.5|4079.5|4091.1|4086.1|4091.1|4086.1|4084.4|4079.4|0
1591860600000|2020-06-11 07:30:00|4090.9|4085.9|4092.8|4087.8|4093.9|4088.9|4089.4|4084.4|0
1591860900000|2020-06-11 07:35:00|4092.7|4087.7|4095.8|4090.8|4097.6|4092.6|4092.7|4087.7|0
1591861200000|2020-06-11 07:40:00|4095.7|4090.7|4093.2|4088.2|4096.2|4091.2|4092.2|4087.2|0
1591861500000|2020-06-11 07:45:00|4093|4088|4089|4084|4095.2|4090.2|4088.3|4083.3|0
1591861800000|2020-06-11 07:50:00|4088.9|4083.9|4090.4|4085.4|4091.9|4086.9|4087.5|4082.5|0
1591862100000|2020-06-11 07:55:00|4090.5|4085.5|4083.9|4078.9|4091.8|4086.8|4083.4|4078.4|0
1591862400000|2020-06-11 08:00:00|4084.7|4079.7|4075.7|4072.7|4085.8|4080.8|4072.3|4069.3|0
1591862700000|2020-06-11 08:05:00|4075.5|4072.5|4079.9|4076.9|4079.9|4076.9|4074.2|4071.2|0
1591863000000|2020-06-11 08:10:00|4080|4077|4082.3|4079.3|4083.5|4080.5|4078.8|4075.8|0
1591863300000|2020-06-11 08:15:00|4081.6|4078.6|4082.6|4079.6|4084.6|4081.6|4081.6|4078.6|0
1591863600000|2020-06-11 08:20:00|4082.8|4079.8|4083.4|4080.4|4083.9|4080.9|4081.6|4078.6|0
1591863900000|2020-06-11 08:25:00|4083.2|4080.2|4080.3|4077.3|4083.4|4080.4|4080.3|4077.3|0
1591864200000|2020-06-11 08:30:00|4080.6|4077.6|4082.4|4079.4|4082.4|4079.4|4079.9|4076.9|0
1591864500000|2020-06-11 08:35:00|4082.2|4079.2|4083.1|4080.1|4083.1|4080.1|4081.7|4078.7|0
1591864800000|2020-06-11 08:40:00|4082.6|4079.6|4073.3|4070.3|4082.6|4079.6|4073.1|4070.1|0
1591865100000|2020-06-11 08:45:00|4073.5|4070.5|4067.5|4064.5|4074.4|4071.4|4066.3|4063.3|0
1591865400000|2020-06-11 08:50:00|4068.7|4065.7|4066.1|4063.1|4068.7|4065.7|4065.2|4062.2|0
1591865700000|2020-06-11 08:55:00|4066.7|4063.7|4066.1|4063.1|4066.7|4063.7|4064.9|4061.9|0
1591866000000|2020-06-11 09:00:00|4066.5|4063.5|4066.6|4063.6|4068.4|4065.4|4065.3|4062.3|0
1591866300000|2020-06-11 09:05:00|4066.7|4063.7|4069.1|4066.1|4069.3|4066.3|4065.3|4062.3|0
1591866600000|2020-06-11 09:10:00|4069|4066|4068.1|4065.1|4069.5|4066.5|4067.9|4064.9|0
1591866900000|2020-06-11 09:15:00|4068.2|4065.2|4076.5|4073.5|4076.8|4073.8|4067.8|4064.8|0
1591867200000|2020-06-11 09:20:00|4077.3|4074.3|4077.6|4074.6|4078.3|4075.3|4076.7|4073.7|0
1591867500000|2020-06-11 09:25:00|4076.6|4073.6|4078.3|4075.3|4080|4077|4076.3|4073.3|0
1591867800000|2020-06-11 09:30:00|4078.2|4075.2|4079.7|4076.7|4080.5|4077.5|4077.9|4074.9|0
1591868100000|2020-06-11 09:35:00|4080.3|4077.3|4080.4|4077.4|4081.2|4078.2|4079.8|4076.8|0
1591868400000|2020-06-11 09:40:00|4080.7|4077.7|4081.3|4078.3|4081.7|4078.7|4079.5|4076.5|0
1591868700000|2020-06-11 09:45:00|4080.8|4077.8|4081.5|4078.5|4082.7|4079.7|4080.2|4077.2|0
1591869000000|2020-06-11 09:50:00|4081.4|4078.4|4081.8|4078.8|4082.3|4079.3|4079.9|4076.9|0
1591869300000|2020-06-11 09:55:00|4080.8|4077.8|4082.4|4079.4|4083.8|4080.8|4080.4|4077.4|0
1591869600000|2020-06-11 10:00:00|4082.6|4079.6|4080.4|4077.4|4083|4080|4079.1|4076.1|0
1591869900000|2020-06-11 10:05:00|4080.8|4077.8|4081.7|4078.7|4081.7|4078.7|4080.2|4077.2|0
1591870200000|2020-06-11 10:10:00|4081.4|4078.4|4081.4|4078.4|4081.7|4078.7|4080.8|4077.8|0
1591870500000|2020-06-11 10:15:00|4081.2|4078.2|4079.9|4076.9|4081.9|4078.9|4078.8|4075.8|0
1591870800000|2020-06-11 10:20:00|4080|4077|4081|4078|4081.2|4078.2|4079.8|4076.8|0
1591871100000|2020-06-11 10:25:00|4081.2|4078.2|4080.1|4077.1|4081.5|4078.5|4079.7|4076.7|0
1591871400000|2020-06-11 10:30:00|4079.7|4076.7|4079.1|4076.1|4080.2|4077.2|4079|4076|0
1591871700000|2020-06-11 10:35:00|4078.9|4075.9|4076.1|4073.1|4078.9|4075.9|4075.9|4072.9|0
1591872000000|2020-06-11 10:40:00|4076|4073|4072.6|4069.6|4077.9|4074.9|4072.4|4069.4|0
1591872300000|2020-06-11 10:45:00|4072.9|4069.9|4074.5|4071.5|4075.1|4072.1|4072.5|4069.5|0
1591872600000|2020-06-11 10:50:00|4074.3|4071.3|4073.5|4070.5|4075.2|4072.2|4073.5|4070.5|0
1591872900000|2020-06-11 10:55:00|4073.6|4070.6|4072.2|4069.2|4075.1|4072.1|4071.9|4068.9|0
1591873200000|2020-06-11 11:00:00|4072.3|4069.3|4070.7|4067.7|4074.9|4071.9|4069.7|4066.7|0
1591873500000|2020-06-11 11:05:00|4070.5|4067.5|4067.1|4064.1|4073.1|4070.1|4066.7|4063.7|0
1591873800000|2020-06-11 11:10:00|4067|4064|4061|4058|4067|4064|4061|4058|0
1591874100000|2020-06-11 11:15:00|4060.9|4057.9|4058|4055|4060.9|4057.9|4055.7|4052.7|0
1591874400000|2020-06-11 11:20:00|4057.9|4054.9|4055.9|4052.9|4059.2|4056.2|4055.7|4052.7|0
1591874700000|2020-06-11 11:25:00|4056.1|4053.1|4055.8|4052.8|4056.1|4053.1|4054.4|4051.4|0
1591875000000|2020-06-11 11:30:00|4055.9|4052.9|4058.2|4055.2|4058.8|4055.8|4055.9|4052.9|0
1591875300000|2020-06-11 11:35:00|4058.4|4055.4|4057.6|4054.6|4062.6|4059.6|4057.1|4054.1|0
1591875600000|2020-06-11 11:40:00|4057.8|4054.8|4056.6|4053.6|4058.6|4055.6|4056.5|4053.5|0
1591875900000|2020-06-11 11:45:00|4056.7|4053.7|4056.1|4053.1|4057.6|4054.6|4056.1|4053.1|0
1591876200000|2020-06-11 11:50:00|4055.9|4052.9|4047.8|4044.8|4056|4053|4047.7|4044.7|0
1591876500000|2020-06-11 11:55:00|4047.9|4044.9|4050.1|4047.1|4051.6|4048.6|4047.6|4044.6|0
1591876800000|2020-06-11 12:00:00|4050.3|4047.3|4050.1|4047.1|4052.5|4049.5|4048.5|4045.5|0
1591877100000|2020-06-11 12:05:00|4049.8|4046.8|4047.9|4044.9|4052.2|4049.2|4047.2|4044.2|0
1591877400000|2020-06-11 12:10:00|4047.8|4044.8|4046.1|4043.1|4050.1|4047.1|4045.6|4042.6|0
1591877700000|2020-06-11 12:15:00|4046.2|4043.2|4041.9|4038.9|4046.2|4043.2|4041.7|4038.7|0
1591878000000|2020-06-11 12:20:00|4041.7|4038.7|4037.2|4034.2|4042.3|4039.3|4036|4033|0
1591878300000|2020-06-11 12:25:00|4037.3|4034.3|4038.1|4035.1|4041.4|4038.4|4037.3|4034.3|0
1591878600000|2020-06-11 12:30:00|4038|4035|4036.3|4033.3|4041.5|4038.5|4035.8|4032.8|0
1591878900000|2020-06-11 12:35:00|4036.2|4033.2|4033.9|4030.9|4036.7|4033.7|4032.2|4029.2|0
1591879200000|2020-06-11 12:40:00|4034|4031|4032.7|4029.7|4035.5|4032.5|4031.1|4028.1|0
1591879500000|2020-06-11 12:45:00|4032.6|4029.6|4030.7|4027.7|4034.1|4031.1|4028|4025|0
1591879800000|2020-06-11 12:50:00|4030.9|4027.9|4032.6|4029.6|4034.6|4031.6|4029.8|4026.8|0
1591880100000|2020-06-11 12:55:00|4032.8|4029.8|4035.6|4032.6|4035.9|4032.9|4030.1|4027.1|0
1591880400000|2020-06-11 13:00:00|4035.7|4032.7|4035.7|4032.7|4035.9|4032.9|4032.1|4029.1|0
1591880700000|2020-06-11 13:05:00|4035.6|4032.6|4034.4|4031.4|4036.9|4033.9|4034.3|4031.3|0
1591881000000|2020-06-11 13:10:00|4035.7|4032.7|4030.4|4027.4|4036.8|4033.8|4030.2|4027.2|0
1591881300000|2020-06-11 13:15:00|4030.3|4027.3|4034.2|4031.2|4034.2|4031.2|4029.2|4026.2|0
1591881600000|2020-06-11 13:20:00|4034.1|4031.1|4032.7|4029.7|4034.5|4031.5|4028.5|4025.5|0
1591881900000|2020-06-11 13:25:00|4032.6|4029.6|4031.3|4028.3|4034.6|4031.6|4030.1|4027.1|0
1591882200000|2020-06-11 13:30:00|4032.1|4029.1|4053.7|4051.9|4057.7|4055.9|4024.2|4022.4|0
1591882500000|2020-06-11 13:35:00|4053.6|4051.8|4038.3|4036.5|4054|4052.2|4033.2|4031.4|0
1591882800000|2020-06-11 13:40:00|4039|4037.2|4050.3|4048.5|4050.9|4049.1|4035.7|4033.9|0
1591883100000|2020-06-11 13:45:00|4050.1|4048.3|4060|4058.2|4062|4060.2|4044|4042.2|0
1591883400000|2020-06-11 13:50:00|4059.7|4057.9|4066.4|4064.6|4068.4|4066.6|4054.6|4052.8|0
1591883700000|2020-06-11 13:55:00|4065.9|4064.1|4072.7|4070.9|4072.7|4070.9|4060.8|4059|0
1591884000000|2020-06-11 14:00:00|4073.1|4071.3|4072|4070.2|4077.2|4075.4|4064.3|4062.5|0
1591884300000|2020-06-11 14:05:00|4072.2|4070.4|4078.7|4076.9|4084.9|4083.1|4071.2|4069.4|0
1591884600000|2020-06-11 14:10:00|4078.5|4076.7|4093.1|4091.3|4098.1|4096.3|4076.7|4074.9|0
1591884900000|2020-06-11 14:15:00|4093|4091.2|4093|4091.2|4096.2|4094.4|4087.5|4085.7|0
1591885200000|2020-06-11 14:20:00|4092.9|4091.1|4088.9|4087.1|4097.7|4095.9|4084.9|4083.1|0
1591885500000|2020-06-11 14:25:00|4089.2|4087.4|4075.1|4073.3|4089.7|4087.9|4073.1|4071.3|0
1591885800000|2020-06-11 14:30:00|4074.9|4073.1|4092.2|4090.4|4094.6|4092.8|4074|4072.2|0
1591886100000|2020-06-11 14:35:00|4092.1|4090.3|4091.1|4089.3|4097.5|4095.7|4085.7|4083.9|0
1591886400000|2020-06-11 14:40:00|4091|4089.2|4082.8|4081|4094.5|4092.7|4082.8|4081|0
1591886700000|2020-06-11 14:45:00|4082.9|4081.1|4074.1|4072.3|4086.7|4084.9|4073.3|4071.5|0
1591887000000|2020-06-11 14:50:00|4074.2|4072.4|4070.4|4068.6|4078.7|4076.9|4070.2|4068.4|0
1591887300000|2020-06-11 14:55:00|4070.6|4068.8|4057|4055.2|4070.8|4069|4054.6|4052.8|0
1591887600000|2020-06-11 15:00:00|4057.1|4055.3|4047.2|4045.4|4057.1|4055.3|4043.5|4041.7|0
1591887900000|2020-06-11 15:05:00|4047.4|4045.6|4056.4|4054.6|4061.4|4059.6|4047.2|4045.4|0
1591888200000|2020-06-11 15:10:00|4056|4054.2|4051.4|4049.6|4060.1|4058.3|4050.1|4048.3|0
1591888500000|2020-06-11 15:15:00|4051.5|4049.7|4066.3|4064.5|4066.5|4064.7|4051.5|4049.7|0
1591888800000|2020-06-11 15:20:00|4065.8|4064|4065.4|4063.6|4072.3|4070.5|4062.3|4060.5|0
1591889100000|2020-06-11 15:25:00|4065.6|4063.8|4059.8|4058|4065.8|4064|4057.9|4056.1|0
1591889400000|2020-06-11 15:30:00|4059.6|4057.8|4052.7|4050.9|4062.4|4060.6|4051.7|4049.9|0
1591889700000|2020-06-11 15:35:00|4052.6|4050.8|4049.2|4047.4|4056.1|4054.3|4049.2|4047.4|0
1591890000000|2020-06-11 15:40:00|4049.3|4047.5|4049.3|4047.5|4049.9|4048.1|4042.8|4041|0
1591890300000|2020-06-11 15:45:00|4049.9|4048.1|4042.4|4040.6|4050.6|4048.8|4038.6|4036.8|0
1591890600000|2020-06-11 15:50:00|4042.5|4040.7|4048.6|4046.8|4051.3|4049.5|4039.9|4038.1|0
1591890900000|2020-06-11 15:55:00|4048.2|4046.4|4054.7|4052.9|4055|4053.2|4047|4045.2|0
1591891200000|2020-06-11 16:00:00|4054.5|4052.7|4049.3|4047.5|4054.5|4052.7|4044.6|4042.8|0
1591891500000|2020-06-11 16:05:00|4049|4047.2|4040.3|4038.5|4050.4|4048.6|4039.5|4037.7|0
1591891800000|2020-06-11 16:10:00|4040.5|4038.7|4033.5|4031.7|4042.2|4040.4|4032.4|4030.6|0
1591892100000|2020-06-11 16:15:00|4033.6|4031.8|4018.2|4016.4|4034.2|4032.4|4018|4016.2|0
1591892400000|2020-06-11 16:20:00|4018.4|4016.6|4021.8|4020|4025.3|4023.5|4018.3|4016.5|0
1591892700000|2020-06-11 16:25:00|4021.2|4019.4|4016.6|4014.8|4021.2|4019.4|4007.9|4006.1|0
1591893000000|2020-06-11 16:30:00|4016.1|4014.3|4028|4026.2|4031.2|4029.4|4016.1|4014.3|0
1591893300000|2020-06-11 16:35:00|4027.8|4026|4025.5|4023.7|4031.9|4030.1|4025.4|4023.6|0
1591893600000|2020-06-11 16:40:00|4025.4|4023.6|4017.3|4015.5|4029.7|4027.9|4016.1|4014.3|0
1591893900000|2020-06-11 16:45:00|4017.2|4015.4|4004.1|4002.3|4020.5|4018.7|4003.5|4001.7|0
1591894200000|2020-06-11 16:50:00|4004.9|4003.1|3991.5|3989.7|4004.9|4003.1|3991.3|3989.5|0
1591894500000|2020-06-11 16:55:00|3991.4|3989.6|3984.2|3982.4|4000.9|3999.1|3984.2|3982.4|0
1591894800000|2020-06-11 17:00:00|3985.4|3983.6|4009.1|4007.3|4009.6|4007.8|3982.8|3981|0
1591895100000|2020-06-11 17:05:00|4009|4007.2|4007.1|4005.3|4009|4007.2|4001.1|3999.3|0
1591895400000|2020-06-11 17:10:00|4007.2|4005.4|4018.4|4016.6|4018.4|4016.6|4001.3|3999.5|0
1591895700000|2020-06-11 17:15:00|4018.3|4016.5|4019.1|4017.3|4024.7|4022.9|4017.1|4015.3|0
1591896000000|2020-06-11 17:20:00|4018.8|4017|4026.3|4024.5|4026.9|4025.1|4018.8|4017|0
1591896300000|2020-06-11 17:25:00|4026.2|4024.4|4014.8|4013|4027.5|4025.7|4012.4|4010.6|0
1591896600000|2020-06-11 17:30:00|4014.9|4013.1|4021.7|4019.9|4024.1|4022.3|4011.4|4009.6|0
1591896900000|2020-06-11 17:35:00|4021.8|4020|4010.1|4008.3|4021.8|4020|4009.2|4007.4|0
1591897200000|2020-06-11 17:40:00|4010.4|4008.6|4003.8|4002|4012|4010.2|4003.7|4001.9|0
1591897500000|2020-06-11 17:45:00|4003.9|4002.1|4004.5|4002.7|4009|4007.2|4002|4000.2|0
1591897800000|2020-06-11 17:50:00|4004.6|4002.8|4012.1|4010.3|4012.1|4010.3|4002.4|4000.6|0
1591898100000|2020-06-11 17:55:00|4011.8|4010|4012.2|4010.4|4015.2|4013.4|4007.5|4005.7|0
1591898400000|2020-06-11 18:00:00|4012|4010.2|3996.2|3994.4|4012.2|4010.4|3995|3993.2|0
1591898700000|2020-06-11 18:05:00|3996.1|3994.3|3996.3|3994.5|4005.1|4003.3|3995.8|3994|0
1591899000000|2020-06-11 18:10:00|3996.2|3994.4|3987.3|3985.5|3999.8|3998|3985|3983.2|0
1591899300000|2020-06-11 18:15:00|3987.4|3985.6|3984.7|3982.9|3992.1|3990.3|3983.5|3981.7|0
1591899600000|2020-06-11 18:20:00|3984.5|3982.7|3992.8|3991|3993|3991.2|3982.8|3981|0
1591899900000|2020-06-11 18:25:00|3992|3990.2|3995.1|3993.3|4000.1|3998.3|3990.5|3988.7|0
1591900200000|2020-06-11 18:30:00|3995.3|3993.5|3988.6|3986.8|3999.8|3998|3985|3983.2|0
1591900500000|2020-06-11 18:35:00|3988.7|3986.9|3978.2|3976.4|3989.6|3987.8|3977.8|3976|0
1591900800000|2020-06-11 18:40:00|3978|3976.2|3971.7|3969.9|3982.8|3981|3968|3966.2|0
1591901100000|2020-06-11 18:45:00|3971.3|3969.5|3966.6|3964.8|3978.3|3976.5|3966.6|3964.8|0
1591901400000|2020-06-11 18:50:00|3966.3|3964.5|3959.3|3957.5|3970.2|3968.4|3959.2|3957.4|0
1591901700000|2020-06-11 18:55:00|3959.2|3957.4|3966.8|3965|3968|3966.2|3956.8|3955|0
1591902000000|2020-06-11 19:00:00|3966.6|3964.8|3979.1|3977.3|3979.1|3977.3|3960.7|3958.9|0
1591902300000|2020-06-11 19:05:00|3979|3977.2|3978.7|3976.9|3982.8|3981|3973.1|3971.3|0
1591902600000|2020-06-11 19:10:00|3978.2|3976.4|3968.5|3966.7|3984.8|3983|3966.8|3965|0
1591902900000|2020-06-11 19:15:00|3968.3|3966.5|3965.4|3963.6|3973.6|3971.8|3958.6|3956.8|0
1591903200000|2020-06-11 19:20:00|3965.5|3963.7|3949.5|3947.7|3965.5|3963.7|3949.2|3947.4|0
1591903500000|2020-06-11 19:25:00|3949.6|3947.8|3954.7|3952.9|3960.3|3958.5|3945.8|3944|0
1591903800000|2020-06-11 19:30:00|3952.4|3950.6|3956|3954.2|3960.4|3958.6|3945.5|3943.7|0
1591904100000|2020-06-11 19:35:00|3955.9|3954.1|3953.1|3951.3|3960|3958.2|3948.7|3946.9|0
1591904400000|2020-06-11 19:40:00|3952.8|3951|3978.7|3976.9|3979|3977.2|3952.4|3950.6|0
1591904700000|2020-06-11 19:45:00|3978.9|3977.1|3962|3960.2|3978.9|3977.1|3962|3960.2|0
1591905000000|2020-06-11 19:50:00|3962.7|3960.9|3956.8|3955|3962.7|3960.9|3953.4|3951.6|0
1591905300000|2020-06-11 19:55:00|3956.9|3955.1|3950.5|3948.7|3962.9|3961.1|3949.9|3948.1|0
1591905600000|2020-06-11 20:00:00|3951.1|3948.1|3958.7|3955.7|3963.9|3960.9|3950.5|3947.5|0
1591905900000|2020-06-11 20:05:00|3958.5|3955.5|3958|3955|3958.7|3955.7|3955.1|3952.1|0
1591906200000|2020-06-11 20:10:00|3957.7|3954.7|3960.1|3957.1|3960.1|3957.1|3957|3954|0
1591906500000|2020-06-11 20:15:00|3960|3957|3959.7|3956.7|3960|3957|3959|3956|0
1591906800000|2020-06-11 20:20:00|3959.8|3956.8|3961.3|3958.3|3962.4|3959.4|3959.2|3956.2|0
1591907100000|2020-06-11 20:25:00|3961.4|3958.4|3961.5|3958.5|3961.9|3958.9|3959.6|3956.6|0
1591907400000|2020-06-11 20:30:00|3961.4|3958.4|3958.3|3955.3|3961.8|3958.8|3957.9|3954.9|0
1591907700000|2020-06-11 20:35:00|3958.4|3955.4|3958.2|3955.2|3958.9|3955.9|3956.8|3953.8|0
1591908000000|2020-06-11 20:40:00|3958.1|3955.1|3958.8|3955.8|3958.9|3955.9|3957.7|3954.7|0
1591908300000|2020-06-11 20:45:00|3958.7|3955.7|3959.8|3956.8|3960.5|3957.5|3958|3955|0
1591908600000|2020-06-11 20:50:00|3959.6|3956.6|3963.1|3960.1|3963.7|3960.7|3959.2|3956.2|0
1591908900000|2020-06-11 20:55:00|3962.8|3959.8|3964.3|3961.3|3964.5|3961.5|3962.5|3959.5|0
1591909200000|2020-06-11 21:00:00|3964.5|3961.5|3963.8|3960.8|3965.1|3962.1|3963.8|3960.8|0
1591909500000|2020-06-11 21:05:00|3963.4|3960.4|3963.1|3960.1|3964|3961|3962.6|3959.6|0
1591909800000|2020-06-11 21:10:00|3963.3|3960.3|3962.3|3959.3|3963.3|3960.3|3960.9|3957.9|0
1591910100000|2020-06-11 21:15:00|3963.2|3960.2|3962.9|3959.9|3963.4|3960.4|3962.3|3959.3|0
1591910400000|2020-06-11 21:20:00|3963.1|3960.1|3963|3960|3963.6|3960.6|3962.2|3959.2|0
1591910700000|2020-06-11 21:25:00|3963.1|3960.1|3962|3959|3963.3|3960.3|3961.4|3958.4|0
1591911000000|2020-06-11 21:30:00|3961.8|3958.8|3964.2|3961.2|3964.2|3961.2|3961.8|3958.8|0
1591911300000|2020-06-11 21:35:00|3964.4|3961.4|3963.7|3960.7|3964.5|3961.5|3963|3960|0
1591911600000|2020-06-11 21:40:00|3963.5|3960.5|3964.3|3961.3|3964.3|3961.3|3963.5|3960.5|0
1591911900000|2020-06-11 21:45:00|3964.8|3961.8|3964.6|3961.6|3965.6|3962.6|3964.2|3961.2|0
1591912200000|2020-06-11 21:50:00|3964.5|3961.5|3963.3|3960.3|3964.6|3961.6|3962.9|3959.9|0
1591912500000|2020-06-11 21:55:00|3963.2|3960.2|3965|3962|3965|3962|3963|3960|0
1591912800000|2020-06-11 22:00:00|3964.6|3961.6|3961.8|3958.8|3964.6|3961.6|3961.3|3958.3|0
1591913100000|2020-06-11 22:05:00|3962.1|3959.1|3959.4|3956.4|3962.1|3959.1|3958.3|3955.3|0
1591913400000|2020-06-11 22:10:00|3959.7|3956.7|3963.2|3960.2|3963.2|3960.2|3959.4|3956.4|0
1591913700000|2020-06-11 22:15:00|3963|3960|3962.5|3959.5|3963.6|3960.6|3961.8|3958.8|0
1591914000000|2020-06-11 22:20:00|3962.7|3959.7|3962.1|3959.1|3962.7|3959.7|3961.6|3958.6|0
1591914300000|2020-06-11 22:25:00|3962.2|3959.2|3960.4|3957.4|3962.3|3959.3|3959.9|3956.9|0
1591914600000|2020-06-11 22:30:00|3960.6|3957.6|3959.7|3956.7|3961|3958|3959.6|3956.6|0
1591914900000|2020-06-11 22:35:00|3959.8|3956.8|3959.9|3956.9|3960.3|3957.3|3958.9|3955.9|0
1591915200000|2020-06-11 22:40:00|3959.8|3956.8|3961.7|3958.7|3961.8|3958.8|3959.8|3956.8|0
1591915500000|2020-06-11 22:45:00|3961.8|3958.8|3965.3|3962.3|3965.6|3962.6|3961.8|3958.8|0
1591915800000|2020-06-11 22:50:00|3965.4|3962.4|3964.9|3961.9|3966.2|3963.2|3964|3961|0
1591916100000|2020-06-11 22:55:00|3964.2|3961.2|3968.9|3965.9|3968.9|3965.9|3964.1|3961.1|0
1591916400000|2020-06-11 23:00:00|3969|3966|3970.2|3967.2|3970.7|3967.7|3968.6|3965.6|0
1591916700000|2020-06-11 23:05:00|3970.4|3967.4|3969.6|3966.6|3970.4|3967.4|3968.1|3965.1|0
1591917000000|2020-06-11 23:10:00|3969.5|3966.5|3971.3|3968.3|3971.6|3968.6|3968.8|3965.8|0
1591917300000|2020-06-11 23:15:00|3971.5|3968.5|3970.2|3967.2|3971.8|3968.8|3969.6|3966.6|0
1591917600000|2020-06-11 23:20:00|3970.1|3967.1|3969.6|3966.6|3970.6|3967.6|3969.3|3966.3|0
1591917900000|2020-06-11 23:25:00|3969.7|3966.7|3970.5|3967.5|3970.6|3967.6|3968.8|3965.8|0
1591918200000|2020-06-11 23:30:00|3970.1|3967.1|3973|3970|3973.3|3970.3|3970|3967|0
1591918500000|2020-06-11 23:35:00|3973.1|3970.1|3976.3|3973.3|3976.8|3973.8|3973|3970|0
1591918800000|2020-06-11 23:40:00|3976.1|3973.1|3979.9|3976.9|3979.9|3976.9|3976|3973|0
1591919100000|2020-06-11 23:45:00|3980.5|3977.5|3981.7|3978.7|3981.9|3978.9|3978|3975|0
1591919400000|2020-06-11 23:50:00|3981.8|3978.8|3987.2|3984.2|3987.3|3984.3|3981.6|3978.6|0
1591919700000|2020-06-11 23:55:00|3987.3|3984.3|3989.9|3984.9|3990.3|3986|3986.6|3983.6|0
1591920000000|2020-06-12 00:00:00|3989.1|3984.1|3989.2|3984.2|3994.6|3989.6|3986.6|3981.6|0
1591920300000|2020-06-12 00:05:00|3988.9|3983.9|3984.8|3979.8|3989.5|3984.5|3982.5|3977.5|0
1591920600000|2020-06-12 00:10:00|3984.7|3979.7|3976.6|3971.6|3985.3|3980.3|3972.2|3967.2|0
1591920900000|2020-06-12 00:15:00|3976.7|3971.7|3983.1|3978.1|3984|3979|3971.2|3966.2|0
1591921200000|2020-06-12 00:20:00|3982.7|3977.7|3989.7|3984.7|3990.6|3985.6|3982.2|3977.2|0
1591921500000|2020-06-12 00:25:00|3989.5|3984.5|3990.6|3985.6|3991.6|3986.6|3987|3982|0
1591921800000|2020-06-12 00:30:00|3990.7|3985.7|3986.4|3981.4|3991.1|3986.1|3984.6|3979.6|0
1591922100000|2020-06-12 00:35:00|3986.9|3981.9|3985|3980|3987.7|3982.7|3981.1|3976.1|0
1591922400000|2020-06-12 00:40:00|3985.1|3980.1|3980.4|3975.4|3986.5|3981.5|3978.1|3973.1|0
1591922700000|2020-06-12 00:45:00|3979.5|3974.5|3975.8|3970.8|3980.3|3975.3|3975.4|3970.4|0
1591923000000|2020-06-12 00:50:00|3975.7|3970.7|3973.2|3968.2|3977.9|3972.9|3972.9|3967.9|0
1591923300000|2020-06-12 00:55:00|3973.1|3968.1|3974.7|3969.7|3974.9|3969.9|3971.4|3966.4|0
1591923600000|2020-06-12 01:00:00|3974.4|3969.4|3960.6|3955.6|3976.1|3971.1|3959.4|3954.4|0
1591923900000|2020-06-12 01:05:00|3960.4|3955.4|3962.9|3957.9|3970.8|3965.8|3958|3953|0
1591924200000|2020-06-12 01:10:00|3962.8|3957.8|3974.6|3969.6|3975.5|3970.5|3962.8|3957.8|0
1591924500000|2020-06-12 01:15:00|3975|3970|3977|3972|3979.9|3974.9|3975|3970|0
1591924800000|2020-06-12 01:20:00|3976.9|3971.9|3980.1|3975.1|3981.6|3976.6|3975.7|3970.7|0
1591925100000|2020-06-12 01:25:00|3980.2|3975.2|3983.6|3978.6|3984.8|3979.8|3978.7|3973.7|0
1591925400000|2020-06-12 01:30:00|3983.9|3978.9|3988.2|3983.2|3988.4|3983.4|3982.5|3977.5|0
1591925700000|2020-06-12 01:35:00|3988.3|3983.3|3991|3986|3991.5|3986.5|3986.4|3981.4|0
1591926000000|2020-06-12 01:40:00|3991.1|3986.1|3988|3983|3991.2|3986.2|3985.3|3980.3|0
1591926300000|2020-06-12 01:45:00|3987.9|3982.9|3984.2|3979.2|3987.9|3982.9|3983.9|3978.9|0
1591926600000|2020-06-12 01:50:00|3984.1|3979.1|3994.6|3989.6|3994.8|3989.8|3984.1|3979.1|0
1591926900000|2020-06-12 01:55:00|3994.7|3989.7|3994.6|3989.6|3995.3|3990.3|3990.7|3985.7|0
1591927200000|2020-06-12 02:00:00|3994.3|3989.3|3993.7|3988.7|3994.8|3989.8|3990.3|3985.3|0
1591927500000|2020-06-12 02:05:00|3993.4|3988.4|3993.7|3988.7|3994.5|3989.5|3991.1|3986.1|0
1591927800000|2020-06-12 02:10:00|3994|3989|4003.6|3998.6|4004.4|3999.4|3994|3989|0
1591928100000|2020-06-12 02:15:00|4003.5|3998.5|4005.4|4000.4|4006.5|4001.5|4000.3|3995.3|0
1591928400000|2020-06-12 02:20:00|4005.3|4000.3|4002.5|3997.5|4007.1|4002.1|4001.7|3996.7|0
1591928700000|2020-06-12 02:25:00|4001.9|3996.9|4000.4|3995.4|4001.9|3996.9|3998.7|3993.7|0
1591929000000|2020-06-12 02:30:00|4000.2|3995.2|4005.3|4000.3|4006.2|4001.2|3999.7|3994.7|0
1591929300000|2020-06-12 02:35:00|4005.8|4000.8|4004.8|3999.8|4007.1|4002.1|4001.7|3996.7|0
1591929600000|2020-06-12 02:40:00|4004.7|3999.7|4003.3|3998.3|4006.3|4001.3|4002.6|3997.6|0
1591929900000|2020-06-12 02:45:00|4003.5|3998.5|4006.5|4001.5|4009.8|4004.8|4003.5|3998.5|0
1591930200000|2020-06-12 02:50:00|4006.4|4001.4|4004.7|3999.7|4007.3|4002.3|4003|3998|0
1591930500000|2020-06-12 02:55:00|4004.3|3999.3|4000.9|3995.9|4004.3|3999.3|3999.1|3994.1|0
1591930800000|2020-06-12 03:00:00|4001|3996|3994.4|3989.4|4002.7|3997.7|3994.2|3989.2|0
1591931100000|2020-06-12 03:05:00|3994.8|3989.8|3995.4|3990.4|3996.3|3991.3|3991.9|3986.9|0
1591931400000|2020-06-12 03:10:00|3995.3|3990.3|3995.2|3990.2|3997.5|3992.5|3993.3|3988.3|0
1591931700000|2020-06-12 03:15:00|3995|3990|3995.6|3990.6|3998.2|3993.2|3994.6|3989.6|0
1591932000000|2020-06-12 03:20:00|3996.1|3991.1|3996.9|3991.9|3997.1|3992.1|3992.8|3987.8|0
1591932300000|2020-06-12 03:25:00|3997|3992|4001.3|3996.3|4003.3|3998.3|3995.5|3990.5|0
1591932600000|2020-06-12 03:30:00|4000.8|3995.8|4003.6|3998.6|4004.1|3999.1|4000.1|3995.1|0
1591932900000|2020-06-12 03:35:00|4003.7|3998.7|4003.8|3998.8|4004.5|3999.5|4001.6|3996.6|0
1591933200000|2020-06-12 03:40:00|4003.7|3998.7|4003.8|3998.8|4004.3|3999.3|4002.6|3997.6|0
1591933500000|2020-06-12 03:45:00|4003.9|3998.9|4007.8|4002.8|4009.3|4004.3|4003.8|3998.8|0
1591933800000|2020-06-12 03:50:00|4007.9|4002.9|4008.3|4003.3|4009.8|4004.8|4007.5|4002.5|0
1591934100000|2020-06-12 03:55:00|4008.5|4003.5|4008.2|4003.2|4009.7|4004.7|4007.4|4002.4|0
1591934400000|2020-06-12 04:00:00|4008.4|4003.4|4015|4010|4017.2|4012.2|4007.9|4002.9|0
1591934700000|2020-06-12 04:05:00|4014.9|4009.9|4016.5|4011.5|4016.8|4011.8|4014.8|4009.8|0
1591935000000|2020-06-12 04:10:00|4016.6|4011.6|4014.5|4009.5|4017.6|4012.6|4013.8|4008.8|0
1591935300000|2020-06-12 04:15:00|4014.4|4009.4|4016.3|4011.3|4017.2|4012.2|4014.3|4009.3|0
1591935600000|2020-06-12 04:20:00|4016.4|4011.4|4013.4|4008.4|4016.9|4011.9|4011.8|4006.8|0
1591935900000|2020-06-12 04:25:00|4013.7|4008.7|4013|4008|4014.2|4009.2|4010.6|4005.6|0
1591936200000|2020-06-12 04:30:00|4013.1|4008.1|4013.6|4008.6|4014.7|4009.7|4011.5|4006.5|0
1591936500000|2020-06-12 04:35:00|4013.7|4008.7|4011.4|4006.4|4014.3|4009.3|4009.5|4004.5|0
1591936800000|2020-06-12 04:40:00|4011.8|4006.8|4009.7|4004.7|4011.9|4006.9|4009.5|4004.5|0
1591937100000|2020-06-12 04:45:00|4009.8|4004.8|4004.1|3999.1|4009.8|4004.8|4001.5|3996.5|0
1591937400000|2020-06-12 04:50:00|4004|3999|4007.1|4002.1|4007.1|4002.1|4003.7|3998.7|0
1591937700000|2020-06-12 04:55:00|4007|4002|4010|4005|4010.3|4005.3|4007|4002|0
1591938000000|2020-06-12 05:00:00|4009.9|4004.9|4010.4|4005.4|4012.2|4007.2|4008|4003|0
1591938300000|2020-06-12 05:05:00|4010.5|4005.5|4006.3|4001.3|4010.8|4005.8|4006.2|4001.2|0
1591938600000|2020-06-12 05:10:00|4006.2|4001.2|4004.9|3999.9|4008.3|4003.3|4004.9|3999.9|0
1591938900000|2020-06-12 05:15:00|4004.8|3999.8|4004.1|3999.1|4004.9|3999.9|3999.6|3994.6|0
1591939200000|2020-06-12 05:20:00|4004.2|3999.2|4009.8|4004.8|4010|4005|4003.2|3998.2|0
1591939500000|2020-06-12 05:25:00|4009.9|4004.9|4007.9|4002.9|4010.1|4005.1|4007.1|4002.1|0
1591939800000|2020-06-12 05:30:00|4007.8|4002.8|4007.4|4002.4|4008.5|4003.5|4006|4001|0
1591940100000|2020-06-12 05:35:00|4007.3|4002.3|4006.9|4001.9|4008.1|4003.1|4003.3|3998.3|0
1591940400000|2020-06-12 05:40:00|4007.1|4002.1|4006.3|4001.3|4007.1|4002.1|4002.6|3997.6|0
1591940700000|2020-06-12 05:45:00|4006.1|4001.1|4007.3|4002.3|4007.4|4002.4|4005|4000|0
1591941000000|2020-06-12 05:50:00|4007.2|4002.2|4012.3|4007.3|4012.6|4007.6|4005.2|4000.2|0
1591941300000|2020-06-12 05:55:00|4012.1|4007.1|4013.2|4008.2|4014.3|4009.3|4010.7|4005.7|0
1591941600000|2020-06-12 06:00:00|4012.7|4007.7|4015.3|4010.3|4015.6|4010.6|4010.4|4005.4|0
1591941900000|2020-06-12 06:05:00|4015.4|4010.4|4016.1|4011.1|4016.4|4011.4|4010.1|4005.1|0
1591942200000|2020-06-12 06:10:00|4016.3|4011.3|4014.4|4009.4|4017.1|4012.1|4014.4|4009.4|0
1591942500000|2020-06-12 06:15:00|4014|4009|4008.2|4003.2|4015.1|4010.1|4007.5|4002.5|0
1591942800000|2020-06-12 06:20:00|4008.1|4003.1|3999.1|3994.1|4008.9|4003.9|3996.1|3991.1|0
1591943100000|2020-06-12 06:25:00|3999|3994|4000.4|3995.4|4000.4|3995.4|3994.7|3989.7|0
1591943400000|2020-06-12 06:30:00|4000.6|3995.6|4005.6|4000.6|4007.6|4002.6|3999.4|3994.4|0
1591943700000|2020-06-12 06:35:00|4005.8|4000.8|4006.2|4001.2|4007.2|4002.2|4000|3995|0
1591944000000|2020-06-12 06:40:00|4006.1|4001.1|4003.4|3998.4|4008|4003|4001.3|3996.3|0
1591944300000|2020-06-12 06:45:00|4003.6|3998.6|4002.5|3997.5|4005.9|4000.9|4001.4|3996.4|0
1591944600000|2020-06-12 06:50:00|4002.6|3997.6|3988.8|3983.8|4002.7|3997.7|3988.7|3983.7|0
1591944900000|2020-06-12 06:55:00|3988.7|3983.7|3984.9|3979.9|3994.8|3989.8|3984.6|3979.6|0
1591945200000|2020-06-12 07:00:00|3985.2|3980.2|3992.4|3987.4|3997.6|3992.6|3985.2|3980.2|0
1591945500000|2020-06-12 07:05:00|3992.3|3987.3|3997.8|3992.8|3998.7|3993.7|3988.2|3983.2|0
1591945800000|2020-06-12 07:10:00|3997.9|3992.9|4014.1|4009.1|4015|4010|3997.7|3992.7|0
1591946100000|2020-06-12 07:15:00|4013.9|4008.9|4008.2|4003.2|4018.9|4013.9|4006.7|4001.7|0
1591946400000|2020-06-12 07:20:00|4007.9|4002.9|4007.5|4002.5|4012.7|4007.7|4006.8|4001.8|0
1591946700000|2020-06-12 07:25:00|4007.4|4002.4|3998.4|3993.4|4007.5|4002.5|3998.3|3993.3|0
1591947000000|2020-06-12 07:30:00|3998.3|3993.3|3995.5|3990.5|4001|3996|3994.4|3989.4|0
1591947300000|2020-06-12 07:35:00|3995.3|3990.3|3989.5|3984.5|3995.3|3990.3|3983.9|3978.9|0
1591947600000|2020-06-12 07:40:00|3989.6|3984.6|3989.1|3984.1|3993.9|3988.9|3987.6|3982.6|0
1591947900000|2020-06-12 07:45:00|3989|3984|3994.3|3989.3|3997.7|3992.7|3986|3981|0
1591948200000|2020-06-12 07:50:00|3994.4|3989.4|3996.4|3991.4|3996.6|3991.6|3990.1|3985.1|0
1591948500000|2020-06-12 07:55:00|3996.5|3991.5|3992.5|3987.5|4000.2|3995.2|3992|3987|0
1591948800000|2020-06-12 08:00:00|3992.6|3987.6|3994.7|3991.7|3996.3|3993.3|3986|3983|0
1591949100000|2020-06-12 08:05:00|3994.3|3991.3|4007.1|4004.1|4007.4|4004.4|3994.3|3991.3|0
1591949400000|2020-06-12 08:10:00|4007|4004|4010.6|4007.6|4011.2|4008.2|4005.9|4002.9|0
1591949700000|2020-06-12 08:15:00|4010.1|4007.1|4013.5|4010.5|4015.4|4012.4|4007.7|4004.7|0
1591950000000|2020-06-12 08:20:00|4013.6|4010.6|4018.4|4015.4|4020.8|4017.8|4013.6|4010.6|0
1591950300000|2020-06-12 08:25:00|4018.7|4015.7|4021.4|4018.4|4022.5|4019.5|4018.7|4015.7|0
1591950600000|2020-06-12 08:30:00|4021.6|4018.6|4020|4017|4022.8|4019.8|4018.7|4015.7|0
1591950900000|2020-06-12 08:35:00|4020.1|4017.1|4022.2|4019.2|4022.2|4019.2|4019.7|4016.7|0
1591951200000|2020-06-12 08:40:00|4022.7|4019.7|4025.8|4022.8|4027.5|4024.5|4022.2|4019.2|0
1591951500000|2020-06-12 08:45:00|4025.7|4022.7|4028.7|4025.7|4030.6|4027.6|4024.9|4021.9|0
1591951800000|2020-06-12 08:50:00|4031|4028|4032.2|4029.2|4034.1|4031.1|4028.9|4025.9|0
1591952100000|2020-06-12 08:55:00|4033.4|4030.4|4033|4030|4033.8|4030.8|4032.1|4029.1|0
1591952400000|2020-06-12 09:00:00|4033.1|4030.1|4025.5|4022.5|4034.9|4031.9|4024.6|4021.6|0
1591952700000|2020-06-12 09:05:00|4025.7|4022.7|4024.6|4021.6|4027.2|4024.2|4024.6|4021.6|0
1591953000000|2020-06-12 09:10:00|4025|4022|4027.6|4024.6|4029.8|4026.8|4025|4022|0
1591953300000|2020-06-12 09:15:00|4027.5|4024.5|4031|4028|4031.2|4028.2|4027.2|4024.2|0
1591953600000|2020-06-12 09:20:00|4031.1|4028.1|4031.5|4028.5|4032|4029|4029.4|4026.4|0
1591953900000|2020-06-12 09:25:00|4031.9|4028.9|4032.3|4029.3|4032.3|4029.3|4029.7|4026.7|0
1591954200000|2020-06-12 09:30:00|4031.2|4028.2|4027.7|4024.7|4032|4029|4027.6|4024.6|0
1591954500000|2020-06-12 09:35:00|4028.2|4025.2|4024.3|4021.3|4028.3|4025.3|4023.1|4020.1|0
1591954800000|2020-06-12 09:40:00|4023.3|4020.3|4023.9|4020.9|4025.6|4022.6|4022.2|4019.2|0
1591955100000|2020-06-12 09:45:00|4023.8|4020.8|4029|4026|4030.3|4027.3|4023.8|4020.8|0
1591955400000|2020-06-12 09:50:00|4029.6|4026.6|4029.3|4026.3|4030|4027|4027.1|4024.1|0
1591955700000|2020-06-12 09:55:00|4029.6|4026.6|4028.3|4025.3|4032.4|4029.4|4026.6|4023.6|0
1591956000000|2020-06-12 10:00:00|4028.4|4025.4|4030.3|4027.3|4030.5|4027.5|4027.2|4024.2|0
1591956300000|2020-06-12 10:05:00|4030.4|4027.4|4031|4028|4033.5|4030.5|4030.3|4027.3|0
1591956600000|2020-06-12 10:10:00|4030.8|4027.8|4032.3|4029.3|4032.6|4029.6|4030.8|4027.8|0
1591956900000|2020-06-12 10:15:00|4032.2|4029.2|4033.1|4030.1|4033.3|4030.3|4032|4029|0
1591957200000|2020-06-12 10:20:00|4033.2|4030.2|4030.6|4027.6|4033.2|4030.2|4030.4|4027.4|0
1591957500000|2020-06-12 10:25:00|4030.5|4027.5|4027.1|4024.1|4030.5|4027.5|4026.8|4023.8|0
1591957800000|2020-06-12 10:30:00|4026.9|4023.9|4023.8|4020.8|4027.5|4024.5|4023.2|4020.2|0
1591958100000|2020-06-12 10:35:00|4023.6|4020.6|4017.4|4014.4|4023.6|4020.6|4017.2|4014.2|0
1591958400000|2020-06-12 10:40:00|4017.6|4014.6|4016.7|4013.7|4017.6|4014.6|4015.8|4012.8|0
1591958700000|2020-06-12 10:45:00|4016.1|4013.1|4011.9|4008.9|4016.1|4013.1|4010.6|4007.6|0
1591959000000|2020-06-12 10:50:00|4011.3|4008.3|4009.6|4006.6|4012.9|4009.9|4008.8|4005.8|0
1591959300000|2020-06-12 10:55:00|4010.4|4007.4|4009.8|4006.8|4012.5|4009.5|4009.3|4006.3|0
1591959600000|2020-06-12 11:00:00|4009.7|4006.7|4018.1|4015.1|4018.4|4015.4|4009.7|4006.7|0
1591959900000|2020-06-12 11:05:00|4018.4|4015.4|4022.4|4019.4|4022.7|4019.7|4017.6|4014.6|0
1591960200000|2020-06-12 11:10:00|4022.5|4019.5|4024.7|4021.7|4025.5|4022.5|4022.5|4019.5|0
1591960500000|2020-06-12 11:15:00|4024.8|4021.8|4029.4|4026.4|4030.6|4027.6|4024.4|4021.4|0
1591960800000|2020-06-12 11:20:00|4029.3|4026.3|4025.4|4022.4|4030|4027|4025.3|4022.3|0
1591961100000|2020-06-12 11:25:00|4025.3|4022.3|4021.7|4018.7|4025.7|4022.7|4021.7|4018.7|0
1591961400000|2020-06-12 11:30:00|4021.6|4018.6|4026.3|4023.3|4026.8|4023.8|4021.4|4018.4|0
1591961700000|2020-06-12 11:35:00|4026.2|4023.2|4022.9|4019.9|4026.3|4023.3|4022.8|4019.8|0
1591962000000|2020-06-12 11:40:00|4023|4020|4024.5|4021.5|4025.5|4022.5|4022.3|4019.3|0
1591962300000|2020-06-12 11:45:00|4024.4|4021.4|4025.7|4022.7|4027.4|4024.4|4023.7|4020.7|0
1591962600000|2020-06-12 11:50:00|4025.6|4022.6|4025|4022|4025.6|4022.6|4024.1|4021.1|0
1591962900000|2020-06-12 11:55:00|4024.7|4021.7|4021.9|4018.9|4024.8|4021.8|4021.6|4018.6|0
1591963200000|2020-06-12 12:00:00|4021.5|4018.5|4018.1|4015.1|4021.9|4018.9|4015.8|4012.8|0
1591963500000|2020-06-12 12:05:00|4017.9|4014.9|4015.1|4012.1|4018|4015|4014.7|4011.7|0
1591963800000|2020-06-12 12:10:00|4015|4012|4010.2|4007.2|4017|4014|4010.2|4007.2|0
1591964100000|2020-06-12 12:15:00|4010.1|4007.1|4008.9|4005.9|4010.3|4007.3|4005.5|4002.5|0
1591964400000|2020-06-12 12:20:00|4008.8|4005.8|4014.2|4011.2|4014.3|4011.3|4008.7|4005.7|0
1591964700000|2020-06-12 12:25:00|4014.3|4011.3|4012.6|4009.6|4015.5|4012.5|4012.4|4009.4|0
1591965000000|2020-06-12 12:30:00|4012.7|4009.7|4015.3|4012.3|4015.5|4012.5|4012.7|4009.7|0
1591965300000|2020-06-12 12:35:00|4015.4|4012.4|4018.8|4015.8|4019|4016|4015.3|4012.3|0
1591965600000|2020-06-12 12:40:00|4018.9|4015.9|4023.7|4020.7|4024.2|4021.2|4018.8|4015.8|0
1591965900000|2020-06-12 12:45:00|4023.8|4020.8|4023.8|4020.8|4024.8|4021.8|4023|4020|0
1591966200000|2020-06-12 12:50:00|4023.9|4020.9|4022.2|4019.2|4024.6|4021.6|4021.2|4018.2|0
1591966500000|2020-06-12 12:55:00|4022.1|4019.1|4020.9|4017.9|4022.8|4019.8|4020.6|4017.6|0
1591966800000|2020-06-12 13:00:00|4021|4018|4026.4|4023.4|4026.6|4023.6|4021|4018|0
1591967100000|2020-06-12 13:05:00|4026.3|4023.3|4027|4024|4027|4024|4025.4|4022.4|0
1591967400000|2020-06-12 13:10:00|4026.9|4023.9|4031.4|4028.4|4031.5|4028.5|4026.5|4023.5|0
1591967700000|2020-06-12 13:15:00|4031.3|4028.3|4029.1|4026.1|4032.3|4029.3|4028.4|4025.4|0
1591968000000|2020-06-12 13:20:00|4029|4026|4030.6|4027.6|4030.9|4027.9|4028.9|4025.9|0
1591968300000|2020-06-12 13:25:00|4030.7|4027.7|4036.1|4033.1|4038.1|4035.1|4030.7|4027.7|0
1591968600000|2020-06-12 13:30:00|4034.5|4031.5|4032|4030.2|4036.6|4033.6|4016.1|4014.3|0
1591968900000|2020-06-12 13:35:00|4031|4029.2|4039.7|4037.9|4043.5|4041.7|4029.1|4027.3|0
1591969200000|2020-06-12 13:40:00|4039.6|4037.8|4051.1|4049.3|4057.5|4055.7|4039.6|4037.8|0
1591969500000|2020-06-12 13:45:00|4051.4|4049.6|4041.5|4039.7|4055.9|4054.1|4040.2|4038.4|0
1591969800000|2020-06-12 13:50:00|4041.6|4039.8|4040.9|4039.1|4050.1|4048.3|4040.4|4038.6|0
1591970100000|2020-06-12 13:55:00|4040.7|4038.9|4034.9|4033.1|4044.9|4043.1|4033.8|4032|0
1591970400000|2020-06-12 14:00:00|4035|4033.2|4038.5|4036.7|4043.9|4042.1|4030.5|4028.7|0
1591970700000|2020-06-12 14:05:00|4038|4036.2|4031.8|4030|4038|4036.2|4028|4026.2|0
1591971000000|2020-06-12 14:10:00|4032|4030.2|4019.1|4017.3|4039.1|4037.3|4019|4017.2|0
1591971300000|2020-06-12 14:15:00|4018.6|4016.8|4007.6|4005.8|4019.8|4018|4007.6|4005.8|0
1591971600000|2020-06-12 14:20:00|4007.7|4005.9|4021.7|4019.9|4025|4023.2|4007.7|4005.9|0
1591971900000|2020-06-12 14:25:00|4021.8|4020|4003.1|4001.3|4023.8|4022|4003.1|4001.3|0
1591972200000|2020-06-12 14:30:00|4003.3|4001.5|4008.5|4006.7|4011|4009.2|4002.9|4001.1|0
1591972500000|2020-06-12 14:35:00|4008.4|4006.6|3985.6|3983.8|4009.6|4007.8|3984.1|3982.3|0
1591972800000|2020-06-12 14:40:00|3985|3983.2|3995.4|3993.6|3998|3996.2|3984.9|3983.1|0
1591973100000|2020-06-12 14:45:00|3995.2|3993.4|3993.3|3991.5|4002.8|4001|3989.4|3987.6|0
1591973400000|2020-06-12 14:50:00|3993.4|3991.6|3971.9|3970.1|3993.4|3991.6|3967.4|3965.6|0
1591973700000|2020-06-12 14:55:00|3972.3|3970.5|3955.2|3953.4|3978|3976.2|3954.9|3953.1|0
1591974000000|2020-06-12 15:00:00|3955.3|3953.5|3940.3|3938.5|3963.7|3961.9|3940|3938.2|0
1591974300000|2020-06-12 15:05:00|3940|3938.2|3971.3|3969.5|3974.1|3972.3|3939.8|3938|0
1591974600000|2020-06-12 15:10:00|3971.2|3969.4|3958.2|3956.4|3971.5|3969.7|3958.2|3956.4|0
1591974900000|2020-06-12 15:15:00|3958.1|3956.3|3935.4|3933.6|3968.8|3967|3934.1|3932.3|0
1591975200000|2020-06-12 15:20:00|3935.5|3933.7|3927.7|3925.9|3949.6|3947.8|3924.4|3922.6|0
1591975500000|2020-06-12 15:25:00|3927.9|3926.1|3947.7|3945.9|3955|3953.2|3927.9|3926.1|0
1591975800000|2020-06-12 15:30:00|3947.9|3946.1|3960.5|3958.7|3960.8|3959|3939.1|3937.3|0
1591976100000|2020-06-12 15:35:00|3960.7|3958.9|3972.7|3970.9|3975.7|3973.9|3960.7|3958.9|0
1591976400000|2020-06-12 15:40:00|3972.6|3970.8|3960.6|3958.8|3974.2|3972.4|3958.9|3957.1|0
1591976700000|2020-06-12 15:45:00|3961.9|3960.1|3977.6|3975.8|3979.9|3978.1|3959.7|3957.9|0
1591977000000|2020-06-12 15:50:00|3977.3|3975.5|3977.6|3975.8|3979.5|3977.7|3967.9|3966.1|0
1591977300000|2020-06-12 15:55:00|3977.7|3975.9|3988|3986.2|3988.2|3986.4|3976.3|3974.5|0
1591977600000|2020-06-12 16:00:00|3987.9|3986.1|3991.8|3990|3992.3|3990.5|3980.2|3978.4|0
1591977900000|2020-06-12 16:05:00|3991.9|3990.1|3987.6|3985.8|3995|3993.2|3987.6|3985.8|0
1591978200000|2020-06-12 16:10:00|3987.4|3985.6|3980.1|3978.3|3987.4|3985.6|3974.4|3972.6|0
1591978500000|2020-06-12 16:15:00|3980.4|3978.6|3987.1|3985.3|3990.1|3988.3|3976.6|3974.8|0
1591978800000|2020-06-12 16:20:00|3986.8|3985|3976.8|3975|3990.5|3988.7|3976|3974.2|0
1591979100000|2020-06-12 16:25:00|3976.4|3974.6|3973.8|3972|3978.7|3976.9|3966.5|3964.7|0
1591979400000|2020-06-12 16:30:00|3973.5|3971.7|3959.3|3957.5|3973.8|3972|3957|3955.2|0
1591979700000|2020-06-12 16:35:00|3958.8|3957|3957.9|3956.1|3963.2|3961.4|3956.3|3954.5|0
1591980000000|2020-06-12 16:40:00|3958.1|3956.3|3958.3|3956.5|3966|3964.2|3956.7|3954.9|0
1591980300000|2020-06-12 16:45:00|3958.4|3956.6|3954|3952.2|3960.7|3958.9|3950.9|3949.1|0
1591980600000|2020-06-12 16:50:00|3954.1|3952.3|3968.2|3966.4|3968.2|3966.4|3954.1|3952.3|0
1591980900000|2020-06-12 16:55:00|3967.8|3966|3969.6|3967.8|3972.4|3970.6|3964.3|3962.5|0
1591981200000|2020-06-12 17:00:00|3970.5|3968.7|3950.5|3948.7|3972|3970.2|3950.5|3948.7|0
1591981500000|2020-06-12 17:05:00|3950.6|3948.8|3954.1|3952.3|3956.8|3955|3948.3|3946.5|0
1591981800000|2020-06-12 17:10:00|3954.2|3952.4|3951.8|3950|3954.2|3952.4|3945.5|3943.7|0
1591982100000|2020-06-12 17:15:00|3951.9|3950.1|3948|3946.2|3953|3951.2|3943.9|3942.1|0
1591982400000|2020-06-12 17:20:00|3947.7|3945.9|3942.3|3940.5|3954.9|3953.1|3938.6|3936.8|0
1591982700000|2020-06-12 17:25:00|3941.9|3940.1|3945.2|3943.4|3951.4|3949.6|3941.5|3939.7|0
1591983000000|2020-06-12 17:30:00|3945.8|3944|3930.9|3929.1|3949.4|3947.6|3930.8|3929|0
1591983300000|2020-06-12 17:35:00|3931.1|3929.3|3928.1|3926.3|3938.8|3937|3922.2|3920.4|0
1591983600000|2020-06-12 17:40:00|3927.5|3925.7|3925.5|3923.7|3934.8|3933|3921.7|3919.9|0
1591983900000|2020-06-12 17:45:00|3925.4|3923.6|3911.4|3909.6|3926.2|3924.4|3908.5|3906.7|0
1591984200000|2020-06-12 17:50:00|3912.1|3910.3|3907.9|3906.1|3916.2|3914.4|3901.6|3899.8|0
1591984500000|2020-06-12 17:55:00|3908.5|3906.7|3902.8|3901|3921.7|3919.9|3902.1|3900.3|0
1591984800000|2020-06-12 18:00:00|3902.9|3901.1|3915.1|3913.3|3924.3|3922.5|3900.1|3898.3|0
1591985100000|2020-06-12 18:05:00|3915|3913.2|3905.3|3903.5|3915.2|3913.4|3900.8|3899|0
1591985400000|2020-06-12 18:10:00|3906.1|3904.3|3922.1|3920.3|3929.6|3927.8|3906.1|3904.3|0
1591985700000|2020-06-12 18:15:00|3922.4|3920.6|3913.2|3911.4|3926.1|3924.3|3913.2|3911.4|0
1591986000000|2020-06-12 18:20:00|3913.5|3911.7|3919.1|3917.3|3922.2|3920.4|3911|3909.2|0
1591986300000|2020-06-12 18:25:00|3919.2|3917.4|3932.7|3930.9|3933.1|3931.3|3919.2|3917.4|0
1591986600000|2020-06-12 18:30:00|3932.8|3931|3940.7|3938.9|3949.3|3947.5|3930.8|3929|0
1591986900000|2020-06-12 18:35:00|3941.3|3939.5|3932.4|3930.6|3945.3|3943.5|3932|3930.2|0
1591987200000|2020-06-12 18:40:00|3932.6|3930.8|3926.8|3925|3939.1|3937.3|3921.1|3919.3|0
1591987500000|2020-06-12 18:45:00|3926.9|3925.1|3934.9|3933.1|3942|3940.2|3926.9|3925.1|0
1591987800000|2020-06-12 18:50:00|3935.1|3933.3|3944.3|3942.5|3944.3|3942.5|3930.2|3928.4|0
1591988100000|2020-06-12 18:55:00|3944.2|3942.4|3945.2|3943.4|3946.3|3944.5|3936.4|3934.6|0
1591988400000|2020-06-12 19:00:00|3945|3943.2|3948.4|3946.6|3954.4|3952.6|3945|3943.2|0
1591988700000|2020-06-12 19:05:00|3948.2|3946.4|3949.3|3947.5|3958.5|3956.7|3946.3|3944.5|0
1591989000000|2020-06-12 19:10:00|3949.2|3947.4|3955.7|3953.9|3958.5|3956.7|3948.6|3946.8|0
1591989300000|2020-06-12 19:15:00|3955.8|3954|3945.3|3943.5|3957.1|3955.3|3937.5|3935.7|0
1591989600000|2020-06-12 19:20:00|3945.4|3943.6|3931.6|3929.8|3948.1|3946.3|3931.2|3929.4|0
1591989900000|2020-06-12 19:25:00|3932.1|3930.3|3933.3|3931.5|3938.4|3936.6|3925.2|3923.4|0
1591990200000|2020-06-12 19:30:00|3933.4|3931.6|3940.2|3938.4|3940.3|3938.5|3928.7|3926.9|0
1591990500000|2020-06-12 19:35:00|3940.1|3938.3|3947.7|3945.9|3948|3946.2|3940.1|3938.3|0
1591990800000|2020-06-12 19:40:00|3948.2|3946.4|3953|3951.2|3953|3951.2|3943.6|3941.8|0
1591991100000|2020-06-12 19:45:00|3953.8|3952|3966.8|3965|3967.6|3965.8|3953.8|3952|0
1591991400000|2020-06-12 19:50:00|3968.5|3966.7|3971.7|3969.9|3974.9|3973.1|3965|3963.2|0
1591991700000|2020-06-12 19:55:00|3971.8|3970|3968.3|3966.5|3977.6|3975.8|3967.9|3966.1|0
1591992000000|2020-06-12 20:00:00|3968.9|3965.9|3965.6|3962.6|3969.6|3966.6|3965|3962|0
1591992300000|2020-06-12 20:05:00|3965.7|3962.7|3966.8|3963.8|3967.1|3964.1|3964.9|3961.9|0
1591992600000|2020-06-12 20:10:00|3967.3|3964.3|3963|3960|3967.3|3964.3|3962.3|3959.3|0
1591992900000|2020-06-12 20:15:00|3962.7|3959.7|3964.3|3961.3|3965.5|3962.5|3962.7|3959.7|0
1591993200000|2020-06-12 20:20:00|3964.1|3961.1|3965.6|3962.6|3965.9|3962.9|3964.1|3961.1|0
1591993500000|2020-06-12 20:25:00|3965.5|3962.5|3967.3|3964.3|3967.4|3964.4|3965.3|3962.3|0
1591993800000|2020-06-12 20:30:00|3967.4|3964.4|3967.6|3964.6|3967.8|3964.8|3965.7|3962.7|0
1591994100000|2020-06-12 20:35:00|3967.8|3964.8|3969.6|3966.6|3970|3967|3967.3|3964.3|0
1591994400000|2020-06-12 20:40:00|3969.7|3966.7|3970.1|3967.1|3970.3|3967.3|3969.4|3966.4|0
1591994700000|2020-06-12 20:45:00|3970|3967|3970.6|3967.6|3970.9|3967.9|3970|3967|0
1591995000000|2020-06-12 20:50:00|3970.7|3967.7|3971.6|3968.6|3972.1|3969.1|3969.9|3966.9|0
1591995300000|2020-06-12 20:55:00|3971.5|3968.5|3969.8|3966.8|3972.3|3969.3|3969.8|3966.8|0
1592172000000|2020-06-14 22:00:00|3937|3932|3930.6|3925.6|3939|3934|3930.4|3925.4|0
1592172300000|2020-06-14 22:05:00|3930.7|3925.7|3916.4|3911.4|3931.5|3926.5|3912.9|3907.9|0
1592172600000|2020-06-14 22:10:00|3916.3|3911.3|3922.2|3917.2|3925.2|3920.2|3915.4|3910.4|0
1592172900000|2020-06-14 22:15:00|3922.4|3917.4|3931.2|3926.2|3932.5|3927.5|3922.4|3917.4|0
1592173200000|2020-06-14 22:20:00|3931.1|3926.1|3931.3|3926.3|3932.4|3927.4|3928.3|3923.3|0
1592173500000|2020-06-14 22:25:00|3931.4|3926.4|3939.4|3934.4|3942.2|3937.2|3931.4|3926.4|0
1592173800000|2020-06-14 22:30:00|3939.5|3934.5|3941.2|3936.2|3942.1|3937.1|3936.1|3931.1|0
1592174100000|2020-06-14 22:35:00|3941.1|3936.1|3938.9|3933.9|3943.6|3938.6|3938.7|3933.7|0
1592174400000|2020-06-14 22:40:00|3938.8|3933.8|3935.6|3930.6|3939.6|3934.6|3933|3928|0
1592174700000|2020-06-14 22:45:00|3935|3930|3942.4|3937.4|3942.9|3937.9|3934.1|3929.1|0
1592175000000|2020-06-14 22:50:00|3941.7|3936.7|3942.7|3937.7|3944.1|3939.1|3941.1|3936.1|0
1592175300000|2020-06-14 22:55:00|3942.6|3937.6|3943.5|3938.5|3946.6|3941.6|3941.4|3936.4|0
1592175600000|2020-06-14 23:00:00|3943.4|3938.4|3938.3|3933.3|3944.9|3939.9|3937|3932|0
1592175900000|2020-06-14 23:05:00|3938.2|3933.2|3937.4|3932.4|3940.8|3935.8|3936.3|3931.3|0
1592176200000|2020-06-14 23:10:00|3937.5|3932.5|3941.3|3936.3|3942.3|3937.3|3934.5|3929.5|0
1592176500000|2020-06-14 23:15:00|3941.4|3936.4|3928.8|3923.8|3942.3|3937.3|3927.9|3922.9|0
1592176800000|2020-06-14 23:20:00|3928.7|3923.7|3930.8|3925.8|3933.3|3928.3|3926.9|3921.9|0
1592177100000|2020-06-14 23:25:00|3931.2|3926.2|3927.9|3922.9|3931.2|3926.2|3925.4|3920.4|0
1592177400000|2020-06-14 23:30:00|3928.2|3923.2|3932.6|3927.6|3933.6|3928.6|3927.8|3922.8|0
1592177700000|2020-06-14 23:35:00|3932.4|3927.4|3935.5|3930.5|3935.5|3930.5|3930.5|3925.5|0
1592178000000|2020-06-14 23:40:00|3935.8|3930.8|3932.1|3927.1|3937.2|3932.2|3930|3925|0
1592178300000|2020-06-14 23:45:00|3932.4|3927.4|3927.2|3922.2|3935.9|3930.9|3926.4|3921.4|0
1592178600000|2020-06-14 23:50:00|3927.3|3922.3|3925.9|3920.9|3932.3|3927.3|3924.3|3919.3|0
1592178900000|2020-06-14 23:55:00|3926.4|3921.4|3932.3|3927.3|3934.2|3929.2|3921|3916|0
1592179200000|2020-06-15 00:00:00|3932.5|3927.5|3932.4|3927.4|3939.2|3934.2|3930.2|3925.2|0
1592179500000|2020-06-15 00:05:00|3932.5|3927.5|3937.9|3932.9|3940.5|3935.5|3932.4|3927.4|0
1592179800000|2020-06-15 00:10:00|3937.7|3932.7|3933.7|3928.7|3940.5|3935.5|3933.1|3928.1|0
1592180100000|2020-06-15 00:15:00|3934|3929|3935.2|3930.2|3939.6|3934.6|3930.6|3925.6|0
1592180400000|2020-06-15 00:20:00|3935.3|3930.3|3938.8|3933.8|3939.6|3934.6|3932.4|3927.4|0
1592180700000|2020-06-15 00:25:00|3938.7|3933.7|3938.3|3933.3|3939.6|3934.6|3934.5|3929.5|0
1592181000000|2020-06-15 00:30:00|3938.2|3933.2|3940.6|3935.6|3942.1|3937.1|3937.5|3932.5|0
1592181300000|2020-06-15 00:35:00|3940.5|3935.5|3939.2|3934.2|3943.2|3938.2|3938.2|3933.2|0
1592181600000|2020-06-15 00:40:00|3939.3|3934.3|3934.3|3929.3|3941.1|3936.1|3933.9|3928.9|0
1592181900000|2020-06-15 00:45:00|3934.2|3929.2|3938.7|3933.7|3939.7|3934.7|3933.7|3928.7|0
1592182200000|2020-06-15 00:50:00|3939.1|3934.1|3936.7|3931.7|3939.8|3934.8|3934.7|3929.7|0
1592182500000|2020-06-15 00:55:00|3936.6|3931.6|3928|3923|3937.2|3932.2|3927.6|3922.6|0
1592182800000|2020-06-15 01:00:00|3928.1|3923.1|3933.8|3928.8|3935.2|3930.2|3928|3923|0
1592183100000|2020-06-15 01:05:00|3934.1|3929.1|3933.6|3928.6|3935.6|3930.6|3932|3927|0
1592183400000|2020-06-15 01:10:00|3933.5|3928.5|3932.2|3927.2|3935.3|3930.3|3931.6|3926.6|0
1592183700000|2020-06-15 01:15:00|3932.1|3927.1|3937.9|3932.9|3938.3|3933.3|3931.2|3926.2|0
1592184000000|2020-06-15 01:20:00|3937.6|3932.6|3939.1|3934.1|3940.9|3935.9|3937.4|3932.4|0
1592184300000|2020-06-15 01:25:00|3939.4|3934.4|3939.6|3934.6|3940.6|3935.6|3938.1|3933.1|0
1592184600000|2020-06-15 01:30:00|3939.7|3934.7|3942.3|3937.3|3943.2|3938.2|3939.5|3934.5|0
1592184900000|2020-06-15 01:35:00|3942.7|3937.7|3944.8|3939.8|3946.6|3941.6|3941.7|3936.7|0
1592185200000|2020-06-15 01:40:00|3944.4|3939.4|3947.8|3942.8|3948|3943|3943.8|3938.8|0
1592185500000|2020-06-15 01:45:00|3947.9|3942.9|3950.1|3945.1|3950.3|3945.3|3946.6|3941.6|0
1592185800000|2020-06-15 01:50:00|3950|3945|3945.3|3940.3|3950.3|3945.3|3943.1|3938.1|0
1592186100000|2020-06-15 01:55:00|3945.5|3940.5|3947.4|3942.4|3947.4|3942.4|3943.1|3938.1|0
1592186400000|2020-06-15 02:00:00|3947.3|3942.3|3943.7|3938.7|3952.7|3947.7|3943.5|3938.5|0
1592186700000|2020-06-15 02:05:00|3943.8|3938.8|3944.9|3939.9|3946.7|3941.7|3940.4|3935.4|0
1592187000000|2020-06-15 02:10:00|3945.2|3940.2|3947.9|3942.9|3950.3|3945.3|3944.9|3939.9|0
1592187300000|2020-06-15 02:15:00|3947.7|3942.7|3949.7|3944.7|3951.1|3946.1|3946|3941|0
1592187600000|2020-06-15 02:20:00|3950|3945|3946.6|3941.6|3951.3|3946.3|3946.6|3941.6|0
1592187900000|2020-06-15 02:25:00|3946.5|3941.5|3947.1|3942.1|3948.4|3943.4|3944.7|3939.7|0
1592188200000|2020-06-15 02:30:00|3947.2|3942.2|3944|3939|3947.2|3942.2|3942.9|3937.9|0
1592188500000|2020-06-15 02:35:00|3944.2|3939.2|3939.8|3934.8|3945.8|3940.8|3939.2|3934.2|0
1592188800000|2020-06-15 02:40:00|3939.9|3934.9|3942.8|3937.8|3942.9|3937.9|3939.3|3934.3|0
1592189100000|2020-06-15 02:45:00|3942.7|3937.7|3940.1|3935.1|3942.7|3937.7|3940|3935|0
1592189400000|2020-06-15 02:50:00|3940|3935|3937.5|3932.5|3940.6|3935.6|3936.8|3931.8|0
1592189700000|2020-06-15 02:55:00|3937.4|3932.4|3934.3|3929.3|3939|3934|3934.2|3929.2|0
1592190000000|2020-06-15 03:00:00|3934.2|3929.2|3938|3933|3938.9|3933.9|3934.2|3929.2|0
1592190300000|2020-06-15 03:05:00|3938.1|3933.1|3938.8|3933.8|3939.5|3934.5|3937|3932|0
1592190600000|2020-06-15 03:10:00|3939|3934|3938.5|3933.5|3940.8|3935.8|3937.9|3932.9|0
1592190900000|2020-06-15 03:15:00|3938.3|3933.3|3942|3937|3942.4|3937.4|3938|3933|0
1592191200000|2020-06-15 03:20:00|3942.1|3937.1|3943.5|3938.5|3944.1|3939.1|3941.5|3936.5|0
1592191500000|2020-06-15 03:25:00|3943.2|3938.2|3942.7|3937.7|3944.1|3939.1|3942.7|3937.7|0
1592191800000|2020-06-15 03:30:00|3942.8|3937.8|3941.4|3936.4|3943.3|3938.3|3941.4|3936.4|0
1592192100000|2020-06-15 03:35:00|3941|3936|3944.5|3939.5|3945.6|3940.6|3940|3935|0
1592192400000|2020-06-15 03:40:00|3944.4|3939.4|3944|3939|3944.4|3939.4|3941.2|3936.2|0
1592192700000|2020-06-15 03:45:00|3943.9|3938.9|3943.7|3938.7|3943.9|3938.9|3942.2|3937.2|0
1592193000000|2020-06-15 03:50:00|3943.6|3938.6|3941.5|3936.5|3943.6|3938.6|3940.4|3935.4|0
1592193300000|2020-06-15 03:55:00|3941.4|3936.4|3942.7|3937.7|3944|3939|3940.7|3935.7|0
1592193600000|2020-06-15 04:00:00|3942.8|3937.8|3937.5|3932.5|3943.2|3938.2|3937.2|3932.2|0
1592193900000|2020-06-15 04:05:00|3937.6|3932.6|3937.3|3932.3|3937.9|3932.9|3936.5|3931.5|0
1592194200000|2020-06-15 04:10:00|3937.1|3932.1|3936.9|3931.9|3939.1|3934.1|3936.8|3931.8|0
1592194500000|2020-06-15 04:15:00|3937|3932|3940.1|3935.1|3941|3936|3936.6|3931.6|0
1592194800000|2020-06-15 04:20:00|3940.2|3935.2|3937.9|3932.9|3940.4|3935.4|3937|3932|0
1592195100000|2020-06-15 04:25:00|3937.8|3932.8|3936.3|3931.3|3938.6|3933.6|3936.1|3931.1|0
1592195400000|2020-06-15 04:30:00|3936.4|3931.4|3937.3|3932.3|3940.2|3935.2|3935.8|3930.8|0
1592195700000|2020-06-15 04:35:00|3937.1|3932.1|3938.1|3933.1|3938.9|3933.9|3936.1|3931.1|0
1592196000000|2020-06-15 04:40:00|3938|3933|3933.2|3928.2|3938.3|3933.3|3931.6|3926.6|0
1592196300000|2020-06-15 04:45:00|3933.3|3928.3|3929.6|3924.6|3934.7|3929.7|3925.9|3920.9|0
1592196600000|2020-06-15 04:50:00|3929.4|3924.4|3923.2|3918.2|3929.9|3924.9|3921.9|3916.9|0
1592196900000|2020-06-15 04:55:00|3923.1|3918.1|3924.1|3919.1|3925.3|3920.3|3922.1|3917.1|0
1592197200000|2020-06-15 05:00:00|3923.7|3918.7|3915.4|3910.4|3925|3920|3914.2|3909.2|0
1592197500000|2020-06-15 05:05:00|3915.5|3910.5|3910.5|3905.5|3918.1|3913.1|3909.1|3904.1|0
1592197800000|2020-06-15 05:10:00|3910.7|3905.7|3914.5|3909.5|3915.9|3910.9|3910.3|3905.3|0
1592198100000|2020-06-15 05:15:00|3914.6|3909.6|3908.1|3903.1|3918.9|3913.9|3908.1|3903.1|0
1592198400000|2020-06-15 05:20:00|3908.2|3903.2|3913.1|3908.1|3915.8|3910.8|3908.1|3903.1|0
1592198700000|2020-06-15 05:25:00|3913.9|3908.9|3905.1|3900.1|3914.5|3909.5|3904.2|3899.2|0
1592199000000|2020-06-15 05:30:00|3905.2|3900.2|3904.5|3899.5|3908.7|3903.7|3903|3898|0
1592199300000|2020-06-15 05:35:00|3904.4|3899.4|3891.4|3886.4|3904.5|3899.5|3891.4|3886.4|0
1592199600000|2020-06-15 05:40:00|3891.3|3886.3|3888.9|3883.9|3895.4|3890.4|3882.4|3877.4|0
1592199900000|2020-06-15 05:45:00|3888.7|3883.7|3887.7|3882.7|3893.4|3888.4|3887.2|3882.2|0
1592200200000|2020-06-15 05:50:00|3888.3|3883.3|3884.9|3879.9|3888.9|3883.9|3883.4|3878.4|0
1592200500000|2020-06-15 05:55:00|3885|3880|3876|3871|3886.7|3881.7|3874.1|3869.1|0
1592200800000|2020-06-15 06:00:00|3875.6|3870.6|3871.4|3866.4|3882|3877|3871.1|3866.1|0
1592201100000|2020-06-15 06:05:00|3871.6|3866.6|3871.9|3866.9|3872.8|3867.8|3862.1|3857.1|0
1592201400000|2020-06-15 06:10:00|3872.2|3867.2|3873.1|3868.1|3877.3|3872.3|3869.9|3864.9|0
1592201700000|2020-06-15 06:15:00|3873.2|3868.2|3877.6|3872.6|3882|3877|3868.7|3863.7|0
1592202000000|2020-06-15 06:20:00|3877.3|3872.3|3871.8|3866.8|3881.8|3876.8|3869.2|3864.2|0
1592202300000|2020-06-15 06:25:00|3871.6|3866.6|3868.8|3863.8|3871.9|3866.9|3863.1|3858.1|0
1592202600000|2020-06-15 06:30:00|3868.7|3863.7|3878|3873|3878.8|3873.8|3866.3|3861.3|0
1592202900000|2020-06-15 06:35:00|3877.5|3872.5|3875.2|3870.2|3881.8|3876.8|3873.8|3868.8|0
1592203200000|2020-06-15 06:40:00|3875.1|3870.1|3865|3860|3875.4|3870.4|3861|3856|0
1592203500000|2020-06-15 06:45:00|3865.3|3860.3|3869|3864|3870.1|3865.1|3862.4|3857.4|0
1592203800000|2020-06-15 06:50:00|3869.1|3864.1|3871|3866|3872.6|3867.6|3866.7|3861.7|0
1592204100000|2020-06-15 06:55:00|3870.9|3865.9|3878.3|3873.3|3878.7|3873.7|3867.6|3862.6|0
1592204400000|2020-06-15 07:00:00|3878.2|3873.2|3882.4|3877.4|3884.6|3879.6|3875.3|3870.3|0
1592204700000|2020-06-15 07:05:00|3882.2|3877.2|3871.9|3866.9|3885.5|3880.5|3870.7|3865.7|0
1592205000000|2020-06-15 07:10:00|3872|3867|3877.5|3872.5|3885|3880|3871.1|3866.1|0
1592205300000|2020-06-15 07:15:00|3876.7|3871.7|3880.1|3875.1|3881.1|3876.1|3868.8|3863.8|0
1592205600000|2020-06-15 07:20:00|3880.2|3875.2|3890.6|3885.6|3891.7|3886.7|3876.9|3871.9|0
1592205900000|2020-06-15 07:25:00|3891.2|3886.2|3883.9|3878.9|3891.2|3886.2|3881.9|3876.9|0
1592206200000|2020-06-15 07:30:00|3883.8|3878.8|3877.8|3872.8|3883.8|3878.8|3876.6|3871.6|0
1592206500000|2020-06-15 07:35:00|3877.9|3872.9|3884.5|3879.5|3888.3|3883.3|3876.6|3871.6|0
1592206800000|2020-06-15 07:40:00|3884|3879|3884.9|3879.9|3889.1|3884.1|3881.8|3876.8|0
1592207100000|2020-06-15 07:45:00|3885.9|3880.9|3884.3|3879.3|3890|3885|3882.5|3877.5|0
1592207400000|2020-06-15 07:50:00|3884.5|3879.5|3889.1|3884.1|3889.2|3884.2|3883.1|3878.1|0
1592207700000|2020-06-15 07:55:00|3889|3884|3890.7|3885.7|3891.6|3886.6|3885.8|3880.8|0
1592208000000|2020-06-15 08:00:00|3890.8|3885.8|3872.7|3869.7|3892.2|3887.2|3870|3869.6|0
1592208300000|2020-06-15 08:05:00|3872.6|3869.6|3874.4|3871.4|3878.6|3875.6|3871.9|3868.9|0
1592208600000|2020-06-15 08:10:00|3874.5|3871.5|3876.4|3873.4|3876.6|3873.6|3872.1|3869.1|0
1592208900000|2020-06-15 08:15:00|3876.6|3873.6|3880.7|3877.7|3881.1|3878.1|3876.6|3873.6|0
1592209200000|2020-06-15 08:20:00|3881.5|3878.5|3887.3|3884.3|3890.8|3887.8|3881.5|3878.5|0
1592209500000|2020-06-15 08:25:00|3887.4|3884.4|3897.7|3894.7|3897.7|3894.7|3887.4|3884.4|0
1592209800000|2020-06-15 08:30:00|3895.1|3892.1|3895.1|3892.1|3898.3|3895.3|3892.8|3889.8|0
1592210100000|2020-06-15 08:35:00|3895|3892|3891.8|3888.8|3900.4|3897.4|3891.8|3888.8|0
1592210400000|2020-06-15 08:40:00|3895.2|3892.2|3893.1|3890.1|3896.3|3893.3|3891|3888|0
1592210700000|2020-06-15 08:45:00|3893.4|3890.4|3898.5|3895.5|3901.4|3898.4|3893.2|3890.2|0
1592211000000|2020-06-15 08:50:00|3901.4|3898.4|3896.1|3893.1|3901.8|3898.8|3894.7|3891.7|0
1592211300000|2020-06-15 08:55:00|3897.2|3894.2|3895.6|3892.6|3901.1|3898.1|3894.9|3891.9|0
1592211600000|2020-06-15 09:00:00|3895.8|3892.8|3893.1|3890.1|3896.2|3893.2|3892.3|3889.3|0
1592211900000|2020-06-15 09:05:00|3892.7|3889.7|3890.4|3887.4|3894|3891|3890.3|3887.3|0
1592212200000|2020-06-15 09:10:00|3890.5|3887.5|3892.9|3889.9|3892.9|3889.9|3889.9|3886.9|0
1592212500000|2020-06-15 09:15:00|3893.8|3890.8|3891.9|3888.9|3893.8|3890.8|3890.5|3887.5|0
1592212800000|2020-06-15 09:20:00|3891.7|3888.7|3894|3891|3896.3|3893.3|3891.7|3888.7|0
1592213100000|2020-06-15 09:25:00|3894.2|3891.2|3898.6|3895.6|3898.6|3895.6|3894.2|3891.2|0
1592213400000|2020-06-15 09:30:00|3898.2|3895.2|3896.1|3893.1|3899.7|3896.7|3895.5|3892.5|0
1592213700000|2020-06-15 09:35:00|3898.5|3895.5|3896.1|3893.1|3899|3896|3895.3|3892.3|0
1592214000000|2020-06-15 09:40:00|3895.8|3892.8|3897.9|3894.9|3898.2|3895.2|3895.2|3892.2|0
1592214300000|2020-06-15 09:45:00|3895.7|3892.7|3899.2|3896.2|3900.8|3897.8|3895.7|3892.7|0
1592214600000|2020-06-15 09:50:00|3899.1|3896.1|3905|3902|3907.6|3904.6|3898.9|3895.9|0
1592214900000|2020-06-15 09:55:00|3904.7|3901.7|3906|3903|3907|3904|3904.7|3901.7|0
1592215200000|2020-06-15 10:00:00|3905.8|3902.8|3907|3904|3907.6|3904.6|3905.8|3902.8|0
1592215500000|2020-06-15 10:05:00|3907.1|3904.1|3906.3|3903.3|3908.2|3905.2|3905.3|3902.3|0
1592215800000|2020-06-15 10:10:00|3906.5|3903.5|3911.9|3908.9|3911.9|3908.9|3906.3|3903.3|0
1592216100000|2020-06-15 10:15:00|3911.7|3908.7|3910.2|3907.2|3912.9|3909.9|3910.2|3907.2|0
1592216400000|2020-06-15 10:20:00|3910.3|3907.3|3907.2|3904.2|3910.5|3907.5|3907.2|3904.2|0
1592216700000|2020-06-15 10:25:00|3907.4|3904.4|3915.2|3912.2|3915.8|3912.8|3907.1|3904.1|0
1592217000000|2020-06-15 10:30:00|3913.1|3910.1|3910.4|3907.4|3914.9|3911.9|3907.3|3904.3|0
1592217300000|2020-06-15 10:35:00|3910.3|3907.3|3909.8|3906.8|3911.4|3908.4|3908.1|3905.1|0
1592217600000|2020-06-15 10:40:00|3909.9|3906.9|3911.6|3908.6|3911.6|3908.6|3909.3|3906.3|0
1592217900000|2020-06-15 10:45:00|3911.9|3908.9|3908.5|3905.5|3915|3912|3908|3905|0
1592218200000|2020-06-15 10:50:00|3908.4|3905.4|3903.2|3900.2|3908.4|3905.4|3902.6|3899.6|0
1592218500000|2020-06-15 10:55:00|3903.1|3900.1|3903.5|3900.5|3905.6|3902.6|3902.6|3899.6|0
1592218800000|2020-06-15 11:00:00|3904|3901|3900.5|3897.5|3906.8|3903.8|3900.3|3897.3|0
1592219100000|2020-06-15 11:05:00|3900.6|3897.6|3901.5|3898.5|3902.6|3899.6|3899|3896|0
1592219400000|2020-06-15 11:10:00|3901.4|3898.4|3897.9|3894.9|3901.7|3898.7|3897.7|3894.7|0
1592219700000|2020-06-15 11:15:00|3898|3895|3897.7|3894.7|3898.3|3895.3|3896.3|3893.3|0
1592220000000|2020-06-15 11:20:00|3897.9|3894.9|3902.7|3899.7|3902.7|3899.7|3897|3894|0
1592220300000|2020-06-15 11:25:00|3902.6|3899.6|3904.4|3901.4|3906.4|3903.4|3902.1|3899.1|0
1592220600000|2020-06-15 11:30:00|3904.3|3901.3|3903.5|3900.5|3905|3902|3903|3900|0
1592220900000|2020-06-15 11:35:00|3903.3|3900.3|3909.1|3906.1|3909.4|3906.4|3902.8|3899.8|0
1592221200000|2020-06-15 11:40:00|3909|3906|3909|3906|3909.4|3906.4|3907.5|3904.5|0
1592221500000|2020-06-15 11:45:00|3908.7|3905.7|3915.1|3912.1|3915.2|3912.2|3908.4|3905.4|0
1592221800000|2020-06-15 11:50:00|3915.2|3912.2|3915.7|3912.7|3916.3|3913.3|3915|3912|0
1592222100000|2020-06-15 11:55:00|3916.1|3913.1|3913.5|3910.5|3916.8|3913.8|3912.8|3909.8|0
1592222400000|2020-06-15 12:00:00|3913.7|3910.7|3910.8|3907.8|3914.7|3911.7|3910.8|3907.8|0
1592222700000|2020-06-15 12:05:00|3910.3|3907.3|3910.1|3907.1|3912.5|3909.5|3910.1|3907.1|0
1592223000000|2020-06-15 12:10:00|3910.2|3907.2|3909.1|3906.1|3911|3908|3908.8|3905.8|0
1592223300000|2020-06-15 12:15:00|3909|3906|3910.7|3907.7|3910.8|3907.8|3908.8|3905.8|0
1592223600000|2020-06-15 12:20:00|3910.8|3907.8|3911.1|3908.1|3911.8|3908.8|3910.3|3907.3|0
1592223900000|2020-06-15 12:25:00|3911.2|3908.2|3914.3|3911.3|3914.3|3911.3|3911.2|3908.2|0
1592224200000|2020-06-15 12:30:00|3914.2|3911.2|3912.9|3909.9|3916.1|3913.1|3912.4|3909.4|0
1592224500000|2020-06-15 12:35:00|3912.8|3909.8|3915|3912|3915.1|3912.1|3910.7|3907.7|0
1592224800000|2020-06-15 12:40:00|3915.1|3912.1|3911.6|3908.6|3915.1|3912.1|3911.5|3908.5|0
1592225100000|2020-06-15 12:45:00|3911.5|3908.5|3913.2|3910.2|3913.4|3910.4|3910.1|3907.1|0
1592225400000|2020-06-15 12:50:00|3913.4|3910.4|3914.3|3911.3|3914.3|3911.3|3912.6|3909.6|0
1592225700000|2020-06-15 12:55:00|3914.2|3911.2|3913.6|3910.6|3914.2|3911.2|3912.5|3909.5|0
1592226000000|2020-06-15 13:00:00|3913.5|3910.5|3915|3912|3915.2|3912.2|3912.2|3909.2|0
1592226300000|2020-06-15 13:05:00|3915.1|3912.1|3912.6|3909.6|3915.8|3912.8|3912.6|3909.6|0
1592226600000|2020-06-15 13:10:00|3912.7|3909.7|3913.1|3910.1|3913.3|3910.3|3912.2|3909.2|0
1592226900000|2020-06-15 13:15:00|3913.3|3910.3|3917.3|3914.3|3917.6|3914.6|3913.3|3910.3|0
1592227200000|2020-06-15 13:20:00|3917.2|3914.2|3919.1|3916.1|3920.4|3917.4|3917.2|3914.2|0
1592227500000|2020-06-15 13:25:00|3919.8|3916.8|3917.3|3914.3|3921.7|3918.7|3914.8|3911.8|0
1592227800000|2020-06-15 13:30:00|3916.9|3913.9|3904.8|3903|3935.5|3933.7|3899.2|3897.4|0
1592228100000|2020-06-15 13:35:00|3905.3|3903.5|3938.2|3936.4|3943.6|3941.8|3905.2|3903.4|0
1592228400000|2020-06-15 13:40:00|3938.1|3936.3|3926.2|3924.4|3941.7|3939.9|3925.9|3924.1|0
1592228700000|2020-06-15 13:45:00|3926.3|3924.5|3921.1|3919.3|3929.4|3927.6|3917.2|3915.4|0
1592229000000|2020-06-15 13:50:00|3920.9|3919.1|3938.8|3937|3940.9|3939.1|3918.9|3917.1|0
1592229300000|2020-06-15 13:55:00|3939.3|3937.5|3958.1|3956.3|3959.7|3957.9|3939.3|3937.5|0
1592229600000|2020-06-15 14:00:00|3958|3956.2|3966.2|3964.4|3969.3|3967.5|3953.3|3951.5|0
1592229900000|2020-06-15 14:05:00|3966.8|3965|3982.3|3980.5|3983.7|3981.9|3966.5|3964.7|0
1592230200000|2020-06-15 14:10:00|3982.1|3980.3|3971|3969.2|3982.1|3980.3|3971|3969.2|0
1592230500000|2020-06-15 14:15:00|3970.9|3969.1|3973.2|3971.4|3973.9|3972.1|3962|3960.2|0
1592230800000|2020-06-15 14:20:00|3973.4|3971.6|3960.8|3959|3973.9|3972.1|3960.8|3959|0
1592231100000|2020-06-15 14:25:00|3960.7|3958.9|3951.9|3950.1|3966.9|3965.1|3951.8|3950|0
1592231400000|2020-06-15 14:30:00|3951.1|3949.3|3955.2|3953.4|3956.7|3954.9|3945.9|3944.1|0
1592231700000|2020-06-15 14:35:00|3955.1|3953.3|3944.2|3942.4|3956|3954.2|3943.8|3942|0
1592232000000|2020-06-15 14:40:00|3943.4|3941.6|3950.1|3948.3|3950.9|3949.1|3937.5|3935.7|0
1592232300000|2020-06-15 14:45:00|3949.9|3948.1|3961.1|3959.3|3965.1|3963.3|3948.9|3947.1|0
1592232600000|2020-06-15 14:50:00|3961|3959.2|3964.8|3963|3969.2|3967.4|3955.1|3953.3|0
1592232900000|2020-06-15 14:55:00|3964.6|3962.8|3951.3|3949.5|3968|3966.2|3950.5|3948.7|0
1592233200000|2020-06-15 15:00:00|3951.2|3949.4|3969|3967.2|3969|3967.2|3950.9|3949.1|0
1592233500000|2020-06-15 15:05:00|3969.3|3967.5|3969.3|3967.5|3971.4|3969.6|3965.5|3963.7|0
1592233800000|2020-06-15 15:10:00|3969.4|3967.6|3970.9|3969.1|3974.1|3972.3|3964.2|3962.4|0
1592234100000|2020-06-15 15:15:00|3970.8|3969|3961.3|3959.5|3970.8|3969|3955.9|3954.1|0
1592234400000|2020-06-15 15:20:00|3961.5|3959.7|3969.6|3967.8|3970.2|3968.4|3958.6|3956.8|0
1592234700000|2020-06-15 15:25:00|3969.7|3967.9|3962.4|3960.6|3970.4|3968.6|3955.4|3953.6|0
1592235000000|2020-06-15 15:30:00|3962.5|3960.7|3962.3|3960.5|3969.5|3967.7|3956.9|3955.1|0
1592235300000|2020-06-15 15:35:00|3962.1|3960.3|3969.8|3968|3971.9|3970.1|3961.1|3959.3|0
1592235600000|2020-06-15 15:40:00|3969.9|3968.1|3962.2|3960.4|3973.3|3971.5|3962.2|3960.4|0
1592235900000|2020-06-15 15:45:00|3962.7|3960.9|3964.1|3962.3|3966.5|3964.7|3961.2|3959.4|0
1592236200000|2020-06-15 15:50:00|3962.9|3961.1|3957.4|3955.6|3967.2|3965.4|3956|3954.2|0
1592236500000|2020-06-15 15:55:00|3957.3|3955.5|3969.5|3967.7|3972.1|3970.3|3957.2|3955.4|0
1592236800000|2020-06-15 16:00:00|3969.4|3967.6|3982.9|3981.1|3983.7|3981.9|3967.8|3966|0
1592237100000|2020-06-15 16:05:00|3983.1|3981.3|3985.2|3983.4|3986.8|3985|3980.6|3978.8|0
1592237400000|2020-06-15 16:10:00|3984.3|3982.5|3982.1|3980.3|3985.7|3983.9|3979.3|3977.5|0
1592237700000|2020-06-15 16:15:00|3982|3980.2|3990.8|3989|3992.5|3990.7|3982|3980.2|0
1592238000000|2020-06-15 16:20:00|3990.9|3989.1|3991.9|3990.1|3992.5|3990.7|3988.3|3986.5|0
1592238300000|2020-06-15 16:25:00|3992|3990.2|3991.1|3989.3|3994.9|3993.1|3989.5|3987.7|0
1592238600000|2020-06-15 16:30:00|3991.2|3989.4|3987.1|3985.3|3992.1|3990.3|3986.7|3984.9|0
1592238900000|2020-06-15 16:35:00|3987.5|3985.7|3990.1|3988.3|3992.9|3991.1|3987.5|3985.7|0
1592239200000|2020-06-15 16:40:00|3990.3|3988.5|3997.5|3995.7|3999.1|3997.3|3987.2|3985.4|0
1592239500000|2020-06-15 16:45:00|3997.6|3995.8|3999.5|3997.7|4002.2|4000.4|3995|3993.2|0
1592239800000|2020-06-15 16:50:00|3999.8|3998|4000.9|3999.1|4002.2|4000.4|3994.5|3992.7|0
1592240100000|2020-06-15 16:55:00|4000.7|3998.9|4005.6|4003.8|4005.7|4003.9|3996.8|3995|0
1592240400000|2020-06-15 17:00:00|4005.7|4003.9|4008.8|4007|4008.8|4007|4002|4000.2|0
1592240700000|2020-06-15 17:05:00|4008.7|4006.9|4008.8|4007|4008.9|4007.1|4004.1|4002.3|0
1592241000000|2020-06-15 17:10:00|4009|4007.2|4009|4007.2|4011|4009.2|4006.1|4004.3|0
1592241300000|2020-06-15 17:15:00|4009.1|4007.3|4006.8|4005|4013.5|4011.7|4006.1|4004.3|0
1592241600000|2020-06-15 17:20:00|4006.9|4005.1|4003.9|4002.1|4011.7|4009.9|4003.9|4002.1|0
1592241900000|2020-06-15 17:25:00|4003.8|4002|4001.2|3999.4|4005.1|4003.3|4000.7|3998.9|0
1592242200000|2020-06-15 17:30:00|4000.8|3999|4001.1|3999.3|4002.8|4001|3998.8|3997|0
1592242500000|2020-06-15 17:35:00|4000.9|3999.1|4006.3|4004.5|4008.8|4007|4000.9|3999.1|0
1592242800000|2020-06-15 17:40:00|4006.4|4004.6|4001.8|4000|4008.8|4007|4000.4|3998.6|0
1592243100000|2020-06-15 17:45:00|4001.6|3999.8|3999|3997.2|4001.6|3999.8|3997.3|3995.5|0
1592243400000|2020-06-15 17:50:00|3999.1|3997.3|4007.5|4005.7|4008.4|4006.6|3998.9|3997.1|0
1592243700000|2020-06-15 17:55:00|4007.6|4005.8|4008.1|4006.3|4009.8|4008|4004|4002.2|0
1592244000000|2020-06-15 18:00:00|4008.2|4006.4|4029.4|4027.6|4032.7|4030.9|4008.1|4006.3|0
1592244300000|2020-06-15 18:05:00|4029.3|4027.5|4026.6|4024.8|4037.1|4035.3|4025.6|4023.8|0
1592244600000|2020-06-15 18:10:00|4026.4|4024.6|4025.4|4023.6|4030.9|4029.1|4022.6|4020.8|0
1592244900000|2020-06-15 18:15:00|4025.2|4023.4|4034.3|4032.5|4036.5|4034.7|4025.2|4023.4|0
1592245200000|2020-06-15 18:20:00|4034.2|4032.4|4036.3|4034.5|4037.1|4035.3|4028.6|4026.8|0
1592245500000|2020-06-15 18:25:00|4036.5|4034.7|4036.4|4034.6|4038.1|4036.3|4033.2|4031.4|0
1592245800000|2020-06-15 18:30:00|4036.5|4034.7|4031.3|4029.5|4041.6|4039.8|4027.8|4026|0
1592246100000|2020-06-15 18:35:00|4031.6|4029.8|4036.6|4034.8|4039.4|4037.6|4031.6|4029.8|0
1592246400000|2020-06-15 18:40:00|4037|4035.2|4036.6|4034.8|4041.3|4039.5|4034.8|4033|0
1592246700000|2020-06-15 18:45:00|4036.5|4034.7|4041.1|4039.3|4042.9|4041.1|4036.5|4034.7|0
1592247000000|2020-06-15 18:50:00|4041.2|4039.4|4036.3|4034.5|4043|4041.2|4034.4|4032.6|0
1592247300000|2020-06-15 18:55:00|4036.2|4034.4|4036.4|4034.6|4038.4|4036.6|4034.2|4032.4|0
1592247600000|2020-06-15 19:00:00|4035.9|4034.1|4043.7|4041.9|4045.5|4043.7|4034.7|4032.9|0
1592247900000|2020-06-15 19:05:00|4042.8|4041|4041.5|4039.7|4043.3|4041.5|4036.9|4035.1|0
1592248200000|2020-06-15 19:10:00|4041.7|4039.9|4044.7|4042.9|4047.7|4045.9|4041.7|4039.9|0
1592248500000|2020-06-15 19:15:00|4044.6|4042.8|4040.2|4038.4|4047.1|4045.3|4039|4037.2|0
1592248800000|2020-06-15 19:20:00|4040.1|4038.3|4038.5|4036.7|4041.7|4039.9|4030.5|4028.7|0
1592249100000|2020-06-15 19:25:00|4038.7|4036.9|4031.3|4029.5|4042.2|4040.4|4031|4029.2|0
1592249400000|2020-06-15 19:30:00|4031.2|4029.4|4027.2|4025.4|4033.5|4031.7|4023.7|4021.9|0
1592249700000|2020-06-15 19:35:00|4026.9|4025.1|4030.5|4028.7|4033.7|4031.9|4023.5|4021.7|0
1592250000000|2020-06-15 19:40:00|4030.3|4028.5|4035.6|4033.8|4037|4035.2|4024.8|4023|0
1592250300000|2020-06-15 19:45:00|4035.3|4033.5|4037|4035.2|4041.4|4039.6|4031|4029.2|0
1592250600000|2020-06-15 19:50:00|4036.9|4035.1|4037.6|4035.8|4047.4|4045.6|4036.8|4035|0
1592250900000|2020-06-15 19:55:00|4037.3|4035.5|4041.9|4040.1|4042.9|4041.1|4036.3|4034.5|0
1592251200000|2020-06-15 20:00:00|4042.5|4039.5|4042.4|4039.4|4043.1|4040.1|4037.7|4034.7|0
1592251500000|2020-06-15 20:05:00|4042.5|4039.5|4041.6|4038.6|4043.1|4040.1|4041.2|4038.2|0
1592251800000|2020-06-15 20:10:00|4041.7|4038.7|4042.2|4039.2|4042.5|4039.5|4039.9|4036.9|0
1592252100000|2020-06-15 20:15:00|4044.6|4041.6|4043.6|4040.6|4046.8|4043.8|4043.5|4040.5|0
1592252400000|2020-06-15 20:20:00|4043.5|4040.5|4045.1|4042.1|4046|4043|4042.6|4039.6|0
1592252700000|2020-06-15 20:25:00|4045|4042|4044.7|4041.7|4045.5|4042.5|4044.5|4041.5|0
1592253000000|2020-06-15 20:30:00|4044.9|4041.9|4046.7|4043.7|4046.7|4043.7|4044.9|4041.9|0
1592253300000|2020-06-15 20:35:00|4047.3|4044.3|4047.3|4044.3|4047.8|4044.8|4046.9|4043.9|0
1592253600000|2020-06-15 20:40:00|4047.4|4044.4|4047.4|4044.4|4047.4|4044.4|4045.7|4042.7|0
1592253900000|2020-06-15 20:45:00|4047.2|4044.2|4047.9|4044.9|4047.9|4044.9|4047.2|4044.2|0
1592254200000|2020-06-15 20:50:00|4047.7|4044.7|4047.6|4044.6|4047.9|4044.9|4047.2|4044.2|0
1592254500000|2020-06-15 20:55:00|4047.5|4044.5|4047.3|4044.3|4047.6|4044.6|4046.8|4043.8|0
1592254800000|2020-06-15 21:00:00|4047.4|4044.4|4047.2|4044.2|4047.7|4044.7|4047|4044|0
1592255100000|2020-06-15 21:05:00|4047|4044|4047.3|4044.3|4047.4|4044.4|4046.5|4043.5|0
1592255400000|2020-06-15 21:10:00|4047.4|4044.4|4048.1|4045.1|4048.1|4045.1|4047.4|4044.4|0
1592255700000|2020-06-15 21:15:00|4048|4045|4048.5|4045.5|4048.5|4045.5|4047.9|4044.9|0
1592256000000|2020-06-15 21:20:00|4048.4|4045.4|4046.9|4043.9|4048.5|4045.5|4046.7|4043.7|0
1592256300000|2020-06-15 21:25:00|4046.6|4043.6|4046.8|4043.8|4047.3|4044.3|4046.6|4043.6|0
1592256600000|2020-06-15 21:30:00|4046.6|4043.6|4046.9|4043.9|4047|4044|4046.5|4043.5|0
1592256900000|2020-06-15 21:35:00|4047|4044|4047.9|4044.9|4048|4045|4046.9|4043.9|0
1592257200000|2020-06-15 21:40:00|4048|4045|4048.1|4045.1|4048.3|4045.3|4047.7|4044.7|0
1592257500000|2020-06-15 21:45:00|4048|4045|4047.7|4044.7|4048|4045|4047.2|4044.2|0
1592257800000|2020-06-15 21:50:00|4047.8|4044.8|4048|4045|4048.1|4045.1|4047.4|4044.4|0
1592258100000|2020-06-15 21:55:00|4047.8|4044.8|4048.1|4045.1|4048.2|4045.2|4047.3|4044.3|0
1592258400000|2020-06-15 22:00:00|4047.9|4044.9|4052.8|4049.8|4052.9|4049.9|4047.9|4044.9|0
1592258700000|2020-06-15 22:05:00|4053|4050|4055.2|4052.2|4055.9|4052.9|4053|4050|0
1592259000000|2020-06-15 22:10:00|4055.4|4052.4|4055.2|4052.2|4055.7|4052.7|4053.8|4050.8|0
1592259300000|2020-06-15 22:15:00|4055.3|4052.3|4052.8|4049.8|4055.5|4052.5|4052.5|4049.5|0
1592259600000|2020-06-15 22:20:00|4052.7|4049.7|4053.8|4050.8|4053.9|4050.9|4052.2|4049.2|0
1592259900000|2020-06-15 22:25:00|4053.9|4050.9|4054.3|4051.3|4054.9|4051.9|4053.4|4050.4|0
1592260200000|2020-06-15 22:30:00|4054.2|4051.2|4052.3|4049.3|4055.4|4052.4|4052.3|4049.3|0
1592260500000|2020-06-15 22:35:00|4052.5|4049.5|4052.6|4049.6|4052.9|4049.9|4051.6|4048.6|0
1592260800000|2020-06-15 22:40:00|4052.8|4049.8|4051.9|4048.9|4052.9|4049.9|4051.4|4048.4|0
1592261100000|2020-06-15 22:45:00|4051.8|4048.8|4051.2|4048.2|4052.2|4049.2|4051.2|4048.2|0
1592261400000|2020-06-15 22:50:00|4051.3|4048.3|4052.8|4049.8|4052.8|4049.8|4051.3|4048.3|0
1592261700000|2020-06-15 22:55:00|4052.5|4049.5|4053.3|4050.3|4053.3|4050.3|4052.4|4049.4|0
1592262000000|2020-06-15 23:00:00|4053.2|4050.2|4054|4051|4054.2|4051.2|4053.2|4050.2|0
1592262300000|2020-06-15 23:05:00|4054.2|4051.2|4052.1|4049.1|4054.2|4051.2|4051.7|4048.7|0
1592262600000|2020-06-15 23:10:00|4052.2|4049.2|4051.6|4048.6|4052.3|4049.3|4051.2|4048.2|0
1592262900000|2020-06-15 23:15:00|4051.7|4048.7|4049|4046|4051.8|4048.8|4048.9|4045.9|0
1592263200000|2020-06-15 23:20:00|4048.9|4045.9|4049.6|4046.6|4049.6|4046.6|4047.9|4044.9|0
1592263500000|2020-06-15 23:25:00|4049.5|4046.5|4051.2|4048.2|4051.2|4048.2|4049.5|4046.5|0
1592263800000|2020-06-15 23:30:00|4051.8|4048.8|4056|4053|4056|4053|4051.7|4048.7|0
1592264100000|2020-06-15 23:35:00|4056.1|4053.1|4062|4059|4062|4059|4055.6|4052.6|0
1592264400000|2020-06-15 23:40:00|4062.1|4059.1|4062.1|4059.1|4063.6|4060.6|4061.5|4058.5|0
1592264700000|2020-06-15 23:45:00|4062.2|4059.2|4063.1|4060.1|4063.3|4060.3|4062.2|4059.2|0
1592265000000|2020-06-15 23:50:00|4063.2|4060.2|4065.7|4062.7|4066.2|4063.2|4063.2|4060.2|0
1592265300000|2020-06-15 23:55:00|4065.6|4062.6|4069.7|4064.7|4070.2|4066.1|4065|4062|0
1592265600000|2020-06-16 00:00:00|4069.5|4064.5|4071.8|4066.8|4072.6|4067.6|4066.8|4061.8|0
1592265900000|2020-06-16 00:05:00|4071.7|4066.7|4065.9|4060.9|4073.4|4068.4|4065.5|4060.5|0
1592266200000|2020-06-16 00:10:00|4066|4061|4066.3|4061.3|4067.3|4062.3|4062.2|4057.2|0
1592266500000|2020-06-16 00:15:00|4066.2|4061.2|4063.5|4058.5|4066.7|4061.7|4061.5|4056.5|0
1592266800000|2020-06-16 00:20:00|4063.6|4058.6|4063.3|4058.3|4067.2|4062.2|4061.3|4056.3|0
1592267100000|2020-06-16 00:25:00|4063.1|4058.1|4063.8|4058.8|4065.7|4060.7|4063.1|4058.1|0
1592267400000|2020-06-16 00:30:00|4063.6|4058.6|4068.7|4063.7|4070.2|4065.2|4063.6|4058.6|0
1592267700000|2020-06-16 00:35:00|4069.4|4064.4|4064.5|4059.5|4069.5|4064.5|4062|4057|0
1592268000000|2020-06-16 00:40:00|4064.6|4059.6|4063.4|4058.4|4066.3|4061.3|4062.8|4057.8|0
1592268300000|2020-06-16 00:45:00|4063.2|4058.2|4060|4055|4065.3|4060.3|4058.8|4053.8|0
1592268600000|2020-06-16 00:50:00|4060.2|4055.2|4063.1|4058.1|4063.3|4058.3|4059.7|4054.7|0
1592268900000|2020-06-16 00:55:00|4063.4|4058.4|4065|4060|4065.5|4060.5|4063.1|4058.1|0
1592269200000|2020-06-16 01:00:00|4065.2|4060.2|4072.2|4067.2|4074.2|4069.2|4065.2|4060.2|0
1592269500000|2020-06-16 01:05:00|4072.1|4067.1|4072.3|4067.3|4073.2|4068.2|4070.7|4065.7|0
1592269800000|2020-06-16 01:10:00|4072.2|4067.2|4067.6|4062.6|4072.8|4067.8|4067|4062|0
1592270100000|2020-06-16 01:15:00|4067.7|4062.7|4065.6|4060.6|4069.1|4064.1|4063.7|4058.7|0
1592270400000|2020-06-16 01:20:00|4065.7|4060.7|4066.6|4061.6|4069.1|4064.1|4065.7|4060.7|0
1592270700000|2020-06-16 01:25:00|4066.4|4061.4|4063.1|4058.1|4067.4|4062.4|4062.7|4057.7|0
1592271000000|2020-06-16 01:30:00|4063.2|4058.2|4069.8|4064.8|4070.4|4065.4|4062.8|4057.8|0
1592271300000|2020-06-16 01:35:00|4069.6|4064.6|4069.5|4064.5|4070.5|4065.5|4068.3|4063.3|0
1592271600000|2020-06-16 01:40:00|4069.3|4064.3|4069.3|4064.3|4072.8|4067.8|4068.3|4063.3|0
1592271900000|2020-06-16 01:45:00|4069.4|4064.4|4070.3|4065.3|4071.5|4066.5|4068.5|4063.5|0
1592272200000|2020-06-16 01:50:00|4070.4|4065.4|4071.4|4066.4|4072.7|4067.7|4069.1|4064.1|0
1592272500000|2020-06-16 01:55:00|4071.3|4066.3|4069.4|4064.4|4071.6|4066.6|4068.5|4063.5|0
1592272800000|2020-06-16 02:00:00|4069.5|4064.5|4075.5|4070.5|4076.2|4071.2|4068.6|4063.6|0
1592273100000|2020-06-16 02:05:00|4075.4|4070.4|4083.5|4078.5|4083.7|4078.7|4075.4|4070.4|0
1592273400000|2020-06-16 02:10:00|4083.3|4078.3|4083|4078|4084|4079|4081.3|4076.3|0
1592273700000|2020-06-16 02:15:00|4082.9|4077.9|4082.1|4077.1|4083.6|4078.6|4081.2|4076.2|0
1592274000000|2020-06-16 02:20:00|4082|4077|4082.6|4077.6|4084.1|4079.1|4080.9|4075.9|0
1592274300000|2020-06-16 02:25:00|4082.8|4077.8|4081.4|4076.4|4082.8|4077.8|4079.5|4074.5|0
1592274600000|2020-06-16 02:30:00|4081.5|4076.5|4092.8|4087.8|4095.3|4090.3|4081.5|4076.5|0
1592274900000|2020-06-16 02:35:00|4093.1|4088.1|4097.4|4092.4|4100.1|4095.1|4092.9|4087.9|0
1592275200000|2020-06-16 02:40:00|4097.5|4092.5|4098.8|4093.8|4099.6|4094.6|4095.9|4090.9|0
1592275500000|2020-06-16 02:45:00|4098.9|4093.9|4104.1|4099.1|4106|4101|4097.6|4092.6|0
1592275800000|2020-06-16 02:50:00|4104|4099|4104.4|4099.4|4106.8|4101.8|4103.4|4098.4|0
1592276100000|2020-06-16 02:55:00|4104.5|4099.5|4102.8|4097.8|4104.6|4099.6|4101|4096|0
1592276400000|2020-06-16 03:00:00|4103|4098|4097.2|4092.2|4103.5|4098.5|4096.3|4091.3|0
1592276700000|2020-06-16 03:05:00|4097.1|4092.1|4098.2|4093.2|4100.6|4095.6|4097.1|4092.1|0
1592277000000|2020-06-16 03:10:00|4098.5|4093.5|4097.4|4092.4|4099|4094|4096.5|4091.5|0
1592277300000|2020-06-16 03:15:00|4097.1|4092.1|4095.5|4090.5|4097.4|4092.4|4093.8|4088.8|0
1592277600000|2020-06-16 03:20:00|4095.6|4090.6|4093.7|4088.7|4097.9|4092.9|4093.6|4088.6|0
1592277900000|2020-06-16 03:25:00|4094.2|4089.2|4095.5|4090.5|4098.8|4093.8|4094|4089|0
1592278200000|2020-06-16 03:30:00|4095.6|4090.6|4095.3|4090.3|4098.7|4093.7|4093.6|4088.6|0
1592278500000|2020-06-16 03:35:00|4095.2|4090.2|4095.4|4090.4|4096.5|4091.5|4093.9|4088.9|0
1592278800000|2020-06-16 03:40:00|4095.5|4090.5|4096|4091|4096.8|4091.8|4095.1|4090.1|0
1592279100000|2020-06-16 03:45:00|4095.8|4090.8|4098|4093|4100.3|4095.3|4095.7|4090.7|0
1592279400000|2020-06-16 03:50:00|4097.9|4092.9|4096.6|4091.6|4098.4|4093.4|4096.2|4091.2|0
1592279700000|2020-06-16 03:55:00|4096.7|4091.7|4093.9|4088.9|4097.4|4092.4|4093.4|4088.4|0
1592280000000|2020-06-16 04:00:00|4093.8|4088.8|4090.6|4085.6|4094.3|4089.3|4088.5|4083.5|0
1592280300000|2020-06-16 04:05:00|4090.5|4085.5|4091.1|4086.1|4092.6|4087.6|4090.3|4085.3|0
1592280600000|2020-06-16 04:10:00|4091.3|4086.3|4091.5|4086.5|4092.4|4087.4|4089.7|4084.7|0
1592280900000|2020-06-16 04:15:00|4091.3|4086.3|4093.6|4088.6|4095|4090|4091.3|4086.3|0
1592281200000|2020-06-16 04:20:00|4093.2|4088.2|4091.4|4086.4|4093.9|4088.9|4091.1|4086.1|0
1592281500000|2020-06-16 04:25:00|4091.3|4086.3|4091.7|4086.7|4093.8|4088.8|4091.3|4086.3|0
1592281800000|2020-06-16 04:30:00|4092|4087|4090.4|4085.4|4092.3|4087.3|4089.1|4084.1|0
1592282100000|2020-06-16 04:35:00|4090.5|4085.5|4084.5|4079.5|4090.7|4085.7|4084.4|4079.4|0
1592282400000|2020-06-16 04:40:00|4084.8|4079.8|4086.8|4081.8|4087.5|4082.5|4084.7|4079.7|0
1592282700000|2020-06-16 04:45:00|4086.7|4081.7|4089|4084|4089|4084|4085|4080|0
1592283000000|2020-06-16 04:50:00|4089.1|4084.1|4089.3|4084.3|4089.9|4084.9|4087.7|4082.7|0
1592283300000|2020-06-16 04:55:00|4089.4|4084.4|4087.3|4082.3|4091|4086|4086.7|4081.7|0
1592283600000|2020-06-16 05:00:00|4087.5|4082.5|4095.9|4090.9|4096.3|4091.3|4087.4|4082.4|0
1592283900000|2020-06-16 05:05:00|4096.2|4091.2|4097.8|4092.8|4099|4094|4093.7|4088.7|0
1592284200000|2020-06-16 05:10:00|4098|4093|4092.1|4087.1|4098.7|4093.7|4091.9|4086.9|0
1592284500000|2020-06-16 05:15:00|4092.3|4087.3|4092.7|4087.7|4093.9|4088.9|4091|4086|0
1592284800000|2020-06-16 05:20:00|4093.9|4088.9|4096.8|4091.8|4097.1|4092.1|4093.9|4088.9|0
1592285100000|2020-06-16 05:25:00|4096.3|4091.3|4095.9|4090.9|4096.8|4091.8|4095|4090|0
1592285400000|2020-06-16 05:30:00|4095.8|4090.8|4094.1|4089.1|4096.6|4091.6|4091.7|4086.7|0
1592285700000|2020-06-16 05:35:00|4094.2|4089.2|4094.4|4089.4|4095.5|4090.5|4092.9|4087.9|0
1592286000000|2020-06-16 05:40:00|4094.3|4089.3|4091|4086|4094.6|4089.6|4089.1|4084.1|0
1592286300000|2020-06-16 05:45:00|4091.2|4086.2|4090.4|4085.4|4091.2|4086.2|4087.7|4082.7|0
1592286600000|2020-06-16 05:50:00|4090.2|4085.2|4090.4|4085.4|4091.2|4086.2|4087.8|4082.8|0
1592286900000|2020-06-16 05:55:00|4090|4085|4087.9|4082.9|4091.6|4086.6|4087.5|4082.5|0
1592287200000|2020-06-16 06:00:00|4088.5|4083.5|4079.9|4074.9|4088.5|4083.5|4077.5|4072.5|0
1592287500000|2020-06-16 06:05:00|4079.8|4074.8|4079.2|4074.2|4082.8|4077.8|4077.1|4072.1|0
1592287800000|2020-06-16 06:10:00|4078.8|4073.8|4083.4|4078.4|4084|4079|4077.1|4072.1|0
1592288100000|2020-06-16 06:15:00|4083.2|4078.2|4082.6|4077.6|4083.8|4078.8|4079.4|4074.4|0
1592288400000|2020-06-16 06:20:00|4082.7|4077.7|4081.1|4076.1|4082.8|4077.8|4076.9|4071.9|0
1592288700000|2020-06-16 06:25:00|4081.2|4076.2|4081.9|4076.9|4084.5|4079.5|4079.6|4074.6|0
1592289000000|2020-06-16 06:30:00|4082|4077|4085.2|4080.2|4086.9|4081.9|4080.9|4075.9|0
1592289300000|2020-06-16 06:35:00|4085.1|4080.1|4071.5|4066.5|4086|4081|4069.4|4064.4|0
1592289600000|2020-06-16 06:40:00|4070.8|4065.8|4074.3|4069.3|4076.9|4071.9|4070.1|4065.1|0
1592289900000|2020-06-16 06:45:00|4074.7|4069.7|4074.8|4069.8|4075.9|4070.9|4069|4064|0
1592290200000|2020-06-16 06:50:00|4075.1|4070.1|4071.5|4066.5|4077.6|4072.6|4070.7|4065.7|0
1592290500000|2020-06-16 06:55:00|4071.8|4066.8|4075.2|4070.2|4075.8|4070.8|4069.7|4064.7|0
1592290800000|2020-06-16 07:00:00|4075.6|4070.6|4071.3|4066.3|4076.8|4071.8|4065.9|4060.9|0
1592291100000|2020-06-16 07:05:00|4071.2|4066.2|4073.7|4068.7|4075.8|4070.8|4069.2|4064.2|0
1592291400000|2020-06-16 07:10:00|4074.1|4069.1|4072.2|4067.2|4076.6|4071.6|4072.1|4067.1|0
1592291700000|2020-06-16 07:15:00|4072.1|4067.1|4069.4|4064.4|4072.1|4067.1|4066.4|4061.4|0
1592292000000|2020-06-16 07:20:00|4069.6|4064.6|4078.3|4073.3|4079.1|4074.1|4068.1|4063.1|0
1592292300000|2020-06-16 07:25:00|4078.4|4073.4|4080.6|4075.6|4082.2|4077.2|4073.7|4068.7|0
1592292600000|2020-06-16 07:30:00|4080.2|4075.2|4082.8|4077.8|4083.3|4078.3|4075.1|4070.1|0
1592292900000|2020-06-16 07:35:00|4082.6|4077.6|4088.4|4083.4|4090.8|4085.8|4081.3|4076.3|0
1592293200000|2020-06-16 07:40:00|4088.3|4083.3|4086.1|4081.1|4090.6|4085.6|4084.4|4079.4|0
1592293500000|2020-06-16 07:45:00|4086.2|4081.2|4082.5|4077.5|4087.3|4082.3|4081|4076|0
1592293800000|2020-06-16 07:50:00|4082.6|4077.6|4079.8|4074.8|4083.8|4078.8|4078.2|4073.2|0
1592294100000|2020-06-16 07:55:00|4079.9|4074.9|4072.8|4067.8|4080.8|4075.8|4070.8|4065.8|0
1592294400000|2020-06-16 08:00:00|4072.9|4067.9|4080.5|4077.5|4081.1|4078.1|4071.3|4066.3|0
1592294700000|2020-06-16 08:05:00|4081|4078|4073.1|4070.1|4081|4078|4070.6|4067.6|0
1592295000000|2020-06-16 08:10:00|4072.5|4069.5|4075.3|4072.3|4075.6|4072.6|4072.4|4069.4|0
1592295300000|2020-06-16 08:15:00|4075.5|4072.5|4075.6|4072.6|4076.8|4073.8|4075|4072|0
1592295600000|2020-06-16 08:20:00|4075.5|4072.5|4087.4|4084.4|4087.4|4084.4|4075.1|4072.1|0
1592295900000|2020-06-16 08:25:00|4085.9|4082.9|4104.2|4101.2|4105.3|4102.3|4085.7|4082.7|0
1592296200000|2020-06-16 08:30:00|4104.4|4101.4|4100.6|4097.6|4106.6|4103.6|4094.2|4091.2|0
1592296500000|2020-06-16 08:35:00|4100.9|4097.9|4103.9|4100.9|4105.5|4102.5|4100.1|4097.1|0
1592296800000|2020-06-16 08:40:00|4103.8|4100.8|4106.1|4103.1|4106.1|4103.1|4102.5|4099.5|0
1592297100000|2020-06-16 08:45:00|4105.9|4102.9|4108.2|4105.2|4110.9|4107.9|4105.9|4102.9|0
1592297400000|2020-06-16 08:50:00|4108.8|4105.8|4109.7|4106.7|4110.3|4107.3|4108.7|4105.7|0
1592297700000|2020-06-16 08:55:00|4109.8|4106.8|4110.2|4107.2|4113.3|4110.3|4109.2|4106.2|0
1592298000000|2020-06-16 09:00:00|4110.3|4107.3|4112.5|4109.5|4115.3|4112.3|4110.2|4107.2|0
1592298300000|2020-06-16 09:05:00|4112.1|4109.1|4112.5|4109.5|4112.5|4109.5|4107.6|4104.6|0
1592298600000|2020-06-16 09:10:00|4112.2|4109.2|4109.5|4106.5|4112.2|4109.2|4108.3|4105.3|0
1592298900000|2020-06-16 09:15:00|4108.9|4105.9|4109.8|4106.8|4110.7|4107.7|4108.2|4105.2|0
1592299200000|2020-06-16 09:20:00|4109.7|4106.7|4109.9|4106.9|4110.8|4107.8|4109|4106|0
1592299500000|2020-06-16 09:25:00|4109.8|4106.8|4112.9|4109.9|4113.2|4110.2|4109.8|4106.8|0
1592299800000|2020-06-16 09:30:00|4113|4110|4110|4107|4113|4110|4110|4107|0
1592300100000|2020-06-16 09:35:00|4110.1|4107.1|4109|4106|4110.1|4107.1|4108.7|4105.7|0
1592300400000|2020-06-16 09:40:00|4108.8|4105.8|4111.1|4108.1|4111.8|4108.8|4108.8|4105.8|0
1592300700000|2020-06-16 09:45:00|4111.4|4108.4|4110.6|4107.6|4111.4|4108.4|4109.1|4106.1|0
1592301000000|2020-06-16 09:50:00|4110.7|4107.7|4110.6|4107.6|4111.5|4108.5|4110.3|4107.3|0
1592301300000|2020-06-16 09:55:00|4109.8|4106.8|4109.8|4106.8|4109.8|4106.8|4108.7|4105.7|0
1592301600000|2020-06-16 10:00:00|4110|4107|4110.3|4107.3|4111.8|4108.8|4110|4107|0
1592301900000|2020-06-16 10:05:00|4110.6|4107.6|4110.8|4107.8|4111.1|4108.1|4109.8|4106.8|0
1592302200000|2020-06-16 10:10:00|4110.7|4107.7|4112|4109|4113|4110|4110.3|4107.3|0
1592302500000|2020-06-16 10:15:00|4112.6|4109.6|4113|4110|4116.3|4113.3|4112.1|4109.1|0
1592302800000|2020-06-16 10:20:00|4112.6|4109.6|4112.6|4109.6|4115.3|4112.3|4112.2|4109.2|0
1592303100000|2020-06-16 10:25:00|4113.1|4110.1|4115.6|4112.6|4116.8|4113.8|4112.9|4109.9|0
1592303400000|2020-06-16 10:30:00|4115.5|4112.5|4117.5|4114.5|4117.9|4114.9|4115.2|4112.2|0
1592303700000|2020-06-16 10:35:00|4117.6|4114.6|4118.4|4115.4|4120.1|4117.1|4117.5|4114.5|0
1592304000000|2020-06-16 10:40:00|4117.9|4114.9|4116.7|4113.7|4118.1|4115.1|4115.9|4112.9|0
1592304300000|2020-06-16 10:45:00|4117.4|4114.4|4115.9|4112.9|4119.9|4116.9|4115.8|4112.8|0
1592304600000|2020-06-16 10:50:00|4115.3|4112.3|4118.1|4115.1|4118.1|4115.1|4114.6|4111.6|0
1592304900000|2020-06-16 10:55:00|4118.2|4115.2|4114.7|4111.7|4118.8|4115.8|4114.7|4111.7|0
1592305200000|2020-06-16 11:00:00|4114.9|4111.9|4117.3|4114.3|4119.9|4116.9|4114.9|4111.9|0
1592305500000|2020-06-16 11:05:00|4117.5|4114.5|4115.3|4112.3|4117.9|4114.9|4115.2|4112.2|0
1592305800000|2020-06-16 11:10:00|4115.6|4112.6|4111.9|4108.9|4115.8|4112.8|4111.7|4108.7|0
1592306100000|2020-06-16 11:15:00|4111.8|4108.8|4114.2|4111.2|4114.7|4111.7|4111.6|4108.6|0
1592306400000|2020-06-16 11:20:00|4114.1|4111.1|4117.6|4114.6|4117.7|4114.7|4114|4111|0
1592306700000|2020-06-16 11:25:00|4117.5|4114.5|4118.9|4115.9|4119.1|4116.1|4117.5|4114.5|0
1592307000000|2020-06-16 11:30:00|4118.8|4115.8|4118.5|4115.5|4118.9|4115.9|4117.5|4114.5|0
1592307300000|2020-06-16 11:35:00|4118.7|4115.7|4119.2|4116.2|4119.9|4116.9|4117.6|4114.6|0
1592307600000|2020-06-16 11:40:00|4119.4|4116.4|4119.5|4116.5|4120.2|4117.2|4118.2|4115.2|0
1592307900000|2020-06-16 11:45:00|4119.8|4116.8|4121.2|4118.2|4122|4119|4119.7|4116.7|0
1592308200000|2020-06-16 11:50:00|4121.3|4118.3|4124.2|4121.2|4124.6|4121.6|4121.1|4118.1|0
1592308500000|2020-06-16 11:55:00|4124.1|4121.1|4126.4|4123.4|4127.4|4124.4|4123.8|4120.8|0
1592308800000|2020-06-16 12:00:00|4125.7|4122.7|4127.3|4124.3|4127.6|4124.6|4124.1|4121.1|0
1592309100000|2020-06-16 12:05:00|4127.4|4124.4|4132.4|4129.4|4132.5|4129.5|4127.1|4124.1|0
1592309400000|2020-06-16 12:10:00|4132.5|4129.5|4135.7|4132.7|4135.7|4132.7|4132.2|4129.2|0
1592309700000|2020-06-16 12:15:00|4135.6|4132.6|4139.3|4136.3|4139.9|4136.9|4134.3|4131.3|0
1592310000000|2020-06-16 12:20:00|4139.4|4136.4|4139|4136|4141.1|4138.1|4138.2|4135.2|0
1592310300000|2020-06-16 12:25:00|4139.1|4136.1|4139.6|4136.6|4141.1|4138.1|4138.6|4135.6|0
1592310600000|2020-06-16 12:30:00|4139.8|4136.8|4140.9|4137.9|4143.5|4140.5|4139.8|4136.8|0
1592310900000|2020-06-16 12:35:00|4141|4138|4143.1|4140.1|4143.4|4140.4|4139.5|4136.5|0
1592311200000|2020-06-16 12:40:00|4143.2|4140.2|4147|4144|4147|4144|4141.9|4138.9|0
1592311500000|2020-06-16 12:45:00|4147.1|4144.1|4147.2|4144.2|4148.9|4145.9|4146.6|4143.6|0
1592311800000|2020-06-16 12:50:00|4146.9|4143.9|4151.3|4148.3|4151.8|4148.8|4146.6|4143.6|0
1592312100000|2020-06-16 12:55:00|4151|4148|4148.8|4145.8|4151.4|4148.4|4148.4|4145.4|0
1592312400000|2020-06-16 13:00:00|4148.5|4145.5|4152.6|4149.6|4152.7|4149.7|4147.3|4144.3|0
1592312700000|2020-06-16 13:05:00|4152.7|4149.7|4148.6|4145.6|4152.7|4149.7|4147.7|4144.7|0
1592313000000|2020-06-16 13:10:00|4148.5|4145.5|4143.1|4140.1|4149.8|4146.8|4143.1|4140.1|0
1592313300000|2020-06-16 13:15:00|4142.9|4139.9|4145.1|4142.1|4145.5|4142.5|4140.6|4137.6|0
1592313600000|2020-06-16 13:20:00|4145.3|4142.3|4147.7|4144.7|4147.7|4144.7|4144.5|4141.5|0
1592313900000|2020-06-16 13:25:00|4147.8|4144.8|4143.3|4140.3|4147.8|4144.8|4139.8|4136.8|0
1592314200000|2020-06-16 13:30:00|4143.8|4140.8|4130.7|4128.9|4149.7|4147.9|4125.3|4123.5|0
1592314500000|2020-06-16 13:35:00|4130.8|4129|4125.3|4123.5|4140.4|4138.6|4124.1|4122.3|0
1592314800000|2020-06-16 13:40:00|4126.2|4124.4|4138|4136.2|4141|4139.2|4121.5|4119.7|0
1592315100000|2020-06-16 13:45:00|4138.1|4136.3|4125.7|4123.9|4143.7|4141.9|4125.6|4123.8|0
1592315400000|2020-06-16 13:50:00|4125.8|4124|4131.5|4129.7|4132.4|4130.6|4113.6|4111.8|0
1592315700000|2020-06-16 13:55:00|4131.3|4129.5|4135.1|4133.3|4140.8|4139|4131|4129.2|0
1592316000000|2020-06-16 14:00:00|4133.5|4131.7|4135.4|4133.6|4144.2|4142.4|4131|4129.2|0
1592316300000|2020-06-16 14:05:00|4135.1|4133.3|4139.8|4138|4144.7|4142.9|4132.4|4130.6|0
1592316600000|2020-06-16 14:10:00|4139.9|4138.1|4138.2|4136.4|4143.9|4142.1|4136.8|4135|0
1592316900000|2020-06-16 14:15:00|4138.1|4136.3|4133.1|4131.3|4142.7|4140.9|4132.9|4131.1|0
1592317200000|2020-06-16 14:20:00|4133.3|4131.5|4127.5|4125.7|4133.3|4131.5|4118.9|4117.1|0
1592317500000|2020-06-16 14:25:00|4127.2|4125.4|4125.8|4124|4132.8|4131|4124.8|4123|0
1592317800000|2020-06-16 14:30:00|4125.7|4123.9|4129.3|4127.5|4132.3|4130.5|4124.6|4122.8|0
1592318100000|2020-06-16 14:35:00|4129.4|4127.6|4124.8|4123|4133.6|4131.8|4116.5|4114.7|0
1592318400000|2020-06-16 14:40:00|4124.9|4123.1|4108.5|4106.7|4125|4123.2|4104.4|4102.6|0
1592318700000|2020-06-16 14:45:00|4108.1|4106.3|4115.6|4113.8|4116.3|4114.5|4098.4|4096.6|0
1592319000000|2020-06-16 14:50:00|4115.7|4113.9|4090.5|4088.7|4115.8|4114|4085.1|4083.3|0
1592319300000|2020-06-16 14:55:00|4090.9|4089.1|4070.4|4068.6|4094.7|4092.9|4070|4068.2|0
1592319600000|2020-06-16 15:00:00|4070.3|4068.5|4082.7|4080.9|4082.7|4080.9|4053.7|4051.9|0
1592319900000|2020-06-16 15:05:00|4082.6|4080.8|4096|4094.2|4097.3|4095.5|4082|4080.2|0
1592320200000|2020-06-16 15:10:00|4096.4|4094.6|4093.7|4091.9|4098.6|4096.8|4085.3|4083.5|0
1592320500000|2020-06-16 15:15:00|4095.1|4093.3|4101.8|4100|4108.3|4106.5|4095.1|4093.3|0
1592320800000|2020-06-16 15:20:00|4101.6|4099.8|4112|4110.2|4114.3|4112.5|4100.4|4098.6|0
1592321100000|2020-06-16 15:25:00|4112.1|4110.3|4101.4|4099.6|4113.1|4111.3|4099.4|4097.6|0
1592321400000|2020-06-16 15:30:00|4101.8|4100|4101|4099.2|4110.2|4108.4|4096.5|4094.7|0
1592321700000|2020-06-16 15:35:00|4101.1|4099.3|4093.9|4092.1|4104.2|4102.4|4089.6|4087.8|0
1592322000000|2020-06-16 15:40:00|4093.8|4092|4100|4098.2|4102.3|4100.5|4092.4|4090.6|0
1592322300000|2020-06-16 15:45:00|4100.6|4098.8|4106.6|4104.8|4107.9|4106.1|4098.3|4096.5|0
1592322600000|2020-06-16 15:50:00|4107.1|4105.3|4102.2|4100.4|4109.5|4107.7|4101.5|4099.7|0
1592322900000|2020-06-16 15:55:00|4102.7|4100.9|4100.3|4098.5|4103.8|4102|4094.8|4093|0
1592323200000|2020-06-16 16:00:00|4101.6|4099.8|4091.9|4090.1|4103.5|4101.7|4087.4|4085.6|0
1592323500000|2020-06-16 16:05:00|4092.4|4090.6|4088|4086.2|4093.8|4092|4086.8|4085|0
1592323800000|2020-06-16 16:10:00|4088.1|4086.3|4094.1|4092.3|4095.3|4093.5|4084.4|4082.6|0
1592324100000|2020-06-16 16:15:00|4094.6|4092.8|4095.6|4093.8|4098.7|4096.9|4089.2|4087.4|0
1592324400000|2020-06-16 16:20:00|4095.9|4094.1|4094.5|4092.7|4098.6|4096.8|4091.9|4090.1|0
1592324700000|2020-06-16 16:25:00|4094.4|4092.6|4101.2|4099.4|4102|4100.2|4092.7|4090.9|0
1592325000000|2020-06-16 16:30:00|4100.9|4099.1|4109.7|4107.9|4109.9|4108.1|4100.3|4098.5|0
1592325300000|2020-06-16 16:35:00|4109.8|4108|4115.7|4113.9|4117.6|4115.8|4108.7|4106.9|0
1592325600000|2020-06-16 16:40:00|4115.9|4114.1|4120.6|4118.8|4121.1|4119.3|4114.9|4113.1|0
1592325900000|2020-06-16 16:45:00|4120.8|4119|4115.8|4114|4121.8|4120|4115.7|4113.9|0
1592326200000|2020-06-16 16:50:00|4115.9|4114.1|4117|4115.2|4119.9|4118.1|4114.2|4112.4|0
1592326500000|2020-06-16 16:55:00|4117.2|4115.4|4115|4113.2|4117.5|4115.7|4112.8|4111|0
1592326800000|2020-06-16 17:00:00|4114.8|4113|4114.3|4112.5|4119.2|4117.4|4114|4112.2|0
1592327100000|2020-06-16 17:05:00|4113.6|4111.8|4116.8|4115|4118.6|4116.8|4111.2|4109.4|0
1592327400000|2020-06-16 17:10:00|4117.4|4115.6|4118.4|4116.6|4119|4117.2|4113.1|4111.3|0
1592327700000|2020-06-16 17:15:00|4118.5|4116.7|4123.8|4122|4123.8|4122|4117.6|4115.8|0
1592328000000|2020-06-16 17:20:00|4123.6|4121.8|4123.6|4121.8|4124.1|4122.3|4118.9|4117.1|0
1592328300000|2020-06-16 17:25:00|4123.3|4121.5|4119.4|4117.6|4124.4|4122.6|4116.7|4114.9|0
1592328600000|2020-06-16 17:30:00|4119.5|4117.7|4115.3|4113.5|4121.3|4119.5|4112|4110.2|0
1592328900000|2020-06-16 17:35:00|4115.1|4113.3|4113|4111.2|4117.4|4115.6|4112.7|4110.9|0
1592329200000|2020-06-16 17:40:00|4112.9|4111.1|4119.6|4117.8|4121.3|4119.5|4112.9|4111.1|0
1592329500000|2020-06-16 17:45:00|4119.9|4118.1|4117.2|4115.4|4120.1|4118.3|4115.6|4113.8|0
1592329800000|2020-06-16 17:50:00|4117.3|4115.5|4103.7|4101.9|4119.5|4117.7|4103.7|4101.9|0
1592330100000|2020-06-16 17:55:00|4103.5|4101.7|4108.1|4106.3|4109.8|4108|4101.5|4099.7|0
1592330400000|2020-06-16 18:00:00|4108.4|4106.6|4113.1|4111.3|4115.1|4113.3|4107.5|4105.7|0
1592330700000|2020-06-16 18:05:00|4113|4111.2|4111.2|4109.4|4114.2|4112.4|4110.2|4108.4|0
1592331000000|2020-06-16 18:10:00|4112|4110.2|4114.1|4112.3|4116|4114.2|4110.8|4109|0
1592331300000|2020-06-16 18:15:00|4114.2|4112.4|4114.8|4113|4119|4117.2|4113.4|4111.6|0
1592331600000|2020-06-16 18:20:00|4114.9|4113.1|4107.1|4105.3|4116.8|4115|4097.9|4096.1|0
1592331900000|2020-06-16 18:25:00|4107|4105.2|4107.9|4106.1|4109.5|4107.7|4102.5|4100.7|0
1592332200000|2020-06-16 18:30:00|4107.2|4105.4|4106.2|4104.4|4115.9|4114.1|4106.2|4104.4|0
1592332500000|2020-06-16 18:35:00|4107|4105.2|4106.9|4105.1|4110|4108.2|4104.5|4102.7|0
1592332800000|2020-06-16 18:40:00|4106.8|4105|4104.7|4102.9|4109.7|4107.9|4103|4101.2|0
1592333100000|2020-06-16 18:45:00|4105.7|4103.9|4110.2|4108.4|4110.2|4108.4|4100.9|4099.1|0
1592333400000|2020-06-16 18:50:00|4110.1|4108.3|4107.5|4105.7|4111.7|4109.9|4103.2|4101.4|0
1592333700000|2020-06-16 18:55:00|4107.6|4105.8|4105.5|4103.7|4109.9|4108.1|4104.1|4102.3|0
1592334000000|2020-06-16 19:00:00|4105.8|4104|4102.7|4100.9|4108.2|4106.4|4099|4097.2|0
1592334300000|2020-06-16 19:05:00|4102.6|4100.8|4091.2|4089.4|4103.8|4102|4089.6|4087.8|0
1592334600000|2020-06-16 19:10:00|4091.1|4089.3|4095.7|4093.9|4096.3|4094.5|4090.4|4088.6|0
1592334900000|2020-06-16 19:15:00|4095.5|4093.7|4082.6|4080.8|4095.5|4093.7|4080|4078.2|0
1592335200000|2020-06-16 19:20:00|4083.2|4081.4|4091.4|4089.6|4093.2|4091.4|4082.8|4081|0
1592335500000|2020-06-16 19:25:00|4091.2|4089.4|4098.4|4096.6|4100.2|4098.4|4091.2|4089.4|0
1592335800000|2020-06-16 19:30:00|4098.5|4096.7|4106.9|4105.1|4107.4|4105.6|4093.9|4092.1|0
1592336100000|2020-06-16 19:35:00|4106.8|4105|4098.8|4097|4106.8|4105|4097.1|4095.3|0
1592336400000|2020-06-16 19:40:00|4098.9|4097.1|4095.3|4093.5|4104.1|4102.3|4092.8|4091|0
1592336700000|2020-06-16 19:45:00|4095.2|4093.4|4092.3|4090.5|4099.8|4098|4085.8|4084|0
1592337000000|2020-06-16 19:50:00|4092.1|4090.3|4100|4098.2|4102.6|4100.8|4090.8|4089|0
1592337300000|2020-06-16 19:55:00|4099.8|4098|4107.5|4105.7|4107.9|4106.1|4095.8|4094|0
1592337600000|2020-06-16 20:00:00|4108.1|4105.1|4109.6|4106.6|4110.9|4107.9|4102|4099|0
1592337900000|2020-06-16 20:05:00|4109.5|4106.5|4110.5|4107.5|4110.6|4107.6|4108.2|4105.2|0
1592338200000|2020-06-16 20:10:00|4110.4|4107.4|4113.5|4110.5|4114|4111|4110|4107|0
1592338500000|2020-06-16 20:15:00|4113.4|4110.4|4111.7|4108.7|4113.8|4110.8|4111.5|4108.5|0
1592338800000|2020-06-16 20:20:00|4111.8|4108.8|4111.9|4108.9|4112.2|4109.2|4111.6|4108.6|0
1592339100000|2020-06-16 20:25:00|4111.8|4108.8|4112.6|4109.6|4112.6|4109.6|4111.6|4108.6|0
1592339400000|2020-06-16 20:30:00|4112.5|4109.5|4111.3|4108.3|4112.9|4109.9|4111.3|4108.3|0
1592339700000|2020-06-16 20:35:00|4111.2|4108.2|4110|4107|4111.2|4108.2|4109.9|4106.9|0
1592340000000|2020-06-16 20:40:00|4109.9|4106.9|4109.5|4106.5|4110|4107|4109.4|4106.4|0
1592340300000|2020-06-16 20:45:00|4109.6|4106.6|4110.7|4107.7|4110.7|4107.7|4109.4|4106.4|0
1592340600000|2020-06-16 20:50:00|4110.6|4107.6|4111.6|4108.6|4111.7|4108.7|4110.6|4107.6|0
1592340900000|2020-06-16 20:55:00|4111.5|4108.5|4110.7|4107.7|4111.8|4108.8|4110.6|4107.6|0
1592341200000|2020-06-16 21:00:00|4110.8|4107.8|4110.4|4107.4|4110.8|4107.8|4110.4|4107.4|0
1592341500000|2020-06-16 21:05:00|4110.1|4107.1|4109.8|4106.8|4110.4|4107.4|4109.8|4106.8|0
1592341800000|2020-06-16 21:10:00|4109.7|4106.7|4109|4106|4109.9|4106.9|4107.7|4104.7|0
1592342100000|2020-06-16 21:15:00|4108.9|4105.9|4107.5|4104.5|4109.4|4106.4|4107.5|4104.5|0
1592342400000|2020-06-16 21:20:00|4107.4|4104.4|4105.9|4102.9|4107.4|4104.4|4105.7|4102.7|0
1592342700000|2020-06-16 21:25:00|4106|4103|4104.5|4101.5|4106|4103|4104.5|4101.5|0
1592343000000|2020-06-16 21:30:00|4104.6|4101.6|4100.2|4097.2|4104.6|4101.6|4100|4097|0
1592343300000|2020-06-16 21:35:00|4100.1|4097.1|4100.3|4097.3|4100.6|4097.6|4099.7|4096.7|0
1592343600000|2020-06-16 21:40:00|4099.9|4096.9|4101.6|4098.6|4101.8|4098.8|4099.9|4096.9|0
1592343900000|2020-06-16 21:45:00|4101.7|4098.7|4101.4|4098.4|4101.7|4098.7|4101.3|4098.3|0
1592344200000|2020-06-16 21:50:00|4101.6|4098.6|4101.8|4098.8|4102.2|4099.2|4101.5|4098.5|0
1592344500000|2020-06-16 21:55:00|4101.9|4098.9|4101.9|4098.9|4102.3|4099.3|4101.7|4098.7|0
1592344800000|2020-06-16 22:00:00|4102.1|4099.1|4103|4100|4103.7|4100.7|4102.1|4099.1|0
1592345100000|2020-06-16 22:05:00|4102.9|4099.9|4101.3|4098.3|4103.1|4100.1|4100.9|4097.9|0
1592345400000|2020-06-16 22:10:00|4101.2|4098.2|4099.6|4096.6|4101.5|4098.5|4099.4|4096.4|0
1592345700000|2020-06-16 22:15:00|4099.4|4096.4|4097.7|4094.7|4099.8|4096.8|4097.5|4094.5|0
1592346000000|2020-06-16 22:20:00|4097.5|4094.5|4098.7|4095.7|4098.8|4095.8|4097.3|4094.3|0
1592346300000|2020-06-16 22:25:00|4098.4|4095.4|4101.1|4098.1|4101.8|4098.8|4097.3|4094.3|0
1592346600000|2020-06-16 22:30:00|4101|4098|4101.4|4098.4|4102.4|4099.4|4099.7|4096.7|0
1592346900000|2020-06-16 22:35:00|4101.3|4098.3|4102|4099|4103.2|4100.2|4101.1|4098.1|0
1592347200000|2020-06-16 22:40:00|4102.5|4099.5|4102.3|4099.3|4102.9|4099.9|4102.2|4099.2|0
1592347500000|2020-06-16 22:45:00|4102.1|4099.1|4102.5|4099.5|4102.6|4099.6|4102.1|4099.1|0
1592347800000|2020-06-16 22:50:00|4102.6|4099.6|4103.1|4100.1|4103.1|4100.1|4101.8|4098.8|0
1592348100000|2020-06-16 22:55:00|4103.3|4100.3|4104.7|4101.7|4104.7|4101.7|4103.3|4100.3|0
1592348400000|2020-06-16 23:00:00|4104.5|4101.5|4106.5|4103.5|4107.9|4104.9|4104.5|4101.5|0
1592348700000|2020-06-16 23:05:00|4106.4|4103.4|4108.1|4105.1|4108.3|4105.3|4106.4|4103.4|0
1592349000000|2020-06-16 23:10:00|4108.2|4105.2|4108.5|4105.5|4108.7|4105.7|4107.9|4104.9|0
1592349300000|2020-06-16 23:15:00|4108.6|4105.6|4108.4|4105.4|4108.6|4105.6|4108.2|4105.2|0
1592349600000|2020-06-16 23:20:00|4108.3|4105.3|4110.8|4107.8|4110.8|4107.8|4108.2|4105.2|0
1592349900000|2020-06-16 23:25:00|4110.4|4107.4|4111.1|4108.1|4111.5|4108.5|4110.3|4107.3|0
1592350200000|2020-06-16 23:30:00|4111.2|4108.2|4112.9|4109.9|4112.9|4109.9|4111|4108|0
1592350500000|2020-06-16 23:35:00|4112.8|4109.8|4112.5|4109.5|4113.1|4110.1|4112.1|4109.1|0
1592350800000|2020-06-16 23:40:00|4112.1|4109.1|4113.5|4110.5|4113.6|4110.6|4112.1|4109.1|0
1592351100000|2020-06-16 23:45:00|4113.4|4110.4|4114.2|4111.2|4114.6|4111.6|4112.9|4109.9|0
1592351400000|2020-06-16 23:50:00|4114.1|4111.1|4113.9|4110.9|4114.4|4111.4|4113.7|4110.7|0
1592351700000|2020-06-16 23:55:00|4114|4111|4117.7|4112.7|4117.7|4113.8|4114|4111|0
1592352000000|2020-06-17 00:00:00|4117.3|4112.3|4111.6|4106.6|4117.8|4112.8|4109.9|4104.9|0
1592352300000|2020-06-17 00:05:00|4111|4106|4111.9|4106.9|4113.6|4108.6|4110.9|4105.9|0
1592352600000|2020-06-17 00:10:00|4111.8|4106.8|4108.5|4103.5|4111.8|4106.8|4105.2|4100.2|0
1592352900000|2020-06-17 00:15:00|4108.6|4103.6|4098.8|4093.8|4108.6|4103.6|4096.5|4091.5|0
1592353200000|2020-06-17 00:20:00|4098.9|4093.9|4098.2|4093.2|4100.1|4095.1|4094.7|4089.7|0
1592353500000|2020-06-17 00:25:00|4098.3|4093.3|4100.3|4095.3|4101.7|4096.7|4094.9|4089.9|0
1592353800000|2020-06-17 00:30:00|4100.4|4095.4|4101.9|4096.9|4102.9|4097.9|4097.4|4092.4|0
1592354100000|2020-06-17 00:35:00|4101.5|4096.5|4102.2|4097.2|4102.7|4097.7|4099.1|4094.1|0
1592354400000|2020-06-17 00:40:00|4102.3|4097.3|4105|4100|4106.3|4101.3|4099.5|4094.5|0
1592354700000|2020-06-17 00:45:00|4105.4|4100.4|4112.1|4107.1|4112.7|4107.7|4105.3|4100.3|0
1592355000000|2020-06-17 00:50:00|4112.5|4107.5|4108.9|4103.9|4112.6|4107.6|4107.6|4102.6|0
1592355300000|2020-06-17 00:55:00|4109|4104|4111.1|4106.1|4113.1|4108.1|4108.7|4103.7|0
1592355600000|2020-06-17 01:00:00|4111.3|4106.3|4111.6|4106.6|4115.3|4110.3|4110.6|4105.6|0
1592355900000|2020-06-17 01:05:00|4111.5|4106.5|4107.5|4102.5|4111.5|4106.5|4107|4102|0
1592356200000|2020-06-17 01:10:00|4107.6|4102.6|4105.2|4100.2|4110.3|4105.3|4104.6|4099.6|0
1592356500000|2020-06-17 01:15:00|4105|4100|4101.4|4096.4|4105.4|4100.4|4099.7|4094.7|0
1592356800000|2020-06-17 01:20:00|4101.5|4096.5|4102.9|4097.9|4103.8|4098.8|4100.5|4095.5|0
1592357100000|2020-06-17 01:25:00|4102.8|4097.8|4097.3|4092.3|4104.6|4099.6|4096.9|4091.9|0
1592357400000|2020-06-17 01:30:00|4097.1|4092.1|4096.1|4091.1|4098.4|4093.4|4092.2|4087.2|0
1592357700000|2020-06-17 01:35:00|4096|4091|4100.9|4095.9|4101.7|4096.7|4095.6|4090.6|0
1592358000000|2020-06-17 01:40:00|4101|4096|4104.1|4099.1|4104.3|4099.3|4099.5|4094.5|0
1592358300000|2020-06-17 01:45:00|4104.2|4099.2|4106.6|4101.6|4107.2|4102.2|4104.2|4099.2|0
1592358600000|2020-06-17 01:50:00|4106.5|4101.5|4108|4103|4109.2|4104.2|4103|4098|0
1592358900000|2020-06-17 01:55:00|4107.9|4102.9|4101.1|4096.1|4108.2|4103.2|4099.7|4094.7|0
1592359200000|2020-06-17 02:00:00|4100.8|4095.8|4104.4|4099.4|4104.8|4099.8|4099|4094|0
1592359500000|2020-06-17 02:05:00|4104.1|4099.1|4106.2|4101.2|4107.2|4102.2|4102.1|4097.1|0
1592359800000|2020-06-17 02:10:00|4106.1|4101.1|4097.9|4092.9|4106.1|4101.1|4097.5|4092.5|0
1592360100000|2020-06-17 02:15:00|4098|4093|4101|4096|4101.2|4096.2|4096.1|4091.1|0
1592360400000|2020-06-17 02:20:00|4100.4|4095.4|4097.3|4092.3|4101.3|4096.3|4096.1|4091.1|0
1592360700000|2020-06-17 02:25:00|4097|4092|4097.8|4092.8|4098.7|4093.7|4096|4091|0
1592361000000|2020-06-17 02:30:00|4098.1|4093.1|4088.7|4083.7|4098.1|4093.1|4087.4|4082.4|0
1592361300000|2020-06-17 02:35:00|4089|4084|4092.5|4087.5|4094.3|4089.3|4088.4|4083.4|0
1592361600000|2020-06-17 02:40:00|4092.6|4087.6|4093.4|4088.4|4094.2|4089.2|4091.3|4086.3|0
1592361900000|2020-06-17 02:45:00|4093.5|4088.5|4096.7|4091.7|4097.5|4092.5|4090.5|4085.5|0
1592362200000|2020-06-17 02:50:00|4095.9|4090.9|4097.4|4092.4|4098.6|4093.6|4095.9|4090.9|0
1592362500000|2020-06-17 02:55:00|4097.5|4092.5|4097.2|4092.2|4098.2|4093.2|4095.8|4090.8|0
1592362800000|2020-06-17 03:00:00|4097.5|4092.5|4100.1|4095.1|4101.8|4096.8|4093.7|4088.7|0
1592363100000|2020-06-17 03:05:00|4100.2|4095.2|4099.5|4094.5|4101.3|4096.3|4098.2|4093.2|0
1592363400000|2020-06-17 03:10:00|4099.7|4094.7|4099.1|4094.1|4100.7|4095.7|4098.7|4093.7|0
1592363700000|2020-06-17 03:15:00|4099|4094|4098.9|4093.9|4100|4095|4096.4|4091.4|0
1592364000000|2020-06-17 03:20:00|4098.8|4093.8|4101|4096|4101|4096|4098.1|4093.1|0
1592364300000|2020-06-17 03:25:00|4100.9|4095.9|4101.9|4096.9|4103|4098|4099|4094|0
1592364600000|2020-06-17 03:30:00|4101.6|4096.6|4102.9|4097.9|4104.1|4099.1|4099.2|4094.2|0
1592364900000|2020-06-17 03:35:00|4102.8|4097.8|4103.6|4098.6|4103.7|4098.7|4102.2|4097.2|0
1592365200000|2020-06-17 03:40:00|4103.7|4098.7|4102.9|4097.9|4103.7|4098.7|4101.7|4096.7|0
1592365500000|2020-06-17 03:45:00|4103|4098|4100.4|4095.4|4103.4|4098.4|4100.3|4095.3|0
1592365800000|2020-06-17 03:50:00|4100.5|4095.5|4101|4096|4102.1|4097.1|4099.9|4094.9|0
1592366100000|2020-06-17 03:55:00|4101.1|4096.1|4101|4096|4102.8|4097.8|4098.9|4093.9|0
1592366400000|2020-06-17 04:00:00|4101.2|4096.2|4105.8|4100.8|4106|4101|4099.9|4094.9|0
1592366700000|2020-06-17 04:05:00|4105.9|4100.9|4107.9|4102.9|4108.9|4103.9|4105.9|4100.9|0
1592367000000|2020-06-17 04:10:00|4108.1|4103.1|4107.1|4102.1|4108.1|4103.1|4106.6|4101.6|0
1592367300000|2020-06-17 04:15:00|4107.5|4102.5|4107|4102|4108.3|4103.3|4106.2|4101.2|0
1592367600000|2020-06-17 04:20:00|4107.2|4102.2|4111|4106|4111.9|4106.9|4107.1|4102.1|0
1592367900000|2020-06-17 04:25:00|4111.1|4106.1|4111.3|4106.3|4112.5|4107.5|4110.5|4105.5|0
1592368200000|2020-06-17 04:30:00|4111.5|4106.5|4109.4|4104.4|4112.5|4107.5|4109|4104|0
1592368500000|2020-06-17 04:35:00|4109.2|4104.2|4109.9|4104.9|4110.7|4105.7|4109|4104|0
1592368800000|2020-06-17 04:40:00|4110|4105|4110.5|4105.5|4111.4|4106.4|4107.5|4102.5|0
1592369100000|2020-06-17 04:45:00|4110.8|4105.8|4107.5|4102.5|4110.8|4105.8|4106.2|4101.2|0
1592369400000|2020-06-17 04:50:00|4107.6|4102.6|4106.5|4101.5|4108.6|4103.6|4105.8|4100.8|0
1592369700000|2020-06-17 04:55:00|4106.3|4101.3|4107.1|4102.1|4108.8|4103.8|4105.9|4100.9|0
1592370000000|2020-06-17 05:00:00|4107|4102|4110.4|4105.4|4110.9|4105.9|4104.2|4099.2|0
1592370300000|2020-06-17 05:05:00|4110.5|4105.5|4101.7|4096.7|4111.5|4106.5|4099.9|4094.9|0
1592370600000|2020-06-17 05:10:00|4101.6|4096.6|4099|4094|4104|4099|4097.4|4092.4|0
1592370900000|2020-06-17 05:15:00|4098.9|4093.9|4101.5|4096.5|4102.2|4097.2|4098.1|4093.1|0
1592371200000|2020-06-17 05:20:00|4101.6|4096.6|4104.6|4099.6|4104.8|4099.8|4100.5|4095.5|0
1592371500000|2020-06-17 05:25:00|4104.8|4099.8|4102.2|4097.2|4105|4100|4098.8|4093.8|0
1592371800000|2020-06-17 05:30:00|4102.5|4097.5|4101.4|4096.4|4105.2|4100.2|4099.3|4094.3|0
1592372100000|2020-06-17 05:35:00|4101.5|4096.5|4103.3|4098.3|4104.9|4099.9|4097.9|4092.9|0
1592372400000|2020-06-17 05:40:00|4103.2|4098.2|4104.1|4099.1|4106.7|4101.7|4103|4098|0
1592372700000|2020-06-17 05:45:00|4104.5|4099.5|4106.8|4101.8|4107.3|4102.3|4101.4|4096.4|0
1592373000000|2020-06-17 05:50:00|4107|4102|4106.4|4101.4|4107.3|4102.3|4102.4|4097.4|0
1592373300000|2020-06-17 05:55:00|4106.5|4101.5|4105.3|4100.3|4106.9|4101.9|4104.6|4099.6|0
1592373600000|2020-06-17 06:00:00|4105.4|4100.4|4109.6|4104.6|4111|4106|4101.8|4096.8|0
1592373900000|2020-06-17 06:05:00|4109.7|4104.7|4114.8|4109.8|4115.5|4110.5|4108.8|4103.8|0
1592374200000|2020-06-17 06:10:00|4114.7|4109.7|4114.9|4109.9|4116.9|4111.9|4112.9|4107.9|0
1592374500000|2020-06-17 06:15:00|4115|4110|4117.9|4112.9|4122.2|4117.2|4113.9|4108.9|0
1592374800000|2020-06-17 06:20:00|4118.3|4113.3|4124.6|4119.6|4125.8|4120.8|4117.6|4112.6|0
1592375100000|2020-06-17 06:25:00|4124.7|4119.7|4122|4117|4126.4|4121.4|4121.1|4116.1|0
1592375400000|2020-06-17 06:30:00|4121.8|4116.8|4118.1|4113.1|4122.7|4117.7|4116.6|4111.6|0
1592375700000|2020-06-17 06:35:00|4118|4113|4121.3|4116.3|4121.4|4116.4|4117.6|4112.6|0
1592376000000|2020-06-17 06:40:00|4121.2|4116.2|4119.1|4114.1|4122.4|4117.4|4118.8|4113.8|0
1592376300000|2020-06-17 06:45:00|4118.9|4113.9|4119|4114|4122.1|4117.1|4117.5|4112.5|0
1592376600000|2020-06-17 06:50:00|4119.1|4114.1|4118.2|4113.2|4122.3|4117.3|4117.2|4112.2|0
1592376900000|2020-06-17 06:55:00|4117.9|4112.9|4115.4|4110.4|4121.3|4116.3|4114.4|4109.4|0
1592377200000|2020-06-17 07:00:00|4115.2|4110.2|4121.3|4116.3|4123.7|4118.7|4112.5|4107.5|0
1592377500000|2020-06-17 07:05:00|4120.8|4115.8|4122.3|4117.3|4123.8|4118.8|4118.8|4113.8|0
1592377800000|2020-06-17 07:10:00|4122.1|4117.1|4118.4|4113.4|4124.2|4119.2|4117.3|4112.3|0
1592378100000|2020-06-17 07:15:00|4118.8|4113.8|4120.7|4115.7|4123.2|4118.2|4115|4110|0
1592378400000|2020-06-17 07:20:00|4120.5|4115.5|4119.7|4114.7|4122|4117|4117.2|4112.2|0
1592378700000|2020-06-17 07:25:00|4119.9|4114.9|4132.6|4127.6|4134.1|4129.1|4118|4113|0
1592379000000|2020-06-17 07:30:00|4132.8|4127.8|4133.7|4128.7|4135.1|4130.1|4130.7|4125.7|0
1592379300000|2020-06-17 07:35:00|4133.5|4128.5|4135.8|4130.8|4136.1|4131.1|4131.9|4126.9|0
1592379600000|2020-06-17 07:40:00|4135.7|4130.7|4135.4|4130.4|4136.8|4131.8|4133.6|4128.6|0
1592379900000|2020-06-17 07:45:00|4135.3|4130.3|4134.9|4129.9|4136|4131|4132.9|4127.9|0
1592380200000|2020-06-17 07:50:00|4135|4130|4135.1|4130.1|4135.6|4130.6|4132.6|4127.6|0
1592380500000|2020-06-17 07:55:00|4134.8|4129.8|4131.1|4126.1|4134.9|4129.9|4130|4125|0
1592380800000|2020-06-17 08:00:00|4130.5|4125.5|4134.8|4131.8|4139|4136|4123.5|4120.5|0
1592381100000|2020-06-17 08:05:00|4132|4129|4129.4|4126.4|4133.2|4130.2|4127.6|4124.6|0
1592381400000|2020-06-17 08:10:00|4129.7|4126.7|4130.6|4127.6|4130.7|4127.7|4129.6|4126.6|0
1592381700000|2020-06-17 08:15:00|4130.4|4127.4|4135.4|4132.4|4135.5|4132.5|4130|4127|0
1592382000000|2020-06-17 08:20:00|4135.2|4132.2|4136.3|4133.3|4139.4|4136.4|4135.1|4132.1|0
1592382300000|2020-06-17 08:25:00|4136.6|4133.6|4139.8|4136.8|4140.1|4137.1|4134.8|4131.8|0
1592382600000|2020-06-17 08:30:00|4138.5|4135.5|4137.5|4134.5|4139.5|4136.5|4135.6|4132.6|0
1592382900000|2020-06-17 08:35:00|4137.6|4134.6|4138.3|4135.3|4139.1|4136.1|4137.5|4134.5|0
1592383200000|2020-06-17 08:40:00|4138.5|4135.5|4139.8|4136.8|4139.8|4136.8|4138.2|4135.2|0
1592383500000|2020-06-17 08:45:00|4139.9|4136.9|4141.4|4138.4|4141.7|4138.7|4138.6|4135.6|0
1592383800000|2020-06-17 08:50:00|4141|4138|4139.6|4136.6|4141.6|4138.6|4139.6|4136.6|0
1592384100000|2020-06-17 08:55:00|4139.7|4136.7|4139.6|4136.6|4139.9|4136.9|4138.4|4135.4|0
1592384400000|2020-06-17 09:00:00|4139.8|4136.8|4139.7|4136.7|4140.6|4137.6|4136.9|4133.9|0
1592384700000|2020-06-17 09:05:00|4139.6|4136.6|4138.6|4135.6|4139.6|4136.6|4138.1|4135.1|0
1592385000000|2020-06-17 09:10:00|4138.5|4135.5|4138.3|4135.3|4139.3|4136.3|4137|4134|0
1592385300000|2020-06-17 09:15:00|4138.1|4135.1|4134.8|4131.8|4138.4|4135.4|4134.8|4131.8|0
1592385600000|2020-06-17 09:20:00|4134.6|4131.6|4130.7|4127.7|4134.8|4131.8|4130.7|4127.7|0
1592385900000|2020-06-17 09:25:00|4130.1|4127.1|4128.1|4125.1|4130.8|4127.8|4127.8|4124.8|0
1592386200000|2020-06-17 09:30:00|4127.8|4124.8|4124.9|4121.9|4128|4125|4122.6|4119.6|0
1592386500000|2020-06-17 09:35:00|4124.7|4121.7|4124.3|4121.3|4125.4|4122.4|4121.2|4118.2|0
1592386800000|2020-06-17 09:40:00|4124.8|4121.8|4122.7|4119.7|4124.8|4121.8|4122.6|4119.6|0
1592387100000|2020-06-17 09:45:00|4119.5|4116.5|4119.3|4116.3|4123.9|4120.9|4117.4|4114.4|0
1592387400000|2020-06-17 09:50:00|4119.1|4116.1|4116.4|4113.4|4119.3|4116.3|4113.2|4110.2|0
1592387700000|2020-06-17 09:55:00|4116.2|4113.2|4117.6|4114.6|4118.4|4115.4|4115.8|4112.8|0
1592388000000|2020-06-17 10:00:00|4117.9|4114.9|4117|4114|4118|4115|4113.1|4110.1|0
1592388300000|2020-06-17 10:05:00|4117.1|4114.1|4115.4|4112.4|4117.6|4114.6|4112.6|4109.6|0
1592388600000|2020-06-17 10:10:00|4116|4113|4118.5|4115.5|4119.9|4116.9|4113.8|4110.8|0
1592388900000|2020-06-17 10:15:00|4118.6|4115.6|4117.2|4114.2|4120.9|4117.9|4117.2|4114.2|0
1592389200000|2020-06-17 10:20:00|4117.4|4114.4|4117.4|4114.4|4119.9|4116.9|4116.8|4113.8|0
1592389500000|2020-06-17 10:25:00|4117.8|4114.8|4125.9|4122.9|4127.2|4124.2|4117.4|4114.4|0
1592389800000|2020-06-17 10:30:00|4125.8|4122.8|4127.6|4124.6|4131.3|4128.3|4125.8|4122.8|0
1592390100000|2020-06-17 10:35:00|4127.5|4124.5|4125.2|4122.2|4127.9|4124.9|4123.7|4120.7|0
1592390400000|2020-06-17 10:40:00|4125.3|4122.3|4128.3|4125.3|4130.3|4127.3|4125.3|4122.3|0
1592390700000|2020-06-17 10:45:00|4128.2|4125.2|4133.8|4130.8|4133.9|4130.9|4128.1|4125.1|0
1592391000000|2020-06-17 10:50:00|4133.5|4130.5|4132.8|4129.8|4133.9|4130.9|4131.4|4128.4|0
1592391300000|2020-06-17 10:55:00|4132.7|4129.7|4132.8|4129.8|4132.8|4129.8|4131.9|4128.9|0
1592391600000|2020-06-17 11:00:00|4132.1|4129.1|4129|4126|4137.8|4134.8|4124.7|4121.7|0
1592391900000|2020-06-17 11:05:00|4128.9|4125.9|4132.8|4129.8|4132.8|4129.8|4127.7|4124.7|0
1592392200000|2020-06-17 11:10:00|4132.7|4129.7|4131.4|4128.4|4132.8|4129.8|4130.9|4127.9|0
1592392500000|2020-06-17 11:15:00|4131.3|4128.3|4131.2|4128.2|4131.5|4128.5|4129.3|4126.3|0
1592392800000|2020-06-17 11:20:00|4130.7|4127.7|4128.8|4125.8|4131.8|4128.8|4128.4|4125.4|0
1592393100000|2020-06-17 11:25:00|4128.7|4125.7|4131|4128|4131.4|4128.4|4128.7|4125.7|0
1592393400000|2020-06-17 11:30:00|4131.1|4128.1|4134.5|4131.5|4134.8|4131.8|4131.1|4128.1|0
1592393700000|2020-06-17 11:35:00|4134.6|4131.6|4134.7|4131.7|4134.8|4131.8|4134|4131|0
1592394000000|2020-06-17 11:40:00|4134.9|4131.9|4135.1|4132.1|4136.1|4133.1|4134.9|4131.9|0
1592394300000|2020-06-17 11:45:00|4135|4132|4133.2|4130.2|4135|4132|4132.1|4129.1|0
1592394600000|2020-06-17 11:50:00|4133.3|4130.3|4136.2|4133.2|4136.3|4133.3|4133.3|4130.3|0
1592394900000|2020-06-17 11:55:00|4136.3|4133.3|4131.6|4128.6|4136.9|4133.9|4131.5|4128.5|0
1592395200000|2020-06-17 12:00:00|4131.7|4128.7|4132.7|4129.7|4132.7|4129.7|4130.4|4127.4|0
1592395500000|2020-06-17 12:05:00|4132.6|4129.6|4135.7|4132.7|4136.1|4133.1|4132.6|4129.6|0
1592395800000|2020-06-17 12:10:00|4135.8|4132.8|4135.3|4132.3|4136.2|4133.2|4134.7|4131.7|0
1592396100000|2020-06-17 12:15:00|4135.2|4132.2|4136.5|4133.5|4136.5|4133.5|4135.2|4132.2|0
1592396400000|2020-06-17 12:20:00|4136.4|4133.4|4132.1|4129.1|4136.5|4133.5|4131|4128|0
1592396700000|2020-06-17 12:25:00|4132|4129|4133.6|4130.6|4135.8|4132.8|4132|4129|0
1592397000000|2020-06-17 12:30:00|4133.8|4130.8|4134|4131|4134.3|4131.3|4132.8|4129.8|0
1592397300000|2020-06-17 12:35:00|4133.9|4130.9|4132.1|4129.1|4134.5|4131.5|4132.1|4129.1|0
1592397600000|2020-06-17 12:40:00|4132.2|4129.2|4133|4130|4133.1|4130.1|4131.8|4128.8|0
1592397900000|2020-06-17 12:45:00|4132.8|4129.8|4131.3|4128.3|4132.9|4129.9|4131.3|4128.3|0
1592398200000|2020-06-17 12:50:00|4131.2|4128.2|4130.1|4127.1|4131.8|4128.8|4130.1|4127.1|0
1592398500000|2020-06-17 12:55:00|4130|4127|4129.2|4126.2|4130.5|4127.5|4128.7|4125.7|0
1592398800000|2020-06-17 13:00:00|4129.1|4126.1|4132.6|4129.6|4133|4130|4129.1|4126.1|0
1592399100000|2020-06-17 13:05:00|4132.5|4129.5|4132.3|4129.3|4132.6|4129.6|4131.8|4128.8|0
1592399400000|2020-06-17 13:10:00|4132.4|4129.4|4131.1|4128.1|4132.8|4129.8|4131.1|4128.1|0
1592399700000|2020-06-17 13:15:00|4131.8|4128.8|4130.3|4127.3|4132.7|4129.7|4129.7|4126.7|0
1592400000000|2020-06-17 13:20:00|4130.1|4127.1|4127.5|4124.5|4131.1|4128.1|4127.5|4124.5|0
1592400300000|2020-06-17 13:25:00|4127.4|4124.4|4126.2|4123.2|4127.7|4124.7|4123.7|4120.7|0
1592400600000|2020-06-17 13:30:00|4126.7|4123.7|4126.2|4124.4|4126.7|4124.4|4109.8|4108|0
1592400900000|2020-06-17 13:35:00|4126.4|4124.6|4124.7|4122.9|4130.6|4128.8|4121.2|4119.4|0
1592401200000|2020-06-17 13:40:00|4124.5|4122.7|4134.2|4132.4|4134.2|4132.4|4116.4|4114.6|0
1592401500000|2020-06-17 13:45:00|4134.4|4132.6|4133.1|4131.3|4138.5|4136.7|4130|4128.2|0
1592401800000|2020-06-17 13:50:00|4133.2|4131.4|4127|4125.2|4134.1|4132.3|4123.2|4121.4|0
1592402100000|2020-06-17 13:55:00|4126.9|4125.1|4124.4|4122.6|4127|4125.2|4115.4|4113.6|0
1592402400000|2020-06-17 14:00:00|4124.2|4122.4|4116.4|4114.6|4128.8|4127|4116.4|4114.6|0
1592402700000|2020-06-17 14:05:00|4116.3|4114.5|4123.9|4122.1|4125.1|4123.3|4115.6|4113.8|0
1592403000000|2020-06-17 14:10:00|4123.6|4121.8|4122.3|4120.5|4128|4126.2|4118.4|4116.6|0
1592403300000|2020-06-17 14:15:00|4121.9|4120.1|4106.3|4104.5|4129.3|4127.5|4104.7|4102.9|0
1592403600000|2020-06-17 14:20:00|4106.8|4105|4107.7|4105.9|4115.2|4113.4|4106.2|4104.4|0
1592403900000|2020-06-17 14:25:00|4107.5|4105.7|4113.6|4111.8|4115.8|4114|4104.9|4103.1|0
1592404200000|2020-06-17 14:30:00|4114|4112.2|4115.8|4114|4117.7|4115.9|4108.7|4106.9|0
1592404500000|2020-06-17 14:35:00|4115.7|4113.9|4119.7|4117.9|4120.7|4118.9|4111.6|4109.8|0
1592404800000|2020-06-17 14:40:00|4119.9|4118.1|4122.9|4121.1|4123.3|4121.5|4117.7|4115.9|0
1592405100000|2020-06-17 14:45:00|4123|4121.2|4123.4|4121.6|4125.7|4123.9|4121.1|4119.3|0
1592405400000|2020-06-17 14:50:00|4123.5|4121.7|4130.6|4128.8|4131.1|4129.3|4122.3|4120.5|0
1592405700000|2020-06-17 14:55:00|4130.5|4128.7|4129.5|4127.7|4132.5|4130.7|4128.3|4126.5|0
1592406000000|2020-06-17 15:00:00|4129.3|4127.5|4127.7|4125.9|4131.2|4129.4|4126.9|4125.1|0
1592406300000|2020-06-17 15:05:00|4128.1|4126.3|4129.7|4127.9|4130.5|4128.7|4126.8|4125|0
1592406600000|2020-06-17 15:10:00|4130.1|4128.3|4129|4127.2|4134.2|4132.4|4128.1|4126.3|0
1592406900000|2020-06-17 15:15:00|4129.1|4127.3|4127.2|4125.4|4132.3|4130.5|4124.7|4122.9|0
1592407200000|2020-06-17 15:20:00|4127.4|4125.6|4125.5|4123.7|4128.3|4126.5|4121.8|4120|0
1592407500000|2020-06-17 15:25:00|4125.4|4123.6|4131.8|4130|4132.2|4130.4|4125.3|4123.5|0
1592407800000|2020-06-17 15:30:00|4131.2|4129.4|4132.8|4131|4136.2|4134.4|4130.2|4128.4|0
1592408100000|2020-06-17 15:35:00|4132.7|4130.9|4137.5|4135.7|4137.9|4136.1|4132.6|4130.8|0
1592408400000|2020-06-17 15:40:00|4137.3|4135.5|4138.3|4136.5|4141.3|4139.5|4137.1|4135.3|0
1592408700000|2020-06-17 15:45:00|4138|4136.2|4130.7|4128.9|4139.3|4137.5|4130.4|4128.6|0
1592409000000|2020-06-17 15:50:00|4130.8|4129|4132.4|4130.6|4135|4133.2|4130|4128.2|0
1592409300000|2020-06-17 15:55:00|4132.6|4130.8|4139.8|4138|4140.5|4138.7|4132.6|4130.8|0
1592409600000|2020-06-17 16:00:00|4139.9|4138.1|4141.1|4139.3|4141.5|4139.7|4136.8|4135|0
1592409900000|2020-06-17 16:05:00|4141.2|4139.4|4139.4|4137.6|4141.4|4139.6|4139.2|4137.4|0
1592410200000|2020-06-17 16:10:00|4139.5|4137.7|4138.2|4136.4|4142.2|4140.4|4137.8|4136|0
1592410500000|2020-06-17 16:15:00|4138.3|4136.5|4136.2|4134.4|4139.4|4137.6|4134.5|4132.7|0
1592410800000|2020-06-17 16:20:00|4136.3|4134.5|4137.8|4136|4140|4138.2|4133|4131.2|0
1592411100000|2020-06-17 16:25:00|4138|4136.2|4139.6|4137.8|4141.7|4139.9|4137.8|4136|0
1592411400000|2020-06-17 16:30:00|4139.5|4137.7|4145.3|4143.5|4148.7|4146.9|4139.1|4137.3|0
1592411700000|2020-06-17 16:35:00|4145|4143.2|4147.8|4146|4147.8|4146|4144.4|4142.6|0
1592412000000|2020-06-17 16:40:00|4148.1|4146.3|4148.1|4146.3|4148.7|4146.9|4146.1|4144.3|0
1592412300000|2020-06-17 16:45:00|4148.2|4146.4|4148.8|4147|4151.1|4149.3|4146.9|4145.1|0
1592412600000|2020-06-17 16:50:00|4148.9|4147.1|4150.7|4148.9|4150.9|4149.1|4147.9|4146.1|0
1592412900000|2020-06-17 16:55:00|4150.8|4149|4150.5|4148.7|4151.1|4149.3|4147.4|4145.6|0
1592413200000|2020-06-17 17:00:00|4150.6|4148.8|4155.1|4153.3|4156|4154.2|4150|4148.2|0
1592413500000|2020-06-17 17:05:00|4155.3|4153.5|4153.5|4151.7|4155.3|4153.5|4151.8|4150|0
1592413800000|2020-06-17 17:10:00|4153.4|4151.6|4152.9|4151.1|4154.1|4152.3|4151.8|4150|0
1592414100000|2020-06-17 17:15:00|4153.3|4151.5|4152.2|4150.4|4155.5|4153.7|4151.7|4149.9|0
1592414400000|2020-06-17 17:20:00|4152.5|4150.7|4154.5|4152.7|4155.8|4154|4152.3|4150.5|0
1592414700000|2020-06-17 17:25:00|4154.6|4152.8|4155.5|4153.7|4157.3|4155.5|4153.9|4152.1|0
1592415000000|2020-06-17 17:30:00|4155.6|4153.8|4153.3|4151.5|4156.2|4154.4|4152|4150.2|0
1592415300000|2020-06-17 17:35:00|4153.4|4151.6|4153.7|4151.9|4155.3|4153.5|4152.7|4150.9|0
1592415600000|2020-06-17 17:40:00|4153.5|4151.7|4155.2|4153.4|4155.9|4154.1|4150.1|4148.3|0
1592415900000|2020-06-17 17:45:00|4155.1|4153.3|4152|4150.2|4155.4|4153.6|4151.6|4149.8|0
1592416200000|2020-06-17 17:50:00|4151.9|4150.1|4146.3|4144.5|4152.2|4150.4|4144.5|4142.7|0
1592416500000|2020-06-17 17:55:00|4146.2|4144.4|4142.5|4140.7|4148.2|4146.4|4142.1|4140.3|0
1592416800000|2020-06-17 18:00:00|4141.7|4139.9|4140.3|4138.5|4143|4141.2|4138.2|4136.4|0
1592417100000|2020-06-17 18:05:00|4140.7|4138.9|4142|4140.2|4143.2|4141.4|4140.5|4138.7|0
1592417400000|2020-06-17 18:10:00|4142.1|4140.3|4140.3|4138.5|4145.5|4143.7|4140.3|4138.5|0
1592417700000|2020-06-17 18:15:00|4140.4|4138.6|4138|4136.2|4140.9|4139.1|4137.5|4135.7|0
1592418000000|2020-06-17 18:20:00|4138.1|4136.3|4140.4|4138.6|4142|4140.2|4137|4135.2|0
1592418300000|2020-06-17 18:25:00|4140.8|4139|4144.1|4142.3|4144.7|4142.9|4137.1|4135.3|0
1592418600000|2020-06-17 18:30:00|4144.2|4142.4|4146.7|4144.9|4146.7|4144.9|4143|4141.2|0
1592418900000|2020-06-17 18:35:00|4147|4145.2|4148.7|4146.9|4149.3|4147.5|4146.9|4145.1|0
1592419200000|2020-06-17 18:40:00|4148.6|4146.8|4148.9|4147.1|4153.2|4151.4|4147.9|4146.1|0
1592419500000|2020-06-17 18:45:00|4149.1|4147.3|4146.9|4145.1|4150.3|4148.5|4146.2|4144.4|0
1592419800000|2020-06-17 18:50:00|4147|4145.2|4144.3|4142.5|4150.4|4148.6|4143.9|4142.1|0
1592420100000|2020-06-17 18:55:00|4144.5|4142.7|4137.5|4135.7|4147|4145.2|4136.7|4134.9|0
1592420400000|2020-06-17 19:00:00|4137.6|4135.8|4138.5|4136.7|4139.9|4138.1|4131.5|4129.7|0
1592420700000|2020-06-17 19:05:00|4138.6|4136.8|4137.5|4135.7|4138.8|4137|4134.1|4132.3|0
1592421000000|2020-06-17 19:10:00|4137.6|4135.8|4135.3|4133.5|4138.7|4136.9|4133|4131.2|0
1592421300000|2020-06-17 19:15:00|4135.7|4133.9|4131.4|4129.6|4139.6|4137.8|4131.4|4129.6|0
1592421600000|2020-06-17 19:20:00|4131.3|4129.5|4122.5|4120.7|4132.1|4130.3|4121.7|4119.9|0
1592421900000|2020-06-17 19:25:00|4122.6|4120.8|4123.7|4121.9|4126.9|4125.1|4117.3|4115.5|0
1592422200000|2020-06-17 19:30:00|4123.6|4121.8|4131|4129.2|4131.1|4129.3|4117.3|4115.5|0
1592422500000|2020-06-17 19:35:00|4130.8|4129|4129.1|4127.3|4131|4129.2|4124.5|4122.7|0
1592422800000|2020-06-17 19:40:00|4129|4127.2|4121.4|4119.6|4129.7|4127.9|4117.6|4115.8|0
1592423100000|2020-06-17 19:45:00|4121.7|4119.9|4119|4117.2|4127.3|4125.5|4118.9|4117.1|0
1592423400000|2020-06-17 19:50:00|4119.1|4117.3|4131.3|4129.5|4134.1|4132.3|4118.5|4116.7|0
1592423700000|2020-06-17 19:55:00|4131|4129.2|4130.1|4128.3|4134.9|4133.1|4128.6|4126.8|0
1592424000000|2020-06-17 20:00:00|4130.7|4127.7|4126.3|4123.3|4131.7|4128.7|4125.9|4122.9|0
1592424300000|2020-06-17 20:05:00|4126.4|4123.4|4131|4128|4131.4|4128.4|4126.4|4123.4|0
1592424600000|2020-06-17 20:10:00|4130.9|4127.9|4131.9|4128.9|4132|4129|4130.5|4127.5|0
1592424900000|2020-06-17 20:15:00|4132|4129|4131.7|4128.7|4132.3|4129.3|4131.6|4128.6|0
1592425200000|2020-06-17 20:20:00|4131.6|4128.6|4131.4|4128.4|4132.2|4129.2|4131.3|4128.3|0
1592425500000|2020-06-17 20:25:00|4131.6|4128.6|4131.7|4128.7|4131.9|4128.9|4131.3|4128.3|0
1592425800000|2020-06-17 20:30:00|4131.8|4128.8|4132.1|4129.1|4133.4|4130.4|4131.7|4128.7|0
1592426100000|2020-06-17 20:35:00|4132.3|4129.3|4131|4128|4132.4|4129.4|4130.9|4127.9|0
1592426400000|2020-06-17 20:40:00|4131.1|4128.1|4131.7|4128.7|4131.7|4128.7|4130.8|4127.8|0
1592426700000|2020-06-17 20:45:00|4131.5|4128.5|4131.6|4128.6|4131.8|4128.8|4131.4|4128.4|0
1592427000000|2020-06-17 20:50:00|4131.5|4128.5|4131.6|4128.6|4131.6|4128.6|4131.3|4128.3|0
1592427300000|2020-06-17 20:55:00|4132.1|4129.1|4132.5|4129.5|4132.6|4129.6|4132|4129|0
1592427600000|2020-06-17 21:00:00|4132.4|4129.4|4132.1|4129.1|4132.5|4129.5|4132.1|4129.1|0
1592427900000|2020-06-17 21:05:00|4132.2|4129.2|4131.4|4128.4|4132.2|4129.2|4130.2|4127.2|0
1592428200000|2020-06-17 21:10:00|4131.5|4128.5|4130.3|4127.3|4131.6|4128.6|4129.9|4126.9|0
1592428500000|2020-06-17 21:15:00|4130.5|4127.5|4130.5|4127.5|4131.6|4128.6|4130.3|4127.3|0
1592428800000|2020-06-17 21:20:00|4130.6|4127.6|4130.2|4127.2|4130.9|4127.9|4130.2|4127.2|0
1592429100000|2020-06-17 21:25:00|4130.3|4127.3|4129.3|4126.3|4130.6|4127.6|4129.3|4126.3|0
1592429400000|2020-06-17 21:30:00|4129.1|4126.1|4129.4|4126.4|4129.7|4126.7|4129|4126|0
1592429700000|2020-06-17 21:35:00|4129.5|4126.5|4128.3|4125.3|4129.6|4126.6|4128.2|4125.2|0
1592430000000|2020-06-17 21:40:00|4128.4|4125.4|4128|4125|4128.4|4125.4|4128|4125|0
1592430300000|2020-06-17 21:45:00|4127.7|4124.7|4127.5|4124.5|4127.8|4124.8|4127.1|4124.1|0
1592430600000|2020-06-17 21:50:00|4128.1|4125.1|4127.4|4124.4|4128.1|4125.1|4127.3|4124.3|0
1592430900000|2020-06-17 21:55:00|4127.6|4124.6|4127.3|4124.3|4127.6|4124.6|4127.2|4124.2|0
1592431200000|2020-06-17 22:00:00|4127.2|4124.2|4126.3|4123.3|4127.2|4124.2|4125.7|4122.7|0
1592431500000|2020-06-17 22:05:00|4126.2|4123.2|4126.2|4123.2|4126.4|4123.4|4125.8|4122.8|0
1592431800000|2020-06-17 22:10:00|4126.3|4123.3|4126.2|4123.2|4126.4|4123.4|4126.1|4123.1|0
1592432100000|2020-06-17 22:15:00|4126.3|4123.3|4125.4|4122.4|4126.3|4123.3|4124.6|4121.6|0
1592432400000|2020-06-17 22:20:00|4125.3|4122.3|4124.8|4121.8|4125.4|4122.4|4124.7|4121.7|0
1592432700000|2020-06-17 22:25:00|4124.7|4121.7|4124.5|4121.5|4124.8|4121.8|4124.1|4121.1|0
1592433000000|2020-06-17 22:30:00|4124.7|4121.7|4127.2|4124.2|4128|4125|4124.7|4121.7|0
1592433300000|2020-06-17 22:35:00|4127.3|4124.3|4129|4126|4129|4126|4127.3|4124.3|0
1592433600000|2020-06-17 22:40:00|4128.9|4125.9|4129|4126|4129.2|4126.2|4128.5|4125.5|0
1592433900000|2020-06-17 22:45:00|4128.8|4125.8|4130.2|4127.2|4130.2|4127.2|4128.8|4125.8|0
1592434200000|2020-06-17 22:50:00|4129.6|4126.6|4130.5|4127.5|4130.5|4127.5|4129.5|4126.5|0
1592434500000|2020-06-17 22:55:00|4130.3|4127.3|4129.2|4126.2|4131.2|4128.2|4129.2|4126.2|0
1592434800000|2020-06-17 23:00:00|4129.9|4126.9|4129.9|4126.9|4130.6|4127.6|4129.1|4126.1|0
1592435100000|2020-06-17 23:05:00|4130.1|4127.1|4128.2|4125.2|4130.1|4127.1|4128.2|4125.2|0
1592435400000|2020-06-17 23:10:00|4128.1|4125.1|4128.7|4125.7|4128.8|4125.8|4127.4|4124.4|0
1592435700000|2020-06-17 23:15:00|4128.5|4125.5|4129.2|4126.2|4129.5|4126.5|4128.4|4125.4|0
1592436000000|2020-06-17 23:20:00|4129.1|4126.1|4124.6|4121.6|4129.1|4126.1|4124.5|4121.5|0
1592436300000|2020-06-17 23:25:00|4124.5|4121.5|4123.6|4120.6|4124.5|4121.5|4123.2|4120.2|0
1592436600000|2020-06-17 23:30:00|4123.4|4120.4|4123|4120|4123.4|4120.4|4122.3|4119.3|0
1592436900000|2020-06-17 23:35:00|4123.1|4120.1|4121.8|4118.8|4123.2|4120.2|4121.4|4118.4|0
1592437200000|2020-06-17 23:40:00|4121.9|4118.9|4119.7|4116.7|4122.2|4119.2|4119.4|4116.4|0
1592437500000|2020-06-17 23:45:00|4119.8|4116.8|4116.6|4113.6|4119.8|4116.8|4116.4|4113.4|0
1592437800000|2020-06-17 23:50:00|4116.9|4113.9|4118|4115|4118.3|4115.3|4116.6|4113.6|0
1592438100000|2020-06-17 23:55:00|4118.6|4115.6|4118.3|4113.3|4119|4116|4117.4|4113.3|0
1592438400000|2020-06-18 00:00:00|4118.2|4113.2|4110.9|4105.9|4121.1|4116.1|4110.6|4105.6|0
1592438700000|2020-06-18 00:05:00|4111.2|4106.2|4112.1|4107.1|4112.8|4107.8|4107.6|4102.6|0
1592439000000|2020-06-18 00:10:00|4112|4107|4106.1|4101.1|4112.5|4107.5|4105.8|4100.8|0
1592439300000|2020-06-18 00:15:00|4106|4101|4106.4|4101.4|4109.9|4104.9|4105.4|4100.4|0
1592439600000|2020-06-18 00:20:00|4106.3|4101.3|4109.7|4104.7|4111.1|4106.1|4105.9|4100.9|0
1592439900000|2020-06-18 00:25:00|4109.6|4104.6|4111|4106|4113.1|4108.1|4109.6|4104.6|0
1592440200000|2020-06-18 00:30:00|4110.7|4105.7|4111.1|4106.1|4112.2|4107.2|4106.3|4101.3|0
1592440500000|2020-06-18 00:35:00|4111.3|4106.3|4110.6|4105.6|4111.5|4106.5|4108.4|4103.4|0
1592440800000|2020-06-18 00:40:00|4110.8|4105.8|4107.9|4102.9|4111.1|4106.1|4106.8|4101.8|0
1592441100000|2020-06-18 00:45:00|4108|4103|4111.5|4106.5|4112.3|4107.3|4107.3|4102.3|0
1592441400000|2020-06-18 00:50:00|4111.4|4106.4|4112.9|4107.9|4114.8|4109.8|4111.2|4106.2|0
1592441700000|2020-06-18 00:55:00|4113|4108|4112.1|4107.1|4113.5|4108.5|4111.1|4106.1|0
1592442000000|2020-06-18 01:00:00|4112|4107|4115.1|4110.1|4115.3|4110.3|4109.2|4104.2|0
1592442300000|2020-06-18 01:05:00|4115|4110|4115.2|4110.2|4117.1|4112.1|4114.4|4109.4|0
1592442600000|2020-06-18 01:10:00|4115.1|4110.1|4115.8|4110.8|4116.7|4111.7|4114.4|4109.4|0
1592442900000|2020-06-18 01:15:00|4115.6|4110.6|4114|4109|4117|4112|4112.1|4107.1|0
1592443200000|2020-06-18 01:20:00|4113.8|4108.8|4101.2|4096.2|4113.9|4108.9|4100.1|4095.1|0
1592443500000|2020-06-18 01:25:00|4101.3|4096.3|4102.8|4097.8|4103|4098|4098.4|4093.4|0
1592443800000|2020-06-18 01:30:00|4102.9|4097.9|4091.3|4086.3|4102.9|4097.9|4090.6|4085.6|0
1592444100000|2020-06-18 01:35:00|4091.2|4086.2|4088.7|4083.7|4093|4088|4085.5|4080.5|0
1592444400000|2020-06-18 01:40:00|4088.4|4083.4|4091.1|4086.1|4091.9|4086.9|4084.8|4079.8|0
1592444700000|2020-06-18 01:45:00|4091|4086|4093.4|4088.4|4094.1|4089.1|4089.7|4084.7|0
1592445000000|2020-06-18 01:50:00|4093.5|4088.5|4094.4|4089.4|4095.5|4090.5|4090.1|4085.1|0
1592445300000|2020-06-18 01:55:00|4094.5|4089.5|4096|4091|4097|4092|4092.9|4087.9|0
1592445600000|2020-06-18 02:00:00|4095.9|4090.9|4091.9|4086.9|4097|4092|4090.9|4085.9|0
1592445900000|2020-06-18 02:05:00|4092|4087|4095.1|4090.1|4096.1|4091.1|4089.5|4084.5|0
1592446200000|2020-06-18 02:10:00|4094.9|4089.9|4093.3|4088.3|4095.2|4090.2|4090.8|4085.8|0
1592446500000|2020-06-18 02:15:00|4093.5|4088.5|4094.2|4089.2|4094.8|4089.8|4091.9|4086.9|0
1592446800000|2020-06-18 02:20:00|4094.1|4089.1|4093.9|4088.9|4096.4|4091.4|4092.9|4087.9|0
1592447100000|2020-06-18 02:25:00|4094|4089|4093.4|4088.4|4095.9|4090.9|4090.5|4085.5|0
1592447400000|2020-06-18 02:30:00|4093.5|4088.5|4094.9|4089.9|4095.9|4090.9|4092.8|4087.8|0
1592447700000|2020-06-18 02:35:00|4094.7|4089.7|4094.8|4089.8|4095.8|4090.8|4093.9|4088.9|0
1592448000000|2020-06-18 02:40:00|4094.9|4089.9|4096.3|4091.3|4099.1|4094.1|4094.9|4089.9|0
1592448300000|2020-06-18 02:45:00|4096.4|4091.4|4091.6|4086.6|4096.6|4091.6|4089.9|4084.9|0
1592448600000|2020-06-18 02:50:00|4091.5|4086.5|4090.2|4085.2|4093.5|4088.5|4085.3|4080.3|0
1592448900000|2020-06-18 02:55:00|4089.9|4084.9|4094.6|4089.6|4095.1|4090.1|4089.1|4084.1|0
1592449200000|2020-06-18 03:00:00|4094.9|4089.9|4095.9|4090.9|4096.7|4091.7|4093.2|4088.2|0
1592449500000|2020-06-18 03:05:00|4096|4091|4096.8|4091.8|4097.2|4092.2|4095.4|4090.4|0
1592449800000|2020-06-18 03:10:00|4096.9|4091.9|4105.1|4100.1|4105.1|4100.1|4096.9|4091.9|0
1592450100000|2020-06-18 03:15:00|4105|4100|4105.2|4100.2|4107|4102|4104.3|4099.3|0
1592450400000|2020-06-18 03:20:00|4105|4100|4108.5|4103.5|4109.2|4104.2|4104.3|4099.3|0
1592450700000|2020-06-18 03:25:00|4108.6|4103.6|4109.7|4104.7|4110.8|4105.8|4107.5|4102.5|0
1592451000000|2020-06-18 03:30:00|4109.6|4104.6|4108|4103|4111.1|4106.1|4107.5|4102.5|0
1592451300000|2020-06-18 03:35:00|4107.9|4102.9|4109.4|4104.4|4110.7|4105.7|4107.8|4102.8|0
1592451600000|2020-06-18 03:40:00|4109.5|4104.5|4112.7|4107.7|4112.7|4107.7|4108.3|4103.3|0
1592451900000|2020-06-18 03:45:00|4114.2|4109.2|4112.9|4107.9|4114.3|4109.3|4112.4|4107.4|0
1592452200000|2020-06-18 03:50:00|4113|4108|4116.7|4111.7|4117|4112|4112.6|4107.6|0
1592452500000|2020-06-18 03:55:00|4116.9|4111.9|4113.8|4108.8|4117.2|4112.2|4113.4|4108.4|0
1592452800000|2020-06-18 04:00:00|4113.7|4108.7|4110.9|4105.9|4114.3|4109.3|4110.9|4105.9|0
1592453100000|2020-06-18 04:05:00|4111|4106|4112.3|4107.3|4113.5|4108.5|4111|4106|0
1592453400000|2020-06-18 04:10:00|4112.4|4107.4|4112.2|4107.2|4113.7|4108.7|4111.7|4106.7|0
1592453700000|2020-06-18 04:15:00|4112.3|4107.3|4112.9|4107.9|4113.2|4108.2|4111.6|4106.6|0
1592454000000|2020-06-18 04:20:00|4112.7|4107.7|4113.5|4108.5|4116|4111|4111.5|4106.5|0
1592454300000|2020-06-18 04:25:00|4113.4|4108.4|4113.1|4108.1|4113.5|4108.5|4111|4106|0
1592454600000|2020-06-18 04:30:00|4113.4|4108.4|4110.8|4105.8|4113.7|4108.7|4109.1|4104.1|0
1592454900000|2020-06-18 04:35:00|4110.7|4105.7|4114.7|4109.7|4115.4|4110.4|4110.5|4105.5|0
1592455200000|2020-06-18 04:40:00|4114.9|4109.9|4117.8|4112.8|4117.8|4112.8|4114.9|4109.9|0
1592455500000|2020-06-18 04:45:00|4117.9|4112.9|4119.9|4114.9|4120.2|4115.2|4116.8|4111.8|0
1592455800000|2020-06-18 04:50:00|4119.8|4114.8|4124.4|4119.4|4124.8|4119.8|4119.7|4114.7|0
1592456100000|2020-06-18 04:55:00|4124.2|4119.2|4123.5|4118.5|4124.7|4119.7|4123.2|4118.2|0
1592456400000|2020-06-18 05:00:00|4123.4|4118.4|4124.9|4119.9|4126.6|4121.6|4121.8|4116.8|0
1592456700000|2020-06-18 05:05:00|4124.5|4119.5|4120.1|4115.1|4125.1|4120.1|4119.8|4114.8|0
1592457000000|2020-06-18 05:10:00|4120.4|4115.4|4118.8|4113.8|4120.4|4115.4|4118.5|4113.5|0
1592457300000|2020-06-18 05:15:00|4118.9|4113.9|4119.9|4114.9|4121.2|4116.2|4118.8|4113.8|0
1592457600000|2020-06-18 05:20:00|4119.8|4114.8|4119|4114|4120.3|4115.3|4116.6|4111.6|0
1592457900000|2020-06-18 05:25:00|4119.2|4114.2|4113.6|4108.6|4119.2|4114.2|4112.2|4107.2|0
1592458200000|2020-06-18 05:30:00|4113.7|4108.7|4115.8|4110.8|4117|4112|4113.7|4108.7|0
1592458500000|2020-06-18 05:35:00|4116|4111|4112.2|4107.2|4116|4111|4110.7|4105.7|0
1592458800000|2020-06-18 05:40:00|4112|4107|4112.5|4107.5|4114.7|4109.7|4111.3|4106.3|0
1592459100000|2020-06-18 05:45:00|4112.4|4107.4|4108.2|4103.2|4112.8|4107.8|4108.2|4103.2|0
1592459400000|2020-06-18 05:50:00|4108|4103|4114.7|4109.7|4114.9|4109.9|4108|4103|0
1592459700000|2020-06-18 05:55:00|4114.5|4109.5|4115.2|4110.2|4115.6|4110.6|4112.9|4107.9|0
1592460000000|2020-06-18 06:00:00|4115.1|4110.1|4117.1|4112.1|4119.7|4114.7|4111.6|4106.6|0
1592460300000|2020-06-18 06:05:00|4117|4112|4111.1|4106.1|4118.4|4113.4|4110.3|4105.3|0
1592460600000|2020-06-18 06:10:00|4111.2|4106.2|4112.1|4107.1|4112.7|4107.7|4110|4105|0
1592460900000|2020-06-18 06:15:00|4112.3|4107.3|4116.2|4111.2|4116.7|4111.7|4111.4|4106.4|0
1592461200000|2020-06-18 06:20:00|4116.3|4111.3|4120.1|4115.1|4120.3|4115.3|4116.1|4111.1|0
1592461500000|2020-06-18 06:25:00|4120.2|4115.2|4128.8|4123.8|4128.8|4123.8|4119.9|4114.9|0
1592461800000|2020-06-18 06:30:00|4128.9|4123.9|4134.5|4129.5|4138|4133|4128.5|4123.5|0
1592462100000|2020-06-18 06:35:00|4134.4|4129.4|4133.4|4128.4|4135.5|4130.5|4132.2|4127.2|0
1592462400000|2020-06-18 06:40:00|4133.2|4128.2|4132.6|4127.6|4133.8|4128.8|4131.2|4126.2|0
1592462700000|2020-06-18 06:45:00|4132.7|4127.7|4130|4125|4133|4128|4129.5|4124.5|0
1592463000000|2020-06-18 06:50:00|4130.1|4125.1|4131.3|4126.3|4133.1|4128.1|4129.1|4124.1|0
1592463300000|2020-06-18 06:55:00|4131.6|4126.6|4131.3|4126.3|4134.1|4129.1|4130.3|4125.3|0
1592463600000|2020-06-18 07:00:00|4131.5|4126.5|4130.5|4125.5|4132.1|4127.1|4126.8|4121.8|0
1592463900000|2020-06-18 07:05:00|4130.6|4125.6|4128|4123|4131.9|4126.9|4127.5|4122.5|0
1592464200000|2020-06-18 07:10:00|4127.4|4122.4|4135.7|4130.7|4136.5|4131.5|4125|4120|0
1592464500000|2020-06-18 07:15:00|4135.8|4130.8|4134.4|4129.4|4137.6|4132.6|4132.2|4127.2|0
1592464800000|2020-06-18 07:20:00|4134.5|4129.5|4130.4|4125.4|4134.6|4129.6|4128|4123|0
1592465100000|2020-06-18 07:25:00|4130.6|4125.6|4130.7|4125.7|4130.9|4125.9|4126.6|4121.6|0
1592465400000|2020-06-18 07:30:00|4130.6|4125.6|4125.4|4120.4|4132.9|4127.9|4125.4|4120.4|0
1592465700000|2020-06-18 07:35:00|4125.5|4120.5|4125.9|4120.9|4127.8|4122.8|4123.4|4118.4|0
1592466000000|2020-06-18 07:40:00|4125.8|4120.8|4123.8|4118.8|4129.1|4124.1|4122.6|4117.6|0
1592466300000|2020-06-18 07:45:00|4124|4119|4124.9|4119.9|4128.1|4123.1|4124|4119|0
1592466600000|2020-06-18 07:50:00|4125|4120|4128.7|4123.7|4129.4|4124.4|4125|4120|0
1592466900000|2020-06-18 07:55:00|4128.8|4123.8|4131.2|4126.2|4131.8|4126.8|4127.1|4122.1|0
1592467200000|2020-06-18 08:00:00|4131|4126|4128.7|4125.7|4138.1|4135.1|4128.7|4125.4|0
1592467500000|2020-06-18 08:05:00|4130.1|4127.1|4137.6|4134.6|4137.9|4134.9|4128.8|4125.8|0
1592467800000|2020-06-18 08:10:00|4137.5|4134.5|4132.4|4129.4|4137.6|4134.6|4132.2|4129.2|0
1592468100000|2020-06-18 08:15:00|4132.2|4129.2|4133.5|4130.5|4133.5|4130.5|4128.4|4125.4|0
1592468400000|2020-06-18 08:20:00|4133.4|4130.4|4130.1|4127.1|4133.5|4130.5|4129|4126|0
1592468700000|2020-06-18 08:25:00|4130|4127|4130.4|4127.4|4134.6|4131.6|4129.9|4126.9|0
1592469000000|2020-06-18 08:30:00|4129.9|4126.9|4143.8|4140.8|4147.5|4144.5|4129.7|4126.7|0
1592469300000|2020-06-18 08:35:00|4147.5|4144.5|4149.3|4146.3|4152.3|4149.3|4143.6|4140.6|0
1592469600000|2020-06-18 08:40:00|4149.7|4146.7|4151.9|4148.9|4153|4150|4149.3|4146.3|0
1592469900000|2020-06-18 08:45:00|4149.9|4146.9|4148.7|4145.7|4151.4|4148.4|4148.1|4145.1|0
1592470200000|2020-06-18 08:50:00|4149|4146|4148.6|4145.6|4151|4148|4148.2|4145.2|0
1592470500000|2020-06-18 08:55:00|4148.5|4145.5|4149.4|4146.4|4150.9|4147.9|4147.4|4144.4|0
1592470800000|2020-06-18 09:00:00|4148.2|4145.2|4148.8|4145.8|4152.9|4149.9|4147.5|4144.5|0
1592471100000|2020-06-18 09:05:00|4148.2|4145.2|4148.8|4145.8|4152.4|4149.4|4146.3|4143.3|0
1592471400000|2020-06-18 09:10:00|4146.7|4143.7|4149.5|4146.5|4149.6|4146.6|4146|4143|0
1592471700000|2020-06-18 09:15:00|4149.4|4146.4|4151.2|4148.2|4153.4|4150.4|4146.8|4143.8|0
1592472000000|2020-06-18 09:20:00|4151.1|4148.1|4148.6|4145.6|4152.8|4149.8|4148|4145|0
1592472300000|2020-06-18 09:25:00|4148.5|4145.5|4147|4144|4150.6|4147.6|4146.7|4143.7|0
1592472600000|2020-06-18 09:30:00|4149.2|4146.2|4147.8|4144.8|4153|4150|4147.8|4144.8|0
1592472900000|2020-06-18 09:35:00|4148.8|4145.8|4144.5|4141.5|4149.1|4146.1|4144|4141|0
1592473200000|2020-06-18 09:40:00|4144.8|4141.8|4144.7|4141.7|4145.3|4142.3|4142.7|4139.7|0
1592473500000|2020-06-18 09:45:00|4144.6|4141.6|4145.2|4142.2|4146.5|4143.5|4144.4|4141.4|0
1592473800000|2020-06-18 09:50:00|4145.1|4142.1|4143.1|4140.1|4146|4143|4142.9|4139.9|0
1592474100000|2020-06-18 09:55:00|4143.3|4140.3|4143.1|4140.1|4143.5|4140.5|4143.1|4140.1|0
1592474400000|2020-06-18 10:00:00|4142.4|4139.4|4137.7|4134.7|4143.1|4140.1|4137.5|4134.5|0
1592474700000|2020-06-18 10:05:00|4137.6|4134.6|4136.7|4133.7|4137.7|4134.7|4136.3|4133.3|0
1592475000000|2020-06-18 10:10:00|4136.6|4133.6|4134.8|4131.8|4136.8|4133.8|4133|4130|0
1592475300000|2020-06-18 10:15:00|4134.7|4131.7|4135.8|4132.8|4136.5|4133.5|4134.6|4131.6|0
1592475600000|2020-06-18 10:20:00|4135.9|4132.9|4136.6|4133.6|4136.8|4133.8|4135.8|4132.8|0
1592475900000|2020-06-18 10:25:00|4136.8|4133.8|4138.4|4135.4|4138.6|4135.6|4136.2|4133.2|0
1592476200000|2020-06-18 10:30:00|4138.5|4135.5|4136.5|4133.5|4138.6|4135.6|4136.5|4133.5|0
1592476500000|2020-06-18 10:35:00|4137|4134|4136.8|4133.8|4137.6|4134.6|4136.8|4133.8|0
1592476800000|2020-06-18 10:40:00|4136.9|4133.9|4135.5|4132.5|4138.2|4135.2|4135.4|4132.4|0
1592477100000|2020-06-18 10:45:00|4135.9|4132.9|4138.1|4135.1|4138.1|4135.1|4135.8|4132.8|0
1592477400000|2020-06-18 10:50:00|4138.3|4135.3|4137.8|4134.8|4138.6|4135.6|4137.6|4134.6|0
1592477700000|2020-06-18 10:55:00|4138|4135|4137.3|4134.3|4138.4|4135.4|4136.4|4133.4|0
1592478000000|2020-06-18 11:00:00|4137|4134|4139.8|4136.8|4141|4138|4136.6|4133.6|0
1592478300000|2020-06-18 11:05:00|4139.7|4136.7|4139.1|4136.1|4139.8|4136.8|4136.3|4133.3|0
1592478600000|2020-06-18 11:10:00|4139.2|4136.2|4136.6|4133.6|4139.4|4136.4|4135.7|4132.7|0
1592478900000|2020-06-18 11:15:00|4136.5|4133.5|4134.7|4131.7|4136.5|4133.5|4132.3|4129.3|0
1592479200000|2020-06-18 11:20:00|4134.8|4131.8|4131.9|4128.9|4134.8|4131.8|4131.2|4128.2|0
1592479500000|2020-06-18 11:25:00|4132.2|4129.2|4134.6|4131.6|4134.6|4131.6|4132.1|4129.1|0
1592479800000|2020-06-18 11:30:00|4134.3|4131.3|4135.2|4132.2|4135.8|4132.8|4134.2|4131.2|0
1592480100000|2020-06-18 11:35:00|4135.1|4132.1|4132.9|4129.9|4135.1|4132.1|4132.4|4129.4|0
1592480400000|2020-06-18 11:40:00|4133|4130|4131.3|4128.3|4133.6|4130.6|4131.1|4128.1|0
1592480700000|2020-06-18 11:45:00|4131.4|4128.4|4128.2|4125.2|4132|4129|4128.2|4125.2|0
1592481000000|2020-06-18 11:50:00|4128.5|4125.5|4126.5|4123.5|4130.2|4127.2|4126.4|4123.4|0
1592481300000|2020-06-18 11:55:00|4126.4|4123.4|4123.5|4120.5|4126.4|4123.4|4122.6|4119.6|0
1592481600000|2020-06-18 12:00:00|4123.3|4120.3|4120.4|4117.4|4124.8|4121.8|4120.3|4117.3|0
1592481900000|2020-06-18 12:05:00|4120.5|4117.5|4120.1|4117.1|4121.3|4118.3|4119.2|4116.2|0
1592482200000|2020-06-18 12:10:00|4120.3|4117.3|4121.5|4118.5|4122.2|4119.2|4119|4116|0
1592482500000|2020-06-18 12:15:00|4121.6|4118.6|4123.9|4120.9|4125.4|4122.4|4121.5|4118.5|0
1592482800000|2020-06-18 12:20:00|4123.8|4120.8|4124|4121|4124.3|4121.3|4123.2|4120.2|0
1592483100000|2020-06-18 12:25:00|4124.4|4121.4|4126.2|4123.2|4126.5|4123.5|4124.4|4121.4|0
1592483400000|2020-06-18 12:30:00|4126.3|4123.3|4126.8|4123.8|4126.9|4123.9|4124.3|4121.3|0
1592483700000|2020-06-18 12:35:00|4126.9|4123.9|4132.7|4129.7|4132.7|4129.7|4126|4123|0
1592484000000|2020-06-18 12:40:00|4132.6|4129.6|4132.4|4129.4|4133|4130|4130.4|4127.4|0
1592484300000|2020-06-18 12:45:00|4132.3|4129.3|4133.3|4130.3|4133.6|4130.6|4132.1|4129.1|0
1592484600000|2020-06-18 12:50:00|4133.4|4130.4|4133.1|4130.1|4135.1|4132.1|4132.8|4129.8|0
1592484900000|2020-06-18 12:55:00|4132.9|4129.9|4132.7|4129.7|4133.2|4130.2|4131.1|4128.1|0
1592485200000|2020-06-18 13:00:00|4132.5|4129.5|4130|4127|4132.6|4129.6|4129.6|4126.6|0
1592485500000|2020-06-18 13:05:00|4130.2|4127.2|4130.2|4127.2|4131.5|4128.5|4129.8|4126.8|0
1592485800000|2020-06-18 13:10:00|4130.1|4127.1|4129.5|4126.5|4130.1|4127.1|4128.6|4125.6|0
1592486100000|2020-06-18 13:15:00|4129.6|4126.6|4131|4128|4131.1|4128.1|4129.4|4126.4|0
1592486400000|2020-06-18 13:20:00|4130.9|4127.9|4130.3|4127.3|4131.2|4128.2|4130.2|4127.2|0
1592486700000|2020-06-18 13:25:00|4130.1|4127.1|4132.7|4129.7|4134.6|4131.6|4129.8|4126.8|0
1592487000000|2020-06-18 13:30:00|4131.9|4128.9|4150.8|4149|4152.4|4150.6|4126|4124.2|0
1592487300000|2020-06-18 13:35:00|4150.9|4149.1|4139.1|4137.3|4152.3|4150.5|4129.8|4128|0
1592487600000|2020-06-18 13:40:00|4138.6|4136.8|4141.8|4140|4145|4143.2|4136.1|4134.3|0
1592487900000|2020-06-18 13:45:00|4140.9|4139.1|4135.4|4133.6|4141.3|4139.5|4126.7|4124.9|0
1592488200000|2020-06-18 13:50:00|4135.6|4133.8|4127|4125.2|4135.6|4133.8|4126.7|4124.9|0
1592488500000|2020-06-18 13:55:00|4126.9|4125.1|4126.2|4124.4|4130.7|4128.9|4123.2|4121.4|0
1592488800000|2020-06-18 14:00:00|4126|4124.2|4131.2|4129.4|4131.8|4130|4124.2|4122.4|0
1592489100000|2020-06-18 14:05:00|4131|4129.2|4140.5|4138.7|4140.8|4139|4131|4129.2|0
1592489400000|2020-06-18 14:10:00|4140.3|4138.5|4130.2|4128.4|4140.7|4138.9|4130|4128.2|0
1592489700000|2020-06-18 14:15:00|4130.1|4128.3|4129.9|4128.1|4132.6|4130.8|4124.8|4123|0
1592490000000|2020-06-18 14:20:00|4130|4128.2|4122.7|4120.9|4130.9|4129.1|4120.6|4118.8|0
1592490300000|2020-06-18 14:25:00|4122.8|4121|4124.3|4122.5|4126.9|4125.1|4121.8|4120|0
1592490600000|2020-06-18 14:30:00|4124.7|4122.9|4123.9|4122.1|4128.6|4126.8|4113.9|4112.1|0
1592490900000|2020-06-18 14:35:00|4124.2|4122.4|4125.7|4123.9|4132.1|4130.3|4122.7|4120.9|0
1592491200000|2020-06-18 14:40:00|4125.8|4124|4128.5|4126.7|4128.9|4127.1|4123.5|4121.7|0
1592491500000|2020-06-18 14:45:00|4128.3|4126.5|4130.4|4128.6|4134.8|4133|4128.1|4126.3|0
1592491800000|2020-06-18 14:50:00|4130.3|4128.5|4127.2|4125.4|4131.2|4129.4|4124.3|4122.5|0
1592492100000|2020-06-18 14:55:00|4127.4|4125.6|4136.5|4134.7|4136.8|4135|4126.9|4125.1|0
1592492400000|2020-06-18 15:00:00|4136.4|4134.6|4132.9|4131.1|4137.8|4136|4132.5|4130.7|0
1592492700000|2020-06-18 15:05:00|4132.6|4130.8|4134.4|4132.6|4137.3|4135.5|4132.4|4130.6|0
1592493000000|2020-06-18 15:10:00|4134.7|4132.9|4135.7|4133.9|4136.2|4134.4|4132.9|4131.1|0
1592493300000|2020-06-18 15:15:00|4135.6|4133.8|4132.2|4130.4|4137|4135.2|4132.2|4130.4|0
1592493600000|2020-06-18 15:20:00|4132.1|4130.3|4128.3|4126.5|4133|4131.2|4128.1|4126.3|0
1592493900000|2020-06-18 15:25:00|4128.4|4126.6|4129.1|4127.3|4131.6|4129.8|4126.2|4124.4|0
1592494200000|2020-06-18 15:30:00|4129.2|4127.4|4122.4|4120.6|4130.3|4128.5|4121.8|4120|0
1592494500000|2020-06-18 15:35:00|4122.8|4121|4118.9|4117.1|4124.7|4122.9|4117.7|4115.9|0
1592494800000|2020-06-18 15:40:00|4118.8|4117|4118.2|4116.4|4119.9|4118.1|4116.9|4115.1|0
1592495100000|2020-06-18 15:45:00|4118.1|4116.3|4125.7|4123.9|4126.2|4124.4|4117.9|4116.1|0
1592495400000|2020-06-18 15:50:00|4125.8|4124|4118.2|4116.4|4125.8|4124|4116.3|4114.5|0
1592495700000|2020-06-18 15:55:00|4118.1|4116.3|4115|4113.2|4119.1|4117.3|4113.3|4111.5|0
1592496000000|2020-06-18 16:00:00|4114.8|4113|4115|4113.2|4117.8|4116|4111.7|4109.9|0
1592496300000|2020-06-18 16:05:00|4114.9|4113.1|4118.8|4117|4119.8|4118|4114.9|4113.1|0
1592496600000|2020-06-18 16:10:00|4118|4116.2|4117.9|4116.1|4119.7|4117.9|4114.2|4112.4|0
1592496900000|2020-06-18 16:15:00|4118.1|4116.3|4116.4|4114.6|4119.8|4118|4116|4114.2|0
1592497200000|2020-06-18 16:20:00|4116.5|4114.7|4123.7|4121.9|4124.1|4122.3|4115.9|4114.1|0
1592497500000|2020-06-18 16:25:00|4123.6|4121.8|4126.4|4124.6|4129.2|4127.4|4123.1|4121.3|0
1592497800000|2020-06-18 16:30:00|4126.5|4124.7|4124.6|4122.8|4126.8|4125|4122.6|4120.8|0
1592498100000|2020-06-18 16:35:00|4124.9|4123.1|4125.2|4123.4|4127.3|4125.5|4123.1|4121.3|0
1592498400000|2020-06-18 16:40:00|4125.4|4123.6|4122.8|4121|4127.2|4125.4|4121.6|4119.8|0
1592498700000|2020-06-18 16:45:00|4122.4|4120.6|4126.2|4124.4|4126.2|4124.4|4121.8|4120|0
1592499000000|2020-06-18 16:50:00|4125.6|4123.8|4125.9|4124.1|4127.5|4125.7|4124.5|4122.7|0
1592499300000|2020-06-18 16:55:00|4125.8|4124|4127|4125.2|4127.3|4125.5|4125.2|4123.4|0
1592499600000|2020-06-18 17:00:00|4126.9|4125.1|4127.7|4125.9|4129.7|4127.9|4124.3|4122.5|0
1592499900000|2020-06-18 17:05:00|4127.6|4125.8|4125.6|4123.8|4127.9|4126.1|4124.8|4123|0
1592500200000|2020-06-18 17:10:00|4125.5|4123.7|4126.4|4124.6|4127.6|4125.8|4125.3|4123.5|0
1592500500000|2020-06-18 17:15:00|4127|4125.2|4127.7|4125.9|4128.1|4126.3|4124.4|4122.6|0
1592500800000|2020-06-18 17:20:00|4127.8|4126|4125.8|4124|4128.9|4127.1|4124.7|4122.9|0
1592501100000|2020-06-18 17:25:00|4125.9|4124.1|4126.4|4124.6|4126.9|4125.1|4122.3|4120.5|0
1592501400000|2020-06-18 17:30:00|4126.5|4124.7|4131|4129.2|4132.1|4130.3|4126.2|4124.4|0
1592501700000|2020-06-18 17:35:00|4131.1|4129.3|4133.4|4131.6|4133.6|4131.8|4129.7|4127.9|0
1592502000000|2020-06-18 17:40:00|4133.5|4131.7|4132.4|4130.6|4133.6|4131.8|4131.9|4130.1|0
1592502300000|2020-06-18 17:45:00|4132.6|4130.8|4129.9|4128.1|4132.8|4131|4129.8|4128|0
1592502600000|2020-06-18 17:50:00|4130.3|4128.5|4128.4|4126.6|4130.9|4129.1|4128.3|4126.5|0
1592502900000|2020-06-18 17:55:00|4128.5|4126.7|4130.1|4128.3|4130.4|4128.6|4128.4|4126.6|0
1592503200000|2020-06-18 18:00:00|4130.3|4128.5|4122.5|4120.7|4131.3|4129.5|4121.5|4119.7|0
1592503500000|2020-06-18 18:05:00|4122.7|4120.9|4119.1|4117.3|4123.8|4122|4117.3|4115.5|0
1592503800000|2020-06-18 18:10:00|4119.4|4117.6|4119.8|4118|4121.3|4119.5|4118.5|4116.7|0
1592504100000|2020-06-18 18:15:00|4119.5|4117.7|4119.5|4117.7|4120.6|4118.8|4116|4114.2|0
1592504400000|2020-06-18 18:20:00|4119.4|4117.6|4119.4|4117.6|4120.2|4118.4|4117.5|4115.7|0
1592504700000|2020-06-18 18:25:00|4119.6|4117.8|4119.3|4117.5|4121|4119.2|4117|4115.2|0
1592505000000|2020-06-18 18:30:00|4119.2|4117.4|4121.7|4119.9|4125.5|4123.7|4116.3|4114.5|0
1592505300000|2020-06-18 18:35:00|4121.6|4119.8|4121.8|4120|4122.9|4121.1|4119.3|4117.5|0
1592505600000|2020-06-18 18:40:00|4122|4120.2|4120.3|4118.5|4123.2|4121.4|4118.4|4116.6|0
1592505900000|2020-06-18 18:45:00|4120.2|4118.4|4118.8|4117|4121.7|4119.9|4118.7|4116.9|0
1592506200000|2020-06-18 18:50:00|4118.7|4116.9|4122.1|4120.3|4123.7|4121.9|4118.7|4116.9|0
1592506500000|2020-06-18 18:55:00|4121.6|4119.8|4114.8|4113|4121.9|4120.1|4114.7|4112.9|0
1592506800000|2020-06-18 19:00:00|4115.1|4113.3|4110.8|4109|4116.4|4114.6|4109.7|4107.9|0
1592507100000|2020-06-18 19:05:00|4110.9|4109.1|4115|4113.2|4115.5|4113.7|4109.2|4107.4|0
1592507400000|2020-06-18 19:10:00|4114.9|4113.1|4112.8|4111|4115.1|4113.3|4110.7|4108.9|0
1592507700000|2020-06-18 19:15:00|4112.9|4111.1|4116.3|4114.5|4117.6|4115.8|4112.9|4111.1|0
1592508000000|2020-06-18 19:20:00|4116.1|4114.3|4116.2|4114.4|4119.1|4117.3|4114.8|4113|0
1592508300000|2020-06-18 19:25:00|4116.3|4114.5|4120.6|4118.8|4120.6|4118.8|4116.3|4114.5|0
1592508600000|2020-06-18 19:30:00|4120.8|4119|4123.1|4121.3|4125.4|4123.6|4118|4116.2|0
1592508900000|2020-06-18 19:35:00|4123.2|4121.4|4126.9|4125.1|4127.3|4125.5|4122.7|4120.9|0
1592509200000|2020-06-18 19:40:00|4127|4125.2|4125.5|4123.7|4127.4|4125.6|4123.4|4121.6|0
1592509500000|2020-06-18 19:45:00|4125.9|4124.1|4125.5|4123.7|4126.8|4125|4124.6|4122.8|0
1592509800000|2020-06-18 19:50:00|4125.3|4123.5|4132.2|4130.4|4132.2|4130.4|4122.4|4120.6|0
1592510100000|2020-06-18 19:55:00|4132.3|4130.5|4134|4132.2|4135.9|4134.1|4129.9|4128.1|0
1592510400000|2020-06-18 20:00:00|4133.8|4132|4134.6|4131.6|4136.6|4133.6|4133.8|4131|0
1592510700000|2020-06-18 20:05:00|4134.7|4131.7|4133.3|4130.3|4135|4132|4133|4130|0
1592511000000|2020-06-18 20:10:00|4133.1|4130.1|4131.9|4128.9|4133.7|4130.7|4131.9|4128.9|0
1592511300000|2020-06-18 20:15:00|4131.8|4128.8|4129.7|4126.7|4131.8|4128.8|4128.2|4125.2|0
1592511600000|2020-06-18 20:20:00|4129.6|4126.6|4130.1|4127.1|4130.4|4127.4|4129.2|4126.2|0
1592511900000|2020-06-18 20:25:00|4129.9|4126.9|4130.5|4127.5|4131.4|4128.4|4129.8|4126.8|0
1592512200000|2020-06-18 20:30:00|4130.4|4127.4|4129.3|4126.3|4130.5|4127.5|4129.2|4126.2|0
1592512500000|2020-06-18 20:35:00|4129.2|4126.2|4128.7|4125.7|4129.7|4126.7|4128.2|4125.2|0
1592512800000|2020-06-18 20:40:00|4128.9|4125.9|4128.4|4125.4|4129.4|4126.4|4128.2|4125.2|0
1592513100000|2020-06-18 20:45:00|4128.5|4125.5|4129.8|4126.8|4129.9|4126.9|4128.4|4125.4|0
1592513400000|2020-06-18 20:50:00|4129.9|4126.9|4130.5|4127.5|4131.1|4128.1|4129.7|4126.7|0
1592513700000|2020-06-18 20:55:00|4130.6|4127.6|4130.1|4127.1|4131.3|4128.3|4130.1|4127.1|0
1592514000000|2020-06-18 21:00:00|4130.3|4127.3|4130.5|4127.5|4131.1|4128.1|4130.2|4127.2|0
1592514300000|2020-06-18 21:05:00|4130.4|4127.4|4131.3|4128.3|4131.5|4128.5|4130.4|4127.4|0
1592514600000|2020-06-18 21:10:00|4131.2|4128.2|4130.5|4127.5|4131.3|4128.3|4130.3|4127.3|0
1592514900000|2020-06-18 21:15:00|4130.4|4127.4|4131.4|4128.4|4131.4|4128.4|4130.3|4127.3|0
1592515200000|2020-06-18 21:20:00|4131.5|4128.5|4131|4128|4132.1|4129.1|4131|4128|0
1592515500000|2020-06-18 21:25:00|4130.9|4127.9|4130.8|4127.8|4131.3|4128.3|4130.8|4127.8|0
1592515800000|2020-06-18 21:30:00|4131.2|4128.2|4131.2|4128.2|4131.3|4128.3|4130.8|4127.8|0
1592516100000|2020-06-18 21:35:00|4131.1|4128.1|4131.1|4128.1|4131.2|4128.2|4131|4128|0
1592516400000|2020-06-18 21:40:00|4131|4128|4131|4128|4131.1|4128.1|4130.8|4127.8|0
1592516700000|2020-06-18 21:45:00|4130.9|4127.9|4130.8|4127.8|4131|4128|4130.8|4127.8|0
1592517000000|2020-06-18 21:50:00|4131|4128|4130.7|4127.7|4131|4128|4130.3|4127.3|0
1592517300000|2020-06-18 21:55:00|4130.8|4127.8|4130.4|4127.4|4130.9|4127.9|4130.3|4127.3|0
1592517600000|2020-06-18 22:00:00|4130.3|4127.3|4131|4128|4131.3|4128.3|4130.3|4127.3|0
1592517900000|2020-06-18 22:05:00|4130.9|4127.9|4131.3|4128.3|4131.4|4128.4|4130.7|4127.7|0
1592518200000|2020-06-18 22:10:00|4131.4|4128.4|4132.5|4129.5|4132.5|4129.5|4131.2|4128.2|0
1592518500000|2020-06-18 22:15:00|4132.2|4129.2|4133.3|4130.3|4133.7|4130.7|4132.2|4129.2|0
1592518800000|2020-06-18 22:20:00|4134.1|4131.1|4134.3|4131.3|4134.3|4131.3|4133.3|4130.3|0
1592519100000|2020-06-18 22:25:00|4134.2|4131.2|4135.3|4132.3|4135.6|4132.6|4134.2|4131.2|0
1592519400000|2020-06-18 22:30:00|4135.1|4132.1|4135.2|4132.2|4135.2|4132.2|4133.7|4130.7|0
1592519700000|2020-06-18 22:35:00|4135.1|4132.1|4135.4|4132.4|4135.5|4132.5|4135.1|4132.1|0
1592520000000|2020-06-18 22:40:00|4135.5|4132.5|4135.6|4132.6|4135.6|4132.6|4135|4132|0
1592520300000|2020-06-18 22:45:00|4135.5|4132.5|4135.5|4132.5|4135.6|4132.6|4135.1|4132.1|0
1592520600000|2020-06-18 22:50:00|4135.4|4132.4|4135.8|4132.8|4135.9|4132.9|4135.2|4132.2|0
1592520900000|2020-06-18 22:55:00|4135.9|4132.9|4136.9|4133.9|4137|4134|4135.9|4132.9|0
1592521200000|2020-06-18 23:00:00|4137.2|4134.2|4136.8|4133.8|4137.5|4134.5|4136.7|4133.7|0
1592521500000|2020-06-18 23:05:00|4136.7|4133.7|4137.6|4134.6|4138.2|4135.2|4136.7|4133.7|0
1592521800000|2020-06-18 23:10:00|4137.7|4134.7|4139.4|4136.4|4139.5|4136.5|4137.7|4134.7|0
1592522100000|2020-06-18 23:15:00|4139.3|4136.3|4140.1|4137.1|4140.2|4137.2|4139.2|4136.2|0
1592522400000|2020-06-18 23:20:00|4140.2|4137.2|4141.1|4138.1|4141.3|4138.3|4140.2|4137.2|0
1592522700000|2020-06-18 23:25:00|4141.2|4138.2|4142.5|4139.5|4142.5|4139.5|4141|4138|0
1592523000000|2020-06-18 23:30:00|4142.4|4139.4|4146.1|4143.1|4146.1|4143.1|4142.2|4139.2|0
1592523300000|2020-06-18 23:35:00|4146|4143|4146.3|4143.3|4147|4144|4145.4|4142.4|0
1592523600000|2020-06-18 23:40:00|4146.2|4143.2|4148.2|4145.2|4148.3|4145.3|4145.6|4142.6|0
1592523900000|2020-06-18 23:45:00|4148.1|4145.1|4149.7|4146.7|4150.7|4147.7|4148.1|4145.1|0
1592524200000|2020-06-18 23:50:00|4149.6|4146.6|4150.1|4147.1|4150.9|4147.9|4149.5|4146.5|0
1592524500000|2020-06-18 23:55:00|4150|4147|4150.9|4145.9|4150.9|4147.6|4149.8|4145.6|0
1592524800000|2020-06-19 00:00:00|4151.3|4146.3|4148.9|4143.9|4151.3|4146.3|4148.8|4143.8|0
1592525100000|2020-06-19 00:05:00|4148.8|4143.8|4146.5|4141.5|4149.2|4144.2|4146.1|4141.1|0
1592525400000|2020-06-19 00:10:00|4146.4|4141.4|4144.1|4139.1|4147.6|4142.6|4143.7|4138.7|0
1592525700000|2020-06-19 00:15:00|4144|4139|4144.5|4139.5|4145.7|4140.7|4141.7|4136.7|0
1592526000000|2020-06-19 00:20:00|4144.2|4139.2|4146.8|4141.8|4147.5|4142.5|4144|4139|0
1592526300000|2020-06-19 00:25:00|4146.7|4141.7|4143.2|4138.2|4146.7|4141.7|4140.6|4135.6|0
1592526600000|2020-06-19 00:30:00|4143.1|4138.1|4142.9|4137.9|4144.7|4139.7|4141.1|4136.1|0
1592526900000|2020-06-19 00:35:00|4142.8|4137.8|4140.2|4135.2|4144.6|4139.6|4138.1|4133.1|0
1592527200000|2020-06-19 00:40:00|4140|4135|4141.2|4136.2|4142.9|4137.9|4139.3|4134.3|0
1592527500000|2020-06-19 00:45:00|4141.3|4136.3|4139.6|4134.6|4142.2|4137.2|4138.2|4133.2|0
1592527800000|2020-06-19 00:50:00|4140|4135|4142.7|4137.7|4143|4138|4140|4135|0
1592528100000|2020-06-19 00:55:00|4142.9|4137.9|4142|4137|4143.6|4138.6|4141.8|4136.8|0
1592528400000|2020-06-19 01:00:00|4141.9|4136.9|4140.8|4135.8|4143.9|4138.9|4138.5|4133.5|0
1592528700000|2020-06-19 01:05:00|4140.9|4135.9|4137.5|4132.5|4141.4|4136.4|4135.9|4130.9|0
1592529000000|2020-06-19 01:10:00|4137.6|4132.6|4135.1|4130.1|4137.8|4132.8|4135.1|4130.1|0
1592529300000|2020-06-19 01:15:00|4134.8|4129.8|4139.3|4134.3|4139.8|4134.8|4134.8|4129.8|0
1592529600000|2020-06-19 01:20:00|4139.1|4134.1|4140.1|4135.1|4140.8|4135.8|4138.9|4133.9|0
1592529900000|2020-06-19 01:25:00|4140.2|4135.2|4140.8|4135.8|4142|4137|4139.5|4134.5|0
1592530200000|2020-06-19 01:30:00|4140.9|4135.9|4142.9|4137.9|4143.5|4138.5|4138.5|4133.5|0
1592530500000|2020-06-19 01:35:00|4142.7|4137.7|4146.2|4141.2|4146.6|4141.6|4142.3|4137.3|0
1592530800000|2020-06-19 01:40:00|4146.3|4141.3|4145.4|4140.4|4146.8|4141.8|4144.6|4139.6|0
1592531100000|2020-06-19 01:45:00|4145.5|4140.5|4145.4|4140.4|4147.5|4142.5|4144.1|4139.1|0
1592531400000|2020-06-19 01:50:00|4145.5|4140.5|4143.3|4138.3|4146|4141|4142.7|4137.7|0
1592531700000|2020-06-19 01:55:00|4143.2|4138.2|4141|4136|4144.6|4139.6|4139.5|4134.5|0
1592532000000|2020-06-19 02:00:00|4140.9|4135.9|4141.1|4136.1|4142|4137|4139.7|4134.7|0
1592532300000|2020-06-19 02:05:00|4140.9|4135.9|4140.9|4135.9|4142.5|4137.5|4138.8|4133.8|0
1592532600000|2020-06-19 02:10:00|4141.1|4136.1|4142.3|4137.3|4142.4|4137.4|4140.7|4135.7|0
1592532900000|2020-06-19 02:15:00|4142.1|4137.1|4142.8|4137.8|4143|4138|4141.7|4136.7|0
1592533200000|2020-06-19 02:20:00|4143|4138|4140.1|4135.1|4143.2|4138.2|4139.9|4134.9|0
1592533500000|2020-06-19 02:25:00|4140|4135|4143.7|4138.7|4144.7|4139.7|4138.9|4133.9|0
1592533800000|2020-06-19 02:30:00|4143.8|4138.8|4145.7|4140.7|4145.7|4140.7|4143|4138|0
1592534100000|2020-06-19 02:35:00|4145.8|4140.8|4144.3|4139.3|4146.6|4141.6|4144.3|4139.3|0
1592534400000|2020-06-19 02:40:00|4144.4|4139.4|4144.5|4139.5|4146|4141|4143.5|4138.5|0
1592534700000|2020-06-19 02:45:00|4144.6|4139.6|4144.5|4139.5|4145.7|4140.7|4143.9|4138.9|0
1592535000000|2020-06-19 02:50:00|4144.4|4139.4|4146.7|4141.7|4147.3|4142.3|4144.4|4139.4|0
1592535300000|2020-06-19 02:55:00|4146.6|4141.6|4146.7|4141.7|4147.4|4142.4|4145.6|4140.6|0
1592535600000|2020-06-19 03:00:00|4146.6|4141.6|4145.1|4140.1|4147.6|4142.6|4144.5|4139.5|0
1592535900000|2020-06-19 03:05:00|4145.2|4140.2|4145.8|4140.8|4146.4|4141.4|4143.2|4138.2|0
1592536200000|2020-06-19 03:10:00|4145.6|4140.6|4145.6|4140.6|4146.3|4141.3|4144.4|4139.4|0
1592536500000|2020-06-19 03:15:00|4145.8|4140.8|4145.6|4140.6|4146.7|4141.7|4144.9|4139.9|0
1592536800000|2020-06-19 03:20:00|4145.7|4140.7|4145.2|4140.2|4146.6|4141.6|4144.9|4139.9|0
1592537100000|2020-06-19 03:25:00|4145.1|4140.1|4142.1|4137.1|4145.1|4140.1|4141.2|4136.2|0
1592537400000|2020-06-19 03:30:00|4142.2|4137.2|4142.1|4137.1|4144.3|4139.3|4141.4|4136.4|0
1592537700000|2020-06-19 03:35:00|4142|4137|4142.7|4137.7|4143|4138|4141.5|4136.5|0
1592538000000|2020-06-19 03:40:00|4143|4138|4145|4140|4145.2|4140.2|4143|4138|0
1592538300000|2020-06-19 03:45:00|4144.9|4139.9|4144.3|4139.3|4145.8|4140.8|4143.7|4138.7|0
1592538600000|2020-06-19 03:50:00|4144.7|4139.7|4145.2|4140.2|4145.7|4140.7|4144.1|4139.1|0
1592538900000|2020-06-19 03:55:00|4144.9|4139.9|4146.1|4141.1|4146.6|4141.6|4144.5|4139.5|0
1592539200000|2020-06-19 04:00:00|4145.9|4140.9|4149.7|4144.7|4150.3|4145.3|4145.9|4140.9|0
1592539500000|2020-06-19 04:05:00|4149.9|4144.9|4148.5|4143.5|4150|4145|4148.2|4143.2|0
1592539800000|2020-06-19 04:10:00|4148.3|4143.3|4148.2|4143.2|4149.9|4144.9|4148.2|4143.2|0
1592540100000|2020-06-19 04:15:00|4148.1|4143.1|4149.6|4144.6|4150|4145|4148|4143|0
1592540400000|2020-06-19 04:20:00|4149.7|4144.7|4149.2|4144.2|4150.4|4145.4|4149.2|4144.2|0
1592540700000|2020-06-19 04:25:00|4149.3|4144.3|4148.7|4143.7|4149.6|4144.6|4148.1|4143.1|0
1592541000000|2020-06-19 04:30:00|4148.5|4143.5|4149.4|4144.4|4149.9|4144.9|4148.5|4143.5|0
1592541300000|2020-06-19 04:35:00|4149.5|4144.5|4148.6|4143.6|4149.7|4144.7|4147.2|4142.2|0
1592541600000|2020-06-19 04:40:00|4148.8|4143.8|4148.5|4143.5|4149.3|4144.3|4147.6|4142.6|0
1592541900000|2020-06-19 04:45:00|4148.6|4143.6|4148.6|4143.6|4149.6|4144.6|4148.1|4143.1|0
1592542200000|2020-06-19 04:50:00|4148.5|4143.5|4147.3|4142.3|4148.5|4143.5|4146.5|4141.5|0
1592542500000|2020-06-19 04:55:00|4147.2|4142.2|4145.7|4140.7|4147.2|4142.2|4144.4|4139.4|0
1592542800000|2020-06-19 05:00:00|4145.4|4140.4|4146.5|4141.5|4147|4142|4144.6|4139.6|0
1592543100000|2020-06-19 05:05:00|4146.4|4141.4|4145.7|4140.7|4147.7|4142.7|4145.2|4140.2|0
1592543400000|2020-06-19 05:10:00|4145.8|4140.8|4147.3|4142.3|4147.5|4142.5|4145.3|4140.3|0
1592543700000|2020-06-19 05:15:00|4147.4|4142.4|4146.1|4141.1|4148|4143|4146.1|4141.1|0
1592544000000|2020-06-19 05:20:00|4146|4141|4149.8|4144.8|4150.9|4145.9|4145.4|4140.4|0
1592544300000|2020-06-19 05:25:00|4150|4145|4150|4145|4150.5|4145.5|4149|4144|0
1592544600000|2020-06-19 05:30:00|4149.9|4144.9|4150|4145|4151.1|4146.1|4149.3|4144.3|0
1592544900000|2020-06-19 05:35:00|4150.1|4145.1|4152.4|4147.4|4153|4148|4150.1|4145.1|0
1592545200000|2020-06-19 05:40:00|4152.3|4147.3|4153|4148|4153.3|4148.3|4151.9|4146.9|0
1592545500000|2020-06-19 05:45:00|4152.9|4147.9|4152.4|4147.4|4153.2|4148.2|4151.5|4146.5|0
1592545800000|2020-06-19 05:50:00|4152.6|4147.6|4154.9|4149.9|4155|4150|4152.4|4147.4|0
1592546100000|2020-06-19 05:55:00|4155|4150|4154.8|4149.8|4155.1|4150.1|4154|4149|0
1592546400000|2020-06-19 06:00:00|4155.2|4150.2|4157.7|4152.7|4159.6|4154.6|4154.3|4149.3|0
1592546700000|2020-06-19 06:05:00|4157.9|4152.9|4160.2|4155.2|4160.6|4155.6|4157.4|4152.4|0
1592547000000|2020-06-19 06:10:00|4160.3|4155.3|4160.1|4155.1|4160.9|4155.9|4159.6|4154.6|0
1592547300000|2020-06-19 06:15:00|4160.2|4155.2|4161.7|4156.7|4161.7|4156.7|4159.6|4154.6|0
1592547600000|2020-06-19 06:20:00|4161.8|4156.8|4167.5|4162.5|4169.2|4164.2|4160.9|4155.9|0
1592547900000|2020-06-19 06:25:00|4167.3|4162.3|4167.2|4162.2|4169|4164|4167.2|4162.2|0
1592548200000|2020-06-19 06:30:00|4167.1|4162.1|4175|4170|4176.2|4171.2|4164.9|4159.9|0
1592548500000|2020-06-19 06:35:00|4174.9|4169.9|4170.2|4165.2|4174.9|4169.9|4169.5|4164.5|0
1592548800000|2020-06-19 06:40:00|4170.4|4165.4|4170.3|4165.3|4171.8|4166.8|4169.5|4164.5|0
1592549100000|2020-06-19 06:45:00|4170.1|4165.1|4165.6|4160.6|4170.3|4165.3|4165.4|4160.4|0
1592549400000|2020-06-19 06:50:00|4166.1|4161.1|4163.9|4158.9|4166.1|4161.1|4163.9|4158.9|0
1592549700000|2020-06-19 06:55:00|4163.6|4158.6|4166.6|4161.6|4166.8|4161.8|4163.5|4158.5|0
1592550000000|2020-06-19 07:00:00|4166.9|4161.9|4164.7|4159.7|4166.9|4161.9|4162.7|4157.7|0
1592550300000|2020-06-19 07:05:00|4164.6|4159.6|4164.1|4159.1|4165.7|4160.7|4163.3|4158.3|0
1592550600000|2020-06-19 07:10:00|4164|4159|4166.3|4161.3|4168|4163|4161.9|4156.9|0
1592550900000|2020-06-19 07:15:00|4166.5|4161.5|4167.5|4162.5|4168.7|4163.7|4165.4|4160.4|0
1592551200000|2020-06-19 07:20:00|4167.4|4162.4|4167.9|4162.9|4168.9|4163.9|4166.7|4161.7|0
1592551500000|2020-06-19 07:25:00|4167.5|4162.5|4167.3|4162.3|4169|4164|4165.8|4160.8|0
1592551800000|2020-06-19 07:30:00|4167.1|4162.1|4166.1|4161.1|4167.3|4162.3|4163.9|4158.9|0
1592552100000|2020-06-19 07:35:00|4166.2|4161.2|4165|4160|4166.7|4161.7|4163.9|4158.9|0
1592552400000|2020-06-19 07:40:00|4165.1|4160.1|4168.6|4163.6|4169.3|4164.3|4164.9|4159.9|0
1592552700000|2020-06-19 07:45:00|4168.5|4163.5|4161.2|4156.2|4169|4164|4157.6|4152.6|0
1592553000000|2020-06-19 07:50:00|4161|4156|4159.9|4154.9|4161.1|4156.1|4159.3|4154.3|0
1592553300000|2020-06-19 07:55:00|4160.1|4155.1|4163.4|4158.4|4165.4|4160.4|4159.7|4154.7|0
1592553600000|2020-06-19 08:00:00|4163|4158|4157.4|4154.4|4163.4|4158.4|4150.6|4147.6|0
1592553900000|2020-06-19 08:05:00|4157.2|4154.2|4157.7|4154.7|4159.5|4156.5|4156.6|4153.6|0
1592554200000|2020-06-19 08:10:00|4157.8|4154.8|4153.1|4150.1|4157.8|4154.8|4153.1|4150.1|0
1592554500000|2020-06-19 08:15:00|4153.4|4150.4|4153.3|4150.3|4154.5|4151.5|4152.7|4149.7|0
1592554800000|2020-06-19 08:20:00|4153.4|4150.4|4155.1|4152.1|4155.1|4152.1|4152.1|4149.1|0
1592555100000|2020-06-19 08:25:00|4153.3|4150.3|4153.4|4150.4|4155.6|4152.6|4152.3|4149.3|0
1592555400000|2020-06-19 08:30:00|4153.2|4150.2|4154.8|4151.8|4155|4152|4153.2|4150.2|0
1592555700000|2020-06-19 08:35:00|4154.5|4151.5|4154|4151|4155.5|4152.5|4153.6|4150.6|0
1592556000000|2020-06-19 08:40:00|4153.9|4150.9|4155.1|4152.1|4155.8|4152.8|4153.9|4150.9|0
1592556300000|2020-06-19 08:45:00|4155.4|4152.4|4156.8|4153.8|4158.2|4155.2|4155.3|4152.3|0
1592556600000|2020-06-19 08:50:00|4157.4|4154.4|4158.4|4155.4|4160.7|4157.7|4157.4|4154.4|0
1592556900000|2020-06-19 08:55:00|4158|4155|4157.7|4154.7|4158.8|4155.8|4157.7|4154.7|0
1592557200000|2020-06-19 09:00:00|4157.6|4154.6|4158.8|4155.8|4159.1|4156.1|4157.5|4154.5|0
1592557500000|2020-06-19 09:05:00|4159|4156|4158.1|4155.1|4159.2|4156.2|4158|4155|0
1592557800000|2020-06-19 09:10:00|4158|4155|4159.1|4156.1|4159.1|4156.1|4157.8|4154.8|0
1592558100000|2020-06-19 09:15:00|4159|4156|4161.8|4158.8|4162.1|4159.1|4159|4156|0
1592558400000|2020-06-19 09:20:00|4161.6|4158.6|4164.5|4161.5|4164.5|4161.5|4161.5|4158.5|0
1592558700000|2020-06-19 09:25:00|4164.6|4161.6|4165.8|4162.8|4165.8|4162.8|4164.5|4161.5|0
1592559000000|2020-06-19 09:30:00|4165.3|4162.3|4166.6|4163.6|4166.7|4163.7|4165.3|4162.3|0
1592559300000|2020-06-19 09:35:00|4166.7|4163.7|4167|4164|4167.3|4164.3|4166|4163|0
1592559600000|2020-06-19 09:40:00|4167.1|4164.1|4164.7|4161.7|4167.1|4164.1|4164|4161|0
1592559900000|2020-06-19 09:45:00|4165.2|4162.2|4163.9|4160.9|4165.2|4162.2|4163.1|4160.1|0
1592560200000|2020-06-19 09:50:00|4163.8|4160.8|4162.8|4159.8|4165.1|4162.1|4162.8|4159.8|0
1592560500000|2020-06-19 09:55:00|4163|4160|4165.5|4162.5|4165.5|4162.5|4162.5|4159.5|0
1592560800000|2020-06-19 10:00:00|4164.7|4161.7|4164.3|4161.3|4166.1|4163.1|4163.5|4160.5|0
1592561100000|2020-06-19 10:05:00|4164.4|4161.4|4166.5|4163.5|4167.2|4164.2|4164.4|4161.4|0
1592561400000|2020-06-19 10:10:00|4166.9|4163.9|4169.1|4166.1|4169.3|4166.3|4166|4163|0
1592561700000|2020-06-19 10:15:00|4168.6|4165.6|4167.3|4164.3|4168.6|4165.6|4167.3|4164.3|0
1592562000000|2020-06-19 10:20:00|4167.4|4164.4|4166.8|4163.8|4167.4|4164.4|4166.6|4163.6|0
1592562300000|2020-06-19 10:25:00|4166.7|4163.7|4163.9|4160.9|4167.1|4164.1|4163.7|4160.7|0
1592562600000|2020-06-19 10:30:00|4164.7|4161.7|4161.9|4158.9|4165.9|4162.9|4161|4158|0
1592562900000|2020-06-19 10:35:00|4162|4159|4163.6|4160.6|4164.1|4161.1|4160.7|4157.7|0
1592563200000|2020-06-19 10:40:00|4163.7|4160.7|4164.2|4161.2|4164.8|4161.8|4163.7|4160.7|0
1592563500000|2020-06-19 10:45:00|4164.6|4161.6|4164.1|4161.1|4164.7|4161.7|4164.1|4161.1|0
1592563800000|2020-06-19 10:50:00|4164.2|4161.2|4162.8|4159.8|4164.2|4161.2|4162.6|4159.6|0
1592564100000|2020-06-19 10:55:00|4162.9|4159.9|4162.9|4159.9|4162.9|4159.9|4161.7|4158.7|0
1592564400000|2020-06-19 11:00:00|4163.1|4160.1|4164.8|4161.8|4165|4162|4161.8|4158.8|0
1592564700000|2020-06-19 11:05:00|4164.9|4161.9|4166|4163|4166.2|4163.2|4164.7|4161.7|0
1592565000000|2020-06-19 11:10:00|4166.1|4163.1|4164.9|4161.9|4166.5|4163.5|4164.8|4161.8|0
1592565300000|2020-06-19 11:15:00|4164.7|4161.7|4163.4|4160.4|4164.8|4161.8|4163.1|4160.1|0
1592565600000|2020-06-19 11:20:00|4163.5|4160.5|4163.4|4160.4|4164|4161|4162.9|4159.9|0
1592565900000|2020-06-19 11:25:00|4163.6|4160.6|4164.5|4161.5|4165.1|4162.1|4163.5|4160.5|0
1592566200000|2020-06-19 11:30:00|4164.8|4161.8|4166|4163|4166.1|4163.1|4164.4|4161.4|0
1592566500000|2020-06-19 11:35:00|4165.7|4162.7|4167.5|4164.5|4167.6|4164.6|4165.5|4162.5|0
1592566800000|2020-06-19 11:40:00|4167.6|4164.6|4166.9|4163.9|4167.6|4164.6|4166.8|4163.8|0
1592567100000|2020-06-19 11:45:00|4166.8|4163.8|4169.4|4166.4|4169.5|4166.5|4166.8|4163.8|0
1592567400000|2020-06-19 11:50:00|4169.2|4166.2|4170.5|4167.5|4170.7|4167.7|4169.2|4166.2|0
1592567700000|2020-06-19 11:55:00|4170.6|4167.6|4172.1|4169.1|4172.6|4169.6|4169.4|4166.4|0
1592568000000|2020-06-19 12:00:00|4171.9|4168.9|4173.1|4170.1|4173.1|4170.1|4171|4168|0
1592568300000|2020-06-19 12:05:00|4173.4|4170.4|4176.2|4173.2|4176.2|4173.2|4172.3|4169.3|0
1592568600000|2020-06-19 12:10:00|4175.7|4172.7|4174.5|4171.5|4175.9|4172.9|4174.2|4171.2|0
1592568900000|2020-06-19 12:15:00|4174.4|4171.4|4172.8|4169.8|4174.4|4171.4|4172.4|4169.4|0
1592569200000|2020-06-19 12:20:00|4172.9|4169.9|4172.5|4169.5|4173|4170|4171.6|4168.6|0
1592569500000|2020-06-19 12:25:00|4172.4|4169.4|4171.9|4168.9|4172.5|4169.5|4170.8|4167.8|0
1592569800000|2020-06-19 12:30:00|4172.1|4169.1|4174.6|4171.6|4174.6|4171.6|4172.1|4169.1|0
1592570100000|2020-06-19 12:35:00|4174.5|4171.5|4175.1|4172.1|4176.9|4173.9|4174.4|4171.4|0
1592570400000|2020-06-19 12:40:00|4175.2|4172.2|4176.7|4173.7|4176.7|4173.7|4174.3|4171.3|0
1592570700000|2020-06-19 12:45:00|4176.6|4173.6|4174.9|4171.9|4176.7|4173.7|4174|4171|0
1592571000000|2020-06-19 12:50:00|4174.8|4171.8|4175.3|4172.3|4175.7|4172.7|4174.3|4171.3|0
1592571300000|2020-06-19 12:55:00|4175.2|4172.2|4174.5|4171.5|4175.7|4172.7|4174.3|4171.3|0
1592571600000|2020-06-19 13:00:00|4174.1|4171.1|4172.8|4169.8|4174.2|4171.2|4172.1|4169.1|0
1592571900000|2020-06-19 13:05:00|4172.7|4169.7|4172.2|4169.2|4173|4170|4171.8|4168.8|0
1592572200000|2020-06-19 13:10:00|4172.3|4169.3|4175.4|4172.4|4175.6|4172.6|4171.9|4168.9|0
1592572500000|2020-06-19 13:15:00|4175.5|4172.5|4179.7|4176.7|4180.3|4177.3|4175.3|4172.3|0
1592572800000|2020-06-19 13:20:00|4179.6|4176.6|4179.5|4176.5|4179.8|4176.8|4178.7|4175.7|0
1592573100000|2020-06-19 13:25:00|4179.4|4176.4|4177|4174|4180.8|4177.8|4173|4170|0
1592573400000|2020-06-19 13:30:00|4172.4|4169.4|4160.1|4158.3|4172.9|4169.9|4157.2|4155.4|0
1592573700000|2020-06-19 13:35:00|4160.6|4158.8|4163.8|4162|4163.9|4162.1|4151.7|4149.9|0
1592574000000|2020-06-19 13:40:00|4163.9|4162.1|4162.5|4160.7|4168.2|4166.4|4162.5|4160.7|0
1592574300000|2020-06-19 13:45:00|4163|4161.2|4174|4172.2|4175.3|4173.5|4159|4157.2|0
1592574600000|2020-06-19 13:50:00|4174.6|4172.8|4178.3|4176.5|4178.8|4177|4174.5|4172.7|0
1592574900000|2020-06-19 13:55:00|4178.2|4176.4|4170.5|4168.7|4178.2|4176.4|4167.5|4165.7|0
1592575200000|2020-06-19 14:00:00|4170.9|4169.1|4174.3|4172.5|4175.4|4173.6|4166|4164.2|0
1592575500000|2020-06-19 14:05:00|4174.2|4172.4|4176.5|4174.7|4176.7|4174.9|4171.4|4169.6|0
1592575800000|2020-06-19 14:10:00|4176.4|4174.6|4182.9|4181.1|4182.9|4181.1|4173|4171.2|0
1592576100000|2020-06-19 14:15:00|4183.1|4181.3|4179.1|4177.3|4184.2|4182.4|4178.6|4176.8|0
1592576400000|2020-06-19 14:20:00|4179.9|4178.1|4176.6|4174.8|4180.3|4178.5|4175.7|4173.9|0
1592576700000|2020-06-19 14:25:00|4176.5|4174.7|4178.6|4176.8|4180.5|4178.7|4173.9|4172.1|0
1592577000000|2020-06-19 14:30:00|4178.7|4176.9|4172.6|4170.8|4179.9|4178.1|4172|4170.2|0
1592577300000|2020-06-19 14:35:00|4172.7|4170.9|4172|4170.2|4174.9|4173.1|4170.8|4169|0
1592577600000|2020-06-19 14:40:00|4172.1|4170.3|4167.6|4165.8|4172.1|4170.3|4164.1|4162.3|0
1592577900000|2020-06-19 14:45:00|4167.7|4165.9|4168.8|4167|4169.9|4168.1|4163.1|4161.3|0
1592578200000|2020-06-19 14:50:00|4168.6|4166.8|4169.8|4168|4169.8|4168|4162.6|4160.8|0
1592578500000|2020-06-19 14:55:00|4169.9|4168.1|4169.1|4167.3|4170.1|4168.3|4165.4|4163.6|0
1592578800000|2020-06-19 15:00:00|4169.3|4167.5|4172|4170.2|4172|4170.2|4168.6|4166.8|0
1592579100000|2020-06-19 15:05:00|4171.9|4170.1|4171.7|4169.9|4173.2|4171.4|4169.9|4168.1|0
1592579400000|2020-06-19 15:10:00|4171.5|4169.7|4172.6|4170.8|4174.3|4172.5|4170|4168.2|0
1592579700000|2020-06-19 15:15:00|4172.1|4170.3|4165.1|4163.3|4172.3|4170.5|4164.4|4162.6|0
1592580000000|2020-06-19 15:20:00|4164.9|4163.1|4167.2|4165.4|4167.7|4165.9|4159.1|4157.3|0
1592580300000|2020-06-19 15:25:00|4167.3|4165.5|4167.6|4165.8|4168.4|4166.6|4163.5|4161.7|0
1592580600000|2020-06-19 15:30:00|4167.4|4165.6|4164.8|4163|4167.9|4166.1|4164.7|4162.9|0
1592580900000|2020-06-19 15:35:00|4164.7|4162.9|4160.1|4158.3|4166|4164.2|4158.7|4156.9|0
1592581200000|2020-06-19 15:40:00|4160|4158.2|4156.7|4154.9|4161.5|4159.7|4155|4153.2|0
1592581500000|2020-06-19 15:45:00|4156.6|4154.8|4160.7|4158.9|4162.1|4160.3|4156.6|4154.8|0
1592581800000|2020-06-19 15:50:00|4160.8|4159|4163|4161.2|4163.7|4161.9|4158.9|4157.1|0
1592582100000|2020-06-19 15:55:00|4162.7|4160.9|4156.7|4154.9|4162.7|4160.9|4155.8|4154|0
1592582400000|2020-06-19 16:00:00|4156.8|4155|4153|4151.2|4158.2|4156.4|4153|4151.2|0
1592582700000|2020-06-19 16:05:00|4152.6|4150.8|4150|4148.2|4153.5|4151.7|4147.9|4146.1|0
1592583000000|2020-06-19 16:10:00|4150.3|4148.5|4137.4|4135.6|4153.5|4151.7|4137.1|4135.3|0
1592583300000|2020-06-19 16:15:00|4137.1|4135.3|4119|4117.2|4141.4|4139.6|4118.7|4116.9|0
1592583600000|2020-06-19 16:20:00|4119.3|4117.5|4119.4|4117.6|4132.4|4130.6|4116|4114.2|0
1592583900000|2020-06-19 16:25:00|4119.3|4117.5|4129.2|4127.4|4129.2|4127.4|4117.6|4115.8|0
1592584200000|2020-06-19 16:30:00|4128.9|4127.1|4132.1|4130.3|4136.6|4134.8|4127.3|4125.5|0
1592584500000|2020-06-19 16:35:00|4132.3|4130.5|4129.8|4128|4135.5|4133.7|4128|4126.2|0
1592584800000|2020-06-19 16:40:00|4130.2|4128.4|4137.1|4135.3|4137.5|4135.7|4125.7|4123.9|0
1592585100000|2020-06-19 16:45:00|4136.6|4134.8|4142.2|4140.4|4142.7|4140.9|4134.6|4132.8|0
1592585400000|2020-06-19 16:50:00|4142.1|4140.3|4144|4142.2|4144.6|4142.8|4140.6|4138.8|0
1592585700000|2020-06-19 16:55:00|4143.9|4142.1|4149.6|4147.8|4151.1|4149.3|4142.6|4140.8|0
1592586000000|2020-06-19 17:00:00|4149.5|4147.7|4146.7|4144.9|4150.7|4148.9|4144.5|4142.7|0
1592586300000|2020-06-19 17:05:00|4146.6|4144.8|4143.8|4142|4147.9|4146.1|4143.4|4141.6|0
1592586600000|2020-06-19 17:10:00|4143.9|4142.1|4145.7|4143.9|4149.2|4147.4|4143.6|4141.8|0
1592586900000|2020-06-19 17:15:00|4145.8|4144|4141.7|4139.9|4146.9|4145.1|4139.1|4137.3|0
1592587200000|2020-06-19 17:20:00|4141.8|4140|4128.4|4126.6|4141.8|4140|4128.3|4126.5|0
1592587500000|2020-06-19 17:25:00|4128.3|4126.5|4128.3|4126.5|4130.5|4128.7|4127.2|4125.4|0
1592587800000|2020-06-19 17:30:00|4128.1|4126.3|4120.5|4118.7|4128.5|4126.7|4119.5|4117.7|0
1592588100000|2020-06-19 17:35:00|4120.2|4118.4|4131.1|4129.3|4132.1|4130.3|4120.2|4118.4|0
1592588400000|2020-06-19 17:40:00|4131|4129.2|4133.4|4131.6|4133.9|4132.1|4128.6|4126.8|0
1592588700000|2020-06-19 17:45:00|4133.5|4131.7|4128.1|4126.3|4134.8|4133|4123.8|4122|0
1592589000000|2020-06-19 17:50:00|4128.4|4126.6|4126.3|4124.5|4131.9|4130.1|4125|4123.2|0
1592589300000|2020-06-19 17:55:00|4126.6|4124.8|4117.7|4115.9|4130|4128.2|4117.5|4115.7|0
1592589600000|2020-06-19 18:00:00|4117.8|4116|4122.6|4120.8|4126.5|4124.7|4117.8|4116|0
1592589900000|2020-06-19 18:05:00|4122.7|4120.9|4118.8|4117|4123.2|4121.4|4111.2|4109.4|0
1592590200000|2020-06-19 18:10:00|4118.9|4117.1|4113|4111.2|4118.9|4117.1|4110.9|4109.1|0
1592590500000|2020-06-19 18:15:00|4113.7|4111.9|4109.5|4107.7|4118.9|4117.1|4108.4|4106.6|0
1592590800000|2020-06-19 18:20:00|4109.4|4107.6|4117.3|4115.5|4118.8|4117|4109.3|4107.5|0
1592591100000|2020-06-19 18:25:00|4117.6|4115.8|4109|4107.2|4118.5|4116.7|4108|4106.2|0
1592591400000|2020-06-19 18:30:00|4109.1|4107.3|4116.5|4114.7|4117|4115.2|4103.9|4102.1|0
1592591700000|2020-06-19 18:35:00|4116.2|4114.4|4120.9|4119.1|4121.8|4120|4115.5|4113.7|0
1592592000000|2020-06-19 18:40:00|4120.8|4119|4120.9|4119.1|4123.3|4121.5|4118|4116.2|0
1592592300000|2020-06-19 18:45:00|4121.1|4119.3|4120|4118.2|4125.8|4124|4120|4118.2|0
1592592600000|2020-06-19 18:50:00|4120.6|4118.8|4129.6|4127.8|4130.3|4128.5|4120|4118.2|0
1592592900000|2020-06-19 18:55:00|4128.9|4127.1|4128.6|4126.8|4131.8|4130|4126.8|4125|0
1592593200000|2020-06-19 19:00:00|4128.4|4126.6|4127.4|4125.6|4129.3|4127.5|4124.6|4122.8|0
1592593500000|2020-06-19 19:05:00|4127.2|4125.4|4124.5|4122.7|4127.6|4125.8|4123.4|4121.6|0
1592593800000|2020-06-19 19:10:00|4123.7|4121.9|4127.6|4125.8|4129.8|4128|4118.8|4117|0
1592594100000|2020-06-19 19:15:00|4127.7|4125.9|4135.2|4133.4|4135.8|4134|4127.6|4125.8|0
1592594400000|2020-06-19 19:20:00|4135.4|4133.6|4135|4133.2|4137.7|4135.9|4131.6|4129.8|0
1592594700000|2020-06-19 19:25:00|4135.1|4133.3|4131.2|4129.4|4136.5|4134.7|4130.6|4128.8|0
1592595000000|2020-06-19 19:30:00|4132.1|4130.3|4133.9|4132.1|4134|4132.2|4129.9|4128.1|0
1592595300000|2020-06-19 19:35:00|4133.8|4132|4127.9|4126.1|4134.1|4132.3|4127|4125.2|0
1592595600000|2020-06-19 19:40:00|4128.4|4126.6|4132.3|4130.5|4132.4|4130.6|4127.3|4125.5|0
1592595900000|2020-06-19 19:45:00|4132.2|4130.4|4124.5|4122.7|4133.7|4131.9|4122.6|4120.8|0
1592596200000|2020-06-19 19:50:00|4124.4|4122.6|4129.7|4127.9|4132.1|4130.3|4124|4122.2|0
1592596500000|2020-06-19 19:55:00|4128.8|4127|4126.2|4124.4|4131.5|4129.7|4125.5|4123.7|0
1592596800000|2020-06-19 20:00:00|4126.8|4123.8|4120|4117|4130.3|4127.3|4118|4115|0
1592597100000|2020-06-19 20:05:00|4119.9|4116.9|4117|4114|4120.6|4117.6|4114.7|4111.7|0
1592597400000|2020-06-19 20:10:00|4116.9|4113.9|4110.1|4107.1|4117.1|4114.1|4110.1|4107.1|0
1592597700000|2020-06-19 20:15:00|4110|4107|4112.7|4109.7|4113.1|4110.1|4109.7|4106.7|0
1592598000000|2020-06-19 20:20:00|4112.8|4109.8|4114.4|4111.4|4114.6|4111.6|4112.8|4109.8|0
1592598300000|2020-06-19 20:25:00|4114.3|4111.3|4114|4111|4114.5|4111.5|4113.5|4110.5|0
1592598600000|2020-06-19 20:30:00|4113.9|4110.9|4111.7|4108.7|4114.1|4111.1|4111.5|4108.5|0
1592598900000|2020-06-19 20:35:00|4112|4109|4112.9|4109.9|4112.9|4109.9|4111.7|4108.7|0
1592599200000|2020-06-19 20:40:00|4113.2|4110.2|4112.7|4109.7|4114.2|4111.2|4112.1|4109.1|0
1592599500000|2020-06-19 20:45:00|4112.8|4109.8|4113|4110|4113.8|4110.8|4112.4|4109.4|0
1592599800000|2020-06-19 20:50:00|4113.1|4110.1|4113.9|4110.9|4114.1|4111.1|4112.9|4109.9|0
1592600100000|2020-06-19 20:55:00|4114.7|4111.7|4113.6|4110.6|4115|4112|4113|4110|0
1592776800000|2020-06-21 22:00:00|4092|4087|4098|4093|4102.6|4097.6|4089.9|4084.9|0
1592777100000|2020-06-21 22:05:00|4097.7|4092.7|4086.6|4081.6|4100.1|4095.1|4080.1|4075.1|0
1592777400000|2020-06-21 22:10:00|4086.8|4081.8|4089.4|4084.4|4092.3|4087.3|4085.2|4080.2|0
1592777700000|2020-06-21 22:15:00|4089.5|4084.5|4099.2|4094.2|4099.4|4094.4|4088.3|4083.3|0
1592778000000|2020-06-21 22:20:00|4099.1|4094.1|4095.8|4090.8|4100.6|4095.6|4093.8|4088.8|0
1592778300000|2020-06-21 22:25:00|4095.9|4090.9|4100|4095|4100|4095|4095.5|4090.5|0
1592778600000|2020-06-21 22:30:00|4100.2|4095.2|4101.1|4096.1|4103.1|4098.1|4098.3|4093.3|0
1592778900000|2020-06-21 22:35:00|4101.2|4096.2|4099.5|4094.5|4103.1|4098.1|4099|4094|0
1592779200000|2020-06-21 22:40:00|4099.6|4094.6|4098.1|4093.1|4101.2|4096.2|4097.7|4092.7|0
1592779500000|2020-06-21 22:45:00|4098.2|4093.2|4095.5|4090.5|4098.3|4093.3|4095.5|4090.5|0
1592779800000|2020-06-21 22:50:00|4095.4|4090.4|4097.7|4092.7|4099.1|4094.1|4093.5|4088.5|0
1592780100000|2020-06-21 22:55:00|4097.8|4092.8|4103.8|4098.8|4107.1|4102.1|4097.8|4092.8|0
1592780400000|2020-06-21 23:00:00|4103.9|4098.9|4104.2|4099.2|4105.1|4100.1|4103.7|4098.7|0
1592780700000|2020-06-21 23:05:00|4104.1|4099.1|4103.3|4098.3|4104.8|4099.8|4102.1|4097.1|0
1592781000000|2020-06-21 23:10:00|4103.4|4098.4|4098.2|4093.2|4103.5|4098.5|4096.6|4091.6|0
1592781300000|2020-06-21 23:15:00|4098.3|4093.3|4095.2|4090.2|4098.3|4093.3|4094.6|4089.6|0
1592781600000|2020-06-21 23:20:00|4094.9|4089.9|4098.6|4093.6|4099.6|4094.6|4094.8|4089.8|0
1592781900000|2020-06-21 23:25:00|4098.5|4093.5|4097.6|4092.6|4098.5|4093.5|4096.7|4091.7|0
1592782200000|2020-06-21 23:30:00|4097.7|4092.7|4097.4|4092.4|4100.6|4095.6|4094.8|4089.8|0
1592782500000|2020-06-21 23:35:00|4097.6|4092.6|4100.6|4095.6|4101.3|4096.3|4096.2|4091.2|0
1592782800000|2020-06-21 23:40:00|4100.5|4095.5|4101.9|4096.9|4102.5|4097.5|4100.3|4095.3|0
1592783100000|2020-06-21 23:45:00|4101.8|4096.8|4104|4099|4105.4|4100.4|4101.8|4096.8|0
1592783400000|2020-06-21 23:50:00|4104.2|4099.2|4105.4|4100.4|4107.1|4102.1|4102.9|4097.9|0
1592783700000|2020-06-21 23:55:00|4105.5|4100.5|4106.5|4101.5|4107.5|4102.5|4105.2|4100.2|0
1592784000000|2020-06-22 00:00:00|4106.6|4101.6|4108.9|4103.9|4109.5|4104.5|4102|4097|0
1592784300000|2020-06-22 00:05:00|4109.1|4104.1|4108.2|4103.2|4109.7|4104.7|4105.7|4100.7|0
1592784600000|2020-06-22 00:10:00|4108.3|4103.3|4107.8|4102.8|4108.3|4103.3|4103.5|4098.5|0
1592784900000|2020-06-22 00:15:00|4107.6|4102.6|4113.2|4108.2|4114.2|4109.2|4107.6|4102.6|0
1592785200000|2020-06-22 00:20:00|4113.3|4108.3|4112.9|4107.9|4115.4|4110.4|4112.4|4107.4|0
1592785500000|2020-06-22 00:25:00|4112.8|4107.8|4111.9|4106.9|4114.3|4109.3|4109.6|4104.6|0
1592785800000|2020-06-22 00:30:00|4112.6|4107.6|4107.4|4102.4|4113.7|4108.7|4107.2|4102.2|0
1592786100000|2020-06-22 00:35:00|4107.1|4102.1|4108.2|4103.2|4110.4|4105.4|4106.4|4101.4|0
1592786400000|2020-06-22 00:40:00|4108.1|4103.1|4109.8|4104.8|4112.3|4107.3|4106.7|4101.7|0
1592786700000|2020-06-22 00:45:00|4110.1|4105.1|4110.5|4105.5|4113.4|4108.4|4109.5|4104.5|0
1592787000000|2020-06-22 00:50:00|4110.4|4105.4|4108.6|4103.6|4111.6|4106.6|4108.5|4103.5|0
1592787300000|2020-06-22 00:55:00|4108.5|4103.5|4110.9|4105.9|4112.2|4107.2|4108.5|4103.5|0
1592787600000|2020-06-22 01:00:00|4111.3|4106.3|4120.9|4115.9|4124|4119|4110.7|4105.7|0
1592787900000|2020-06-22 01:05:00|4121.1|4116.1|4119.5|4114.5|4123|4118|4119.4|4114.4|0
1592788200000|2020-06-22 01:10:00|4119.7|4114.7|4122.8|4117.8|4124.1|4119.1|4119.5|4114.5|0
1592788500000|2020-06-22 01:15:00|4123|4118|4125.3|4120.3|4125.9|4120.9|4122.6|4117.6|0
1592788800000|2020-06-22 01:20:00|4125.5|4120.5|4130|4125|4130.3|4125.3|4125.3|4120.3|0
1592789100000|2020-06-22 01:25:00|4130.1|4125.1|4128.5|4123.5|4130.1|4125.1|4127.1|4122.1|0
1592789400000|2020-06-22 01:30:00|4128.3|4123.3|4128.3|4123.3|4129.6|4124.6|4126.4|4121.4|0
1592789700000|2020-06-22 01:35:00|4128.2|4123.2|4131|4126|4134.1|4129.1|4127.7|4122.7|0
1592790000000|2020-06-22 01:40:00|4131.1|4126.1|4132|4127|4132.7|4127.7|4130.9|4125.9|0
1592790300000|2020-06-22 01:45:00|4132.2|4127.2|4131.2|4126.2|4132.2|4127.2|4130.6|4125.6|0
1592790600000|2020-06-22 01:50:00|4131.4|4126.4|4129.8|4124.8|4132.9|4127.9|4129.5|4124.5|0
1592790900000|2020-06-22 01:55:00|4129.7|4124.7|4127.8|4122.8|4131.6|4126.6|4127|4122|0
1592791200000|2020-06-22 02:00:00|4127.7|4122.7|4130.4|4125.4|4131.1|4126.1|4127.3|4122.3|0
1592791500000|2020-06-22 02:05:00|4130.6|4125.6|4131.9|4126.9|4132.2|4127.2|4129.8|4124.8|0
1592791800000|2020-06-22 02:10:00|4132|4127|4131.7|4126.7|4132.6|4127.6|4131.3|4126.3|0
1592792100000|2020-06-22 02:15:00|4131.8|4126.8|4132.8|4127.8|4132.9|4127.9|4130.3|4125.3|0
1592792400000|2020-06-22 02:20:00|4132.7|4127.7|4132.6|4127.6|4133.9|4128.9|4131.6|4126.6|0
1592792700000|2020-06-22 02:25:00|4132.5|4127.5|4134.7|4129.7|4137.3|4132.3|4131.9|4126.9|0
1592793000000|2020-06-22 02:30:00|4134.6|4129.6|4134.1|4129.1|4135.2|4130.2|4133.1|4128.1|0
1592793300000|2020-06-22 02:35:00|4134.2|4129.2|4135.5|4130.5|4137.5|4132.5|4133.1|4128.1|0
1592793600000|2020-06-22 02:40:00|4135.6|4130.6|4131.5|4126.5|4136.1|4131.1|4131.5|4126.5|0
1592793900000|2020-06-22 02:45:00|4131.6|4126.6|4132.1|4127.1|4133|4128|4131.6|4126.6|0
1592794200000|2020-06-22 02:50:00|4132|4127|4132.2|4127.2|4133.6|4128.6|4131.7|4126.7|0
1592794500000|2020-06-22 02:55:00|4132.4|4127.4|4132.5|4127.5|4134.1|4129.1|4131.5|4126.5|0
1592794800000|2020-06-22 03:00:00|4132.6|4127.6|4130.9|4125.9|4132.8|4127.8|4130.2|4125.2|0
1592795100000|2020-06-22 03:05:00|4131.1|4126.1|4131.3|4126.3|4132.1|4127.1|4130.3|4125.3|0
1592795400000|2020-06-22 03:10:00|4131.2|4126.2|4134.4|4129.4|4135.4|4130.4|4130.8|4125.8|0
1592795700000|2020-06-22 03:15:00|4134.1|4129.1|4133.5|4128.5|4134.7|4129.7|4132.8|4127.8|0
1592796000000|2020-06-22 03:20:00|4133.4|4128.4|4134.8|4129.8|4135.1|4130.1|4132.5|4127.5|0
1592796300000|2020-06-22 03:25:00|4134.7|4129.7|4136.8|4131.8|4137.3|4132.3|4133.6|4128.6|0
1592796600000|2020-06-22 03:30:00|4136.2|4131.2|4142.8|4137.8|4142.9|4137.9|4135.8|4130.8|0
1592796900000|2020-06-22 03:35:00|4142.6|4137.6|4141.8|4136.8|4142.7|4137.7|4140.7|4135.7|0
1592797200000|2020-06-22 03:40:00|4141.9|4136.9|4141|4136|4142.8|4137.8|4140.8|4135.8|0
1592797500000|2020-06-22 03:45:00|4141.1|4136.1|4141.3|4136.3|4141.6|4136.6|4140|4135|0
1592797800000|2020-06-22 03:50:00|4141.2|4136.2|4141.8|4136.8|4141.8|4136.8|4140.4|4135.4|0
1592798100000|2020-06-22 03:55:00|4142|4137|4140.5|4135.5|4142|4137|4140.1|4135.1|0
1592798400000|2020-06-22 04:00:00|4140.7|4135.7|4142.5|4137.5|4143.9|4138.9|4140.4|4135.4|0
1592798700000|2020-06-22 04:05:00|4142.4|4137.4|4142.3|4137.3|4143.3|4138.3|4141.6|4136.6|0
1592799000000|2020-06-22 04:10:00|4142.5|4137.5|4141.7|4136.7|4142.9|4137.9|4141.4|4136.4|0
1592799300000|2020-06-22 04:15:00|4141.9|4136.9|4142.1|4137.1|4142.2|4137.2|4141.1|4136.1|0
1592799600000|2020-06-22 04:20:00|4142.3|4137.3|4138.9|4133.9|4142.4|4137.4|4137.3|4132.3|0
1592799900000|2020-06-22 04:25:00|4138.8|4133.8|4139.5|4134.5|4140.6|4135.6|4138.7|4133.7|0
1592800200000|2020-06-22 04:30:00|4139.6|4134.6|4138.7|4133.7|4141.7|4136.7|4138.3|4133.3|0
1592800500000|2020-06-22 04:35:00|4138.8|4133.8|4138.6|4133.6|4139.2|4134.2|4136.7|4131.7|0
1592800800000|2020-06-22 04:40:00|4138.7|4133.7|4137.7|4132.7|4139.2|4134.2|4136.9|4131.9|0
1592801100000|2020-06-22 04:45:00|4137.6|4132.6|4134.3|4129.3|4138.9|4133.9|4133.5|4128.5|0
1592801400000|2020-06-22 04:50:00|4134.2|4129.2|4133.1|4128.1|4136|4131|4133.1|4128.1|0
1592801700000|2020-06-22 04:55:00|4133|4128|4132.4|4127.4|4133.6|4128.6|4131.5|4126.5|0
1592802000000|2020-06-22 05:00:00|4132.1|4127.1|4134.3|4129.3|4134.3|4129.3|4130.9|4125.9|0
1592802300000|2020-06-22 05:05:00|4134.4|4129.4|4128.8|4123.8|4134.4|4129.4|4126.6|4121.6|0
1592802600000|2020-06-22 05:10:00|4128.7|4123.7|4127.4|4122.4|4130.5|4125.5|4126.4|4121.4|0
1592802900000|2020-06-22 05:15:00|4127.5|4122.5|4130.4|4125.4|4131.5|4126.5|4127.2|4122.2|0
1592803200000|2020-06-22 05:20:00|4130.5|4125.5|4131.7|4126.7|4132.2|4127.2|4130.2|4125.2|0
1592803500000|2020-06-22 05:25:00|4131.8|4126.8|4135.9|4130.9|4136|4131|4131.7|4126.7|0
1592803800000|2020-06-22 05:30:00|4135.8|4130.8|4136.4|4131.4|4136.4|4131.4|4133.6|4128.6|0
1592804100000|2020-06-22 05:35:00|4136.3|4131.3|4134.7|4129.7|4136.3|4131.3|4134.3|4129.3|0
1592804400000|2020-06-22 05:40:00|4134.8|4129.8|4135.8|4130.8|4136.4|4131.4|4133.8|4128.8|0
1592804700000|2020-06-22 05:45:00|4135.7|4130.7|4135.9|4130.9|4136.4|4131.4|4134.7|4129.7|0
1592805000000|2020-06-22 05:50:00|4135.8|4130.8|4132.5|4127.5|4136|4131|4130.6|4125.6|0
1592805300000|2020-06-22 05:55:00|4132.3|4127.3|4130.2|4125.2|4132.6|4127.6|4128.3|4123.3|0
1592805600000|2020-06-22 06:00:00|4130.3|4125.3|4123.5|4118.5|4130.3|4125.3|4122.3|4117.3|0
1592805900000|2020-06-22 06:05:00|4123.7|4118.7|4125.7|4120.7|4126.3|4121.3|4123|4118|0
1592806200000|2020-06-22 06:10:00|4125.5|4120.5|4126.6|4121.6|4128.1|4123.1|4125.5|4120.5|0
1592806500000|2020-06-22 06:15:00|4126.4|4121.4|4124.1|4119.1|4127.5|4122.5|4123|4118|0
1592806800000|2020-06-22 06:20:00|4124.4|4119.4|4123|4118|4125|4120|4121.2|4116.2|0
1592807100000|2020-06-22 06:25:00|4123.1|4118.1|4123.6|4118.6|4126.1|4121.1|4123.1|4118.1|0
1592807400000|2020-06-22 06:30:00|4123.4|4118.4|4120.6|4115.6|4123.9|4118.9|4118.9|4113.9|0
1592807700000|2020-06-22 06:35:00|4120.8|4115.8|4124.8|4119.8|4124.8|4119.8|4120.2|4115.2|0
1592808000000|2020-06-22 06:40:00|4124.6|4119.6|4128.8|4123.8|4129.9|4124.9|4122.6|4117.6|0
1592808300000|2020-06-22 06:45:00|4128.9|4123.9|4130|4125|4131.7|4126.7|4128.5|4123.5|0
1592808600000|2020-06-22 06:50:00|4129.8|4124.8|4132.4|4127.4|4132.9|4127.9|4129.8|4124.8|0
1592808900000|2020-06-22 06:55:00|4132.5|4127.5|4134.6|4129.6|4137.2|4132.2|4131.7|4126.7|0
1592809200000|2020-06-22 07:00:00|4134.4|4129.4|4131.5|4126.5|4135.5|4130.5|4131|4126|0
1592809500000|2020-06-22 07:05:00|4131.4|4126.4|4129.4|4124.4|4131.9|4126.9|4128.6|4123.6|0
1592809800000|2020-06-22 07:10:00|4129.5|4124.5|4135.6|4130.6|4136.3|4131.3|4127.2|4122.2|0
1592810100000|2020-06-22 07:15:00|4135.3|4130.3|4134.7|4129.7|4136|4131|4131.7|4126.7|0
1592810400000|2020-06-22 07:20:00|4134.6|4129.6|4136.4|4131.4|4139.3|4134.3|4133.1|4128.1|0
1592810700000|2020-06-22 07:25:00|4136.3|4131.3|4143.7|4138.7|4145.3|4140.3|4135.4|4130.4|0
1592811000000|2020-06-22 07:30:00|4143.9|4138.9|4145.5|4140.5|4147.7|4142.7|4143.1|4138.1|0
1592811300000|2020-06-22 07:35:00|4145.6|4140.6|4144.8|4139.8|4146.8|4141.8|4143.1|4138.1|0
1592811600000|2020-06-22 07:40:00|4144.7|4139.7|4138.8|4133.8|4147.1|4142.1|4138.6|4133.6|0
1592811900000|2020-06-22 07:45:00|4138.9|4133.9|4140.5|4135.5|4141.5|4136.5|4138.3|4133.3|0
1592812200000|2020-06-22 07:50:00|4140.6|4135.6|4140.8|4135.8|4143.1|4138.1|4138.8|4133.8|0
1592812500000|2020-06-22 07:55:00|4140.9|4135.9|4131.6|4126.6|4142.4|4137.4|4130.6|4125.6|0
1592812800000|2020-06-22 08:00:00|4131.5|4126.5|4113.3|4110.3|4132|4127|4113.3|4110.3|0
1592813100000|2020-06-22 08:05:00|4116.2|4113.2|4124.9|4121.9|4126.9|4123.9|4113.3|4110.3|0
1592813400000|2020-06-22 08:10:00|4125.5|4122.5|4130.7|4127.7|4131.1|4128.1|4120.3|4117.3|0
1592813700000|2020-06-22 08:15:00|4130.8|4127.8|4129.5|4126.5|4133.4|4130.4|4125.3|4122.3|0
1592814000000|2020-06-22 08:20:00|4129.6|4126.6|4127.7|4124.7|4129.6|4126.6|4125.7|4122.7|0
1592814300000|2020-06-22 08:25:00|4127.8|4124.8|4126.8|4123.8|4128.4|4125.4|4125.7|4122.7|0
1592814600000|2020-06-22 08:30:00|4126.4|4123.4|4127.8|4124.8|4127.8|4124.8|4126.1|4123.1|0
1592814900000|2020-06-22 08:35:00|4127.9|4124.9|4131.2|4128.2|4131.6|4128.6|4127.1|4124.1|0
1592815200000|2020-06-22 08:40:00|4131.3|4128.3|4133|4130|4133.4|4130.4|4130.6|4127.6|0
1592815500000|2020-06-22 08:45:00|4132.3|4129.3|4135.4|4132.4|4137.9|4134.9|4131.8|4128.8|0
1592815800000|2020-06-22 08:50:00|4134.9|4131.9|4136|4133|4136.1|4133.1|4134.3|4131.3|0
1592816100000|2020-06-22 08:55:00|4135.9|4132.9|4136.9|4133.9|4137.1|4134.1|4135.6|4132.6|0
1592816400000|2020-06-22 09:00:00|4136.8|4133.8|4143.6|4140.6|4145.5|4142.5|4136.3|4133.3|0
1592816700000|2020-06-22 09:05:00|4143.8|4140.8|4147.8|4144.8|4147.8|4144.8|4143.4|4140.4|0
1592817000000|2020-06-22 09:10:00|4144.9|4141.9|4143.2|4140.2|4147.8|4144.8|4142.8|4139.8|0
1592817300000|2020-06-22 09:15:00|4143.1|4140.1|4141|4138|4147|4144|4139.8|4136.8|0
1592817600000|2020-06-22 09:20:00|4141.3|4138.3|4141.7|4138.7|4144.2|4141.2|4140.2|4137.2|0
1592817900000|2020-06-22 09:25:00|4141.4|4138.4|4143|4140|4145.2|4142.2|4141.2|4138.2|0
1592818200000|2020-06-22 09:30:00|4143.4|4140.4|4141.9|4138.9|4147.3|4144.3|4141.9|4138.9|0
1592818500000|2020-06-22 09:35:00|4142|4139|4142.5|4139.5|4145.2|4142.2|4141.4|4138.4|0
1592818800000|2020-06-22 09:40:00|4144.2|4141.2|4142.7|4139.7|4144.9|4141.9|4141.6|4138.6|0
1592819100000|2020-06-22 09:45:00|4144.7|4141.7|4144|4141|4146.3|4143.3|4142.7|4139.7|0
1592819400000|2020-06-22 09:50:00|4144.1|4141.1|4145|4142|4145.6|4142.6|4143.5|4140.5|0
1592819700000|2020-06-22 09:55:00|4144.7|4141.7|4141.7|4138.7|4145.2|4142.2|4141.7|4138.7|0
1592820000000|2020-06-22 10:00:00|4141.6|4138.6|4140|4137|4142|4139|4139.7|4136.7|0
1592820300000|2020-06-22 10:05:00|4140.2|4137.2|4139.3|4136.3|4140.2|4137.2|4139.3|4136.3|0
1592820600000|2020-06-22 10:10:00|4138.8|4135.8|4138.4|4135.4|4138.8|4135.8|4138.2|4135.2|0
1592820900000|2020-06-22 10:15:00|4138.9|4135.9|4137.5|4134.5|4139.5|4136.5|4137.2|4134.2|0
1592821200000|2020-06-22 10:20:00|4137.2|4134.2|4136.7|4133.7|4137.5|4134.5|4136.7|4133.7|0
1592821500000|2020-06-22 10:25:00|4136.8|4133.8|4137.1|4134.1|4139.3|4136.3|4136.6|4133.6|0
1592821800000|2020-06-22 10:30:00|4137.3|4134.3|4137.8|4134.8|4137.9|4134.9|4137|4134|0
1592822100000|2020-06-22 10:35:00|4137.9|4134.9|4138|4135|4138.6|4135.6|4137.8|4134.8|0
1592822400000|2020-06-22 10:40:00|4138.3|4135.3|4138.9|4135.9|4138.9|4135.9|4138|4135|0
1592822700000|2020-06-22 10:45:00|4139|4136|4136.9|4133.9|4139.1|4136.1|4136.9|4133.9|0
1592823000000|2020-06-22 10:50:00|4137.2|4134.2|4139.6|4136.6|4140|4137|4137.2|4134.2|0
1592823300000|2020-06-22 10:55:00|4139.4|4136.4|4139.4|4136.4|4143|4140|4139.4|4136.4|0
1592823600000|2020-06-22 11:00:00|4138.2|4135.2|4131.4|4128.4|4138.4|4135.4|4130.8|4127.8|0
1592823900000|2020-06-22 11:05:00|4131.1|4128.1|4130.3|4127.3|4134.2|4131.2|4130.1|4127.1|0
1592824200000|2020-06-22 11:10:00|4130.4|4127.4|4130.7|4127.7|4130.7|4127.7|4129.3|4126.3|0
1592824500000|2020-06-22 11:15:00|4130.9|4127.9|4130.6|4127.6|4131.7|4128.7|4130|4127|0
1592824800000|2020-06-22 11:20:00|4130.7|4127.7|4130|4127|4130.9|4127.9|4129.3|4126.3|0
1592825100000|2020-06-22 11:25:00|4130.1|4127.1|4131.9|4128.9|4131.9|4128.9|4129.4|4126.4|0
1592825400000|2020-06-22 11:30:00|4131.8|4128.8|4131.7|4128.7|4132.4|4129.4|4130.7|4127.7|0
1592825700000|2020-06-22 11:35:00|4132.2|4129.2|4134.3|4131.3|4134.7|4131.7|4131.1|4128.1|0
1592826000000|2020-06-22 11:40:00|4134.2|4131.2|4135.8|4132.8|4135.8|4132.8|4133.5|4130.5|0
1592826300000|2020-06-22 11:45:00|4135.7|4132.7|4138.4|4135.4|4138.4|4135.4|4135.6|4132.6|0
1592826600000|2020-06-22 11:50:00|4138.8|4135.8|4139.8|4136.8|4140|4137|4138.3|4135.3|0
1592826900000|2020-06-22 11:55:00|4139.7|4136.7|4141.2|4138.2|4141.5|4138.5|4139.5|4136.5|0
1592827200000|2020-06-22 12:00:00|4141.1|4138.1|4141.3|4138.3|4141.6|4138.6|4139.7|4136.7|0
1592827500000|2020-06-22 12:05:00|4140.3|4137.3|4139.6|4136.6|4140.8|4137.8|4139.6|4136.6|0
1592827800000|2020-06-22 12:10:00|4139.5|4136.5|4140.3|4137.3|4140.6|4137.6|4139.2|4136.2|0
1592828100000|2020-06-22 12:15:00|4140.4|4137.4|4143.2|4140.2|4143.2|4140.2|4140.2|4137.2|0
1592828400000|2020-06-22 12:20:00|4143.1|4140.1|4143.6|4140.6|4144.2|4141.2|4142.6|4139.6|0
1592828700000|2020-06-22 12:25:00|4143.4|4140.4|4142.8|4139.8|4143.6|4140.6|4141.5|4138.5|0
1592829000000|2020-06-22 12:30:00|4142.5|4139.5|4141|4138|4142.9|4139.9|4140.9|4137.9|0
1592829300000|2020-06-22 12:35:00|4140.8|4137.8|4139.6|4136.6|4142|4139|4139.6|4136.6|0
1592829600000|2020-06-22 12:40:00|4139.7|4136.7|4138|4135|4139.7|4136.7|4137.5|4134.5|0
1592829900000|2020-06-22 12:45:00|4137.8|4134.8|4136.9|4133.9|4138.8|4135.8|4136.9|4133.9|0
1592830200000|2020-06-22 12:50:00|4137.2|4134.2|4138.3|4135.3|4139.4|4136.4|4137.1|4134.1|0
1592830500000|2020-06-22 12:55:00|4138.4|4135.4|4136.4|4133.4|4138.5|4135.5|4136.2|4133.2|0
1592830800000|2020-06-22 13:00:00|4136.5|4133.5|4137.3|4134.3|4137.3|4134.3|4135.6|4132.6|0
1592831100000|2020-06-22 13:05:00|4137.2|4134.2|4137.4|4134.4|4138.3|4135.3|4136.6|4133.6|0
1592831400000|2020-06-22 13:10:00|4137.5|4134.5|4137.9|4134.9|4139.3|4136.3|4137.4|4134.4|0
1592831700000|2020-06-22 13:15:00|4137.8|4134.8|4135.7|4132.7|4137.8|4134.8|4135.6|4132.6|0
1592832000000|2020-06-22 13:20:00|4135.8|4132.8|4136.8|4133.8|4136.9|4133.9|4135.3|4132.3|0
1592832300000|2020-06-22 13:25:00|4136.7|4133.7|4137.2|4134.2|4140.2|4137.2|4136.6|4133.6|0
1592832600000|2020-06-22 13:30:00|4135.7|4132.7|4132|4130.2|4135.7|4133.8|4127.3|4125.5|0
1592832900000|2020-06-22 13:35:00|4132.1|4130.3|4122.1|4120.3|4136.6|4134.8|4122|4120.2|0
1592833200000|2020-06-22 13:40:00|4122.7|4120.9|4129.3|4127.5|4133.9|4132.1|4121.9|4120.1|0
1592833500000|2020-06-22 13:45:00|4128.9|4127.1|4130.1|4128.3|4133.3|4131.5|4126.8|4125|0
1592833800000|2020-06-22 13:50:00|4129.8|4128|4133.4|4131.6|4136.4|4134.6|4124|4122.2|0
1592834100000|2020-06-22 13:55:00|4133.2|4131.4|4140|4138.2|4140|4138.2|4133.2|4131.4|0
1592834400000|2020-06-22 14:00:00|4140.2|4138.4|4147.3|4145.5|4149.4|4147.6|4140.2|4138.4|0
1592834700000|2020-06-22 14:05:00|4147.4|4145.6|4146|4144.2|4147.8|4146|4142.4|4140.6|0
1592835000000|2020-06-22 14:10:00|4145.9|4144.1|4150.2|4148.4|4151.7|4149.9|4142.5|4140.7|0
1592835300000|2020-06-22 14:15:00|4150.1|4148.3|4148.5|4146.7|4150.8|4149|4145.2|4143.4|0
1592835600000|2020-06-22 14:20:00|4148.6|4146.8|4148.3|4146.5|4150.9|4149.1|4143.9|4142.1|0
1592835900000|2020-06-22 14:25:00|4148.4|4146.6|4148.1|4146.3|4150.7|4148.9|4145.9|4144.1|0
1592836200000|2020-06-22 14:30:00|4148.5|4146.7|4145.3|4143.5|4151.2|4149.4|4143.9|4142.1|0
1592836500000|2020-06-22 14:35:00|4145.6|4143.8|4150.4|4148.6|4151.2|4149.4|4142.9|4141.1|0
1592836800000|2020-06-22 14:40:00|4150.5|4148.7|4149.2|4147.4|4153.8|4152|4148.3|4146.5|0
1592837100000|2020-06-22 14:45:00|4149.5|4147.7|4147.8|4146|4153.6|4151.8|4146.8|4145|0
1592837400000|2020-06-22 14:50:00|4147.7|4145.9|4142.3|4140.5|4147.7|4145.9|4140.4|4138.6|0
1592837700000|2020-06-22 14:55:00|4142.4|4140.6|4131|4129.2|4143.3|4141.5|4131|4129.2|0
1592838000000|2020-06-22 15:00:00|4131.1|4129.3|4135.2|4133.4|4135.5|4133.7|4127.6|4125.8|0
1592838300000|2020-06-22 15:05:00|4135.8|4134|4136.4|4134.6|4137.6|4135.8|4134|4132.2|0
1592838600000|2020-06-22 15:10:00|4136.6|4134.8|4139.4|4137.6|4139.4|4137.6|4135.4|4133.6|0
1592838900000|2020-06-22 15:15:00|4140.2|4138.4|4145.8|4144|4146.8|4145|4140.2|4138.4|0
1592839200000|2020-06-22 15:20:00|4146|4144.2|4145|4143.2|4147.8|4146|4143.3|4141.5|0
1592839500000|2020-06-22 15:25:00|4145.3|4143.5|4147.5|4145.7|4148.4|4146.6|4144.3|4142.5|0
1592839800000|2020-06-22 15:30:00|4147.6|4145.8|4148.6|4146.8|4148.9|4147.1|4144.2|4142.4|0
1592840100000|2020-06-22 15:35:00|4148.7|4146.9|4149.6|4147.8|4151.2|4149.4|4147.2|4145.4|0
1592840400000|2020-06-22 15:40:00|4149.7|4147.9|4149.8|4148|4152.5|4150.7|4149|4147.2|0
1592840700000|2020-06-22 15:45:00|4150.1|4148.3|4150.3|4148.5|4151.5|4149.7|4149.5|4147.7|0
1592841000000|2020-06-22 15:50:00|4150.4|4148.6|4149.7|4147.9|4151.6|4149.8|4148.3|4146.5|0
1592841300000|2020-06-22 15:55:00|4149.8|4148|4149.1|4147.3|4152.1|4150.3|4149.1|4147.3|0
1592841600000|2020-06-22 16:00:00|4148.9|4147.1|4154.7|4152.9|4156|4154.2|4147.7|4145.9|0
1592841900000|2020-06-22 16:05:00|4154.8|4153|4152.7|4150.9|4156.4|4154.6|4152|4150.2|0
1592842200000|2020-06-22 16:10:00|4152.8|4151|4154.7|4152.9|4155.5|4153.7|4150.2|4148.4|0
1592842500000|2020-06-22 16:15:00|4154.3|4152.5|4154.2|4152.4|4157.3|4155.5|4153.6|4151.8|0
1592842800000|2020-06-22 16:20:00|4154.4|4152.6|4153.6|4151.8|4155.3|4153.5|4152.3|4150.5|0
1592843100000|2020-06-22 16:25:00|4153.7|4151.9|4156.3|4154.5|4156.5|4154.7|4152.7|4150.9|0
1592843400000|2020-06-22 16:30:00|4156.4|4154.6|4157.1|4155.3|4157.1|4155.3|4154.8|4153|0
1592843700000|2020-06-22 16:35:00|4157.2|4155.4|4156|4154.2|4158|4156.2|4153.1|4151.3|0
1592844000000|2020-06-22 16:40:00|4155.9|4154.1|4157.1|4155.3|4157.4|4155.6|4153.3|4151.5|0
1592844300000|2020-06-22 16:45:00|4157|4155.2|4158.1|4156.3|4159.7|4157.9|4154.7|4152.9|0
1592844600000|2020-06-22 16:50:00|4158.2|4156.4|4153.6|4151.8|4158.9|4157.1|4153.4|4151.6|0
1592844900000|2020-06-22 16:55:00|4153.1|4151.3|4159.4|4157.6|4159.8|4158|4153.1|4151.3|0
1592845200000|2020-06-22 17:00:00|4159.5|4157.7|4156|4154.2|4160.9|4159.1|4155.6|4153.8|0
1592845500000|2020-06-22 17:05:00|4155.9|4154.1|4155|4153.2|4157.9|4156.1|4152.8|4151|0
1592845800000|2020-06-22 17:10:00|4155.1|4153.3|4153.2|4151.4|4156|4154.2|4153|4151.2|0
1592846100000|2020-06-22 17:15:00|4153.3|4151.5|4156.8|4155|4156.9|4155.1|4152.2|4150.4|0
1592846400000|2020-06-22 17:20:00|4156.9|4155.1|4158|4156.2|4158.7|4156.9|4155|4153.2|0
1592846700000|2020-06-22 17:25:00|4157.9|4156.1|4158.5|4156.7|4160.2|4158.4|4156.5|4154.7|0
1592847000000|2020-06-22 17:30:00|4158.4|4156.6|4154.8|4153|4158.7|4156.9|4154.5|4152.7|0
1592847300000|2020-06-22 17:35:00|4154.9|4153.1|4154.8|4153|4156.3|4154.5|4152.6|4150.8|0
1592847600000|2020-06-22 17:40:00|4154.6|4152.8|4159.6|4157.8|4160.1|4158.3|4154.6|4152.8|0
1592847900000|2020-06-22 17:45:00|4160.1|4158.3|4162.5|4160.7|4163.7|4161.9|4159.7|4157.9|0
1592848200000|2020-06-22 17:50:00|4162.3|4160.5|4162.5|4160.7|4162.9|4161.1|4160.3|4158.5|0
1592848500000|2020-06-22 17:55:00|4162.7|4160.9|4159.3|4157.5|4163.3|4161.5|4159.1|4157.3|0
1592848800000|2020-06-22 18:00:00|4159.4|4157.6|4152.8|4151|4159.5|4157.7|4151.8|4150|0
1592849100000|2020-06-22 18:05:00|4152.9|4151.1|4157.9|4156.1|4157.9|4156.1|4152.4|4150.6|0
1592849400000|2020-06-22 18:10:00|4158|4156.2|4154.6|4152.8|4158.2|4156.4|4154.2|4152.4|0
1592849700000|2020-06-22 18:15:00|4154.5|4152.7|4158.7|4156.9|4159|4157.2|4154.2|4152.4|0
1592850000000|2020-06-22 18:20:00|4158.8|4157|4160.6|4158.8|4160.7|4158.9|4156.5|4154.7|0
1592850300000|2020-06-22 18:25:00|4160.7|4158.9|4160.9|4159.1|4162.8|4161|4159.8|4158|0
1592850600000|2020-06-22 18:30:00|4160.8|4159|4164|4162.2|4166|4164.2|4160.8|4159|0
1592850900000|2020-06-22 18:35:00|4164.1|4162.3|4164|4162.2|4165.8|4164|4162.8|4161|0
1592851200000|2020-06-22 18:40:00|4164.1|4162.3|4164.3|4162.5|4164.8|4163|4161.4|4159.6|0
1592851500000|2020-06-22 18:45:00|4164.2|4162.4|4166.7|4164.9|4167.1|4165.3|4164.2|4162.4|0
1592851800000|2020-06-22 18:50:00|4166.6|4164.8|4166.3|4164.5|4167.6|4165.8|4165.5|4163.7|0
1592852100000|2020-06-22 18:55:00|4166.4|4164.6|4171.1|4169.3|4172.2|4170.4|4166.2|4164.4|0
1592852400000|2020-06-22 19:00:00|4171|4169.2|4171.9|4170.1|4171.9|4170.1|4169.8|4168|0
1592852700000|2020-06-22 19:05:00|4171.8|4170|4173.9|4172.1|4174.8|4173|4170.4|4168.6|0
1592853000000|2020-06-22 19:10:00|4173.8|4172|4166.4|4164.6|4175.9|4174.1|4166.4|4164.6|0
1592853300000|2020-06-22 19:15:00|4166.9|4165.1|4163.2|4161.4|4168.5|4166.7|4161.1|4159.3|0
1592853600000|2020-06-22 19:20:00|4162.9|4161.1|4158|4156.2|4165|4163.2|4157.3|4155.5|0
1592853900000|2020-06-22 19:25:00|4157.8|4156|4160.2|4158.4|4161.2|4159.4|4157|4155.2|0
1592854200000|2020-06-22 19:30:00|4160.9|4159.1|4163.6|4161.8|4164.7|4162.9|4160.4|4158.6|0
1592854500000|2020-06-22 19:35:00|4163.5|4161.7|4164.7|4162.9|4165.4|4163.6|4160.3|4158.5|0
1592854800000|2020-06-22 19:40:00|4164.8|4163|4167.8|4166|4167.9|4166.1|4162.6|4160.8|0
1592855100000|2020-06-22 19:45:00|4167.9|4166.1|4166.5|4164.7|4171.2|4169.4|4166.2|4164.4|0
1592855400000|2020-06-22 19:50:00|4166|4164.2|4171.4|4169.6|4171.4|4169.6|4164.8|4163|0
1592855700000|2020-06-22 19:55:00|4171.5|4169.7|4175|4173.2|4175.9|4174.1|4169.1|4167.3|0
1592856000000|2020-06-22 20:00:00|4175.7|4172.7|4176.4|4173.4|4177.2|4174.2|4171.4|4168.4|0
1592856300000|2020-06-22 20:05:00|4176.5|4173.5|4177.7|4174.7|4178.5|4175.5|4176.2|4173.2|0
1592856600000|2020-06-22 20:10:00|4177.8|4174.8|4177.8|4174.8|4178.2|4175.2|4177|4174|0
1592856900000|2020-06-22 20:15:00|4177.9|4174.9|4178.5|4175.5|4178.9|4175.9|4177.9|4174.9|0
1592857200000|2020-06-22 20:20:00|4178.4|4175.4|4178.5|4175.5|4178.9|4175.9|4178.4|4175.4|0
1592857500000|2020-06-22 20:25:00|4178.4|4175.4|4179.2|4176.2|4179.4|4176.4|4178.1|4175.1|0
1592857800000|2020-06-22 20:30:00|4179.4|4176.4|4179.9|4176.9|4180.4|4177.4|4179.2|4176.2|0
1592858100000|2020-06-22 20:35:00|4180|4177|4179.6|4176.6|4180|4177|4179.4|4176.4|0
1592858400000|2020-06-22 20:40:00|4179.7|4176.7|4179.9|4176.9|4180.1|4177.1|4179.5|4176.5|0
1592858700000|2020-06-22 20:45:00|4180|4177|4180.6|4177.6|4181|4178|4179.9|4176.9|0
1592859000000|2020-06-22 20:50:00|4180.4|4177.4|4180.4|4177.4|4180.8|4177.8|4180|4177|0
1592859300000|2020-06-22 20:55:00|4180.5|4177.5|4180.6|4177.6|4180.6|4177.6|4180|4177|0
1592859600000|2020-06-22 21:00:00|4180.5|4177.5|4177.9|4174.9|4180.5|4177.5|4177.6|4174.6|0
1592859900000|2020-06-22 21:05:00|4177.7|4174.7|4177.6|4174.6|4177.9|4174.9|4177|4174|0
1592860200000|2020-06-22 21:10:00|4177.5|4174.5|4178.2|4175.2|4178.3|4175.3|4177.5|4174.5|0
1592860500000|2020-06-22 21:15:00|4178.3|4175.3|4177.9|4174.9|4178.3|4175.3|4177.4|4174.4|0
1592860800000|2020-06-22 21:20:00|4178.1|4175.1|4178.7|4175.7|4178.9|4175.9|4177.8|4174.8|0
1592861100000|2020-06-22 21:25:00|4178.8|4175.8|4179.4|4176.4|4179.4|4176.4|4178.7|4175.7|0
1592861400000|2020-06-22 21:30:00|4179.2|4176.2|4179.5|4176.5|4179.8|4176.8|4179.2|4176.2|0
1592861700000|2020-06-22 21:35:00|4179.4|4176.4|4179.7|4176.7|4180.1|4177.1|4179.3|4176.3|0
1592862000000|2020-06-22 21:40:00|4179.5|4176.5|4179.3|4176.3|4179.8|4176.8|4178.8|4175.8|0
1592862300000|2020-06-22 21:45:00|4179|4176|4179.2|4176.2|4179.5|4176.5|4178.9|4175.9|0
1592862600000|2020-06-22 21:50:00|4179.3|4176.3|4179.4|4176.4|4179.6|4176.6|4178.5|4175.5|0
1592862900000|2020-06-22 21:55:00|4179.3|4176.3|4179.9|4176.9|4180.2|4177.2|4179.3|4176.3|0
1592863200000|2020-06-22 22:00:00|4180|4177|4181.2|4178.2|4181.2|4178.2|4179.9|4176.9|0
1592863500000|2020-06-22 22:05:00|4181.3|4178.3|4181.2|4178.2|4181.4|4178.4|4181|4178|0
1592863800000|2020-06-22 22:10:00|4181.3|4178.3|4181.2|4178.2|4181.7|4178.7|4179.5|4176.5|0
1592864100000|2020-06-22 22:15:00|4181.1|4178.1|4181.8|4178.8|4181.9|4178.9|4181.1|4178.1|0
1592864400000|2020-06-22 22:20:00|4181.7|4178.7|4180.5|4177.5|4181.8|4178.8|4180.1|4177.1|0
1592864700000|2020-06-22 22:25:00|4180.6|4177.6|4180.4|4177.4|4180.8|4177.8|4180.4|4177.4|0
1592865000000|2020-06-22 22:30:00|4180.5|4177.5|4179.1|4176.1|4180.9|4177.9|4179.1|4176.1|0
1592865300000|2020-06-22 22:35:00|4179|4176|4179.1|4176.1|4180.2|4177.2|4178.7|4175.7|0
1592865600000|2020-06-22 22:40:00|4179|4176|4179.4|4176.4|4179.4|4176.4|4179|4176|0
1592865900000|2020-06-22 22:45:00|4179.5|4176.5|4181.5|4178.5|4181.5|4178.5|4179.4|4176.4|0
1592866200000|2020-06-22 22:50:00|4181.4|4178.4|4182.4|4179.4|4182.4|4179.4|4181.3|4178.3|0
1592866500000|2020-06-22 22:55:00|4182.2|4179.2|4183|4180|4183|4180|4182|4179|0
1592866800000|2020-06-22 23:00:00|4182.9|4179.9|4182.7|4179.7|4183.3|4180.3|4182.7|4179.7|0
1592867100000|2020-06-22 23:05:00|4182.6|4179.6|4183.1|4180.1|4183.3|4180.3|4182.6|4179.6|0
1592867400000|2020-06-22 23:10:00|4183.2|4180.2|4184.6|4181.6|4184.6|4181.6|4183.2|4180.2|0
1592867700000|2020-06-22 23:15:00|4184.5|4181.5|4184.9|4181.9|4185|4182|4183.9|4180.9|0
1592868000000|2020-06-22 23:20:00|4185.1|4182.1|4185.6|4182.6|4185.6|4182.6|4184.5|4181.5|0
1592868300000|2020-06-22 23:25:00|4185.4|4182.4|4186.1|4183.1|4186.1|4183.1|4185.4|4182.4|0
1592868600000|2020-06-22 23:30:00|4185.9|4182.9|4186.3|4183.3|4186.3|4183.3|4185.9|4182.9|0
1592868900000|2020-06-22 23:35:00|4186.4|4183.4|4186.6|4183.6|4186.6|4183.6|4186.2|4183.2|0
1592869200000|2020-06-22 23:40:00|4186.7|4183.7|4187.2|4184.2|4187.4|4184.4|4186.4|4183.4|0
1592869500000|2020-06-22 23:45:00|4187.3|4184.3|4188.8|4185.8|4188.8|4185.8|4187.2|4184.2|0
1592869800000|2020-06-22 23:50:00|4188.9|4185.9|4188|4185|4189.3|4186.3|4188|4185|0
1592870100000|2020-06-22 23:55:00|4187.7|4184.7|4189|4184|4189.3|4185.8|4187.7|4184|0
1592870400000|2020-06-23 00:00:00|4188.8|4183.8|4188.2|4183.2|4189|4184|4186|4181|0
1592870700000|2020-06-23 00:05:00|4188.3|4183.3|4186.3|4181.3|4188.5|4183.5|4185.9|4180.9|0
1592871000000|2020-06-23 00:10:00|4186.5|4181.5|4185.7|4180.7|4187.1|4182.1|4185.6|4180.6|0
1592871300000|2020-06-23 00:15:00|4185.8|4180.8|4187|4182|4187.1|4182.1|4185.2|4180.2|0
1592871600000|2020-06-23 00:20:00|4186.9|4181.9|4183.5|4178.5|4187|4182|4182.3|4177.3|0
1592871900000|2020-06-23 00:25:00|4183.7|4178.7|4184.4|4179.4|4185.1|4180.1|4183.2|4178.2|0
1592872200000|2020-06-23 00:30:00|4184.6|4179.6|4183.4|4178.4|4185|4180|4182.9|4177.9|0
1592872500000|2020-06-23 00:35:00|4183.3|4178.3|4181.9|4176.9|4183.4|4178.4|4180.9|4175.9|0
1592872800000|2020-06-23 00:40:00|4181.8|4176.8|4183.6|4178.6|4184.4|4179.4|4180.5|4175.5|0
1592873100000|2020-06-23 00:45:00|4183.7|4178.7|4185.2|4180.2|4185.4|4180.4|4183|4178|0
1592873400000|2020-06-23 00:50:00|4185.3|4180.3|4186.2|4181.2|4186.7|4181.7|4185|4180|0
1592873700000|2020-06-23 00:55:00|4186.3|4181.3|4185.6|4180.6|4186.6|4181.6|4184.2|4179.2|0
1592874000000|2020-06-23 01:00:00|4185.5|4180.5|4186.3|4181.3|4187|4182|4185.3|4180.3|0
1592874300000|2020-06-23 01:05:00|4186.5|4181.5|4180.6|4175.6|4186.7|4181.7|4179.4|4174.4|0
1592874600000|2020-06-23 01:10:00|4180.4|4175.4|4164.2|4159.2|4180.8|4175.8|4163.6|4158.6|0
1592874900000|2020-06-23 01:15:00|4164|4159|4150|4145|4164.1|4159.1|4141|4136|0
1592875200000|2020-06-23 01:20:00|4150.2|4145.2|4131.6|4126.6|4150.2|4145.2|4130.1|4125.1|0
1592875500000|2020-06-23 01:25:00|4131.5|4126.5|4123.6|4118.6|4142.4|4137.4|4116.5|4111.5|0
1592875800000|2020-06-23 01:30:00|4124|4119|4134.6|4129.6|4138|4133|4120.3|4115.3|0
1592876100000|2020-06-23 01:35:00|4134.8|4129.8|4119.1|4114.1|4136|4131|4119|4114|0
1592876400000|2020-06-23 01:40:00|4119.5|4114.5|4125.5|4120.5|4128|4123|4119.5|4114.5|0
1592876700000|2020-06-23 01:45:00|4125.4|4120.4|4131.1|4126.1|4134.4|4129.4|4121.5|4116.5|0
1592877000000|2020-06-23 01:50:00|4131.3|4126.3|4144.8|4139.8|4152.4|4147.4|4129.6|4124.6|0
1592877300000|2020-06-23 01:55:00|4145|4140|4164.7|4159.7|4164.7|4159.7|4137.3|4132.3|0
1592877600000|2020-06-23 02:00:00|4165|4160|4161.3|4156.3|4169.6|4164.6|4160.2|4155.2|0
1592877900000|2020-06-23 02:05:00|4161.4|4156.4|4171|4166|4172.9|4167.9|4160.8|4155.8|0
1592878200000|2020-06-23 02:10:00|4171.1|4166.1|4167.1|4162.1|4171.9|4166.9|4164.8|4159.8|0
1592878500000|2020-06-23 02:15:00|4167.2|4162.2|4171.2|4166.2|4172|4167|4165.5|4160.5|0
1592878800000|2020-06-23 02:20:00|4171.3|4166.3|4181.3|4176.3|4181.5|4176.5|4168.3|4163.3|0
1592879100000|2020-06-23 02:25:00|4181.2|4176.2|4177.6|4172.6|4181.5|4176.5|4174.6|4169.6|0
1592879400000|2020-06-23 02:30:00|4177.7|4172.7|4177|4172|4181.1|4176.1|4173.8|4168.8|0
1592879700000|2020-06-23 02:35:00|4177.1|4172.1|4174.5|4169.5|4179.2|4174.2|4174|4169|0
1592880000000|2020-06-23 02:40:00|4174.6|4169.6|4171.3|4166.3|4174.7|4169.7|4169.4|4164.4|0
1592880300000|2020-06-23 02:45:00|4171.4|4166.4|4172.7|4167.7|4173.7|4168.7|4170.3|4165.3|0
1592880600000|2020-06-23 02:50:00|4172.8|4167.8|4169.4|4164.4|4173.8|4168.8|4167.5|4162.5|0
1592880900000|2020-06-23 02:55:00|4169.5|4164.5|4172.1|4167.1|4174|4169|4169|4164|0
1592881200000|2020-06-23 03:00:00|4172.3|4167.3|4173.4|4168.4|4173.6|4168.6|4169.3|4164.3|0
1592881500000|2020-06-23 03:05:00|4173.3|4168.3|4175.9|4170.9|4176.2|4171.2|4171|4166|0
1592881800000|2020-06-23 03:10:00|4176.1|4171.1|4174.5|4169.5|4176.1|4171.1|4173.7|4168.7|0
1592882100000|2020-06-23 03:15:00|4174.6|4169.6|4173.6|4168.6|4176.3|4171.3|4173.2|4168.2|0
1592882400000|2020-06-23 03:20:00|4173.7|4168.7|4171.9|4166.9|4174|4169|4170.1|4165.1|0
1592882700000|2020-06-23 03:25:00|4172.1|4167.1|4171.7|4166.7|4173.6|4168.6|4171|4166|0
1592883000000|2020-06-23 03:30:00|4172.3|4167.3|4171.7|4166.7|4173.4|4168.4|4170.8|4165.8|0
1592883300000|2020-06-23 03:35:00|4171.6|4166.6|4169|4164|4171.9|4166.9|4168.7|4163.7|0
1592883600000|2020-06-23 03:40:00|4168.8|4163.8|4166.7|4161.7|4168.8|4163.8|4166|4161|0
1592883900000|2020-06-23 03:45:00|4166.9|4161.9|4170.1|4165.1|4171|4166|4166.4|4161.4|0
1592884200000|2020-06-23 03:50:00|4170.3|4165.3|4170.3|4165.3|4170.9|4165.9|4167.4|4162.4|0
1592884500000|2020-06-23 03:55:00|4170.2|4165.2|4168.3|4163.3|4170.4|4165.4|4168.2|4163.2|0
1592884800000|2020-06-23 04:00:00|4168.4|4163.4|4169.2|4164.2|4170.9|4165.9|4166.4|4161.4|0
1592885100000|2020-06-23 04:05:00|4169|4164|4172|4167|4172.6|4167.6|4168.9|4163.9|0
1592885400000|2020-06-23 04:10:00|4172.4|4167.4|4172|4167|4173|4168|4171.5|4166.5|0
1592885700000|2020-06-23 04:15:00|4172.1|4167.1|4171.5|4166.5|4174|4169|4170.7|4165.7|0
1592886000000|2020-06-23 04:20:00|4171.6|4166.6|4173.6|4168.6|4174.1|4169.1|4171.3|4166.3|0
1592886300000|2020-06-23 04:25:00|4173.8|4168.8|4173|4168|4174.7|4169.7|4172.2|4167.2|0
1592886600000|2020-06-23 04:30:00|4173.1|4168.1|4173.7|4168.7|4174.8|4169.8|4171.9|4166.9|0
1592886900000|2020-06-23 04:35:00|4173.8|4168.8|4173.1|4168.1|4174.2|4169.2|4171.4|4166.4|0
1592887200000|2020-06-23 04:40:00|4173|4168|4170.6|4165.6|4173.1|4168.1|4170.2|4165.2|0
1592887500000|2020-06-23 04:45:00|4170.7|4165.7|4172.4|4167.4|4172.9|4167.9|4170.1|4165.1|0
1592887800000|2020-06-23 04:50:00|4172.5|4167.5|4170.8|4165.8|4172.6|4167.6|4170.1|4165.1|0
1592888100000|2020-06-23 04:55:00|4170.7|4165.7|4170.9|4165.9|4172.4|4167.4|4170.6|4165.6|0
1592888400000|2020-06-23 05:00:00|4170.8|4165.8|4174.4|4169.4|4174.7|4169.7|4170.7|4165.7|0
1592888700000|2020-06-23 05:05:00|4174.6|4169.6|4174.6|4169.6|4175.1|4170.1|4173.7|4168.7|0
1592889000000|2020-06-23 05:10:00|4174.9|4169.9|4172.4|4167.4|4175.1|4170.1|4171.1|4166.1|0
1592889300000|2020-06-23 05:15:00|4172.5|4167.5|4171.7|4166.7|4173.1|4168.1|4171.2|4166.2|0
1592889600000|2020-06-23 05:20:00|4172|4167|4172.4|4167.4|4173.5|4168.5|4171.9|4166.9|0
1592889900000|2020-06-23 05:25:00|4172.3|4167.3|4171.8|4166.8|4174.6|4169.6|4171.3|4166.3|0
1592890200000|2020-06-23 05:30:00|4171.9|4166.9|4174.3|4169.3|4175.1|4170.1|4171.9|4166.9|0
1592890500000|2020-06-23 05:35:00|4174.4|4169.4|4173.8|4168.8|4174.9|4169.9|4172.7|4167.7|0
1592890800000|2020-06-23 05:40:00|4173.9|4168.9|4164.5|4159.5|4174.2|4169.2|4163.3|4158.3|0
1592891100000|2020-06-23 05:45:00|4164.4|4159.4|4165.3|4160.3|4165.8|4160.8|4162.4|4157.4|0
1592891400000|2020-06-23 05:50:00|4165.4|4160.4|4165.8|4160.8|4166.6|4161.6|4163.3|4158.3|0
1592891700000|2020-06-23 05:55:00|4165.9|4160.9|4164.7|4159.7|4166|4161|4163.8|4158.8|0
1592892000000|2020-06-23 06:00:00|4165.5|4160.5|4166.2|4161.2|4170|4165|4162.8|4157.8|0
1592892300000|2020-06-23 06:05:00|4166.1|4161.1|4178.1|4173.1|4182.1|4177.1|4165.7|4160.7|0
1592892600000|2020-06-23 06:10:00|4178|4173|4177|4172|4179.3|4174.3|4176.6|4171.6|0
1592892900000|2020-06-23 06:15:00|4176.9|4171.9|4180.8|4175.8|4181.9|4176.9|4176.6|4171.6|0
1592893200000|2020-06-23 06:20:00|4180.7|4175.7|4180.7|4175.7|4181.4|4176.4|4179.1|4174.1|0
1592893500000|2020-06-23 06:25:00|4180.6|4175.6|4178.7|4173.7|4181|4176|4177.6|4172.6|0
1592893800000|2020-06-23 06:30:00|4178.5|4173.5|4183.8|4178.8|4184.4|4179.4|4175.6|4170.6|0
1592894100000|2020-06-23 06:35:00|4183.7|4178.7|4182.3|4177.3|4184.1|4179.1|4181.7|4176.7|0
1592894400000|2020-06-23 06:40:00|4182.4|4177.4|4183.1|4178.1|4183.5|4178.5|4180.3|4175.3|0
1592894700000|2020-06-23 06:45:00|4183|4178|4183|4178|4185.6|4180.6|4181.8|4176.8|0
1592895000000|2020-06-23 06:50:00|4182.7|4177.7|4182.1|4177.1|4184|4179|4181.6|4176.6|0
1592895300000|2020-06-23 06:55:00|4182.2|4177.2|4182.8|4177.8|4184.9|4179.9|4181.9|4176.9|0
1592895600000|2020-06-23 07:00:00|4182.4|4177.4|4180.6|4175.6|4183.2|4178.2|4179.3|4174.3|0
1592895900000|2020-06-23 07:05:00|4180.7|4175.7|4183.7|4178.7|4184.4|4179.4|4178.3|4173.3|0
1592896200000|2020-06-23 07:10:00|4183.8|4178.8|4184.6|4179.6|4185.1|4180.1|4181.8|4176.8|0
1592896500000|2020-06-23 07:15:00|4186.5|4181.5|4197|4192|4199.3|4194.3|4186.5|4181.5|0
1592896800000|2020-06-23 07:20:00|4196.9|4191.9|4194.9|4189.9|4198.3|4193.3|4193.4|4188.4|0
1592897100000|2020-06-23 07:25:00|4194.7|4189.7|4197|4192|4197.4|4192.4|4193.3|4188.3|0
1592897400000|2020-06-23 07:30:00|4197.2|4192.2|4198.9|4193.9|4201.1|4196.1|4194.3|4189.3|0
1592897700000|2020-06-23 07:35:00|4198.8|4193.8|4197.7|4192.7|4199.7|4194.7|4196.4|4191.4|0
1592898000000|2020-06-23 07:40:00|4197.8|4192.8|4199.7|4194.7|4201.2|4196.2|4197|4192|0
1592898300000|2020-06-23 07:45:00|4199.8|4194.8|4198.6|4193.6|4199.9|4194.9|4196.8|4191.8|0
1592898600000|2020-06-23 07:50:00|4198.4|4193.4|4202.2|4197.2|4203|4198|4197.3|4192.3|0
1592898900000|2020-06-23 07:55:00|4202.1|4197.1|4206.5|4201.5|4206.5|4201.5|4202.1|4197.1|0
1592899200000|2020-06-23 08:00:00|4206.1|4201.1|4215|4212|4219.6|4216.6|4204.8|4199.8|0
1592899500000|2020-06-23 08:05:00|4213.8|4210.8|4215.3|4212.3|4217.6|4214.6|4213.8|4210.8|0
1592899800000|2020-06-23 08:10:00|4216.6|4213.6|4216.2|4213.2|4217.5|4214.5|4215|4212|0
1592900100000|2020-06-23 08:15:00|4215.2|4212.2|4213.2|4210.2|4216.6|4213.6|4211.7|4208.7|0
1592900400000|2020-06-23 08:20:00|4213.6|4210.6|4213.6|4210.6|4214|4211|4211.6|4208.6|0
1592900700000|2020-06-23 08:25:00|4213.7|4210.7|4213.4|4210.4|4214.4|4211.4|4212.8|4209.8|0
1592901000000|2020-06-23 08:30:00|4213.5|4210.5|4212.5|4209.5|4213.8|4210.8|4211.8|4208.8|0
1592901300000|2020-06-23 08:35:00|4212.3|4209.3|4213|4210|4213.1|4210.1|4212|4209|0
1592901600000|2020-06-23 08:40:00|4213.1|4210.1|4212.9|4209.9|4214.4|4211.4|4212.4|4209.4|0
1592901900000|2020-06-23 08:45:00|4213|4210|4212.3|4209.3|4213.4|4210.4|4212|4209|0
1592902200000|2020-06-23 08:50:00|4212.4|4209.4|4212|4209|4212.7|4209.7|4211.8|4208.8|0
1592902500000|2020-06-23 08:55:00|4212.4|4209.4|4212.3|4209.3|4212.8|4209.8|4211.7|4208.7|0
1592902800000|2020-06-23 09:00:00|4212.1|4209.1|4212.2|4209.2|4212.4|4209.4|4211.4|4208.4|0
1592903100000|2020-06-23 09:05:00|4212.1|4209.1|4212.7|4209.7|4213.2|4210.2|4211.8|4208.8|0
1592903400000|2020-06-23 09:10:00|4212.5|4209.5|4212.2|4209.2|4213.3|4210.3|4212.1|4209.1|0
1592903700000|2020-06-23 09:15:00|4212.1|4209.1|4213|4210|4213|4210|4211.6|4208.6|0
1592904000000|2020-06-23 09:20:00|4213.1|4210.1|4212.2|4209.2|4213.3|4210.3|4211.3|4208.3|0
1592904300000|2020-06-23 09:25:00|4211.9|4208.9|4212.3|4209.3|4212.9|4209.9|4211.3|4208.3|0
1592904600000|2020-06-23 09:30:00|4212.2|4209.2|4214.2|4211.2|4215.6|4212.6|4212.1|4209.1|0
1592904900000|2020-06-23 09:35:00|4214.5|4211.5|4215.5|4212.5|4216.2|4213.2|4213.3|4210.3|0
1592905200000|2020-06-23 09:40:00|4215.6|4212.6|4215.7|4212.7|4215.8|4212.8|4215.4|4212.4|0
1592905500000|2020-06-23 09:45:00|4215.8|4212.8|4215.2|4212.2|4216.1|4213.1|4214.7|4211.7|0
1592905800000|2020-06-23 09:50:00|4215.3|4212.3|4215.3|4212.3|4215.9|4212.9|4215.2|4212.2|0
1592906100000|2020-06-23 09:55:00|4215.4|4212.4|4213.7|4210.7|4215.4|4212.4|4212.5|4209.5|0
1592906400000|2020-06-23 10:00:00|4213.5|4210.5|4213.2|4210.2|4213.7|4210.7|4212|4209|0
1592906700000|2020-06-23 10:05:00|4213.1|4210.1|4214.6|4211.6|4214.7|4211.7|4212.7|4209.7|0
1592907000000|2020-06-23 10:10:00|4214.4|4211.4|4215.2|4212.2|4215.4|4212.4|4214.1|4211.1|0
1592907300000|2020-06-23 10:15:00|4215.6|4212.6|4215.8|4212.8|4216.6|4213.6|4214.2|4211.2|0
1592907600000|2020-06-23 10:20:00|4215.7|4212.7|4216.9|4213.9|4217.5|4214.5|4215.2|4212.2|0
1592907900000|2020-06-23 10:25:00|4216.7|4213.7|4215.5|4212.5|4216.8|4213.8|4215.4|4212.4|0
1592908200000|2020-06-23 10:30:00|4215.6|4212.6|4215.3|4212.3|4215.7|4212.7|4215.2|4212.2|0
1592908500000|2020-06-23 10:35:00|4215.2|4212.2|4214.6|4211.6|4215.4|4212.4|4213.6|4210.6|0
1592908800000|2020-06-23 10:40:00|4214.7|4211.7|4214|4211|4214.9|4211.9|4213.8|4210.8|0
1592909100000|2020-06-23 10:45:00|4213.7|4210.7|4214.1|4211.1|4214.1|4211.1|4213.6|4210.6|0
1592909400000|2020-06-23 10:50:00|4213.9|4210.9|4214.2|4211.2|4214.4|4211.4|4212.8|4209.8|0
1592909700000|2020-06-23 10:55:00|4214.3|4211.3|4215.4|4212.4|4215.5|4212.5|4214|4211|0
1592910000000|2020-06-23 11:00:00|4215.3|4212.3|4214.5|4211.5|4216.7|4213.7|4213.4|4210.4|0
1592910300000|2020-06-23 11:05:00|4214.4|4211.4|4212.3|4209.3|4214.5|4211.5|4212.3|4209.3|0
1592910600000|2020-06-23 11:10:00|4212.1|4209.1|4210.3|4207.3|4212.5|4209.5|4210.1|4207.1|0
1592910900000|2020-06-23 11:15:00|4210.4|4207.4|4210.9|4207.9|4211|4208|4209.1|4206.1|0
1592911200000|2020-06-23 11:20:00|4210.8|4207.8|4211.2|4208.2|4211.4|4208.4|4210.5|4207.5|0
1592911500000|2020-06-23 11:25:00|4211.1|4208.1|4209.9|4206.9|4211.5|4208.5|4209.9|4206.9|0
1592911800000|2020-06-23 11:30:00|4209.8|4206.8|4211.4|4208.4|4212|4209|4209.8|4206.8|0
1592912100000|2020-06-23 11:35:00|4211.5|4208.5|4211.4|4208.4|4211.7|4208.7|4210.7|4207.7|0
1592912400000|2020-06-23 11:40:00|4211.3|4208.3|4210.4|4207.4|4211.6|4208.6|4209.7|4206.7|0
1592912700000|2020-06-23 11:45:00|4210.8|4207.8|4210|4207|4210.8|4207.8|4209.6|4206.6|0
1592913000000|2020-06-23 11:50:00|4210.1|4207.1|4209.6|4206.6|4210.3|4207.3|4208.9|4205.9|0
1592913300000|2020-06-23 11:55:00|4209.5|4206.5|4211.1|4208.1|4211.2|4208.2|4209.4|4206.4|0
1592913600000|2020-06-23 12:00:00|4211.2|4208.2|4211.6|4208.6|4211.6|4208.6|4210.2|4207.2|0
1592913900000|2020-06-23 12:05:00|4211.7|4208.7|4212.8|4209.8|4213.1|4210.1|4210.7|4207.7|0
1592914200000|2020-06-23 12:10:00|4213|4210|4212.7|4209.7|4214.1|4211.1|4212.4|4209.4|0
1592914500000|2020-06-23 12:15:00|4212.6|4209.6|4212.9|4209.9|4213.5|4210.5|4212.3|4209.3|0
1592914800000|2020-06-23 12:20:00|4212.8|4209.8|4214.1|4211.1|4214.1|4211.1|4212.4|4209.4|0
1592915100000|2020-06-23 12:25:00|4214.2|4211.2|4214.5|4211.5|4214.5|4211.5|4213.9|4210.9|0
1592915400000|2020-06-23 12:30:00|4214.4|4211.4|4213.3|4210.3|4214.6|4211.6|4213.2|4210.2|0
1592915700000|2020-06-23 12:35:00|4213.4|4210.4|4213.9|4210.9|4214.5|4211.5|4212.2|4209.2|0
1592916000000|2020-06-23 12:40:00|4214|4211|4212.6|4209.6|4214.1|4211.1|4212.6|4209.6|0
1592916300000|2020-06-23 12:45:00|4212.7|4209.7|4211.6|4208.6|4212.7|4209.7|4211.3|4208.3|0
1592916600000|2020-06-23 12:50:00|4211.8|4208.8|4211.4|4208.4|4212|4209|4211.2|4208.2|0
1592916900000|2020-06-23 12:55:00|4211.3|4208.3|4210.2|4207.2|4212.5|4209.5|4210.2|4207.2|0
1592917200000|2020-06-23 13:00:00|4209.9|4206.9|4211.2|4208.2|4211.5|4208.5|4209.4|4206.4|0
1592917500000|2020-06-23 13:05:00|4211.1|4208.1|4210.6|4207.6|4211.4|4208.4|4210.2|4207.2|0
1592917800000|2020-06-23 13:10:00|4210.7|4207.7|4209.9|4206.9|4211.1|4208.1|4209.8|4206.8|0
1592918100000|2020-06-23 13:15:00|4209.8|4206.8|4209.1|4206.1|4210.6|4207.6|4208.9|4205.9|0
1592918400000|2020-06-23 13:20:00|4209|4206|4207.5|4204.5|4209.1|4206.1|4207|4204|0
1592918700000|2020-06-23 13:25:00|4207.3|4204.3|4205.8|4202.8|4208.1|4205.1|4205.3|4202.3|0
1592919000000|2020-06-23 13:30:00|4206.4|4203.4|4192.2|4190.4|4206.4|4203.4|4187|4185.2|0
1592919300000|2020-06-23 13:35:00|4192.1|4190.3|4201.9|4200.1|4202.4|4200.6|4190.5|4188.7|0
1592919600000|2020-06-23 13:40:00|4202.2|4200.4|4203.5|4201.7|4206.8|4205|4199.2|4197.4|0
1592919900000|2020-06-23 13:45:00|4202.6|4200.8|4204.5|4202.7|4209.1|4207.3|4201|4199.2|0
1592920200000|2020-06-23 13:50:00|4204.6|4202.8|4198.6|4196.8|4206.8|4205|4197.4|4195.6|0
1592920500000|2020-06-23 13:55:00|4199|4197.2|4204.6|4202.8|4205.3|4203.5|4197.5|4195.7|0
1592920800000|2020-06-23 14:00:00|4204.5|4202.7|4202.5|4200.7|4208.2|4206.4|4200.9|4199.1|0
1592921100000|2020-06-23 14:05:00|4202|4200.2|4202.5|4200.7|4205|4203.2|4194.3|4192.5|0
1592921400000|2020-06-23 14:10:00|4202.6|4200.8|4205.4|4203.6|4208.3|4206.5|4202.4|4200.6|0
1592921700000|2020-06-23 14:15:00|4205.7|4203.9|4210.9|4209.1|4213.1|4211.3|4203.4|4201.6|0
1592922000000|2020-06-23 14:20:00|4210.7|4208.9|4208.5|4206.7|4212.8|4211|4207.6|4205.8|0
1592922300000|2020-06-23 14:25:00|4208.3|4206.5|4211.6|4209.8|4211.6|4209.8|4208|4206.2|0
1592922600000|2020-06-23 14:30:00|4211.5|4209.7|4211.2|4209.4|4213.7|4211.9|4210.5|4208.7|0
1592922900000|2020-06-23 14:35:00|4211.3|4209.5|4213.3|4211.5|4213.6|4211.8|4207.7|4205.9|0
1592923200000|2020-06-23 14:40:00|4213.4|4211.6|4210.2|4208.4|4216.7|4214.9|4208.8|4207|0
1592923500000|2020-06-23 14:45:00|4210.6|4208.8|4206.6|4204.8|4213.4|4211.6|4203.1|4201.3|0
1592923800000|2020-06-23 14:50:00|4206.5|4204.7|4212.1|4210.3|4213.1|4211.3|4205.8|4204|0
1592924100000|2020-06-23 14:55:00|4212|4210.2|4212.1|4210.3|4212.9|4211.1|4209.2|4207.4|0
1592924400000|2020-06-23 15:00:00|4212|4210.2|4216.6|4214.8|4217.7|4215.9|4206.6|4204.8|0
1592924700000|2020-06-23 15:05:00|4216.9|4215.1|4220.6|4218.8|4220.8|4219|4216.2|4214.4|0
1592925000000|2020-06-23 15:10:00|4220.4|4218.6|4222.8|4221|4224|4222.2|4218.3|4216.5|0
1592925300000|2020-06-23 15:15:00|4222.3|4220.5|4223.3|4221.5|4224.2|4222.4|4219.5|4217.7|0
1592925600000|2020-06-23 15:20:00|4223.4|4221.6|4227.9|4226.1|4228.5|4226.7|4223.3|4221.5|0
1592925900000|2020-06-23 15:25:00|4227.8|4226|4227.4|4225.6|4228.4|4226.6|4225.3|4223.5|0
1592926200000|2020-06-23 15:30:00|4227.2|4225.4|4226.4|4224.6|4228.5|4226.7|4225.4|4223.6|0
1592926500000|2020-06-23 15:35:00|4226.3|4224.5|4224.7|4222.9|4226.6|4224.8|4224|4222.2|0
1592926800000|2020-06-23 15:40:00|4224.8|4223|4225.2|4223.4|4226.4|4224.6|4223.9|4222.1|0
1592927100000|2020-06-23 15:45:00|4225.4|4223.6|4229.1|4227.3|4230.8|4229|4224.6|4222.8|0
1592927400000|2020-06-23 15:50:00|4229.2|4227.4|4226.2|4224.4|4230.9|4229.1|4224.9|4223.1|0
1592927700000|2020-06-23 15:55:00|4226.4|4224.6|4230.6|4228.8|4230.6|4228.8|4226.1|4224.3|0
1592928000000|2020-06-23 16:00:00|4231.2|4229.4|4226.2|4224.4|4232.6|4230.8|4225.6|4223.8|0
1592928300000|2020-06-23 16:05:00|4226|4224.2|4226.3|4224.5|4227.7|4225.9|4224.6|4222.8|0
1592928600000|2020-06-23 16:10:00|4226.2|4224.4|4229.2|4227.4|4229.7|4227.9|4225.4|4223.6|0
1592928900000|2020-06-23 16:15:00|4229.1|4227.3|4227.3|4225.5|4230.3|4228.5|4225.9|4224.1|0
1592929200000|2020-06-23 16:20:00|4227.2|4225.4|4229.3|4227.5|4230.5|4228.7|4223.7|4221.9|0
1592929500000|2020-06-23 16:25:00|4229.7|4227.9|4230.4|4228.6|4231.2|4229.4|4228.1|4226.3|0
1592929800000|2020-06-23 16:30:00|4230.5|4228.7|4228.6|4226.8|4232.1|4230.3|4228.6|4226.8|0
1592930100000|2020-06-23 16:35:00|4228.7|4226.9|4228.9|4227.1|4231|4229.2|4226.5|4224.7|0
1592930400000|2020-06-23 16:40:00|4228.6|4226.8|4228.4|4226.6|4230.9|4229.1|4228|4226.2|0
1592930700000|2020-06-23 16:45:00|4228.5|4226.7|4231.7|4229.9|4231.7|4229.9|4227.7|4225.9|0
1592931000000|2020-06-23 16:50:00|4231.5|4229.7|4228|4226.2|4231.5|4229.7|4227.7|4225.9|0
1592931300000|2020-06-23 16:55:00|4228.3|4226.5|4232.5|4230.7|4233.7|4231.9|4228.3|4226.5|0
1592931600000|2020-06-23 17:00:00|4232.6|4230.8|4234.1|4232.3|4234.7|4232.9|4232.1|4230.3|0
1592931900000|2020-06-23 17:05:00|4234|4232.2|4236|4234.2|4236.9|4235.1|4233.1|4231.3|0
1592932200000|2020-06-23 17:10:00|4235.9|4234.1|4236.9|4235.1|4238|4236.2|4234.3|4232.5|0
1592932500000|2020-06-23 17:15:00|4236.8|4235|4238.3|4236.5|4238.3|4236.5|4234.4|4232.6|0
1592932800000|2020-06-23 17:20:00|4238.1|4236.3|4240.8|4239|4241.9|4240.1|4238.1|4236.3|0
1592933100000|2020-06-23 17:25:00|4241|4239.2|4239.5|4237.7|4241.4|4239.6|4238.1|4236.3|0
1592933400000|2020-06-23 17:30:00|4239.6|4237.8|4242.1|4240.3|4244.4|4242.6|4239.6|4237.8|0
1592933700000|2020-06-23 17:35:00|4242.2|4240.4|4244.3|4242.5|4244.9|4243.1|4241.9|4240.1|0
1592934000000|2020-06-23 17:40:00|4244.6|4242.8|4243|4241.2|4245.4|4243.6|4241.9|4240.1|0
1592934300000|2020-06-23 17:45:00|4242.8|4241|4245.6|4243.8|4246.1|4244.3|4242.4|4240.6|0
1592934600000|2020-06-23 17:50:00|4245.5|4243.7|4240.2|4238.4|4246|4244.2|4240.1|4238.3|0
1592934900000|2020-06-23 17:55:00|4240.1|4238.3|4238.9|4237.1|4242.1|4240.3|4236.7|4234.9|0
1592935200000|2020-06-23 18:00:00|4238.8|4237|4231.6|4229.8|4238.9|4237.1|4228.9|4227.1|0
1592935500000|2020-06-23 18:05:00|4231.5|4229.7|4230.4|4228.6|4231.6|4229.8|4228.3|4226.5|0
1592935800000|2020-06-23 18:10:00|4230.5|4228.7|4226.8|4225|4232.2|4230.4|4225.5|4223.7|0
1592936100000|2020-06-23 18:15:00|4226.7|4224.9|4229.7|4227.9|4231.2|4229.4|4226.5|4224.7|0
1592936400000|2020-06-23 18:20:00|4229.8|4228|4231.7|4229.9|4233.8|4232|4229.8|4228|0
1592936700000|2020-06-23 18:25:00|4231.6|4229.8|4230.9|4229.1|4233.3|4231.5|4229.6|4227.8|0
1592937000000|2020-06-23 18:30:00|4231|4229.2|4232.9|4231.1|4234.2|4232.4|4230.6|4228.8|0
1592937300000|2020-06-23 18:35:00|4233|4231.2|4234.5|4232.7|4235.6|4233.8|4232.2|4230.4|0
1592937600000|2020-06-23 18:40:00|4234.6|4232.8|4233|4231.2|4235.6|4233.8|4230.2|4228.4|0
1592937900000|2020-06-23 18:45:00|4232.9|4231.1|4226.5|4224.7|4233.2|4231.4|4225.4|4223.6|0
1592938200000|2020-06-23 18:50:00|4226.6|4224.8|4228.3|4226.5|4229|4227.2|4225|4223.2|0
1592938500000|2020-06-23 18:55:00|4228.8|4227|4223.3|4221.5|4230.7|4228.9|4222.9|4221.1|0
1592938800000|2020-06-23 19:00:00|4223.2|4221.4|4219.5|4217.7|4223.2|4221.4|4214.6|4212.8|0
1592939100000|2020-06-23 19:05:00|4219.3|4217.5|4221.3|4219.5|4223|4221.2|4217.1|4215.3|0
1592939400000|2020-06-23 19:10:00|4221.2|4219.4|4223.1|4221.3|4223.3|4221.5|4216.4|4214.6|0
1592939700000|2020-06-23 19:15:00|4223|4221.2|4222.9|4221.1|4224.6|4222.8|4221.9|4220.1|0
1592940000000|2020-06-23 19:20:00|4222.5|4220.7|4218.4|4216.6|4222.5|4220.7|4215.5|4213.7|0
1592940300000|2020-06-23 19:25:00|4218.7|4216.9|4208|4206.2|4219.8|4218|4207.6|4205.8|0
1592940600000|2020-06-23 19:30:00|4207.7|4205.9|4207.1|4205.3|4210.9|4209.1|4201.8|4200|0
1592940900000|2020-06-23 19:35:00|4207|4205.2|4209.6|4207.8|4210.8|4209|4205.9|4204.1|0
1592941200000|2020-06-23 19:40:00|4209.1|4207.3|4211.8|4210|4212.2|4210.4|4203.5|4201.7|0
1592941500000|2020-06-23 19:45:00|4211.9|4210.1|4205.4|4203.6|4211.9|4210.1|4204.5|4202.7|0
1592941800000|2020-06-23 19:50:00|4205.7|4203.9|4210.9|4209.1|4210.9|4209.1|4193.9|4192.1|0
1592942100000|2020-06-23 19:55:00|4210.7|4208.9|4206|4204.2|4211.3|4209.5|4205.5|4203.7|0
1592942400000|2020-06-23 20:00:00|4206.6|4203.6|4204.6|4201.6|4208.1|4205.1|4203.7|4200.7|0
1592942700000|2020-06-23 20:05:00|4204.5|4201.5|4205.3|4202.3|4205.7|4202.7|4203.9|4200.9|0
1592943000000|2020-06-23 20:10:00|4205.4|4202.4|4205.5|4202.5|4205.8|4202.8|4205.2|4202.2|0
1592943300000|2020-06-23 20:15:00|4205.6|4202.6|4204.7|4201.7|4205.6|4202.6|4204.6|4201.6|0
1592943600000|2020-06-23 20:20:00|4204.4|4201.4|4203.1|4200.1|4204.4|4201.4|4203.1|4200.1|0
1592943900000|2020-06-23 20:25:00|4203|4200|4202|4199|4203.6|4200.6|4201.3|4198.3|0
1592944200000|2020-06-23 20:30:00|4201.9|4198.9|4200.8|4197.8|4202.1|4199.1|4200.2|4197.2|0
1592944500000|2020-06-23 20:35:00|4200.9|4197.9|4200.8|4197.8|4201.2|4198.2|4200.2|4197.2|0
1592944800000|2020-06-23 20:40:00|4200.7|4197.7|4200.9|4197.9|4201|4198|4200.3|4197.3|0
1592945100000|2020-06-23 20:45:00|4200.8|4197.8|4200.5|4197.5|4201|4198|4200.2|4197.2|0
1592945400000|2020-06-23 20:50:00|4200.6|4197.6|4200.5|4197.5|4200.9|4197.9|4200.2|4197.2|0
1592945700000|2020-06-23 20:55:00|4200.6|4197.6|4200.2|4197.2|4200.7|4197.7|4200.1|4197.1|0
1592946000000|2020-06-23 21:00:00|4200.3|4197.3|4200.6|4197.6|4200.6|4197.6|4200.1|4197.1|0
1592946300000|2020-06-23 21:05:00|4200.5|4197.5|4200.3|4197.3|4200.6|4197.6|4200.3|4197.3|0
1592946600000|2020-06-23 21:10:00|4200.2|4197.2|4201.2|4198.2|4201.2|4198.2|4200.2|4197.2|0
1592946900000|2020-06-23 21:15:00|4201.1|4198.1|4200.8|4197.8|4201.3|4198.3|4200.8|4197.8|0
1592947200000|2020-06-23 21:20:00|4200.9|4197.9|4201.1|4198.1|4201.3|4198.3|4200.7|4197.7|0
1592947500000|2020-06-23 21:25:00|4201.2|4198.2|4201|4198|4201.4|4198.4|4200.9|4197.9|0
1592947800000|2020-06-23 21:30:00|4201.1|4198.1|4201.5|4198.5|4201.7|4198.7|4200.7|4197.7|0
1592948100000|2020-06-23 21:35:00|4201.6|4198.6|4202.4|4199.4|4202.5|4199.5|4201.2|4198.2|0
1592948400000|2020-06-23 21:40:00|4202.3|4199.3|4202.4|4199.4|4202.9|4199.9|4202.2|4199.2|0
1592948700000|2020-06-23 21:45:00|4202.3|4199.3|4202.4|4199.4|4202.8|4199.8|4202|4199|0
1592949000000|2020-06-23 21:50:00|4202.3|4199.3|4202.6|4199.6|4202.7|4199.7|4202.2|4199.2|0
1592949300000|2020-06-23 21:55:00|4203|4200|4203.3|4200.3|4203.7|4200.7|4202.9|4199.9|0
1592949600000|2020-06-23 22:00:00|4203.4|4200.4|4204.3|4201.3|4204.5|4201.5|4202.7|4199.7|0
1592949900000|2020-06-23 22:05:00|4204.5|4201.5|4203.8|4200.8|4204.6|4201.6|4203.6|4200.6|0
1592950200000|2020-06-23 22:10:00|4203.5|4200.5|4202.5|4199.5|4203.7|4200.7|4202.5|4199.5|0
1592950500000|2020-06-23 22:15:00|4202.4|4199.4|4200.6|4197.6|4202.4|4199.4|4200.4|4197.4|0
1592950800000|2020-06-23 22:20:00|4200.5|4197.5|4202|4199|4202.1|4199.1|4200.4|4197.4|0
1592951100000|2020-06-23 22:25:00|4202.1|4199.1|4201.6|4198.6|4202.2|4199.2|4201.6|4198.6|0
1592951400000|2020-06-23 22:30:00|4201.7|4198.7|4201.6|4198.6|4201.9|4198.9|4201.5|4198.5|0
1592951700000|2020-06-23 22:35:00|4201.3|4198.3|4201.1|4198.1|4201.7|4198.7|4201.1|4198.1|0
1592952000000|2020-06-23 22:40:00|4201|4198|4200.2|4197.2|4201.2|4198.2|4199.9|4196.9|0
1592952300000|2020-06-23 22:45:00|4200.4|4197.4|4200|4197|4200.4|4197.4|4199.3|4196.3|0
1592952600000|2020-06-23 22:50:00|4200.2|4197.2|4199.9|4196.9|4200.2|4197.2|4199.6|4196.6|0
1592952900000|2020-06-23 22:55:00|4200|4197|4197.1|4194.1|4200|4197|4197.1|4194.1|0
1592953200000|2020-06-23 23:00:00|4197.3|4194.3|4194.6|4191.6|4197.3|4194.3|4194.4|4191.4|0
1592953500000|2020-06-23 23:05:00|4194.5|4191.5|4195.1|4192.1|4195.1|4192.1|4194.1|4191.1|0
1592953800000|2020-06-23 23:10:00|4195|4192|4195.9|4192.9|4196.6|4193.6|4195|4192|0
1592954100000|2020-06-23 23:15:00|4195.8|4192.8|4194.5|4191.5|4195.9|4192.9|4194.1|4191.1|0
1592954400000|2020-06-23 23:20:00|4194.7|4191.7|4194.4|4191.4|4194.9|4191.9|4194.3|4191.3|0
1592954700000|2020-06-23 23:25:00|4194.2|4191.2|4193.7|4190.7|4194.5|4191.5|4193.4|4190.4|0
1592955000000|2020-06-23 23:30:00|4193.6|4190.6|4194.1|4191.1|4194.6|4191.6|4192.9|4189.9|0
1592955300000|2020-06-23 23:35:00|4194|4191|4195.4|4192.4|4195.6|4192.6|4194|4191|0
1592955600000|2020-06-23 23:40:00|4195.6|4192.6|4196.3|4193.3|4197.3|4194.3|4195.4|4192.4|0
1592955900000|2020-06-23 23:45:00|4196.2|4193.2|4197.7|4194.7|4198.4|4195.4|4196.2|4193.2|0
1592956200000|2020-06-23 23:50:00|4197.8|4194.8|4197.3|4194.3|4198.5|4195.5|4197.3|4194.3|0
1592956500000|2020-06-23 23:55:00|4197.4|4194.4|4196.3|4191.3|4197.5|4194.5|4195.7|4191.3|0
1592956800000|2020-06-24 00:00:00|4196.8|4191.8|4205.2|4200.2|4205.4|4200.4|4196.7|4191.7|0
1592957100000|2020-06-24 00:05:00|4205.3|4200.3|4207.8|4202.8|4208.8|4203.8|4204|4199|0
1592957400000|2020-06-24 00:10:00|4207.6|4202.6|4208.1|4203.1|4209.2|4204.2|4206.9|4201.9|0
1592957700000|2020-06-24 00:15:00|4208.2|4203.2|4209.7|4204.7|4210.2|4205.2|4206.6|4201.6|0
1592958000000|2020-06-24 00:20:00|4209.9|4204.9|4211.4|4206.4|4212.2|4207.2|4209.3|4204.3|0
1592958300000|2020-06-24 00:25:00|4211.5|4206.5|4210.7|4205.7|4212.5|4207.5|4210|4205|0
1592958600000|2020-06-24 00:30:00|4210.9|4205.9|4211.1|4206.1|4211.4|4206.4|4208.5|4203.5|0
1592958900000|2020-06-24 00:35:00|4211|4206|4211.8|4206.8|4212.3|4207.3|4211|4206|0
1592959200000|2020-06-24 00:40:00|4211.9|4206.9|4211.4|4206.4|4212.4|4207.4|4210.1|4205.1|0
1592959500000|2020-06-24 00:45:00|4211.5|4206.5|4210.9|4205.9|4212.4|4207.4|4210.1|4205.1|0
1592959800000|2020-06-24 00:50:00|4211.1|4206.1|4214.2|4209.2|4214.8|4209.8|4211|4206|0
1592960100000|2020-06-24 00:55:00|4214.1|4209.1|4211.6|4206.6|4214.1|4209.1|4210.7|4205.7|0
1592960400000|2020-06-24 01:00:00|4211.5|4206.5|4208.4|4203.4|4212.6|4207.6|4206.9|4201.9|0
1592960700000|2020-06-24 01:05:00|4208.5|4203.5|4208.7|4203.7|4210|4205|4207.6|4202.6|0
1592961000000|2020-06-24 01:10:00|4208.8|4203.8|4210.7|4205.7|4211.9|4206.9|4208.8|4203.8|0
1592961300000|2020-06-24 01:15:00|4210.8|4205.8|4211.8|4206.8|4213|4208|4209.7|4204.7|0
1592961600000|2020-06-24 01:20:00|4212.1|4207.1|4213.1|4208.1|4213.4|4208.4|4211.5|4206.5|0
1592961900000|2020-06-24 01:25:00|4213|4208|4213.4|4208.4|4214.3|4209.3|4212.4|4207.4|0
1592962200000|2020-06-24 01:30:00|4213.3|4208.3|4213.5|4208.5|4216.5|4211.5|4211.5|4206.5|0
1592962500000|2020-06-24 01:35:00|4213.7|4208.7|4213.9|4208.9|4215.8|4210.8|4213.3|4208.3|0
1592962800000|2020-06-24 01:40:00|4213.7|4208.7|4209.8|4204.8|4214.1|4209.1|4209.6|4204.6|0
1592963100000|2020-06-24 01:45:00|4209.9|4204.9|4207.3|4202.3|4209.9|4204.9|4205.3|4200.3|0
1592963400000|2020-06-24 01:50:00|4207.2|4202.2|4206.4|4201.4|4208|4203|4203.6|4198.6|0
1592963700000|2020-06-24 01:55:00|4206.5|4201.5|4204.9|4199.9|4207.4|4202.4|4204.1|4199.1|0
1592964000000|2020-06-24 02:00:00|4204.8|4199.8|4200.1|4195.1|4205.7|4200.7|4196.8|4191.8|0
1592964300000|2020-06-24 02:05:00|4200|4195|4202|4197|4203|4198|4199.2|4194.2|0
1592964600000|2020-06-24 02:10:00|4201.9|4196.9|4202.5|4197.5|4203.6|4198.6|4201.1|4196.1|0
1592964900000|2020-06-24 02:15:00|4202.6|4197.6|4205.5|4200.5|4206.3|4201.3|4202|4197|0
1592965200000|2020-06-24 02:20:00|4205.6|4200.6|4204.7|4199.7|4205.9|4200.9|4199.8|4194.8|0
1592965500000|2020-06-24 02:25:00|4204.6|4199.6|4204.7|4199.7|4205.3|4200.3|4203.3|4198.3|0
1592965800000|2020-06-24 02:30:00|4204.5|4199.5|4206.8|4201.8|4207.7|4202.7|4201.6|4196.6|0
1592966100000|2020-06-24 02:35:00|4206.9|4201.9|4206.3|4201.3|4207|4202|4204.9|4199.9|0
1592966400000|2020-06-24 02:40:00|4206.2|4201.2|4205.7|4200.7|4206.8|4201.8|4204.1|4199.1|0
1592966700000|2020-06-24 02:45:00|4205.8|4200.8|4205.4|4200.4|4205.8|4200.8|4203.5|4198.5|0
1592967000000|2020-06-24 02:50:00|4205.6|4200.6|4204.2|4199.2|4206.7|4201.7|4203.3|4198.3|0
1592967300000|2020-06-24 02:55:00|4204.1|4199.1|4203.8|4198.8|4204.7|4199.7|4203.3|4198.3|0
1592967600000|2020-06-24 03:00:00|4203.9|4198.9|4204.1|4199.1|4205.7|4200.7|4203.4|4198.4|0
1592967900000|2020-06-24 03:05:00|4204.2|4199.2|4209.5|4204.5|4210.8|4205.8|4204.2|4199.2|0
1592968200000|2020-06-24 03:10:00|4209.6|4204.6|4210.5|4205.5|4210.7|4205.7|4209.3|4204.3|0
1592968500000|2020-06-24 03:15:00|4210.7|4205.7|4211.1|4206.1|4212.1|4207.1|4210.3|4205.3|0
1592968800000|2020-06-24 03:20:00|4211.2|4206.2|4211.5|4206.5|4212|4207|4209.7|4204.7|0
1592969100000|2020-06-24 03:25:00|4211.6|4206.6|4209.9|4204.9|4211.7|4206.7|4209.4|4204.4|0
1592969400000|2020-06-24 03:30:00|4210.1|4205.1|4207.7|4202.7|4210.1|4205.1|4205.7|4200.7|0
1592969700000|2020-06-24 03:35:00|4207.8|4202.8|4206.9|4201.9|4208.1|4203.1|4206.2|4201.2|0
1592970000000|2020-06-24 03:40:00|4206.8|4201.8|4209|4204|4209|4204|4206.6|4201.6|0
1592970300000|2020-06-24 03:45:00|4209.1|4204.1|4210.9|4205.9|4212.1|4207.1|4209|4204|0
1592970600000|2020-06-24 03:50:00|4211|4206|4211.4|4206.4|4211.9|4206.9|4209.8|4204.8|0
1592970900000|2020-06-24 03:55:00|4211.3|4206.3|4211.1|4206.1|4212.5|4207.5|4210.1|4205.1|0
1592971200000|2020-06-24 04:00:00|4211.5|4206.5|4211.4|4206.4|4211.8|4206.8|4209.4|4204.4|0
1592971500000|2020-06-24 04:05:00|4211.5|4206.5|4213.1|4208.1|4213.6|4208.6|4211|4206|0
1592971800000|2020-06-24 04:10:00|4213.3|4208.3|4213.1|4208.1|4213.7|4208.7|4212.4|4207.4|0
1592972100000|2020-06-24 04:15:00|4213.2|4208.2|4214.1|4209.1|4214.7|4209.7|4213|4208|0
1592972400000|2020-06-24 04:20:00|4214.2|4209.2|4215.8|4210.8|4216|4211|4213.6|4208.6|0
1592972700000|2020-06-24 04:25:00|4216|4211|4220.6|4215.6|4221.9|4216.9|4214.6|4209.6|0
1592973000000|2020-06-24 04:30:00|4220.5|4215.5|4219.4|4214.4|4220.8|4215.8|4219|4214|0
1592973300000|2020-06-24 04:35:00|4219.3|4214.3|4220.6|4215.6|4222.3|4217.3|4219.3|4214.3|0
1592973600000|2020-06-24 04:40:00|4220.7|4215.7|4219.1|4214.1|4221.4|4216.4|4219.1|4214.1|0
1592973900000|2020-06-24 04:45:00|4218.9|4213.9|4219.8|4214.8|4220.7|4215.7|4218.9|4213.9|0
1592974200000|2020-06-24 04:50:00|4219.7|4214.7|4219.5|4214.5|4219.8|4214.8|4218|4213|0
1592974500000|2020-06-24 04:55:00|4219.6|4214.6|4218.1|4213.1|4219.8|4214.8|4217.3|4212.3|0
1592974800000|2020-06-24 05:00:00|4218.2|4213.2|4216|4211|4218.3|4213.3|4214.6|4209.6|0
1592975100000|2020-06-24 05:05:00|4215.8|4210.8|4216.7|4211.7|4216.8|4211.8|4215.1|4210.1|0
1592975400000|2020-06-24 05:10:00|4216.6|4211.6|4214.2|4209.2|4216.8|4211.8|4212.7|4207.7|0
1592975700000|2020-06-24 05:15:00|4214.1|4209.1|4215.1|4210.1|4215.4|4210.4|4213.4|4208.4|0
1592976000000|2020-06-24 05:20:00|4215|4210|4214.1|4209.1|4216|4211|4213.3|4208.3|0
1592976300000|2020-06-24 05:25:00|4214|4209|4214.2|4209.2|4216.4|4211.4|4213.9|4208.9|0
1592976600000|2020-06-24 05:30:00|4214|4209|4217|4212|4217.1|4212.1|4213.7|4208.7|0
1592976900000|2020-06-24 05:35:00|4216.8|4211.8|4217.9|4212.9|4218.5|4213.5|4216.3|4211.3|0
1592977200000|2020-06-24 05:40:00|4218|4213|4218.9|4213.9|4219.6|4214.6|4217.6|4212.6|0
1592977500000|2020-06-24 05:45:00|4219|4214|4219|4214|4221.3|4216.3|4218.2|4213.2|0
1592977800000|2020-06-24 05:50:00|4219.1|4214.1|4218|4213|4219.6|4214.6|4217.8|4212.8|0
1592978100000|2020-06-24 05:55:00|4218.1|4213.1|4216.2|4211.2|4218.7|4213.7|4216.1|4211.1|0
1592978400000|2020-06-24 06:00:00|4216.3|4211.3|4212.3|4207.3|4216.3|4211.3|4211.7|4206.7|0
1592978700000|2020-06-24 06:05:00|4212.4|4207.4|4214.6|4209.6|4215.7|4210.7|4211.6|4206.6|0
1592979000000|2020-06-24 06:10:00|4214.5|4209.5|4214.3|4209.3|4215.1|4210.1|4212.8|4207.8|0
1592979300000|2020-06-24 06:15:00|4214.1|4209.1|4212.5|4207.5|4214.9|4209.9|4211.9|4206.9|0
1592979600000|2020-06-24 06:20:00|4212.4|4207.4|4210.5|4205.5|4213.4|4208.4|4209.2|4204.2|0
1592979900000|2020-06-24 06:25:00|4210.4|4205.4|4213.1|4208.1|4213.9|4208.9|4210.4|4205.4|0
1592980200000|2020-06-24 06:30:00|4213.3|4208.3|4214.5|4209.5|4214.9|4209.9|4212.2|4207.2|0
1592980500000|2020-06-24 06:35:00|4214.6|4209.6|4214.5|4209.5|4215.4|4210.4|4213.9|4208.9|0
1592980800000|2020-06-24 06:40:00|4214.6|4209.6|4216.8|4211.8|4217.1|4212.1|4213.7|4208.7|0
1592981100000|2020-06-24 06:45:00|4216.7|4211.7|4218.3|4213.3|4218.7|4213.7|4216.7|4211.7|0
1592981400000|2020-06-24 06:50:00|4218.4|4213.4|4218.3|4213.3|4219|4214|4218|4213|0
1592981700000|2020-06-24 06:55:00|4218.4|4213.4|4217.6|4212.6|4218.5|4213.5|4217|4212|0
1592982000000|2020-06-24 07:00:00|4217.8|4212.8|4214.4|4209.4|4218.8|4213.8|4213.7|4208.7|0
1592982300000|2020-06-24 07:05:00|4214.7|4209.7|4220.1|4215.1|4220.8|4215.8|4214.4|4209.4|0
1592982600000|2020-06-24 07:10:00|4220.2|4215.2|4219.9|4214.9|4220.5|4215.5|4218.3|4213.3|0
1592982900000|2020-06-24 07:15:00|4219.8|4214.8|4217.2|4212.2|4221.2|4216.2|4217.1|4212.1|0
1592983200000|2020-06-24 07:20:00|4217.4|4212.4|4217.1|4212.1|4218.4|4213.4|4214.8|4209.8|0
1592983500000|2020-06-24 07:25:00|4217.2|4212.2|4213|4208|4217.5|4212.5|4212.6|4207.6|0
1592983800000|2020-06-24 07:30:00|4213.1|4208.1|4214.9|4209.9|4215.9|4210.9|4213.1|4208.1|0
1592984100000|2020-06-24 07:35:00|4215|4210|4204.2|4199.2|4216.4|4211.4|4204.1|4199.1|0
1592984400000|2020-06-24 07:40:00|4204.1|4199.1|4190.1|4185.1|4204.2|4199.2|4189.1|4184.1|0
1592984700000|2020-06-24 07:45:00|4189.8|4184.8|4195.9|4190.9|4196.3|4191.3|4189.8|4184.8|0
1592985000000|2020-06-24 07:50:00|4195.8|4190.8|4196.4|4191.4|4197.9|4192.9|4190.6|4185.6|0
1592985300000|2020-06-24 07:55:00|4196.2|4191.2|4195.7|4190.7|4197.9|4192.9|4195.2|4190.2|0
1592985600000|2020-06-24 08:00:00|4195.8|4190.8|4206.9|4203.9|4211.8|4208.8|4195.2|4190.2|0
1592985900000|2020-06-24 08:05:00|4206.8|4203.8|4195.1|4192.1|4207|4204|4193.3|4190.3|0
1592986200000|2020-06-24 08:10:00|4195.2|4192.2|4192.3|4189.3|4195.5|4192.5|4190.2|4187.2|0
1592986500000|2020-06-24 08:15:00|4191.7|4188.7|4187.1|4184.1|4191.7|4188.7|4185.1|4182.1|0
1592986800000|2020-06-24 08:20:00|4187|4184|4184.4|4181.4|4187|4184|4183.8|4180.8|0
1592987100000|2020-06-24 08:25:00|4185.2|4182.2|4191.3|4188.3|4191.9|4188.9|4185.2|4182.2|0
1592987400000|2020-06-24 08:30:00|4191.2|4188.2|4190.8|4187.8|4191.3|4188.3|4190.1|4187.1|0
1592987700000|2020-06-24 08:35:00|4190.6|4187.6|4188|4185|4192.3|4189.3|4187.6|4184.6|0
1592988000000|2020-06-24 08:40:00|4187.9|4184.9|4185.4|4182.4|4188|4185|4185.4|4182.4|0
1592988300000|2020-06-24 08:45:00|4185.6|4182.6|4186.2|4183.2|4186.7|4183.7|4185.4|4182.4|0
1592988600000|2020-06-24 08:50:00|4186.1|4183.1|4187.6|4184.6|4188.4|4185.4|4186.1|4183.1|0
1592988900000|2020-06-24 08:55:00|4187.7|4184.7|4188.4|4185.4|4188.5|4185.5|4187.1|4184.1|0
1592989200000|2020-06-24 09:00:00|4188.5|4185.5|4189.7|4186.7|4189.9|4186.9|4188.5|4185.5|0
1592989500000|2020-06-24 09:05:00|4190|4187|4190.2|4187.2|4190.8|4187.8|4189.7|4186.7|0
1592989800000|2020-06-24 09:10:00|4190.1|4187.1|4186|4183|4190.1|4187.1|4184.3|4181.3|0
1592990100000|2020-06-24 09:15:00|4186.1|4183.1|4179.3|4176.3|4186.2|4183.2|4179.3|4176.3|0
1592990400000|2020-06-24 09:20:00|4179.4|4176.4|4179.4|4176.4|4180.9|4177.9|4178.9|4175.9|0
1592990700000|2020-06-24 09:25:00|4179.5|4176.5|4179.3|4176.3|4180.3|4177.3|4178.3|4175.3|0
1592991000000|2020-06-24 09:30:00|4179.2|4176.2|4180.9|4177.9|4182.2|4179.2|4178.9|4175.9|0
1592991300000|2020-06-24 09:35:00|4181|4178|4182.8|4179.8|4182.8|4179.8|4181|4178|0
1592991600000|2020-06-24 09:40:00|4183|4180|4183.5|4180.5|4184.1|4181.1|4182.7|4179.7|0
1592991900000|2020-06-24 09:45:00|4183.6|4180.6|4182.6|4179.6|4183.6|4180.6|4182.5|4179.5|0
1592992200000|2020-06-24 09:50:00|4183|4180|4182.4|4179.4|4183.3|4180.3|4182.2|4179.2|0
1592992500000|2020-06-24 09:55:00|4182.5|4179.5|4182.9|4179.9|4183.5|4180.5|4182.3|4179.3|0
1592992800000|2020-06-24 10:00:00|4182.7|4179.7|4183|4180|4184.1|4181.1|4182.7|4179.7|0
1592993100000|2020-06-24 10:05:00|4183.1|4180.1|4183.6|4180.6|4184.1|4181.1|4183|4180|0
1592993400000|2020-06-24 10:10:00|4183.7|4180.7|4181.5|4178.5|4184.5|4181.5|4181.5|4178.5|0
1592993700000|2020-06-24 10:15:00|4181.6|4178.6|4182.8|4179.8|4183|4180|4181.1|4178.1|0
1592994000000|2020-06-24 10:20:00|4182.7|4179.7|4184.2|4181.2|4184.4|4181.4|4182.6|4179.6|0
1592994300000|2020-06-24 10:25:00|4184.3|4181.3|4184.7|4181.7|4185.7|4182.7|4184.1|4181.1|0
1592994600000|2020-06-24 10:30:00|4184.8|4181.8|4187.7|4184.7|4187.8|4184.8|4184.2|4181.2|0
1592994900000|2020-06-24 10:35:00|4187.6|4184.6|4188.1|4185.1|4189|4186|4187.3|4184.3|0
1592995200000|2020-06-24 10:40:00|4188|4185|4188.9|4185.9|4189.4|4186.4|4188|4185|0
1592995500000|2020-06-24 10:45:00|4188.4|4185.4|4187.3|4184.3|4188.4|4185.4|4186.8|4183.8|0
1592995800000|2020-06-24 10:50:00|4187|4184|4188|4185|4188.1|4185.1|4186.2|4183.2|0
1592996100000|2020-06-24 10:55:00|4187.9|4184.9|4186.6|4183.6|4188.4|4185.4|4186.4|4183.4|0
1592996400000|2020-06-24 11:00:00|4186.8|4183.8|4187.9|4184.9|4188|4185|4184.3|4181.3|0
1592996700000|2020-06-24 11:05:00|4188|4185|4190.2|4187.2|4190.2|4187.2|4187.2|4184.2|0
1592997000000|2020-06-24 11:10:00|4190.3|4187.3|4191.8|4188.8|4192.3|4189.3|4190.3|4187.3|0
1592997300000|2020-06-24 11:15:00|4192.1|4189.1|4194.1|4191.1|4195|4192|4192.1|4189.1|0
1592997600000|2020-06-24 11:20:00|4194.8|4191.8|4195.7|4192.7|4196.1|4193.1|4194.5|4191.5|0
1592997900000|2020-06-24 11:25:00|4195.6|4192.6|4196.4|4193.4|4196.4|4193.4|4194.9|4191.9|0
1592998200000|2020-06-24 11:30:00|4197.2|4194.2|4196.3|4193.3|4197.2|4194.2|4195.7|4192.7|0
1592998500000|2020-06-24 11:35:00|4196.2|4193.2|4197.8|4194.8|4197.8|4194.8|4195.7|4192.7|0
1592998800000|2020-06-24 11:40:00|4197.3|4194.3|4197.6|4194.6|4197.8|4194.8|4196.5|4193.5|0
1592999100000|2020-06-24 11:45:00|4197.3|4194.3|4197.7|4194.7|4198.1|4195.1|4197.3|4194.3|0
1592999400000|2020-06-24 11:50:00|4197.8|4194.8|4200|4197|4200.3|4197.3|4197.8|4194.8|0
1592999700000|2020-06-24 11:55:00|4200.1|4197.1|4200|4197|4200.5|4197.5|4199.6|4196.6|0
1593000000000|2020-06-24 12:00:00|4199.8|4196.8|4199.4|4196.4|4200.3|4197.3|4199|4196|0
1593000300000|2020-06-24 12:05:00|4199.5|4196.5|4199.8|4196.8|4200.1|4197.1|4199.1|4196.1|0
1593000600000|2020-06-24 12:10:00|4199.7|4196.7|4201.4|4198.4|4201.4|4198.4|4199.5|4196.5|0
1593000900000|2020-06-24 12:15:00|4201.6|4198.6|4204|4201|4204.1|4201.1|4201.6|4198.6|0
1593001200000|2020-06-24 12:20:00|4204.3|4201.3|4202.3|4199.3|4204.3|4201.3|4201.7|4198.7|0
1593001500000|2020-06-24 12:25:00|4202.1|4199.1|4203.9|4200.9|4203.9|4200.9|4200.5|4197.5|0
1593001800000|2020-06-24 12:30:00|4204.1|4201.1|4203.4|4200.4|4204.9|4201.9|4203.3|4200.3|0
1593002100000|2020-06-24 12:35:00|4203.2|4200.2|4200.5|4197.5|4204.1|4201.1|4200.3|4197.3|0
1593002400000|2020-06-24 12:40:00|4200.8|4197.8|4199|4196|4200.8|4197.8|4197.8|4194.8|0
1593002700000|2020-06-24 12:45:00|4199.2|4196.2|4198.5|4195.5|4200.3|4197.3|4198.3|4195.3|0
1593003000000|2020-06-24 12:50:00|4198.4|4195.4|4198.7|4195.7|4198.9|4195.9|4197.1|4194.1|0
1593003300000|2020-06-24 12:55:00|4198.8|4195.8|4202|4199|4202.6|4199.6|4198.5|4195.5|0
1593003600000|2020-06-24 13:00:00|4202.1|4199.1|4201.5|4198.5|4202.2|4199.2|4201.2|4198.2|0
1593003900000|2020-06-24 13:05:00|4201.4|4198.4|4200|4197|4202.3|4199.3|4199.6|4196.6|0
1593004200000|2020-06-24 13:10:00|4199.9|4196.9|4199.1|4196.1|4201.3|4198.3|4198.5|4195.5|0
1593004500000|2020-06-24 13:15:00|4199|4196|4197.6|4194.6|4200.4|4197.4|4197.6|4194.6|0
1593004800000|2020-06-24 13:20:00|4197.3|4194.3|4197.4|4194.4|4197.8|4194.8|4195.9|4192.9|0
1593005100000|2020-06-24 13:25:00|4197.3|4194.3|4197.6|4194.6|4198.2|4195.2|4196.2|4193.2|0
1593005400000|2020-06-24 13:30:00|4196.9|4193.9|4207|4205.2|4216.4|4214.6|4196.6|4193.6|0
1593005700000|2020-06-24 13:35:00|4208|4206.2|4222.3|4220.5|4224|4222.2|4208|4206.2|0
1593006000000|2020-06-24 13:40:00|4223.3|4221.5|4215.8|4214|4227.4|4225.6|4214.5|4212.7|0
1593006300000|2020-06-24 13:45:00|4215.7|4213.9|4196.8|4195|4216.5|4214.7|4196.8|4195|0
1593006600000|2020-06-24 13:50:00|4196.9|4195.1|4175|4173.2|4200.6|4198.8|4170.3|4168.5|0
1593006900000|2020-06-24 13:55:00|4174.7|4172.9|4153.8|4152|4179.5|4177.7|4149.2|4147.4|0
1593007200000|2020-06-24 14:00:00|4154|4152.2|4140.6|4138.8|4161.5|4159.7|4138.8|4137|0
1593007500000|2020-06-24 14:05:00|4140.7|4138.9|4156.6|4154.8|4159.2|4157.4|4140.7|4138.9|0
1593007800000|2020-06-24 14:10:00|4156.7|4154.9|4169.9|4168.1|4169.9|4168.1|4153.6|4151.8|0
1593008100000|2020-06-24 14:15:00|4168.4|4166.6|4163.9|4162.1|4171.2|4169.4|4154.5|4152.7|0
1593008400000|2020-06-24 14:20:00|4164|4162.2|4171|4169.2|4171.7|4169.9|4161.7|4159.9|0
1593008700000|2020-06-24 14:25:00|4170.9|4169.1|4175.3|4173.5|4175.3|4173.5|4169.7|4167.9|0
1593009000000|2020-06-24 14:30:00|4174.8|4173|4159.6|4157.8|4175.9|4174.1|4157.1|4155.3|0
1593009300000|2020-06-24 14:35:00|4159.4|4157.6|4152.1|4150.3|4166.4|4164.6|4147.9|4146.1|0
1593009600000|2020-06-24 14:40:00|4152.4|4150.6|4161.9|4160.1|4162.7|4160.9|4147.3|4145.5|0
1593009900000|2020-06-24 14:45:00|4162.2|4160.4|4155.4|4153.6|4162.8|4161|4153.3|4151.5|0
1593010200000|2020-06-24 14:50:00|4155.9|4154.1|4145.9|4144.1|4161.2|4159.4|4145.9|4144.1|0
1593010500000|2020-06-24 14:55:00|4145.8|4144|4150.8|4149|4154.7|4152.9|4145.7|4143.9|0
1593010800000|2020-06-24 15:00:00|4150|4148.2|4150.6|4148.8|4152.8|4151|4140.7|4138.9|0
1593011100000|2020-06-24 15:05:00|4150.5|4148.7|4137.8|4136|4152.7|4150.9|4137.5|4135.7|0
1593011400000|2020-06-24 15:10:00|4137.7|4135.9|4123.6|4121.8|4139|4137.2|4123.6|4121.8|0
1593011700000|2020-06-24 15:15:00|4123.8|4122|4116.7|4114.9|4128.5|4126.7|4114.6|4112.8|0
1593012000000|2020-06-24 15:20:00|4117|4115.2|4118.6|4116.8|4124.6|4122.8|4114.5|4112.7|0
1593012300000|2020-06-24 15:25:00|4118.3|4116.5|4126.7|4124.9|4129.5|4127.7|4117.3|4115.5|0
1593012600000|2020-06-24 15:30:00|4127|4125.2|4117.4|4115.6|4128.6|4126.8|4113.4|4111.6|0
1593012900000|2020-06-24 15:35:00|4117|4115.2|4104.7|4102.9|4121.7|4119.9|4103.9|4102.1|0
1593013200000|2020-06-24 15:40:00|4105.1|4103.3|4088.1|4086.3|4107.8|4106|4086.8|4085|0
1593013500000|2020-06-24 15:45:00|4087.8|4086|4084.8|4083|4099.9|4098.1|4081.2|4079.4|0
1593013800000|2020-06-24 15:50:00|4085.6|4083.8|4092.2|4090.4|4095.6|4093.8|4085|4083.2|0
1593014100000|2020-06-24 15:55:00|4092.4|4090.6|4103.5|4101.7|4103.5|4101.7|4089.7|4087.9|0
1593014400000|2020-06-24 16:00:00|4103.3|4101.5|4107.8|4106|4108.7|4106.9|4094.6|4092.8|0
1593014700000|2020-06-24 16:05:00|4108|4106.2|4096.3|4094.5|4108.7|4106.9|4095|4093.2|0
1593015000000|2020-06-24 16:10:00|4096.2|4094.4|4095.9|4094.1|4099.9|4098.1|4093|4091.2|0
1593015300000|2020-06-24 16:15:00|4095.5|4093.7|4113.3|4111.5|4113.5|4111.7|4094.9|4093.1|0
1593015600000|2020-06-24 16:20:00|4112.8|4111|4109.9|4108.1|4115.4|4113.6|4109|4107.2|0
1593015900000|2020-06-24 16:25:00|4109.8|4108|4113.4|4111.6|4113.6|4111.8|4105.7|4103.9|0
1593016200000|2020-06-24 16:30:00|4113.3|4111.5|4104.4|4102.6|4113.8|4112|4104.3|4102.5|0
1593016500000|2020-06-24 16:35:00|4104.7|4102.9|4109.2|4107.4|4111.5|4109.7|4104.3|4102.5|0
1593016800000|2020-06-24 16:40:00|4109.3|4107.5|4119.2|4117.4|4120.4|4118.6|4108|4106.2|0
1593017100000|2020-06-24 16:45:00|4119.1|4117.3|4119|4117.2|4124.3|4122.5|4118.8|4117|0
1593017400000|2020-06-24 16:50:00|4119.1|4117.3|4119.2|4117.4|4121.7|4119.9|4116.4|4114.6|0
1593017700000|2020-06-24 16:55:00|4119.3|4117.5|4129|4127.2|4129.9|4128.1|4118.8|4117|0
1593018000000|2020-06-24 17:00:00|4128.6|4126.8|4130.4|4128.6|4132.3|4130.5|4127.5|4125.7|0
1593018300000|2020-06-24 17:05:00|4130.5|4128.7|4127.4|4125.6|4134|4132.2|4123.2|4121.4|0
1593018600000|2020-06-24 17:10:00|4128.1|4126.3|4122.6|4120.8|4130.2|4128.4|4122.6|4120.8|0
1593018900000|2020-06-24 17:15:00|4122.5|4120.7|4128.8|4127|4132.4|4130.6|4121.5|4119.7|0
1593019200000|2020-06-24 17:20:00|4128.7|4126.9|4118.6|4116.8|4128.8|4127|4118.6|4116.8|0
1593019500000|2020-06-24 17:25:00|4118.7|4116.9|4112.5|4110.7|4121.6|4119.8|4110.8|4109|0
1593019800000|2020-06-24 17:30:00|4111.8|4110|4107.6|4105.8|4112.8|4111|4106.8|4105|0
1593020100000|2020-06-24 17:35:00|4107.7|4105.9|4111.9|4110.1|4114.9|4113.1|4107|4105.2|0
1593020400000|2020-06-24 17:40:00|4112|4110.2|4108.8|4107|4113|4111.2|4108.3|4106.5|0
1593020700000|2020-06-24 17:45:00|4108.9|4107.1|4113.7|4111.9|4113.9|4112.1|4104.3|4102.5|0
1593021000000|2020-06-24 17:50:00|4112.7|4110.9|4112.8|4111|4113.8|4112|4107.5|4105.7|0
1593021300000|2020-06-24 17:55:00|4112.6|4110.8|4114.2|4112.4|4114.2|4112.4|4108|4106.2|0
1593021600000|2020-06-24 18:00:00|4113.8|4112|4099.7|4097.9|4116.9|4115.1|4095|4093.2|0
1593021900000|2020-06-24 18:05:00|4100|4098.2|4112.9|4111.1|4113.6|4111.8|4099.8|4098|0
1593022200000|2020-06-24 18:10:00|4113.3|4111.5|4109.6|4107.8|4113.3|4111.5|4107.3|4105.5|0
1593022500000|2020-06-24 18:15:00|4109.1|4107.3|4115|4113.2|4118|4116.2|4109.1|4107.3|0
1593022800000|2020-06-24 18:20:00|4114.9|4113.1|4114.2|4112.4|4118.2|4116.4|4112.5|4110.7|0
1593023100000|2020-06-24 18:25:00|4114|4112.2|4121.1|4119.3|4121.8|4120|4112.6|4110.8|0
1593023400000|2020-06-24 18:30:00|4120.7|4118.9|4122.5|4120.7|4125|4123.2|4116.6|4114.8|0
1593023700000|2020-06-24 18:35:00|4122.6|4120.8|4120.2|4118.4|4122.6|4120.8|4117.3|4115.5|0
1593024000000|2020-06-24 18:40:00|4119.9|4118.1|4108.8|4107|4122.1|4120.3|4108.6|4106.8|0
1593024300000|2020-06-24 18:45:00|4109.3|4107.5|4112.9|4111.1|4116.9|4115.1|4109.2|4107.4|0
1593024600000|2020-06-24 18:50:00|4112.5|4110.7|4107|4105.2|4113.2|4111.4|4104.9|4103.1|0
1593024900000|2020-06-24 18:55:00|4107.7|4105.9|4104.2|4102.4|4112|4110.2|4102.7|4100.9|0
1593025200000|2020-06-24 19:00:00|4105.1|4103.3|4114.2|4112.4|4114.3|4112.5|4105.1|4103.3|0
1593025500000|2020-06-24 19:05:00|4114.1|4112.3|4109.2|4107.4|4114.1|4112.3|4107.2|4105.4|0
1593025800000|2020-06-24 19:10:00|4109.3|4107.5|4120.8|4119|4123.1|4121.3|4106|4104.2|0
1593026100000|2020-06-24 19:15:00|4120|4118.2|4129.2|4127.4|4130.5|4128.7|4118.7|4116.9|0
1593026400000|2020-06-24 19:20:00|4129.4|4127.6|4122.6|4120.8|4131.3|4129.5|4121.1|4119.3|0
1593026700000|2020-06-24 19:25:00|4123|4121.2|4121.6|4119.8|4125.6|4123.8|4118.4|4116.6|0
1593027000000|2020-06-24 19:30:00|4121.7|4119.9|4120|4118.2|4126.3|4124.5|4117.4|4115.6|0
1593027300000|2020-06-24 19:35:00|4118.8|4117|4118.6|4116.8|4121.6|4119.8|4114.3|4112.5|0
1593027600000|2020-06-24 19:40:00|4118.2|4116.4|4130.7|4128.9|4131.2|4129.4|4117.8|4116|0
1593027900000|2020-06-24 19:45:00|4130.8|4129|4121.9|4120.1|4131.6|4129.8|4121.6|4119.8|0
1593028200000|2020-06-24 19:50:00|4121.3|4119.5|4109.3|4107.5|4121.3|4119.5|4107.3|4105.5|0
1593028500000|2020-06-24 19:55:00|4110.6|4108.8|4109.3|4107.5|4114.9|4113.1|4105.9|4104.1|0
1593028800000|2020-06-24 20:00:00|4109.6|4107.8|4113.2|4110.2|4114.4|4111.4|4108.8|4105.8|0
1593029100000|2020-06-24 20:05:00|4113.1|4110.1|4112.4|4109.4|4113.2|4110.2|4111|4108|0
1593029400000|2020-06-24 20:10:00|4112.6|4109.6|4113.3|4110.3|4113.5|4110.5|4110.5|4107.5|0
1593029700000|2020-06-24 20:15:00|4113.4|4110.4|4114.5|4111.5|4115.3|4112.3|4113.4|4110.4|0
1593030000000|2020-06-24 20:20:00|4114.4|4111.4|4114.4|4111.4|4114.9|4111.9|4114|4111|0
1593030300000|2020-06-24 20:25:00|4114.3|4111.3|4115.6|4112.6|4116.2|4113.2|4114.3|4111.3|0
1593030600000|2020-06-24 20:30:00|4114|4111|4113.4|4110.4|4114.2|4111.2|4112.3|4109.3|0
1593030900000|2020-06-24 20:35:00|4113.5|4110.5|4113.3|4110.3|4113.7|4110.7|4113.2|4110.2|0
1593031200000|2020-06-24 20:40:00|4113.4|4110.4|4113.3|4110.3|4114.9|4111.9|4112.8|4109.8|0
1593031500000|2020-06-24 20:45:00|4113.5|4110.5|4113.6|4110.6|4113.9|4110.9|4112.8|4109.8|0
1593031800000|2020-06-24 20:50:00|4113.5|4110.5|4114.2|4111.2|4114.3|4111.3|4113.5|4110.5|0
1593032100000|2020-06-24 20:55:00|4114.3|4111.3|4114.7|4111.7|4116.1|4113.1|4114.3|4111.3|0
1593032400000|2020-06-24 21:00:00|4114.6|4111.6|4116.5|4113.5|4116.5|4113.5|4114.3|4111.3|0
1593032700000|2020-06-24 21:05:00|4116.3|4113.3|4116.8|4113.8|4116.9|4113.9|4115.7|4112.7|0
1593033000000|2020-06-24 21:10:00|4116.9|4113.9|4117.4|4114.4|4117.4|4114.4|4116.7|4113.7|0
1593033300000|2020-06-24 21:15:00|4117.5|4114.5|4117.4|4114.4|4117.5|4114.5|4117.2|4114.2|0
1593033600000|2020-06-24 21:20:00|4117.5|4114.5|4117.9|4114.9|4117.9|4114.9|4117.2|4114.2|0
1593033900000|2020-06-24 21:25:00|4117.8|4114.8|4117.5|4114.5|4117.9|4114.9|4117.2|4114.2|0
1593034200000|2020-06-24 21:30:00|4117.4|4114.4|4117.1|4114.1|4117.6|4114.6|4116.6|4113.6|0
1593034500000|2020-06-24 21:35:00|4116.9|4113.9|4116.8|4113.8|4117.3|4114.3|4116.8|4113.8|0
1593034800000|2020-06-24 21:40:00|4116.9|4113.9|4116.9|4113.9|4117|4114|4116.7|4113.7|0
1593035100000|2020-06-24 21:45:00|4116.8|4113.8|4117.3|4114.3|4117.4|4114.4|4116.7|4113.7|0
1593035400000|2020-06-24 21:50:00|4117.2|4114.2|4117|4114|4117.2|4114.2|4116.8|4113.8|0
1593035700000|2020-06-24 21:55:00|4117.1|4114.1|4116.7|4113.7|4117.3|4114.3|4116.7|4113.7|0
1593036000000|2020-06-24 22:00:00|4116.6|4113.6|4118.3|4115.3|4118.5|4115.5|4116.3|4113.3|0
1593036300000|2020-06-24 22:05:00|4118.1|4115.1|4118.7|4115.7|4118.9|4115.9|4117.9|4114.9|0
1593036600000|2020-06-24 22:10:00|4118.5|4115.5|4115.2|4112.2|4118.5|4115.5|4114.6|4111.6|0
1593036900000|2020-06-24 22:15:00|4115|4112|4114.3|4111.3|4115.2|4112.2|4114.2|4111.2|0
1593037200000|2020-06-24 22:20:00|4114.2|4111.2|4113.2|4110.2|4114.2|4111.2|4110.5|4107.5|0
1593037500000|2020-06-24 22:25:00|4113.3|4110.3|4113.8|4110.8|4113.9|4110.9|4113.1|4110.1|0
1593037800000|2020-06-24 22:30:00|4113.5|4110.5|4115.1|4112.1|4115.1|4112.1|4112.7|4109.7|0
1593038100000|2020-06-24 22:35:00|4115|4112|4113.5|4110.5|4115.1|4112.1|4111.7|4108.7|0
1593038400000|2020-06-24 22:40:00|4113.4|4110.4|4115.3|4112.3|4115.3|4112.3|4112.8|4109.8|0
1593038700000|2020-06-24 22:45:00|4115.4|4112.4|4115|4112|4115.4|4112.4|4114.8|4111.8|0
1593039000000|2020-06-24 22:50:00|4115.1|4112.1|4112.2|4109.2|4115.1|4112.1|4112.2|4109.2|0
1593039300000|2020-06-24 22:55:00|4112.1|4109.1|4110.8|4107.8|4112.3|4109.3|4110.8|4107.8|0
1593039600000|2020-06-24 23:00:00|4111|4108|4108.9|4105.9|4111|4108|4108.9|4105.9|0
1593039900000|2020-06-24 23:05:00|4108.8|4105.8|4108.6|4105.6|4109.3|4106.3|4108.6|4105.6|0
1593040200000|2020-06-24 23:10:00|4108.5|4105.5|4107.2|4104.2|4108.5|4105.5|4106.8|4103.8|0
1593040500000|2020-06-24 23:15:00|4107.1|4104.1|4106.5|4103.5|4107.4|4104.4|4105.9|4102.9|0
1593040800000|2020-06-24 23:20:00|4106.4|4103.4|4104|4101|4106.7|4103.7|4104|4101|0
1593041100000|2020-06-24 23:25:00|4104.2|4101.2|4103.7|4100.7|4104.8|4101.8|4103.7|4100.7|0
1593041400000|2020-06-24 23:30:00|4103.8|4100.8|4103.9|4100.9|4104.6|4101.6|4103.6|4100.6|0
1593041700000|2020-06-24 23:35:00|4103.8|4100.8|4102.9|4099.9|4105.3|4102.3|4102.6|4099.6|0
1593042000000|2020-06-24 23:40:00|4102.8|4099.8|4101.3|4098.3|4102.8|4099.8|4101.3|4098.3|0
1593042300000|2020-06-24 23:45:00|4101.2|4098.2|4101|4098|4102.1|4099.1|4101|4098|0
1593042600000|2020-06-24 23:50:00|4100.9|4097.9|4101.3|4098.3|4101.5|4098.5|4100.6|4097.6|0
1593042900000|2020-06-24 23:55:00|4100.6|4097.6|4099.8|4094.8|4100.7|4097.7|4098.4|4094.8|0
1593043200000|2020-06-25 00:00:00|4099.9|4094.9|4104.5|4099.5|4106.4|4101.4|4096.1|4091.1|0
1593043500000|2020-06-25 00:05:00|4104.4|4099.4|4106.7|4101.7|4111.3|4106.3|4104.1|4099.1|0
1593043800000|2020-06-25 00:10:00|4106.9|4101.9|4102.9|4097.9|4109.3|4104.3|4102|4097|0
1593044100000|2020-06-25 00:15:00|4102.8|4097.8|4113.4|4108.4|4114.1|4109.1|4102.5|4097.5|0
1593044400000|2020-06-25 00:20:00|4113.5|4108.5|4114.7|4109.7|4115.8|4110.8|4112.5|4107.5|0
1593044700000|2020-06-25 00:25:00|4114.8|4109.8|4118|4113|4120.4|4115.4|4113.9|4108.9|0
1593045000000|2020-06-25 00:30:00|4118.1|4113.1|4119.4|4114.4|4121.2|4116.2|4118|4113|0
1593045300000|2020-06-25 00:35:00|4119.3|4114.3|4116.6|4111.6|4119.3|4114.3|4116.6|4111.6|0
1593045600000|2020-06-25 00:40:00|4116.8|4111.8|4116.2|4111.2|4118.3|4113.3|4114.9|4109.9|0
1593045900000|2020-06-25 00:45:00|4116.3|4111.3|4120.7|4115.7|4122.6|4117.6|4115.9|4110.9|0
1593046200000|2020-06-25 00:50:00|4120.6|4115.6|4121.4|4116.4|4122.5|4117.5|4118.8|4113.8|0
1593046500000|2020-06-25 00:55:00|4121.5|4116.5|4120.7|4115.7|4123.2|4118.2|4120|4115|0
1593046800000|2020-06-25 01:00:00|4120.8|4115.8|4122.3|4117.3|4123.9|4118.9|4119.9|4114.9|0
1593047100000|2020-06-25 01:05:00|4122.1|4117.1|4118.3|4113.3|4122.5|4117.5|4117.5|4112.5|0
1593047400000|2020-06-25 01:10:00|4118.1|4113.1|4116.2|4111.2|4118.1|4113.1|4115.6|4110.6|0
1593047700000|2020-06-25 01:15:00|4116.1|4111.1|4114.1|4109.1|4117|4112|4112.6|4107.6|0
1593048000000|2020-06-25 01:20:00|4114|4109|4114.7|4109.7|4115.7|4110.7|4112.6|4107.6|0
1593048300000|2020-06-25 01:25:00|4114.5|4109.5|4107.3|4102.3|4114.5|4109.5|4104.1|4099.1|0
1593048600000|2020-06-25 01:30:00|4107.2|4102.2|4103.4|4098.4|4107.2|4102.2|4099.8|4094.8|0
1593048900000|2020-06-25 01:35:00|4103.7|4098.7|4104.2|4099.2|4105.6|4100.6|4103.2|4098.2|0
1593049200000|2020-06-25 01:40:00|4104.1|4099.1|4098.5|4093.5|4104.1|4099.1|4097.5|4092.5|0
1593049500000|2020-06-25 01:45:00|4098.4|4093.4|4101.6|4096.6|4104.4|4099.4|4098.2|4093.2|0
1593049800000|2020-06-25 01:50:00|4101.4|4096.4|4102.7|4097.7|4104.4|4099.4|4101.3|4096.3|0
1593050100000|2020-06-25 01:55:00|4102.6|4097.6|4096.1|4091.1|4102.7|4097.7|4095|4090|0
1593050400000|2020-06-25 02:00:00|4096.4|4091.4|4094.6|4089.6|4097.5|4092.5|4094.4|4089.4|0
1593050700000|2020-06-25 02:05:00|4094.5|4089.5|4092.9|4087.9|4097.1|4092.1|4090.8|4085.8|0
1593051000000|2020-06-25 02:10:00|4092.8|4087.8|4089|4084|4092.8|4087.8|4086.4|4081.4|0
1593051300000|2020-06-25 02:15:00|4088.9|4083.9|4092.5|4087.5|4093.2|4088.2|4088.5|4083.5|0
1593051600000|2020-06-25 02:20:00|4092.4|4087.4|4094.8|4089.8|4095.1|4090.1|4091|4086|0
1593051900000|2020-06-25 02:25:00|4094.9|4089.9|4098|4093|4099|4094|4094|4089|0
1593052200000|2020-06-25 02:30:00|4098.3|4093.3|4097.6|4092.6|4099.1|4094.1|4096.7|4091.7|0
1593052500000|2020-06-25 02:35:00|4097.8|4092.8|4100.3|4095.3|4100.5|4095.5|4094.9|4089.9|0
1593052800000|2020-06-25 02:40:00|4100.4|4095.4|4100.6|4095.6|4102.4|4097.4|4099.6|4094.6|0
1593053100000|2020-06-25 02:45:00|4100.5|4095.5|4100.1|4095.1|4101.9|4096.9|4099|4094|0
1593053400000|2020-06-25 02:50:00|4100|4095|4096.5|4091.5|4100.6|4095.6|4096|4091|0
1593053700000|2020-06-25 02:55:00|4096.4|4091.4|4102.4|4097.4|4103.6|4098.6|4095.7|4090.7|0
1593054000000|2020-06-25 03:00:00|4102.8|4097.8|4102.9|4097.9|4103.3|4098.3|4101.1|4096.1|0
1593054300000|2020-06-25 03:05:00|4102.8|4097.8|4104.2|4099.2|4106.5|4101.5|4102.5|4097.5|0
1593054600000|2020-06-25 03:10:00|4104.1|4099.1|4104.4|4099.4|4105.7|4100.7|4104.1|4099.1|0
1593054900000|2020-06-25 03:15:00|4104.3|4099.3|4103.8|4098.8|4105.5|4100.5|4102.4|4097.4|0
1593055200000|2020-06-25 03:20:00|4103.9|4098.9|4101.1|4096.1|4104|4099|4100.2|4095.2|0
1593055500000|2020-06-25 03:25:00|4101|4096|4100.7|4095.7|4102|4097|4098.7|4093.7|0
1593055800000|2020-06-25 03:30:00|4100.4|4095.4|4098.9|4093.9|4103.3|4098.3|4098.6|4093.6|0
1593056100000|2020-06-25 03:35:00|4099|4094|4097.8|4092.8|4099.5|4094.5|4097|4092|0
1593056400000|2020-06-25 03:40:00|4098|4093|4098|4093|4100.7|4095.7|4097.9|4092.9|0
1593056700000|2020-06-25 03:45:00|4098.4|4093.4|4096.4|4091.4|4100.9|4095.9|4094.3|4089.3|0
1593057000000|2020-06-25 03:50:00|4096.3|4091.3|4103.5|4098.5|4104.5|4099.5|4096|4091|0
1593057300000|2020-06-25 03:55:00|4103.7|4098.7|4104.1|4099.1|4105.3|4100.3|4102.9|4097.9|0
1593057600000|2020-06-25 04:00:00|4104.2|4099.2|4103.4|4098.4|4105.2|4100.2|4102.9|4097.9|0
1593057900000|2020-06-25 04:05:00|4103.5|4098.5|4106.6|4101.6|4108.3|4103.3|4102.5|4097.5|0
1593058200000|2020-06-25 04:10:00|4106.5|4101.5|4105.3|4100.3|4107.5|4102.5|4105.2|4100.2|0
1593058500000|2020-06-25 04:15:00|4105.7|4100.7|4103.4|4098.4|4105.9|4100.9|4102.8|4097.8|0
1593058800000|2020-06-25 04:20:00|4103.3|4098.3|4104.2|4099.2|4105.7|4100.7|4103.2|4098.2|0
1593059100000|2020-06-25 04:25:00|4104.1|4099.1|4104|4099|4105.3|4100.3|4103.7|4098.7|0
1593059400000|2020-06-25 04:30:00|4103.7|4098.7|4104.2|4099.2|4104.8|4099.8|4100.3|4095.3|0
1593059700000|2020-06-25 04:35:00|4104.3|4099.3|4100.9|4095.9|4104.6|4099.6|4100|4095|0
1593060000000|2020-06-25 04:40:00|4101|4096|4102.1|4097.1|4103.1|4098.1|4100.9|4095.9|0
1593060300000|2020-06-25 04:45:00|4102|4097|4099.8|4094.8|4103|4098|4098.4|4093.4|0
1593060600000|2020-06-25 04:50:00|4099.9|4094.9|4103.6|4098.6|4104.2|4099.2|4099.3|4094.3|0
1593060900000|2020-06-25 04:55:00|4103.4|4098.4|4105|4100|4106|4101|4100.9|4095.9|0
1593061200000|2020-06-25 05:00:00|4105.4|4100.4|4105.4|4100.4|4105.9|4100.9|4103.6|4098.6|0
1593061500000|2020-06-25 05:05:00|4105.3|4100.3|4107.3|4102.3|4108.4|4103.4|4102.8|4097.8|0
1593061800000|2020-06-25 05:10:00|4107.1|4102.1|4106.1|4101.1|4107.6|4102.6|4103.5|4098.5|0
1593062100000|2020-06-25 05:15:00|4106|4101|4105.9|4100.9|4106.9|4101.9|4104.6|4099.6|0
1593062400000|2020-06-25 05:20:00|4106|4101|4107.3|4102.3|4108.6|4103.6|4105.7|4100.7|0
1593062700000|2020-06-25 05:25:00|4107.4|4102.4|4109.8|4104.8|4110|4105|4106.6|4101.6|0
1593063000000|2020-06-25 05:30:00|4109.9|4104.9|4113.1|4108.1|4113.2|4108.2|4108.8|4103.8|0
1593063300000|2020-06-25 05:35:00|4113.3|4108.3|4107.3|4102.3|4115.1|4110.1|4106|4101|0
1593063600000|2020-06-25 05:40:00|4107.2|4102.2|4106.6|4101.6|4108.4|4103.4|4104.3|4099.3|0
1593063900000|2020-06-25 05:45:00|4107|4102|4106.6|4101.6|4109.2|4104.2|4106.6|4101.6|0
1593064200000|2020-06-25 05:50:00|4106.7|4101.7|4105.3|4100.3|4108.2|4103.2|4105.1|4100.1|0
1593064500000|2020-06-25 05:55:00|4105.2|4100.2|4107.8|4102.8|4108.5|4103.5|4105.2|4100.2|0
1593064800000|2020-06-25 06:00:00|4107.6|4102.6|4109|4104|4113.8|4108.8|4106.8|4101.8|0
1593065100000|2020-06-25 06:05:00|4108.7|4103.7|4105.3|4100.3|4110.4|4105.4|4103.7|4098.7|0
1593065400000|2020-06-25 06:10:00|4105.4|4100.4|4103.5|4098.5|4107.5|4102.5|4103.2|4098.2|0
1593065700000|2020-06-25 06:15:00|4103.4|4098.4|4105.7|4100.7|4106.7|4101.7|4102.9|4097.9|0
1593066000000|2020-06-25 06:20:00|4106.1|4101.1|4103.7|4098.7|4106.6|4101.6|4103.2|4098.2|0
1593066300000|2020-06-25 06:25:00|4104.1|4099.1|4103.3|4098.3|4105.3|4100.3|4102|4097|0
1593066600000|2020-06-25 06:30:00|4103.2|4098.2|4107|4102|4107.3|4102.3|4102.9|4097.9|0
1593066900000|2020-06-25 06:35:00|4106.9|4101.9|4109.7|4104.7|4109.9|4104.9|4106.4|4101.4|0
1593067200000|2020-06-25 06:40:00|4109.8|4104.8|4103.4|4098.4|4111|4106|4103|4098|0
1593067500000|2020-06-25 06:45:00|4103.5|4098.5|4101.2|4096.2|4103.7|4098.7|4100.3|4095.3|0
1593067800000|2020-06-25 06:50:00|4101.3|4096.3|4101|4096|4101.6|4096.6|4099.8|4094.8|0
1593068100000|2020-06-25 06:55:00|4100.9|4095.9|4102.4|4097.4|4102.8|4097.8|4097.5|4092.5|0
1593068400000|2020-06-25 07:00:00|4102.3|4097.3|4097.4|4092.4|4103.9|4098.9|4095.3|4090.3|0
1593068700000|2020-06-25 07:05:00|4097.5|4092.5|4096.4|4091.4|4100.4|4095.4|4095.5|4090.5|0
1593069000000|2020-06-25 07:10:00|4096.1|4091.1|4075.7|4070.7|4097|4092|4074|4069|0
1593069300000|2020-06-25 07:15:00|4075.6|4070.6|4064.3|4059.3|4075.9|4070.9|4057.4|4052.4|0
1593069600000|2020-06-25 07:20:00|4064.2|4059.2|4066|4061|4066.4|4061.4|4059.5|4054.5|0
1593069900000|2020-06-25 07:25:00|4065.8|4060.8|4071.4|4066.4|4072.6|4067.6|4064.7|4059.7|0
1593070200000|2020-06-25 07:30:00|4071.1|4066.1|4073|4068|4074.9|4069.9|4070.3|4065.3|0
1593070500000|2020-06-25 07:35:00|4072.9|4067.9|4074.7|4069.7|4074.8|4069.8|4069.3|4064.3|0
1593070800000|2020-06-25 07:40:00|4074.8|4069.8|4070.8|4065.8|4078.2|4073.2|4070.3|4065.3|0
1593071100000|2020-06-25 07:45:00|4071|4066|4071.9|4066.9|4074.7|4069.7|4070.4|4065.4|0
1593071400000|2020-06-25 07:50:00|4071.8|4066.8|4074.1|4069.1|4074.1|4069.1|4067.3|4062.3|0
1593071700000|2020-06-25 07:55:00|4074.2|4069.2|4076.9|4071.9|4078.2|4073.2|4073.5|4068.5|0
1593072000000|2020-06-25 08:00:00|4078.9|4073.9|4094.9|4091.9|4094.9|4091.9|4078.2|4073.2|0
1593072300000|2020-06-25 08:05:00|4095.3|4092.3|4099.9|4096.9|4102.3|4099.3|4095.1|4092.1|0
1593072600000|2020-06-25 08:10:00|4099.7|4096.7|4098.7|4095.7|4103.2|4100.2|4095.5|4092.5|0
1593072900000|2020-06-25 08:15:00|4098.6|4095.6|4099.5|4096.5|4100.8|4097.8|4096.7|4093.7|0
1593073200000|2020-06-25 08:20:00|4099.4|4096.4|4112.4|4109.4|4113.6|4110.6|4099.4|4096.4|0
1593073500000|2020-06-25 08:25:00|4112.2|4109.2|4108.8|4105.8|4112.6|4109.6|4107.9|4104.9|0
1593073800000|2020-06-25 08:30:00|4109.3|4106.3|4106.2|4103.2|4109.3|4106.3|4105.5|4102.5|0
1593074100000|2020-06-25 08:35:00|4106.3|4103.3|4109.3|4106.3|4109.7|4106.7|4105.9|4102.9|0
1593074400000|2020-06-25 08:40:00|4109.1|4106.1|4119|4116|4119.5|4116.5|4107|4104|0
1593074700000|2020-06-25 08:45:00|4118.8|4115.8|4119.6|4116.6|4120|4117|4118.7|4115.7|0
1593075000000|2020-06-25 08:50:00|4119.4|4116.4|4120|4117|4120.1|4117.1|4119.2|4116.2|0
1593075300000|2020-06-25 08:55:00|4119.9|4116.9|4121.1|4118.1|4121.5|4118.5|4119.3|4116.3|0
1593075600000|2020-06-25 09:00:00|4121|4118|4121.9|4118.9|4122|4119|4120.7|4117.7|0
1593075900000|2020-06-25 09:05:00|4122.3|4119.3|4122.3|4119.3|4122.9|4119.9|4121.6|4118.6|0
1593076200000|2020-06-25 09:10:00|4122.5|4119.5|4122.8|4119.8|4122.9|4119.9|4122.5|4119.5|0
1593076500000|2020-06-25 09:15:00|4122.9|4119.9|4123.3|4120.3|4123.3|4120.3|4122.6|4119.6|0
1593076800000|2020-06-25 09:20:00|4123.2|4120.2|4123.7|4120.7|4123.8|4120.8|4123.2|4120.2|0
1593077100000|2020-06-25 09:25:00|4124.1|4121.1|4126.8|4123.8|4127.9|4124.9|4124.1|4121.1|0
1593077400000|2020-06-25 09:30:00|4127.4|4124.4|4128.8|4125.8|4129.6|4126.6|4127.2|4124.2|0
1593077700000|2020-06-25 09:35:00|4128.7|4125.7|4129.4|4126.4|4129.6|4126.6|4128.6|4125.6|0
1593078000000|2020-06-25 09:40:00|4129.8|4126.8|4125.3|4122.3|4129.8|4126.8|4124.9|4121.9|0
1593078300000|2020-06-25 09:45:00|4125.2|4122.2|4121|4118|4125.8|4122.8|4119.7|4116.7|0
1593078600000|2020-06-25 09:50:00|4121.3|4118.3|4121.1|4118.1|4123.8|4120.8|4120.9|4117.9|0
1593078900000|2020-06-25 09:55:00|4121.3|4118.3|4120.7|4117.7|4124|4121|4120.5|4117.5|0
1593079200000|2020-06-25 10:00:00|4120.6|4117.6|4123.5|4120.5|4124.4|4121.4|4120.2|4117.2|0
1593079500000|2020-06-25 10:05:00|4122.9|4119.9|4122.9|4119.9|4123.4|4120.4|4121|4118|0
1593079800000|2020-06-25 10:10:00|4123.2|4120.2|4121.6|4118.6|4123.5|4120.5|4121.6|4118.6|0
1593080100000|2020-06-25 10:15:00|4122|4119|4121.4|4118.4|4122.8|4119.8|4120.9|4117.9|0
1593080400000|2020-06-25 10:20:00|4121.5|4118.5|4120.8|4117.8|4122.6|4119.6|4120.3|4117.3|0
1593080700000|2020-06-25 10:25:00|4120.6|4117.6|4122|4119|4122.9|4119.9|4120.3|4117.3|0
1593081000000|2020-06-25 10:30:00|4122.3|4119.3|4120.8|4117.8|4122.5|4119.5|4120.1|4117.1|0
1593081300000|2020-06-25 10:35:00|4120.7|4117.7|4120|4117|4121.1|4118.1|4118.5|4115.5|0
1593081600000|2020-06-25 10:40:00|4120.2|4117.2|4120.6|4117.6|4121.2|4118.2|4117.9|4114.9|0
1593081900000|2020-06-25 10:45:00|4118.6|4115.6|4122.2|4119.2|4123.7|4120.7|4118.6|4115.6|0
1593082200000|2020-06-25 10:50:00|4121.6|4118.6|4124.9|4121.9|4125.3|4122.3|4121.5|4118.5|0
1593082500000|2020-06-25 10:55:00|4124.5|4121.5|4125.5|4122.5|4125.7|4122.7|4122.3|4119.3|0
1593082800000|2020-06-25 11:00:00|4123.7|4120.7|4124.4|4121.4|4125.5|4122.5|4122.4|4119.4|0
1593083100000|2020-06-25 11:05:00|4124.5|4121.5|4125.2|4122.2|4125.2|4122.2|4123.5|4120.5|0
1593083400000|2020-06-25 11:10:00|4124.9|4121.9|4126.3|4123.3|4127.4|4124.4|4124.9|4121.9|0
1593083700000|2020-06-25 11:15:00|4126.2|4123.2|4118.9|4115.9|4126.4|4123.4|4118.5|4115.5|0
1593084000000|2020-06-25 11:20:00|4119|4116|4117|4114|4119.2|4116.2|4117|4114|0
1593084300000|2020-06-25 11:25:00|4116.9|4113.9|4117.9|4114.9|4118|4115|4116.3|4113.3|0
1593084600000|2020-06-25 11:30:00|4118.1|4115.1|4116.5|4113.5|4118.4|4115.4|4116.2|4113.2|0
1593084900000|2020-06-25 11:35:00|4116.7|4113.7|4114|4111|4117.1|4114.1|4113.9|4110.9|0
1593085200000|2020-06-25 11:40:00|4114.1|4111.1|4106.4|4103.4|4114.3|4111.3|4105.1|4102.1|0
1593085500000|2020-06-25 11:45:00|4106.5|4103.5|4104.9|4101.9|4106.6|4103.6|4104.4|4101.4|0
1593085800000|2020-06-25 11:50:00|4105.1|4102.1|4105.5|4102.5|4106.1|4103.1|4104.5|4101.5|0
1593086100000|2020-06-25 11:55:00|4105.7|4102.7|4104.1|4101.1|4106.3|4103.3|4103.7|4100.7|0
1593086400000|2020-06-25 12:00:00|4104.2|4101.2|4104.2|4101.2|4105.8|4102.8|4102.7|4099.7|0
1593086700000|2020-06-25 12:05:00|4104.4|4101.4|4104.1|4101.1|4104.6|4101.6|4103.4|4100.4|0
1593087000000|2020-06-25 12:10:00|4104|4101|4106.3|4103.3|4106.4|4103.4|4103.4|4100.4|0
1593087300000|2020-06-25 12:15:00|4106|4103|4104.4|4101.4|4106.9|4103.9|4104|4101|0
1593087600000|2020-06-25 12:20:00|4104.9|4101.9|4104.9|4101.9|4105.1|4102.1|4102|4099|0
1593087900000|2020-06-25 12:25:00|4104.8|4101.8|4106.5|4103.5|4106.7|4103.7|4104.1|4101.1|0
1593088200000|2020-06-25 12:30:00|4106.4|4103.4|4100.9|4097.9|4106.4|4103.4|4100|4097|0
1593088500000|2020-06-25 12:35:00|4101.2|4098.2|4108.2|4105.2|4110.8|4107.8|4101.2|4098.2|0
1593088800000|2020-06-25 12:40:00|4108.1|4105.1|4109.2|4106.2|4110|4107|4107.3|4104.3|0
1593089100000|2020-06-25 12:45:00|4108.8|4105.8|4109.2|4106.2|4109.4|4106.4|4106.6|4103.6|0
1593089400000|2020-06-25 12:50:00|4108.9|4105.9|4113.7|4110.7|4114.3|4111.3|4108.7|4105.7|0
1593089700000|2020-06-25 12:55:00|4113.6|4110.6|4112.2|4109.2|4115.1|4112.1|4112.2|4109.2|0
1593090000000|2020-06-25 13:00:00|4112.4|4109.4|4112.3|4109.3|4112.9|4109.9|4110.8|4107.8|0
1593090300000|2020-06-25 13:05:00|4112.2|4109.2|4112.9|4109.9|4113.3|4110.3|4111.2|4108.2|0
1593090600000|2020-06-25 13:10:00|4112.8|4109.8|4115.5|4112.5|4115.5|4112.5|4112.2|4109.2|0
1593090900000|2020-06-25 13:15:00|4115.4|4112.4|4117.8|4114.8|4117.9|4114.9|4115.4|4112.4|0
1593091200000|2020-06-25 13:20:00|4117.9|4114.9|4117.6|4114.6|4119.4|4116.4|4116.2|4113.2|0
1593091500000|2020-06-25 13:25:00|4117.7|4114.7|4110.9|4107.9|4118.5|4115.5|4109.6|4106.6|0
1593091800000|2020-06-25 13:30:00|4112.1|4109.1|4114|4112.2|4124.9|4123.1|4106.2|4104.4|0
1593092100000|2020-06-25 13:35:00|4114.4|4112.6|4098.9|4097.1|4121.1|4119.3|4097.7|4095.9|0
1593092400000|2020-06-25 13:40:00|4099.1|4097.3|4079.9|4078.1|4099.2|4097.4|4071.8|4070|0
1593092700000|2020-06-25 13:45:00|4080.1|4078.3|4069.7|4067.9|4087|4085.2|4069.2|4067.4|0
1593093000000|2020-06-25 13:50:00|4069.8|4068|4091.5|4089.7|4095.3|4093.5|4069.8|4068|0
1593093300000|2020-06-25 13:55:00|4090.8|4089|4096.3|4094.5|4096.8|4095|4085|4083.2|0
1593093600000|2020-06-25 14:00:00|4096.1|4094.3|4100.4|4098.6|4102.9|4101.1|4091.6|4089.8|0
1593093900000|2020-06-25 14:05:00|4100.3|4098.5|4088.3|4086.5|4100.3|4098.5|4083.1|4081.3|0
1593094200000|2020-06-25 14:10:00|4088.5|4086.7|4102.7|4100.9|4103.7|4101.9|4087|4085.2|0
1593094500000|2020-06-25 14:15:00|4102.4|4100.6|4105.2|4103.4|4107.7|4105.9|4099.3|4097.5|0
1593094800000|2020-06-25 14:20:00|4105.3|4103.5|4120.7|4118.9|4122.9|4121.1|4105.3|4103.5|0
1593095100000|2020-06-25 14:25:00|4120.6|4118.8|4119.7|4117.9|4125.9|4124.1|4115.9|4114.1|0
1593095400000|2020-06-25 14:30:00|4119.6|4117.8|4112.6|4110.8|4123.5|4121.7|4111.6|4109.8|0
1593095700000|2020-06-25 14:35:00|4112.7|4110.9|4120.6|4118.8|4123.3|4121.5|4112.7|4110.9|0
1593096000000|2020-06-25 14:40:00|4120.8|4119|4116.7|4114.9|4126.3|4124.5|4113.3|4111.5|0
1593096300000|2020-06-25 14:45:00|4116.5|4114.7|4107.7|4105.9|4120.8|4119|4105|4103.2|0
1593096600000|2020-06-25 14:50:00|4107.2|4105.4|4105.3|4103.5|4112.8|4111|4103.2|4101.4|0
1593096900000|2020-06-25 14:55:00|4105.2|4103.4|4113.6|4111.8|4115.8|4114|4104.9|4103.1|0
1593097200000|2020-06-25 15:00:00|4113.2|4111.4|4108.2|4106.4|4113.2|4111.4|4101.2|4099.4|0
1593097500000|2020-06-25 15:05:00|4107.9|4106.1|4099.6|4097.8|4107.9|4106.1|4095.3|4093.5|0
1593097800000|2020-06-25 15:10:00|4099|4097.2|4109.7|4107.9|4110.6|4108.8|4092.9|4091.1|0
1593098100000|2020-06-25 15:15:00|4109.6|4107.8|4116.3|4114.5|4117.2|4115.4|4106.5|4104.7|0
1593098400000|2020-06-25 15:20:00|4116.2|4114.4|4113.8|4112|4118.1|4116.3|4111.1|4109.3|0
1593098700000|2020-06-25 15:25:00|4114.6|4112.8|4113.1|4111.3|4116.2|4114.4|4110.1|4108.3|0
1593099000000|2020-06-25 15:30:00|4113.2|4111.4|4102|4100.2|4115.3|4113.5|4100.7|4098.9|0
1593099300000|2020-06-25 15:35:00|4101.8|4100|4108.2|4106.4|4109.1|4107.3|4098.9|4097.1|0
1593099600000|2020-06-25 15:40:00|4108.3|4106.5|4110.7|4108.9|4111|4109.2|4100.9|4099.1|0
1593099900000|2020-06-25 15:45:00|4110.6|4108.8|4114.9|4113.1|4115.1|4113.3|4108|4106.2|0
1593100200000|2020-06-25 15:50:00|4115.1|4113.3|4115.1|4113.3|4116.6|4114.8|4111.2|4109.4|0
1593100500000|2020-06-25 15:55:00|4114.9|4113.1|4121|4119.2|4121|4119.2|4114.9|4113.1|0
1593100800000|2020-06-25 16:00:00|4121.1|4119.3|4130.2|4128.4|4131.3|4129.5|4121.1|4119.3|0
1593101100000|2020-06-25 16:05:00|4130.1|4128.3|4126.8|4125|4133|4131.2|4125.2|4123.4|0
1593101400000|2020-06-25 16:10:00|4126.7|4124.9|4127.4|4125.6|4131.5|4129.7|4125|4123.2|0
1593101700000|2020-06-25 16:15:00|4129.5|4127.7|4134.5|4132.7|4134.7|4132.9|4129.4|4127.6|0
1593102000000|2020-06-25 16:20:00|4134.6|4132.8|4134.2|4132.4|4138.4|4136.6|4132.7|4130.9|0
1593102300000|2020-06-25 16:25:00|4134.3|4132.5|4127|4125.2|4134.5|4132.7|4127|4125.2|0
1593102600000|2020-06-25 16:30:00|4127.7|4125.9|4126.4|4124.6|4132.1|4130.3|4123.1|4121.3|0
1593102900000|2020-06-25 16:35:00|4126.2|4124.4|4125.6|4123.8|4128.7|4126.9|4121.9|4120.1|0
1593103200000|2020-06-25 16:40:00|4125.3|4123.5|4129.6|4127.8|4132.9|4131.1|4124.4|4122.6|0
1593103500000|2020-06-25 16:45:00|4129.7|4127.9|4125.8|4124|4131.8|4130|4125.8|4124|0
1593103800000|2020-06-25 16:50:00|4125.9|4124.1|4126.1|4124.3|4128.1|4126.3|4124.3|4122.5|0
1593104100000|2020-06-25 16:55:00|4126|4124.2|4123.7|4121.9|4127.4|4125.6|4121.1|4119.3|0
1593104400000|2020-06-25 17:00:00|4123.6|4121.8|4118|4116.2|4123.7|4121.9|4115|4113.2|0
1593104700000|2020-06-25 17:05:00|4117.9|4116.1|4115.4|4113.6|4119.5|4117.7|4114.7|4112.9|0
1593105000000|2020-06-25 17:10:00|4115.5|4113.7|4118.2|4116.4|4120|4118.2|4113.1|4111.3|0
1593105300000|2020-06-25 17:15:00|4118.1|4116.3|4123.3|4121.5|4123.4|4121.6|4116.8|4115|0
1593105600000|2020-06-25 17:20:00|4123.7|4121.9|4121.4|4119.6|4125.6|4123.8|4120.2|4118.4|0
1593105900000|2020-06-25 17:25:00|4121.6|4119.8|4119.3|4117.5|4122.2|4120.4|4119.3|4117.5|0
1593106200000|2020-06-25 17:30:00|4118.5|4116.7|4117.8|4116|4120.1|4118.3|4114.2|4112.4|0
1593106500000|2020-06-25 17:35:00|4118.2|4116.4|4125.6|4123.8|4127.2|4125.4|4117.1|4115.3|0
1593106800000|2020-06-25 17:40:00|4126|4124.2|4124.2|4122.4|4126.7|4124.9|4123.2|4121.4|0
1593107100000|2020-06-25 17:45:00|4124.3|4122.5|4128.4|4126.6|4129.4|4127.6|4124.3|4122.5|0
1593107400000|2020-06-25 17:50:00|4128.6|4126.8|4127|4125.2|4129.3|4127.5|4125.9|4124.1|0
1593107700000|2020-06-25 17:55:00|4126.9|4125.1|4123.5|4121.7|4127.4|4125.6|4121|4119.2|0
1593108000000|2020-06-25 18:00:00|4123.7|4121.9|4122.4|4120.6|4124.7|4122.9|4117.3|4115.5|0
1593108300000|2020-06-25 18:05:00|4122.5|4120.7|4121.9|4120.1|4125.4|4123.6|4121.8|4120|0
1593108600000|2020-06-25 18:10:00|4121.4|4119.6|4121.3|4119.5|4124.5|4122.7|4120.5|4118.7|0
1593108900000|2020-06-25 18:15:00|4121.7|4119.9|4123.2|4121.4|4125.3|4123.5|4120.3|4118.5|0
1593109200000|2020-06-25 18:20:00|4123|4121.2|4114|4112.2|4123|4121.2|4112.5|4110.7|0
1593109500000|2020-06-25 18:25:00|4113.9|4112.1|4115.7|4113.9|4116|4114.2|4112.8|4111|0
1593109800000|2020-06-25 18:30:00|4115.6|4113.8|4108|4106.2|4115.6|4113.8|4106.8|4105|0
1593110100000|2020-06-25 18:35:00|4107.8|4106|4111|4109.2|4111|4109.2|4106|4104.2|0
1593110400000|2020-06-25 18:40:00|4110.8|4109|4113.2|4111.4|4115.5|4113.7|4109.9|4108.1|0
1593110700000|2020-06-25 18:45:00|4113.4|4111.6|4111.5|4109.7|4114|4112.2|4109.9|4108.1|0
1593111000000|2020-06-25 18:50:00|4111.7|4109.9|4115.6|4113.8|4117.3|4115.5|4111|4109.2|0
1593111300000|2020-06-25 18:55:00|4115.5|4113.7|4117.4|4115.6|4119.7|4117.9|4113.7|4111.9|0
1593111600000|2020-06-25 19:00:00|4116.7|4114.9|4124.8|4123|4124.8|4123|4114|4112.2|0
1593111900000|2020-06-25 19:05:00|4124.7|4122.9|4130.4|4128.6|4132.6|4130.8|4124.7|4122.9|0
1593112200000|2020-06-25 19:10:00|4130.6|4128.8|4131.4|4129.6|4132.6|4130.8|4127.3|4125.5|0
1593112500000|2020-06-25 19:15:00|4131.1|4129.3|4132.6|4130.8|4135.7|4133.9|4130.7|4128.9|0
1593112800000|2020-06-25 19:20:00|4132.5|4130.7|4136.9|4135.1|4138.1|4136.3|4131.5|4129.7|0
1593113100000|2020-06-25 19:25:00|4136.7|4134.9|4139.9|4138.1|4142.5|4140.7|4135.9|4134.1|0
1593113400000|2020-06-25 19:30:00|4139.7|4137.9|4144.2|4142.4|4147.2|4145.4|4135.3|4133.5|0
1593113700000|2020-06-25 19:35:00|4144.1|4142.3|4140|4138.2|4144.8|4143|4138.5|4136.7|0
1593114000000|2020-06-25 19:40:00|4140.6|4138.8|4143.6|4141.8|4143.9|4142.1|4139.2|4137.4|0
1593114300000|2020-06-25 19:45:00|4143.5|4141.7|4142|4140.2|4145.9|4144.1|4139.8|4138|0
1593114600000|2020-06-25 19:50:00|4142.6|4140.8|4152.9|4151.1|4152.9|4151.1|4140.7|4138.9|0
1593114900000|2020-06-25 19:55:00|4152.5|4150.7|4151.1|4149.3|4153.9|4152.1|4147.8|4146|0
1593115200000|2020-06-25 20:00:00|4150.9|4149.1|4152.6|4149.6|4154.3|4151.3|4148.6|4145.6|0
1593115500000|2020-06-25 20:05:00|4152.7|4149.7|4154.3|4151.3|4155|4152|4152.5|4149.5|0
1593115800000|2020-06-25 20:10:00|4154.2|4151.2|4153.1|4150.1|4154.2|4151.2|4152.8|4149.8|0
1593116100000|2020-06-25 20:15:00|4153|4150|4149.2|4146.2|4153|4150|4149.2|4146.2|0
1593116400000|2020-06-25 20:20:00|4149.3|4146.3|4149.5|4146.5|4150.1|4147.1|4149.1|4146.1|0
1593116700000|2020-06-25 20:25:00|4149.6|4146.6|4150.9|4147.9|4151.1|4148.1|4149.5|4146.5|0
1593117000000|2020-06-25 20:30:00|4150.8|4147.8|4145.9|4142.9|4151.1|4148.1|4145.6|4142.6|0
1593117300000|2020-06-25 20:35:00|4146.2|4143.2|4147.2|4144.2|4148.2|4145.2|4145.9|4142.9|0
1593117600000|2020-06-25 20:40:00|4147.4|4144.4|4148.5|4145.5|4149|4146|4147.1|4144.1|0
1593117900000|2020-06-25 20:45:00|4148.7|4145.7|4148.8|4145.8|4149.1|4146.1|4147.7|4144.7|0
1593118200000|2020-06-25 20:50:00|4149.5|4146.5|4147.4|4144.4|4149.5|4146.5|4147.4|4144.4|0
1593118500000|2020-06-25 20:55:00|4147.6|4144.6|4148.1|4145.1|4148.3|4145.3|4147.2|4144.2|0
1593118800000|2020-06-25 21:00:00|4148.3|4145.3|4147.5|4144.5|4149.4|4146.4|4146.6|4143.6|0
1593119100000|2020-06-25 21:05:00|4147.8|4144.8|4149.1|4146.1|4149.1|4146.1|4147.7|4144.7|0
1593119400000|2020-06-25 21:10:00|4148.8|4145.8|4149.1|4146.1|4149.1|4146.1|4148.8|4145.8|0
1593119700000|2020-06-25 21:15:00|4148.7|4145.7|4149|4146|4149.4|4146.4|4148.7|4145.7|0
1593120000000|2020-06-25 21:20:00|4147.9|4144.9|4143|4140|4148.8|4145.8|4141.9|4138.9|0
1593120300000|2020-06-25 21:25:00|4142.9|4139.9|4143.2|4140.2|4145.2|4142.2|4142|4139|0
1593120600000|2020-06-25 21:30:00|4143.1|4140.1|4143.6|4140.6|4143.7|4140.7|4142.1|4139.1|0
1593120900000|2020-06-25 21:35:00|4143.7|4140.7|4142.6|4139.6|4143.8|4140.8|4142.3|4139.3|0
1593121200000|2020-06-25 21:40:00|4142.8|4139.8|4142.4|4139.4|4143|4140|4141.9|4138.9|0
1593121500000|2020-06-25 21:45:00|4142.7|4139.7|4143.8|4140.8|4143.9|4140.9|4142.2|4139.2|0
1593121800000|2020-06-25 21:50:00|4143.9|4140.9|4144.7|4141.7|4144.9|4141.9|4143.4|4140.4|0
1593122100000|2020-06-25 21:55:00|4144.6|4141.6|4146.4|4143.4|4146.9|4143.9|4144.5|4141.5|0
1593122400000|2020-06-25 22:00:00|4146.3|4143.3|4147.4|4144.4|4147.5|4144.5|4146.3|4143.3|0
1593122700000|2020-06-25 22:05:00|4147.9|4144.9|4148.3|4145.3|4148.5|4145.5|4147.5|4144.5|0
1593123000000|2020-06-25 22:10:00|4148.4|4145.4|4148.6|4145.6|4149.1|4146.1|4148.3|4145.3|0
1593123300000|2020-06-25 22:15:00|4148.7|4145.7|4149.1|4146.1|4149.3|4146.3|4148.3|4145.3|0
1593123600000|2020-06-25 22:20:00|4149.2|4146.2|4149.4|4146.4|4149.5|4146.5|4149|4146|0
1593123900000|2020-06-25 22:25:00|4149.5|4146.5|4150|4147|4150.1|4147.1|4149.1|4146.1|0
1593124200000|2020-06-25 22:30:00|4149.9|4146.9|4149.7|4146.7|4150.1|4147.1|4149.3|4146.3|0
1593124500000|2020-06-25 22:35:00|4149.6|4146.6|4148.9|4145.9|4149.7|4146.7|4148.8|4145.8|0
1593124800000|2020-06-25 22:40:00|4148.8|4145.8|4148.9|4145.9|4148.9|4145.9|4148.1|4145.1|0
1593125100000|2020-06-25 22:45:00|4148.8|4145.8|4148.3|4145.3|4149.1|4146.1|4148.2|4145.2|0
1593125400000|2020-06-25 22:50:00|4148.4|4145.4|4150|4147|4150.1|4147.1|4148.4|4145.4|0
1593125700000|2020-06-25 22:55:00|4150.2|4147.2|4150.8|4147.8|4151.3|4148.3|4150|4147|0
1593126000000|2020-06-25 23:00:00|4150.6|4147.6|4151.5|4148.5|4151.5|4148.5|4150.6|4147.6|0
1593126300000|2020-06-25 23:05:00|4151.6|4148.6|4150.6|4147.6|4151.6|4148.6|4150.6|4147.6|0
1593126600000|2020-06-25 23:10:00|4150.5|4147.5|4150.7|4147.7|4151|4148|4150.5|4147.5|0
1593126900000|2020-06-25 23:15:00|4150.8|4147.8|4151.7|4148.7|4151.9|4148.9|4150.6|4147.6|0
1593127200000|2020-06-25 23:20:00|4151.9|4148.9|4153.1|4150.1|4153.1|4150.1|4151.7|4148.7|0
1593127500000|2020-06-25 23:25:00|4153.2|4150.2|4154.8|4151.8|4154.8|4151.8|4153.1|4150.1|0
1593127800000|2020-06-25 23:30:00|4154.9|4151.9|4154.9|4151.9|4155|4152|4154.2|4151.2|0
1593128100000|2020-06-25 23:35:00|4155.1|4152.1|4155.8|4152.8|4155.9|4152.9|4154.8|4151.8|0
1593128400000|2020-06-25 23:40:00|4155.7|4152.7|4155.9|4152.9|4155.9|4152.9|4155.3|4152.3|0
1593128700000|2020-06-25 23:45:00|4155.8|4152.8|4156.6|4153.6|4156.9|4153.9|4155.5|4152.5|0
1593129000000|2020-06-25 23:50:00|4156.8|4153.8|4157.1|4154.1|4157.4|4154.4|4155.7|4152.7|0
1593129300000|2020-06-25 23:55:00|4157|4154|4158.6|4153.6|4158.6|4154.7|4156.7|4153.2|0
1593129600000|2020-06-26 00:00:00|4158.8|4153.8|4155.7|4150.7|4160.3|4155.3|4154.8|4149.8|0
1593129900000|2020-06-26 00:05:00|4155.8|4150.8|4155.7|4150.7|4157.8|4152.8|4154.8|4149.8|0
1593130200000|2020-06-26 00:10:00|4156.1|4151.1|4151.4|4146.4|4158.4|4153.4|4148.5|4143.5|0
1593130500000|2020-06-26 00:15:00|4151.3|4146.3|4153.3|4148.3|4154.8|4149.8|4149.6|4144.6|0
1593130800000|2020-06-26 00:20:00|4153.2|4148.2|4155.1|4150.1|4156.4|4151.4|4152.4|4147.4|0
1593131100000|2020-06-26 00:25:00|4155.2|4150.2|4153.6|4148.6|4155.8|4150.8|4152.4|4147.4|0
1593131400000|2020-06-26 00:30:00|4153.7|4148.7|4153.4|4148.4|4153.9|4148.9|4149.6|4144.6|0
1593131700000|2020-06-26 00:35:00|4153.2|4148.2|4147.9|4142.9|4153.2|4148.2|4145.8|4140.8|0
1593132000000|2020-06-26 00:40:00|4148|4143|4152.1|4147.1|4152.9|4147.9|4147.8|4142.8|0
1593132300000|2020-06-26 00:45:00|4152|4147|4151.4|4146.4|4153.5|4148.5|4149.2|4144.2|0
1593132600000|2020-06-26 00:50:00|4151.3|4146.3|4152.7|4147.7|4154|4149|4150.5|4145.5|0
1593132900000|2020-06-26 00:55:00|4152.5|4147.5|4157.2|4152.2|4157.4|4152.4|4152.5|4147.5|0
1593133200000|2020-06-26 01:00:00|4157.4|4152.4|4155.7|4150.7|4158.7|4153.7|4155.2|4150.2|0
1593133500000|2020-06-26 01:05:00|4155.8|4150.8|4155.8|4150.8|4158.9|4153.9|4154.7|4149.7|0
1593133800000|2020-06-26 01:10:00|4156.6|4151.6|4158.8|4153.8|4159.4|4154.4|4156.4|4151.4|0
1593134100000|2020-06-26 01:15:00|4158.7|4153.7|4157.9|4152.9|4160.4|4155.4|4156.7|4151.7|0
1593134400000|2020-06-26 01:20:00|4158|4153|4157.8|4152.8|4159.5|4154.5|4157.4|4152.4|0
1593134700000|2020-06-26 01:25:00|4157.9|4152.9|4156.5|4151.5|4158.3|4153.3|4155.1|4150.1|0
1593135000000|2020-06-26 01:30:00|4156.4|4151.4|4155.8|4150.8|4157.1|4152.1|4153.3|4148.3|0
1593135300000|2020-06-26 01:35:00|4155.6|4150.6|4155.7|4150.7|4156.6|4151.6|4153.9|4148.9|0
1593135600000|2020-06-26 01:40:00|4155.6|4150.6|4156|4151|4156.6|4151.6|4153|4148|0
1593135900000|2020-06-26 01:45:00|4156.1|4151.1|4158.9|4153.9|4159.7|4154.7|4155.4|4150.4|0
1593136200000|2020-06-26 01:50:00|4159|4154|4159.8|4154.8|4161|4156|4158.4|4153.4|0
1593136500000|2020-06-26 01:55:00|4159.9|4154.9|4159.3|4154.3|4161.2|4156.2|4158.9|4153.9|0
1593136800000|2020-06-26 02:00:00|4159.2|4154.2|4158.1|4153.1|4160.5|4155.5|4157.8|4152.8|0
1593137100000|2020-06-26 02:05:00|4157.9|4152.9|4158.3|4153.3|4159.5|4154.5|4157.7|4152.7|0
1593137400000|2020-06-26 02:10:00|4158.6|4153.6|4156.4|4151.4|4159.1|4154.1|4155.7|4150.7|0
1593137700000|2020-06-26 02:15:00|4156.1|4151.1|4151.3|4146.3|4156.7|4151.7|4150.8|4145.8|0
1593138000000|2020-06-26 02:20:00|4151.2|4146.2|4152.2|4147.2|4153.1|4148.1|4151|4146|0
1593138300000|2020-06-26 02:25:00|4152.1|4147.1|4152.1|4147.1|4153.1|4148.1|4151.5|4146.5|0
1593138600000|2020-06-26 02:30:00|4152|4147|4153.1|4148.1|4154|4149|4151.4|4146.4|0
1593138900000|2020-06-26 02:35:00|4152.9|4147.9|4152.9|4147.9|4153.1|4148.1|4151.5|4146.5|0
1593139200000|2020-06-26 02:40:00|4153.3|4148.3|4152.3|4147.3|4154.7|4149.7|4151.9|4146.9|0
1593139500000|2020-06-26 02:45:00|4152.2|4147.2|4153.9|4148.9|4154.6|4149.6|4152.2|4147.2|0
1593139800000|2020-06-26 02:50:00|4153.8|4148.8|4154.4|4149.4|4155.6|4150.6|4152.9|4147.9|0
1593140100000|2020-06-26 02:55:00|4154.3|4149.3|4151.9|4146.9|4154.3|4149.3|4151.6|4146.6|0
1593140400000|2020-06-26 03:00:00|4151.8|4146.8|4153.3|4148.3|4153.4|4148.4|4151.4|4146.4|0
1593140700000|2020-06-26 03:05:00|4153.4|4148.4|4151.9|4146.9|4154.4|4149.4|4151.9|4146.9|0
1593141000000|2020-06-26 03:10:00|4152|4147|4149.4|4144.4|4152.5|4147.5|4148.8|4143.8|0
1593141300000|2020-06-26 03:15:00|4149.6|4144.6|4150.8|4145.8|4151.6|4146.6|4149.4|4144.4|0
1593141600000|2020-06-26 03:20:00|4150.7|4145.7|4152.9|4147.9|4153.7|4148.7|4150.4|4145.4|0
1593141900000|2020-06-26 03:25:00|4152.8|4147.8|4152.9|4147.9|4153.7|4148.7|4152|4147|0
1593142200000|2020-06-26 03:30:00|4153|4148|4155.5|4150.5|4155.8|4150.8|4151.2|4146.2|0
1593142500000|2020-06-26 03:35:00|4155.6|4150.6|4153.7|4148.7|4155.6|4150.6|4153.7|4148.7|0
1593142800000|2020-06-26 03:40:00|4153.6|4148.6|4152.8|4147.8|4155|4150|4152.7|4147.7|0
1593143100000|2020-06-26 03:45:00|4152.7|4147.7|4153|4148|4153.4|4148.4|4152.6|4147.6|0
1593143400000|2020-06-26 03:50:00|4153.1|4148.1|4153.1|4148.1|4153.3|4148.3|4151.2|4146.2|0
1593143700000|2020-06-26 03:55:00|4153.2|4148.2|4153.3|4148.3|4154.2|4149.2|4152.7|4147.7|0
1593144000000|2020-06-26 04:00:00|4153.4|4148.4|4154.7|4149.7|4156.7|4151.7|4152.3|4147.3|0
1593144300000|2020-06-26 04:05:00|4154.8|4149.8|4156|4151|4156.3|4151.3|4154.2|4149.2|0
1593144600000|2020-06-26 04:10:00|4156.1|4151.1|4154.2|4149.2|4156.5|4151.5|4154.1|4149.1|0
1593144900000|2020-06-26 04:15:00|4154.3|4149.3|4157.4|4152.4|4157.7|4152.7|4154.2|4149.2|0
1593145200000|2020-06-26 04:20:00|4157.5|4152.5|4158.6|4153.6|4159.2|4154.2|4157|4152|0
1593145500000|2020-06-26 04:25:00|4158.5|4153.5|4159.2|4154.2|4161.1|4156.1|4158.4|4153.4|0
1593145800000|2020-06-26 04:30:00|4159.7|4154.7|4158.6|4153.6|4160.3|4155.3|4158.3|4153.3|0
1593146100000|2020-06-26 04:35:00|4158.7|4153.7|4157.3|4152.3|4159|4154|4157.2|4152.2|0
1593146400000|2020-06-26 04:40:00|4157.4|4152.4|4158.5|4153.5|4158.8|4153.8|4156.2|4151.2|0
1593146700000|2020-06-26 04:45:00|4158.6|4153.6|4155.3|4150.3|4159.1|4154.1|4155.2|4150.2|0
1593147000000|2020-06-26 04:50:00|4155.4|4150.4|4155.3|4150.3|4156.4|4151.4|4154.9|4149.9|0
1593147300000|2020-06-26 04:55:00|4155.4|4150.4|4154.6|4149.6|4156.3|4151.3|4152.6|4147.6|0
1593147600000|2020-06-26 05:00:00|4154.8|4149.8|4156.6|4151.6|4158|4153|4154.1|4149.1|0
1593147900000|2020-06-26 05:05:00|4156.7|4151.7|4154.3|4149.3|4156.9|4151.9|4154.1|4149.1|0
1593148200000|2020-06-26 05:10:00|4154.5|4149.5|4155.1|4150.1|4156.4|4151.4|4154|4149|0
1593148500000|2020-06-26 05:15:00|4155.3|4150.3|4153.4|4148.4|4155.3|4150.3|4152.7|4147.7|0
1593148800000|2020-06-26 05:20:00|4153.5|4148.5|4153.6|4148.6|4154.8|4149.8|4153.2|4148.2|0
1593149100000|2020-06-26 05:25:00|4153.7|4148.7|4155.2|4150.2|4155.6|4150.6|4153.7|4148.7|0
1593149400000|2020-06-26 05:30:00|4155.3|4150.3|4154.5|4149.5|4156.1|4151.1|4154.4|4149.4|0
1593149700000|2020-06-26 05:35:00|4154.4|4149.4|4154.2|4149.2|4154.4|4149.4|4151.8|4146.8|0
1593150000000|2020-06-26 05:40:00|4154.1|4149.1|4156|4151|4157.8|4152.8|4153.4|4148.4|0
1593150300000|2020-06-26 05:45:00|4155.8|4150.8|4156.8|4151.8|4157.5|4152.5|4154.7|4149.7|0
1593150600000|2020-06-26 05:50:00|4157.1|4152.1|4153.9|4148.9|4157.2|4152.2|4153.5|4148.5|0
1593150900000|2020-06-26 05:55:00|4153.8|4148.8|4153.9|4148.9|4154|4149|4152.2|4147.2|0
1593151200000|2020-06-26 06:00:00|4154|4149|4154|4149|4154.2|4149.2|4149.9|4144.9|0
1593151500000|2020-06-26 06:05:00|4153.8|4148.8|4153.1|4148.1|4154.8|4149.8|4152.5|4147.5|0
1593151800000|2020-06-26 06:10:00|4152.9|4147.9|4147.5|4142.5|4153.3|4148.3|4147.3|4142.3|0
1593152100000|2020-06-26 06:15:00|4147.4|4142.4|4149.4|4144.4|4150.2|4145.2|4146.8|4141.8|0
1593152400000|2020-06-26 06:20:00|4149.3|4144.3|4148.1|4143.1|4149.9|4144.9|4145.6|4140.6|0
1593152700000|2020-06-26 06:25:00|4147.8|4142.8|4145.4|4140.4|4148.1|4143.1|4143.9|4138.9|0
1593153000000|2020-06-26 06:30:00|4145.3|4140.3|4148.4|4143.4|4148.6|4143.6|4144.3|4139.3|0
1593153300000|2020-06-26 06:35:00|4148.3|4143.3|4147.6|4142.6|4148.5|4143.5|4147.2|4142.2|0
1593153600000|2020-06-26 06:40:00|4147.8|4142.8|4150.4|4145.4|4150.8|4145.8|4146.6|4141.6|0
1593153900000|2020-06-26 06:45:00|4150.3|4145.3|4149|4144|4150.8|4145.8|4148.9|4143.9|0
1593154200000|2020-06-26 06:50:00|4148.9|4143.9|4149.8|4144.8|4150.1|4145.1|4146.4|4141.4|0
1593154500000|2020-06-26 06:55:00|4149.7|4144.7|4146.5|4141.5|4149.7|4144.7|4145.8|4140.8|0
1593154800000|2020-06-26 07:00:00|4146.3|4141.3|4147.6|4142.6|4150.4|4145.4|4144.8|4139.8|0
1593155100000|2020-06-26 07:05:00|4147.8|4142.8|4147|4142|4149.4|4144.4|4146.3|4141.3|0
1593155400000|2020-06-26 07:10:00|4146.9|4141.9|4136.4|4131.4|4146.9|4141.9|4135.8|4130.8|0
1593155700000|2020-06-26 07:15:00|4136.2|4131.2|4135.1|4130.1|4137.9|4132.9|4134|4129|0
1593156000000|2020-06-26 07:20:00|4135|4130|4134.4|4129.4|4137.4|4132.4|4132|4127|0
1593156300000|2020-06-26 07:25:00|4134.5|4129.5|4137.7|4132.7|4138.1|4133.1|4133.5|4128.5|0
1593156600000|2020-06-26 07:30:00|4137.8|4132.8|4138.2|4133.2|4138.7|4133.7|4136.8|4131.8|0
1593156900000|2020-06-26 07:35:00|4138.4|4133.4|4137.6|4132.6|4139|4134|4137|4132|0
1593157200000|2020-06-26 07:40:00|4137.4|4132.4|4139.9|4134.9|4140.4|4135.4|4135.9|4130.9|0
1593157500000|2020-06-26 07:45:00|4140|4135|4142|4137|4142.7|4137.7|4139.4|4134.4|0
1593157800000|2020-06-26 07:50:00|4141.9|4136.9|4141.8|4136.8|4144.2|4139.2|4141.1|4136.1|0
1593158100000|2020-06-26 07:55:00|4142.1|4137.1|4141.7|4136.7|4143|4138|4141|4136|0
1593158400000|2020-06-26 08:00:00|4142|4137|4148.8|4145.8|4152.9|4149.9|4141.5|4136.5|0
1593158700000|2020-06-26 08:05:00|4148.6|4145.6|4136|4133|4148.6|4145.6|4135.5|4132.5|0
1593159000000|2020-06-26 08:10:00|4139.4|4136.4|4136.4|4133.4|4139.8|4136.8|4132.8|4129.8|0
1593159300000|2020-06-26 08:15:00|4136.2|4133.2|4138.3|4135.3|4140.9|4137.9|4135.9|4132.9|0
1593159600000|2020-06-26 08:20:00|4138.4|4135.4|4140.3|4137.3|4142.2|4139.2|4138.2|4135.2|0
1593159900000|2020-06-26 08:25:00|4140.2|4137.2|4141.5|4138.5|4141.5|4138.5|4139.5|4136.5|0
1593160200000|2020-06-26 08:30:00|4141.1|4138.1|4142.1|4139.1|4142.6|4139.6|4140.2|4137.2|0
1593160500000|2020-06-26 08:35:00|4142|4139|4139.7|4136.7|4144.2|4141.2|4139.7|4136.7|0
1593160800000|2020-06-26 08:40:00|4139.5|4136.5|4142.8|4139.8|4142.8|4139.8|4138.4|4135.4|0
1593161100000|2020-06-26 08:45:00|4142.5|4139.5|4143.6|4140.6|4143.8|4140.8|4142.5|4139.5|0
1593161400000|2020-06-26 08:50:00|4143.7|4140.7|4145.1|4142.1|4145.7|4142.7|4143.4|4140.4|0
1593161700000|2020-06-26 08:55:00|4145.3|4142.3|4145.9|4142.9|4146.5|4143.5|4144.8|4141.8|0
1593162000000|2020-06-26 09:00:00|4146|4143|4146.6|4143.6|4147.5|4144.5|4145.8|4142.8|0
1593162300000|2020-06-26 09:05:00|4146.7|4143.7|4146|4143|4146.7|4143.7|4144.8|4141.8|0
1593162600000|2020-06-26 09:10:00|4146.1|4143.1|4145.9|4142.9|4146.4|4143.4|4145.5|4142.5|0
1593162900000|2020-06-26 09:15:00|4146|4143|4146.1|4143.1|4146.4|4143.4|4145.9|4142.9|0
1593163200000|2020-06-26 09:20:00|4146.2|4143.2|4146.7|4143.7|4148.2|4145.2|4144.5|4141.5|0
1593163500000|2020-06-26 09:25:00|4146.5|4143.5|4146.4|4143.4|4148|4145|4145.1|4142.1|0
1593163800000|2020-06-26 09:30:00|4145.3|4142.3|4147.3|4144.3|4149.4|4146.4|4145.2|4142.2|0
1593164100000|2020-06-26 09:35:00|4148|4145|4150|4147|4150.6|4147.6|4147.9|4144.9|0
1593164400000|2020-06-26 09:40:00|4149.9|4146.9|4150.8|4147.8|4151.2|4148.2|4149.9|4146.9|0
1593164700000|2020-06-26 09:45:00|4150.6|4147.6|4151.6|4148.6|4151.9|4148.9|4150|4147|0
1593165000000|2020-06-26 09:50:00|4151.8|4148.8|4150.4|4147.4|4153.5|4150.5|4147.8|4144.8|0
1593165300000|2020-06-26 09:55:00|4150.3|4147.3|4148.7|4145.7|4150.9|4147.9|4148.6|4145.6|0
1593165600000|2020-06-26 10:00:00|4150.2|4147.2|4152.9|4149.9|4153.1|4150.1|4148.7|4145.7|0
1593165900000|2020-06-26 10:05:00|4152.8|4149.8|4152.3|4149.3|4155.2|4152.2|4151.1|4148.1|0
1593166200000|2020-06-26 10:10:00|4152.2|4149.2|4153.7|4150.7|4153.7|4150.7|4152.2|4149.2|0
1593166500000|2020-06-26 10:15:00|4153.9|4150.9|4155.5|4152.5|4155.5|4152.5|4153.8|4150.8|0
1593166800000|2020-06-26 10:20:00|4156.5|4153.5|4155.8|4152.8|4156.5|4153.5|4154.7|4151.7|0
1593167100000|2020-06-26 10:25:00|4156.5|4153.5|4154.9|4151.9|4157.2|4154.2|4154.7|4151.7|0
1593167400000|2020-06-26 10:30:00|4156.2|4153.2|4156.2|4153.2|4156.3|4153.3|4154.8|4151.8|0
1593167700000|2020-06-26 10:35:00|4156.1|4153.1|4156.5|4153.5|4156.8|4153.8|4155.1|4152.1|0
1593168000000|2020-06-26 10:40:00|4156.1|4153.1|4158.5|4155.5|4158.6|4155.6|4156.1|4153.1|0
1593168300000|2020-06-26 10:45:00|4157.6|4154.6|4157.6|4154.6|4158|4155|4157.3|4154.3|0
1593168600000|2020-06-26 10:50:00|4157.7|4154.7|4156.6|4153.6|4158.2|4155.2|4154.6|4151.6|0
1593168900000|2020-06-26 10:55:00|4156.7|4153.7|4154.7|4151.7|4157|4154|4154.5|4151.5|0
1593169200000|2020-06-26 11:00:00|4157.1|4154.1|4161.1|4158.1|4161.6|4158.6|4157|4154|0
1593169500000|2020-06-26 11:05:00|4161.6|4158.6|4162.9|4159.9|4163.6|4160.6|4160.9|4157.9|0
1593169800000|2020-06-26 11:10:00|4162.5|4159.5|4161.1|4158.1|4163.8|4160.8|4160.1|4157.1|0
1593170100000|2020-06-26 11:15:00|4160.9|4157.9|4160.3|4157.3|4161.4|4158.4|4159.9|4156.9|0
1593170400000|2020-06-26 11:20:00|4160.2|4157.2|4159.7|4156.7|4160.5|4157.5|4158.7|4155.7|0
1593170700000|2020-06-26 11:25:00|4159.6|4156.6|4159.1|4156.1|4159.9|4156.9|4158.8|4155.8|0
1593171000000|2020-06-26 11:30:00|4158.8|4155.8|4156.5|4153.5|4159.2|4156.2|4156.4|4153.4|0
1593171300000|2020-06-26 11:35:00|4156.6|4153.6|4157.5|4154.5|4157.6|4154.6|4156.5|4153.5|0
1593171600000|2020-06-26 11:40:00|4157.4|4154.4|4160.4|4157.4|4160.6|4157.6|4156.9|4153.9|0
1593171900000|2020-06-26 11:45:00|4160.3|4157.3|4158.2|4155.2|4160.5|4157.5|4158|4155|0
1593172200000|2020-06-26 11:50:00|4158.3|4155.3|4157.9|4154.9|4158.4|4155.4|4157.3|4154.3|0
1593172500000|2020-06-26 11:55:00|4157.8|4154.8|4156.5|4153.5|4157.8|4154.8|4156.1|4153.1|0
1593172800000|2020-06-26 12:00:00|4156.4|4153.4|4157.7|4154.7|4158.1|4155.1|4156.4|4153.4|0
1593173100000|2020-06-26 12:05:00|4157.8|4154.8|4156.2|4153.2|4158.1|4155.1|4156.1|4153.1|0
1593173400000|2020-06-26 12:10:00|4156.3|4153.3|4153.1|4150.1|4156.3|4153.3|4152.9|4149.9|0
1593173700000|2020-06-26 12:15:00|4152.9|4149.9|4154.5|4151.5|4154.8|4151.8|4152|4149|0
1593174000000|2020-06-26 12:20:00|4154.4|4151.4|4155|4152|4155.5|4152.5|4153.9|4150.9|0
1593174300000|2020-06-26 12:25:00|4155.1|4152.1|4156|4153|4156.5|4153.5|4155.1|4152.1|0
1593174600000|2020-06-26 12:30:00|4156.1|4153.1|4157.2|4154.2|4157.8|4154.8|4155.5|4152.5|0
1593174900000|2020-06-26 12:35:00|4157.1|4154.1|4155.4|4152.4|4157.1|4154.1|4154.7|4151.7|0
1593175200000|2020-06-26 12:40:00|4155.3|4152.3|4155.2|4152.2|4155.4|4152.4|4154.2|4151.2|0
1593175500000|2020-06-26 12:45:00|4155.1|4152.1|4154.3|4151.3|4155.8|4152.8|4154.1|4151.1|0
1593175800000|2020-06-26 12:50:00|4154.6|4151.6|4151.4|4148.4|4154.6|4151.6|4151.4|4148.4|0
1593176100000|2020-06-26 12:55:00|4151.3|4148.3|4146.9|4143.9|4151.4|4148.4|4146.5|4143.5|0
1593176400000|2020-06-26 13:00:00|4147|4144|4148.7|4145.7|4148.8|4145.8|4146.6|4143.6|0
1593176700000|2020-06-26 13:05:00|4148.8|4145.8|4148.4|4145.4|4149.9|4146.9|4148.3|4145.3|0
1593177000000|2020-06-26 13:10:00|4148.2|4145.2|4146.8|4143.8|4148.3|4145.3|4146.6|4143.6|0
1593177300000|2020-06-26 13:15:00|4146.7|4143.7|4147.5|4144.5|4148|4145|4146.4|4143.4|0
1593177600000|2020-06-26 13:20:00|4147.3|4144.3|4150.1|4147.1|4150.3|4147.3|4146.6|4143.6|0
1593177900000|2020-06-26 13:25:00|4149.9|4146.9|4148.1|4145.1|4150.8|4147.8|4147.1|4144.1|0
1593178200000|2020-06-26 13:30:00|4147.5|4144.5|4134.2|4132.4|4149.2|4147.4|4119.4|4117.6|0
1593178500000|2020-06-26 13:35:00|4134.4|4132.6|4114.9|4113.1|4137.9|4136.1|4112.8|4111|0
1593178800000|2020-06-26 13:40:00|4115|4113.2|4100.3|4098.5|4115|4113.2|4098|4096.2|0
1593179100000|2020-06-26 13:45:00|4099.8|4098|4097.3|4095.5|4104|4102.2|4093.9|4092.1|0
1593179400000|2020-06-26 13:50:00|4097.7|4095.9|4099.7|4097.9|4099.9|4098.1|4089.7|4087.9|0
1593179700000|2020-06-26 13:55:00|4100.1|4098.3|4098.7|4096.9|4100.5|4098.7|4091.8|4090|0
1593180000000|2020-06-26 14:00:00|4098.9|4097.1|4079.3|4077.5|4098.9|4097.1|4077.3|4075.5|0
1593180300000|2020-06-26 14:05:00|4079.2|4077.4|4081.2|4079.4|4083.6|4081.8|4078.4|4076.6|0
1593180600000|2020-06-26 14:10:00|4081.4|4079.6|4070.5|4068.7|4082.1|4080.3|4064.5|4062.7|0
1593180900000|2020-06-26 14:15:00|4070.4|4068.6|4053.2|4051.4|4070.4|4068.6|4050.7|4048.9|0
1593181200000|2020-06-26 14:20:00|4054.5|4052.7|4051.6|4049.8|4055.4|4053.6|4039.3|4037.5|0
1593181500000|2020-06-26 14:25:00|4051.8|4050|4052.7|4050.9|4056|4054.2|4045.5|4043.7|0
1593181800000|2020-06-26 14:30:00|4052.1|4050.3|4033.2|4031.4|4057.3|4055.5|4032.6|4030.8|0
1593182100000|2020-06-26 14:35:00|4033.4|4031.6|4026.8|4025|4036|4034.2|4023.9|4022.1|0
1593182400000|2020-06-26 14:40:00|4026.5|4024.7|4039.1|4037.3|4039.3|4037.5|4023|4021.2|0
1593182700000|2020-06-26 14:45:00|4039|4037.2|4025.8|4024|4044.8|4043|4025.2|4023.4|0
1593183000000|2020-06-26 14:50:00|4026.5|4024.7|4025.5|4023.7|4035|4033.2|4019.2|4017.4|0
1593183300000|2020-06-26 14:55:00|4025.6|4023.8|4028.5|4026.7|4033.1|4031.3|4016.7|4014.9|0
1593183600000|2020-06-26 15:00:00|4028.7|4026.9|4047.9|4046.1|4047.9|4046.1|4028.7|4026.9|0
1593183900000|2020-06-26 15:05:00|4047.8|4046|4051.9|4050.1|4056.4|4054.6|4045.4|4043.6|0
1593184200000|2020-06-26 15:10:00|4052.2|4050.4|4057|4055.2|4057.5|4055.7|4048|4046.2|0
1593184500000|2020-06-26 15:15:00|4056.3|4054.5|4047.2|4045.4|4056.3|4054.5|4045|4043.2|0
1593184800000|2020-06-26 15:20:00|4047.3|4045.5|4049.6|4047.8|4055.5|4053.7|4043.4|4041.6|0
1593185100000|2020-06-26 15:25:00|4049.4|4047.6|4050.3|4048.5|4054.7|4052.9|4045.6|4043.8|0
1593185400000|2020-06-26 15:30:00|4050.5|4048.7|4044.1|4042.3|4052|4050.2|4039.4|4037.6|0
1593185700000|2020-06-26 15:35:00|4044|4042.2|4055|4053.2|4055.2|4053.4|4043.2|4041.4|0
1593186000000|2020-06-26 15:40:00|4054.9|4053.1|4055.2|4053.4|4058.8|4057|4051.9|4050.1|0
1593186300000|2020-06-26 15:45:00|4055.3|4053.5|4065|4063.2|4065.4|4063.6|4053.6|4051.8|0
1593186600000|2020-06-26 15:50:00|4065.1|4063.3|4057.4|4055.6|4067|4065.2|4057|4055.2|0
1593186900000|2020-06-26 15:55:00|4057.3|4055.5|4058.9|4057.1|4065.5|4063.7|4056.5|4054.7|0
1593187200000|2020-06-26 16:00:00|4058.8|4057|4038.1|4036.3|4059.7|4057.9|4038.1|4036.3|0
1593187500000|2020-06-26 16:05:00|4037.7|4035.9|4029.5|4027.7|4039.6|4037.8|4029|4027.2|0
1593187800000|2020-06-26 16:10:00|4029.4|4027.6|4024.7|4022.9|4036.2|4034.4|4022|4020.2|0
1593188100000|2020-06-26 16:15:00|4024.5|4022.7|4008.5|4006.7|4025.4|4023.6|4008.5|4006.7|0
1593188400000|2020-06-26 16:20:00|4008.4|4006.6|4021.1|4019.3|4021.3|4019.5|4004.5|4002.7|0
1593188700000|2020-06-26 16:25:00|4020.4|4018.6|4019.2|4017.4|4025.2|4023.4|4018.2|4016.4|0
1593189000000|2020-06-26 16:30:00|4019.4|4017.6|4014.4|4012.6|4020.4|4018.6|4010.2|4008.4|0
1593189300000|2020-06-26 16:35:00|4014.5|4012.7|4020.5|4018.7|4020.6|4018.8|4011.5|4009.7|0
1593189600000|2020-06-26 16:40:00|4020.4|4018.6|4011.8|4010|4020.5|4018.7|4006.1|4004.3|0
1593189900000|2020-06-26 16:45:00|4011.6|4009.8|4012.8|4011|4015.2|4013.4|4002.7|4000.9|0
1593190200000|2020-06-26 16:50:00|4013|4011.2|4019.9|4018.1|4020|4018.2|4009.5|4007.7|0
1593190500000|2020-06-26 16:55:00|4020.1|4018.3|4020.9|4019.1|4021.6|4019.8|4014.9|4013.1|0
1593190800000|2020-06-26 17:00:00|4020.8|4019|4022.4|4020.6|4025.4|4023.6|4018.6|4016.8|0
1593191100000|2020-06-26 17:05:00|4022.1|4020.3|4026|4024.2|4030.9|4029.1|4022.1|4020.3|0
1593191400000|2020-06-26 17:10:00|4025.9|4024.1|4026.1|4024.3|4027.7|4025.9|4024|4022.2|0
1593191700000|2020-06-26 17:15:00|4026.2|4024.4|4027|4025.2|4029.9|4028.1|4023.3|4021.5|0
1593192000000|2020-06-26 17:20:00|4026.9|4025.1|4024.7|4022.9|4027.4|4025.6|4022|4020.2|0
1593192300000|2020-06-26 17:25:00|4024.2|4022.4|4024.5|4022.7|4027.6|4025.8|4021.6|4019.8|0
1593192600000|2020-06-26 17:30:00|4024.6|4022.8|4025.1|4023.3|4025.8|4024|4020.3|4018.5|0
1593192900000|2020-06-26 17:35:00|4025.4|4023.6|4029.2|4027.4|4029.4|4027.6|4015.4|4013.6|0
1593193200000|2020-06-26 17:40:00|4029|4027.2|4022.5|4020.7|4030.4|4028.6|4019|4017.2|0
1593193500000|2020-06-26 17:45:00|4022.6|4020.8|4019.6|4017.8|4025.3|4023.5|4017|4015.2|0
1593193800000|2020-06-26 17:50:00|4019.8|4018|4014.9|4013.1|4020.4|4018.6|4013.1|4011.3|0
1593194100000|2020-06-26 17:55:00|4014.8|4013|4013.6|4011.8|4014.8|4013|4009|4007.2|0
1593194400000|2020-06-26 18:00:00|4013.1|4011.3|4022|4020.2|4025|4023.2|4009.1|4007.3|0
1593194700000|2020-06-26 18:05:00|4021.9|4020.1|4019.5|4017.7|4024.7|4022.9|4017.3|4015.5|0
1593195000000|2020-06-26 18:10:00|4019.9|4018.1|4012|4010.2|4024|4022.2|4011.3|4009.5|0
1593195300000|2020-06-26 18:15:00|4012.1|4010.3|4012.7|4010.9|4015.7|4013.9|4009.1|4007.3|0
1593195600000|2020-06-26 18:20:00|4012.5|4010.7|4010.1|4008.3|4012.5|4010.7|4008.2|4006.4|0
1593195900000|2020-06-26 18:25:00|4010.2|4008.4|4007.2|4005.4|4010.9|4009.1|4002.5|4000.7|0
1593196200000|2020-06-26 18:30:00|4007.1|4005.3|4003.1|4001.3|4007.6|4005.8|4000.1|3998.3|0
1593196500000|2020-06-26 18:35:00|4003.2|4001.4|3994.3|3992.5|4003.2|4001.4|3991.4|3989.6|0
1593196800000|2020-06-26 18:40:00|3993.9|3992.1|3992.9|3991.1|3999.4|3997.6|3992.2|3990.4|0
1593197100000|2020-06-26 18:45:00|3992.7|3990.9|3994.9|3993.1|3996.5|3994.7|3990.6|3988.8|0
1593197400000|2020-06-26 18:50:00|3994|3992.2|4000.3|3998.5|4001.9|4000.1|3994|3992.2|0
1593197700000|2020-06-26 18:55:00|3999.9|3998.1|3997.9|3996.1|3999.9|3998.1|3993.4|3991.6|0
1593198000000|2020-06-26 19:00:00|3998|3996.2|3999.6|3997.8|4003.9|4002.1|3998|3996.2|0
1593198300000|2020-06-26 19:05:00|3999.9|3998.1|3994.7|3992.9|4001|3999.2|3990.7|3988.9|0
1593198600000|2020-06-26 19:10:00|3994.8|3993|3997|3995.2|3997.7|3995.9|3991.9|3990.1|0
1593198900000|2020-06-26 19:15:00|3996.6|3994.8|3996.6|3994.8|4001.7|3999.9|3996|3994.2|0
1593199200000|2020-06-26 19:20:00|3996.9|3995.1|3994.4|3992.6|4001.1|3999.3|3994.2|3992.4|0
1593199500000|2020-06-26 19:25:00|3994|3992.2|3997|3995.2|3997.4|3995.6|3989.7|3987.9|0
1593199800000|2020-06-26 19:30:00|3996.4|3994.6|3986.3|3984.5|3997.1|3995.3|3984.3|3982.5|0
1593200100000|2020-06-26 19:35:00|3986.1|3984.3|3978.6|3976.8|3987.2|3985.4|3976|3974.2|0
1593200400000|2020-06-26 19:40:00|3978.4|3976.6|3993.3|3991.5|3993.8|3992|3976.2|3974.4|0
1593200700000|2020-06-26 19:45:00|3993.2|3991.4|3985.9|3984.1|3998.6|3996.8|3985.9|3984.1|0
1593201000000|2020-06-26 19:50:00|3985.2|3983.4|3973.3|3971.5|3990.7|3988.9|3973.3|3971.5|0
1593201300000|2020-06-26 19:55:00|3973.4|3971.6|3978.6|3976.8|3981.7|3979.9|3973.4|3971.6|0
1593201600000|2020-06-26 20:00:00|3979.1|3977.3|3984.8|3981.8|3985.5|3982.5|3979.1|3976.3|0
1593201900000|2020-06-26 20:05:00|3984.7|3981.7|3984.3|3981.3|3987.3|3984.3|3984.2|3981.2|0
1593202200000|2020-06-26 20:10:00|3984.4|3981.4|3984.2|3981.2|3985.1|3982.1|3983.7|3980.7|0
1593202500000|2020-06-26 20:15:00|3984.3|3981.3|3983.7|3980.7|3984.6|3981.6|3983.4|3980.4|0
1593202800000|2020-06-26 20:20:00|3983.9|3980.9|3983|3980|3984|3981|3982.7|3979.7|0
1593203100000|2020-06-26 20:25:00|3983.1|3980.1|3982.9|3979.9|3983.3|3980.3|3982.7|3979.7|0
1593203400000|2020-06-26 20:30:00|3983.3|3980.3|3982.3|3979.3|3983.3|3980.3|3981.8|3978.8|0
1593203700000|2020-06-26 20:35:00|3982.2|3979.2|3981.6|3978.6|3983.1|3980.1|3981.5|3978.5|0
1593204000000|2020-06-26 20:40:00|3981.7|3978.7|3981.2|3978.2|3982|3979|3980.2|3977.2|0
1593204300000|2020-06-26 20:45:00|3981.1|3978.1|3981.5|3978.5|3981.6|3978.6|3980.7|3977.7|0
1593204600000|2020-06-26 20:50:00|3981.6|3978.6|3980.4|3977.4|3981.6|3978.6|3980.4|3977.4|0
1593204900000|2020-06-26 20:55:00|3980.5|3977.5|3981.9|3978.9|3981.9|3978.9|3980.5|3977.5|0
1593381600000|2020-06-28 22:00:00|3960.1|3955.1|3964.3|3959.3|3967.9|3962.9|3958.2|3953.2|0
1593381900000|2020-06-28 22:05:00|3964.1|3959.1|3962.8|3957.8|3966.1|3961.1|3960|3955|0
1593382200000|2020-06-28 22:10:00|3962.7|3957.7|3961.8|3956.8|3966.3|3961.3|3960.9|3955.9|0
1593382500000|2020-06-28 22:15:00|3961.5|3956.5|3968.1|3963.1|3970.4|3965.4|3961.4|3956.4|0
1593382800000|2020-06-28 22:20:00|3968.2|3963.2|3971.3|3966.3|3972.5|3967.5|3967.6|3962.6|0
1593383100000|2020-06-28 22:25:00|3971.4|3966.4|3968.6|3963.6|3971.7|3966.7|3968.2|3963.2|0
1593383400000|2020-06-28 22:30:00|3968.7|3963.7|3968.7|3963.7|3973|3968|3967.8|3962.8|0
1593383700000|2020-06-28 22:35:00|3968.8|3963.8|3969.3|3964.3|3971.2|3966.2|3967.5|3962.5|0
1593384000000|2020-06-28 22:40:00|3969.1|3964.1|3968.8|3963.8|3972.5|3967.5|3968.5|3963.5|0
1593384300000|2020-06-28 22:45:00|3968.5|3963.5|3965.5|3960.5|3969.3|3964.3|3963.2|3958.2|0
1593384600000|2020-06-28 22:50:00|3965.6|3960.6|3969.5|3964.5|3972.2|3967.2|3965.6|3960.6|0
1593384900000|2020-06-28 22:55:00|3969.4|3964.4|3969.3|3964.3|3970.5|3965.5|3968.6|3963.6|0
1593385200000|2020-06-28 23:00:00|3969.2|3964.2|3968|3963|3971.9|3966.9|3964.6|3959.6|0
1593385500000|2020-06-28 23:05:00|3968.1|3963.1|3963.7|3958.7|3970.6|3965.6|3963|3958|0
1593385800000|2020-06-28 23:10:00|3963.8|3958.8|3967|3962|3967|3962|3963.6|3958.6|0
1593386100000|2020-06-28 23:15:00|3966.9|3961.9|3962.6|3957.6|3967.6|3962.6|3961.7|3956.7|0
1593386400000|2020-06-28 23:20:00|3962.5|3957.5|3961.6|3956.6|3964.9|3959.9|3961.1|3956.1|0
1593386700000|2020-06-28 23:25:00|3961.4|3956.4|3960.5|3955.5|3964.9|3959.9|3960.3|3955.3|0
1593387000000|2020-06-28 23:30:00|3960.4|3955.4|3964.3|3959.3|3964.4|3959.4|3960|3955|0
1593387300000|2020-06-28 23:35:00|3964.2|3959.2|3969|3964|3969|3964|3964.1|3959.1|0
1593387600000|2020-06-28 23:40:00|3969.1|3964.1|3972.9|3967.9|3974.1|3969.1|3969|3964|0
1593387900000|2020-06-28 23:45:00|3973|3968|3972.7|3967.7|3974.3|3969.3|3970.9|3965.9|0
1593388200000|2020-06-28 23:50:00|3972.5|3967.5|3971.6|3966.6|3973.8|3968.8|3970.8|3965.8|0
1593388500000|2020-06-28 23:55:00|3971.7|3966.7|3969.3|3964.3|3973.8|3968.8|3968|3963|0
1593388800000|2020-06-29 00:00:00|3969.4|3964.4|3966.3|3961.3|3971.9|3966.9|3964|3959|0
1593389100000|2020-06-29 00:05:00|3966.4|3961.4|3970.2|3965.2|3972.3|3967.3|3966.4|3961.4|0
1593389400000|2020-06-29 00:10:00|3970.6|3965.6|3970.1|3965.1|3972.5|3967.5|3965.9|3960.9|0
1593389700000|2020-06-29 00:15:00|3969.9|3964.9|3965.4|3960.4|3969.9|3964.9|3965.4|3960.4|0
1593390000000|2020-06-29 00:20:00|3965.2|3960.2|3965.5|3960.5|3967.4|3962.4|3963.4|3958.4|0
1593390300000|2020-06-29 00:25:00|3965.7|3960.7|3967.3|3962.3|3969.4|3964.4|3965.3|3960.3|0
1593390600000|2020-06-29 00:30:00|3967.4|3962.4|3967.7|3962.7|3970.8|3965.8|3966.1|3961.1|0
1593390900000|2020-06-29 00:35:00|3967.6|3962.6|3965.7|3960.7|3967.7|3962.7|3963.8|3958.8|0
1593391200000|2020-06-29 00:40:00|3965.6|3960.6|3967.4|3962.4|3969.4|3964.4|3965|3960|0
1593391500000|2020-06-29 00:45:00|3967.3|3962.3|3970.9|3965.9|3971.9|3966.9|3967.3|3962.3|0
1593391800000|2020-06-29 00:50:00|3970.7|3965.7|3969.8|3964.8|3971.9|3966.9|3968.8|3963.8|0
1593392100000|2020-06-29 00:55:00|3969.7|3964.7|3975.8|3970.8|3976.5|3971.5|3968.9|3963.9|0
1593392400000|2020-06-29 01:00:00|3975.5|3970.5|3977.1|3972.1|3978.1|3973.1|3974.3|3969.3|0
1593392700000|2020-06-29 01:05:00|3977|3972|3979.4|3974.4|3980.4|3975.4|3975.9|3970.9|0
1593393000000|2020-06-29 01:10:00|3979.5|3974.5|3984.8|3979.8|3985.2|3980.2|3977.7|3972.7|0
1593393300000|2020-06-29 01:15:00|3984.7|3979.7|3986.9|3981.9|3989|3984|3983.3|3978.3|0
1593393600000|2020-06-29 01:20:00|3987.1|3982.1|3985.1|3980.1|3987.4|3982.4|3983.9|3978.9|0
1593393900000|2020-06-29 01:25:00|3985.2|3980.2|3986.2|3981.2|3987.8|3982.8|3984.6|3979.6|0
1593394200000|2020-06-29 01:30:00|3986.3|3981.3|3985.8|3980.8|3990.3|3985.3|3985.6|3980.6|0
1593394500000|2020-06-29 01:35:00|3986|3981|3984.6|3979.6|3986|3981|3982.2|3977.2|0
1593394800000|2020-06-29 01:40:00|3984.4|3979.4|3986.8|3981.8|3988.6|3983.6|3983.1|3978.1|0
1593395100000|2020-06-29 01:45:00|3986.9|3981.9|3988.3|3983.3|3990.1|3985.1|3986.8|3981.8|0
1593395400000|2020-06-29 01:50:00|3988.4|3983.4|3989.3|3984.3|3992.2|3987.2|3988.4|3983.4|0
1593395700000|2020-06-29 01:55:00|3989.4|3984.4|3991.2|3986.2|3992.2|3987.2|3988.6|3983.6|0
1593396000000|2020-06-29 02:00:00|3991.3|3986.3|3988.4|3983.4|3992.1|3987.1|3987.9|3982.9|0
1593396300000|2020-06-29 02:05:00|3988.3|3983.3|3987|3982|3988.6|3983.6|3985.6|3980.6|0
1593396600000|2020-06-29 02:10:00|3986.8|3981.8|3991.2|3986.2|3991.6|3986.6|3986.7|3981.7|0
1593396900000|2020-06-29 02:15:00|3990.9|3985.9|3989.3|3984.3|3991.6|3986.6|3988.7|3983.7|0
1593397200000|2020-06-29 02:20:00|3989.5|3984.5|3987.7|3982.7|3990|3985|3987.1|3982.1|0
1593397500000|2020-06-29 02:25:00|3987.8|3982.8|3987.1|3982.1|3989.1|3984.1|3986.8|3981.8|0
1593397800000|2020-06-29 02:30:00|3987.2|3982.2|3980.7|3975.7|3987.3|3982.3|3980.6|3975.6|0
1593398100000|2020-06-29 02:35:00|3980.8|3975.8|3982|3977|3982.9|3977.9|3980.2|3975.2|0
1593398400000|2020-06-29 02:40:00|3981.9|3976.9|3981.6|3976.6|3983.4|3978.4|3980.6|3975.6|0
1593398700000|2020-06-29 02:45:00|3981.5|3976.5|3983.7|3978.7|3985.2|3980.2|3981.3|3976.3|0
1593399000000|2020-06-29 02:50:00|3983.5|3978.5|3976.8|3971.8|3984.3|3979.3|3976.5|3971.5|0
1593399300000|2020-06-29 02:55:00|3977|3972|3978.3|3973.3|3980.2|3975.2|3975.9|3970.9|0
1593399600000|2020-06-29 03:00:00|3978.4|3973.4|3979.3|3974.3|3981.5|3976.5|3977|3972|0
1593399900000|2020-06-29 03:05:00|3979.7|3974.7|3978.2|3973.2|3979.7|3974.7|3976.8|3971.8|0
1593400200000|2020-06-29 03:10:00|3978.3|3973.3|3973.8|3968.8|3978.6|3973.6|3972.3|3967.3|0
1593400500000|2020-06-29 03:15:00|3973.6|3968.6|3974.9|3969.9|3975|3970|3972.3|3967.3|0
1593400800000|2020-06-29 03:20:00|3975|3970|3978.7|3973.7|3979.2|3974.2|3974.3|3969.3|0
1593401100000|2020-06-29 03:25:00|3978.6|3973.6|3977.9|3972.9|3979.6|3974.6|3977.3|3972.3|0
1593401400000|2020-06-29 03:30:00|3978|3973|3977.2|3972.2|3979.7|3974.7|3973.8|3968.8|0
1593401700000|2020-06-29 03:35:00|3977.3|3972.3|3977.6|3972.6|3978.4|3973.4|3975.2|3970.2|0
1593402000000|2020-06-29 03:40:00|3977.5|3972.5|3971|3966|3978.3|3973.3|3970.8|3965.8|0
1593402300000|2020-06-29 03:45:00|3970.9|3965.9|3971.9|3966.9|3973.3|3968.3|3970.3|3965.3|0
1593402600000|2020-06-29 03:50:00|3972|3967|3970.3|3965.3|3972.1|3967.1|3970.2|3965.2|0
1593402900000|2020-06-29 03:55:00|3970.4|3965.4|3972.3|3967.3|3973.7|3968.7|3970.3|3965.3|0
1593403200000|2020-06-29 04:00:00|3972.4|3967.4|3975.2|3970.2|3975.6|3970.6|3972.1|3967.1|0
1593403500000|2020-06-29 04:05:00|3975.1|3970.1|3974.9|3969.9|3978.8|3973.8|3972.4|3967.4|0
1593403800000|2020-06-29 04:10:00|3974.8|3969.8|3971.9|3966.9|3975.4|3970.4|3971.5|3966.5|0
1593404100000|2020-06-29 04:15:00|3972|3967|3972.8|3967.8|3973.9|3968.9|3969.7|3964.7|0
1593404400000|2020-06-29 04:20:00|3972.9|3967.9|3973.3|3968.3|3975.3|3970.3|3972.5|3967.5|0
1593404700000|2020-06-29 04:25:00|3972.9|3967.9|3975.4|3970.4|3975.6|3970.6|3972.8|3967.8|0
1593405000000|2020-06-29 04:30:00|3975.5|3970.5|3974.6|3969.6|3977.3|3972.3|3974.4|3969.4|0
1593405300000|2020-06-29 04:35:00|3974.5|3969.5|3965.2|3960.2|3974.7|3969.7|3962.8|3957.8|0
1593405600000|2020-06-29 04:40:00|3965.3|3960.3|3964.5|3959.5|3965.5|3960.5|3960.9|3955.9|0
1593405900000|2020-06-29 04:45:00|3964.6|3959.6|3965.4|3960.4|3966.3|3961.3|3963.9|3958.9|0
1593406200000|2020-06-29 04:50:00|3965.3|3960.3|3965.8|3960.8|3965.8|3960.8|3962.1|3957.1|0
1593406500000|2020-06-29 04:55:00|3965.6|3960.6|3963.5|3958.5|3967.8|3962.8|3962.6|3957.6|0
1593406800000|2020-06-29 05:00:00|3963.6|3958.6|3966.8|3961.8|3967.6|3962.6|3963.5|3958.5|0
1593407100000|2020-06-29 05:05:00|3966.6|3961.6|3970.9|3965.9|3971.7|3966.7|3966.2|3961.2|0
1593407400000|2020-06-29 05:10:00|3971|3966|3973.3|3968.3|3975.2|3970.2|3970.9|3965.9|0
1593407700000|2020-06-29 05:15:00|3973.4|3968.4|3972.7|3967.7|3974.4|3969.4|3972.1|3967.1|0
1593408000000|2020-06-29 05:20:00|3972.6|3967.6|3971.9|3966.9|3975.4|3970.4|3971.4|3966.4|0
1593408300000|2020-06-29 05:25:00|3971.8|3966.8|3977|3972|3978.4|3973.4|3971.3|3966.3|0
1593408600000|2020-06-29 05:30:00|3976.9|3971.9|3976.1|3971.1|3978.1|3973.1|3974.7|3969.7|0
1593408900000|2020-06-29 05:35:00|3976.3|3971.3|3973.7|3968.7|3976.5|3971.5|3973.1|3968.1|0
1593409200000|2020-06-29 05:40:00|3973.6|3968.6|3972.8|3967.8|3974.9|3969.9|3971|3966|0
1593409500000|2020-06-29 05:45:00|3972.7|3967.7|3969.3|3964.3|3974.3|3969.3|3969|3964|0
1593409800000|2020-06-29 05:50:00|3969.6|3964.6|3966.7|3961.7|3971.5|3966.5|3965.2|3960.2|0
1593410100000|2020-06-29 05:55:00|3966.9|3961.9|3964|3959|3968.9|3963.9|3963.6|3958.6|0
1593410400000|2020-06-29 06:00:00|3964.1|3959.1|3964.6|3959.6|3967.6|3962.6|3962.8|3957.8|0
1593410700000|2020-06-29 06:05:00|3964.1|3959.1|3969.1|3964.1|3970.6|3965.6|3960.4|3955.4|0
1593411000000|2020-06-29 06:10:00|3969.3|3964.3|3967.4|3962.4|3971.1|3966.1|3963.8|3958.8|0
1593411300000|2020-06-29 06:15:00|3967.9|3962.9|3971|3966|3972|3967|3964.7|3959.7|0
1593411600000|2020-06-29 06:20:00|3971.1|3966.1|3972.4|3967.4|3974.5|3969.5|3967.7|3962.7|0
1593411900000|2020-06-29 06:25:00|3972.5|3967.5|3974.5|3969.5|3975.2|3970.2|3971.8|3966.8|0
1593412200000|2020-06-29 06:30:00|3974.4|3969.4|3972.4|3967.4|3977.1|3972.1|3971.2|3966.2|0
1593412500000|2020-06-29 06:35:00|3972.3|3967.3|3973.5|3968.5|3974.4|3969.4|3968.1|3963.1|0
1593412800000|2020-06-29 06:40:00|3973.3|3968.3|3966.9|3961.9|3974.5|3969.5|3966.7|3961.7|0
1593413100000|2020-06-29 06:45:00|3967|3962|3964.7|3959.7|3968.8|3963.8|3964.5|3959.5|0
1593413400000|2020-06-29 06:50:00|3964.5|3959.5|3968.3|3963.3|3969.1|3964.1|3963.4|3958.4|0
1593413700000|2020-06-29 06:55:00|3968.4|3963.4|3969.6|3964.6|3972.6|3967.6|3968|3963|0
1593414000000|2020-06-29 07:00:00|3970|3965|3971.6|3966.6|3978.3|3973.3|3969.2|3964.2|0
1593414300000|2020-06-29 07:05:00|3971.5|3966.5|3978.5|3973.5|3978.8|3973.8|3971|3966|0
1593414600000|2020-06-29 07:10:00|3978.4|3973.4|3982.7|3977.7|3984.3|3979.3|3978.3|3973.3|0
1593414900000|2020-06-29 07:15:00|3982.8|3977.8|3978.9|3973.9|3983.6|3978.6|3978.8|3973.8|0
1593415200000|2020-06-29 07:20:00|3979|3974|3982.8|3977.8|3984.1|3979.1|3979|3974|0
1593415500000|2020-06-29 07:25:00|3982.6|3977.6|3981.1|3976.1|3984.2|3979.2|3980|3975|0
1593415800000|2020-06-29 07:30:00|3981|3976|3979.7|3974.7|3981.6|3976.6|3978.5|3973.5|0
1593416100000|2020-06-29 07:35:00|3979.6|3974.6|3979.8|3974.8|3981.3|3976.3|3979.3|3974.3|0
1593416400000|2020-06-29 07:40:00|3979.7|3974.7|3978.2|3973.2|3980.9|3975.9|3977.5|3972.5|0
1593416700000|2020-06-29 07:45:00|3978.3|3973.3|3972.6|3967.6|3979.6|3974.6|3971.9|3966.9|0
1593417000000|2020-06-29 07:50:00|3972.3|3967.3|3976.6|3971.6|3977.2|3972.2|3972.3|3967.3|0
1593417300000|2020-06-29 07:55:00|3976.3|3971.3|3979.2|3974.2|3980|3975|3975.9|3970.9|0
1593417600000|2020-06-29 08:00:00|3979|3974|3961|3958|3979|3974|3956.2|3953.2|0
1593417900000|2020-06-29 08:05:00|3961.2|3958.2|3961|3958|3962.5|3959.5|3958.6|3955.6|0
1593418200000|2020-06-29 08:10:00|3960.9|3957.9|3957.8|3954.8|3961.9|3958.9|3956.6|3953.6|0
1593418500000|2020-06-29 08:15:00|3957.7|3954.7|3957.1|3954.1|3962.1|3959.1|3956.3|3953.3|0
1593418800000|2020-06-29 08:20:00|3957|3954|3956.4|3953.4|3957.2|3954.2|3955.8|3952.8|0
1593419100000|2020-06-29 08:25:00|3956.3|3953.3|3957.9|3954.9|3958.2|3955.2|3955.8|3952.8|0
1593419400000|2020-06-29 08:30:00|3958.2|3955.2|3959.5|3956.5|3959.6|3956.6|3957.4|3954.4|0
1593419700000|2020-06-29 08:35:00|3959.6|3956.6|3960.2|3957.2|3961.1|3958.1|3959.3|3956.3|0
1593420000000|2020-06-29 08:40:00|3960.5|3957.5|3961.4|3958.4|3961.4|3958.4|3960.5|3957.5|0
1593420300000|2020-06-29 08:45:00|3961.1|3958.1|3964.5|3961.5|3964.5|3961.5|3960.4|3957.4|0
1593420600000|2020-06-29 08:50:00|3964|3961|3966.9|3963.9|3966.9|3963.9|3964|3961|0
1593420900000|2020-06-29 08:55:00|3966.7|3963.7|3966.8|3963.8|3966.8|3963.8|3966.1|3963.1|0
1593421200000|2020-06-29 09:00:00|3967.1|3964.1|3966.5|3963.5|3968.1|3965.1|3966.5|3963.5|0
1593421500000|2020-06-29 09:05:00|3967.1|3964.1|3966.8|3963.8|3967.6|3964.6|3966.4|3963.4|0
1593421800000|2020-06-29 09:10:00|3967.4|3964.4|3967|3964|3967.4|3964.4|3966.2|3963.2|0
1593422100000|2020-06-29 09:15:00|3966.8|3963.8|3967.2|3964.2|3968.3|3965.3|3966.6|3963.6|0
1593422400000|2020-06-29 09:20:00|3967.3|3964.3|3967.9|3964.9|3968|3965|3966.9|3963.9|0
1593422700000|2020-06-29 09:25:00|3967.8|3964.8|3968|3965|3968.7|3965.7|3967.5|3964.5|0
1593423000000|2020-06-29 09:30:00|3967.9|3964.9|3965.3|3962.3|3968.6|3965.6|3965.1|3962.1|0
1593423300000|2020-06-29 09:35:00|3965.6|3962.6|3969.3|3966.3|3969.3|3966.3|3965.2|3962.2|0
1593423600000|2020-06-29 09:40:00|3969.4|3966.4|3971.7|3968.7|3972.8|3969.8|3968.8|3965.8|0
1593423900000|2020-06-29 09:45:00|3972.3|3969.3|3972.4|3969.4|3972.6|3969.6|3971.2|3968.2|0
1593424200000|2020-06-29 09:50:00|3972.1|3969.1|3972|3969|3972.5|3969.5|3971.2|3968.2|0
1593424500000|2020-06-29 09:55:00|3972.1|3969.1|3969.6|3966.6|3972.5|3969.5|3968.5|3965.5|0
1593424800000|2020-06-29 10:00:00|3969.9|3966.9|3968.3|3965.3|3970.1|3967.1|3967|3964|0
1593425100000|2020-06-29 10:05:00|3968.4|3965.4|3966.4|3963.4|3968.9|3965.9|3962.4|3959.4|0
1593425400000|2020-06-29 10:10:00|3966.3|3963.3|3966.1|3963.1|3966.8|3963.8|3965.9|3962.9|0
1593425700000|2020-06-29 10:15:00|3966|3963|3959.8|3956.8|3966.1|3963.1|3959.6|3956.6|0
1593426000000|2020-06-29 10:20:00|3959.9|3956.9|3957.7|3954.7|3960.1|3957.1|3957.6|3954.6|0
1593426300000|2020-06-29 10:25:00|3957.5|3954.5|3957.5|3954.5|3957.8|3954.8|3957.1|3954.1|0
1593426600000|2020-06-29 10:30:00|3957.6|3954.6|3957.6|3954.6|3957.7|3954.7|3956.9|3953.9|0
1593426900000|2020-06-29 10:35:00|3957.4|3954.4|3959.2|3956.2|3961|3958|3957.4|3954.4|0
1593427200000|2020-06-29 10:40:00|3959.1|3956.1|3957.4|3954.4|3959.2|3956.2|3956.9|3953.9|0
1593427500000|2020-06-29 10:45:00|3956.8|3953.8|3958.5|3955.5|3959.5|3956.5|3956.2|3953.2|0
1593427800000|2020-06-29 10:50:00|3959.5|3956.5|3957.3|3954.3|3959.7|3956.7|3957.2|3954.2|0
1593428100000|2020-06-29 10:55:00|3957.7|3954.7|3963.3|3960.3|3964|3961|3956.4|3953.4|0
1593428400000|2020-06-29 11:00:00|3963.1|3960.1|3955.4|3952.4|3963.1|3960.1|3955.4|3952.4|0
1593428700000|2020-06-29 11:05:00|3955.1|3952.1|3954.5|3951.5|3955.2|3952.2|3952|3949|0
1593429000000|2020-06-29 11:10:00|3954.3|3951.3|3949.8|3946.8|3954.3|3951.3|3949.8|3946.8|0
1593429300000|2020-06-29 11:15:00|3948.6|3945.6|3950.2|3947.2|3951.2|3948.2|3948.3|3945.3|0
1593429600000|2020-06-29 11:20:00|3950.1|3947.1|3949.9|3946.9|3950.6|3947.6|3948.2|3945.2|0
1593429900000|2020-06-29 11:25:00|3949.8|3946.8|3955.5|3952.5|3955.7|3952.7|3949.8|3946.8|0
1593430200000|2020-06-29 11:30:00|3955.6|3952.6|3959.1|3956.1|3959.2|3956.2|3955.2|3952.2|0
1593430500000|2020-06-29 11:35:00|3959|3956|3958.9|3955.9|3959.5|3956.5|3958.2|3955.2|0
1593430800000|2020-06-29 11:40:00|3958.8|3955.8|3959.5|3956.5|3959.5|3956.5|3957.4|3954.4|0
1593431100000|2020-06-29 11:45:00|3959.7|3956.7|3961.7|3958.7|3962.2|3959.2|3959.7|3956.7|0
1593431400000|2020-06-29 11:50:00|3961.8|3958.8|3969.1|3966.1|3969.1|3966.1|3961.6|3958.6|0
1593431700000|2020-06-29 11:55:00|3969.3|3966.3|3973.7|3970.7|3975.4|3972.4|3968.9|3965.9|0
1593432000000|2020-06-29 12:00:00|3973.5|3970.5|3970.7|3967.7|3973.9|3970.9|3969.8|3966.8|0
1593432300000|2020-06-29 12:05:00|3970.9|3967.9|3972.8|3969.8|3972.8|3969.8|3969.8|3966.8|0
1593432600000|2020-06-29 12:10:00|3972.5|3969.5|3973.8|3970.8|3974|3971|3971.3|3968.3|0
1593432900000|2020-06-29 12:15:00|3974|3971|3973.6|3970.6|3974.9|3971.9|3973.4|3970.4|0
1593433200000|2020-06-29 12:20:00|3973.3|3970.3|3969|3966|3973.3|3970.3|3969|3966|0
1593433500000|2020-06-29 12:25:00|3969.1|3966.1|3968|3965|3969.6|3966.6|3967.8|3964.8|0
1593433800000|2020-06-29 12:30:00|3968.1|3965.1|3969.9|3966.9|3969.9|3966.9|3967.2|3964.2|0
1593434100000|2020-06-29 12:35:00|3969.8|3966.8|3963.7|3960.7|3970|3967|3963.2|3960.2|0
1593434400000|2020-06-29 12:40:00|3963.6|3960.6|3960.6|3957.6|3963.7|3960.7|3960.4|3957.4|0
1593434700000|2020-06-29 12:45:00|3960.4|3957.4|3961.1|3958.1|3962.1|3959.1|3960.1|3957.1|0
1593435000000|2020-06-29 12:50:00|3961|3958|3961.4|3958.4|3962.3|3959.3|3958.8|3955.8|0
1593435300000|2020-06-29 12:55:00|3961.3|3958.3|3960.4|3957.4|3961.5|3958.5|3958.6|3955.6|0
1593435600000|2020-06-29 13:00:00|3960.3|3957.3|3958.1|3955.1|3962.2|3959.2|3957.1|3954.1|0
1593435900000|2020-06-29 13:05:00|3958.2|3955.2|3958.1|3955.1|3958.2|3955.2|3955.9|3952.9|0
1593436200000|2020-06-29 13:10:00|3957.2|3954.2|3959.5|3956.5|3960|3957|3957.2|3954.2|0
1593436500000|2020-06-29 13:15:00|3959.2|3956.2|3960.1|3957.1|3961.4|3958.4|3958.6|3955.6|0
1593436800000|2020-06-29 13:20:00|3959.6|3956.6|3964.7|3961.7|3965.1|3962.1|3959.6|3956.6|0
1593437100000|2020-06-29 13:25:00|3964.6|3961.6|3965.1|3962.1|3966.7|3963.7|3961.9|3958.9|0
1593437400000|2020-06-29 13:30:00|3964.4|3961.4|3942.9|3941.1|3970.4|3968.6|3940.6|3938.8|0
1593437700000|2020-06-29 13:35:00|3942.7|3940.9|3938|3936.2|3950.1|3948.3|3936.6|3934.8|0
1593438000000|2020-06-29 13:40:00|3937.7|3935.9|3927.8|3926|3938|3936.2|3918.1|3916.3|0
1593438300000|2020-06-29 13:45:00|3927.6|3925.8|3921.3|3919.5|3931.2|3929.4|3908.4|3906.6|0
1593438600000|2020-06-29 13:50:00|3921.8|3920|3932.1|3930.3|3932.1|3930.3|3907.8|3906|0
1593438900000|2020-06-29 13:55:00|3932|3930.2|3960.5|3958.7|3960.5|3958.7|3930.6|3928.8|0
1593439200000|2020-06-29 14:00:00|3960.4|3958.6|3966.4|3964.6|3975.1|3973.3|3958.7|3956.9|0
1593439500000|2020-06-29 14:05:00|3966.6|3964.8|3969.7|3967.9|3973.3|3971.5|3958.2|3956.4|0
1593439800000|2020-06-29 14:10:00|3969.8|3968|3981.8|3980|3985.1|3983.3|3957|3955.2|0
1593440100000|2020-06-29 14:15:00|3981.9|3980.1|3985.5|3983.7|3988.3|3986.5|3977|3975.2|0
1593440400000|2020-06-29 14:20:00|3985.6|3983.8|3981.6|3979.8|3988.8|3987|3981.5|3979.7|0
1593440700000|2020-06-29 14:25:00|3981.5|3979.7|3988.1|3986.3|3990.9|3989.1|3981.2|3979.4|0
1593441000000|2020-06-29 14:30:00|3987.8|3986|3990.1|3988.3|3995.5|3993.7|3986.6|3984.8|0
1593441300000|2020-06-29 14:35:00|3990.2|3988.4|4003.5|4001.7|4004.7|4002.9|3989.3|3987.5|0
1593441600000|2020-06-29 14:40:00|4003.9|4002.1|4004.7|4002.9|4004.7|4002.9|3998.3|3996.5|0
1593441900000|2020-06-29 14:45:00|4004.9|4003.1|4003.2|4001.4|4005.8|4004|3998.9|3997.1|0
1593442200000|2020-06-29 14:50:00|4003|4001.2|3995.7|3993.9|4006.6|4004.8|3991.9|3990.1|0
1593442500000|2020-06-29 14:55:00|3995.9|3994.1|3994.7|3992.9|4001|3999.2|3992.8|3991|0
1593442800000|2020-06-29 15:00:00|3994.8|3993|3991.1|3989.3|3998.8|3997|3990.4|3988.6|0
1593443100000|2020-06-29 15:05:00|3991.2|3989.4|3977.6|3975.8|3991.2|3989.4|3976.1|3974.3|0
1593443400000|2020-06-29 15:10:00|3977.7|3975.9|3975.2|3973.4|3978|3976.2|3970.8|3969|0
1593443700000|2020-06-29 15:15:00|3975.3|3973.5|3982.4|3980.6|3983.5|3981.7|3975.2|3973.4|0
1593444000000|2020-06-29 15:20:00|3982.6|3980.8|3992.7|3990.9|3994.1|3992.3|3982.4|3980.6|0
1593444300000|2020-06-29 15:25:00|3992.4|3990.6|4000|3998.2|4001.1|3999.3|3992.2|3990.4|0
1593444600000|2020-06-29 15:30:00|3999.9|3998.1|3998.9|3997.1|4003.7|4001.9|3996.8|3995|0
1593444900000|2020-06-29 15:35:00|3999.1|3997.3|3998.6|3996.8|4002.2|4000.4|3996.7|3994.9|0
1593445200000|2020-06-29 15:40:00|3999.3|3997.5|4001.6|3999.8|4001.6|3999.8|3997.3|3995.5|0
1593445500000|2020-06-29 15:45:00|4001.4|3999.6|4002.1|4000.3|4007.3|4005.5|3997.3|3995.5|0
1593445800000|2020-06-29 15:50:00|4002.5|4000.7|4003.3|4001.5|4004.8|4003|3999.7|3997.9|0
1593446100000|2020-06-29 15:55:00|4003.7|4001.9|4006.4|4004.6|4009.2|4007.4|3999.3|3997.5|0
1593446400000|2020-06-29 16:00:00|4006.8|4005|4013.7|4011.9|4017.2|4015.4|4006.8|4005|0
1593446700000|2020-06-29 16:05:00|4014|4012.2|4011.5|4009.7|4014.9|4013.1|4007.4|4005.6|0
1593447000000|2020-06-29 16:10:00|4011.3|4009.5|4012.3|4010.5|4014.7|4012.9|4008.5|4006.7|0
1593447300000|2020-06-29 16:15:00|4012.5|4010.7|4021|4019.2|4021|4019.2|4008.8|4007|0
1593447600000|2020-06-29 16:20:00|4021.1|4019.3|4019.5|4017.7|4022.9|4021.1|4018.1|4016.3|0
1593447900000|2020-06-29 16:25:00|4019.6|4017.8|4020.3|4018.5|4021|4019.2|4016.3|4014.5|0
1593448200000|2020-06-29 16:30:00|4020.4|4018.6|4022.5|4020.7|4023|4021.2|4019.2|4017.4|0
1593448500000|2020-06-29 16:35:00|4022.2|4020.4|4025.3|4023.5|4025.7|4023.9|4020.9|4019.1|0
1593448800000|2020-06-29 16:40:00|4025.4|4023.6|4021.8|4020|4026.3|4024.5|4021.8|4020|0
1593449100000|2020-06-29 16:45:00|4021.9|4020.1|4022.5|4020.7|4023.5|4021.7|4019.6|4017.8|0
1593449400000|2020-06-29 16:50:00|4022.6|4020.8|4021.9|4020.1|4024.8|4023|4018.5|4016.7|0
1593449700000|2020-06-29 16:55:00|4022.3|4020.5|4024|4022.2|4025|4023.2|4021.1|4019.3|0
1593450000000|2020-06-29 17:00:00|4024.5|4022.7|4018|4016.2|4025.6|4023.8|4017.1|4015.3|0
1593450300000|2020-06-29 17:05:00|4017.9|4016.1|4020.7|4018.9|4021.2|4019.4|4015.7|4013.9|0
1593450600000|2020-06-29 17:10:00|4021|4019.2|4024|4022.2|4024.6|4022.8|4019.1|4017.3|0
1593450900000|2020-06-29 17:15:00|4023.9|4022.1|4018|4016.2|4024.2|4022.4|4017.4|4015.6|0
1593451200000|2020-06-29 17:20:00|4018.3|4016.5|4020.1|4018.3|4021.7|4019.9|4016.4|4014.6|0
1593451500000|2020-06-29 17:25:00|4019.9|4018.1|4017.6|4015.8|4023|4021.2|4017|4015.2|0
1593451800000|2020-06-29 17:30:00|4017.5|4015.7|4023.3|4021.5|4023.4|4021.6|4017|4015.2|0
1593452100000|2020-06-29 17:35:00|4022.7|4020.9|4028.3|4026.5|4028.3|4026.5|4021.5|4019.7|0
1593452400000|2020-06-29 17:40:00|4028.2|4026.4|4026.1|4024.3|4028.9|4027.1|4025.5|4023.7|0
1593452700000|2020-06-29 17:45:00|4026.2|4024.4|4031.1|4029.3|4031.6|4029.8|4026.1|4024.3|0
1593453000000|2020-06-29 17:50:00|4031.2|4029.4|4025.5|4023.7|4031.2|4029.4|4024.4|4022.6|0
1593453300000|2020-06-29 17:55:00|4025.6|4023.8|4023.5|4021.7|4027.3|4025.5|4023.1|4021.3|0
1593453600000|2020-06-29 18:00:00|4023.7|4021.9|4020.7|4018.9|4026|4024.2|4020.4|4018.6|0
1593453900000|2020-06-29 18:05:00|4020.3|4018.5|4018.3|4016.5|4020.5|4018.7|4015.1|4013.3|0
1593454200000|2020-06-29 18:10:00|4018.4|4016.6|4021.2|4019.4|4022.2|4020.4|4018.4|4016.6|0
1593454500000|2020-06-29 18:15:00|4021.1|4019.3|4022.6|4020.8|4024.8|4023|4020.5|4018.7|0
1593454800000|2020-06-29 18:20:00|4022.5|4020.7|4022.3|4020.5|4024.7|4022.9|4021.5|4019.7|0
1593455100000|2020-06-29 18:25:00|4022.2|4020.4|4017.5|4015.7|4022.7|4020.9|4015.5|4013.7|0
1593455400000|2020-06-29 18:30:00|4017.4|4015.6|4018.9|4017.1|4021.8|4020|4017.4|4015.6|0
1593455700000|2020-06-29 18:35:00|4019|4017.2|4019.9|4018.1|4021.1|4019.3|4017.1|4015.3|0
1593456000000|2020-06-29 18:40:00|4019.8|4018|4020.2|4018.4|4022.5|4020.7|4018.6|4016.8|0
1593456300000|2020-06-29 18:45:00|4020.4|4018.6|4009.9|4008.1|4020.5|4018.7|4009.8|4008|0
1593456600000|2020-06-29 18:50:00|4009.8|4008|4007.5|4005.7|4010|4008.2|4004.3|4002.5|0
1593456900000|2020-06-29 18:55:00|4007.1|4005.3|4003.3|4001.5|4009.4|4007.6|4003.2|4001.4|0
1593457200000|2020-06-29 19:00:00|4003.4|4001.6|3996.6|3994.8|4006.1|4004.3|3996|3994.2|0
1593457500000|2020-06-29 19:05:00|3996.5|3994.7|3999.9|3998.1|4001.3|3999.5|3996.5|3994.7|0
1593457800000|2020-06-29 19:10:00|3999.7|3997.9|4000.2|3998.4|4000.2|3998.4|3994.6|3992.8|0
1593458100000|2020-06-29 19:15:00|4000.3|3998.5|4000.8|3999|4004.4|4002.6|3998.6|3996.8|0
1593458400000|2020-06-29 19:20:00|4000.7|3998.9|4003.5|4001.7|4007.4|4005.6|4000.3|3998.5|0
1593458700000|2020-06-29 19:25:00|4004|4002.2|4009.1|4007.3|4009.3|4007.5|4001.5|3999.7|0
1593459000000|2020-06-29 19:30:00|4009|4007.2|4019.5|4017.7|4019.8|4018|4009|4007.2|0
1593459300000|2020-06-29 19:35:00|4019.3|4017.5|4017.3|4015.5|4020.2|4018.4|4017.2|4015.4|0
1593459600000|2020-06-29 19:40:00|4017.5|4015.7|4015.4|4013.6|4019.2|4017.4|4010.4|4008.6|0
1593459900000|2020-06-29 19:45:00|4016.5|4014.7|4012.3|4010.5|4019.6|4017.8|4011.5|4009.7|0
1593460200000|2020-06-29 19:50:00|4012.5|4010.7|4023.3|4021.5|4023.3|4021.5|4012.4|4010.6|0
1593460500000|2020-06-29 19:55:00|4023.1|4021.3|4033.6|4031.8|4033.6|4031.8|4023.1|4021.3|0
1593460800000|2020-06-29 20:00:00|4034.2|4031.2|4042|4039|4042|4039|4029|4026|0
1593461100000|2020-06-29 20:05:00|4042.1|4039.1|4040.1|4037.1|4042.4|4039.4|4039.9|4036.9|0
1593461400000|2020-06-29 20:10:00|4040|4037|4043.1|4040.1|4043.1|4040.1|4039.9|4036.9|0
1593461700000|2020-06-29 20:15:00|4043|4040|4045.1|4042.1|4045.3|4042.3|4042.5|4039.5|0
1593462000000|2020-06-29 20:20:00|4044.9|4041.9|4042.3|4039.3|4046|4043|4042|4039|0
1593462300000|2020-06-29 20:25:00|4042.2|4039.2|4041.7|4038.7|4042.9|4039.9|4041.7|4038.7|0
1593462600000|2020-06-29 20:30:00|4041.6|4038.6|4040.9|4037.9|4042|4039|4040.5|4037.5|0
1593462900000|2020-06-29 20:35:00|4041|4038|4042.5|4039.5|4042.6|4039.6|4040.9|4037.9|0
1593463200000|2020-06-29 20:40:00|4042.8|4039.8|4046.5|4043.5|4047.5|4044.5|4042.6|4039.6|0
1593463500000|2020-06-29 20:45:00|4046.6|4043.6|4047.5|4044.5|4048|4045|4046.5|4043.5|0
1593463800000|2020-06-29 20:50:00|4047.4|4044.4|4047.3|4044.3|4048.8|4045.8|4047.2|4044.2|0
1593464100000|2020-06-29 20:55:00|4047.2|4044.2|4045.8|4042.8|4047.2|4044.2|4045.8|4042.8|0
1593464400000|2020-06-29 21:00:00|4045.6|4042.6|4044|4041|4046.2|4043.2|4043.9|4040.9|0
1593464700000|2020-06-29 21:05:00|4043.9|4040.9|4042.9|4039.9|4045.7|4042.7|4042.8|4039.8|0
1593465000000|2020-06-29 21:10:00|4043|4040|4042.4|4039.4|4043|4040|4042.1|4039.1|0
1593465300000|2020-06-29 21:15:00|4042.3|4039.3|4041.7|4038.7|4042.5|4039.5|4041.6|4038.6|0
1593465600000|2020-06-29 21:20:00|4041.6|4038.6|4041.7|4038.7|4042.3|4039.3|4041.2|4038.2|0
1593465900000|2020-06-29 21:25:00|4041.8|4038.8|4041.8|4038.8|4042.1|4039.1|4041.7|4038.7|0
1593466200000|2020-06-29 21:30:00|4041.9|4038.9|4040.8|4037.8|4041.9|4038.9|4040.5|4037.5|0
1593466500000|2020-06-29 21:35:00|4040.9|4037.9|4038.7|4035.7|4041.1|4038.1|4038.7|4035.7|0
1593466800000|2020-06-29 21:40:00|4038.8|4035.8|4038.5|4035.5|4039.3|4036.3|4038|4035|0
1593467100000|2020-06-29 21:45:00|4038.4|4035.4|4038.9|4035.9|4039.2|4036.2|4038.2|4035.2|0
1593467400000|2020-06-29 21:50:00|4038.8|4035.8|4039.7|4036.7|4039.7|4036.7|4038.8|4035.8|0
1593467700000|2020-06-29 21:55:00|4039.6|4036.6|4040.2|4037.2|4040.2|4037.2|4039.6|4036.6|0
1593468000000|2020-06-29 22:00:00|4040.3|4037.3|4041.4|4038.4|4041.6|4038.6|4040.3|4037.3|0
1593468300000|2020-06-29 22:05:00|4041.3|4038.3|4042.3|4039.3|4042.6|4039.6|4041.2|4038.2|0
1593468600000|2020-06-29 22:10:00|4042.4|4039.4|4042.4|4039.4|4042.7|4039.7|4042.3|4039.3|0
1593468900000|2020-06-29 22:15:00|4042.6|4039.6|4044.9|4041.9|4045.2|4042.2|4042.5|4039.5|0
1593469200000|2020-06-29 22:20:00|4045.2|4042.2|4046.7|4043.7|4046.7|4043.7|4045|4042|0
1593469500000|2020-06-29 22:25:00|4046.6|4043.6|4046.9|4043.9|4046.9|4043.9|4045.9|4042.9|0
1593469800000|2020-06-29 22:30:00|4047|4044|4047|4044|4048|4045|4046.6|4043.6|0
1593470100000|2020-06-29 22:35:00|4046.9|4043.9|4047.4|4044.4|4048|4045|4046.8|4043.8|0
1593470400000|2020-06-29 22:40:00|4047.3|4044.3|4047.1|4044.1|4047.3|4044.3|4046.3|4043.3|0
1593470700000|2020-06-29 22:45:00|4047.3|4044.3|4047.6|4044.6|4048|4045|4047.1|4044.1|0
1593471000000|2020-06-29 22:50:00|4047.7|4044.7|4048.6|4045.6|4048.7|4045.7|4047.3|4044.3|0
1593471300000|2020-06-29 22:55:00|4048.7|4045.7|4048.1|4045.1|4048.9|4045.9|4048.1|4045.1|0
1593471600000|2020-06-29 23:00:00|4048.2|4045.2|4048.9|4045.9|4049.2|4046.2|4048|4045|0
1593471900000|2020-06-29 23:05:00|4048.7|4045.7|4049.3|4046.3|4049.5|4046.5|4048.5|4045.5|0
1593472200000|2020-06-29 23:10:00|4049.1|4046.1|4048.1|4045.1|4049.3|4046.3|4048.1|4045.1|0
1593472500000|2020-06-29 23:15:00|4048.2|4045.2|4048.6|4045.6|4048.7|4045.7|4048|4045|0
1593472800000|2020-06-29 23:20:00|4048.5|4045.5|4048.5|4045.5|4048.7|4045.7|4048.4|4045.4|0
1593473100000|2020-06-29 23:25:00|4048.6|4045.6|4047.8|4044.8|4048.6|4045.6|4047.7|4044.7|0
1593473400000|2020-06-29 23:30:00|4047.6|4044.6|4047.6|4044.6|4047.9|4044.9|4047.2|4044.2|0
1593473700000|2020-06-29 23:35:00|4047.7|4044.7|4048.2|4045.2|4048.6|4045.6|4047.5|4044.5|0
1593474000000|2020-06-29 23:40:00|4048.3|4045.3|4048.4|4045.4|4048.9|4045.9|4047.1|4044.1|0
1593474300000|2020-06-29 23:45:00|4047.8|4044.8|4047.7|4044.7|4048.5|4045.5|4047.3|4044.3|0
1593474600000|2020-06-29 23:50:00|4048.2|4045.2|4048.3|4045.3|4048.8|4045.8|4047.8|4044.8|0
1593474900000|2020-06-29 23:55:00|4048.2|4045.2|4049.8|4044.8|4049.8|4046|4047.7|4044.5|0
1593475200000|2020-06-30 00:00:00|4049.6|4044.6|4048.5|4043.5|4049.6|4044.6|4046.3|4041.3|0
1593475500000|2020-06-30 00:05:00|4048.4|4043.4|4047.2|4042.2|4049|4044|4047.1|4042.1|0
1593475800000|2020-06-30 00:10:00|4047.3|4042.3|4048.2|4043.2|4048.4|4043.4|4047.2|4042.2|0
1593476100000|2020-06-30 00:15:00|4048.1|4043.1|4048.5|4043.5|4050.8|4045.8|4045.9|4040.9|0
1593476400000|2020-06-30 00:20:00|4048.7|4043.7|4046.9|4041.9|4048.7|4043.7|4046.3|4041.3|0
1593476700000|2020-06-30 00:25:00|4046.8|4041.8|4047.9|4042.9|4048.6|4043.6|4046.8|4041.8|0
1593477000000|2020-06-30 00:30:00|4048.5|4043.5|4046.7|4041.7|4048.8|4043.8|4045.3|4040.3|0
1593477300000|2020-06-30 00:35:00|4046.6|4041.6|4048.3|4043.3|4048.4|4043.4|4045.6|4040.6|0
1593477600000|2020-06-30 00:40:00|4048.4|4043.4|4050.3|4045.3|4050.4|4045.4|4047.3|4042.3|0
1593477900000|2020-06-30 00:45:00|4050.2|4045.2|4048.7|4043.7|4051.4|4046.4|4048.3|4043.3|0
1593478200000|2020-06-30 00:50:00|4048.9|4043.9|4046.9|4041.9|4049.7|4044.7|4045|4040|0
1593478500000|2020-06-30 00:55:00|4046.8|4041.8|4047.8|4042.8|4049.4|4044.4|4046.7|4041.7|0
1593478800000|2020-06-30 01:00:00|4047.7|4042.7|4052.2|4047.2|4054|4049|4046.7|4041.7|0
1593479100000|2020-06-30 01:05:00|4052.3|4047.3|4051.5|4046.5|4053.5|4048.5|4050.4|4045.4|0
1593479400000|2020-06-30 01:10:00|4051.4|4046.4|4057.9|4052.9|4058|4053|4051.4|4046.4|0
1593479700000|2020-06-30 01:15:00|4058|4053|4057.4|4052.4|4058|4053|4056.3|4051.3|0
1593480000000|2020-06-30 01:20:00|4057.2|4052.2|4056.1|4051.1|4057.9|4052.9|4055.6|4050.6|0
1593480300000|2020-06-30 01:25:00|4056.3|4051.3|4056.1|4051.1|4056.7|4051.7|4055.4|4050.4|0
1593480600000|2020-06-30 01:30:00|4056.4|4051.4|4055.6|4050.6|4058.1|4053.1|4055.4|4050.4|0
1593480900000|2020-06-30 01:35:00|4055.5|4050.5|4060.2|4055.2|4060.2|4055.2|4055.5|4050.5|0
1593481200000|2020-06-30 01:40:00|4060.1|4055.1|4057.5|4052.5|4060.8|4055.8|4057.5|4052.5|0
1593481500000|2020-06-30 01:45:00|4057.7|4052.7|4054.9|4049.9|4057.8|4052.8|4054.3|4049.3|0
1593481800000|2020-06-30 01:50:00|4055|4050|4051.9|4046.9|4055.5|4050.5|4051.6|4046.6|0
1593482100000|2020-06-30 01:55:00|4051.7|4046.7|4053.4|4048.4|4053.7|4048.7|4051.2|4046.2|0
1593482400000|2020-06-30 02:00:00|4053.2|4048.2|4055.7|4050.7|4057.1|4052.1|4053.2|4048.2|0
1593482700000|2020-06-30 02:05:00|4055.8|4050.8|4055.2|4050.2|4056.4|4051.4|4054.3|4049.3|0
1593483000000|2020-06-30 02:10:00|4055.5|4050.5|4056.9|4051.9|4057|4052|4054.3|4049.3|0
1593483300000|2020-06-30 02:15:00|4056.8|4051.8|4054.3|4049.3|4056.8|4051.8|4053.1|4048.1|0
1593483600000|2020-06-30 02:20:00|4054.1|4049.1|4055.5|4050.5|4056.1|4051.1|4053.7|4048.7|0
1593483900000|2020-06-30 02:25:00|4055.6|4050.6|4055.3|4050.3|4056.1|4051.1|4054.9|4049.9|0
1593484200000|2020-06-30 02:30:00|4055.4|4050.4|4054.3|4049.3|4055.4|4050.4|4053|4048|0
1593484500000|2020-06-30 02:35:00|4054.4|4049.4|4055.3|4050.3|4056.3|4051.3|4054|4049|0
1593484800000|2020-06-30 02:40:00|4055.1|4050.1|4054.1|4049.1|4055.9|4050.9|4053|4048|0
1593485100000|2020-06-30 02:45:00|4054.2|4049.2|4051.9|4046.9|4054.5|4049.5|4051.7|4046.7|0
1593485400000|2020-06-30 02:50:00|4052|4047|4053.4|4048.4|4053.4|4048.4|4052|4047|0
1593485700000|2020-06-30 02:55:00|4053.6|4048.6|4052.7|4047.7|4053.6|4048.6|4051.6|4046.6|0
1593486000000|2020-06-30 03:00:00|4052.8|4047.8|4052.3|4047.3|4053.2|4048.2|4052|4047|0
1593486300000|2020-06-30 03:05:00|4052.4|4047.4|4051.1|4046.1|4052.9|4047.9|4050.9|4045.9|0
1593486600000|2020-06-30 03:10:00|4051.2|4046.2|4052.4|4047.4|4052.5|4047.5|4051.1|4046.1|0
1593486900000|2020-06-30 03:15:00|4052.3|4047.3|4052.3|4047.3|4053.2|4048.2|4051.8|4046.8|0
1593487200000|2020-06-30 03:20:00|4052.4|4047.4|4053.5|4048.5|4053.5|4048.5|4052.4|4047.4|0
1593487500000|2020-06-30 03:25:00|4053.6|4048.6|4055.4|4050.4|4056.8|4051.8|4053.6|4048.6|0
1593487800000|2020-06-30 03:30:00|4055.6|4050.6|4054.4|4049.4|4055.9|4050.9|4054.2|4049.2|0
1593488100000|2020-06-30 03:35:00|4054.5|4049.5|4054.8|4049.8|4055.3|4050.3|4054.5|4049.5|0
1593488400000|2020-06-30 03:40:00|4054.9|4049.9|4053.6|4048.6|4055.1|4050.1|4053.3|4048.3|0
1593488700000|2020-06-30 03:45:00|4053.7|4048.7|4054|4049|4054.2|4049.2|4053.1|4048.1|0
1593489000000|2020-06-30 03:50:00|4054.1|4049.1|4052.9|4047.9|4054.2|4049.2|4052.8|4047.8|0
1593489300000|2020-06-30 03:55:00|4053|4048|4053.9|4048.9|4054|4049|4052.6|4047.6|0
1593489600000|2020-06-30 04:00:00|4054|4049|4055|4050|4055.7|4050.7|4054|4049|0
1593489900000|2020-06-30 04:05:00|4055.1|4050.1|4055.5|4050.5|4055.9|4050.9|4054.6|4049.6|0
1593490200000|2020-06-30 04:10:00|4055.4|4050.4|4055.8|4050.8|4056.1|4051.1|4055.1|4050.1|0
1593490500000|2020-06-30 04:15:00|4055.7|4050.7|4055.6|4050.6|4055.8|4050.8|4054.4|4049.4|0
1593490800000|2020-06-30 04:20:00|4055.5|4050.5|4055.2|4050.2|4055.9|4050.9|4054.8|4049.8|0
1593491100000|2020-06-30 04:25:00|4055.4|4050.4|4054.7|4049.7|4055.8|4050.8|4054.3|4049.3|0
1593491400000|2020-06-30 04:30:00|4054.6|4049.6|4054.5|4049.5|4054.9|4049.9|4054.4|4049.4|0
1593491700000|2020-06-30 04:35:00|4054.4|4049.4|4054.6|4049.6|4054.8|4049.8|4054.4|4049.4|0
1593492000000|2020-06-30 04:40:00|4054.7|4049.7|4055.2|4050.2|4056|4051|4054.7|4049.7|0
1593492300000|2020-06-30 04:45:00|4055.1|4050.1|4055.6|4050.6|4055.6|4050.6|4054.9|4049.9|0
1593492600000|2020-06-30 04:50:00|4055.7|4050.7|4056|4051|4056.1|4051.1|4055.5|4050.5|0
1593492900000|2020-06-30 04:55:00|4055.9|4050.9|4055.5|4050.5|4056.3|4051.3|4055.3|4050.3|0
1593493200000|2020-06-30 05:00:00|4055.4|4050.4|4057.1|4052.1|4057.5|4052.5|4054.6|4049.6|0
1593493500000|2020-06-30 05:05:00|4057.2|4052.2|4057.8|4052.8|4057.8|4052.8|4055.8|4050.8|0
1593493800000|2020-06-30 05:10:00|4057.6|4052.6|4058.7|4053.7|4059.3|4054.3|4057|4052|0
1593494100000|2020-06-30 05:15:00|4058.8|4053.8|4059.5|4054.5|4059.8|4054.8|4058.3|4053.3|0
1593494400000|2020-06-30 05:20:00|4059.8|4054.8|4059.8|4054.8|4062.6|4057.6|4058.7|4053.7|0
1593494700000|2020-06-30 05:25:00|4059.7|4054.7|4057.3|4052.3|4059.7|4054.7|4057.1|4052.1|0
1593495000000|2020-06-30 05:30:00|4057.4|4052.4|4056.6|4051.6|4058.1|4053.1|4055.6|4050.6|0
1593495300000|2020-06-30 05:35:00|4056.7|4051.7|4044.1|4039.1|4057.1|4052.1|4043.7|4038.7|0
1593495600000|2020-06-30 05:40:00|4043.7|4038.7|4048.5|4043.5|4049.1|4044.1|4042.5|4037.5|0
1593495900000|2020-06-30 05:45:00|4048.4|4043.4|4048.2|4043.2|4049.5|4044.5|4047.3|4042.3|0
1593496200000|2020-06-30 05:50:00|4048.1|4043.1|4047|4042|4048.4|4043.4|4045.9|4040.9|0
1593496500000|2020-06-30 05:55:00|4046.9|4041.9|4043.2|4038.2|4047.2|4042.2|4043.2|4038.2|0
1593496800000|2020-06-30 06:00:00|4042.6|4037.6|4044.9|4039.9|4047.7|4042.7|4042.6|4037.6|0
1593497100000|2020-06-30 06:05:00|4044.6|4039.6|4040.5|4035.5|4045.6|4040.6|4040.4|4035.4|0
1593497400000|2020-06-30 06:10:00|4040.4|4035.4|4041.2|4036.2|4041.8|4036.8|4038.5|4033.5|0
1593497700000|2020-06-30 06:15:00|4041.1|4036.1|4040.9|4035.9|4041.7|4036.7|4036.7|4031.7|0
1593498000000|2020-06-30 06:20:00|4040.8|4035.8|4042.6|4037.6|4043.4|4038.4|4039.9|4034.9|0
1593498300000|2020-06-30 06:25:00|4042.7|4037.7|4043.3|4038.3|4043.6|4038.6|4041.6|4036.6|0
1593498600000|2020-06-30 06:30:00|4043.4|4038.4|4045|4040|4046.2|4041.2|4042.3|4037.3|0
1593498900000|2020-06-30 06:35:00|4044.9|4039.9|4046.8|4041.8|4046.8|4041.8|4043.7|4038.7|0
1593499200000|2020-06-30 06:40:00|4046.7|4041.7|4047.7|4042.7|4047.8|4042.8|4043.9|4038.9|0
1593499500000|2020-06-30 06:45:00|4047.8|4042.8|4043.7|4038.7|4048|4043|4043.7|4038.7|0
1593499800000|2020-06-30 06:50:00|4043.8|4038.8|4045.6|4040.6|4046.1|4041.1|4043.3|4038.3|0
1593500100000|2020-06-30 06:55:00|4045.5|4040.5|4045|4040|4046.3|4041.3|4044.7|4039.7|0
1593500400000|2020-06-30 07:00:00|4045.1|4040.1|4047.9|4042.9|4053|4048|4044.1|4039.1|0
1593500700000|2020-06-30 07:05:00|4048|4043|4039.3|4034.3|4048|4043|4038.5|4033.5|0
1593501000000|2020-06-30 07:10:00|4039.4|4034.4|4038.4|4033.4|4040.7|4035.7|4034|4029|0
1593501300000|2020-06-30 07:15:00|4039|4034|4041.6|4036.6|4043.8|4038.8|4038.6|4033.6|0
1593501600000|2020-06-30 07:20:00|4041.7|4036.7|4041|4036|4042.8|4037.8|4038.5|4033.5|0
1593501900000|2020-06-30 07:25:00|4041.1|4036.1|4038.9|4033.9|4042|4037|4038.5|4033.5|0
1593502200000|2020-06-30 07:30:00|4038.8|4033.8|4035.8|4030.8|4040.7|4035.7|4033.7|4028.7|0
1593502500000|2020-06-30 07:35:00|4035.7|4030.7|4037.2|4032.2|4038.5|4033.5|4034.5|4029.5|0
1593502800000|2020-06-30 07:40:00|4037|4032|4037.7|4032.7|4038.5|4033.5|4036.5|4031.5|0
1593503100000|2020-06-30 07:45:00|4037.5|4032.5|4040.3|4035.3|4040.9|4035.9|4035.4|4030.4|0
1593503400000|2020-06-30 07:50:00|4040.4|4035.4|4041.8|4036.8|4041.9|4036.9|4039.1|4034.1|0
1593503700000|2020-06-30 07:55:00|4041.7|4036.7|4040.2|4035.2|4042.7|4037.7|4038.9|4033.9|0
1593504000000|2020-06-30 08:00:00|4040.4|4035.4|4052.7|4049.7|4053.7|4050.7|4039.6|4034.6|0
1593504300000|2020-06-30 08:05:00|4053.2|4050.2|4048.1|4045.1|4053.5|4050.5|4043.7|4040.7|0
1593504600000|2020-06-30 08:10:00|4047.2|4044.2|4042.1|4039.1|4047.2|4044.2|4042.1|4039.1|0
1593504900000|2020-06-30 08:15:00|4042.2|4039.2|4043.5|4040.5|4046.1|4043.1|4041.9|4038.9|0
1593505200000|2020-06-30 08:20:00|4043.8|4040.8|4045.9|4042.9|4047|4044|4041.3|4038.3|0
1593505500000|2020-06-30 08:25:00|4045.1|4042.1|4045.1|4042.1|4046.7|4043.7|4042.5|4039.5|0
1593505800000|2020-06-30 08:30:00|4045|4042|4048.6|4045.6|4049.3|4046.3|4045|4042|0
1593506100000|2020-06-30 08:35:00|4048.7|4045.7|4043.5|4040.5|4049.1|4046.1|4043.5|4040.5|0
1593506400000|2020-06-30 08:40:00|4044.7|4041.7|4041.6|4038.6|4046.3|4043.3|4041.6|4038.6|0
1593506700000|2020-06-30 08:45:00|4042.8|4039.8|4044.8|4041.8|4046.5|4043.5|4042.3|4039.3|0
1593507000000|2020-06-30 08:50:00|4046.3|4043.3|4044.6|4041.6|4046.7|4043.7|4044.3|4041.3|0
1593507300000|2020-06-30 08:55:00|4044.9|4041.9|4044.5|4041.5|4045.2|4042.2|4044.4|4041.4|0
1593507600000|2020-06-30 09:00:00|4044.6|4041.6|4042|4039|4044.8|4041.8|4042|4039|0
1593507900000|2020-06-30 09:05:00|4041.9|4038.9|4041.9|4038.9|4042.7|4039.7|4040.7|4037.7|0
1593508200000|2020-06-30 09:10:00|4042|4039|4043.9|4040.9|4044.8|4041.8|4041.9|4038.9|0
1593508500000|2020-06-30 09:15:00|4044|4041|4043.6|4040.6|4044.4|4041.4|4042|4039|0
1593508800000|2020-06-30 09:20:00|4043.7|4040.7|4044.1|4041.1|4048.8|4045.8|4042.9|4039.9|0
1593509100000|2020-06-30 09:25:00|4044|4041|4044.1|4041.1|4044.5|4041.5|4042.5|4039.5|0
1593509400000|2020-06-30 09:30:00|4044.5|4041.5|4045.5|4042.5|4046.8|4043.8|4044|4041|0
1593509700000|2020-06-30 09:35:00|4045.8|4042.8|4046.2|4043.2|4046.8|4043.8|4045.5|4042.5|0
1593510000000|2020-06-30 09:40:00|4046.1|4043.1|4045.2|4042.2|4047.8|4044.8|4044.7|4041.7|0
1593510300000|2020-06-30 09:45:00|4045.1|4042.1|4045|4042|4046.4|4043.4|4044|4041|0
1593510600000|2020-06-30 09:50:00|4044.9|4041.9|4045.4|4042.4|4045.6|4042.6|4043.7|4040.7|0
1593510900000|2020-06-30 09:55:00|4045.5|4042.5|4044.7|4041.7|4045.5|4042.5|4043.5|4040.5|0
1593511200000|2020-06-30 10:00:00|4044.8|4041.8|4043.6|4040.6|4045.4|4042.4|4043.6|4040.6|0
1593511500000|2020-06-30 10:05:00|4044|4041|4043.6|4040.6|4045.5|4042.5|4043.2|4040.2|0
1593511800000|2020-06-30 10:10:00|4043.4|4040.4|4043.4|4040.4|4043.6|4040.6|4042.9|4039.9|0
1593512100000|2020-06-30 10:15:00|4043|4040|4043.3|4040.3|4043.7|4040.7|4042.2|4039.2|0
1593512400000|2020-06-30 10:20:00|4042.6|4039.6|4042.5|4039.5|4043|4040|4041.5|4038.5|0
1593512700000|2020-06-30 10:25:00|4042|4039|4041.9|4038.9|4042.5|4039.5|4039.5|4036.5|0
1593513000000|2020-06-30 10:30:00|4041.8|4038.8|4039.6|4036.6|4042|4039|4039.3|4036.3|0
1593513300000|2020-06-30 10:35:00|4039.9|4036.9|4040.1|4037.1|4040.8|4037.8|4039.3|4036.3|0
1593513600000|2020-06-30 10:40:00|4040|4037|4041.2|4038.2|4042|4039|4040|4037|0
1593513900000|2020-06-30 10:45:00|4041.4|4038.4|4042.1|4039.1|4042.1|4039.1|4040.5|4037.5|0
1593514200000|2020-06-30 10:50:00|4040.3|4037.3|4039.8|4036.8|4040.3|4037.3|4039.1|4036.1|0
1593514500000|2020-06-30 10:55:00|4039.7|4036.7|4041.6|4038.6|4044.4|4041.4|4039.7|4036.7|0
1593514800000|2020-06-30 11:00:00|4043|4040|4043.2|4040.2|4044.9|4041.9|4042.7|4039.7|0
1593515100000|2020-06-30 11:05:00|4043|4040|4043.3|4040.3|4045.2|4042.2|4042.2|4039.2|0
1593515400000|2020-06-30 11:10:00|4043.1|4040.1|4044|4041|4044|4041|4042.2|4039.2|0
1593515700000|2020-06-30 11:15:00|4043.7|4040.7|4046.8|4043.8|4046.9|4043.9|4043.5|4040.5|0
1593516000000|2020-06-30 11:20:00|4047|4044|4049|4046|4050.3|4047.3|4046.2|4043.2|0
1593516300000|2020-06-30 11:25:00|4049.1|4046.1|4050.7|4047.7|4051.2|4048.2|4048.3|4045.3|0
1593516600000|2020-06-30 11:30:00|4050.5|4047.5|4051.3|4048.3|4052.3|4049.3|4049.8|4046.8|0
1593516900000|2020-06-30 11:35:00|4051.4|4048.4|4051.6|4048.6|4052.4|4049.4|4050.4|4047.4|0
1593517200000|2020-06-30 11:40:00|4051.5|4048.5|4051.3|4048.3|4052|4049|4051|4048|0
1593517500000|2020-06-30 11:45:00|4051.5|4048.5|4049.6|4046.6|4052.1|4049.1|4049.5|4046.5|0
1593517800000|2020-06-30 11:50:00|4049.5|4046.5|4048.1|4045.1|4049.9|4046.9|4048.1|4045.1|0
1593518100000|2020-06-30 11:55:00|4048.2|4045.2|4046|4043|4048.2|4045.2|4045.9|4042.9|0
1593518400000|2020-06-30 12:00:00|4045.9|4042.9|4046.2|4043.2|4046.9|4043.9|4045.3|4042.3|0
1593518700000|2020-06-30 12:05:00|4046.1|4043.1|4043.7|4040.7|4046.2|4043.2|4043.6|4040.6|0
1593519000000|2020-06-30 12:10:00|4043.6|4040.6|4042.3|4039.3|4043.6|4040.6|4041.5|4038.5|0
1593519300000|2020-06-30 12:15:00|4042.2|4039.2|4044.3|4041.3|4044.3|4041.3|4041.9|4038.9|0
1593519600000|2020-06-30 12:20:00|4044.2|4041.2|4043.8|4040.8|4045.8|4042.8|4043.8|4040.8|0
1593519900000|2020-06-30 12:25:00|4043.9|4040.9|4042.2|4039.2|4044|4041|4042.1|4039.1|0
1593520200000|2020-06-30 12:30:00|4042.1|4039.1|4036.3|4033.3|4042.1|4039.1|4035.8|4032.8|0
1593520500000|2020-06-30 12:35:00|4036.2|4033.2|4036|4033|4037.9|4034.9|4035.7|4032.7|0
1593520800000|2020-06-30 12:40:00|4035.9|4032.9|4036.5|4033.5|4037.3|4034.3|4035.9|4032.9|0
1593521100000|2020-06-30 12:45:00|4036.6|4033.6|4040.6|4037.6|4040.9|4037.9|4036.6|4033.6|0
1593521400000|2020-06-30 12:50:00|4040.7|4037.7|4039.9|4036.9|4040.9|4037.9|4039.4|4036.4|0
1593521700000|2020-06-30 12:55:00|4040.2|4037.2|4041.4|4038.4|4042|4039|4039.3|4036.3|0
1593522000000|2020-06-30 13:00:00|4041.2|4038.2|4041.9|4038.9|4042.1|4039.1|4040|4037|0
1593522300000|2020-06-30 13:05:00|4041.7|4038.7|4039.7|4036.7|4041.8|4038.8|4039.4|4036.4|0
1593522600000|2020-06-30 13:10:00|4039.8|4036.8|4038.3|4035.3|4040|4037|4038|4035|0
1593522900000|2020-06-30 13:15:00|4038.5|4035.5|4038.1|4035.1|4038.8|4035.8|4038|4035|0
1593523200000|2020-06-30 13:20:00|4038|4035|4038.1|4035.1|4038.5|4035.5|4037.6|4034.6|0
1593523500000|2020-06-30 13:25:00|4038.6|4035.6|4039.7|4036.7|4040.1|4037.1|4035.4|4032.4|0
1593523800000|2020-06-30 13:30:00|4038.9|4035.9|4043.9|4042.1|4049.8|4048|4027|4025.2|0
1593524100000|2020-06-30 13:35:00|4044.6|4042.8|4053.9|4052.1|4056.1|4054.3|4040|4038.2|0
1593524400000|2020-06-30 13:40:00|4053.2|4051.4|4056.8|4055|4059.2|4057.4|4044.9|4043.1|0
1593524700000|2020-06-30 13:45:00|4057.3|4055.5|4061.6|4059.8|4069.3|4067.5|4056|4054.2|0
1593525000000|2020-06-30 13:50:00|4061.8|4060|4060.9|4059.1|4062.6|4060.8|4052.2|4050.4|0
1593525300000|2020-06-30 13:55:00|4061.2|4059.4|4067.5|4065.7|4071.1|4069.3|4060.3|4058.5|0
1593525600000|2020-06-30 14:00:00|4067.9|4066.1|4065.5|4063.7|4071.4|4069.6|4061.6|4059.8|0
1593525900000|2020-06-30 14:05:00|4065.3|4063.5|4065.2|4063.4|4066.4|4064.6|4055.7|4053.9|0
1593526200000|2020-06-30 14:10:00|4065.7|4063.9|4057.7|4055.9|4065.7|4063.9|4054.4|4052.6|0
1593526500000|2020-06-30 14:15:00|4057.9|4056.1|4059.1|4057.3|4062.5|4060.7|4055.8|4054|0
1593526800000|2020-06-30 14:20:00|4058.5|4056.7|4063.7|4061.9|4066.4|4064.6|4056.1|4054.3|0
1593527100000|2020-06-30 14:25:00|4064.3|4062.5|4056.8|4055|4067.1|4065.3|4053.9|4052.1|0
1593527400000|2020-06-30 14:30:00|4056.2|4054.4|4059.4|4057.6|4061.1|4059.3|4055.6|4053.8|0
1593527700000|2020-06-30 14:35:00|4059.8|4058|4058.2|4056.4|4062.9|4061.1|4055.8|4054|0
1593528000000|2020-06-30 14:40:00|4058.3|4056.5|4063.7|4061.9|4068.2|4066.4|4058.1|4056.3|0
1593528300000|2020-06-30 14:45:00|4063.5|4061.7|4060.5|4058.7|4065.5|4063.7|4060.3|4058.5|0
1593528600000|2020-06-30 14:50:00|4060.6|4058.8|4062.5|4060.7|4067.2|4065.4|4058.6|4056.8|0
1593528900000|2020-06-30 14:55:00|4062.6|4060.8|4068.6|4066.8|4070.2|4068.4|4061.5|4059.7|0
1593529200000|2020-06-30 15:00:00|4069|4067.2|4071.2|4069.4|4072.4|4070.6|4066.8|4065|0
1593529500000|2020-06-30 15:05:00|4071.3|4069.5|4073.5|4071.7|4074.8|4073|4068.9|4067.1|0
1593529800000|2020-06-30 15:10:00|4073.7|4071.9|4078.1|4076.3|4078.1|4076.3|4070.3|4068.5|0
1593530100000|2020-06-30 15:15:00|4078|4076.2|4082.7|4080.9|4084.1|4082.3|4078|4076.2|0
1593530400000|2020-06-30 15:20:00|4082.6|4080.8|4085.8|4084|4088|4086.2|4082.4|4080.6|0
1593530700000|2020-06-30 15:25:00|4085.5|4083.7|4083.4|4081.6|4089|4087.2|4083.4|4081.6|0
1593531000000|2020-06-30 15:30:00|4082.9|4081.1|4087|4085.2|4091|4089.2|4082.8|4081|0
1593531300000|2020-06-30 15:35:00|4087.3|4085.5|4096.1|4094.3|4096.1|4094.3|4085.5|4083.7|0
1593531600000|2020-06-30 15:40:00|4096|4094.2|4094|4092.2|4097.2|4095.4|4091.2|4089.4|0
1593531900000|2020-06-30 15:45:00|4094.1|4092.3|4096.2|4094.4|4096.9|4095.1|4092.4|4090.6|0
1593532200000|2020-06-30 15:50:00|4096.1|4094.3|4092.3|4090.5|4096.7|4094.9|4085.3|4083.5|0
1593532500000|2020-06-30 15:55:00|4092.7|4090.9|4095.3|4093.5|4095.4|4093.6|4090.1|4088.3|0
1593532800000|2020-06-30 16:00:00|4095.1|4093.3|4093.8|4092|4097.5|4095.7|4092.1|4090.3|0
1593533100000|2020-06-30 16:05:00|4093.9|4092.1|4099.7|4097.9|4100.5|4098.7|4093.5|4091.7|0
1593533400000|2020-06-30 16:10:00|4099.9|4098.1|4101.1|4099.3|4106.5|4104.7|4099.9|4098.1|0
1593533700000|2020-06-30 16:15:00|4101.5|4099.7|4106.8|4105|4108.3|4106.5|4100.4|4098.6|0
1593534000000|2020-06-30 16:20:00|4106.9|4105.1|4106|4104.2|4108.4|4106.6|4104|4102.2|0
1593534300000|2020-06-30 16:25:00|4105.6|4103.8|4103.3|4101.5|4107.1|4105.3|4102.8|4101|0
1593534600000|2020-06-30 16:30:00|4102.6|4100.8|4095.3|4093.5|4105.4|4103.6|4094.3|4092.5|0
1593534900000|2020-06-30 16:35:00|4095.1|4093.3|4094.2|4092.4|4097|4095.2|4093|4091.2|0
1593535200000|2020-06-30 16:40:00|4094.1|4092.3|4088.1|4086.3|4094.1|4092.3|4083.8|4082|0
1593535500000|2020-06-30 16:45:00|4087.9|4086.1|4080.3|4078.5|4090.3|4088.5|4080.2|4078.4|0
1593535800000|2020-06-30 16:50:00|4080.2|4078.4|4083.1|4081.3|4085|4083.2|4079.8|4078|0
1593536100000|2020-06-30 16:55:00|4082.8|4081|4087.3|4085.5|4087.8|4086|4082.4|4080.6|0
1593536400000|2020-06-30 17:00:00|4086.8|4085|4089.3|4087.5|4091.7|4089.9|4085.5|4083.7|0
1593536700000|2020-06-30 17:05:00|4089.4|4087.6|4080.9|4079.1|4089.4|4087.6|4077.6|4075.8|0
1593537000000|2020-06-30 17:10:00|4081|4079.2|4080.9|4079.1|4081.9|4080.1|4078.2|4076.4|0
1593537300000|2020-06-30 17:15:00|4080.8|4079|4081.4|4079.6|4082.2|4080.4|4074.5|4072.7|0
1593537600000|2020-06-30 17:20:00|4081.5|4079.7|4086.8|4085|4089.5|4087.7|4079.6|4077.8|0
1593537900000|2020-06-30 17:25:00|4086.9|4085.1|4090.1|4088.3|4090.2|4088.4|4085.6|4083.8|0
1593538200000|2020-06-30 17:30:00|4090.3|4088.5|4090.2|4088.4|4092.5|4090.7|4087.9|4086.1|0
1593538500000|2020-06-30 17:35:00|4090.1|4088.3|4090.3|4088.5|4092.3|4090.5|4086.7|4084.9|0
1593538800000|2020-06-30 17:40:00|4090.2|4088.4|4085.3|4083.5|4090.4|4088.6|4085.3|4083.5|0
1593539100000|2020-06-30 17:45:00|4085.2|4083.4|4092.3|4090.5|4092.4|4090.6|4085.2|4083.4|0
1593539400000|2020-06-30 17:50:00|4092.4|4090.6|4094.8|4093|4094.8|4093|4088.2|4086.4|0
1593539700000|2020-06-30 17:55:00|4095.3|4093.5|4095.4|4093.6|4096.9|4095.1|4094.4|4092.6|0
1593540000000|2020-06-30 18:00:00|4095.6|4093.8|4092.5|4090.7|4095.8|4094|4088.8|4087|0
1593540300000|2020-06-30 18:05:00|4092.6|4090.8|4097|4095.2|4097|4095.2|4090.9|4089.1|0
1593540600000|2020-06-30 18:10:00|4097.2|4095.4|4094.1|4092.3|4097.3|4095.5|4090.5|4088.7|0
1593540900000|2020-06-30 18:15:00|4093.7|4091.9|4094.5|4092.7|4097.1|4095.3|4092.7|4090.9|0
1593541200000|2020-06-30 18:20:00|4094.6|4092.8|4095|4093.2|4095.1|4093.3|4091.1|4089.3|0
1593541500000|2020-06-30 18:25:00|4095.2|4093.4|4099.7|4097.9|4099.9|4098.1|4093.8|4092|0
1593541800000|2020-06-30 18:30:00|4099.5|4097.7|4101|4099.2|4101.1|4099.3|4097.2|4095.4|0
1593542100000|2020-06-30 18:35:00|4100.9|4099.1|4103.5|4101.7|4104.6|4102.8|4099.8|4098|0
1593542400000|2020-06-30 18:40:00|4103.7|4101.9|4104.7|4102.9|4105.7|4103.9|4102.4|4100.6|0
1593542700000|2020-06-30 18:45:00|4104.6|4102.8|4104.3|4102.5|4105|4103.2|4102.3|4100.5|0
1593543000000|2020-06-30 18:50:00|4104.6|4102.8|4106.7|4104.9|4107.1|4105.3|4103.6|4101.8|0
1593543300000|2020-06-30 18:55:00|4106.6|4104.8|4107.4|4105.6|4108.2|4106.4|4104.9|4103.1|0
1593543600000|2020-06-30 19:00:00|4107.5|4105.7|4098.9|4097.1|4107.6|4105.8|4098.3|4096.5|0
1593543900000|2020-06-30 19:05:00|4098.7|4096.9|4099.1|4097.3|4101.8|4100|4095.9|4094.1|0
1593544200000|2020-06-30 19:10:00|4099|4097.2|4099.6|4097.8|4103.3|4101.5|4098.8|4097|0
1593544500000|2020-06-30 19:15:00|4099.5|4097.7|4101|4099.2|4103.2|4101.4|4096.7|4094.9|0
1593544800000|2020-06-30 19:20:00|4100.9|4099.1|4108.5|4106.7|4109.5|4107.7|4100|4098.2|0
1593545100000|2020-06-30 19:25:00|4108.4|4106.6|4107.5|4105.7|4111.3|4109.5|4107.1|4105.3|0
1593545400000|2020-06-30 19:30:00|4107.8|4106|4108.7|4106.9|4111.6|4109.8|4106.9|4105.1|0
1593545700000|2020-06-30 19:35:00|4108.8|4107|4108.4|4106.6|4108.9|4107.1|4106.3|4104.5|0
1593546000000|2020-06-30 19:40:00|4108.5|4106.7|4108.2|4106.4|4109.7|4107.9|4106|4104.2|0
1593546300000|2020-06-30 19:45:00|4108.3|4106.5|4108.2|4106.4|4111.2|4109.4|4105.6|4103.8|0
1593546600000|2020-06-30 19:50:00|4108.1|4106.3|4119.6|4117.8|4120.5|4118.7|4108.1|4106.3|0
1593546900000|2020-06-30 19:55:00|4119.2|4117.4|4114.5|4112.7|4119.4|4117.6|4111.7|4109.9|0
1593547200000|2020-06-30 20:00:00|4115.1|4112.1|4112.8|4109.8|4115.1|4112.1|4111.9|4108.9|0
1593547500000|2020-06-30 20:05:00|4112.7|4109.7|4111.1|4108.1|4112.7|4109.7|4110.9|4107.9|0
1593547800000|2020-06-30 20:10:00|4111|4108|4110.5|4107.5|4112.1|4109.1|4110.5|4107.5|0
1593548100000|2020-06-30 20:15:00|4110.4|4107.4|4109.3|4106.3|4110.5|4107.5|4108.6|4105.6|0
1593548400000|2020-06-30 20:20:00|4109.4|4106.4|4109|4106|4109.9|4106.9|4108.9|4105.9|0
1593548700000|2020-06-30 20:25:00|4109.1|4106.1|4109.1|4106.1|4109.6|4106.6|4109|4106|0
1593549000000|2020-06-30 20:30:00|4109.4|4106.4|4109.6|4106.6|4109.7|4106.7|4108.4|4105.4|0
1593549300000|2020-06-30 20:35:00|4109.7|4106.7|4110.1|4107.1|4110.2|4107.2|4109.2|4106.2|0
1593549600000|2020-06-30 20:40:00|4110.2|4107.2|4110.3|4107.3|4110.8|4107.8|4110|4107|0
1593549900000|2020-06-30 20:45:00|4110.5|4107.5|4110.7|4107.7|4110.7|4107.7|4110.2|4107.2|0
1593550200000|2020-06-30 20:50:00|4110.6|4107.6|4110.7|4107.7|4110.9|4107.9|4110.2|4107.2|0
1593550500000|2020-06-30 20:55:00|4110.6|4107.6|4110.7|4107.7|4110.9|4107.9|4110.2|4107.2|0
1593550800000|2020-06-30 21:00:00|4110.8|4107.8|4110|4107|4110.8|4107.8|4110|4107|0
1593551100000|2020-06-30 21:05:00|4110.1|4107.1|4109.7|4106.7|4110.1|4107.1|4109.6|4106.6|0
1593551400000|2020-06-30 21:10:00|4109.9|4106.9|4109.9|4106.9|4110.1|4107.1|4109.7|4106.7|0
1593551700000|2020-06-30 21:15:00|4110|4107|4109.9|4106.9|4110.1|4107.1|4109.9|4106.9|0
1593552000000|2020-06-30 21:20:00|4109.8|4106.8|4110.8|4107.8|4111|4108|4109.8|4106.8|0
1593552300000|2020-06-30 21:25:00|4110.7|4107.7|4111|4108|4111.8|4108.8|4110.6|4107.6|0
1593552600000|2020-06-30 21:30:00|4110.8|4107.8|4110.7|4107.7|4111.6|4108.6|4110.3|4107.3|0
1593552900000|2020-06-30 21:35:00|4110.8|4107.8|4110.8|4107.8|4110.9|4107.9|4110.5|4107.5|0
1593553200000|2020-06-30 21:40:00|4110.7|4107.7|4112.7|4109.7|4113.7|4110.7|4110.6|4107.6|0
1593553500000|2020-06-30 21:45:00|4113|4110|4117.1|4114.1|4117.4|4114.4|4112.8|4109.8|0
1593553800000|2020-06-30 21:50:00|4116.9|4113.9|4116|4113|4117.6|4114.6|4116|4113|0
1593554100000|2020-06-30 21:55:00|4116.1|4113.1|4115.9|4112.9|4116.7|4113.7|4115.4|4112.4|0
1593554400000|2020-06-30 22:00:00|4116|4113|4116.6|4113.6|4116.9|4113.9|4115.5|4112.5|0
1593554700000|2020-06-30 22:05:00|4116.7|4113.7|4117|4114|4117.4|4114.4|4116.4|4113.4|0
1593555000000|2020-06-30 22:10:00|4117.1|4114.1|4117.5|4114.5|4117.5|4114.5|4116.9|4113.9|0
1593555300000|2020-06-30 22:15:00|4117.4|4114.4|4117.7|4114.7|4117.8|4114.8|4117.4|4114.4|0
1593555600000|2020-06-30 22:20:00|4117.6|4114.6|4117.1|4114.1|4117.6|4114.6|4117|4114|0
1593555900000|2020-06-30 22:25:00|4117|4114|4116.7|4113.7|4117|4114|4116.5|4113.5|0
1593556200000|2020-06-30 22:30:00|4116.9|4113.9|4116.8|4113.8|4117|4114|4116.5|4113.5|0
1593556500000|2020-06-30 22:35:00|4116.9|4113.9|4116.8|4113.8|4117.5|4114.5|4116.5|4113.5|0
1593556800000|2020-06-30 22:40:00|4116.7|4113.7|4116.1|4113.1|4116.7|4113.7|4116.1|4113.1|0
1593557100000|2020-06-30 22:45:00|4116.2|4113.2|4115.8|4112.8|4116.2|4113.2|4115.5|4112.5|0
1593557400000|2020-06-30 22:50:00|4115.9|4112.9|4115.7|4112.7|4116|4113|4115.4|4112.4|0
1593557700000|2020-06-30 22:55:00|4115.6|4112.6|4115.1|4112.1|4115.6|4112.6|4115.1|4112.1|0
1593558000000|2020-06-30 23:00:00|4115|4112|4115.1|4112.1|4115.5|4112.5|4115|4112|0
1593558300000|2020-06-30 23:05:00|4115|4112|4115.8|4112.8|4116|4113|4115|4112|0
1593558600000|2020-06-30 23:10:00|4115.7|4112.7|4115.4|4112.4|4116.1|4113.1|4115.4|4112.4|0
1593558900000|2020-06-30 23:15:00|4115.7|4112.7|4115.6|4112.6|4116|4113|4115.6|4112.6|0
1593559200000|2020-06-30 23:20:00|4115.4|4112.4|4115.6|4112.6|4115.8|4112.8|4115.2|4112.2|0
1593559500000|2020-06-30 23:25:00|4115.5|4112.5|4115.5|4112.5|4115.9|4112.9|4115.1|4112.1|0
1593559800000|2020-06-30 23:30:00|4115.6|4112.6|4115.3|4112.3|4116|4113|4115.1|4112.1|0
1593560100000|2020-06-30 23:35:00|4115.4|4112.4|4115.6|4112.6|4116|4113|4115.4|4112.4|0
1593560400000|2020-06-30 23:40:00|4115.8|4112.8|4114.7|4111.7|4115.8|4112.8|4114.5|4111.5|0
1593560700000|2020-06-30 23:45:00|4114.6|4111.6|4114.4|4111.4|4115.1|4112.1|4114.4|4111.4|0
1593561000000|2020-06-30 23:50:00|4114.3|4111.3|4113|4110|4114.4|4111.4|4113|4110|0
1593561300000|2020-06-30 23:55:00|4113.6|4110.6|4111.9|4106.9|4113.6|4110.6|4111|4106.9|0
1593561600000|2020-07-01 00:00:00|4112|4107|4111.3|4106.3|4112|4107|4108.6|4103.6|0
1593561900000|2020-07-01 00:05:00|4111.2|4106.2|4113.2|4108.2|4113.2|4108.2|4110.8|4105.8|0
1593562200000|2020-07-01 00:10:00|4113.4|4108.4|4111.6|4106.6|4114|4109|4111.2|4106.2|0
1593562500000|2020-07-01 00:15:00|4111.5|4106.5|4110.5|4105.5|4113.1|4108.1|4109.8|4104.8|0
1593562800000|2020-07-01 00:20:00|4110.6|4105.6|4111.1|4106.1|4113|4108|4110.6|4105.6|0
1593563100000|2020-07-01 00:25:00|4111.2|4106.2|4112.5|4107.5|4112.6|4107.6|4110.5|4105.5|0
1593563400000|2020-07-01 00:30:00|4112.6|4107.6|4115.5|4110.5|4116.2|4111.2|4111.8|4106.8|0
1593563700000|2020-07-01 00:35:00|4116|4111|4115.5|4110.5|4116.8|4111.8|4115.4|4110.4|0
1593564000000|2020-07-01 00:40:00|4115.6|4110.6|4115.6|4110.6|4116.4|4111.4|4115.1|4110.1|0
1593564300000|2020-07-01 00:45:00|4115.5|4110.5|4114.5|4109.5|4116.1|4111.1|4113.9|4108.9|0
1593564600000|2020-07-01 00:50:00|4114.4|4109.4|4116.1|4111.1|4116.4|4111.4|4114|4109|0
1593564900000|2020-07-01 00:55:00|4116|4111|4114.4|4109.4|4116.2|4111.2|4113.1|4108.1|0
1593565200000|2020-07-01 01:00:00|4114.5|4109.5|4114.9|4109.9|4115.3|4110.3|4112.5|4107.5|0
1593565500000|2020-07-01 01:05:00|4115|4110|4116.1|4111.1|4118.3|4113.3|4113.9|4108.9|0
1593565800000|2020-07-01 01:10:00|4116.2|4111.2|4115.1|4110.1|4116.5|4111.5|4115.1|4110.1|0
1593566100000|2020-07-01 01:15:00|4115.4|4110.4|4112|4107|4118.3|4113.3|4111.6|4106.6|0
1593566400000|2020-07-01 01:20:00|4111.8|4106.8|4112.5|4107.5|4113.3|4108.3|4111.1|4106.1|0
1593566700000|2020-07-01 01:25:00|4112.8|4107.8|4112.9|4107.9|4113.4|4108.4|4112.1|4107.1|0
1593567000000|2020-07-01 01:30:00|4113.1|4108.1|4114.5|4109.5|4116.2|4111.2|4111.2|4106.2|0
1593567300000|2020-07-01 01:35:00|4114.4|4109.4|4114.4|4109.4|4116.5|4111.5|4114.4|4109.4|0
1593567600000|2020-07-01 01:40:00|4114.5|4109.5|4116.6|4111.6|4117|4112|4114.4|4109.4|0
1593567900000|2020-07-01 01:45:00|4118.5|4113.5|4116.1|4111.1|4121.4|4116.4|4115.4|4110.4|0
1593568200000|2020-07-01 01:50:00|4116.2|4111.2|4114.4|4109.4|4117.4|4112.4|4113.8|4108.8|0
1593568500000|2020-07-01 01:55:00|4114.6|4109.6|4116.5|4111.5|4117.2|4112.2|4114.6|4109.6|0
1593568800000|2020-07-01 02:00:00|4116.4|4111.4|4116.8|4111.8|4117.1|4112.1|4115.4|4110.4|0
1593569100000|2020-07-01 02:05:00|4116.9|4111.9|4115.6|4110.6|4117.8|4112.8|4115.4|4110.4|0
1593569400000|2020-07-01 02:10:00|4115.7|4110.7|4114.5|4109.5|4117|4112|4113.8|4108.8|0
1593569700000|2020-07-01 02:15:00|4114.6|4109.6|4114.2|4109.2|4114.8|4109.8|4113.3|4108.3|0
1593570000000|2020-07-01 02:20:00|4114.3|4109.3|4115.1|4110.1|4115.7|4110.7|4114.2|4109.2|0
1593570300000|2020-07-01 02:25:00|4115.2|4110.2|4114.8|4109.8|4115.8|4110.8|4114.6|4109.6|0
1593570600000|2020-07-01 02:30:00|4114.7|4109.7|4112.7|4107.7|4115.8|4110.8|4110.5|4105.5|0
1593570900000|2020-07-01 02:35:00|4112.8|4107.8|4113.3|4108.3|4113.6|4108.6|4112.1|4107.1|0
1593571200000|2020-07-01 02:40:00|4113.2|4108.2|4112.5|4107.5|4113.4|4108.4|4112.4|4107.4|0
1593571500000|2020-07-01 02:45:00|4112.6|4107.6|4112.2|4107.2|4113.5|4108.5|4112|4107|0
1593571800000|2020-07-01 02:50:00|4112.3|4107.3|4112.5|4107.5|4113.4|4108.4|4111|4106|0
1593572100000|2020-07-01 02:55:00|4112.4|4107.4|4112.9|4107.9|4113.3|4108.3|4111.7|4106.7|0
1593572400000|2020-07-01 03:00:00|4113|4108|4114.2|4109.2|4114.2|4109.2|4112|4107|0
1593572700000|2020-07-01 03:05:00|4114.3|4109.3|4113.2|4108.2|4114.4|4109.4|4113.1|4108.1|0
1593573000000|2020-07-01 03:10:00|4113.3|4108.3|4113.3|4108.3|4113.8|4108.8|4113.2|4108.2|0
1593573300000|2020-07-01 03:15:00|4113.4|4108.4|4114.4|4109.4|4115.8|4110.8|4113.3|4108.3|0
1593573600000|2020-07-01 03:20:00|4114.3|4109.3|4113.6|4108.6|4114.4|4109.4|4113.5|4108.5|0
1593573900000|2020-07-01 03:25:00|4113.4|4108.4|4114.1|4109.1|4114.7|4109.7|4113.3|4108.3|0
1593574200000|2020-07-01 03:30:00|4114.2|4109.2|4114.4|4109.4|4114.6|4109.6|4112.8|4107.8|0
1593574500000|2020-07-01 03:35:00|4114.5|4109.5|4115.8|4110.8|4115.8|4110.8|4114.3|4109.3|0
1593574800000|2020-07-01 03:40:00|4115.7|4110.7|4116.3|4111.3|4116.5|4111.5|4115.4|4110.4|0
1593575100000|2020-07-01 03:45:00|4116.4|4111.4|4116.2|4111.2|4116.6|4111.6|4115.4|4110.4|0
1593575400000|2020-07-01 03:50:00|4116.1|4111.1|4114.7|4109.7|4116.5|4111.5|4114.7|4109.7|0
1593575700000|2020-07-01 03:55:00|4114.8|4109.8|4115.6|4110.6|4115.9|4110.9|4114.4|4109.4|0
1593576000000|2020-07-01 04:00:00|4115.7|4110.7|4116.1|4111.1|4117.2|4112.2|4114.7|4109.7|0
1593576300000|2020-07-01 04:05:00|4116|4111|4114.9|4109.9|4116.4|4111.4|4114.8|4109.8|0
1593576600000|2020-07-01 04:10:00|4115.1|4110.1|4116|4111|4116.1|4111.1|4115|4110|0
1593576900000|2020-07-01 04:15:00|4116.1|4111.1|4115.7|4110.7|4116.3|4111.3|4115.5|4110.5|0
1593577200000|2020-07-01 04:20:00|4115.8|4110.8|4115.8|4110.8|4116.3|4111.3|4115.3|4110.3|0
1593577500000|2020-07-01 04:25:00|4115.7|4110.7|4114.7|4109.7|4115.7|4110.7|4114.5|4109.5|0
1593577800000|2020-07-01 04:30:00|4114.6|4109.6|4114.4|4109.4|4115.1|4110.1|4114.4|4109.4|0
1593578100000|2020-07-01 04:35:00|4114.3|4109.3|4113.6|4108.6|4115.4|4110.4|4113.1|4108.1|0
1593578400000|2020-07-01 04:40:00|4113.7|4108.7|4114|4109|4114.1|4109.1|4112.5|4107.5|0
1593578700000|2020-07-01 04:45:00|4113.9|4108.9|4112.4|4107.4|4113.9|4108.9|4112.3|4107.3|0
1593579000000|2020-07-01 04:50:00|4112.3|4107.3|4110.6|4105.6|4112.7|4107.7|4110.6|4105.6|0
1593579300000|2020-07-01 04:55:00|4110.7|4105.7|4110.9|4105.9|4111.4|4106.4|4110|4105|0
1593579600000|2020-07-01 05:00:00|4111|4106|4110.6|4105.6|4111.2|4106.2|4108.3|4103.3|0
1593579900000|2020-07-01 05:05:00|4110.9|4105.9|4109.7|4104.7|4111.9|4106.9|4109.6|4104.6|0
1593580200000|2020-07-01 05:10:00|4109.6|4104.6|4108.3|4103.3|4110|4105|4107.8|4102.8|0
1593580500000|2020-07-01 05:15:00|4108.4|4103.4|4102|4097|4109.4|4104.4|4101.4|4096.4|0
1593580800000|2020-07-01 05:20:00|4101.9|4096.9|4103.5|4098.5|4104.1|4099.1|4101.9|4096.9|0
1593581100000|2020-07-01 05:25:00|4103.7|4098.7|4104.1|4099.1|4105.2|4100.2|4103.3|4098.3|0
1593581400000|2020-07-01 05:30:00|4103.9|4098.9|4105|4100|4105.7|4100.7|4102.7|4097.7|0
1593581700000|2020-07-01 05:35:00|4105.1|4100.1|4104.8|4099.8|4105.5|4100.5|4104.2|4099.2|0
1593582000000|2020-07-01 05:40:00|4104.7|4099.7|4103.1|4098.1|4104.9|4099.9|4102.9|4097.9|0
1593582300000|2020-07-01 05:45:00|4103|4098|4101.9|4096.9|4103.9|4098.9|4100.1|4095.1|0
1593582600000|2020-07-01 05:50:00|4101.7|4096.7|4103.9|4098.9|4103.9|4098.9|4100.3|4095.3|0
1593582900000|2020-07-01 05:55:00|4103.8|4098.8|4104.5|4099.5|4104.8|4099.8|4102.9|4097.9|0
1593583200000|2020-07-01 06:00:00|4104.4|4099.4|4101.2|4096.2|4104.5|4099.5|4100.7|4095.7|0
1593583500000|2020-07-01 06:05:00|4101.4|4096.4|4101.2|4096.2|4102|4097|4099.8|4094.8|0
1593583800000|2020-07-01 06:10:00|4101.1|4096.1|4105|4100|4105|4100|4100.9|4095.9|0
1593584100000|2020-07-01 06:15:00|4105.1|4100.1|4105.3|4100.3|4106.1|4101.1|4104.3|4099.3|0
1593584400000|2020-07-01 06:20:00|4105.2|4100.2|4106.5|4101.5|4106.6|4101.6|4104.5|4099.5|0
1593584700000|2020-07-01 06:25:00|4106.4|4101.4|4110|4105|4110.3|4105.3|4106.2|4101.2|0
1593585000000|2020-07-01 06:30:00|4109.9|4104.9|4109.5|4104.5|4112.1|4107.1|4108.9|4103.9|0
1593585300000|2020-07-01 06:35:00|4109.6|4104.6|4109.8|4104.8|4110.2|4105.2|4109|4104|0
1593585600000|2020-07-01 06:40:00|4109.9|4104.9|4110.6|4105.6|4110.7|4105.7|4109.3|4104.3|0
1593585900000|2020-07-01 06:45:00|4110.8|4105.8|4112.9|4107.9|4115.8|4110.8|4110.7|4105.7|0
1593586200000|2020-07-01 06:50:00|4113|4108|4114.6|4109.6|4115.1|4110.1|4113|4108|0
1593586500000|2020-07-01 06:55:00|4114.7|4109.7|4114.4|4109.4|4115.6|4110.6|4113.8|4108.8|0
1593586800000|2020-07-01 07:00:00|4114.5|4109.5|4114.2|4109.2|4115.2|4110.2|4113.6|4108.6|0
1593587100000|2020-07-01 07:05:00|4114.1|4109.1|4112.6|4107.6|4114.2|4109.2|4112.6|4107.6|0
1593587400000|2020-07-01 07:10:00|4112.7|4107.7|4112.7|4107.7|4113.9|4108.9|4112.5|4107.5|0
1593587700000|2020-07-01 07:15:00|4112.6|4107.6|4114.6|4109.6|4116.4|4111.4|4112.6|4107.6|0
1593588000000|2020-07-01 07:20:00|4114.7|4109.7|4118.7|4113.7|4119.9|4114.9|4114.7|4109.7|0
1593588300000|2020-07-01 07:25:00|4118.6|4113.6|4119.2|4114.2|4119.3|4114.3|4117.4|4112.4|0
1593588600000|2020-07-01 07:30:00|4119.3|4114.3|4121.4|4116.4|4122.7|4117.7|4117.4|4112.4|0
1593588900000|2020-07-01 07:35:00|4120.9|4115.9|4117.5|4112.5|4121.5|4116.5|4117.5|4112.5|0
1593589200000|2020-07-01 07:40:00|4117.6|4112.6|4116.9|4111.9|4118.9|4113.9|4116.3|4111.3|0
1593589500000|2020-07-01 07:45:00|4116.8|4111.8|4116.4|4111.4|4117.5|4112.5|4116.4|4111.4|0
1593589800000|2020-07-01 07:50:00|4116.3|4111.3|4117|4112|4117.5|4112.5|4116.2|4111.2|0
1593590100000|2020-07-01 07:55:00|4116.9|4111.9|4116.8|4111.8|4117.5|4112.5|4116.5|4111.5|0
1593590400000|2020-07-01 08:00:00|4116.7|4111.7|4118.5|4115.5|4119.6|4116.6|4114.5|4111.3|0
1593590700000|2020-07-01 08:05:00|4118.7|4115.7|4117.1|4114.1|4121.8|4118.8|4117.1|4114.1|0
1593591000000|2020-07-01 08:10:00|4118.2|4115.2|4119.5|4116.5|4119.9|4116.9|4118.1|4115.1|0
1593591300000|2020-07-01 08:15:00|4120|4117|4121.2|4118.2|4121.7|4118.7|4118.6|4115.6|0
1593591600000|2020-07-01 08:20:00|4121.3|4118.3|4117.9|4114.9|4121.5|4118.5|4117.1|4114.1|0
1593591900000|2020-07-01 08:25:00|4117.7|4114.7|4117.4|4114.4|4117.8|4114.8|4116.2|4113.2|0
1593592200000|2020-07-01 08:30:00|4117.9|4114.9|4117.5|4114.5|4118.5|4115.5|4116.9|4113.9|0
1593592500000|2020-07-01 08:35:00|4117.9|4114.9|4118.8|4115.8|4120|4117|4117.9|4114.9|0
1593592800000|2020-07-01 08:40:00|4118.3|4115.3|4117.9|4114.9|4118.3|4115.3|4117.9|4114.9|0
1593593100000|2020-07-01 08:45:00|4118|4115|4118.3|4115.3|4118.3|4115.3|4117.9|4114.9|0
1593593400000|2020-07-01 08:50:00|4115|4112|4114.9|4111.9|4115.5|4112.5|4113.9|4110.9|0
1593593700000|2020-07-01 08:55:00|4115|4112|4116.5|4113.5|4118.1|4115.1|4115|4112|0
1593594000000|2020-07-01 09:00:00|4118.1|4115.1|4116.6|4113.6|4118.1|4115.1|4115.8|4112.8|0
1593594300000|2020-07-01 09:05:00|4116.5|4113.5|4117.5|4114.5|4118.6|4115.6|4116.5|4113.5|0
1593594600000|2020-07-01 09:10:00|4117.3|4114.3|4117.7|4114.7|4118.2|4115.2|4117.3|4114.3|0
1593594900000|2020-07-01 09:15:00|4117.5|4114.5|4117.2|4114.2|4117.8|4114.8|4117.2|4114.2|0
1593595200000|2020-07-01 09:20:00|4117.3|4114.3|4118.7|4115.7|4119.7|4116.7|4116.8|4113.8|0
1593595500000|2020-07-01 09:25:00|4119.2|4116.2|4119.3|4116.3|4119.6|4116.6|4119|4116|0
1593595800000|2020-07-01 09:30:00|4119.4|4116.4|4119.2|4116.2|4119.4|4116.4|4118.6|4115.6|0
1593596100000|2020-07-01 09:35:00|4119.3|4116.3|4120.2|4117.2|4120.2|4117.2|4119.2|4116.2|0
1593596400000|2020-07-01 09:40:00|4120|4117|4119.4|4116.4|4120|4117|4118.9|4115.9|0
1593596700000|2020-07-01 09:45:00|4119.5|4116.5|4114.7|4111.7|4119.5|4116.5|4113.5|4110.5|0
1593597000000|2020-07-01 09:50:00|4114.9|4111.9|4114.9|4111.9|4114.9|4111.9|4114.7|4111.7|0
1593597300000|2020-07-01 09:55:00|4115.3|4112.3|4115.1|4112.1|4115.3|4112.3|4115|4112|0
1593597600000|2020-07-01 10:00:00|4114.8|4111.8|4114.2|4111.2|4115.1|4112.1|4114|4111|0
1593597900000|2020-07-01 10:05:00|4114.1|4111.1|4117.1|4114.1|4117.1|4114.1|4113.4|4110.4|0
1593598200000|2020-07-01 10:10:00|4116.8|4113.8|4114.7|4111.7|4117|4114|4114.7|4111.7|0
1593598500000|2020-07-01 10:15:00|4114.6|4111.6|4115.5|4112.5|4116.2|4113.2|4113.5|4110.5|0
1593598800000|2020-07-01 10:20:00|4115.7|4112.7|4114.3|4111.3|4115.8|4112.8|4114.3|4111.3|0
1593599100000|2020-07-01 10:25:00|4114.4|4111.4|4114.9|4111.9|4115.4|4112.4|4114.4|4111.4|0
1593599400000|2020-07-01 10:30:00|4115|4112|4116|4113|4116.3|4113.3|4115|4112|0
1593599700000|2020-07-01 10:35:00|4115.9|4112.9|4113.7|4110.7|4116|4113|4113.4|4110.4|0
1593600000000|2020-07-01 10:40:00|4113.8|4110.8|4112.4|4109.4|4113.8|4110.8|4111.1|4108.1|0
1593600300000|2020-07-01 10:45:00|4112.5|4109.5|4111.8|4108.8|4112.6|4109.6|4111.8|4108.8|0
1593600600000|2020-07-01 10:50:00|4111.9|4108.9|4104.5|4101.5|4111.9|4108.9|4104.4|4101.4|0
1593600900000|2020-07-01 10:55:00|4104.1|4101.1|4103.3|4100.3|4104.4|4101.4|4102|4099|0
1593601200000|2020-07-01 11:00:00|4105.6|4102.6|4098.1|4095.1|4106.3|4103.3|4097.1|4094.1|0
1593601500000|2020-07-01 11:05:00|4098.3|4095.3|4096.9|4093.9|4098.3|4095.3|4094.2|4091.2|0
1593601800000|2020-07-01 11:10:00|4096.7|4093.7|4098.5|4095.5|4098.8|4095.8|4096.6|4093.6|0
1593602100000|2020-07-01 11:15:00|4099.1|4096.1|4099.6|4096.6|4100.4|4097.4|4098.6|4095.6|0
1593602400000|2020-07-01 11:20:00|4099.1|4096.1|4100.5|4097.5|4100.6|4097.6|4098|4095|0
1593602700000|2020-07-01 11:25:00|4100.7|4097.7|4099.8|4096.8|4100.9|4097.9|4099.3|4096.3|0
1593603000000|2020-07-01 11:30:00|4100|4097|4098.5|4095.5|4100.9|4097.9|4098.3|4095.3|0
1593603300000|2020-07-01 11:35:00|4098.6|4095.6|4098.6|4095.6|4099.1|4096.1|4097.9|4094.9|0
1593603600000|2020-07-01 11:40:00|4097.9|4094.9|4098.2|4095.2|4099.6|4096.6|4097.9|4094.9|0
1593603900000|2020-07-01 11:45:00|4098.3|4095.3|4096.7|4093.7|4098.7|4095.7|4096.6|4093.6|0
1593604200000|2020-07-01 11:50:00|4096.6|4093.6|4096.7|4093.7|4097.3|4094.3|4095.7|4092.7|0
1593604500000|2020-07-01 11:55:00|4096.6|4093.6|4097.2|4094.2|4098.3|4095.3|4096.2|4093.2|0
1593604800000|2020-07-01 12:00:00|4097.3|4094.3|4099.2|4096.2|4099.5|4096.5|4097.1|4094.1|0
1593605100000|2020-07-01 12:05:00|4099.3|4096.3|4100.6|4097.6|4100.6|4097.6|4098.9|4095.9|0
1593605400000|2020-07-01 12:10:00|4100.5|4097.5|4099.4|4096.4|4100.5|4097.5|4098.2|4095.2|0
1593605700000|2020-07-01 12:15:00|4099.5|4096.5|4099.8|4096.8|4099.9|4096.9|4099.1|4096.1|0
1593606000000|2020-07-01 12:20:00|4099.9|4096.9|4105.5|4102.5|4105.5|4102.5|4099.8|4096.8|0
1593606300000|2020-07-01 12:25:00|4105.6|4102.6|4106.3|4103.3|4106.7|4103.7|4105.6|4102.6|0
1593606600000|2020-07-01 12:30:00|4106.2|4103.2|4106.6|4103.6|4107.8|4104.8|4106.2|4103.2|0
1593606900000|2020-07-01 12:35:00|4106.8|4103.8|4110.4|4107.4|4111.4|4108.4|4106.7|4103.7|0
1593607200000|2020-07-01 12:40:00|4110.5|4107.5|4110.7|4107.7|4110.7|4107.7|4109.2|4106.2|0
1593607500000|2020-07-01 12:45:00|4110.8|4107.8|4113.2|4110.2|4113.5|4110.5|4110.3|4107.3|0
1593607800000|2020-07-01 12:50:00|4113.3|4110.3|4115|4112|4115.4|4112.4|4113|4110|0
1593608100000|2020-07-01 12:55:00|4114.9|4111.9|4117.4|4114.4|4120.6|4117.6|4114.9|4111.9|0
1593608400000|2020-07-01 13:00:00|4117.2|4114.2|4125.6|4122.6|4126|4123|4117.2|4114.2|0
1593608700000|2020-07-01 13:05:00|4125.8|4122.8|4123.5|4120.5|4126.6|4123.6|4122.5|4119.5|0
1593609000000|2020-07-01 13:10:00|4123.2|4120.2|4123.1|4120.1|4123.2|4120.2|4121.1|4118.1|0
1593609300000|2020-07-01 13:15:00|4123.4|4120.4|4120.2|4117.2|4123.5|4120.5|4120.2|4117.2|0
1593609600000|2020-07-01 13:20:00|4120.3|4117.3|4122.6|4119.6|4123|4120|4120.3|4117.3|0
1593609900000|2020-07-01 13:25:00|4122.5|4119.5|4125.6|4122.6|4126.2|4123.2|4121.7|4118.7|0
1593610200000|2020-07-01 13:30:00|4125.3|4122.3|4144.6|4142.8|4152.9|4151.1|4122.2|4120.4|0
1593610500000|2020-07-01 13:35:00|4144.1|4142.3|4141.7|4139.9|4149.4|4147.6|4132.3|4130.5|0
1593610800000|2020-07-01 13:40:00|4142.1|4140.3|4152.1|4150.3|4157.1|4155.3|4142.1|4140.3|0
1593611100000|2020-07-01 13:45:00|4152|4150.2|4158.8|4157|4160.7|4158.9|4147.6|4145.8|0
1593611400000|2020-07-01 13:50:00|4158.7|4156.9|4144.3|4142.5|4161.9|4160.1|4141.8|4140|0
1593611700000|2020-07-01 13:55:00|4144.1|4142.3|4150.9|4149.1|4152.1|4150.3|4140.8|4139|0
1593612000000|2020-07-01 14:00:00|4152.6|4150.8|4155.2|4153.4|4160|4158.2|4146.4|4144.6|0
1593612300000|2020-07-01 14:05:00|4155|4153.2|4159.2|4157.4|4161.3|4159.5|4153.5|4151.7|0
1593612600000|2020-07-01 14:10:00|4159.3|4157.5|4162.8|4161|4164.7|4162.9|4156.1|4154.3|0
1593612900000|2020-07-01 14:15:00|4162.7|4160.9|4173|4171.2|4173.2|4171.4|4160.9|4159.1|0
1593613200000|2020-07-01 14:20:00|4173.1|4171.3|4169.2|4167.4|4174.9|4173.1|4166.3|4164.5|0
1593613500000|2020-07-01 14:25:00|4169.4|4167.6|4175.8|4174|4177.2|4175.4|4169.3|4167.5|0
1593613800000|2020-07-01 14:30:00|4176.1|4174.3|4181.4|4179.6|4183.8|4182|4173|4171.2|0
1593614100000|2020-07-01 14:35:00|4181.6|4179.8|4183.8|4182|4184|4182.2|4176.7|4174.9|0
1593614400000|2020-07-01 14:40:00|4183.9|4182.1|4182.2|4180.4|4186|4184.2|4180.1|4178.3|0
1593614700000|2020-07-01 14:45:00|4182.5|4180.7|4174.9|4173.1|4182.6|4180.8|4174.4|4172.6|0
1593615000000|2020-07-01 14:50:00|4175|4173.2|4179.2|4177.4|4179.7|4177.9|4171|4169.2|0
1593615300000|2020-07-01 14:55:00|4179.3|4177.5|4180.8|4179|4181.2|4179.4|4175.3|4173.5|0
1593615600000|2020-07-01 15:00:00|4181.2|4179.4|4181.1|4179.3|4181.9|4180.1|4176.5|4174.7|0
1593615900000|2020-07-01 15:05:00|4180.9|4179.1|4186.1|4184.3|4186.1|4184.3|4178.2|4176.4|0
1593616200000|2020-07-01 15:10:00|4186|4184.2|4188|4186.2|4188|4186.2|4178.9|4177.1|0
1593616500000|2020-07-01 15:15:00|4187.9|4186.1|4187.2|4185.4|4191.7|4189.9|4184.6|4182.8|0
1593616800000|2020-07-01 15:20:00|4187.3|4185.5|4188.7|4186.9|4190|4188.2|4184.1|4182.3|0
1593617100000|2020-07-01 15:25:00|4188.8|4187|4182.9|4181.1|4190.9|4189.1|4182|4180.2|0
1593617400000|2020-07-01 15:30:00|4183.2|4181.4|4180.5|4178.7|4184.5|4182.7|4179.5|4177.7|0
1593617700000|2020-07-01 15:35:00|4180.2|4178.4|4185.3|4183.5|4185.6|4183.8|4179|4177.2|0
1593618000000|2020-07-01 15:40:00|4185.5|4183.7|4192.8|4191|4193|4191.2|4184.3|4182.5|0
1593618300000|2020-07-01 15:45:00|4192.9|4191.1|4192.7|4190.9|4194.8|4193|4191.3|4189.5|0
1593618600000|2020-07-01 15:50:00|4192.9|4191.1|4197|4195.2|4197.3|4195.5|4192.8|4191|0
1593618900000|2020-07-01 15:55:00|4196.6|4194.8|4196.6|4194.8|4196.8|4195|4192.2|4190.4|0
1593619200000|2020-07-01 16:00:00|4196.7|4194.9|4201.3|4199.5|4201.5|4199.7|4195.7|4193.9|0
1593619500000|2020-07-01 16:05:00|4201.2|4199.4|4205.8|4204|4207.5|4205.7|4201|4199.2|0
1593619800000|2020-07-01 16:10:00|4205.5|4203.7|4205.1|4203.3|4207.3|4205.5|4203|4201.2|0
1593620100000|2020-07-01 16:15:00|4205.5|4203.7|4206.7|4204.9|4207.7|4205.9|4201.8|4200|0
1593620400000|2020-07-01 16:20:00|4206.8|4205|4202.8|4201|4206.9|4205.1|4201.9|4200.1|0
1593620700000|2020-07-01 16:25:00|4202.9|4201.1|4202.9|4201.1|4204.5|4202.7|4201.4|4199.6|0
1593621000000|2020-07-01 16:30:00|4203|4201.2|4205.9|4204.1|4208|4206.2|4202.3|4200.5|0
1593621300000|2020-07-01 16:35:00|4205.5|4203.7|4210.9|4209.1|4211.1|4209.3|4205.4|4203.6|0
1593621600000|2020-07-01 16:40:00|4211|4209.2|4208.4|4206.6|4211.6|4209.8|4207.1|4205.3|0
1593621900000|2020-07-01 16:45:00|4208.5|4206.7|4201|4199.2|4209.6|4207.8|4196.4|4194.6|0
1593622200000|2020-07-01 16:50:00|4200.7|4198.9|4198.7|4196.9|4203.9|4202.1|4196.5|4194.7|0
1593622500000|2020-07-01 16:55:00|4199|4197.2|4205.4|4203.6|4205.7|4203.9|4199|4197.2|0
1593622800000|2020-07-01 17:00:00|4205.5|4203.7|4197.8|4196|4206.3|4204.5|4197.8|4196|0
1593623100000|2020-07-01 17:05:00|4198|4196.2|4189.5|4187.7|4198.8|4197|4189.4|4187.6|0
1593623400000|2020-07-01 17:10:00|4189.3|4187.5|4194.8|4193|4195.1|4193.3|4188.6|4186.8|0
1593623700000|2020-07-01 17:15:00|4195|4193.2|4198.7|4196.9|4199.5|4197.7|4193.3|4191.5|0
1593624000000|2020-07-01 17:20:00|4198.5|4196.7|4201.7|4199.9|4201.7|4199.9|4195.3|4193.5|0
1593624300000|2020-07-01 17:25:00|4202.2|4200.4|4198.1|4196.3|4202.6|4200.8|4195.9|4194.1|0
1593624600000|2020-07-01 17:30:00|4198.2|4196.4|4201|4199.2|4201.1|4199.3|4198.2|4196.4|0
1593624900000|2020-07-01 17:35:00|4201.1|4199.3|4203.5|4201.7|4204.2|4202.4|4199.7|4197.9|0
1593625200000|2020-07-01 17:40:00|4203.6|4201.8|4197.1|4195.3|4204|4202.2|4196.2|4194.4|0
1593625500000|2020-07-01 17:45:00|4197.3|4195.5|4203.7|4201.9|4203.7|4201.9|4197.3|4195.5|0
1593625800000|2020-07-01 17:50:00|4203.8|4202|4203.7|4201.9|4205.7|4203.9|4201.2|4199.4|0
1593626100000|2020-07-01 17:55:00|4203.1|4201.3|4204.8|4203|4205.2|4203.4|4202.9|4201.1|0
1593626400000|2020-07-01 18:00:00|4204.6|4202.8|4204.8|4203|4207.2|4205.4|4202.9|4201.1|0
1593626700000|2020-07-01 18:05:00|4205.2|4203.4|4204.6|4202.8|4206.7|4204.9|4198.5|4196.7|0
1593627000000|2020-07-01 18:10:00|4204.7|4202.9|4204.2|4202.4|4206.1|4204.3|4201.2|4199.4|0
1593627300000|2020-07-01 18:15:00|4204.1|4202.3|4207.2|4205.4|4207.3|4205.5|4202.5|4200.7|0
1593627600000|2020-07-01 18:20:00|4207.3|4205.5|4208|4206.2|4210.1|4208.3|4205.2|4203.4|0
1593627900000|2020-07-01 18:25:00|4208.1|4206.3|4209|4207.2|4211|4209.2|4207.1|4205.3|0
1593628200000|2020-07-01 18:30:00|4209.1|4207.3|4207.4|4205.6|4212.4|4210.6|4206.1|4204.3|0
1593628500000|2020-07-01 18:35:00|4207.5|4205.7|4203.7|4201.9|4207.9|4206.1|4200.8|4199|0
1593628800000|2020-07-01 18:40:00|4204.1|4202.3|4201.9|4200.1|4207.9|4206.1|4201.8|4200|0
1593629100000|2020-07-01 18:45:00|4201.8|4200|4204.8|4203|4205.6|4203.8|4200.6|4198.8|0
1593629400000|2020-07-01 18:50:00|4204.7|4202.9|4210.9|4209.1|4211.7|4209.9|4204.7|4202.9|0
1593629700000|2020-07-01 18:55:00|4210.8|4209|4212.5|4210.7|4214.6|4212.8|4209.6|4207.8|0
1593630000000|2020-07-01 19:00:00|4212.6|4210.8|4218.4|4216.6|4218.6|4216.8|4211.5|4209.7|0
1593630300000|2020-07-01 19:05:00|4218.6|4216.8|4220.8|4219|4221|4219.2|4216.9|4215.1|0
1593630600000|2020-07-01 19:10:00|4220.9|4219.1|4218.3|4216.5|4222.6|4220.8|4215.5|4213.7|0
1593630900000|2020-07-01 19:15:00|4218.2|4216.4|4221.4|4219.6|4221.4|4219.6|4216.3|4214.5|0
1593631200000|2020-07-01 19:20:00|4221.6|4219.8|4224.7|4222.9|4225.5|4223.7|4220.3|4218.5|0
1593631500000|2020-07-01 19:25:00|4224.6|4222.8|4225.4|4223.6|4227.2|4225.4|4222.7|4220.9|0
1593631800000|2020-07-01 19:30:00|4225.3|4223.5|4228.7|4226.9|4231|4229.2|4223.4|4221.6|0
1593632100000|2020-07-01 19:35:00|4228.4|4226.6|4231|4229.2|4231|4229.2|4224.5|4222.7|0
1593632400000|2020-07-01 19:40:00|4231.1|4229.3|4230.3|4228.5|4234.2|4232.4|4227.9|4226.1|0
1593632700000|2020-07-01 19:45:00|4230.1|4228.3|4234.9|4233.1|4235.6|4233.8|4227|4225.2|0
1593633000000|2020-07-01 19:50:00|4233.7|4231.9|4222.8|4221|4234.3|4232.5|4222.8|4221|0
1593633300000|2020-07-01 19:55:00|4221.8|4220|4219.6|4217.8|4224.6|4222.8|4217.3|4215.5|0
1593633600000|2020-07-01 20:00:00|4219.3|4217.5|4216.1|4213.1|4221.7|4218.7|4215.9|4212.9|0
1593633900000|2020-07-01 20:05:00|4216|4213|4215.3|4212.3|4216.3|4213.3|4215.1|4212.1|0
1593634200000|2020-07-01 20:10:00|4215.4|4212.4|4217|4214|4218.4|4215.4|4215.4|4212.4|0
1593634500000|2020-07-01 20:15:00|4216.9|4213.9|4214.9|4211.9|4217|4214|4214.5|4211.5|0
1593634800000|2020-07-01 20:20:00|4214.7|4211.7|4214.6|4211.6|4215.3|4212.3|4214.3|4211.3|0
1593635100000|2020-07-01 20:25:00|4214.5|4211.5|4215.4|4212.4|4216.1|4213.1|4214.5|4211.5|0
1593635400000|2020-07-01 20:30:00|4215.5|4212.5|4215.2|4212.2|4215.8|4212.8|4214.1|4211.1|0
1593635700000|2020-07-01 20:35:00|4215.1|4212.1|4219.6|4216.6|4219.9|4216.9|4215.1|4212.1|0
1593636000000|2020-07-01 20:40:00|4219.7|4216.7|4219.8|4216.8|4220|4217|4219.6|4216.6|0
1593636300000|2020-07-01 20:45:00|4218.1|4215.1|4218.9|4215.9|4219.5|4216.5|4217.7|4214.7|0
1593636600000|2020-07-01 20:50:00|4219|4216|4218|4215|4219|4216|4218|4215|0
1593636900000|2020-07-01 20:55:00|4217.9|4214.9|4217.3|4214.3|4218.5|4215.5|4217.2|4214.2|0
1593637200000|2020-07-01 21:00:00|4217.4|4214.4|4217.9|4214.9|4217.9|4214.9|4217.2|4214.2|0
1593637500000|2020-07-01 21:05:00|4217.8|4214.8|4217.3|4214.3|4217.9|4214.9|4217.2|4214.2|0
1593637800000|2020-07-01 21:10:00|4217.2|4214.2|4216.6|4213.6|4217.3|4214.3|4216.6|4213.6|0
1593638100000|2020-07-01 21:15:00|4216.7|4213.7|4215.9|4212.9|4216.8|4213.8|4215.9|4212.9|0
1593638400000|2020-07-01 21:20:00|4215.8|4212.8|4216.1|4213.1|4216.1|4213.1|4214.9|4211.9|0
1593638700000|2020-07-01 21:25:00|4214.4|4211.4|4214.3|4211.3|4214.5|4211.5|4214.2|4211.2|0
1593639000000|2020-07-01 21:30:00|4214.4|4211.4|4214.4|4211.4|4214.6|4211.6|4214.2|4211.2|0
1593639300000|2020-07-01 21:35:00|4214.5|4211.5|4214.2|4211.2|4215|4212|4214|4211|0
1593639600000|2020-07-01 21:40:00|4214.1|4211.1|4214.5|4211.5|4214.6|4211.6|4214.1|4211.1|0
1593639900000|2020-07-01 21:45:00|4214.6|4211.6|4215.8|4212.8|4215.8|4212.8|4214.1|4211.1|0
1593640200000|2020-07-01 21:50:00|4215.7|4212.7|4216.2|4213.2|4216.5|4213.5|4215.6|4212.6|0
1593640500000|2020-07-01 21:55:00|4216.3|4213.3|4216.8|4213.8|4216.8|4213.8|4215.8|4212.8|0
1593640800000|2020-07-01 22:00:00|4215.3|4212.3|4216|4213|4216|4213|4214.5|4211.5|0
1593641100000|2020-07-01 22:05:00|4216.2|4213.2|4214.3|4211.3|4216.3|4213.3|4213.9|4210.9|0
1593641400000|2020-07-01 22:10:00|4214.2|4211.2|4214|4211|4214.2|4211.2|4213.9|4210.9|0
1593641700000|2020-07-01 22:15:00|4214.1|4211.1|4214.7|4211.7|4214.7|4211.7|4214|4211|0
1593642000000|2020-07-01 22:20:00|4214.6|4211.6|4217.1|4214.1|4217.1|4214.1|4214.5|4211.5|0
1593642300000|2020-07-01 22:25:00|4217|4214|4217.9|4214.9|4217.9|4214.9|4217|4214|0
1593642600000|2020-07-01 22:30:00|4217.8|4214.8|4218.6|4215.6|4218.6|4215.6|4217.7|4214.7|0
1593642900000|2020-07-01 22:35:00|4218.7|4215.7|4217.6|4214.6|4219.4|4216.4|4217.6|4214.6|0
1593643200000|2020-07-01 22:40:00|4217.5|4214.5|4219.4|4216.4|4219.4|4216.4|4217.5|4214.5|0
1593643500000|2020-07-01 22:45:00|4219.5|4216.5|4220.3|4217.3|4221.3|4218.3|4219.3|4216.3|0
1593643800000|2020-07-01 22:50:00|4220.5|4217.5|4220.8|4217.8|4220.8|4217.8|4219.9|4216.9|0
1593644100000|2020-07-01 22:55:00|4221.2|4218.2|4222.5|4219.5|4222.8|4219.8|4218.9|4215.9|0
1593644400000|2020-07-01 23:00:00|4222.6|4219.6|4223.8|4220.8|4224.2|4221.2|4222.6|4219.6|0
1593644700000|2020-07-01 23:05:00|4223.6|4220.6|4225.3|4222.3|4225.3|4222.3|4223.2|4220.2|0
1593645000000|2020-07-01 23:10:00|4225.4|4222.4|4221.9|4218.9|4226.5|4223.5|4221.9|4218.9|0
1593645300000|2020-07-01 23:15:00|4221.8|4218.8|4224.3|4221.3|4224.3|4221.3|4221.5|4218.5|0
1593645600000|2020-07-01 23:20:00|4224.6|4221.6|4224|4221|4226.3|4223.3|4224|4221|0
1593645900000|2020-07-01 23:25:00|4225.6|4222.6|4225.8|4222.8|4226.1|4223.1|4225.1|4222.1|0
1593646200000|2020-07-01 23:30:00|4224|4221|4225.5|4222.5|4225.5|4222.5|4223.6|4220.6|0
1593646500000|2020-07-01 23:35:00|4225.2|4222.2|4226.8|4223.8|4227.2|4224.2|4225.2|4222.2|0
1593646800000|2020-07-01 23:40:00|4226.9|4223.9|4226.9|4223.9|4227.1|4224.1|4224.6|4221.6|0
1593647100000|2020-07-01 23:45:00|4226.8|4223.8|4229.5|4226.5|4229.5|4226.5|4226.8|4223.8|0
1593647400000|2020-07-01 23:50:00|4229.6|4226.6|4228.3|4225.3|4230.4|4227.4|4228.2|4225.2|0
1593647700000|2020-07-01 23:55:00|4228.2|4225.2|4229.8|4224.8|4229.8|4226.2|4226.5|4223.5|0
1593648000000|2020-07-02 00:00:00|4229.6|4224.6|4230.8|4225.8|4232|4227|4228|4223|0
1593648300000|2020-07-02 00:05:00|4230.9|4225.9|4232.3|4227.3|4232.9|4227.9|4229.9|4224.9|0
1593648600000|2020-07-02 00:10:00|4232.2|4227.2|4229.1|4224.1|4232.5|4227.5|4227.8|4222.8|0
1593648900000|2020-07-02 00:15:00|4229|4224|4226.7|4221.7|4229|4224|4225.2|4220.2|0
1593649200000|2020-07-02 00:20:00|4226.9|4221.9|4227.3|4222.3|4228.6|4223.6|4226.5|4221.5|0
1593649500000|2020-07-02 00:25:00|4227.2|4222.2|4223.9|4218.9|4227.9|4222.9|4223.5|4218.5|0
1593649800000|2020-07-02 00:30:00|4224|4219|4224.2|4219.2|4224.8|4219.8|4223.1|4218.1|0
1593650100000|2020-07-02 00:35:00|4224.1|4219.1|4226.6|4221.6|4226.6|4221.6|4223.8|4218.8|0
1593650400000|2020-07-02 00:40:00|4226.7|4221.7|4225.4|4220.4|4227.2|4222.2|4223.7|4218.7|0
1593650700000|2020-07-02 00:45:00|4225.5|4220.5|4228.3|4223.3|4228.6|4223.6|4225.5|4220.5|0
1593651000000|2020-07-02 00:50:00|4228.5|4223.5|4226.3|4221.3|4229.1|4224.1|4225.8|4220.8|0
1593651300000|2020-07-02 00:55:00|4226.4|4221.4|4227.7|4222.7|4227.9|4222.9|4225|4220|0
1593651600000|2020-07-02 01:00:00|4227.6|4222.6|4224.4|4219.4|4227.8|4222.8|4224|4219|0
1593651900000|2020-07-02 01:05:00|4224.5|4219.5|4225.7|4220.7|4226.1|4221.1|4224.5|4219.5|0
1593652200000|2020-07-02 01:10:00|4225.6|4220.6|4224.3|4219.3|4226.2|4221.2|4223.5|4218.5|0
1593652500000|2020-07-02 01:15:00|4224.5|4219.5|4228.3|4223.3|4229.5|4224.5|4223.5|4218.5|0
1593652800000|2020-07-02 01:20:00|4228.2|4223.2|4230.3|4225.3|4231.9|4226.9|4228.2|4223.2|0
1593653100000|2020-07-02 01:25:00|4230.5|4225.5|4230.5|4225.5|4231|4226|4229.7|4224.7|0
1593653400000|2020-07-02 01:30:00|4230.4|4225.4|4230.7|4225.7|4231.1|4226.1|4228.6|4223.6|0
1593653700000|2020-07-02 01:35:00|4230.8|4225.8|4232.5|4227.5|4234.4|4229.4|4230.3|4225.3|0
1593654000000|2020-07-02 01:40:00|4232.6|4227.6|4233.1|4228.1|4233.8|4228.8|4232.2|4227.2|0
1593654300000|2020-07-02 01:45:00|4233.2|4228.2|4235.9|4230.9|4236.2|4231.2|4233|4228|0
1593654600000|2020-07-02 01:50:00|4236.1|4231.1|4235.4|4230.4|4236.8|4231.8|4234|4229|0
1593654900000|2020-07-02 01:55:00|4235.7|4230.7|4232.6|4227.6|4235.7|4230.7|4232|4227|0
1593655200000|2020-07-02 02:00:00|4233|4228|4234.9|4229.9|4235.6|4230.6|4231.8|4226.8|0
1593655500000|2020-07-02 02:05:00|4235|4230|4235.6|4230.6|4237.4|4232.4|4234.6|4229.6|0
1593655800000|2020-07-02 02:10:00|4235.8|4230.8|4236.9|4231.9|4237|4232|4235.2|4230.2|0
1593656100000|2020-07-02 02:15:00|4236.8|4231.8|4236|4231|4237.3|4232.3|4235.8|4230.8|0
1593656400000|2020-07-02 02:20:00|4235.9|4230.9|4236.6|4231.6|4237.2|4232.2|4235.8|4230.8|0
1593656700000|2020-07-02 02:25:00|4236.7|4231.7|4239.7|4234.7|4240.8|4235.8|4236.5|4231.5|0
1593657000000|2020-07-02 02:30:00|4239.6|4234.6|4238.8|4233.8|4239.7|4234.7|4238.6|4233.6|0
1593657300000|2020-07-02 02:35:00|4239|4234|4238.1|4233.1|4240.1|4235.1|4237.9|4232.9|0
1593657600000|2020-07-02 02:40:00|4238|4233|4238.2|4233.2|4238.8|4233.8|4237.7|4232.7|0
1593657900000|2020-07-02 02:45:00|4238.1|4233.1|4238.7|4233.7|4239.8|4234.8|4237.7|4232.7|0
1593658200000|2020-07-02 02:50:00|4238.6|4233.6|4238.6|4233.6|4239.2|4234.2|4238.1|4233.1|0
1593658500000|2020-07-02 02:55:00|4238.7|4233.7|4240.5|4235.5|4240.9|4235.9|4238.6|4233.6|0
1593658800000|2020-07-02 03:00:00|4240.7|4235.7|4239.9|4234.9|4241.8|4236.8|4239.8|4234.8|0
1593659100000|2020-07-02 03:05:00|4240|4235|4239.5|4234.5|4240.6|4235.6|4239.4|4234.4|0
1593659400000|2020-07-02 03:10:00|4239.6|4234.6|4239.5|4234.5|4240|4235|4239.4|4234.4|0
1593659700000|2020-07-02 03:15:00|4239.6|4234.6|4239.4|4234.4|4239.8|4234.8|4238.9|4233.9|0
1593660000000|2020-07-02 03:20:00|4239.3|4234.3|4241.7|4236.7|4242.1|4237.1|4239.3|4234.3|0
1593660300000|2020-07-02 03:25:00|4241.8|4236.8|4241.6|4236.6|4242.3|4237.3|4241.6|4236.6|0
1593660600000|2020-07-02 03:30:00|4241.5|4236.5|4239.9|4234.9|4241.9|4236.9|4239.4|4234.4|0
1593660900000|2020-07-02 03:35:00|4240|4235|4239.5|4234.5|4240.5|4235.5|4239.3|4234.3|0
1593661200000|2020-07-02 03:40:00|4239.6|4234.6|4238.2|4233.2|4239.6|4234.6|4236.9|4231.9|0
1593661500000|2020-07-02 03:45:00|4238.3|4233.3|4238.8|4233.8|4239.5|4234.5|4237.7|4232.7|0
1593661800000|2020-07-02 03:50:00|4238.7|4233.7|4237.1|4232.1|4238.7|4233.7|4236.6|4231.6|0
1593662100000|2020-07-02 03:55:00|4237|4232|4238|4233|4238.6|4233.6|4236.8|4231.8|0
1593662400000|2020-07-02 04:00:00|4237.8|4232.8|4237.3|4232.3|4238.3|4233.3|4237.1|4232.1|0
1593662700000|2020-07-02 04:05:00|4237.5|4232.5|4239.7|4234.7|4240|4235|4236.7|4231.7|0
1593663000000|2020-07-02 04:10:00|4239.5|4234.5|4240.4|4235.4|4241.1|4236.1|4239.4|4234.4|0
1593663300000|2020-07-02 04:15:00|4240.3|4235.3|4239.9|4234.9|4240.5|4235.5|4239.2|4234.2|0
1593663600000|2020-07-02 04:20:00|4240|4235|4238.8|4233.8|4240.2|4235.2|4237.7|4232.7|0
1593663900000|2020-07-02 04:25:00|4238.7|4233.7|4239|4234|4239.2|4234.2|4238.3|4233.3|0
1593664200000|2020-07-02 04:30:00|4239.1|4234.1|4239.7|4234.7|4240.1|4235.1|4239|4234|0
1593664500000|2020-07-02 04:35:00|4239.8|4234.8|4240.2|4235.2|4240.7|4235.7|4239.8|4234.8|0
1593664800000|2020-07-02 04:40:00|4240.1|4235.1|4240|4235|4240.7|4235.7|4239.5|4234.5|0
1593665100000|2020-07-02 04:45:00|4240.1|4235.1|4240.1|4235.1|4241.1|4236.1|4239.7|4234.7|0
1593665400000|2020-07-02 04:50:00|4240.2|4235.2|4239.2|4234.2|4240.4|4235.4|4238.3|4233.3|0
1593665700000|2020-07-02 04:55:00|4239.1|4234.1|4237.5|4232.5|4239.4|4234.4|4237.3|4232.3|0
1593666000000|2020-07-02 05:00:00|4237.6|4232.6|4239|4234|4239.2|4234.2|4237.6|4232.6|0
1593666300000|2020-07-02 05:05:00|4238.9|4233.9|4241.8|4236.8|4241.8|4236.8|4237.3|4232.3|0
1593666600000|2020-07-02 05:10:00|4241.7|4236.7|4240.6|4235.6|4242.6|4237.6|4240.5|4235.5|0
1593666900000|2020-07-02 05:15:00|4240.7|4235.7|4241.6|4236.6|4241.9|4236.9|4239.9|4234.9|0
1593667200000|2020-07-02 05:20:00|4241.7|4236.7|4241.2|4236.2|4242.4|4237.4|4240.2|4235.2|0
1593667500000|2020-07-02 05:25:00|4241.4|4236.4|4241.8|4236.8|4242.3|4237.3|4241.1|4236.1|0
1593667800000|2020-07-02 05:30:00|4241.9|4236.9|4241.1|4236.1|4242.2|4237.2|4239.7|4234.7|0
1593668100000|2020-07-02 05:35:00|4241.4|4236.4|4237.4|4232.4|4241.8|4236.8|4236.1|4231.1|0
1593668400000|2020-07-02 05:40:00|4237.5|4232.5|4239.7|4234.7|4239.9|4234.9|4236.9|4231.9|0
1593668700000|2020-07-02 05:45:00|4239.6|4234.6|4240.2|4235.2|4242|4237|4239.5|4234.5|0
1593669000000|2020-07-02 05:50:00|4240.3|4235.3|4241.2|4236.2|4241.8|4236.8|4240.3|4235.3|0
1593669300000|2020-07-02 05:55:00|4241.3|4236.3|4239.4|4234.4|4241.3|4236.3|4238.1|4233.1|0
1593669600000|2020-07-02 06:00:00|4239.5|4234.5|4239.8|4234.8|4240.7|4235.7|4238.4|4233.4|0
1593669900000|2020-07-02 06:05:00|4239.7|4234.7|4250.4|4245.4|4252|4247|4239.6|4234.6|0
1593670200000|2020-07-02 06:10:00|4250.5|4245.5|4248.5|4243.5|4250.7|4245.7|4248.3|4243.3|0
1593670500000|2020-07-02 06:15:00|4248.7|4243.7|4247.8|4242.8|4249.5|4244.5|4246.9|4241.9|0
1593670800000|2020-07-02 06:20:00|4247.7|4242.7|4248.4|4243.4|4249|4244|4247.2|4242.2|0
1593671100000|2020-07-02 06:25:00|4248.5|4243.5|4249.1|4244.1|4249.1|4244.1|4247.8|4242.8|0
1593671400000|2020-07-02 06:30:00|4249|4244|4248.5|4243.5|4249.9|4244.9|4248.4|4243.4|0
1593671700000|2020-07-02 06:35:00|4248.6|4243.6|4250.4|4245.4|4251.2|4246.2|4248.5|4243.5|0
1593672000000|2020-07-02 06:40:00|4250.3|4245.3|4251.6|4246.6|4251.7|4246.7|4250.2|4245.2|0
1593672300000|2020-07-02 06:45:00|4251.5|4246.5|4251.3|4246.3|4251.8|4246.8|4250.4|4245.4|0
1593672600000|2020-07-02 06:50:00|4251.2|4246.2|4253|4248|4253.7|4248.7|4251.2|4246.2|0
1593672900000|2020-07-02 06:55:00|4252.9|4247.9|4251.2|4246.2|4253.3|4248.3|4250.8|4245.8|0
1593673200000|2020-07-02 07:00:00|4251.1|4246.1|4248.4|4243.4|4252.4|4247.4|4247.4|4242.4|0
1593673500000|2020-07-02 07:05:00|4248.2|4243.2|4249|4244|4249.6|4244.6|4247.3|4242.3|0
1593673800000|2020-07-02 07:10:00|4248.8|4243.8|4248.6|4243.6|4251.1|4246.1|4248.2|4243.2|0
1593674100000|2020-07-02 07:15:00|4248.8|4243.8|4246.5|4241.5|4250.2|4245.2|4245.3|4240.3|0
1593674400000|2020-07-02 07:20:00|4246.4|4241.4|4245.3|4240.3|4248.4|4243.4|4245.3|4240.3|0
1593674700000|2020-07-02 07:25:00|4245.2|4240.2|4245.1|4240.1|4246.4|4241.4|4243.8|4238.8|0
1593675000000|2020-07-02 07:30:00|4244.9|4239.9|4244.6|4239.6|4246.4|4241.4|4243|4238|0
1593675300000|2020-07-02 07:35:00|4244.5|4239.5|4245.6|4240.6|4247.7|4242.7|4244.1|4239.1|0
1593675600000|2020-07-02 07:40:00|4245.7|4240.7|4246.4|4241.4|4247.2|4242.2|4244.4|4239.4|0
1593675900000|2020-07-02 07:45:00|4246.3|4241.3|4249.2|4244.2|4249.7|4244.7|4246.1|4241.1|0
1593676200000|2020-07-02 07:50:00|4249.3|4244.3|4251.2|4246.2|4252.2|4247.2|4248.6|4243.6|0
1593676500000|2020-07-02 07:55:00|4251.1|4246.1|4252.2|4247.2|4255.1|4250.1|4250.7|4245.7|0
1593676800000|2020-07-02 08:00:00|4252|4247|4264.6|4261.6|4277.4|4274.4|4251.8|4246.8|0
1593677100000|2020-07-02 08:05:00|4264.7|4261.7|4270.9|4267.9|4270.9|4267.9|4264|4261|0
1593677400000|2020-07-02 08:10:00|4269.9|4266.9|4272.7|4269.7|4273.2|4270.2|4269.9|4266.9|0
1593677700000|2020-07-02 08:15:00|4272.4|4269.4|4274.1|4271.1|4275.9|4272.9|4272.2|4269.2|0
1593678000000|2020-07-02 08:20:00|4273|4270|4275.5|4272.5|4276|4273|4271.4|4268.4|0
1593678300000|2020-07-02 08:25:00|4275.6|4272.6|4280.2|4277.2|4280.7|4277.7|4275.2|4272.2|0
1593678600000|2020-07-02 08:30:00|4280.3|4277.3|4281|4278|4282.3|4279.3|4278.7|4275.7|0
1593678900000|2020-07-02 08:35:00|4281.2|4278.2|4279.9|4276.9|4283.6|4280.6|4279.3|4276.3|0
1593679200000|2020-07-02 08:40:00|4279.5|4276.5|4277.4|4274.4|4279.7|4276.7|4277.4|4274.4|0
1593679500000|2020-07-02 08:45:00|4277.2|4274.2|4277.7|4274.7|4278.4|4275.4|4275.9|4272.9|0
1593679800000|2020-07-02 08:50:00|4277.6|4274.6|4277.9|4274.9|4278.2|4275.2|4275.1|4272.1|0
1593680100000|2020-07-02 08:55:00|4277.8|4274.8|4277.7|4274.7|4278.9|4275.9|4274.9|4271.9|0
1593680400000|2020-07-02 09:00:00|4278.4|4275.4|4276.1|4273.1|4278.4|4275.4|4273.7|4270.7|0
1593680700000|2020-07-02 09:05:00|4276.2|4273.2|4273.7|4270.7|4276.3|4273.3|4273.5|4270.5|0
1593681000000|2020-07-02 09:10:00|4273.6|4270.6|4273.4|4270.4|4274.5|4271.5|4272.7|4269.7|0
1593681300000|2020-07-02 09:15:00|4273.3|4270.3|4274.9|4271.9|4276|4273|4273.3|4270.3|0
1593681600000|2020-07-02 09:20:00|4274.8|4271.8|4274.6|4271.6|4276.1|4273.1|4274.2|4271.2|0
1593681900000|2020-07-02 09:25:00|4274.8|4271.8|4275.4|4272.4|4276.2|4273.2|4274.6|4271.6|0
1593682200000|2020-07-02 09:30:00|4275.2|4272.2|4273.3|4270.3|4275.2|4272.2|4272.7|4269.7|0
1593682500000|2020-07-02 09:35:00|4273.4|4270.4|4270|4267|4273.4|4270.4|4269.3|4266.3|0
1593682800000|2020-07-02 09:40:00|4270.1|4267.1|4270|4267|4270.5|4267.5|4269.1|4266.1|0
1593683100000|2020-07-02 09:45:00|4269.9|4266.9|4267.2|4264.2|4269.9|4266.9|4267|4264|0
1593683400000|2020-07-02 09:50:00|4266.4|4263.4|4264.6|4261.6|4267.5|4264.5|4263.9|4260.9|0
1593683700000|2020-07-02 09:55:00|4265.1|4262.1|4264.5|4261.5|4265.1|4262.1|4263|4260|0
1593684000000|2020-07-02 10:00:00|4264.6|4261.6|4266.3|4263.3|4266.4|4263.4|4264.2|4261.2|0
1593684300000|2020-07-02 10:05:00|4266.4|4263.4|4267.8|4264.8|4269|4266|4266.4|4263.4|0
1593684600000|2020-07-02 10:10:00|4267.7|4264.7|4266.8|4263.8|4268.3|4265.3|4266.2|4263.2|0
1593684900000|2020-07-02 10:15:00|4267.2|4264.2|4266.5|4263.5|4267.6|4264.6|4265.4|4262.4|0
1593685200000|2020-07-02 10:20:00|4266.6|4263.6|4266.2|4263.2|4267.3|4264.3|4266.2|4263.2|0
1593685500000|2020-07-02 10:25:00|4265.6|4262.6|4266.1|4263.1|4266.1|4263.1|4265|4262|0
1593685800000|2020-07-02 10:30:00|4266.2|4263.2|4266.5|4263.5|4266.7|4263.7|4265.6|4262.6|0
1593686100000|2020-07-02 10:35:00|4266.7|4263.7|4266.3|4263.3|4267.2|4264.2|4264.8|4261.8|0
1593686400000|2020-07-02 10:40:00|4266.2|4263.2|4264.4|4261.4|4266.2|4263.2|4264.1|4261.1|0
1593686700000|2020-07-02 10:45:00|4264.6|4261.6|4268.3|4265.3|4269|4266|4264.4|4261.4|0
1593687000000|2020-07-02 10:50:00|4268.9|4265.9|4269.8|4266.8|4270.7|4267.7|4268.5|4265.5|0
1593687300000|2020-07-02 10:55:00|4269.7|4266.7|4269.9|4266.9|4271.7|4268.7|4269.7|4266.7|0
1593687600000|2020-07-02 11:00:00|4270.3|4267.3|4277.5|4274.5|4279.2|4276.2|4270.3|4267.3|0
1593687900000|2020-07-02 11:05:00|4277.1|4274.1|4279.4|4276.4|4279.7|4276.7|4274.5|4271.5|0
1593688200000|2020-07-02 11:10:00|4279.2|4276.2|4279.1|4276.1|4280.5|4277.5|4277.6|4274.6|0
1593688500000|2020-07-02 11:15:00|4279.2|4276.2|4278.9|4275.9|4279.9|4276.9|4277.8|4274.8|0
1593688800000|2020-07-02 11:20:00|4278.7|4275.7|4279.2|4276.2|4280.6|4277.6|4278.5|4275.5|0
1593689100000|2020-07-02 11:25:00|4279.4|4276.4|4278.5|4275.5|4280.3|4277.3|4277.9|4274.9|0
1593689400000|2020-07-02 11:30:00|4278.4|4275.4|4279.5|4276.5|4279.9|4276.9|4278.3|4275.3|0
1593689700000|2020-07-02 11:35:00|4279.6|4276.6|4285.1|4282.1|4285.1|4282.1|4279.3|4276.3|0
1593690000000|2020-07-02 11:40:00|4284.9|4281.9|4286|4283|4286.7|4283.7|4283|4280|0
1593690300000|2020-07-02 11:45:00|4286.1|4283.1|4291.3|4288.3|4291.4|4288.4|4285.5|4282.5|0
1593690600000|2020-07-02 11:50:00|4291.2|4288.2|4289.8|4286.8|4292.5|4289.5|4289.3|4286.3|0
1593690900000|2020-07-02 11:55:00|4291|4288|4294.1|4291.1|4296.2|4293.2|4289|4286|0
1593691200000|2020-07-02 12:00:00|4294.2|4291.2|4296.2|4293.2|4301.6|4298.6|4288.1|4285.1|0
1593691500000|2020-07-02 12:05:00|4296.4|4293.4|4301.3|4298.3|4303.8|4300.8|4296.4|4293.4|0
1593691800000|2020-07-02 12:10:00|4300.3|4297.3|4296.3|4293.3|4301|4298|4295.7|4292.7|0
1593692100000|2020-07-02 12:15:00|4296.6|4293.6|4297.4|4294.4|4298.5|4295.5|4296|4293|0
1593692400000|2020-07-02 12:20:00|4297.6|4294.6|4298.1|4295.1|4300.1|4297.1|4297.6|4294.6|0
1593692700000|2020-07-02 12:25:00|4297.8|4294.8|4293.4|4290.4|4298.5|4295.5|4292.2|4289.2|0
1593693000000|2020-07-02 12:30:00|4294|4291|4306.1|4303.1|4307.1|4304.1|4294|4291|0
1593693300000|2020-07-02 12:35:00|4306.6|4303.6|4303|4300|4307.4|4304.4|4302.3|4299.3|0
1593693600000|2020-07-02 12:40:00|4302.9|4299.9|4298|4295|4303.4|4300.4|4296.7|4293.7|0
1593693900000|2020-07-02 12:45:00|4298.3|4295.3|4303.8|4300.8|4303.9|4300.9|4297.8|4294.8|0
1593694200000|2020-07-02 12:50:00|4304|4301|4305.7|4302.7|4306|4303|4303.3|4300.3|0
1593694500000|2020-07-02 12:55:00|4306|4303|4308.5|4305.5|4309.2|4306.2|4306|4303|0
1593694800000|2020-07-02 13:00:00|4308.2|4305.2|4307|4304|4308.7|4305.7|4306.9|4303.9|0
1593695100000|2020-07-02 13:05:00|4307.2|4304.2|4306.5|4303.5|4307.2|4304.2|4303.6|4300.6|0
1593695400000|2020-07-02 13:10:00|4306.2|4303.2|4307.9|4304.9|4309.8|4306.8|4306.1|4303.1|0
1593695700000|2020-07-02 13:15:00|4308.1|4305.1|4304.2|4301.2|4308.1|4305.1|4303.7|4300.7|0
1593696000000|2020-07-02 13:20:00|4304.4|4301.4|4304.3|4301.3|4306.6|4303.6|4303.9|4300.9|0
1593696300000|2020-07-02 13:25:00|4304.5|4301.5|4305.9|4302.9|4306.9|4303.9|4301.3|4298.3|0
1593696600000|2020-07-02 13:30:00|4309.1|4306.1|4316.7|4314.9|4318|4316.2|4301|4299.2|0
1593696900000|2020-07-02 13:35:00|4316.1|4314.3|4302|4300.2|4319.7|4317.9|4298|4296.2|0
1593697200000|2020-07-02 13:40:00|4302.3|4300.5|4304.8|4303|4311|4309.2|4300.2|4298.4|0
1593697500000|2020-07-02 13:45:00|4305|4303.2|4304.6|4302.8|4310.8|4309|4301.1|4299.3|0
1593697800000|2020-07-02 13:50:00|4304.7|4302.9|4305.8|4304|4308.5|4306.7|4302.6|4300.8|0
1593698100000|2020-07-02 13:55:00|4305.7|4303.9|4305.1|4303.3|4310.4|4308.6|4298.9|4297.1|0
1593698400000|2020-07-02 14:00:00|4305.5|4303.7|4306|4304.2|4309.2|4307.4|4300.1|4298.3|0
1593698700000|2020-07-02 14:05:00|4305.7|4303.9|4306.7|4304.9|4310.6|4308.8|4302.5|4300.7|0
1593699000000|2020-07-02 14:10:00|4306.5|4304.7|4302.7|4300.9|4308.4|4306.6|4297.4|4295.6|0
1593699300000|2020-07-02 14:15:00|4302.5|4300.7|4307|4305.2|4310.7|4308.9|4302.5|4300.7|0
1593699600000|2020-07-02 14:20:00|4307.1|4305.3|4301.6|4299.8|4310.1|4308.3|4300.2|4298.4|0
1593699900000|2020-07-02 14:25:00|4301.5|4299.7|4282.1|4280.3|4303|4301.2|4281.8|4280|0
1593700200000|2020-07-02 14:30:00|4282.9|4281.1|4286.9|4285.1|4295.8|4294|4281.1|4279.3|0
1593700500000|2020-07-02 14:35:00|4287|4285.2|4286.3|4284.5|4290.8|4289|4282.1|4280.3|0
1593700800000|2020-07-02 14:40:00|4286.5|4284.7|4298.6|4296.8|4300.2|4298.4|4286.5|4284.7|0
1593701100000|2020-07-02 14:45:00|4298.7|4296.9|4290.1|4288.3|4300.5|4298.7|4289.3|4287.5|0
1593701400000|2020-07-02 14:50:00|4290.3|4288.5|4281.8|4280|4293.8|4292|4276|4274.2|0
1593701700000|2020-07-02 14:55:00|4282.1|4280.3|4278.5|4276.7|4282.6|4280.8|4275.7|4273.9|0
1593702000000|2020-07-02 15:00:00|4277.9|4276.1|4265.5|4263.7|4279.9|4278.1|4261.5|4259.7|0
1593702300000|2020-07-02 15:05:00|4265.6|4263.8|4270.5|4268.7|4273.8|4272|4264.5|4262.7|0
1593702600000|2020-07-02 15:10:00|4271.3|4269.5|4264.2|4262.4|4271.5|4269.7|4263.7|4261.9|0
1593702900000|2020-07-02 15:15:00|4264.1|4262.3|4274.2|4272.4|4274.8|4273|4259.1|4257.3|0
1593703200000|2020-07-02 15:20:00|4273.9|4272.1|4270.6|4268.8|4275.5|4273.7|4265.6|4263.8|0
1593703500000|2020-07-02 15:25:00|4270.5|4268.7|4263.4|4261.6|4270.5|4268.7|4260|4258.2|0
1593703800000|2020-07-02 15:30:00|4263.5|4261.7|4270.5|4268.7|4270.7|4268.9|4262.3|4260.5|0
1593704100000|2020-07-02 15:35:00|4270.1|4268.3|4274.1|4272.3|4275.6|4273.8|4269.1|4267.3|0
1593704400000|2020-07-02 15:40:00|4273.7|4271.9|4285.1|4283.3|4285.2|4283.4|4271.3|4269.5|0
1593704700000|2020-07-02 15:45:00|4284.9|4283.1|4287.1|4285.3|4289.5|4287.7|4283.6|4281.8|0
1593705000000|2020-07-02 15:50:00|4287|4285.2|4288.8|4287|4288.9|4287.1|4285.1|4283.3|0
1593705300000|2020-07-02 15:55:00|4289.2|4287.4|4289.4|4287.6|4289.9|4288.1|4285.4|4283.6|0
1593705600000|2020-07-02 16:00:00|4289.3|4287.5|4283.6|4281.8|4289.8|4288|4279.4|4277.6|0
1593705900000|2020-07-02 16:05:00|4283.3|4281.5|4290.7|4288.9|4291.3|4289.5|4283.1|4281.3|0
1593706200000|2020-07-02 16:10:00|4290.8|4289|4291.5|4289.7|4293.7|4291.9|4288.3|4286.5|0
1593706500000|2020-07-02 16:15:00|4291.4|4289.6|4294.8|4293|4296.4|4294.6|4287.3|4285.5|0
1593706800000|2020-07-02 16:20:00|4294.7|4292.9|4293.9|4292.1|4297.5|4295.7|4292.7|4290.9|0
1593707100000|2020-07-02 16:25:00|4294|4292.2|4296.7|4294.9|4296.8|4295|4292|4290.2|0
1593707400000|2020-07-02 16:30:00|4296.9|4295.1|4298.4|4296.6|4299.8|4298|4295.4|4293.6|0
1593707700000|2020-07-02 16:35:00|4298.5|4296.7|4297.8|4296|4300.1|4298.3|4294.6|4292.8|0
1593708000000|2020-07-02 16:40:00|4297.9|4296.1|4299.1|4297.3|4299.4|4297.6|4296.2|4294.4|0
1593708300000|2020-07-02 16:45:00|4299.2|4297.4|4299.6|4297.8|4300.7|4298.9|4297.2|4295.4|0
1593708600000|2020-07-02 16:50:00|4299.9|4298.1|4290.8|4289|4299.9|4298.1|4289.7|4287.9|0
1593708900000|2020-07-02 16:55:00|4291.3|4289.5|4297.3|4295.5|4298.3|4296.5|4291.3|4289.5|0
1593709200000|2020-07-02 17:00:00|4296.9|4295.1|4297.9|4296.1|4299.2|4297.4|4293.9|4292.1|0
1593709500000|2020-07-02 17:05:00|4298|4296.2|4296.3|4294.5|4298.7|4296.9|4296|4294.2|0
1593709800000|2020-07-02 17:10:00|4296.2|4294.4|4294.5|4292.7|4297.7|4295.9|4293.2|4291.4|0
1593710100000|2020-07-02 17:15:00|4294.6|4292.8|4298.3|4296.5|4299.2|4297.4|4293.5|4291.7|0
1593710400000|2020-07-02 17:20:00|4298.5|4296.7|4305.4|4303.6|4305.7|4303.9|4298.5|4296.7|0
1593710700000|2020-07-02 17:25:00|4305.5|4303.7|4302.9|4301.1|4305.8|4304|4300.3|4298.5|0
1593711000000|2020-07-02 17:30:00|4303|4301.2|4305.5|4303.7|4305.8|4304|4302.4|4300.6|0
1593711300000|2020-07-02 17:35:00|4305.7|4303.9|4306.5|4304.7|4306.5|4304.7|4302.5|4300.7|0
1593711600000|2020-07-02 17:40:00|4306.3|4304.5|4304.8|4303|4307.3|4305.5|4302.1|4300.3|0
1593711900000|2020-07-02 17:45:00|4304.7|4302.9|4304.4|4302.6|4305.2|4303.4|4302.8|4301|0
1593712200000|2020-07-02 17:50:00|4304.3|4302.5|4300.5|4298.7|4304.3|4302.5|4298.8|4297|0
1593712500000|2020-07-02 17:55:00|4300.6|4298.8|4294.4|4292.6|4300.8|4299|4292.9|4291.1|0
1593712800000|2020-07-02 18:00:00|4294.3|4292.5|4294.1|4292.3|4298|4296.2|4291.5|4289.7|0
1593713100000|2020-07-02 18:05:00|4294.2|4292.4|4294.9|4293.1|4296.8|4295|4292.6|4290.8|0
1593713400000|2020-07-02 18:10:00|4295|4293.2|4297.3|4295.5|4298.8|4297|4294.4|4292.6|0
1593713700000|2020-07-02 18:15:00|4297.4|4295.6|4298.5|4296.7|4298.9|4297.1|4295.2|4293.4|0
1593714000000|2020-07-02 18:20:00|4298.6|4296.8|4304.4|4302.6|4304.5|4302.7|4297|4295.2|0
1593714300000|2020-07-02 18:25:00|4304.3|4302.5|4305|4303.2|4306.5|4304.7|4304.1|4302.3|0
1593714600000|2020-07-02 18:30:00|4305.2|4303.4|4305.5|4303.7|4305.9|4304.1|4303.4|4301.6|0
1593714900000|2020-07-02 18:35:00|4305.4|4303.6|4303.9|4302.1|4306.2|4304.4|4302.5|4300.7|0
1593715200000|2020-07-02 18:40:00|4304|4302.2|4305.1|4303.3|4305.9|4304.1|4303.5|4301.7|0
1593715500000|2020-07-02 18:45:00|4305|4303.2|4307.1|4305.3|4307.1|4305.3|4304.9|4303.1|0
1593715800000|2020-07-02 18:50:00|4307.2|4305.4|4305|4303.2|4309.3|4307.5|4304.5|4302.7|0
1593716100000|2020-07-02 18:55:00|4304.9|4303.1|4306.9|4305.1|4307.7|4305.9|4304.8|4303|0
1593716400000|2020-07-02 19:00:00|4307.2|4305.4|4299.8|4298|4309.3|4307.5|4299.7|4297.9|0
1593716700000|2020-07-02 19:05:00|4299.9|4298.1|4301|4299.2|4301.9|4300.1|4298.7|4296.9|0
1593717000000|2020-07-02 19:10:00|4300.9|4299.1|4296.1|4294.3|4302.1|4300.3|4295.2|4293.4|0
1593717300000|2020-07-02 19:15:00|4296.7|4294.9|4296.6|4294.8|4297.3|4295.5|4294|4292.2|0
1593717600000|2020-07-02 19:20:00|4296.5|4294.7|4302.2|4300.4|4302.4|4300.6|4296.5|4294.7|0
1593717900000|2020-07-02 19:25:00|4302.1|4300.3|4295.7|4293.9|4302.1|4300.3|4294.7|4292.9|0
1593718200000|2020-07-02 19:30:00|4296|4294.2|4297.9|4296.1|4300.5|4298.7|4294.7|4292.9|0
1593718500000|2020-07-02 19:35:00|4298|4296.2|4296.1|4294.3|4298.7|4296.9|4295.3|4293.5|0
1593718800000|2020-07-02 19:40:00|4296.2|4294.4|4290.4|4288.6|4296.4|4294.6|4289|4287.2|0
1593719100000|2020-07-02 19:45:00|4290.6|4288.8|4288.4|4286.6|4292.8|4291|4287.9|4286.1|0
1593719400000|2020-07-02 19:50:00|4288|4286.2|4276.2|4274.4|4288|4286.2|4276.2|4274.4|0
1593719700000|2020-07-02 19:55:00|4277.3|4275.5|4279.4|4277.6|4281.5|4279.7|4273.6|4271.8|0
1593720000000|2020-07-02 20:00:00|4280|4277|4282.5|4279.5|4284|4281|4278.8|4275.8|0
1593720300000|2020-07-02 20:05:00|4282.8|4279.8|4284.5|4281.5|4284.5|4281.5|4282.4|4279.4|0
1593720600000|2020-07-02 20:10:00|4284.6|4281.6|4285.8|4282.8|4285.8|4282.8|4283.9|4280.9|0
1593720900000|2020-07-02 20:15:00|4285.6|4282.6|4285.1|4282.1|4285.7|4282.7|4284.9|4281.9|0
1593721200000|2020-07-02 20:20:00|4285|4282|4285|4282|4285.1|4282.1|4284.2|4281.2|0
1593721500000|2020-07-02 20:25:00|4285.1|4282.1|4284.1|4281.1|4285.1|4282.1|4284|4281|0
1593721800000|2020-07-02 20:30:00|4284|4281|4284.5|4281.5|4284.9|4281.9|4284|4281|0
1593722100000|2020-07-02 20:35:00|4284.6|4281.6|4285.3|4282.3|4285.3|4282.3|4284.3|4281.3|0
1593722400000|2020-07-02 20:40:00|4285.4|4282.4|4285.6|4282.6|4285.7|4282.7|4284.8|4281.8|0
1593722700000|2020-07-02 20:45:00|4285.7|4282.7|4287.2|4284.2|4287.2|4284.2|4285.3|4282.3|0
1593723000000|2020-07-02 20:50:00|4287.1|4284.1|4286.4|4283.4|4287.4|4284.4|4286.4|4283.4|0
1593723300000|2020-07-02 20:55:00|4286.5|4283.5|4288.3|4285.3|4288.3|4285.3|4286.4|4283.4|0
1593723600000|2020-07-02 21:00:00|4288.4|4285.4|4289.3|4286.3|4289.5|4286.5|4287.4|4284.4|0
1593723900000|2020-07-02 21:05:00|4289.4|4286.4|4287.7|4284.7|4289.4|4286.4|4287.3|4284.3|0
1593724200000|2020-07-02 21:10:00|4287.8|4284.8|4286.7|4283.7|4288.2|4285.2|4286.6|4283.6|0
1593724500000|2020-07-02 21:15:00|4286.6|4283.6|4285.9|4282.9|4286.7|4283.7|4285.1|4282.1|0
1593724800000|2020-07-02 21:20:00|4286.2|4283.2|4286.3|4283.3|4286.8|4283.8|4285.9|4282.9|0
1593725100000|2020-07-02 21:25:00|4286.4|4283.4|4287.6|4284.6|4287.7|4284.7|4286.4|4283.4|0
1593725400000|2020-07-02 21:30:00|4287.4|4284.4|4287.4|4284.4|4287.6|4284.6|4286.6|4283.6|0
1593725700000|2020-07-02 21:35:00|4287.6|4284.6|4287.1|4284.1|4287.6|4284.6|4286.9|4283.9|0
1593726000000|2020-07-02 21:40:00|4287|4284|4287|4284|4287.1|4284.1|4286.8|4283.8|0
1593726300000|2020-07-02 21:45:00|4287.1|4284.1|4287.3|4284.3|4287.3|4284.3|4286.9|4283.9|0
1593726600000|2020-07-02 21:50:00|4286.9|4283.9|4287.2|4284.2|4287.3|4284.3|4286.5|4283.5|0
1593726900000|2020-07-02 21:55:00|4286.9|4283.9|4286.9|4283.9|4287.5|4284.5|4286.3|4283.3|0
1593727200000|2020-07-02 22:00:00|4286.8|4283.8|4286.6|4283.6|4286.9|4283.9|4286.5|4283.5|0
1593727500000|2020-07-02 22:05:00|4286.7|4283.7|4287.1|4284.1|4287.2|4284.2|4286.6|4283.6|0
1593727800000|2020-07-02 22:10:00|4287.2|4284.2|4287.1|4284.1|4287.2|4284.2|4286.7|4283.7|0
1593728100000|2020-07-02 22:15:00|4287.2|4284.2|4287.6|4284.6|4287.7|4284.7|4287.2|4284.2|0
1593728400000|2020-07-02 22:20:00|4287.5|4284.5|4287.4|4284.4|4287.6|4284.6|4287.2|4284.2|0
1593728700000|2020-07-02 22:25:00|4287.3|4284.3|4287.7|4284.7|4287.8|4284.8|4287.3|4284.3|0
1593729000000|2020-07-02 22:30:00|4287.6|4284.6|4288.1|4285.1|4288.1|4285.1|4287.3|4284.3|0
1593729300000|2020-07-02 22:35:00|4288.2|4285.2|4288.1|4285.1|4288.4|4285.4|4287.7|4284.7|0
1593729600000|2020-07-02 22:40:00|4288|4285|4288.6|4285.6|4288.6|4285.6|4288|4285|0
1593729900000|2020-07-02 22:45:00|4288.8|4285.8|4288.9|4285.9|4288.9|4285.9|4288.6|4285.6|0
1593730200000|2020-07-02 22:50:00|4288.8|4285.8|4287.7|4284.7|4288.9|4285.9|4287.7|4284.7|0
1593730500000|2020-07-02 22:55:00|4287.6|4284.6|4288|4285|4288.3|4285.3|4287.6|4284.6|0
1593730800000|2020-07-02 23:00:00|4288.1|4285.1|4288|4285|4288.1|4285.1|4288|4285|0
1593731100000|2020-07-02 23:05:00|4288.1|4285.1|4287.7|4284.7|4288.1|4285.1|4287.7|4284.7|0
1593731400000|2020-07-02 23:10:00|4287.6|4284.6|4287|4284|4288.1|4285.1|4287|4284|0
1593731700000|2020-07-02 23:15:00|4287.1|4284.1|4287.5|4284.5|4287.7|4284.7|4287.1|4284.1|0
1593732000000|2020-07-02 23:20:00|4287.6|4284.6|4288|4285|4288|4285|4287.6|4284.6|0
1593732300000|2020-07-02 23:25:00|4287.9|4284.9|4287.7|4284.7|4288|4285|4287.6|4284.6|0
1593732600000|2020-07-02 23:30:00|4287.8|4284.8|4287.9|4284.9|4288.6|4285.6|4287.8|4284.8|0
1593732900000|2020-07-02 23:35:00|4287.8|4284.8|4287.7|4284.7|4288.2|4285.2|4287.7|4284.7|0
1593733200000|2020-07-02 23:40:00|4287.4|4284.4|4287.8|4284.8|4287.9|4284.9|4286.9|4283.9|0
1593733500000|2020-07-02 23:45:00|4287.6|4284.6|4287.2|4284.2|4287.9|4284.9|4287|4284|0
1593733800000|2020-07-02 23:50:00|4287.1|4284.1|4286.4|4283.4|4287.1|4284.1|4286.1|4283.1|0
1593734100000|2020-07-02 23:55:00|4286.3|4283.3|4286.6|4281.6|4286.6|4283.5|4285.2|4281.6|0
1593734400000|2020-07-03 00:00:00|4286.7|4281.7|4284.7|4279.7|4289.4|4284.4|4284.1|4279.1|0
1593734700000|2020-07-03 00:05:00|4284.6|4279.6|4286.1|4281.1|4286.2|4281.2|4283.4|4278.4|0
1593735000000|2020-07-03 00:10:00|4286|4281|4284.1|4279.1|4286.9|4281.9|4282.9|4277.9|0
1593735300000|2020-07-03 00:15:00|4284.2|4279.2|4287.7|4282.7|4288.4|4283.4|4284|4279|0
1593735600000|2020-07-03 00:20:00|4287.9|4282.9|4286.9|4281.9|4288.6|4283.6|4286.6|4281.6|0
1593735900000|2020-07-03 00:25:00|4287|4282|4287.5|4282.5|4288.2|4283.2|4286.7|4281.7|0
1593736200000|2020-07-03 00:30:00|4287.3|4282.3|4285.1|4280.1|4287.5|4282.5|4284.9|4279.9|0
1593736500000|2020-07-03 00:35:00|4285|4280|4286.1|4281.1|4286.5|4281.5|4284.9|4279.9|0
1593736800000|2020-07-03 00:40:00|4286|4281|4287.7|4282.7|4288.1|4283.1|4286|4281|0
1593737100000|2020-07-03 00:45:00|4287.6|4282.6|4286.5|4281.5|4288.1|4283.1|4285.3|4280.3|0
1593737400000|2020-07-03 00:50:00|4286.3|4281.3|4288.2|4283.2|4288.8|4283.8|4286.1|4281.1|0
1593737700000|2020-07-03 00:55:00|4288.3|4283.3|4290|4285|4290.8|4285.8|4287.7|4282.7|0
1593738000000|2020-07-03 01:00:00|4289.9|4284.9|4288.2|4283.2|4289.9|4284.9|4286.3|4281.3|0
1593738300000|2020-07-03 01:05:00|4288.4|4283.4|4289.1|4284.1|4290.1|4285.1|4288.2|4283.2|0
1593738600000|2020-07-03 01:10:00|4289|4284|4290.4|4285.4|4291|4286|4289|4284|0
1593738900000|2020-07-03 01:15:00|4290.7|4285.7|4295.4|4290.4|4296.2|4291.2|4290.7|4285.7|0
1593739200000|2020-07-03 01:20:00|4295.5|4290.5|4295.3|4290.3|4296.5|4291.5|4294.3|4289.3|0
1593739500000|2020-07-03 01:25:00|4295.4|4290.4|4292.3|4287.3|4295.5|4290.5|4292.3|4287.3|0
1593739800000|2020-07-03 01:30:00|4292.4|4287.4|4292.2|4287.2|4294.5|4289.5|4292.1|4287.1|0
1593740100000|2020-07-03 01:35:00|4292|4287|4290.8|4285.8|4293.2|4288.2|4290.2|4285.2|0
1593740400000|2020-07-03 01:40:00|4291|4286|4287.6|4282.6|4291.3|4286.3|4286.4|4281.4|0
1593740700000|2020-07-03 01:45:00|4289|4284|4290|4285|4290.5|4285.5|4288.6|4283.6|0
1593741000000|2020-07-03 01:50:00|4290.1|4285.1|4289.9|4284.9|4291.3|4286.3|4289.5|4284.5|0
1593741300000|2020-07-03 01:55:00|4289.7|4284.7|4287.3|4282.3|4292.2|4287.2|4286.9|4281.9|0
1593741600000|2020-07-03 02:00:00|4287.2|4282.2|4289|4284|4289.7|4284.7|4287.2|4282.2|0
1593741900000|2020-07-03 02:05:00|4289.3|4284.3|4291.5|4286.5|4291.6|4286.6|4289.1|4284.1|0
1593742200000|2020-07-03 02:10:00|4291.6|4286.6|4290.4|4285.4|4292.2|4287.2|4290.2|4285.2|0
1593742500000|2020-07-03 02:15:00|4290.6|4285.6|4289.3|4284.3|4291.4|4286.4|4289.3|4284.3|0
1593742800000|2020-07-03 02:20:00|4289.2|4284.2|4286.9|4281.9|4289.2|4284.2|4286.6|4281.6|0
1593743100000|2020-07-03 02:25:00|4286.8|4281.8|4287.3|4282.3|4287.9|4282.9|4286.4|4281.4|0
1593743400000|2020-07-03 02:30:00|4287.1|4282.1|4288|4283|4288.8|4283.8|4285.3|4280.3|0
1593743700000|2020-07-03 02:35:00|4288.1|4283.1|4288.4|4283.4|4289.3|4284.3|4287.9|4282.9|0
1593744000000|2020-07-03 02:40:00|4288.3|4283.3|4286.8|4281.8|4288.6|4283.6|4286.6|4281.6|0
1593744300000|2020-07-03 02:45:00|4286.6|4281.6|4285.9|4280.9|4287.2|4282.2|4285.2|4280.2|0
1593744600000|2020-07-03 02:50:00|4286|4281|4287|4282|4287.5|4282.5|4286|4281|0
1593744900000|2020-07-03 02:55:00|4286.9|4281.9|4285.6|4280.6|4286.9|4281.9|4283.9|4278.9|0
1593745200000|2020-07-03 03:00:00|4285.7|4280.7|4284.6|4279.6|4286.1|4281.1|4284.2|4279.2|0
1593745500000|2020-07-03 03:05:00|4284.7|4279.7|4286.3|4281.3|4286.5|4281.5|4283.7|4278.7|0
1593745800000|2020-07-03 03:10:00|4286.2|4281.2|4286.3|4281.3|4286.9|4281.9|4285.2|4280.2|0
1593746100000|2020-07-03 03:15:00|4286.2|4281.2|4285.4|4280.4|4286.2|4281.2|4284.6|4279.6|0
1593746400000|2020-07-03 03:20:00|4285.5|4280.5|4288|4283|4288|4283|4285.5|4280.5|0
1593746700000|2020-07-03 03:25:00|4287.8|4282.8|4287.8|4282.8|4288.7|4283.7|4287.6|4282.6|0
1593747000000|2020-07-03 03:30:00|4287.7|4282.7|4288.4|4283.4|4288.5|4283.5|4287.2|4282.2|0
1593747300000|2020-07-03 03:35:00|4288.5|4283.5|4289.4|4284.4|4290.3|4285.3|4288.1|4283.1|0
1593747600000|2020-07-03 03:40:00|4289.7|4284.7|4290.1|4285.1|4290.4|4285.4|4288.9|4283.9|0
1593747900000|2020-07-03 03:45:00|4289.9|4284.9|4289|4284|4290.3|4285.3|4288.9|4283.9|0
1593748200000|2020-07-03 03:50:00|4289.1|4284.1|4289.3|4284.3|4289.7|4284.7|4288.8|4283.8|0
1593748500000|2020-07-03 03:55:00|4289.4|4284.4|4288.7|4283.7|4289.6|4284.6|4288.5|4283.5|0
1593748800000|2020-07-03 04:00:00|4288.8|4283.8|4287.4|4282.4|4289.3|4284.3|4284.8|4279.8|0
1593749100000|2020-07-03 04:05:00|4287.3|4282.3|4286.7|4281.7|4287.6|4282.6|4285.7|4280.7|0
1593749400000|2020-07-03 04:10:00|4286.6|4281.6|4286.9|4281.9|4287.8|4282.8|4286.3|4281.3|0
1593749700000|2020-07-03 04:15:00|4286.5|4281.5|4287.5|4282.5|4287.6|4282.6|4285.5|4280.5|0
1593750000000|2020-07-03 04:20:00|4287.4|4282.4|4287.5|4282.5|4288|4283|4286.9|4281.9|0
1593750300000|2020-07-03 04:25:00|4287.6|4282.6|4287.5|4282.5|4288.6|4283.6|4286.3|4281.3|0
1593750600000|2020-07-03 04:30:00|4287.4|4282.4|4287.8|4282.8|4288|4283|4286.8|4281.8|0
1593750900000|2020-07-03 04:35:00|4287.7|4282.7|4287.7|4282.7|4287.9|4282.9|4286.5|4281.5|0
1593751200000|2020-07-03 04:40:00|4287.6|4282.6|4286.5|4281.5|4288|4283|4286.2|4281.2|0
1593751500000|2020-07-03 04:45:00|4286.4|4281.4|4286.9|4281.9|4287.2|4282.2|4285.7|4280.7|0
1593751800000|2020-07-03 04:50:00|4287|4282|4287.8|4282.8|4288.1|4283.1|4286.9|4281.9|0
1593752100000|2020-07-03 04:55:00|4287.9|4282.9|4287.4|4282.4|4288.7|4283.7|4287.3|4282.3|0
1593752400000|2020-07-03 05:00:00|4287.3|4282.3|4287.6|4282.6|4288.1|4283.1|4286.2|4281.2|0
1593752700000|2020-07-03 05:05:00|4287.4|4282.4|4286|4281|4288|4283|4285.4|4280.4|0
1593753000000|2020-07-03 05:10:00|4286.1|4281.1|4285.6|4280.6|4286.3|4281.3|4284.8|4279.8|0
1593753300000|2020-07-03 05:15:00|4285.8|4280.8|4286.7|4281.7|4286.7|4281.7|4285.5|4280.5|0
1593753600000|2020-07-03 05:20:00|4286.6|4281.6|4285.1|4280.1|4286.7|4281.7|4284.5|4279.5|0
1593753900000|2020-07-03 05:25:00|4285|4280|4285.4|4280.4|4285.8|4280.8|4284.8|4279.8|0
1593754200000|2020-07-03 05:30:00|4285.3|4280.3|4285.8|4280.8|4286.1|4281.1|4284.9|4279.9|0
1593754500000|2020-07-03 05:35:00|4285.9|4280.9|4285.9|4280.9|4286.5|4281.5|4285.6|4280.6|0
1593754800000|2020-07-03 05:40:00|4286|4281|4288.7|4283.7|4289|4284|4285.9|4280.9|0
1593755100000|2020-07-03 05:45:00|4288.8|4283.8|4288.2|4283.2|4289.2|4284.2|4288.1|4283.1|0
1593755400000|2020-07-03 05:50:00|4288.3|4283.3|4291.6|4286.6|4293|4288|4288.3|4283.3|0
1593755700000|2020-07-03 05:55:00|4291.7|4286.7|4293.3|4288.3|4293.9|4288.9|4291.4|4286.4|0
1593756000000|2020-07-03 06:00:00|4293.5|4288.5|4294.3|4289.3|4295.6|4290.6|4293.5|4288.5|0
1593756300000|2020-07-03 06:05:00|4294.2|4289.2|4298.7|4293.7|4299.4|4294.4|4294.2|4289.2|0
1593756600000|2020-07-03 06:10:00|4298.5|4293.5|4300.5|4295.5|4300.6|4295.6|4296.9|4291.9|0
1593756900000|2020-07-03 06:15:00|4300.4|4295.4|4300.5|4295.5|4301.7|4296.7|4299.2|4294.2|0
1593757200000|2020-07-03 06:20:00|4300.4|4295.4|4300|4295|4300.5|4295.5|4299.3|4294.3|0
1593757500000|2020-07-03 06:25:00|4300.1|4295.1|4302|4297|4303.3|4298.3|4299.5|4294.5|0
1593757800000|2020-07-03 06:30:00|4301.9|4296.9|4299.9|4294.9|4303.8|4298.8|4299.5|4294.5|0
1593758100000|2020-07-03 06:35:00|4300|4295|4300|4295|4300.1|4295.1|4298.8|4293.8|0
1593758400000|2020-07-03 06:40:00|4299.8|4294.8|4299.2|4294.2|4300|4295|4297.5|4292.5|0
1593758700000|2020-07-03 06:45:00|4299.3|4294.3|4297.9|4292.9|4299.3|4294.3|4297.7|4292.7|0
1593759000000|2020-07-03 06:50:00|4297.8|4292.8|4298.3|4293.3|4298.8|4293.8|4297.3|4292.3|0
1593759300000|2020-07-03 06:55:00|4298.2|4293.2|4299.4|4294.4|4300.4|4295.4|4298.1|4293.1|0
1593759600000|2020-07-03 07:00:00|4299.7|4294.7|4299.8|4294.8|4301.3|4296.3|4298.7|4293.7|0
1593759900000|2020-07-03 07:05:00|4299.7|4294.7|4299.7|4294.7|4300.6|4295.6|4298.3|4293.3|0
1593760200000|2020-07-03 07:10:00|4299.6|4294.6|4300.1|4295.1|4301.2|4296.2|4299.3|4294.3|0
1593760500000|2020-07-03 07:15:00|4300.3|4295.3|4300.8|4295.8|4302.2|4297.2|4299|4294|0
1593760800000|2020-07-03 07:20:00|4300.9|4295.9|4297.9|4292.9|4301.3|4296.3|4296.9|4291.9|0
1593761100000|2020-07-03 07:25:00|4297.7|4292.7|4298.9|4293.9|4299.9|4294.9|4297.7|4292.7|0
1593761400000|2020-07-03 07:30:00|4299|4294|4299.5|4294.5|4299.9|4294.9|4296|4291|0
1593761700000|2020-07-03 07:35:00|4299.6|4294.6|4299|4294|4301.7|4296.7|4297.9|4292.9|0
1593762000000|2020-07-03 07:40:00|4299.1|4294.1|4299.1|4294.1|4299.9|4294.9|4298.4|4293.4|0
1593762300000|2020-07-03 07:45:00|4299.2|4294.2|4299.3|4294.3|4299.7|4294.7|4297.6|4292.6|0
1593762600000|2020-07-03 07:50:00|4299.4|4294.4|4297.4|4292.4|4299.7|4294.7|4296.4|4291.4|0
1593762900000|2020-07-03 07:55:00|4297.3|4292.3|4298.7|4293.7|4298.7|4293.7|4296.7|4291.7|0
1593763200000|2020-07-03 08:00:00|4298.6|4293.6|4298|4293|4298.8|4293.8|4296.3|4291.3|0
1593763500000|2020-07-03 08:05:00|4297.9|4292.9|4297.4|4292.4|4299.2|4294.2|4296.2|4291.2|0
1593763800000|2020-07-03 08:10:00|4297.6|4292.6|4294.5|4289.5|4297.7|4292.7|4292|4287|0
1593764100000|2020-07-03 08:15:00|4294.4|4289.4|4292.9|4287.9|4294.4|4289.4|4292.1|4287.1|0
1593764400000|2020-07-03 08:20:00|4292.4|4287.4|4292.1|4287.1|4293.1|4288.1|4291.1|4286.1|0
1593764700000|2020-07-03 08:25:00|4292.3|4287.3|4292.1|4287.1|4293.5|4288.5|4290.5|4285.5|0
1593765000000|2020-07-03 08:30:00|4291.9|4286.9|4292.8|4287.8|4293.1|4288.1|4290|4285|0
1593765300000|2020-07-03 08:35:00|4293.1|4288.1|4292.8|4287.8|4294.5|4289.5|4292.1|4287.1|0
1593765600000|2020-07-03 08:40:00|4293.2|4288.2|4294.5|4289.5|4294.5|4289.5|4292.8|4287.8|0
1593765900000|2020-07-03 08:45:00|4294.4|4289.4|4295.6|4290.6|4296.6|4291.6|4293.8|4288.8|0
1593766200000|2020-07-03 08:50:00|4295.9|4290.9|4297.6|4292.6|4299.7|4294.7|4295.9|4290.9|0
1593766500000|2020-07-03 08:55:00|4297.2|4292.2|4296.5|4291.5|4297.6|4292.6|4296.2|4291.2|0
1593766800000|2020-07-03 09:00:00|4296.2|4291.2|4296.9|4291.9|4297.6|4292.6|4296.2|4291.2|0
1593767100000|2020-07-03 09:05:00|4296.2|4291.2|4296.9|4291.9|4297.2|4292.2|4295.5|4290.5|0
1593767400000|2020-07-03 09:10:00|4297|4292|4294.8|4289.8|4297|4292|4292.8|4287.8|0
1593767700000|2020-07-03 09:15:00|4294.6|4289.6|4294.8|4289.8|4296.2|4291.2|4294.3|4289.3|0
1593768000000|2020-07-03 09:20:00|4294.6|4289.6|4294.1|4289.1|4295.2|4290.2|4293.6|4288.6|0
1593768300000|2020-07-03 09:25:00|4294.3|4289.3|4290.7|4285.7|4295.5|4290.5|4289.7|4284.7|0
1593768600000|2020-07-03 09:30:00|4290.9|4285.9|4289|4284|4292.4|4287.4|4288.6|4283.6|0
1593768900000|2020-07-03 09:35:00|4289.4|4284.4|4290|4285|4291.1|4286.1|4288.5|4283.5|0
1593769200000|2020-07-03 09:40:00|4289.9|4284.9|4287|4282|4290|4285|4285.9|4280.9|0
1593769500000|2020-07-03 09:45:00|4286.6|4281.6|4285.6|4280.6|4288.7|4283.7|4284.6|4279.6|0
1593769800000|2020-07-03 09:50:00|4285.2|4280.2|4284.8|4279.8|4285.8|4280.8|4283.5|4278.5|0
1593770100000|2020-07-03 09:55:00|4285|4280|4284.1|4279.1|4285.1|4280.1|4283.8|4278.8|0
1593770400000|2020-07-03 10:00:00|4283.9|4278.9|4285.3|4280.3|4285.8|4280.8|4281|4276|0
1593770700000|2020-07-03 10:05:00|4285.1|4280.1|4283|4278|4285.3|4280.3|4281.6|4276.6|0
1593771000000|2020-07-03 10:10:00|4282.6|4277.6|4282|4277|4283.3|4278.3|4281.6|4276.6|0
1593771300000|2020-07-03 10:15:00|4281.8|4276.8|4281.6|4276.6|4283|4278|4279.9|4274.9|0
1593771600000|2020-07-03 10:20:00|4281.3|4276.3|4280.9|4275.9|4282|4277|4279.9|4274.9|0
1593771900000|2020-07-03 10:25:00|4280.7|4275.7|4284.4|4279.4|4284.4|4279.4|4279.9|4274.9|0
1593772200000|2020-07-03 10:30:00|4284|4279|4287.1|4282.1|4287.1|4282.1|4284|4279|0
1593772500000|2020-07-03 10:35:00|4286.9|4281.9|4284.7|4279.7|4287.1|4282.1|4284.7|4279.7|0
1593772800000|2020-07-03 10:40:00|4285.1|4280.1|4284|4279|4285.7|4280.7|4284|4279|0
1593773100000|2020-07-03 10:45:00|4283.7|4278.7|4284.5|4279.5|4286.4|4281.4|4283.2|4278.2|0
1593773400000|2020-07-03 10:50:00|4284.7|4279.7|4286.3|4281.3|4286.4|4281.4|4284.5|4279.5|0
1593773700000|2020-07-03 10:55:00|4286.4|4281.4|4287.1|4282.1|4287.8|4282.8|4286.1|4281.1|0
1593774000000|2020-07-03 11:00:00|4286.8|4281.8|4285.7|4280.7|4287.5|4282.5|4284.4|4279.4|0
1593774300000|2020-07-03 11:05:00|4285.4|4280.4|4287.1|4282.1|4287.5|4282.5|4285.1|4280.1|0
1593774600000|2020-07-03 11:10:00|4287.3|4282.3|4287.6|4282.6|4287.6|4282.6|4286.4|4281.4|0
1593774900000|2020-07-03 11:15:00|4287.5|4282.5|4285.4|4280.4|4288.1|4283.1|4284.7|4279.7|0
1593775200000|2020-07-03 11:20:00|4285.7|4280.7|4285.1|4280.1|4286.4|4281.4|4284|4279|0
1593775500000|2020-07-03 11:25:00|4285.2|4280.2|4281.1|4276.1|4285.4|4280.4|4281.1|4276.1|0
1593775800000|2020-07-03 11:30:00|4281.4|4276.4|4282.5|4277.5|4283.5|4278.5|4281.1|4276.1|0
1593776100000|2020-07-03 11:35:00|4282.3|4277.3|4280.2|4275.2|4282.9|4277.9|4279.9|4274.9|0
1593776400000|2020-07-03 11:40:00|4279.9|4274.9|4277.8|4272.8|4279.9|4274.9|4277.8|4272.8|0
1593776700000|2020-07-03 11:45:00|4278.1|4273.1|4279.9|4274.9|4280.2|4275.2|4277.5|4272.5|0
1593777000000|2020-07-03 11:50:00|4279.7|4274.7|4279|4274|4280.5|4275.5|4278.6|4273.6|0
1593777300000|2020-07-03 11:55:00|4278.8|4273.8|4279.2|4274.2|4279.4|4274.4|4277|4272|0
1593777600000|2020-07-03 12:00:00|4279.1|4274.1|4278.4|4273.4|4279.1|4274.1|4277.7|4272.7|0
1593777900000|2020-07-03 12:05:00|4278.7|4273.7|4278.7|4273.7|4279.1|4274.1|4276.7|4271.7|0
1593778200000|2020-07-03 12:10:00|4278.5|4273.5|4278.4|4273.4|4279.4|4274.4|4278.4|4273.4|0
1593778500000|2020-07-03 12:15:00|4278.8|4273.8|4280.1|4275.1|4280.8|4275.8|4278.4|4273.4|0
1593778800000|2020-07-03 12:20:00|4280.3|4275.3|4280.3|4275.3|4280.8|4275.8|4279.8|4274.8|0
1593779100000|2020-07-03 12:25:00|4280.5|4275.5|4280.5|4275.5|4280.5|4275.5|4279.4|4274.4|0
1593779400000|2020-07-03 12:30:00|4280.1|4275.1|4281.8|4276.8|4282.2|4277.2|4279.8|4274.8|0
1593779700000|2020-07-03 12:35:00|4281.5|4276.5|4280.5|4275.5|4281.5|4276.5|4280.1|4275.1|0
1593780000000|2020-07-03 12:40:00|4280.1|4275.1|4279.1|4274.1|4280.5|4275.5|4278.8|4273.8|0
1593780300000|2020-07-03 12:45:00|4278.8|4273.8|4276.4|4271.4|4279.1|4274.1|4276.4|4271.4|0
1593780600000|2020-07-03 12:50:00|4276.7|4271.7|4276.7|4271.7|4277.4|4272.4|4274.6|4269.6|0
1593780900000|2020-07-03 12:55:00|4276.9|4271.9|4277.4|4272.4|4277.7|4272.7|4276|4271|0
1593781200000|2020-07-03 13:00:00|4277|4272|4277.7|4272.7|4277.7|4272.7|4276.4|4271.4|0
1593781500000|2020-07-03 13:05:00|4277.5|4272.5|4278.4|4273.4|4279.1|4274.1|4277.5|4272.5|0
1593781800000|2020-07-03 13:10:00|4278|4273|4278|4273|4278.7|4273.7|4277.7|4272.7|0
1593782100000|2020-07-03 13:15:00|4278.2|4273.2|4279|4274|4282.5|4277.5|4278|4273|0
1593782400000|2020-07-03 13:20:00|4279.4|4274.4|4279.4|4274.4|4280.7|4275.7|4278.7|4273.7|0
1593782700000|2020-07-03 13:25:00|4279.5|4274.5|4279.7|4274.7|4279.7|4274.7|4278|4273|0
1593783000000|2020-07-03 13:30:00|4280.1|4275.1|4277.1|4272.1|4280.7|4275.7|4275.9|4270.9|0
1593783300000|2020-07-03 13:35:00|4277.3|4272.3|4277.3|4272.3|4278|4273|4275.4|4270.4|0
1593783600000|2020-07-03 13:40:00|4277.7|4272.7|4277.7|4272.7|4278|4273|4276.4|4271.4|0
1593783900000|2020-07-03 13:45:00|4278|4273|4281.1|4276.1|4281.1|4276.1|4278|4273|0
1593784200000|2020-07-03 13:50:00|4281.4|4276.4|4280.7|4275.7|4281.8|4276.8|4279.7|4274.7|0
1593784500000|2020-07-03 13:55:00|4281.1|4276.1|4281.4|4276.4|4282.8|4277.8|4280.4|4275.4|0
1593784800000|2020-07-03 14:00:00|4281.1|4276.1|4281.4|4276.4|4283.1|4278.1|4281.1|4276.1|0
1593785100000|2020-07-03 14:05:00|4281.8|4276.8|4280.3|4275.3|4281.8|4276.8|4280.3|4275.3|0
1593785400000|2020-07-03 14:10:00|4280.7|4275.7|4281|4276|4281.7|4276.7|4279.7|4274.7|0
1593785700000|2020-07-03 14:15:00|4281.4|4276.4|4280|4275|4281.4|4276.4|4279.7|4274.7|0
1593786000000|2020-07-03 14:20:00|4279.7|4274.7|4275.9|4270.9|4280.3|4275.3|4275.9|4270.9|0
1593786300000|2020-07-03 14:25:00|4276.2|4271.2|4276.2|4271.2|4276.9|4271.9|4274.5|4269.5|0
1593786600000|2020-07-03 14:30:00|4276.6|4271.6|4265.6|4260.6|4276.6|4271.6|4265.3|4260.3|0
1593786900000|2020-07-03 14:35:00|4265.3|4260.3|4265.1|4260.1|4266.8|4261.8|4262|4257|0
1593787200000|2020-07-03 14:40:00|4265.4|4260.4|4268.1|4263.1|4269.5|4264.5|4265.1|4260.1|0
1593787500000|2020-07-03 14:45:00|4268.5|4263.5|4268.5|4263.5|4269.2|4264.2|4266.4|4261.4|0
1593787800000|2020-07-03 14:50:00|4268.8|4263.8|4266.5|4261.5|4269.2|4264.2|4266.5|4261.5|0
1593788100000|2020-07-03 14:55:00|4266.8|4261.8|4269.9|4264.9|4270.6|4265.6|4266.8|4261.8|0
1593788400000|2020-07-03 15:00:00|4269.8|4264.8|4270.6|4265.6|4271.7|4266.7|4269.3|4264.3|0
1593788700000|2020-07-03 15:05:00|4270.3|4265.3|4268.9|4263.9|4271|4266|4267.5|4262.5|0
1593789000000|2020-07-03 15:10:00|4268.6|4263.6|4268.2|4263.2|4269.6|4264.6|4267.5|4262.5|0
1593789300000|2020-07-03 15:15:00|4268.4|4263.4|4267.2|4262.2|4268.6|4263.6|4266.5|4261.5|0
1593789600000|2020-07-03 15:20:00|4266.9|4261.9|4266.5|4261.5|4268.6|4263.6|4266.5|4261.5|0
1593789900000|2020-07-03 15:25:00|4266.2|4261.2|4270|4265|4270.7|4265.7|4265.9|4260.9|0
1593790200000|2020-07-03 15:30:00|4270.7|4265.7|4272.4|4267.4|4272.4|4267.4|4270|4265|0
1593790500000|2020-07-03 15:35:00|4272|4267|4274.8|4269.8|4275.1|4270.1|4272|4267|0
1593790800000|2020-07-03 15:40:00|4275.1|4270.1|4275.1|4270.1|4275.8|4270.8|4274.4|4269.4|0
1593791100000|2020-07-03 15:45:00|4275.3|4270.3|4275.5|4270.5|4275.8|4270.8|4274.1|4269.1|0
1593791400000|2020-07-03 15:50:00|4275.1|4270.1|4274.8|4269.8|4275.5|4270.5|4274.4|4269.4|0
1593791700000|2020-07-03 15:55:00|4274.4|4269.4|4274.1|4269.1|4275.1|4270.1|4273.7|4268.7|0
1593792000000|2020-07-03 16:00:00|4274.4|4269.4|4274.1|4269.1|4275.1|4270.1|4273.7|4268.7|0
1593792300000|2020-07-03 16:05:00|4273.9|4268.9|4275.2|4270.2|4275.2|4270.2|4273.7|4268.7|0
1593792600000|2020-07-03 16:10:00|4275.1|4270.1|4274.9|4269.9|4275.2|4270.2|4274.2|4269.2|0
1593792900000|2020-07-03 16:15:00|4274.7|4269.7|4275.6|4270.6|4276.6|4271.6|4274.7|4269.7|0
1593793200000|2020-07-03 16:20:00|4275.3|4270.3|4277.8|4272.8|4278.1|4273.1|4275.3|4270.3|0
1593793500000|2020-07-03 16:25:00|4277.9|4272.9|4277.8|4272.8|4279.6|4274.6|4277.4|4272.4|0
1593793800000|2020-07-03 16:30:00|4278.1|4273.1|4277.6|4272.6|4278.3|4273.3|4277.1|4272.1|0
1593794100000|2020-07-03 16:35:00|4277.4|4272.4|4277.8|4272.8|4278.1|4273.1|4277.1|4272.1|0
1593794400000|2020-07-03 16:40:00|4277.9|4272.9|4276|4271|4277.9|4272.9|4276|4271|0
1593794700000|2020-07-03 16:45:00|4276.2|4271.2|4277.4|4272.4|4278.8|4273.8|4274.7|4269.7|0
1593795000000|2020-07-03 16:50:00|4277.8|4272.8|4276.7|4271.7|4278.1|4273.1|4276.4|4271.4|0
1593795300000|2020-07-03 16:55:00|4276.9|4271.9|4275.7|4270.7|4277.8|4272.8|4273.3|4268.3|0
1593795600000|2020-07-03 17:00:00|4276.1|4271.1|4276.1|4271.1|4276.1|4271.1|4276.1|4271.1|0
1593796200000|2020-07-03 17:10:00|4275.4|4270.4|4275.4|4270.4|4275.4|4270.4|4275.4|4270.4|0
1593796500000|2020-07-03 17:15:00|4274.8|4269.8|4275.4|4270.4|4275.4|4270.4|4274.8|4269.8|0
1593796800000|2020-07-03 17:20:00|4276|4271|4275.4|4270.4|4276|4271|4275.4|4270.4|0
1593797400000|2020-07-03 17:30:00|4274.8|4269.8|4274.8|4269.8|4274.8|4269.8|4274.2|4269.2|0
1593797700000|2020-07-03 17:35:00|4275.4|4270.4|4275.4|4270.4|4275.4|4270.4|4275.4|4270.4|0
1593798000000|2020-07-03 17:40:00|4274.8|4269.8|4276.1|4271.1|4276.1|4271.1|4274.8|4269.8|0
1593798300000|2020-07-03 17:45:00|4276.7|4271.7|4276.1|4271.1|4276.7|4271.7|4276.1|4271.1|0
1593798600000|2020-07-03 17:50:00|4276.7|4271.7|4276.7|4271.7|4276.7|4271.7|4276.7|4271.7|0
1593798900000|2020-07-03 17:55:00|4277|4272|4277.3|4272.3|4277.3|4272.3|4277|4272|0
1593799200000|2020-07-03 18:00:00|4277|4272|4276.7|4271.7|4277.3|4272.3|4276.7|4271.7|0
1593799500000|2020-07-03 18:05:00|4277|4272|4277.9|4272.9|4277.9|4272.9|4277|4272|0
1593799800000|2020-07-03 18:10:00|4278.5|4273.5|4278.5|4273.5|4278.5|4273.5|4277.9|4272.9|0
1593800100000|2020-07-03 18:15:00|4279.1|4274.1|4279.1|4274.1|4279.1|4274.1|4279.1|4274.1|0
1593800400000|2020-07-03 18:20:00|4279.8|4274.8|4279.8|4274.8|4279.8|4274.8|4279.1|4274.1|0
1593801300000|2020-07-03 18:35:00|4279.1|4274.1|4279.1|4274.1|4279.1|4274.1|4279.1|4274.1|0
1593802500000|2020-07-03 18:55:00|4279.8|4274.8|4279.8|4274.8|4279.8|4274.8|4279.8|4274.8|0
1593804300000|2020-07-03 19:25:00|4280.4|4275.4|4281|4276|4281|4276|4280.4|4275.4|0
1593804600000|2020-07-03 19:30:00|4281.6|4276.6|4281.6|4276.6|4281.6|4276.6|4281|4276|0
1593804900000|2020-07-03 19:35:00|4282.2|4277.2|4282.2|4277.2|4282.2|4277.2|4282.2|4277.2|0
1593805500000|2020-07-03 19:45:00|4281.9|4276.9|4281.2|4276.2|4282.2|4277.2|4281.2|4276.2|0
1593806100000|2020-07-03 19:55:00|4280.6|4275.6|4281.3|4276.3|4282.4|4277.4|4280|4275|0
1593807000000|2020-07-03 20:10:00|4281.2|4276.2|4281.2|4276.2|4281.2|4276.2|4281.2|4276.2|0
1593734400000|2020-07-03 00:00:00|4286.7|4281.7|4284.7|4279.7|4289.4|4284.4|4284.1|4279.1|0
1593734700000|2020-07-03 00:05:00|4284.6|4279.6|4286.1|4281.1|4286.2|4281.2|4283.4|4278.4|0
1593735000000|2020-07-03 00:10:00|4286|4281|4284.1|4279.1|4286.9|4281.9|4282.9|4277.9|0
1593735300000|2020-07-03 00:15:00|4284.2|4279.2|4287.7|4282.7|4288.4|4283.4|4284|4279|0
1593735600000|2020-07-03 00:20:00|4287.9|4282.9|4286.9|4281.9|4288.6|4283.6|4286.6|4281.6|0
1593735900000|2020-07-03 00:25:00|4287|4282|4287.5|4282.5|4288.2|4283.2|4286.7|4281.7|0
1593736200000|2020-07-03 00:30:00|4287.3|4282.3|4285.1|4280.1|4287.5|4282.5|4284.9|4279.9|0
1593736500000|2020-07-03 00:35:00|4285|4280|4286.1|4281.1|4286.5|4281.5|4284.9|4279.9|0
1593736800000|2020-07-03 00:40:00|4286|4281|4287.7|4282.7|4288.1|4283.1|4286|4281|0
1593737100000|2020-07-03 00:45:00|4287.6|4282.6|4286.5|4281.5|4288.1|4283.1|4285.3|4280.3|0
1593737400000|2020-07-03 00:50:00|4286.3|4281.3|4288.2|4283.2|4288.8|4283.8|4286.1|4281.1|0
1593737700000|2020-07-03 00:55:00|4288.3|4283.3|4290|4285|4290.8|4285.8|4287.7|4282.7|0
1593738000000|2020-07-03 01:00:00|4289.9|4284.9|4288.2|4283.2|4289.9|4284.9|4286.3|4281.3|0
1593738300000|2020-07-03 01:05:00|4288.4|4283.4|4289.1|4284.1|4290.1|4285.1|4288.2|4283.2|0
1593738600000|2020-07-03 01:10:00|4289|4284|4290.4|4285.4|4291|4286|4289|4284|0
1593738900000|2020-07-03 01:15:00|4290.7|4285.7|4295.4|4290.4|4296.2|4291.2|4290.7|4285.7|0
1593739200000|2020-07-03 01:20:00|4295.5|4290.5|4295.3|4290.3|4296.5|4291.5|4294.3|4289.3|0
1593739500000|2020-07-03 01:25:00|4295.4|4290.4|4292.3|4287.3|4295.5|4290.5|4292.3|4287.3|0
1593739800000|2020-07-03 01:30:00|4292.4|4287.4|4292.2|4287.2|4294.5|4289.5|4292.1|4287.1|0
1593740100000|2020-07-03 01:35:00|4292|4287|4290.8|4285.8|4293.2|4288.2|4290.2|4285.2|0
1593740400000|2020-07-03 01:40:00|4291|4286|4287.6|4282.6|4291.3|4286.3|4286.4|4281.4|0
1593740700000|2020-07-03 01:45:00|4289|4284|4290|4285|4290.5|4285.5|4288.6|4283.6|0
1593741000000|2020-07-03 01:50:00|4290.1|4285.1|4289.9|4284.9|4291.3|4286.3|4289.5|4284.5|0
1593741300000|2020-07-03 01:55:00|4289.7|4284.7|4287.3|4282.3|4292.2|4287.2|4286.9|4281.9|0
1593741600000|2020-07-03 02:00:00|4287.2|4282.2|4289|4284|4289.7|4284.7|4287.2|4282.2|0
1593741900000|2020-07-03 02:05:00|4289.3|4284.3|4291.5|4286.5|4291.6|4286.6|4289.1|4284.1|0
1593742200000|2020-07-03 02:10:00|4291.6|4286.6|4290.4|4285.4|4292.2|4287.2|4290.2|4285.2|0
1593742500000|2020-07-03 02:15:00|4290.6|4285.6|4289.3|4284.3|4291.4|4286.4|4289.3|4284.3|0
1593742800000|2020-07-03 02:20:00|4289.2|4284.2|4286.9|4281.9|4289.2|4284.2|4286.6|4281.6|0
1593743100000|2020-07-03 02:25:00|4286.8|4281.8|4287.3|4282.3|4287.9|4282.9|4286.4|4281.4|0
1593743400000|2020-07-03 02:30:00|4287.1|4282.1|4288|4283|4288.8|4283.8|4285.3|4280.3|0
1593743700000|2020-07-03 02:35:00|4288.1|4283.1|4288.4|4283.4|4289.3|4284.3|4287.9|4282.9|0
1593744000000|2020-07-03 02:40:00|4288.3|4283.3|4286.8|4281.8|4288.6|4283.6|4286.6|4281.6|0
1593744300000|2020-07-03 02:45:00|4286.6|4281.6|4285.9|4280.9|4287.2|4282.2|4285.2|4280.2|0
1593744600000|2020-07-03 02:50:00|4286|4281|4287|4282|4287.5|4282.5|4286|4281|0
1593744900000|2020-07-03 02:55:00|4286.9|4281.9|4285.6|4280.6|4286.9|4281.9|4283.9|4278.9|0
1593745200000|2020-07-03 03:00:00|4285.7|4280.7|4284.6|4279.6|4286.1|4281.1|4284.2|4279.2|0
1593745500000|2020-07-03 03:05:00|4284.7|4279.7|4286.3|4281.3|4286.5|4281.5|4283.7|4278.7|0
1593745800000|2020-07-03 03:10:00|4286.2|4281.2|4286.3|4281.3|4286.9|4281.9|4285.2|4280.2|0
1593746100000|2020-07-03 03:15:00|4286.2|4281.2|4285.4|4280.4|4286.2|4281.2|4284.6|4279.6|0
1593746400000|2020-07-03 03:20:00|4285.5|4280.5|4288|4283|4288|4283|4285.5|4280.5|0
1593746700000|2020-07-03 03:25:00|4287.8|4282.8|4287.8|4282.8|4288.7|4283.7|4287.6|4282.6|0
1593747000000|2020-07-03 03:30:00|4287.7|4282.7|4288.4|4283.4|4288.5|4283.5|4287.2|4282.2|0
1593747300000|2020-07-03 03:35:00|4288.5|4283.5|4289.4|4284.4|4290.3|4285.3|4288.1|4283.1|0
1593747600000|2020-07-03 03:40:00|4289.7|4284.7|4290.1|4285.1|4290.4|4285.4|4288.9|4283.9|0
1593747900000|2020-07-03 03:45:00|4289.9|4284.9|4289|4284|4290.3|4285.3|4288.9|4283.9|0
1593748200000|2020-07-03 03:50:00|4289.1|4284.1|4289.3|4284.3|4289.7|4284.7|4288.8|4283.8|0
1593748500000|2020-07-03 03:55:00|4289.4|4284.4|4288.7|4283.7|4289.6|4284.6|4288.5|4283.5|0
1593748800000|2020-07-03 04:00:00|4288.8|4283.8|4287.4|4282.4|4289.3|4284.3|4284.8|4279.8|0
1593749100000|2020-07-03 04:05:00|4287.3|4282.3|4286.7|4281.7|4287.6|4282.6|4285.7|4280.7|0
1593749400000|2020-07-03 04:10:00|4286.6|4281.6|4286.9|4281.9|4287.8|4282.8|4286.3|4281.3|0
1593749700000|2020-07-03 04:15:00|4286.5|4281.5|4287.5|4282.5|4287.6|4282.6|4285.5|4280.5|0
1593750000000|2020-07-03 04:20:00|4287.4|4282.4|4287.5|4282.5|4288|4283|4286.9|4281.9|0
1593750300000|2020-07-03 04:25:00|4287.6|4282.6|4287.5|4282.5|4288.6|4283.6|4286.3|4281.3|0
1593750600000|2020-07-03 04:30:00|4287.4|4282.4|4287.8|4282.8|4288|4283|4286.8|4281.8|0
1593750900000|2020-07-03 04:35:00|4287.7|4282.7|4287.7|4282.7|4287.9|4282.9|4286.5|4281.5|0
1593751200000|2020-07-03 04:40:00|4287.6|4282.6|4286.5|4281.5|4288|4283|4286.2|4281.2|0
1593751500000|2020-07-03 04:45:00|4286.4|4281.4|4286.9|4281.9|4287.2|4282.2|4285.7|4280.7|0
1593751800000|2020-07-03 04:50:00|4287|4282|4287.8|4282.8|4288.1|4283.1|4286.9|4281.9|0
1593752100000|2020-07-03 04:55:00|4287.9|4282.9|4287.4|4282.4|4288.7|4283.7|4287.3|4282.3|0
1593752400000|2020-07-03 05:00:00|4287.3|4282.3|4287.6|4282.6|4288.1|4283.1|4286.2|4281.2|0
1593752700000|2020-07-03 05:05:00|4287.4|4282.4|4286|4281|4288|4283|4285.4|4280.4|0
1593753000000|2020-07-03 05:10:00|4286.1|4281.1|4285.6|4280.6|4286.3|4281.3|4284.8|4279.8|0
1593753300000|2020-07-03 05:15:00|4285.8|4280.8|4286.7|4281.7|4286.7|4281.7|4285.5|4280.5|0
1593753600000|2020-07-03 05:20:00|4286.6|4281.6|4285.1|4280.1|4286.7|4281.7|4284.5|4279.5|0
1593753900000|2020-07-03 05:25:00|4285|4280|4285.4|4280.4|4285.8|4280.8|4284.8|4279.8|0
1593754200000|2020-07-03 05:30:00|4285.3|4280.3|4285.8|4280.8|4286.1|4281.1|4284.9|4279.9|0
1593754500000|2020-07-03 05:35:00|4285.9|4280.9|4285.9|4280.9|4286.5|4281.5|4285.6|4280.6|0
1593754800000|2020-07-03 05:40:00|4286|4281|4288.7|4283.7|4289|4284|4285.9|4280.9|0
1593755100000|2020-07-03 05:45:00|4288.8|4283.8|4288.2|4283.2|4289.2|4284.2|4288.1|4283.1|0
1593755400000|2020-07-03 05:50:00|4288.3|4283.3|4291.6|4286.6|4293|4288|4288.3|4283.3|0
1593755700000|2020-07-03 05:55:00|4291.7|4286.7|4293.3|4288.3|4293.9|4288.9|4291.4|4286.4|0
1593756000000|2020-07-03 06:00:00|4293.5|4288.5|4294.3|4289.3|4295.6|4290.6|4293.5|4288.5|0
1593756300000|2020-07-03 06:05:00|4294.2|4289.2|4298.7|4293.7|4299.4|4294.4|4294.2|4289.2|0
1593756600000|2020-07-03 06:10:00|4298.5|4293.5|4300.5|4295.5|4300.6|4295.6|4296.9|4291.9|0
1593756900000|2020-07-03 06:15:00|4300.4|4295.4|4300.5|4295.5|4301.7|4296.7|4299.2|4294.2|0
1593757200000|2020-07-03 06:20:00|4300.4|4295.4|4300|4295|4300.5|4295.5|4299.3|4294.3|0
1593757500000|2020-07-03 06:25:00|4300.1|4295.1|4302|4297|4303.3|4298.3|4299.5|4294.5|0
1593757800000|2020-07-03 06:30:00|4301.9|4296.9|4299.9|4294.9|4303.8|4298.8|4299.5|4294.5|0
1593758100000|2020-07-03 06:35:00|4300|4295|4300|4295|4300.1|4295.1|4298.8|4293.8|0
1593758400000|2020-07-03 06:40:00|4299.8|4294.8|4299.2|4294.2|4300|4295|4297.5|4292.5|0
1593758700000|2020-07-03 06:45:00|4299.3|4294.3|4297.9|4292.9|4299.3|4294.3|4297.7|4292.7|0
1593759000000|2020-07-03 06:50:00|4297.8|4292.8|4298.3|4293.3|4298.8|4293.8|4297.3|4292.3|0
1593759300000|2020-07-03 06:55:00|4298.2|4293.2|4299.4|4294.4|4300.4|4295.4|4298.1|4293.1|0
1593759600000|2020-07-03 07:00:00|4299.7|4294.7|4299.8|4294.8|4301.3|4296.3|4298.7|4293.7|0
1593759900000|2020-07-03 07:05:00|4299.7|4294.7|4299.7|4294.7|4300.6|4295.6|4298.3|4293.3|0
1593760200000|2020-07-03 07:10:00|4299.6|4294.6|4300.1|4295.1|4301.2|4296.2|4299.3|4294.3|0
1593760500000|2020-07-03 07:15:00|4300.3|4295.3|4300.8|4295.8|4302.2|4297.2|4299|4294|0
1593760800000|2020-07-03 07:20:00|4300.9|4295.9|4297.9|4292.9|4301.3|4296.3|4296.9|4291.9|0
1593761100000|2020-07-03 07:25:00|4297.7|4292.7|4298.9|4293.9|4299.9|4294.9|4297.7|4292.7|0
1593761400000|2020-07-03 07:30:00|4299|4294|4299.5|4294.5|4299.9|4294.9|4296|4291|0
1593761700000|2020-07-03 07:35:00|4299.6|4294.6|4299|4294|4301.7|4296.7|4297.9|4292.9|0
1593762000000|2020-07-03 07:40:00|4299.1|4294.1|4299.1|4294.1|4299.9|4294.9|4298.4|4293.4|0
1593762300000|2020-07-03 07:45:00|4299.2|4294.2|4299.3|4294.3|4299.7|4294.7|4297.6|4292.6|0
1593762600000|2020-07-03 07:50:00|4299.4|4294.4|4297.4|4292.4|4299.7|4294.7|4296.4|4291.4|0
1593762900000|2020-07-03 07:55:00|4297.3|4292.3|4298.7|4293.7|4298.7|4293.7|4296.7|4291.7|0
1593763200000|2020-07-03 08:00:00|4298.6|4293.6|4298|4293|4298.8|4293.8|4296.3|4291.3|0
1593763500000|2020-07-03 08:05:00|4297.9|4292.9|4297.4|4292.4|4299.2|4294.2|4296.2|4291.2|0
1593763800000|2020-07-03 08:10:00|4297.6|4292.6|4294.5|4289.5|4297.7|4292.7|4292|4287|0
1593764100000|2020-07-03 08:15:00|4294.4|4289.4|4292.9|4287.9|4294.4|4289.4|4292.1|4287.1|0
1593764400000|2020-07-03 08:20:00|4292.4|4287.4|4292.1|4287.1|4293.1|4288.1|4291.1|4286.1|0
1593764700000|2020-07-03 08:25:00|4292.3|4287.3|4292.1|4287.1|4293.5|4288.5|4290.5|4285.5|0
1593765000000|2020-07-03 08:30:00|4291.9|4286.9|4292.8|4287.8|4293.1|4288.1|4290|4285|0
1593765300000|2020-07-03 08:35:00|4293.1|4288.1|4292.8|4287.8|4294.5|4289.5|4292.1|4287.1|0
1593765600000|2020-07-03 08:40:00|4293.2|4288.2|4294.5|4289.5|4294.5|4289.5|4292.8|4287.8|0
1593765900000|2020-07-03 08:45:00|4294.4|4289.4|4295.6|4290.6|4296.6|4291.6|4293.8|4288.8|0
1593766200000|2020-07-03 08:50:00|4295.9|4290.9|4297.6|4292.6|4299.7|4294.7|4295.9|4290.9|0
1593766500000|2020-07-03 08:55:00|4297.2|4292.2|4296.5|4291.5|4297.6|4292.6|4296.2|4291.2|0
1593766800000|2020-07-03 09:00:00|4296.2|4291.2|4296.9|4291.9|4297.6|4292.6|4296.2|4291.2|0
1593767100000|2020-07-03 09:05:00|4296.2|4291.2|4296.9|4291.9|4297.2|4292.2|4295.5|4290.5|0
1593767400000|2020-07-03 09:10:00|4297|4292|4294.8|4289.8|4297|4292|4292.8|4287.8|0
1593767700000|2020-07-03 09:15:00|4294.6|4289.6|4294.8|4289.8|4296.2|4291.2|4294.3|4289.3|0
1593768000000|2020-07-03 09:20:00|4294.6|4289.6|4294.1|4289.1|4295.2|4290.2|4293.6|4288.6|0
1593768300000|2020-07-03 09:25:00|4294.3|4289.3|4290.7|4285.7|4295.5|4290.5|4289.7|4284.7|0
1593768600000|2020-07-03 09:30:00|4290.9|4285.9|4289|4284|4292.4|4287.4|4288.6|4283.6|0
1593768900000|2020-07-03 09:35:00|4289.4|4284.4|4290|4285|4291.1|4286.1|4288.5|4283.5|0
1593769200000|2020-07-03 09:40:00|4289.9|4284.9|4287|4282|4290|4285|4285.9|4280.9|0
1593769500000|2020-07-03 09:45:00|4286.6|4281.6|4285.6|4280.6|4288.7|4283.7|4284.6|4279.6|0
1593769800000|2020-07-03 09:50:00|4285.2|4280.2|4284.8|4279.8|4285.8|4280.8|4283.5|4278.5|0
1593770100000|2020-07-03 09:55:00|4285|4280|4284.1|4279.1|4285.1|4280.1|4283.8|4278.8|0
1593770400000|2020-07-03 10:00:00|4283.9|4278.9|4285.3|4280.3|4285.8|4280.8|4281|4276|0
1593770700000|2020-07-03 10:05:00|4285.1|4280.1|4283|4278|4285.3|4280.3|4281.6|4276.6|0
1593771000000|2020-07-03 10:10:00|4282.6|4277.6|4282|4277|4283.3|4278.3|4281.6|4276.6|0
1593771300000|2020-07-03 10:15:00|4281.8|4276.8|4281.6|4276.6|4283|4278|4279.9|4274.9|0
1593771600000|2020-07-03 10:20:00|4281.3|4276.3|4280.9|4275.9|4282|4277|4279.9|4274.9|0
1593771900000|2020-07-03 10:25:00|4280.7|4275.7|4284.4|4279.4|4284.4|4279.4|4279.9|4274.9|0
1593772200000|2020-07-03 10:30:00|4284|4279|4287.1|4282.1|4287.1|4282.1|4284|4279|0
1593772500000|2020-07-03 10:35:00|4286.9|4281.9|4284.7|4279.7|4287.1|4282.1|4284.7|4279.7|0
1593772800000|2020-07-03 10:40:00|4285.1|4280.1|4284|4279|4285.7|4280.7|4284|4279|0
1593773100000|2020-07-03 10:45:00|4283.7|4278.7|4284.5|4279.5|4286.4|4281.4|4283.2|4278.2|0
1593773400000|2020-07-03 10:50:00|4284.7|4279.7|4286.3|4281.3|4286.4|4281.4|4284.5|4279.5|0
1593773700000|2020-07-03 10:55:00|4286.4|4281.4|4287.1|4282.1|4287.8|4282.8|4286.1|4281.1|0
1593774000000|2020-07-03 11:00:00|4286.8|4281.8|4285.7|4280.7|4287.5|4282.5|4284.4|4279.4|0
1593774300000|2020-07-03 11:05:00|4285.4|4280.4|4287.1|4282.1|4287.5|4282.5|4285.1|4280.1|0
1593774600000|2020-07-03 11:10:00|4287.3|4282.3|4287.6|4282.6|4287.6|4282.6|4286.4|4281.4|0
1593774900000|2020-07-03 11:15:00|4287.5|4282.5|4285.4|4280.4|4288.1|4283.1|4284.7|4279.7|0
1593775200000|2020-07-03 11:20:00|4285.7|4280.7|4285.1|4280.1|4286.4|4281.4|4284|4279|0
1593775500000|2020-07-03 11:25:00|4285.2|4280.2|4281.1|4276.1|4285.4|4280.4|4281.1|4276.1|0
1593775800000|2020-07-03 11:30:00|4281.4|4276.4|4282.5|4277.5|4283.5|4278.5|4281.1|4276.1|0
1593776100000|2020-07-03 11:35:00|4282.3|4277.3|4280.2|4275.2|4282.9|4277.9|4279.9|4274.9|0
1593776400000|2020-07-03 11:40:00|4279.9|4274.9|4277.8|4272.8|4279.9|4274.9|4277.8|4272.8|0
1593776700000|2020-07-03 11:45:00|4278.1|4273.1|4279.9|4274.9|4280.2|4275.2|4277.5|4272.5|0
1593777000000|2020-07-03 11:50:00|4279.7|4274.7|4279|4274|4280.5|4275.5|4278.6|4273.6|0
1593777300000|2020-07-03 11:55:00|4278.8|4273.8|4279.2|4274.2|4279.4|4274.4|4277|4272|0
1593777600000|2020-07-03 12:00:00|4279.1|4274.1|4278.4|4273.4|4279.1|4274.1|4277.7|4272.7|0
1593777900000|2020-07-03 12:05:00|4278.7|4273.7|4278.7|4273.7|4279.1|4274.1|4276.7|4271.7|0
1593778200000|2020-07-03 12:10:00|4278.5|4273.5|4278.4|4273.4|4279.4|4274.4|4278.4|4273.4|0
1593778500000|2020-07-03 12:15:00|4278.8|4273.8|4280.1|4275.1|4280.8|4275.8|4278.4|4273.4|0
1593778800000|2020-07-03 12:20:00|4280.3|4275.3|4280.3|4275.3|4280.8|4275.8|4279.8|4274.8|0
1593779100000|2020-07-03 12:25:00|4280.5|4275.5|4280.5|4275.5|4280.5|4275.5|4279.4|4274.4|0
1593779400000|2020-07-03 12:30:00|4280.1|4275.1|4281.8|4276.8|4282.2|4277.2|4279.8|4274.8|0
1593779700000|2020-07-03 12:35:00|4281.5|4276.5|4280.5|4275.5|4281.5|4276.5|4280.1|4275.1|0
1593780000000|2020-07-03 12:40:00|4280.1|4275.1|4279.1|4274.1|4280.5|4275.5|4278.8|4273.8|0
1593780300000|2020-07-03 12:45:00|4278.8|4273.8|4276.4|4271.4|4279.1|4274.1|4276.4|4271.4|0
1593780600000|2020-07-03 12:50:00|4276.7|4271.7|4276.7|4271.7|4277.4|4272.4|4274.6|4269.6|0
1593780900000|2020-07-03 12:55:00|4276.9|4271.9|4277.4|4272.4|4277.7|4272.7|4276|4271|0
1593781200000|2020-07-03 13:00:00|4277|4272|4277.7|4272.7|4277.7|4272.7|4276.4|4271.4|0
1593781500000|2020-07-03 13:05:00|4277.5|4272.5|4278.4|4273.4|4279.1|4274.1|4277.5|4272.5|0
1593781800000|2020-07-03 13:10:00|4278|4273|4278|4273|4278.7|4273.7|4277.7|4272.7|0
1593782100000|2020-07-03 13:15:00|4278.2|4273.2|4279|4274|4282.5|4277.5|4278|4273|0
1593782400000|2020-07-03 13:20:00|4279.4|4274.4|4279.4|4274.4|4280.7|4275.7|4278.7|4273.7|0
1593782700000|2020-07-03 13:25:00|4279.5|4274.5|4279.7|4274.7|4279.7|4274.7|4278|4273|0
1593783000000|2020-07-03 13:30:00|4280.1|4275.1|4277.1|4272.1|4280.7|4275.7|4275.9|4270.9|0
1593783300000|2020-07-03 13:35:00|4277.3|4272.3|4277.3|4272.3|4278|4273|4275.4|4270.4|0
1593783600000|2020-07-03 13:40:00|4277.7|4272.7|4277.7|4272.7|4278|4273|4276.4|4271.4|0
1593783900000|2020-07-03 13:45:00|4278|4273|4281.1|4276.1|4281.1|4276.1|4278|4273|0
1593784200000|2020-07-03 13:50:00|4281.4|4276.4|4280.7|4275.7|4281.8|4276.8|4279.7|4274.7|0
1593784500000|2020-07-03 13:55:00|4281.1|4276.1|4281.4|4276.4|4282.8|4277.8|4280.4|4275.4|0
1593784800000|2020-07-03 14:00:00|4281.1|4276.1|4281.4|4276.4|4283.1|4278.1|4281.1|4276.1|0
1593785100000|2020-07-03 14:05:00|4281.8|4276.8|4280.3|4275.3|4281.8|4276.8|4280.3|4275.3|0
1593785400000|2020-07-03 14:10:00|4280.7|4275.7|4281|4276|4281.7|4276.7|4279.7|4274.7|0
1593785700000|2020-07-03 14:15:00|4281.4|4276.4|4280|4275|4281.4|4276.4|4279.7|4274.7|0
1593786000000|2020-07-03 14:20:00|4279.7|4274.7|4275.9|4270.9|4280.3|4275.3|4275.9|4270.9|0
1593786300000|2020-07-03 14:25:00|4276.2|4271.2|4276.2|4271.2|4276.9|4271.9|4274.5|4269.5|0
1593786600000|2020-07-03 14:30:00|4276.6|4271.6|4265.6|4260.6|4276.6|4271.6|4265.3|4260.3|0
1593786900000|2020-07-03 14:35:00|4265.3|4260.3|4265.1|4260.1|4266.8|4261.8|4262|4257|0
1593787200000|2020-07-03 14:40:00|4265.4|4260.4|4268.1|4263.1|4269.5|4264.5|4265.1|4260.1|0
1593787500000|2020-07-03 14:45:00|4268.5|4263.5|4268.5|4263.5|4269.2|4264.2|4266.4|4261.4|0
1593787800000|2020-07-03 14:50:00|4268.8|4263.8|4266.5|4261.5|4269.2|4264.2|4266.5|4261.5|0
1593788100000|2020-07-03 14:55:00|4266.8|4261.8|4269.9|4264.9|4270.6|4265.6|4266.8|4261.8|0
1593788400000|2020-07-03 15:00:00|4269.8|4264.8|4270.6|4265.6|4271.7|4266.7|4269.3|4264.3|0
1593788700000|2020-07-03 15:05:00|4270.3|4265.3|4268.9|4263.9|4271|4266|4267.5|4262.5|0
1593789000000|2020-07-03 15:10:00|4268.6|4263.6|4268.2|4263.2|4269.6|4264.6|4267.5|4262.5|0
1593789300000|2020-07-03 15:15:00|4268.4|4263.4|4267.2|4262.2|4268.6|4263.6|4266.5|4261.5|0
1593789600000|2020-07-03 15:20:00|4266.9|4261.9|4266.5|4261.5|4268.6|4263.6|4266.5|4261.5|0
1593789900000|2020-07-03 15:25:00|4266.2|4261.2|4270|4265|4270.7|4265.7|4265.9|4260.9|0
1593790200000|2020-07-03 15:30:00|4270.7|4265.7|4272.4|4267.4|4272.4|4267.4|4270|4265|0
1593790500000|2020-07-03 15:35:00|4272|4267|4274.8|4269.8|4275.1|4270.1|4272|4267|0
1593790800000|2020-07-03 15:40:00|4275.1|4270.1|4275.1|4270.1|4275.8|4270.8|4274.4|4269.4|0
1593791100000|2020-07-03 15:45:00|4275.3|4270.3|4275.5|4270.5|4275.8|4270.8|4274.1|4269.1|0
1593791400000|2020-07-03 15:50:00|4275.1|4270.1|4274.8|4269.8|4275.5|4270.5|4274.4|4269.4|0
1593791700000|2020-07-03 15:55:00|4274.4|4269.4|4274.1|4269.1|4275.1|4270.1|4273.7|4268.7|0
1593792000000|2020-07-03 16:00:00|4274.4|4269.4|4274.1|4269.1|4275.1|4270.1|4273.7|4268.7|0
1593792300000|2020-07-03 16:05:00|4273.9|4268.9|4275.2|4270.2|4275.2|4270.2|4273.7|4268.7|0
1593792600000|2020-07-03 16:10:00|4275.1|4270.1|4274.9|4269.9|4275.2|4270.2|4274.2|4269.2|0
1593792900000|2020-07-03 16:15:00|4274.7|4269.7|4275.6|4270.6|4276.6|4271.6|4274.7|4269.7|0
1593793200000|2020-07-03 16:20:00|4275.3|4270.3|4277.8|4272.8|4278.1|4273.1|4275.3|4270.3|0
1593793500000|2020-07-03 16:25:00|4277.9|4272.9|4277.8|4272.8|4279.6|4274.6|4277.4|4272.4|0
1593793800000|2020-07-03 16:30:00|4278.1|4273.1|4277.6|4272.6|4278.3|4273.3|4277.1|4272.1|0
1593794100000|2020-07-03 16:35:00|4277.4|4272.4|4277.8|4272.8|4278.1|4273.1|4277.1|4272.1|0
1593794400000|2020-07-03 16:40:00|4277.9|4272.9|4276|4271|4277.9|4272.9|4276|4271|0
1593794700000|2020-07-03 16:45:00|4276.2|4271.2|4277.4|4272.4|4278.8|4273.8|4274.7|4269.7|0
1593795000000|2020-07-03 16:50:00|4277.8|4272.8|4276.7|4271.7|4278.1|4273.1|4276.4|4271.4|0
1593795300000|2020-07-03 16:55:00|4276.9|4271.9|4275.7|4270.7|4277.8|4272.8|4273.3|4268.3|0
1593795600000|2020-07-03 17:00:00|4276.1|4271.1|4276.1|4271.1|4276.1|4271.1|4276.1|4271.1|0
1593796200000|2020-07-03 17:10:00|4275.4|4270.4|4275.4|4270.4|4275.4|4270.4|4275.4|4270.4|0
1593796500000|2020-07-03 17:15:00|4274.8|4269.8|4275.4|4270.4|4275.4|4270.4|4274.8|4269.8|0
1593796800000|2020-07-03 17:20:00|4276|4271|4275.4|4270.4|4276|4271|4275.4|4270.4|0
1593797400000|2020-07-03 17:30:00|4274.8|4269.8|4274.8|4269.8|4274.8|4269.8|4274.2|4269.2|0
1593797700000|2020-07-03 17:35:00|4275.4|4270.4|4275.4|4270.4|4275.4|4270.4|4275.4|4270.4|0
1593798000000|2020-07-03 17:40:00|4274.8|4269.8|4276.1|4271.1|4276.1|4271.1|4274.8|4269.8|0
1593798300000|2020-07-03 17:45:00|4276.7|4271.7|4276.1|4271.1|4276.7|4271.7|4276.1|4271.1|0
1593798600000|2020-07-03 17:50:00|4276.7|4271.7|4276.7|4271.7|4276.7|4271.7|4276.7|4271.7|0
1593798900000|2020-07-03 17:55:00|4277|4272|4277.3|4272.3|4277.3|4272.3|4277|4272|0
1593799200000|2020-07-03 18:00:00|4277|4272|4276.7|4271.7|4277.3|4272.3|4276.7|4271.7|0
1593799500000|2020-07-03 18:05:00|4277|4272|4277.9|4272.9|4277.9|4272.9|4277|4272|0
1593799800000|2020-07-03 18:10:00|4278.5|4273.5|4278.5|4273.5|4278.5|4273.5|4277.9|4272.9|0
1593800100000|2020-07-03 18:15:00|4279.1|4274.1|4279.1|4274.1|4279.1|4274.1|4279.1|4274.1|0
1593800400000|2020-07-03 18:20:00|4279.8|4274.8|4279.8|4274.8|4279.8|4274.8|4279.1|4274.1|0
1593801300000|2020-07-03 18:35:00|4279.1|4274.1|4279.1|4274.1|4279.1|4274.1|4279.1|4274.1|0
1593802500000|2020-07-03 18:55:00|4279.8|4274.8|4279.8|4274.8|4279.8|4274.8|4279.8|4274.8|0
1593804300000|2020-07-03 19:25:00|4280.4|4275.4|4281|4276|4281|4276|4280.4|4275.4|0
1593804600000|2020-07-03 19:30:00|4281.6|4276.6|4281.6|4276.6|4281.6|4276.6|4281|4276|0
1593804900000|2020-07-03 19:35:00|4282.2|4277.2|4282.2|4277.2|4282.2|4277.2|4282.2|4277.2|0
1593805500000|2020-07-03 19:45:00|4281.9|4276.9|4281.2|4276.2|4282.2|4277.2|4281.2|4276.2|0
1593806100000|2020-07-03 19:55:00|4280.6|4275.6|4281.3|4276.3|4282.4|4277.4|4280|4275|0
1593807000000|2020-07-03 20:10:00|4281.2|4276.2|4281.2|4276.2|4281.2|4276.2|4281.2|4276.2|0
1593986400000|2020-07-05 22:00:00|4292.5|4287.5|4292.8|4287.8|4293.4|4288.4|4291.5|4286.5|0
1593986700000|2020-07-05 22:05:00|4293|4288|4295.2|4290.2|4296.6|4291.6|4292.8|4287.8|0
1593987000000|2020-07-05 22:10:00|4295.3|4290.3|4296|4291|4296.1|4291.1|4293.9|4288.9|0
1593987300000|2020-07-05 22:15:00|4296.1|4291.1|4296.6|4291.6|4297.8|4292.8|4295.5|4290.5|0
1593987600000|2020-07-05 22:20:00|4296.5|4291.5|4297.3|4292.3|4297.7|4292.7|4296.3|4291.3|0
1593987900000|2020-07-05 22:25:00|4297.4|4292.4|4297|4292|4297.9|4292.9|4296.4|4291.4|0
1593988200000|2020-07-05 22:30:00|4297.1|4292.1|4298.8|4293.8|4299.2|4294.2|4296.7|4291.7|0
1593988500000|2020-07-05 22:35:00|4298.9|4293.9|4301.8|4296.8|4303|4298|4298.8|4293.8|0
1593988800000|2020-07-05 22:40:00|4301.7|4296.7|4302.2|4297.2|4303|4298|4301.5|4296.5|0
1593989100000|2020-07-05 22:45:00|4302.3|4297.3|4302.1|4297.1|4304.3|4299.3|4301.7|4296.7|0
1593989400000|2020-07-05 22:50:00|4302.4|4297.4|4300.3|4295.3|4302.9|4297.9|4300|4295|0
1593989700000|2020-07-05 22:55:00|4300.4|4295.4|4300.3|4295.3|4301.8|4296.8|4299.8|4294.8|0
1593990000000|2020-07-05 23:00:00|4300.5|4295.5|4300.8|4295.8|4302.1|4297.1|4300.3|4295.3|0
1593990300000|2020-07-05 23:05:00|4300.9|4295.9|4300.7|4295.7|4301.7|4296.7|4300.5|4295.5|0
1593990600000|2020-07-05 23:10:00|4300.5|4295.5|4300.1|4295.1|4300.8|4295.8|4299.5|4294.5|0
1593990900000|2020-07-05 23:15:00|4299.9|4294.9|4299|4294|4300|4295|4298.3|4293.3|0
1593991200000|2020-07-05 23:20:00|4298.9|4293.9|4298.3|4293.3|4299|4294|4297.7|4292.7|0
1593991500000|2020-07-05 23:25:00|4298.4|4293.4|4302.8|4297.8|4302.9|4297.9|4298|4293|0
1593991800000|2020-07-05 23:30:00|4303|4298|4302.5|4297.5|4303.3|4298.3|4301.9|4296.9|0
1593992100000|2020-07-05 23:35:00|4302.6|4297.6|4303.5|4298.5|4303.5|4298.5|4301.3|4296.3|0
1593992400000|2020-07-05 23:40:00|4303.4|4298.4|4303.9|4298.9|4303.9|4298.9|4302.3|4297.3|0
1593992700000|2020-07-05 23:45:00|4303.7|4298.7|4304.1|4299.1|4304.7|4299.7|4303|4298|0
1593993000000|2020-07-05 23:50:00|4304.2|4299.2|4304.3|4299.3|4305.6|4300.6|4303.9|4298.9|0
1593993300000|2020-07-05 23:55:00|4304.4|4299.4|4303|4298|4304.9|4299.9|4302|4297|0
1593993600000|2020-07-06 00:00:00|4303.1|4298.1|4306|4301|4307.1|4302.1|4302.4|4297.4|0
1593993900000|2020-07-06 00:05:00|4305.8|4300.8|4306.3|4301.3|4307.3|4302.3|4305.6|4300.6|0
1593994200000|2020-07-06 00:10:00|4306.5|4301.5|4305.2|4300.2|4307|4302|4305.1|4300.1|0
1593994500000|2020-07-06 00:15:00|4305.3|4300.3|4306.1|4301.1|4307.3|4302.3|4304.4|4299.4|0
1593994800000|2020-07-06 00:20:00|4306|4301|4306.6|4301.6|4307.2|4302.2|4305.9|4300.9|0
1593995100000|2020-07-06 00:25:00|4306.5|4301.5|4306.1|4301.1|4307.1|4302.1|4305.8|4300.8|0
1593995400000|2020-07-06 00:30:00|4306.3|4301.3|4305.5|4300.5|4306.7|4301.7|4304.1|4299.1|0
1593995700000|2020-07-06 00:35:00|4305.6|4300.6|4307.1|4302.1|4307.7|4302.7|4304.9|4299.9|0
1593996000000|2020-07-06 00:40:00|4307.2|4302.2|4307.3|4302.3|4307.7|4302.7|4306.6|4301.6|0
1593996300000|2020-07-06 00:45:00|4307.5|4302.5|4307.2|4302.2|4308.7|4303.7|4307|4302|0
1593996600000|2020-07-06 00:50:00|4307.1|4302.1|4307.7|4302.7|4308.2|4303.2|4306.8|4301.8|0
1593996900000|2020-07-06 00:55:00|4307.6|4302.6|4313.8|4308.8|4314|4309|4307|4302|0
1593997200000|2020-07-06 01:00:00|4314|4309|4324.9|4319.9|4325.3|4320.3|4314|4309|0
1593997500000|2020-07-06 01:05:00|4325|4320|4322.5|4317.5|4325|4320|4322.5|4317.5|0
1593997800000|2020-07-06 01:10:00|4322.4|4317.4|4323.4|4318.4|4323.7|4318.7|4322|4317|0
1593998100000|2020-07-06 01:15:00|4323.5|4318.5|4322.1|4317.1|4324|4319|4321.2|4316.2|0
1593998400000|2020-07-06 01:20:00|4322.2|4317.2|4322|4317|4323.1|4318.1|4321.9|4316.9|0
1593998700000|2020-07-06 01:25:00|4321.9|4316.9|4325|4320|4325.1|4320.1|4321.9|4316.9|0
1593999000000|2020-07-06 01:30:00|4325.2|4320.2|4328.7|4323.7|4330.5|4325.5|4325.2|4320.2|0
1593999300000|2020-07-06 01:35:00|4328.9|4323.9|4331|4326|4331.2|4326.2|4327.3|4322.3|0
1593999600000|2020-07-06 01:40:00|4331.1|4326.1|4333.3|4328.3|4333.5|4328.5|4329.7|4324.7|0
1593999900000|2020-07-06 01:45:00|4333.6|4328.6|4335.9|4330.9|4336|4331|4333.2|4328.2|0
1594000200000|2020-07-06 01:50:00|4335.7|4330.7|4335.3|4330.3|4338|4333|4335.3|4330.3|0
1594000500000|2020-07-06 01:55:00|4335.2|4330.2|4333.5|4328.5|4336.4|4331.4|4333.3|4328.3|0
1594000800000|2020-07-06 02:00:00|4333.6|4328.6|4340.4|4335.4|4342.7|4337.7|4333.5|4328.5|0
1594001100000|2020-07-06 02:05:00|4340.3|4335.3|4340.9|4335.9|4341.3|4336.3|4338.7|4333.7|0
1594001400000|2020-07-06 02:10:00|4341|4336|4339.6|4334.6|4341.1|4336.1|4339.1|4334.1|0
1594001700000|2020-07-06 02:15:00|4339.7|4334.7|4339.6|4334.6|4340.8|4335.8|4339.2|4334.2|0
1594002000000|2020-07-06 02:20:00|4339.7|4334.7|4336.5|4331.5|4340.1|4335.1|4336.5|4331.5|0
1594002300000|2020-07-06 02:25:00|4336.6|4331.6|4337.2|4332.2|4338.4|4333.4|4336.4|4331.4|0
1594002600000|2020-07-06 02:30:00|4337.4|4332.4|4337|4332|4337.6|4332.6|4334.5|4329.5|0
1594002900000|2020-07-06 02:35:00|4337.1|4332.1|4337.9|4332.9|4338.6|4333.6|4336.7|4331.7|0
1594003200000|2020-07-06 02:40:00|4337.8|4332.8|4338.7|4333.7|4339.4|4334.4|4337.2|4332.2|0
1594003500000|2020-07-06 02:45:00|4338.8|4333.8|4338.6|4333.6|4339.7|4334.7|4337.9|4332.9|0
1594003800000|2020-07-06 02:50:00|4338.7|4333.7|4338.2|4333.2|4339.3|4334.3|4337.1|4332.1|0
1594004100000|2020-07-06 02:55:00|4338.3|4333.3|4340.2|4335.2|4340.8|4335.8|4337.9|4332.9|0
1594004400000|2020-07-06 03:00:00|4340.1|4335.1|4340|4335|4341|4336|4339.3|4334.3|0
1594004700000|2020-07-06 03:05:00|4340.1|4335.1|4338.1|4333.1|4340.1|4335.1|4337.4|4332.4|0
1594005000000|2020-07-06 03:10:00|4338.2|4333.2|4339.5|4334.5|4339.8|4334.8|4338|4333|0
1594005300000|2020-07-06 03:15:00|4339.6|4334.6|4340.4|4335.4|4341.5|4336.5|4339.3|4334.3|0
1594005600000|2020-07-06 03:20:00|4340.3|4335.3|4337.5|4332.5|4342.4|4337.4|4336.7|4331.7|0
1594005900000|2020-07-06 03:25:00|4337.6|4332.6|4337.5|4332.5|4338.4|4333.4|4336.9|4331.9|0
1594006200000|2020-07-06 03:30:00|4337.6|4332.6|4339.6|4334.6|4340.6|4335.6|4337.6|4332.6|0
1594006500000|2020-07-06 03:35:00|4339.7|4334.7|4339.4|4334.4|4339.9|4334.9|4338.2|4333.2|0
1594006800000|2020-07-06 03:40:00|4339.5|4334.5|4338.8|4333.8|4340.2|4335.2|4338.7|4333.7|0
1594007100000|2020-07-06 03:45:00|4338.7|4333.7|4341.1|4336.1|4342.1|4337.1|4338.3|4333.3|0
1594007400000|2020-07-06 03:50:00|4341|4336|4346.5|4341.5|4348.8|4343.8|4340.8|4335.8|0
1594007700000|2020-07-06 03:55:00|4346.4|4341.4|4345.5|4340.5|4346.7|4341.7|4344.5|4339.5|0
1594008000000|2020-07-06 04:00:00|4345.6|4340.6|4345.6|4340.6|4346.9|4341.9|4345.4|4340.4|0
1594008300000|2020-07-06 04:05:00|4345.5|4340.5|4343.2|4338.2|4345.5|4340.5|4342.2|4337.2|0
1594008600000|2020-07-06 04:10:00|4343.3|4338.3|4343|4338|4344.7|4339.7|4342.7|4337.7|0
1594008900000|2020-07-06 04:15:00|4343.1|4338.1|4343.3|4338.3|4343.7|4338.7|4343|4338|0
1594009200000|2020-07-06 04:20:00|4343.4|4338.4|4344|4339|4344.2|4339.2|4343.2|4338.2|0
1594009500000|2020-07-06 04:25:00|4343.9|4338.9|4343.8|4338.8|4344.2|4339.2|4342.9|4337.9|0
1594009800000|2020-07-06 04:30:00|4343.9|4338.9|4345.8|4340.8|4348.4|4343.4|4343.8|4338.8|0
1594010100000|2020-07-06 04:35:00|4345.4|4340.4|4343.3|4338.3|4345.6|4340.6|4343.1|4338.1|0
1594010400000|2020-07-06 04:40:00|4343.2|4338.2|4339.1|4334.1|4343.5|4338.5|4338.2|4333.2|0
1594010700000|2020-07-06 04:45:00|4339|4334|4340.5|4335.5|4340.5|4335.5|4338.7|4333.7|0
1594011000000|2020-07-06 04:50:00|4340.6|4335.6|4340.1|4335.1|4340.9|4335.9|4339.5|4334.5|0
1594011300000|2020-07-06 04:55:00|4340|4335|4341.5|4336.5|4341.9|4336.9|4339.4|4334.4|0
1594011600000|2020-07-06 05:00:00|4341.7|4336.7|4343.1|4338.1|4345.1|4340.1|4341.3|4336.3|0
1594011900000|2020-07-06 05:05:00|4342.9|4337.9|4340.6|4335.6|4343.2|4338.2|4340.5|4335.5|0
1594012200000|2020-07-06 05:10:00|4340.7|4335.7|4341.7|4336.7|4342.5|4337.5|4339.7|4334.7|0
1594012500000|2020-07-06 05:15:00|4341.5|4336.5|4341|4336|4342.1|4337.1|4339.5|4334.5|0
1594012800000|2020-07-06 05:20:00|4341.1|4336.1|4339.6|4334.6|4341.3|4336.3|4338.9|4333.9|0
1594013100000|2020-07-06 05:25:00|4339.5|4334.5|4339.6|4334.6|4340.7|4335.7|4338.8|4333.8|0
1594013400000|2020-07-06 05:30:00|4339.7|4334.7|4340.6|4335.6|4341.9|4336.9|4338.8|4333.8|0
1594013700000|2020-07-06 05:35:00|4340.5|4335.5|4338.5|4333.5|4340.5|4335.5|4336.7|4331.7|0
1594014000000|2020-07-06 05:40:00|4338.3|4333.3|4337.1|4332.1|4339.3|4334.3|4337.1|4332.1|0
1594014300000|2020-07-06 05:45:00|4337.3|4332.3|4337.6|4332.6|4339.3|4334.3|4335.9|4330.9|0
1594014600000|2020-07-06 05:50:00|4337.9|4332.9|4339.4|4334.4|4340.3|4335.3|4337.2|4332.2|0
1594014900000|2020-07-06 05:55:00|4339.3|4334.3|4341|4336|4341.5|4336.5|4338.5|4333.5|0
1594015200000|2020-07-06 06:00:00|4341.1|4336.1|4341.2|4336.2|4343.4|4338.4|4340.5|4335.5|0
1594015500000|2020-07-06 06:05:00|4341.3|4336.3|4336.1|4331.1|4341.5|4336.5|4334.6|4329.6|0
1594015800000|2020-07-06 06:10:00|4336.2|4331.2|4338.3|4333.3|4338.6|4333.6|4336|4331|0
1594016100000|2020-07-06 06:15:00|4338.4|4333.4|4336.7|4331.7|4338.6|4333.6|4336.3|4331.3|0
1594016400000|2020-07-06 06:20:00|4336.6|4331.6|4339.3|4334.3|4341.8|4336.8|4336.4|4331.4|0
1594016700000|2020-07-06 06:25:00|4339.1|4334.1|4336.6|4331.6|4339.7|4334.7|4335.8|4330.8|0
1594017000000|2020-07-06 06:30:00|4336.7|4331.7|4337.9|4332.9|4339.1|4334.1|4336.6|4331.6|0
1594017300000|2020-07-06 06:35:00|4337.8|4332.8|4340.3|4335.3|4340.9|4335.9|4337.3|4332.3|0
1594017600000|2020-07-06 06:40:00|4340.4|4335.4|4341.8|4336.8|4342.3|4337.3|4340.4|4335.4|0
1594017900000|2020-07-06 06:45:00|4341.9|4336.9|4342.3|4337.3|4343|4338|4339.8|4334.8|0
1594018200000|2020-07-06 06:50:00|4341.9|4336.9|4343.1|4338.1|4343.5|4338.5|4341.2|4336.2|0
1594018500000|2020-07-06 06:55:00|4343|4338|4340.7|4335.7|4343|4338|4340.5|4335.5|0
1594018800000|2020-07-06 07:00:00|4341.4|4336.4|4341.4|4336.4|4346.2|4341.2|4340.1|4335.1|0
1594019100000|2020-07-06 07:05:00|4341.1|4336.1|4341.3|4336.3|4343.1|4338.1|4339.9|4334.9|0
1594019400000|2020-07-06 07:10:00|4341.2|4336.2|4344.6|4339.6|4346.1|4341.1|4340.8|4335.8|0
1594019700000|2020-07-06 07:15:00|4344.7|4339.7|4344.5|4339.5|4346.5|4341.5|4344.1|4339.1|0
1594020000000|2020-07-06 07:20:00|4344.1|4339.1|4342.4|4337.4|4350.4|4345.4|4342.2|4337.2|0
1594020300000|2020-07-06 07:25:00|4342.3|4337.3|4343.9|4338.9|4346|4341|4342.2|4337.2|0
1594020600000|2020-07-06 07:30:00|4344|4339|4342.1|4337.1|4345.4|4340.4|4341.1|4336.1|0
1594020900000|2020-07-06 07:35:00|4341.9|4336.9|4345|4340|4345.4|4340.4|4341.7|4336.7|0
1594021200000|2020-07-06 07:40:00|4345.1|4340.1|4345.9|4340.9|4347.7|4342.7|4343.7|4338.7|0
1594021500000|2020-07-06 07:45:00|4345.8|4340.8|4343.2|4338.2|4345.9|4340.9|4342.5|4337.5|0
1594021800000|2020-07-06 07:50:00|4343.3|4338.3|4344.9|4339.9|4346.5|4341.5|4343|4338|0
1594022100000|2020-07-06 07:55:00|4345.1|4340.1|4344|4339|4345.8|4340.8|4342.8|4337.8|0
1594022400000|2020-07-06 08:00:00|4344.1|4339.1|4381.9|4378.9|4381.9|4378.9|4343|4338|0
1594022700000|2020-07-06 08:05:00|4380.7|4377.7|4382.2|4379.2|4384.4|4381.4|4380.1|4377.1|0
1594023000000|2020-07-06 08:10:00|4382|4379|4383.6|4380.6|4386.4|4383.4|4381.8|4378.8|0
1594023300000|2020-07-06 08:15:00|4383.7|4380.7|4391.4|4388.4|4393.3|4390.3|4383.7|4380.7|0
1594023600000|2020-07-06 08:20:00|4391.7|4388.7|4393.9|4390.9|4396.8|4393.8|4391.7|4388.7|0
1594023900000|2020-07-06 08:25:00|4393.7|4390.7|4392.2|4389.2|4393.9|4390.9|4392|4389|0
1594024200000|2020-07-06 08:30:00|4392.3|4389.3|4385.3|4382.3|4392.6|4389.6|4384.1|4381.1|0
1594024500000|2020-07-06 08:35:00|4385.5|4382.5|4381.9|4378.9|4386.5|4383.5|4381.9|4378.9|0
1594024800000|2020-07-06 08:40:00|4382|4379|4383.5|4380.5|4384.2|4381.2|4381.7|4378.7|0
1594025100000|2020-07-06 08:45:00|4383|4380|4382.5|4379.5|4384.7|4381.7|4380.3|4377.3|0
1594025400000|2020-07-06 08:50:00|4383|4380|4381|4378|4384.2|4381.2|4379.9|4376.9|0
1594025700000|2020-07-06 08:55:00|4381.2|4378.2|4380.6|4377.6|4381.6|4378.6|4379.5|4376.5|0
1594026000000|2020-07-06 09:00:00|4380.4|4377.4|4380.4|4377.4|4380.9|4377.9|4379.7|4376.7|0
1594026300000|2020-07-06 09:05:00|4380.3|4377.3|4377.4|4374.4|4380.5|4377.5|4377.2|4374.2|0
1594026600000|2020-07-06 09:10:00|4377.6|4374.6|4376.6|4373.6|4377.6|4374.6|4375.2|4372.2|0
1594026900000|2020-07-06 09:15:00|4376.7|4373.7|4378.7|4375.7|4379.6|4376.6|4376.6|4373.6|0
1594027200000|2020-07-06 09:20:00|4378.5|4375.5|4379.6|4376.6|4380|4377|4378.4|4375.4|0
1594027500000|2020-07-06 09:25:00|4379.5|4376.5|4380.6|4377.6|4382.2|4379.2|4378.7|4375.7|0
1594027800000|2020-07-06 09:30:00|4380.7|4377.7|4382.4|4379.4|4382.8|4379.8|4380.6|4377.6|0
1594028100000|2020-07-06 09:35:00|4382.3|4379.3|4383.1|4380.1|4383.3|4380.3|4381.9|4378.9|0
1594028400000|2020-07-06 09:40:00|4383.2|4380.2|4383|4380|4383.8|4380.8|4382.4|4379.4|0
1594028700000|2020-07-06 09:45:00|4383.1|4380.1|4384.9|4381.9|4385.2|4382.2|4383.1|4380.1|0
1594029000000|2020-07-06 09:50:00|4385.2|4382.2|4386.5|4383.5|4386.6|4383.6|4384.6|4381.6|0
1594029300000|2020-07-06 09:55:00|4386.4|4383.4|4386.2|4383.2|4386.4|4383.4|4385.1|4382.1|0
1594029600000|2020-07-06 10:00:00|4386.6|4383.6|4385.5|4382.5|4386.6|4383.6|4384.6|4381.6|0
1594029900000|2020-07-06 10:05:00|4385.6|4382.6|4385|4382|4386.1|4383.1|4384.6|4381.6|0
1594030200000|2020-07-06 10:10:00|4385.3|4382.3|4388|4385|4388.6|4385.6|4385.3|4382.3|0
1594030500000|2020-07-06 10:15:00|4388.4|4385.4|4389.8|4386.8|4390.6|4387.6|4388.4|4385.4|0
1594030800000|2020-07-06 10:20:00|4389.7|4386.7|4390|4387|4390.4|4387.4|4389|4386|0
1594031100000|2020-07-06 10:25:00|4389.9|4386.9|4391.9|4388.9|4392.4|4389.4|4389.4|4386.4|0
1594031400000|2020-07-06 10:30:00|4392|4389|4388.6|4385.6|4392|4389|4388.2|4385.2|0
1594031700000|2020-07-06 10:35:00|4388.7|4385.7|4387.9|4384.9|4388.9|4385.9|4387.6|4384.6|0
1594032000000|2020-07-06 10:40:00|4387.6|4384.6|4384.9|4381.9|4387.6|4384.6|4384.5|4381.5|0
1594032300000|2020-07-06 10:45:00|4384.5|4381.5|4386.4|4383.4|4387.9|4384.9|4383.9|4380.9|0
1594032600000|2020-07-06 10:50:00|4386.2|4383.2|4388.3|4385.3|4388.7|4385.7|4386.2|4383.2|0
1594032900000|2020-07-06 10:55:00|4388.4|4385.4|4390|4387|4390|4387|4388.4|4385.4|0
1594033200000|2020-07-06 11:00:00|4383.7|4380.7|4382.6|4379.6|4386.4|4383.4|4382.6|4379.6|0
1594033500000|2020-07-06 11:05:00|4382.7|4379.7|4379|4376|4383.7|4380.7|4378.3|4375.3|0
1594033800000|2020-07-06 11:10:00|4378.9|4375.9|4377.4|4374.4|4379.4|4376.4|4376.3|4373.3|0
1594034100000|2020-07-06 11:15:00|4377.3|4374.3|4377.2|4374.2|4380.4|4377.4|4376.9|4373.9|0
1594034400000|2020-07-06 11:20:00|4377.1|4374.1|4377.8|4374.8|4378.2|4375.2|4377.1|4374.1|0
1594034700000|2020-07-06 11:25:00|4377.9|4374.9|4380.1|4377.1|4380.1|4377.1|4377.3|4374.3|0
1594035000000|2020-07-06 11:30:00|4380.4|4377.4|4379|4376|4380.5|4377.5|4378.9|4375.9|0
1594035300000|2020-07-06 11:35:00|4378.9|4375.9|4379|4376|4380.3|4377.3|4378.5|4375.5|0
1594035600000|2020-07-06 11:40:00|4378.9|4375.9|4381.2|4378.2|4381.4|4378.4|4378.2|4375.2|0
1594035900000|2020-07-06 11:45:00|4381.3|4378.3|4381.4|4378.4|4381.6|4378.6|4380.1|4377.1|0
1594036200000|2020-07-06 11:50:00|4381.7|4378.7|4381.3|4378.3|4381.8|4378.8|4380.9|4377.9|0
1594036500000|2020-07-06 11:55:00|4381.7|4378.7|4381.8|4378.8|4382.6|4379.6|4381.1|4378.1|0
1594036800000|2020-07-06 12:00:00|4381.7|4378.7|4383|4380|4383|4380|4378.7|4375.7|0
1594037100000|2020-07-06 12:05:00|4383.1|4380.1|4383.5|4380.5|4384|4381|4382.3|4379.3|0
1594037400000|2020-07-06 12:10:00|4383.4|4380.4|4382.7|4379.7|4383.8|4380.8|4382.4|4379.4|0
1594037700000|2020-07-06 12:15:00|4382.5|4379.5|4382.5|4379.5|4383|4380|4381.6|4378.6|0
1594038000000|2020-07-06 12:20:00|4382.4|4379.4|4384.6|4381.6|4385.3|4382.3|4382.2|4379.2|0
1594038300000|2020-07-06 12:25:00|4384.3|4381.3|4385.3|4382.3|4385.7|4382.7|4384.2|4381.2|0
1594038600000|2020-07-06 12:30:00|4385.2|4382.2|4385.6|4382.6|4385.9|4382.9|4385.1|4382.1|0
1594038900000|2020-07-06 12:35:00|4385.5|4382.5|4386.1|4383.1|4386.1|4383.1|4385.1|4382.1|0
1594039200000|2020-07-06 12:40:00|4386|4383|4383.5|4380.5|4386|4383|4383.4|4380.4|0
1594039500000|2020-07-06 12:45:00|4383.4|4380.4|4381.2|4378.2|4383.5|4380.5|4380.5|4377.5|0
1594039800000|2020-07-06 12:50:00|4381.1|4378.1|4385.9|4382.9|4387.4|4384.4|4381.1|4378.1|0
1594040100000|2020-07-06 12:55:00|4386|4383|4387.1|4384.1|4389|4386|4384.3|4381.3|0
1594040400000|2020-07-06 13:00:00|4387|4384|4382.9|4379.9|4387.8|4384.8|4382.9|4379.9|0
1594040700000|2020-07-06 13:05:00|4382.5|4379.5|4384.8|4381.8|4384.8|4381.8|4382.5|4379.5|0
1594041000000|2020-07-06 13:10:00|4384.9|4381.9|4383.4|4380.4|4386.6|4383.6|4383|4380|0
1594041300000|2020-07-06 13:15:00|4383.2|4380.2|4385.8|4382.8|4385.9|4382.9|4382.7|4379.7|0
1594041600000|2020-07-06 13:20:00|4385.7|4382.7|4386.5|4383.5|4386.8|4383.8|4385.2|4382.2|0
1594041900000|2020-07-06 13:25:00|4386.4|4383.4|4382.6|4379.6|4387.3|4384.3|4382.2|4379.2|0
1594042200000|2020-07-06 13:30:00|4380.2|4377.2|4380.8|4379|4390.9|4389.1|4378.4|4376.6|0
1594042500000|2020-07-06 13:35:00|4380.7|4378.9|4381.9|4380.1|4389.5|4387.7|4379.4|4377.6|0
1594042800000|2020-07-06 13:40:00|4382.2|4380.4|4398.4|4396.6|4398.7|4396.9|4379.5|4377.7|0
1594043100000|2020-07-06 13:45:00|4398.6|4396.8|4394.6|4392.8|4404.1|4402.3|4393.5|4391.7|0
1594043400000|2020-07-06 13:50:00|4395.2|4393.4|4403.7|4401.9|4403.9|4402.1|4394.7|4392.9|0
1594043700000|2020-07-06 13:55:00|4403.9|4402.1|4422.3|4420.5|4422.3|4420.5|4403.9|4402.1|0
1594044000000|2020-07-06 14:00:00|4423.4|4421.6|4435.4|4433.6|4435.4|4433.6|4422|4420.2|0
1594044300000|2020-07-06 14:05:00|4435.2|4433.4|4427.6|4425.8|4437.5|4435.7|4418.3|4416.5|0
1594044600000|2020-07-06 14:10:00|4427.5|4425.7|4429.2|4427.4|4434.2|4432.4|4421.9|4420.1|0
1594044900000|2020-07-06 14:15:00|4429.1|4427.3|4426.3|4424.5|4436.7|4434.9|4426.2|4424.4|0
1594045200000|2020-07-06 14:20:00|4426.9|4425.1|4431.2|4429.4|4435.2|4433.4|4421.5|4419.7|0
1594045500000|2020-07-06 14:25:00|4431.3|4429.5|4441.1|4439.3|4441.2|4439.4|4426.9|4425.1|0
1594045800000|2020-07-06 14:30:00|4440.3|4438.5|4448.1|4446.3|4448.9|4447.1|4437.7|4435.9|0
1594046100000|2020-07-06 14:35:00|4448|4446.2|4448.6|4446.8|4450.7|4448.9|4446.3|4444.5|0
1594046400000|2020-07-06 14:40:00|4448.7|4446.9|4451.4|4449.6|4453.9|4452.1|4445.1|4443.3|0
1594046700000|2020-07-06 14:45:00|4451.7|4449.9|4461.3|4459.5|4462.5|4460.7|4450.1|4448.3|0
1594047000000|2020-07-06 14:50:00|4461.6|4459.8|4461.1|4459.3|4462.2|4460.4|4457.4|4455.6|0
1594047300000|2020-07-06 14:55:00|4461.2|4459.4|4469.1|4467.3|4469.2|4467.4|4459.7|4457.9|0
1594047600000|2020-07-06 15:00:00|4469.5|4467.7|4479.5|4477.7|4479.9|4478.1|4468.3|4466.5|0
1594047900000|2020-07-06 15:05:00|4479.3|4477.5|4484.9|4483.1|4485.9|4484.1|4479.3|4477.5|0
1594048200000|2020-07-06 15:10:00|4484.7|4482.9|4484.2|4482.4|4487|4485.2|4482.6|4480.8|0
1594048500000|2020-07-06 15:15:00|4484|4482.2|4483.2|4481.4|4484|4482.2|4480|4478.2|0
1594048800000|2020-07-06 15:20:00|4483.3|4481.5|4488.3|4486.5|4489.2|4487.4|4480.4|4478.6|0
1594049100000|2020-07-06 15:25:00|4488.5|4486.7|4491.8|4490|4493.2|4491.4|4488|4486.2|0
1594049400000|2020-07-06 15:30:00|4492.3|4490.5|4494.1|4492.3|4494.7|4492.9|4489.5|4487.7|0
1594049700000|2020-07-06 15:35:00|4494|4492.2|4495.7|4493.9|4500.4|4498.6|4493.9|4492.1|0
1594050000000|2020-07-06 15:40:00|4495.9|4494.1|4498.7|4496.9|4500.9|4499.1|4494.3|4492.5|0
1594050300000|2020-07-06 15:45:00|4498.8|4497|4495.4|4493.6|4500.6|4498.8|4495.4|4493.6|0
1594050600000|2020-07-06 15:50:00|4495.1|4493.3|4494.7|4492.9|4497.8|4496|4493.1|4491.3|0
1594050900000|2020-07-06 15:55:00|4494.3|4492.5|4485|4483.2|4496|4494.2|4484.5|4482.7|0
1594051200000|2020-07-06 16:00:00|4484.7|4482.9|4486.7|4484.9|4488|4486.2|4483|4481.2|0
1594051500000|2020-07-06 16:05:00|4486.4|4484.6|4477|4475.2|4486.4|4484.6|4472.4|4470.6|0
1594051800000|2020-07-06 16:10:00|4477.1|4475.3|4481.4|4479.6|4482.5|4480.7|4475.7|4473.9|0
1594052100000|2020-07-06 16:15:00|4481.3|4479.5|4482.2|4480.4|4484.8|4483|4480.4|4478.6|0
1594052400000|2020-07-06 16:20:00|4482.3|4480.5|4474.2|4472.4|4483.5|4481.7|4471.7|4469.9|0
1594052700000|2020-07-06 16:25:00|4474.3|4472.5|4478.8|4477|4479.5|4477.7|4474.3|4472.5|0
1594053000000|2020-07-06 16:30:00|4478.7|4476.9|4472.8|4471|4479.2|4477.4|4472.4|4470.6|0
1594053300000|2020-07-06 16:35:00|4472.4|4470.6|4483.3|4481.5|4483.5|4481.7|4472.4|4470.6|0
1594053600000|2020-07-06 16:40:00|4483.5|4481.7|4489.1|4487.3|4489.4|4487.6|4482.3|4480.5|0
1594053900000|2020-07-06 16:45:00|4489.2|4487.4|4489.8|4488|4489.8|4488|4486.6|4484.8|0
1594054200000|2020-07-06 16:50:00|4490|4488.2|4487.5|4485.7|4491.4|4489.6|4486.1|4484.3|0
1594054500000|2020-07-06 16:55:00|4487.6|4485.8|4483.3|4481.5|4488.9|4487.1|4483.3|4481.5|0
1594054800000|2020-07-06 17:00:00|4483.5|4481.7|4486.9|4485.1|4487.2|4485.4|4480.8|4479|0
1594055100000|2020-07-06 17:05:00|4487|4485.2|4479.2|4477.4|4487|4485.2|4479.2|4477.4|0
1594055400000|2020-07-06 17:10:00|4479.1|4477.3|4474.4|4472.6|4479.7|4477.9|4474.1|4472.3|0
1594055700000|2020-07-06 17:15:00|4474.1|4472.3|4468.7|4466.9|4475.1|4473.3|4468.7|4466.9|0
1594056000000|2020-07-06 17:20:00|4468.2|4466.4|4470|4468.2|4471|4469.2|4466|4464.2|0
1594056300000|2020-07-06 17:25:00|4470.4|4468.6|4479.7|4477.9|4479.7|4477.9|4470.2|4468.4|0
1594056600000|2020-07-06 17:30:00|4479.8|4478|4476.9|4475.1|4481.6|4479.8|4476.3|4474.5|0
1594056900000|2020-07-06 17:35:00|4476.8|4475|4476.7|4474.9|4478|4476.2|4474.2|4472.4|0
1594057200000|2020-07-06 17:40:00|4476.8|4475|4478.6|4476.8|4480.5|4478.7|4476.3|4474.5|0
1594057500000|2020-07-06 17:45:00|4479|4477.2|4473.8|4472|4479.8|4478|4473.6|4471.8|0
1594057800000|2020-07-06 17:50:00|4473.6|4471.8|4469.4|4467.6|4473.7|4471.9|4467.2|4465.4|0
1594058100000|2020-07-06 17:55:00|4469.3|4467.5|4470.9|4469.1|4473|4471.2|4469.3|4467.5|0
1594058400000|2020-07-06 18:00:00|4470.8|4469|4463.6|4461.8|4471.2|4469.4|4461.5|4459.7|0
1594058700000|2020-07-06 18:05:00|4463.4|4461.6|4458.1|4456.3|4463.4|4461.6|4455.5|4453.7|0
1594059000000|2020-07-06 18:10:00|4458.2|4456.4|4450.3|4448.5|4460.5|4458.7|4450.1|4448.3|0
1594059300000|2020-07-06 18:15:00|4450.7|4448.9|4450.1|4448.3|4451.5|4449.7|4445.4|4443.6|0
1594059600000|2020-07-06 18:20:00|4450.9|4449.1|4454.4|4452.6|4454.5|4452.7|4444.3|4442.5|0
1594059900000|2020-07-06 18:25:00|4454.5|4452.7|4458.5|4456.7|4458.5|4456.7|4451.6|4449.8|0
1594060200000|2020-07-06 18:30:00|4458.4|4456.6|4467.8|4466|4469.3|4467.5|4457.9|4456.1|0
1594060500000|2020-07-06 18:35:00|4467.4|4465.6|4466.5|4464.7|4470|4468.2|4465.3|4463.5|0
1594060800000|2020-07-06 18:40:00|4467|4465.2|4467.2|4465.4|4469.3|4467.5|4464.8|4463|0
1594061100000|2020-07-06 18:45:00|4468|4466.2|4468.7|4466.9|4471.8|4470|4466.6|4464.8|0
1594061400000|2020-07-06 18:50:00|4468.8|4467|4468|4466.2|4469.2|4467.4|4464.5|4462.7|0
1594061700000|2020-07-06 18:55:00|4468.3|4466.5|4471.5|4469.7|4471.8|4470|4464.4|4462.6|0
1594062000000|2020-07-06 19:00:00|4470.7|4468.9|4467.3|4465.5|4474.6|4472.8|4462.4|4460.6|0
1594062300000|2020-07-06 19:05:00|4467.4|4465.6|4466.5|4464.7|4468.5|4466.7|4463|4461.2|0
1594062600000|2020-07-06 19:10:00|4466.4|4464.6|4477.6|4475.8|4477.6|4475.8|4464.5|4462.7|0
1594062900000|2020-07-06 19:15:00|4477.4|4475.6|4479.4|4477.6|4480.2|4478.4|4474.8|4473|0
1594063200000|2020-07-06 19:20:00|4479.3|4477.5|4483.6|4481.8|4484.9|4483.1|4475.7|4473.9|0
1594063500000|2020-07-06 19:25:00|4483.3|4481.5|4482.8|4481|4484.3|4482.5|4479.6|4477.8|0
1594063800000|2020-07-06 19:30:00|4482.7|4480.9|4483.4|4481.6|4484.1|4482.3|4479.1|4477.3|0
1594064100000|2020-07-06 19:35:00|4483.3|4481.5|4488|4486.2|4489.7|4487.9|4483.3|4481.5|0
1594064400000|2020-07-06 19:40:00|4488.1|4486.3|4491|4489.2|4494.7|4492.9|4487.8|4486|0
1594064700000|2020-07-06 19:45:00|4490.4|4488.6|4500.7|4498.9|4501.3|4499.5|4490.1|4488.3|0
1594065000000|2020-07-06 19:50:00|4501.8|4500|4507.7|4505.9|4507.7|4505.9|4500.4|4498.6|0
1594065300000|2020-07-06 19:55:00|4507.8|4506|4510.2|4508.4|4512.9|4511.1|4507.5|4505.7|0
1594065600000|2020-07-06 20:00:00|4510.6|4507.6|4511.4|4508.4|4512.3|4509.3|4506.1|4503.1|0
1594065900000|2020-07-06 20:05:00|4511.3|4508.3|4515.3|4512.3|4516.1|4513.1|4511.3|4508.3|0
1594066200000|2020-07-06 20:10:00|4515.6|4512.6|4517.3|4514.3|4517.6|4514.6|4514.5|4511.5|0
1594066500000|2020-07-06 20:15:00|4517.4|4514.4|4520.3|4517.3|4520.5|4517.5|4517.3|4514.3|0
1594066800000|2020-07-06 20:20:00|4520.6|4517.6|4520.6|4517.6|4522.4|4519.4|4520.1|4517.1|0
1594067100000|2020-07-06 20:25:00|4520.4|4517.4|4519.2|4516.2|4520.6|4517.6|4518.5|4515.5|0
1594067400000|2020-07-06 20:30:00|4519.4|4516.4|4520.3|4517.3|4520.5|4517.5|4518.1|4515.1|0
1594067700000|2020-07-06 20:35:00|4520.4|4517.4|4522.9|4519.9|4523.3|4520.3|4520.4|4517.4|0
1594068000000|2020-07-06 20:40:00|4522.7|4519.7|4521.1|4518.1|4522.7|4519.7|4520.4|4517.4|0
1594068300000|2020-07-06 20:45:00|4520.9|4517.9|4521.8|4518.8|4521.8|4518.8|4520.3|4517.3|0
1594068600000|2020-07-06 20:50:00|4521.6|4518.6|4520.1|4517.1|4522.1|4519.1|4520|4517|0
1594068900000|2020-07-06 20:55:00|4520.2|4517.2|4520.5|4517.5|4520.8|4517.8|4518.9|4515.9|0
1594069200000|2020-07-06 21:00:00|4520.6|4517.6|4522.3|4519.3|4522.6|4519.6|4520.3|4517.3|0
1594069500000|2020-07-06 21:05:00|4522.4|4519.4|4523.1|4520.1|4523.1|4520.1|4522.3|4519.3|0
1594069800000|2020-07-06 21:10:00|4523.2|4520.2|4522.1|4519.1|4523.4|4520.4|4521.6|4518.6|0
1594070100000|2020-07-06 21:15:00|4522|4519|4522.8|4519.8|4522.8|4519.8|4521.1|4518.1|0
1594070400000|2020-07-06 21:20:00|4523.1|4520.1|4526.3|4523.3|4526.3|4523.3|4522.6|4519.6|0
1594070700000|2020-07-06 21:25:00|4526.1|4523.1|4529.6|4526.6|4530.2|4527.2|4526.1|4523.1|0
1594071000000|2020-07-06 21:30:00|4529.7|4526.7|4538.3|4535.3|4538.3|4535.3|4529.6|4526.6|0
1594071300000|2020-07-06 21:35:00|4538.4|4535.4|4539.3|4536.3|4539.9|4536.9|4536.8|4533.8|0
1594071600000|2020-07-06 21:40:00|4539.4|4536.4|4537.7|4534.7|4540.9|4537.9|4537.7|4534.7|0
1594071900000|2020-07-06 21:45:00|4537.8|4534.8|4537.2|4534.2|4538.2|4535.2|4536.6|4533.6|0
1594072200000|2020-07-06 21:50:00|4537.1|4534.1|4540.5|4537.5|4540.5|4537.5|4537.1|4534.1|0
1594072500000|2020-07-06 21:55:00|4540.7|4537.7|4542.1|4539.1|4543.3|4540.3|4540.4|4537.4|0
1594072800000|2020-07-06 22:00:00|4542|4539|4546.4|4543.4|4546.4|4543.4|4541.8|4538.8|0
1594073100000|2020-07-06 22:05:00|4546.3|4543.3|4544.9|4541.9|4548.5|4545.5|4544.3|4541.3|0
1594073400000|2020-07-06 22:10:00|4544.8|4541.8|4543.6|4540.6|4546.4|4543.4|4543.6|4540.6|0
1594073700000|2020-07-06 22:15:00|4543.4|4540.4|4540.2|4537.2|4543.8|4540.8|4540.2|4537.2|0
1594074000000|2020-07-06 22:20:00|4540|4537|4541.7|4538.7|4542.8|4539.8|4540|4537|0
1594074300000|2020-07-06 22:25:00|4542|4539|4540.9|4537.9|4542.1|4539.1|4540.2|4537.2|0
1594074600000|2020-07-06 22:30:00|4541|4538|4542.9|4539.9|4543.9|4540.9|4540.8|4537.8|0
1594074900000|2020-07-06 22:35:00|4543|4540|4541.6|4538.6|4543.3|4540.3|4541.6|4538.6|0
1594075200000|2020-07-06 22:40:00|4541.5|4538.5|4541|4538|4541.5|4538.5|4540.2|4537.2|0
1594075500000|2020-07-06 22:45:00|4541.1|4538.1|4542.1|4539.1|4542.3|4539.3|4540.9|4537.9|0
1594075800000|2020-07-06 22:50:00|4542|4539|4545.1|4542.1|4545.2|4542.2|4542|4539|0
1594076100000|2020-07-06 22:55:00|4545.2|4542.2|4545.1|4542.1|4546.7|4543.7|4544.9|4541.9|0
1594076400000|2020-07-06 23:00:00|4545.2|4542.2|4549.1|4546.1|4549.1|4546.1|4545|4542|0
1594076700000|2020-07-06 23:05:00|4548.9|4545.9|4550.8|4547.8|4552.1|4549.1|4547.2|4544.2|0
1594077000000|2020-07-06 23:10:00|4551|4548|4549.3|4546.3|4551|4548|4549.1|4546.1|0
1594077300000|2020-07-06 23:15:00|4549.4|4546.4|4551.7|4548.7|4551.7|4548.7|4549.4|4546.4|0
1594077600000|2020-07-06 23:20:00|4552.1|4549.1|4552.4|4549.4|4553.8|4550.8|4552.1|4549.1|0
1594077900000|2020-07-06 23:25:00|4552.7|4549.7|4551|4548|4553.1|4550.1|4550.8|4547.8|0
1594078200000|2020-07-06 23:30:00|4551.1|4548.1|4551.2|4548.2|4551.2|4548.2|4550.4|4547.4|0
1594078500000|2020-07-06 23:35:00|4551|4548|4550.4|4547.4|4551.8|4548.8|4550|4547|0
1594078800000|2020-07-06 23:40:00|4550.3|4547.3|4549.8|4546.8|4550.5|4547.5|4549.5|4546.5|0
1594079100000|2020-07-06 23:45:00|4549.9|4546.9|4552.1|4549.1|4552.5|4549.5|4548.2|4545.2|0
1594079400000|2020-07-06 23:50:00|4552|4549|4551.4|4548.4|4553.1|4550.1|4551.4|4548.4|0
1594079700000|2020-07-06 23:55:00|4551.5|4548.5|4552.1|4547.1|4553|4550|4550.6|4547.1|0
1594080000000|2020-07-07 00:00:00|4552.2|4547.2|4550|4545|4552.2|4547.2|4547.3|4542.3|0
1594080300000|2020-07-07 00:05:00|4550.1|4545.1|4552.1|4547.1|4552.3|4547.3|4549|4544|0
1594080600000|2020-07-07 00:10:00|4552.2|4547.2|4554.9|4549.9|4555.1|4550.1|4552.2|4547.2|0
1594080900000|2020-07-07 00:15:00|4554.8|4549.8|4560.5|4555.5|4560.5|4555.5|4554.8|4549.8|0
1594081200000|2020-07-07 00:20:00|4560.6|4555.6|4560.4|4555.4|4561.7|4556.7|4559.6|4554.6|0
1594081500000|2020-07-07 00:25:00|4560.3|4555.3|4559.4|4554.4|4561.5|4556.5|4559.4|4554.4|0
1594081800000|2020-07-07 00:30:00|4559.1|4554.1|4558|4553|4560.5|4555.5|4557.9|4552.9|0
1594082100000|2020-07-07 00:35:00|4558.2|4553.2|4559.9|4554.9|4560.2|4555.2|4557.8|4552.8|0
1594082400000|2020-07-07 00:40:00|4559.8|4554.8|4562.6|4557.6|4563.2|4558.2|4559.8|4554.8|0
1594082700000|2020-07-07 00:45:00|4562.7|4557.7|4563.3|4558.3|4564.3|4559.3|4561.5|4556.5|0
1594083000000|2020-07-07 00:50:00|4563.4|4558.4|4565|4560|4565.4|4560.4|4563.4|4558.4|0
1594083300000|2020-07-07 00:55:00|4564.8|4559.8|4563.3|4558.3|4565.3|4560.3|4563.3|4558.3|0
1594083600000|2020-07-07 01:00:00|4563.2|4558.2|4564.4|4559.4|4565.8|4560.8|4561.3|4556.3|0
1594083900000|2020-07-07 01:05:00|4564.2|4559.2|4559.4|4554.4|4564.4|4559.4|4557.9|4552.9|0
1594084200000|2020-07-07 01:10:00|4559.5|4554.5|4552.1|4547.1|4559.9|4554.9|4552.1|4547.1|0
1594084500000|2020-07-07 01:15:00|4552|4547|4548.1|4543.1|4552|4547|4543.2|4538.2|0
1594084800000|2020-07-07 01:20:00|4547.9|4542.9|4548.3|4543.3|4551.2|4546.2|4547.3|4542.3|0
1594085100000|2020-07-07 01:25:00|4548.2|4543.2|4547.5|4542.5|4548.9|4543.9|4546.2|4541.2|0
1594085400000|2020-07-07 01:30:00|4547.4|4542.4|4550.3|4545.3|4552.4|4547.4|4546.6|4541.6|0
1594085700000|2020-07-07 01:35:00|4550.4|4545.4|4544|4539|4550.5|4545.5|4542.2|4537.2|0
1594086000000|2020-07-07 01:40:00|4544.1|4539.1|4538.8|4533.8|4544.1|4539.1|4538.1|4533.1|0
1594086300000|2020-07-07 01:45:00|4538.9|4533.9|4541.6|4536.6|4542.8|4537.8|4538.1|4533.1|0
1594086600000|2020-07-07 01:50:00|4541.5|4536.5|4538|4533|4542.4|4537.4|4535.7|4530.7|0
1594086900000|2020-07-07 01:55:00|4538.1|4533.1|4534.1|4529.1|4538.2|4533.2|4532.7|4527.7|0
1594087200000|2020-07-07 02:00:00|4533.5|4528.5|4536.3|4531.3|4536.4|4531.4|4531.4|4526.4|0
1594087500000|2020-07-07 02:05:00|4536.1|4531.1|4538.1|4533.1|4538.3|4533.3|4534.8|4529.8|0
1594087800000|2020-07-07 02:10:00|4538|4533|4538|4533|4538.6|4533.6|4537.2|4532.2|0
1594088100000|2020-07-07 02:15:00|4538.1|4533.1|4538.1|4533.1|4538.9|4533.9|4535.8|4530.8|0
1594088400000|2020-07-07 02:20:00|4538.3|4533.3|4539.9|4534.9|4540.5|4535.5|4538.2|4533.2|0
1594088700000|2020-07-07 02:25:00|4539.8|4534.8|4537.1|4532.1|4540.7|4535.7|4536.9|4531.9|0
1594089000000|2020-07-07 02:30:00|4537|4532|4534.7|4529.7|4537|4532|4532|4527|0
1594089300000|2020-07-07 02:35:00|4534.6|4529.6|4540|4535|4541.1|4536.1|4534.5|4529.5|0
1594089600000|2020-07-07 02:40:00|4540.1|4535.1|4538.9|4533.9|4543.6|4538.6|4538.6|4533.6|0
1594089900000|2020-07-07 02:45:00|4538.8|4533.8|4535|4530|4540.4|4535.4|4534|4529|0
1594090200000|2020-07-07 02:50:00|4535.1|4530.1|4535.6|4530.6|4537.9|4532.9|4534.7|4529.7|0
1594090500000|2020-07-07 02:55:00|4535.4|4530.4|4535.7|4530.7|4536.8|4531.8|4533.6|4528.6|0
1594090800000|2020-07-07 03:00:00|4535.8|4530.8|4536.4|4531.4|4538.2|4533.2|4535.8|4530.8|0
1594091100000|2020-07-07 03:05:00|4536.5|4531.5|4538.4|4533.4|4538.5|4533.5|4535.8|4530.8|0
1594091400000|2020-07-07 03:10:00|4538.6|4533.6|4539.4|4534.4|4540.6|4535.6|4538.3|4533.3|0
1594091700000|2020-07-07 03:15:00|4539.3|4534.3|4540.4|4535.4|4540.9|4535.9|4538.2|4533.2|0
1594092000000|2020-07-07 03:20:00|4540.3|4535.3|4538.3|4533.3|4541|4536|4537.9|4532.9|0
1594092300000|2020-07-07 03:25:00|4538.2|4533.2|4541.5|4536.5|4541.7|4536.7|4538.1|4533.1|0
1594092600000|2020-07-07 03:30:00|4541.6|4536.6|4542.4|4537.4|4542.6|4537.6|4540.9|4535.9|0
1594092900000|2020-07-07 03:35:00|4542.3|4537.3|4542.5|4537.5|4543.6|4538.6|4540.7|4535.7|0
1594093200000|2020-07-07 03:40:00|4542.4|4537.4|4541.9|4536.9|4542.6|4537.6|4541.1|4536.1|0
1594093500000|2020-07-07 03:45:00|4542|4537|4541.8|4536.8|4542.5|4537.5|4541.3|4536.3|0
1594093800000|2020-07-07 03:50:00|4541.7|4536.7|4541.5|4536.5|4542.1|4537.1|4540.9|4535.9|0
1594094100000|2020-07-07 03:55:00|4541.6|4536.6|4542.1|4537.1|4542.6|4537.6|4541.2|4536.2|0
1594094400000|2020-07-07 04:00:00|4541.8|4536.8|4540.3|4535.3|4542.1|4537.1|4540.3|4535.3|0
1594094700000|2020-07-07 04:05:00|4540.4|4535.4|4539.1|4534.1|4541.2|4536.2|4539|4534|0
1594095000000|2020-07-07 04:10:00|4539.2|4534.2|4537.5|4532.5|4539.2|4534.2|4536.1|4531.1|0
1594095300000|2020-07-07 04:15:00|4537.4|4532.4|4536.4|4531.4|4538.9|4533.9|4536.3|4531.3|0
1594095600000|2020-07-07 04:20:00|4536.5|4531.5|4535.4|4530.4|4537.4|4532.4|4535.3|4530.3|0
1594095900000|2020-07-07 04:25:00|4535.6|4530.6|4536.1|4531.1|4536.7|4531.7|4534.7|4529.7|0
1594096200000|2020-07-07 04:30:00|4535.9|4530.9|4536.4|4531.4|4537.8|4532.8|4532|4527|0
1594096500000|2020-07-07 04:35:00|4536.3|4531.3|4536.5|4531.5|4536.5|4531.5|4534.8|4529.8|0
1594096800000|2020-07-07 04:40:00|4536.4|4531.4|4537|4532|4538|4533|4536.1|4531.1|0
1594097100000|2020-07-07 04:45:00|4536.9|4531.9|4537.5|4532.5|4538|4533|4536.4|4531.4|0
1594097400000|2020-07-07 04:50:00|4537.4|4532.4|4536.8|4531.8|4537.9|4532.9|4536.3|4531.3|0
1594097700000|2020-07-07 04:55:00|4536.9|4531.9|4536.1|4531.1|4537.2|4532.2|4535.5|4530.5|0
1594098000000|2020-07-07 05:00:00|4535.9|4530.9|4538.4|4533.4|4538.5|4533.5|4535.3|4530.3|0
1594098300000|2020-07-07 05:05:00|4538.3|4533.3|4537.5|4532.5|4538.7|4533.7|4537.5|4532.5|0
1594098600000|2020-07-07 05:10:00|4537.8|4532.8|4539.5|4534.5|4540|4535|4536.8|4531.8|0
1594098900000|2020-07-07 05:15:00|4539.7|4534.7|4536.5|4531.5|4540.4|4535.4|4536.1|4531.1|0
1594099200000|2020-07-07 05:20:00|4536.4|4531.4|4534.6|4529.6|4537.1|4532.1|4534.5|4529.5|0
1594099500000|2020-07-07 05:25:00|4534.7|4529.7|4533.2|4528.2|4535.7|4530.7|4532.7|4527.7|0
1594099800000|2020-07-07 05:30:00|4533.3|4528.3|4533.2|4528.2|4534.3|4529.3|4532.6|4527.6|0
1594100100000|2020-07-07 05:35:00|4533.1|4528.1|4533|4528|4534.1|4529.1|4532.5|4527.5|0
1594100400000|2020-07-07 05:40:00|4532.9|4527.9|4533.8|4528.8|4534.5|4529.5|4532.5|4527.5|0
1594100700000|2020-07-07 05:45:00|4533.6|4528.6|4529.6|4524.6|4533.6|4528.6|4529.6|4524.6|0
1594101000000|2020-07-07 05:50:00|4529.5|4524.5|4528.6|4523.6|4530.8|4525.8|4528.6|4523.6|0
1594101300000|2020-07-07 05:55:00|4528.5|4523.5|4531.2|4526.2|4531.4|4526.4|4528.4|4523.4|0
1594101600000|2020-07-07 06:00:00|4531.6|4526.6|4523.4|4518.4|4532.3|4527.3|4522.4|4517.4|0
1594101900000|2020-07-07 06:05:00|4523.7|4518.7|4521|4516|4524.7|4519.7|4518.4|4513.4|0
1594102200000|2020-07-07 06:10:00|4520.9|4515.9|4521|4516|4521.7|4516.7|4518.5|4513.5|0
1594102500000|2020-07-07 06:15:00|4521.1|4516.1|4523.3|4518.3|4523.4|4518.4|4520.4|4515.4|0
1594102800000|2020-07-07 06:20:00|4523.4|4518.4|4522.8|4517.8|4523.4|4518.4|4521.7|4516.7|0
1594103100000|2020-07-07 06:25:00|4522.9|4517.9|4522.3|4517.3|4523.6|4518.6|4522|4517|0
1594103400000|2020-07-07 06:30:00|4522.4|4517.4|4525|4520|4525.5|4520.5|4522.2|4517.2|0
1594103700000|2020-07-07 06:35:00|4525.1|4520.1|4526|4521|4526.8|4521.8|4524.8|4519.8|0
1594104000000|2020-07-07 06:40:00|4525.9|4520.9|4528.5|4523.5|4528.8|4523.8|4525.6|4520.6|0
1594104300000|2020-07-07 06:45:00|4528.6|4523.6|4526.1|4521.1|4529|4524|4526|4521|0
1594104600000|2020-07-07 06:50:00|4526.3|4521.3|4525|4520|4527|4522|4524.6|4519.6|0
1594104900000|2020-07-07 06:55:00|4525.1|4520.1|4524.1|4519.1|4525.3|4520.3|4523.5|4518.5|0
1594105200000|2020-07-07 07:00:00|4524.8|4519.8|4520.1|4515.1|4526.5|4521.5|4519.9|4514.9|0
1594105500000|2020-07-07 07:05:00|4520.2|4515.2|4514.1|4509.1|4520.2|4515.2|4511.1|4506.1|0
1594105800000|2020-07-07 07:10:00|4514|4509|4513|4508|4515.1|4510.1|4511|4506|0
1594106100000|2020-07-07 07:15:00|4513.2|4508.2|4514|4509|4515.2|4510.2|4512|4507|0
1594106400000|2020-07-07 07:20:00|4513.9|4508.9|4507.3|4502.3|4514.6|4509.6|4506.4|4501.4|0
1594106700000|2020-07-07 07:25:00|4507.1|4502.1|4507.8|4502.8|4509|4504|4504.2|4499.2|0
1594107000000|2020-07-07 07:30:00|4508|4503|4510|4505|4510|4505|4505.6|4500.6|0
1594107300000|2020-07-07 07:35:00|4509.9|4504.9|4510.9|4505.9|4511.5|4506.5|4509.2|4504.2|0
1594107600000|2020-07-07 07:40:00|4511.1|4506.1|4514|4509|4515.3|4510.3|4509.4|4504.4|0
1594107900000|2020-07-07 07:45:00|4513.6|4508.6|4515.3|4510.3|4515.7|4510.7|4512.8|4507.8|0
1594108200000|2020-07-07 07:50:00|4515.2|4510.2|4514.5|4509.5|4516.1|4511.1|4513.8|4508.8|0
1594108500000|2020-07-07 07:55:00|4514.4|4509.4|4517|4512|4517.6|4512.6|4513.9|4508.9|0
1594108800000|2020-07-07 08:00:00|4516.9|4511.9|4516.3|4513.3|4527.4|4524.4|4511.6|4508.6|0
1594109100000|2020-07-07 08:05:00|4516.1|4513.1|4511.1|4508.1|4516.6|4513.6|4508.9|4505.9|0
1594109400000|2020-07-07 08:10:00|4511.2|4508.2|4513.8|4510.8|4516.2|4513.2|4509.8|4506.8|0
1594109700000|2020-07-07 08:15:00|4514.4|4511.4|4509.5|4506.5|4514.6|4511.6|4509|4506|0
1594110000000|2020-07-07 08:20:00|4509.8|4506.8|4512.4|4509.4|4513.4|4510.4|4509.5|4506.5|0
1594110300000|2020-07-07 08:25:00|4512|4509|4502.1|4499.1|4512.7|4509.7|4501.6|4498.6|0
1594110600000|2020-07-07 08:30:00|4501.4|4498.4|4494.4|4491.4|4505.1|4502.1|4494.4|4491.4|0
1594110900000|2020-07-07 08:35:00|4495.3|4492.3|4495.8|4492.8|4496.6|4493.6|4493|4490|0
1594111200000|2020-07-07 08:40:00|4495.6|4492.6|4483.8|4480.8|4495.8|4492.8|4483.7|4480.7|0
1594111500000|2020-07-07 08:45:00|4483.4|4480.4|4486.8|4483.8|4488.7|4485.7|4483.3|4480.3|0
1594111800000|2020-07-07 08:50:00|4486.3|4483.3|4483.3|4480.3|4486.3|4483.3|4480.3|4477.3|0
1594112100000|2020-07-07 08:55:00|4483.2|4480.2|4483.5|4480.5|4484.6|4481.6|4482.4|4479.4|0
1594112400000|2020-07-07 09:00:00|4483.3|4480.3|4481.2|4478.2|4485.1|4482.1|4480.9|4477.9|0
1594112700000|2020-07-07 09:05:00|4481.1|4478.1|4484.1|4481.1|4485.4|4482.4|4479.6|4476.6|0
1594113000000|2020-07-07 09:10:00|4484.8|4481.8|4485.3|4482.3|4486.8|4483.8|4483|4480|0
1594113300000|2020-07-07 09:15:00|4485.7|4482.7|4491.3|4488.3|4491.3|4488.3|4483.5|4480.5|0
1594113600000|2020-07-07 09:20:00|4491.1|4488.1|4489.8|4486.8|4491.1|4488.1|4486.9|4483.9|0
1594113900000|2020-07-07 09:25:00|4489.7|4486.7|4487.9|4484.9|4490|4487|4486|4483|0
1594114200000|2020-07-07 09:30:00|4487.5|4484.5|4487.9|4484.9|4488.1|4485.1|4486.4|4483.4|0
1594114500000|2020-07-07 09:35:00|4488|4485|4494.4|4491.4|4494.6|4491.6|4487.2|4484.2|0
1594114800000|2020-07-07 09:40:00|4494.6|4491.6|4497.2|4494.2|4497.5|4494.5|4494.5|4491.5|0
1594115100000|2020-07-07 09:45:00|4497.4|4494.4|4491.4|4488.4|4497.4|4494.4|4491.2|4488.2|0
1594115400000|2020-07-07 09:50:00|4491.6|4488.6|4489.1|4486.1|4491.7|4488.7|4488.7|4485.7|0
1594115700000|2020-07-07 09:55:00|4489.3|4486.3|4491.6|4488.6|4492.5|4489.5|4486.9|4483.9|0
1594116000000|2020-07-07 10:00:00|4491.7|4488.7|4493.2|4490.2|4493.7|4490.7|4491.5|4488.5|0
1594116300000|2020-07-07 10:05:00|4493.1|4490.1|4493.6|4490.6|4493.6|4490.6|4492.5|4489.5|0
1594116600000|2020-07-07 10:10:00|4493.5|4490.5|4494.3|4491.3|4495|4492|4493.5|4490.5|0
1594116900000|2020-07-07 10:15:00|4494.2|4491.2|4496.3|4493.3|4496.3|4493.3|4493.9|4490.9|0
1594117200000|2020-07-07 10:20:00|4495.8|4492.8|4495.3|4492.3|4496|4493|4493.8|4490.8|0
1594117500000|2020-07-07 10:25:00|4495.4|4492.4|4497.3|4494.3|4498|4495|4494.9|4491.9|0
1594117800000|2020-07-07 10:30:00|4496.9|4493.9|4494.8|4491.8|4497|4494|4494.2|4491.2|0
1594118100000|2020-07-07 10:35:00|4494.7|4491.7|4494.3|4491.3|4495.4|4492.4|4493.2|4490.2|0
1594118400000|2020-07-07 10:40:00|4494.2|4491.2|4494.5|4491.5|4495.2|4492.2|4494|4491|0
1594118700000|2020-07-07 10:45:00|4494.6|4491.6|4496.4|4493.4|4497|4494|4494.6|4491.6|0
1594119000000|2020-07-07 10:50:00|4496.5|4493.5|4496.2|4493.2|4496.9|4493.9|4495.1|4492.1|0
1594119300000|2020-07-07 10:55:00|4497|4494|4496.9|4493.9|4497.9|4494.9|4496|4493|0
1594119600000|2020-07-07 11:00:00|4499|4496|4501.9|4498.9|4505.4|4502.4|4498.7|4495.7|0
1594119900000|2020-07-07 11:05:00|4501.8|4498.8|4501.7|4498.7|4503.1|4500.1|4500.4|4497.4|0
1594120200000|2020-07-07 11:10:00|4501.8|4498.8|4504|4501|4504.7|4501.7|4500.8|4497.8|0
1594120500000|2020-07-07 11:15:00|4504.2|4501.2|4510.5|4507.5|4510.8|4507.8|4504.1|4501.1|0
1594120800000|2020-07-07 11:20:00|4510.2|4507.2|4510.5|4507.5|4512.2|4509.2|4508.5|4505.5|0
1594121100000|2020-07-07 11:25:00|4510.1|4507.1|4510.3|4507.3|4511.3|4508.3|4507.9|4504.9|0
1594121400000|2020-07-07 11:30:00|4510.4|4507.4|4510.6|4507.6|4514|4511|4510.4|4507.4|0
1594121700000|2020-07-07 11:35:00|4510.7|4507.7|4506.1|4503.1|4510.8|4507.8|4502.8|4499.8|0
1594122000000|2020-07-07 11:40:00|4505.3|4502.3|4509.8|4506.8|4510.6|4507.6|4505.1|4502.1|0
1594122300000|2020-07-07 11:45:00|4509.9|4506.9|4514.7|4511.7|4514.8|4511.8|4508|4505|0
1594122600000|2020-07-07 11:50:00|4515|4512|4518.5|4515.5|4520.8|4517.8|4515|4512|0
1594122900000|2020-07-07 11:55:00|4518.4|4515.4|4518.5|4515.5|4519.2|4516.2|4517.9|4514.9|0
1594123200000|2020-07-07 12:00:00|4518.7|4515.7|4519.8|4516.8|4523.5|4520.5|4518.7|4515.7|0
1594123500000|2020-07-07 12:05:00|4520.2|4517.2|4520.1|4517.1|4521|4518|4519|4516|0
1594123800000|2020-07-07 12:10:00|4520.3|4517.3|4519.1|4516.1|4520.3|4517.3|4518.1|4515.1|0
1594124100000|2020-07-07 12:15:00|4519|4516|4520.5|4517.5|4521.1|4518.1|4518.2|4515.2|0
1594124400000|2020-07-07 12:20:00|4520.3|4517.3|4516.5|4513.5|4520.7|4517.7|4515.8|4512.8|0
1594124700000|2020-07-07 12:25:00|4517.1|4514.1|4519.4|4516.4|4519.8|4516.8|4516.8|4513.8|0
1594125000000|2020-07-07 12:30:00|4519.6|4516.6|4516.4|4513.4|4520|4517|4515.4|4512.4|0
1594125300000|2020-07-07 12:35:00|4516.5|4513.5|4514.5|4511.5|4516.8|4513.8|4514.2|4511.2|0
1594125600000|2020-07-07 12:40:00|4514.3|4511.3|4510.2|4507.2|4515|4512|4509.2|4506.2|0
1594125900000|2020-07-07 12:45:00|4509.9|4506.9|4511.1|4508.1|4511.4|4508.4|4508.7|4505.7|0
1594126200000|2020-07-07 12:50:00|4511.2|4508.2|4516.5|4513.5|4516.6|4513.6|4510.9|4507.9|0
1594126500000|2020-07-07 12:55:00|4516.6|4513.6|4516.1|4513.1|4516.9|4513.9|4513.5|4510.5|0
1594126800000|2020-07-07 13:00:00|4516.5|4513.5|4520.3|4517.3|4520.3|4517.3|4516.5|4513.5|0
1594127100000|2020-07-07 13:05:00|4520.4|4517.4|4522.4|4519.4|4523.4|4520.4|4520.4|4517.4|0
1594127400000|2020-07-07 13:10:00|4524.2|4521.2|4524.1|4521.1|4524.6|4521.6|4522.1|4519.1|0
1594127700000|2020-07-07 13:15:00|4523.8|4520.8|4523.9|4520.9|4524.4|4521.4|4521.2|4518.2|0
1594128000000|2020-07-07 13:20:00|4524|4521|4522.7|4519.7|4524|4521|4522.7|4519.7|0
1594128300000|2020-07-07 13:25:00|4523.1|4520.1|4524.9|4521.9|4527.7|4524.7|4523.1|4520.1|0
1594128600000|2020-07-07 13:30:00|4524.2|4521.2|4549|4547.2|4549.5|4547.7|4505.9|4504.1|0
1594128900000|2020-07-07 13:35:00|4548.1|4546.3|4497.5|4495.7|4548.6|4546.8|4495.3|4493.5|0
1594129200000|2020-07-07 13:40:00|4497.3|4495.5|4538|4536.2|4539.1|4537.3|4496.8|4495|0
1594129500000|2020-07-07 13:45:00|4537.3|4535.5|4537.5|4535.7|4544|4542.2|4525.5|4523.7|0
1594129800000|2020-07-07 13:50:00|4537.3|4535.5|4517.6|4515.8|4540.6|4538.8|4517.2|4515.4|0
1594130100000|2020-07-07 13:55:00|4517.9|4516.1|4514.5|4512.7|4534.3|4532.5|4513.5|4511.7|0
1594130400000|2020-07-07 14:00:00|4512.8|4511|4508.3|4506.5|4519.1|4517.3|4506.7|4504.9|0
1594130700000|2020-07-07 14:05:00|4509.3|4507.5|4506.1|4504.3|4509.6|4507.8|4495.7|4493.9|0
1594131000000|2020-07-07 14:10:00|4506.3|4504.5|4526.6|4524.8|4528.1|4526.3|4501.9|4500.1|0
1594131300000|2020-07-07 14:15:00|4526.7|4524.9|4540.4|4538.6|4540.9|4539.1|4522.5|4520.7|0
1594131600000|2020-07-07 14:20:00|4540.9|4539.1|4542.9|4541.1|4544.4|4542.6|4536.2|4534.4|0
1594131900000|2020-07-07 14:25:00|4542.8|4541|4535.9|4534.1|4543.2|4541.4|4531.3|4529.5|0
1594132200000|2020-07-07 14:30:00|4536|4534.2|4528.1|4526.3|4544.9|4543.1|4527.4|4525.6|0
1594132500000|2020-07-07 14:35:00|4527.9|4526.1|4522.6|4520.8|4533.1|4531.3|4522.6|4520.8|0
1594132800000|2020-07-07 14:40:00|4522.5|4520.7|4529.5|4527.7|4531|4529.2|4520.8|4519|0
1594133100000|2020-07-07 14:45:00|4529|4527.2|4533.6|4531.8|4534.2|4532.4|4521.9|4520.1|0
1594133400000|2020-07-07 14:50:00|4533.9|4532.1|4543.4|4541.6|4543.5|4541.7|4531.7|4529.9|0
1594133700000|2020-07-07 14:55:00|4542.8|4541|4540.8|4539|4543.8|4542|4538.3|4536.5|0
1594134000000|2020-07-07 15:00:00|4540.9|4539.1|4546|4544.2|4546|4544.2|4538.6|4536.8|0
1594134300000|2020-07-07 15:05:00|4546.4|4544.6|4556.1|4554.3|4556.1|4554.3|4546.3|4544.5|0
1594134600000|2020-07-07 15:10:00|4556.2|4554.4|4559.1|4557.3|4561.4|4559.6|4555.9|4554.1|0
1594134900000|2020-07-07 15:15:00|4558.9|4557.1|4563.4|4561.6|4563.8|4562|4557.2|4555.4|0
1594135200000|2020-07-07 15:20:00|4563.3|4561.5|4565.3|4563.5|4566.7|4564.9|4561.4|4559.6|0
1594135500000|2020-07-07 15:25:00|4564.8|4563|4564.8|4563|4569.2|4567.4|4564.1|4562.3|0
1594135800000|2020-07-07 15:30:00|4565.4|4563.6|4554.9|4553.1|4570|4568.2|4554.6|4552.8|0
1594136100000|2020-07-07 15:35:00|4554.7|4552.9|4550.1|4548.3|4561.8|4560|4548.4|4546.6|0
1594136400000|2020-07-07 15:40:00|4550.2|4548.4|4558.4|4556.6|4559.1|4557.3|4549.8|4548|0
1594136700000|2020-07-07 15:45:00|4558.3|4556.5|4559.4|4557.6|4559.4|4557.6|4553.2|4551.4|0
1594137000000|2020-07-07 15:50:00|4559.5|4557.7|4559.5|4557.7|4562|4560.2|4554|4552.2|0
1594137300000|2020-07-07 15:55:00|4559.4|4557.6|4552.2|4550.4|4561.4|4559.6|4549.2|4547.4|0
1594137600000|2020-07-07 16:00:00|4552.3|4550.5|4550.6|4548.8|4559.9|4558.1|4550.2|4548.4|0
1594137900000|2020-07-07 16:05:00|4551.1|4549.3|4545.5|4543.7|4552.7|4550.9|4543.8|4542|0
1594138200000|2020-07-07 16:10:00|4545.8|4544|4539.1|4537.3|4547|4545.2|4539.1|4537.3|0
1594138500000|2020-07-07 16:15:00|4539|4537.2|4540.3|4538.5|4540.7|4538.9|4534|4532.2|0
1594138800000|2020-07-07 16:20:00|4540.6|4538.8|4533.9|4532.1|4543.6|4541.8|4533.9|4532.1|0
1594139100000|2020-07-07 16:25:00|4533.8|4532|4536.4|4534.6|4538.5|4536.7|4529|4527.2|0
1594139400000|2020-07-07 16:30:00|4535.5|4533.7|4540.4|4538.6|4541.3|4539.5|4533.1|4531.3|0
1594139700000|2020-07-07 16:35:00|4540.3|4538.5|4539.9|4538.1|4541.9|4540.1|4538.5|4536.7|0
1594140000000|2020-07-07 16:40:00|4540|4538.2|4530|4528.2|4541.2|4539.4|4528.2|4526.4|0
1594140300000|2020-07-07 16:45:00|4529.8|4528|4535.4|4533.6|4536.6|4534.8|4528.6|4526.8|0
1594140600000|2020-07-07 16:50:00|4535.5|4533.7|4532.9|4531.1|4536.9|4535.1|4532.5|4530.7|0
1594140900000|2020-07-07 16:55:00|4533.1|4531.3|4543.7|4541.9|4543.7|4541.9|4532.6|4530.8|0
1594141200000|2020-07-07 17:00:00|4543.6|4541.8|4540.7|4538.9|4545.4|4543.6|4540.7|4538.9|0
1594141500000|2020-07-07 17:05:00|4540.8|4539|4528.1|4526.3|4542.3|4540.5|4526.6|4524.8|0
1594141800000|2020-07-07 17:10:00|4528.2|4526.4|4530.8|4529|4531|4529.2|4524.1|4522.3|0
1594142100000|2020-07-07 17:15:00|4530.9|4529.1|4534.1|4532.3|4534.7|4532.9|4530.7|4528.9|0
1594142400000|2020-07-07 17:20:00|4533.9|4532.1|4533|4531.2|4533.9|4532.1|4530.5|4528.7|0
1594142700000|2020-07-07 17:25:00|4533.1|4531.3|4533.7|4531.9|4535.1|4533.3|4529.1|4527.3|0
1594143000000|2020-07-07 17:30:00|4533.8|4532|4534|4532.2|4535.4|4533.6|4529.5|4527.7|0
1594143300000|2020-07-07 17:35:00|4534.1|4532.3|4532.1|4530.3|4535.8|4534|4531.4|4529.6|0
1594143600000|2020-07-07 17:40:00|4532|4530.2|4540|4538.2|4540.3|4538.5|4529.5|4527.7|0
1594143900000|2020-07-07 17:45:00|4539.9|4538.1|4534.7|4532.9|4540.2|4538.4|4534.6|4532.8|0
1594144200000|2020-07-07 17:50:00|4535.6|4533.8|4525.5|4523.7|4537.8|4536|4524.2|4522.4|0
1594144500000|2020-07-07 17:55:00|4525.3|4523.5|4527.1|4525.3|4528.3|4526.5|4524.6|4522.8|0
1594144800000|2020-07-07 18:00:00|4526.7|4524.9|4522.2|4520.4|4527.4|4525.6|4522|4520.2|0
1594145100000|2020-07-07 18:05:00|4521.9|4520.1|4525.2|4523.4|4528.3|4526.5|4519.9|4518.1|0
1594145400000|2020-07-07 18:10:00|4525.1|4523.3|4525.4|4523.6|4527.2|4525.4|4524.9|4523.1|0
1594145700000|2020-07-07 18:15:00|4525.3|4523.5|4521.4|4519.6|4525.9|4524.1|4519.9|4518.1|0
1594146000000|2020-07-07 18:20:00|4521.3|4519.5|4521|4519.2|4522.4|4520.6|4517.4|4515.6|0
1594146300000|2020-07-07 18:25:00|4520.8|4519|4518.5|4516.7|4523.8|4522|4516.6|4514.8|0
1594146600000|2020-07-07 18:30:00|4518.2|4516.4|4512.5|4510.7|4518.4|4516.6|4508.1|4506.3|0
1594146900000|2020-07-07 18:35:00|4512.3|4510.5|4502.9|4501.1|4513.5|4511.7|4502.1|4500.3|0
1594147200000|2020-07-07 18:40:00|4503|4501.2|4514.8|4513|4515.1|4513.3|4502.9|4501.1|0
1594147500000|2020-07-07 18:45:00|4514.6|4512.8|4508.9|4507.1|4515.5|4513.7|4508.3|4506.5|0
1594147800000|2020-07-07 18:50:00|4508.8|4507|4497.6|4495.8|4509.6|4507.8|4497.5|4495.7|0
1594148100000|2020-07-07 18:55:00|4497|4495.2|4512.8|4511|4513.7|4511.9|4496.3|4494.5|0
1594148400000|2020-07-07 19:00:00|4512.7|4510.9|4501.4|4499.6|4512.7|4510.9|4500.5|4498.7|0
1594148700000|2020-07-07 19:05:00|4501.2|4499.4|4499.5|4497.7|4509.5|4507.7|4498.4|4496.6|0
1594149000000|2020-07-07 19:10:00|4499.3|4497.5|4492.6|4490.8|4502.2|4500.4|4491.9|4490.1|0
1594149300000|2020-07-07 19:15:00|4491.5|4489.7|4499.5|4497.7|4502.7|4500.9|4490.2|4488.4|0
1594149600000|2020-07-07 19:20:00|4499.6|4497.8|4507.3|4505.5|4509.4|4507.6|4497.2|4495.4|0
1594149900000|2020-07-07 19:25:00|4506.5|4504.7|4505|4503.2|4509.5|4507.7|4502.4|4500.6|0
1594150200000|2020-07-07 19:30:00|4505.1|4503.3|4515.7|4513.9|4516|4514.2|4503.4|4501.6|0
1594150500000|2020-07-07 19:35:00|4515.3|4513.5|4515.9|4514.1|4517.2|4515.4|4512.5|4510.7|0
1594150800000|2020-07-07 19:40:00|4515.7|4513.9|4511.7|4509.9|4520|4518.2|4508|4506.2|0
1594151100000|2020-07-07 19:45:00|4511.2|4509.4|4504.7|4502.9|4511.3|4509.5|4502.9|4501.1|0
1594151400000|2020-07-07 19:50:00|4505.2|4503.4|4491.5|4489.7|4505.4|4503.6|4490.7|4488.9|0
1594151700000|2020-07-07 19:55:00|4491.6|4489.8|4491.6|4489.8|4498.6|4496.8|4489.4|4487.6|0
1594152000000|2020-07-07 20:00:00|4492.3|4489.3|4491.4|4488.4|4494.6|4491.6|4487.6|4484.6|0
1594152300000|2020-07-07 20:05:00|4491.6|4488.6|4494.9|4491.9|4495.1|4492.1|4490.2|4487.2|0
1594152600000|2020-07-07 20:10:00|4494.6|4491.6|4494.2|4491.2|4497.5|4494.5|4494.2|4491.2|0
1594152900000|2020-07-07 20:15:00|4494|4491|4493.9|4490.9|4494.3|4491.3|4491.5|4488.5|0
1594153200000|2020-07-07 20:20:00|4494|4491|4493.2|4490.2|4494.1|4491.1|4492.8|4489.8|0
1594153500000|2020-07-07 20:25:00|4493.1|4490.1|4491.5|4488.5|4493.2|4490.2|4491.4|4488.4|0
1594153800000|2020-07-07 20:30:00|4491.3|4488.3|4490.8|4487.8|4491.3|4488.3|4490|4487|0
1594154100000|2020-07-07 20:35:00|4490.7|4487.7|4490.5|4487.5|4491.3|4488.3|4489.3|4486.3|0
1594154400000|2020-07-07 20:40:00|4490.6|4487.6|4488.6|4485.6|4491.2|4488.2|4487.4|4484.4|0
1594154700000|2020-07-07 20:45:00|4488.7|4485.7|4490.2|4487.2|4490.8|4487.8|4488.7|4485.7|0
1594155000000|2020-07-07 20:50:00|4490.4|4487.4|4492|4489|4492.1|4489.1|4490.4|4487.4|0
1594155300000|2020-07-07 20:55:00|4491.9|4488.9|4491.1|4488.1|4493|4490|4491.1|4488.1|0
1594155600000|2020-07-07 21:00:00|4491.3|4488.3|4490.1|4487.1|4491.5|4488.5|4488.7|4485.7|0
1594155900000|2020-07-07 21:05:00|4490|4487|4488.7|4485.7|4490.4|4487.4|4487.7|4484.7|0
1594156200000|2020-07-07 21:10:00|4488.6|4485.6|4485.6|4482.6|4488.8|4485.8|4485.6|4482.6|0
1594156500000|2020-07-07 21:15:00|4485.4|4482.4|4486.1|4483.1|4487.2|4484.2|4485.3|4482.3|0
1594156800000|2020-07-07 21:20:00|4486.2|4483.2|4485.3|4482.3|4486.5|4483.5|4485.3|4482.3|0
1594157100000|2020-07-07 21:25:00|4485.2|4482.2|4485.7|4482.7|4486|4483|4485.1|4482.1|0
1594157400000|2020-07-07 21:30:00|4485.8|4482.8|4486.6|4483.6|4487.1|4484.1|4485.6|4482.6|0
1594157700000|2020-07-07 21:35:00|4486.5|4483.5|4485.7|4482.7|4486.6|4483.6|4484.9|4481.9|0
1594158000000|2020-07-07 21:40:00|4486.1|4483.1|4485.5|4482.5|4486.3|4483.3|4485.3|4482.3|0
1594158300000|2020-07-07 21:45:00|4485.7|4482.7|4485.5|4482.5|4485.8|4482.8|4485|4482|0
1594158600000|2020-07-07 21:50:00|4485.4|4482.4|4485.7|4482.7|4486.2|4483.2|4485.1|4482.1|0
1594158900000|2020-07-07 21:55:00|4485.6|4482.6|4486.1|4483.1|4486.5|4483.5|4485.4|4482.4|0
1594159200000|2020-07-07 22:00:00|4486|4483|4489.4|4486.4|4489.5|4486.5|4486|4483|0
1594159500000|2020-07-07 22:05:00|4489.6|4486.6|4491.9|4488.9|4493.1|4490.1|4489.6|4486.6|0
1594159800000|2020-07-07 22:10:00|4492|4489|4492.3|4489.3|4492.9|4489.9|4491.8|4488.8|0
1594160100000|2020-07-07 22:15:00|4492.4|4489.4|4492.9|4489.9|4494.3|4491.3|4492.3|4489.3|0
1594160400000|2020-07-07 22:20:00|4493.1|4490.1|4494|4491|4494.4|4491.4|4492.3|4489.3|0
1594160700000|2020-07-07 22:25:00|4494.1|4491.1|4495.2|4492.2|4495.5|4492.5|4494.1|4491.1|0
1594161000000|2020-07-07 22:30:00|4495.1|4492.1|4494.6|4491.6|4495.9|4492.9|4494.5|4491.5|0
1594161300000|2020-07-07 22:35:00|4494.7|4491.7|4495.7|4492.7|4495.8|4492.8|4493.8|4490.8|0
1594161600000|2020-07-07 22:40:00|4495.6|4492.6|4496|4493|4496.5|4493.5|4495.5|4492.5|0
1594161900000|2020-07-07 22:45:00|4495.9|4492.9|4495.5|4492.5|4496.2|4493.2|4495.4|4492.4|0
1594162200000|2020-07-07 22:50:00|4495.4|4492.4|4494.9|4491.9|4495.7|4492.7|4494.4|4491.4|0
1594162500000|2020-07-07 22:55:00|4495|4492|4494.8|4491.8|4495.1|4492.1|4494.4|4491.4|0
1594162800000|2020-07-07 23:00:00|4494.9|4491.9|4495.2|4492.2|4495.3|4492.3|4494.3|4491.3|0
1594163100000|2020-07-07 23:05:00|4495.3|4492.3|4495.3|4492.3|4495.6|4492.6|4494.7|4491.7|0
1594163400000|2020-07-07 23:10:00|4495.4|4492.4|4496.7|4493.7|4496.7|4493.7|4495.3|4492.3|0
1594163700000|2020-07-07 23:15:00|4496.2|4493.2|4496.8|4493.8|4497.5|4494.5|4496.2|4493.2|0
1594164000000|2020-07-07 23:20:00|4496.7|4493.7|4497.5|4494.5|4498|4495|4496.6|4493.6|0
1594164300000|2020-07-07 23:25:00|4497.4|4494.4|4497.7|4494.7|4498.2|4495.2|4497.4|4494.4|0
1594164600000|2020-07-07 23:30:00|4497.6|4494.6|4497.5|4494.5|4497.9|4494.9|4497.2|4494.2|0
1594164900000|2020-07-07 23:35:00|4497.6|4494.6|4496.9|4493.9|4497.6|4494.6|4496.9|4493.9|0
1594165200000|2020-07-07 23:40:00|4497|4494|4497.6|4494.6|4497.6|4494.6|4495.7|4492.7|0
1594165500000|2020-07-07 23:45:00|4497.7|4494.7|4498.4|4495.4|4498.7|4495.7|4497.3|4494.3|0
1594165800000|2020-07-07 23:50:00|4498.3|4495.3|4498.4|4495.4|4499.3|4496.3|4497.9|4494.9|0
1594166100000|2020-07-07 23:55:00|4498.3|4495.3|4499.1|4494.1|4499.1|4495.8|4497.5|4494.1|0
1594166400000|2020-07-08 00:00:00|4499.2|4494.2|4498.4|4493.4|4499.3|4494.3|4492.3|4487.3|0
1594166700000|2020-07-08 00:05:00|4498.3|4493.3|4500.9|4495.9|4502.1|4497.1|4498.3|4493.3|0
1594167000000|2020-07-08 00:10:00|4501|4496|4501.9|4496.9|4502.1|4497.1|4500.9|4495.9|0
1594167300000|2020-07-08 00:15:00|4501.8|4496.8|4505.7|4500.7|4506|4501|4501.8|4496.8|0
1594167600000|2020-07-08 00:20:00|4505.8|4500.8|4505.3|4500.3|4506.2|4501.2|4504.5|4499.5|0
1594167900000|2020-07-08 00:25:00|4505.4|4500.4|4507.2|4502.2|4507.9|4502.9|4505.4|4500.4|0
1594168200000|2020-07-08 00:30:00|4507.7|4502.7|4505|4500|4507.8|4502.8|4504.8|4499.8|0
1594168500000|2020-07-08 00:35:00|4504.9|4499.9|4503.9|4498.9|4506.2|4501.2|4502.9|4497.9|0
1594168800000|2020-07-08 00:40:00|4504|4499|4504.3|4499.3|4505.2|4500.2|4502.9|4497.9|0
1594169100000|2020-07-08 00:45:00|4504.4|4499.4|4502.7|4497.7|4504.5|4499.5|4501.6|4496.6|0
1594169400000|2020-07-08 00:50:00|4502.6|4497.6|4501|4496|4503.7|4498.7|4500.5|4495.5|0
1594169700000|2020-07-08 00:55:00|4501.1|4496.1|4502.6|4497.6|4502.6|4497.6|4500.7|4495.7|0
1594170000000|2020-07-08 01:00:00|4502.9|4497.9|4503.7|4498.7|4504.2|4499.2|4501.4|4496.4|0
1594170300000|2020-07-08 01:05:00|4503.8|4498.8|4504.7|4499.7|4505.3|4500.3|4502.7|4497.7|0
1594170600000|2020-07-08 01:10:00|4504.9|4499.9|4506.3|4501.3|4506.8|4501.8|4503.7|4498.7|0
1594170900000|2020-07-08 01:15:00|4506.4|4501.4|4504.1|4499.1|4507.1|4502.1|4504|4499|0
1594171200000|2020-07-08 01:20:00|4504.2|4499.2|4500.8|4495.8|4505|4500|4500.7|4495.7|0
1594171500000|2020-07-08 01:25:00|4500.7|4495.7|4502.7|4497.7|4504|4499|4500.7|4495.7|0
1594171800000|2020-07-08 01:30:00|4502.8|4497.8|4507.8|4502.8|4509|4504|4502|4497|0
1594172100000|2020-07-08 01:35:00|4507.9|4502.9|4507.1|4502.1|4508.4|4503.4|4507.1|4502.1|0
1594172400000|2020-07-08 01:40:00|4507|4502|4505.8|4500.8|4507.7|4502.7|4505.7|4500.7|0
1594172700000|2020-07-08 01:45:00|4506|4501|4504.6|4499.6|4506.7|4501.7|4504.4|4499.4|0
1594173000000|2020-07-08 01:50:00|4504.5|4499.5|4505.6|4500.6|4506.5|4501.5|4504.5|4499.5|0
1594173300000|2020-07-08 01:55:00|4505.7|4500.7|4498.1|4493.1|4505.7|4500.7|4497.6|4492.6|0
1594173600000|2020-07-08 02:00:00|4497.9|4492.9|4497.4|4492.4|4498.3|4493.3|4492.6|4487.6|0
1594173900000|2020-07-08 02:05:00|4497.5|4492.5|4497.9|4492.9|4498.9|4493.9|4495.9|4490.9|0
1594174200000|2020-07-08 02:10:00|4498|4493|4498.6|4493.6|4499.7|4494.7|4497.7|4492.7|0
1594174500000|2020-07-08 02:15:00|4498.7|4493.7|4496.3|4491.3|4498.9|4493.9|4495.3|4490.3|0
1594174800000|2020-07-08 02:20:00|4496.1|4491.1|4497.1|4492.1|4498.6|4493.6|4495.7|4490.7|0
1594175100000|2020-07-08 02:25:00|4497|4492|4497.2|4492.2|4497.9|4492.9|4495.7|4490.7|0
1594175400000|2020-07-08 02:30:00|4497.3|4492.3|4497.7|4492.7|4499.7|4494.7|4495.8|4490.8|0
1594175700000|2020-07-08 02:35:00|4497.9|4492.9|4500.2|4495.2|4500.7|4495.7|4497.6|4492.6|0
1594176000000|2020-07-08 02:40:00|4500.3|4495.3|4500.3|4495.3|4500.7|4495.7|4499.5|4494.5|0
1594176300000|2020-07-08 02:45:00|4500.5|4495.5|4501.3|4496.3|4501.8|4496.8|4500|4495|0
1594176600000|2020-07-08 02:50:00|4501.4|4496.4|4500.8|4495.8|4501.6|4496.6|4500.4|4495.4|0
1594176900000|2020-07-08 02:55:00|4500.7|4495.7|4502|4497|4502.3|4497.3|4499.8|4494.8|0
1594177200000|2020-07-08 03:00:00|4502.1|4497.1|4502.5|4497.5|4502.7|4497.7|4500.6|4495.6|0
1594177500000|2020-07-08 03:05:00|4502.4|4497.4|4503.4|4498.4|4503.4|4498.4|4501.5|4496.5|0
1594177800000|2020-07-08 03:10:00|4503.5|4498.5|4503.7|4498.7|4505.2|4500.2|4503.3|4498.3|0
1594178100000|2020-07-08 03:15:00|4503.5|4498.5|4500.4|4495.4|4503.6|4498.6|4499.9|4494.9|0
1594178400000|2020-07-08 03:20:00|4500.6|4495.6|4500.6|4495.6|4501|4496|4499.1|4494.1|0
1594178700000|2020-07-08 03:25:00|4500.7|4495.7|4499.1|4494.1|4500.7|4495.7|4498.5|4493.5|0
1594179000000|2020-07-08 03:30:00|4499|4494|4498.6|4493.6|4500.8|4495.8|4498.3|4493.3|0
1594179300000|2020-07-08 03:35:00|4498.7|4493.7|4497.9|4492.9|4499.3|4494.3|4497.8|4492.8|0
1594179600000|2020-07-08 03:40:00|4497.8|4492.8|4500|4495|4500.1|4495.1|4497.6|4492.6|0
1594179900000|2020-07-08 03:45:00|4499.9|4494.9|4497.1|4492.1|4500|4495|4496.6|4491.6|0
1594180200000|2020-07-08 03:50:00|4497|4492|4497.6|4492.6|4498.8|4493.8|4496.9|4491.9|0
1594180500000|2020-07-08 03:55:00|4497.8|4492.8|4498|4493|4498.6|4493.6|4497.5|4492.5|0
1594180800000|2020-07-08 04:00:00|4497.9|4492.9|4496.9|4491.9|4498.7|4493.7|4496.9|4491.9|0
1594181100000|2020-07-08 04:05:00|4496.8|4491.8|4494.7|4489.7|4497.1|4492.1|4494.5|4489.5|0
1594181400000|2020-07-08 04:10:00|4494.6|4489.6|4495|4490|4495.3|4490.3|4492.9|4487.9|0
1594181700000|2020-07-08 04:15:00|4494.9|4489.9|4494.8|4489.8|4495.4|4490.4|4494.2|4489.2|0
1594182000000|2020-07-08 04:20:00|4495|4490|4494.1|4489.1|4496|4491|4494|4489|0
1594182300000|2020-07-08 04:25:00|4494.3|4489.3|4493.4|4488.4|4494.8|4489.8|4492.7|4487.7|0
1594182600000|2020-07-08 04:30:00|4493.3|4488.3|4488.4|4483.4|4493.4|4488.4|4487.2|4482.2|0
1594182900000|2020-07-08 04:35:00|4488.3|4483.3|4484.8|4479.8|4488.3|4483.3|4483.4|4478.4|0
1594183200000|2020-07-08 04:40:00|4484.7|4479.7|4485.7|4480.7|4485.8|4480.8|4483.8|4478.8|0
1594183500000|2020-07-08 04:45:00|4485.6|4480.6|4485.8|4480.8|4486.2|4481.2|4484.5|4479.5|0
1594183800000|2020-07-08 04:50:00|4485.7|4480.7|4484.9|4479.9|4485.8|4480.8|4483.9|4478.9|0
1594184100000|2020-07-08 04:55:00|4484.8|4479.8|4485.2|4480.2|4486.6|4481.6|4484.7|4479.7|0
1594184400000|2020-07-08 05:00:00|4484.8|4479.8|4488|4483|4488.6|4483.6|4484.8|4479.8|0
1594184700000|2020-07-08 05:05:00|4488.1|4483.1|4491.9|4486.9|4492.6|4487.6|4488|4483|0
1594185000000|2020-07-08 05:10:00|4491.8|4486.8|4490.8|4485.8|4492.1|4487.1|4490.3|4485.3|0
1594185300000|2020-07-08 05:15:00|4491|4486|4491.4|4486.4|4491.9|4486.9|4490.4|4485.4|0
1594185600000|2020-07-08 05:20:00|4491.2|4486.2|4489.8|4484.8|4491.6|4486.6|4489.7|4484.7|0
1594185900000|2020-07-08 05:25:00|4489.9|4484.9|4486.3|4481.3|4490|4485|4486.2|4481.2|0
1594186200000|2020-07-08 05:30:00|4485.9|4480.9|4486.3|4481.3|4487.6|4482.6|4485|4480|0
1594186500000|2020-07-08 05:35:00|4486.5|4481.5|4489.4|4484.4|4489.7|4484.7|4486.1|4481.1|0
1594186800000|2020-07-08 05:40:00|4489.3|4484.3|4488.8|4483.8|4489.3|4484.3|4487.7|4482.7|0
1594187100000|2020-07-08 05:45:00|4488.7|4483.7|4487.4|4482.4|4488.8|4483.8|4485.5|4480.5|0
1594187400000|2020-07-08 05:50:00|4487.3|4482.3|4486.9|4481.9|4488.3|4483.3|4485.8|4480.8|0
1594187700000|2020-07-08 05:55:00|4487|4482|4486.7|4481.7|4487.7|4482.7|4484.2|4479.2|0
1594188000000|2020-07-08 06:00:00|4486.4|4481.4|4482.7|4477.7|4487.5|4482.5|4482.3|4477.3|0
1594188300000|2020-07-08 06:05:00|4482.5|4477.5|4482.1|4477.1|4484.4|4479.4|4480.9|4475.9|0
1594188600000|2020-07-08 06:10:00|4482.3|4477.3|4481.4|4476.4|4483.4|4478.4|4479.5|4474.5|0
1594188900000|2020-07-08 06:15:00|4481.3|4476.3|4482.8|4477.8|4483.8|4478.8|4481|4476|0
1594189200000|2020-07-08 06:20:00|4482.9|4477.9|4485|4480|4485.7|4480.7|4482.1|4477.1|0
1594189500000|2020-07-08 06:25:00|4485.1|4480.1|4484.6|4479.6|4487.2|4482.2|4483.9|4478.9|0
1594189800000|2020-07-08 06:30:00|4484.8|4479.8|4486.6|4481.6|4488|4483|4484.6|4479.6|0
1594190100000|2020-07-08 06:35:00|4486.5|4481.5|4495.2|4490.2|4495.5|4490.5|4486.1|4481.1|0
1594190400000|2020-07-08 06:40:00|4495|4490|4496.2|4491.2|4499.5|4494.5|4495|4490|0
1594190700000|2020-07-08 06:45:00|4496.5|4491.5|4494.2|4489.2|4496.5|4491.5|4493.8|4488.8|0
1594191000000|2020-07-08 06:50:00|4494|4489|4496.8|4491.8|4497.7|4492.7|4493.8|4488.8|0
1594191300000|2020-07-08 06:55:00|4496.6|4491.6|4496.7|4491.7|4496.9|4491.9|4494.3|4489.3|0
1594191600000|2020-07-08 07:00:00|4496.8|4491.8|4498.3|4493.3|4501.9|4496.9|4494.2|4489.2|0
1594191900000|2020-07-08 07:05:00|4498.4|4493.4|4500.1|4495.1|4505.6|4500.6|4497.2|4492.2|0
1594192200000|2020-07-08 07:10:00|4500|4495|4505.9|4500.9|4507.9|4502.9|4498.7|4493.7|0
1594192500000|2020-07-08 07:15:00|4505.8|4500.8|4506.8|4501.8|4508.9|4503.9|4502.7|4497.7|0
1594192800000|2020-07-08 07:20:00|4506.7|4501.7|4506.6|4501.6|4508.2|4503.2|4503.1|4498.1|0
1594193100000|2020-07-08 07:25:00|4506.9|4501.9|4511.6|4506.6|4512.8|4507.8|4505.9|4500.9|0
1594193400000|2020-07-08 07:30:00|4511.5|4506.5|4511.5|4506.5|4512.1|4507.1|4509.7|4504.7|0
1594193700000|2020-07-08 07:35:00|4511.4|4506.4|4513.2|4508.2|4517.3|4512.3|4510.3|4505.3|0
1594194000000|2020-07-08 07:40:00|4513|4508|4512.2|4507.2|4514.1|4509.1|4510.6|4505.6|0
1594194300000|2020-07-08 07:45:00|4512.6|4507.6|4515.3|4510.3|4515.8|4510.8|4511.5|4506.5|0
1594194600000|2020-07-08 07:50:00|4515.2|4510.2|4512.7|4507.7|4515.6|4510.6|4512.2|4507.2|0
1594194900000|2020-07-08 07:55:00|4512.8|4507.8|4513.5|4508.5|4513.9|4508.9|4511.9|4506.9|0
1594195200000|2020-07-08 08:00:00|4513.6|4508.6|4531.4|4528.4|4535.1|4532.1|4513.2|4508.2|0
1594195500000|2020-07-08 08:05:00|4528.3|4525.3|4530.5|4527.5|4534.2|4531.2|4528.1|4525.1|0
1594195800000|2020-07-08 08:10:00|4530.6|4527.6|4532|4529|4533.5|4530.5|4530|4527|0
1594196100000|2020-07-08 08:15:00|4531.2|4528.2|4531.7|4528.7|4532.9|4529.9|4530.2|4527.2|0
1594196400000|2020-07-08 08:20:00|4531.5|4528.5|4537.2|4534.2|4537.8|4534.8|4531.2|4528.2|0
1594196700000|2020-07-08 08:25:00|4537.6|4534.6|4538.8|4535.8|4539.9|4536.9|4535.7|4532.7|0
1594197000000|2020-07-08 08:30:00|4538.3|4535.3|4534.5|4531.5|4538.5|4535.5|4533.5|4530.5|0
1594197300000|2020-07-08 08:35:00|4534.8|4531.8|4544.1|4541.1|4545.6|4542.6|4534.5|4531.5|0
1594197600000|2020-07-08 08:40:00|4544.2|4541.2|4545.2|4542.2|4546.6|4543.6|4544.2|4541.2|0
1594197900000|2020-07-08 08:45:00|4545.3|4542.3|4547.6|4544.6|4547.7|4544.7|4544.9|4541.9|0
1594198200000|2020-07-08 08:50:00|4547.4|4544.4|4544.7|4541.7|4547.6|4544.6|4544.7|4541.7|0
1594198500000|2020-07-08 08:55:00|4545|4542|4541.3|4538.3|4545.3|4542.3|4541.3|4538.3|0
1594198800000|2020-07-08 09:00:00|4541.4|4538.4|4540.8|4537.8|4542.7|4539.7|4538.8|4535.8|0
1594199100000|2020-07-08 09:05:00|4540.9|4537.9|4537.9|4534.9|4540.9|4537.9|4537|4534|0
1594199400000|2020-07-08 09:10:00|4537.8|4534.8|4534|4531|4538.2|4535.2|4533.9|4530.9|0
1594199700000|2020-07-08 09:15:00|4533.8|4530.8|4528.7|4525.7|4533.8|4530.8|4526.9|4523.9|0
1594200000000|2020-07-08 09:20:00|4528.5|4525.5|4529.4|4526.4|4529.6|4526.6|4526.6|4523.6|0
1594200300000|2020-07-08 09:25:00|4529.3|4526.3|4529.8|4526.8|4530.2|4527.2|4528.2|4525.2|0
1594200600000|2020-07-08 09:30:00|4529.4|4526.4|4531.4|4528.4|4531.4|4528.4|4527|4524|0
1594200900000|2020-07-08 09:35:00|4531.3|4528.3|4530.5|4527.5|4531.4|4528.4|4529.8|4526.8|0
1594201200000|2020-07-08 09:40:00|4530.3|4527.3|4526|4523|4530.7|4527.7|4525.8|4522.8|0
1594201500000|2020-07-08 09:45:00|4526.4|4523.4|4527.6|4524.6|4527.6|4524.6|4526.3|4523.3|0
1594201800000|2020-07-08 09:50:00|4527.7|4524.7|4528.5|4525.5|4528.5|4525.5|4527.4|4524.4|0
1594202100000|2020-07-08 09:55:00|4528.2|4525.2|4529.6|4526.6|4529.9|4526.9|4528.1|4525.1|0
1594202400000|2020-07-08 10:00:00|4529.1|4526.1|4528.4|4525.4|4531.6|4528.6|4528.2|4525.2|0
1594202700000|2020-07-08 10:05:00|4527.8|4524.8|4527.7|4524.7|4528.4|4525.4|4526.4|4523.4|0
1594203000000|2020-07-08 10:10:00|4527.5|4524.5|4528.4|4525.4|4529.5|4526.5|4527.5|4524.5|0
1594203300000|2020-07-08 10:15:00|4528.6|4525.6|4528.2|4525.2|4528.9|4525.9|4527.6|4524.6|0
1594203600000|2020-07-08 10:20:00|4527.9|4524.9|4527.8|4524.8|4528.3|4525.3|4527.3|4524.3|0
1594203900000|2020-07-08 10:25:00|4528|4525|4529|4526|4529|4526|4528|4525|0
1594204200000|2020-07-08 10:30:00|4528.9|4525.9|4530.9|4527.9|4531|4528|4528.7|4525.7|0
1594204500000|2020-07-08 10:35:00|4531.1|4528.1|4530.9|4527.9|4532|4529|4530.2|4527.2|0
1594204800000|2020-07-08 10:40:00|4531.5|4528.5|4534.7|4531.7|4535.3|4532.3|4531.5|4528.5|0
1594205100000|2020-07-08 10:45:00|4534.2|4531.2|4533.6|4530.6|4535.2|4532.2|4533.6|4530.6|0
1594205400000|2020-07-08 10:50:00|4533.4|4530.4|4535.7|4532.7|4535.9|4532.9|4533.4|4530.4|0
1594205700000|2020-07-08 10:55:00|4535.1|4532.1|4536.4|4533.4|4537.4|4534.4|4534.4|4531.4|0
1594206000000|2020-07-08 11:00:00|4535.4|4532.4|4536.6|4533.6|4537.6|4534.6|4534.2|4531.2|0
1594206300000|2020-07-08 11:05:00|4536.4|4533.4|4538.1|4535.1|4538.3|4535.3|4536.2|4533.2|0
1594206600000|2020-07-08 11:10:00|4538|4535|4540|4537|4540.2|4537.2|4537.5|4534.5|0
1594206900000|2020-07-08 11:15:00|4539.9|4536.9|4538.9|4535.9|4540.5|4537.5|4538.5|4535.5|0
1594207200000|2020-07-08 11:20:00|4538.8|4535.8|4538.1|4535.1|4539.8|4536.8|4537.8|4534.8|0
1594207500000|2020-07-08 11:25:00|4538.3|4535.3|4537.4|4534.4|4539.1|4536.1|4536.9|4533.9|0
1594207800000|2020-07-08 11:30:00|4537.5|4534.5|4540|4537|4540.6|4537.6|4537.3|4534.3|0
1594208100000|2020-07-08 11:35:00|4539.9|4536.9|4540.2|4537.2|4541|4538|4539.3|4536.3|0
1594208400000|2020-07-08 11:40:00|4540.1|4537.1|4542.3|4539.3|4542.8|4539.8|4540.1|4537.1|0
1594208700000|2020-07-08 11:45:00|4542.2|4539.2|4543|4540|4544.2|4541.2|4541.6|4538.6|0
1594209000000|2020-07-08 11:50:00|4542.9|4539.9|4545.7|4542.7|4546.4|4543.4|4542.9|4539.9|0
1594209300000|2020-07-08 11:55:00|4545.6|4542.6|4546.4|4543.4|4546.7|4543.7|4544.7|4541.7|0
1594209600000|2020-07-08 12:00:00|4546.2|4543.2|4545.5|4542.5|4547.2|4544.2|4545.5|4542.5|0
1594209900000|2020-07-08 12:05:00|4545.2|4542.2|4544.6|4541.6|4545.7|4542.7|4544.2|4541.2|0
1594210200000|2020-07-08 12:10:00|4544.5|4541.5|4543.1|4540.1|4545.4|4542.4|4541.8|4538.8|0
1594210500000|2020-07-08 12:15:00|4542.7|4539.7|4540.8|4537.8|4543.2|4540.2|4540.3|4537.3|0
1594210800000|2020-07-08 12:20:00|4540.7|4537.7|4540.4|4537.4|4541.6|4538.6|4539.7|4536.7|0
1594211100000|2020-07-08 12:25:00|4540.5|4537.5|4540.7|4537.7|4540.9|4537.9|4539.3|4536.3|0
1594211400000|2020-07-08 12:30:00|4540.8|4537.8|4538.1|4535.1|4541.6|4538.6|4537.5|4534.5|0
1594211700000|2020-07-08 12:35:00|4538|4535|4535.5|4532.5|4538.3|4535.3|4534.7|4531.7|0
1594212000000|2020-07-08 12:40:00|4535.4|4532.4|4536.7|4533.7|4537.7|4534.7|4534.7|4531.7|0
1594212300000|2020-07-08 12:45:00|4536.8|4533.8|4537.3|4534.3|4537.7|4534.7|4536.3|4533.3|0
1594212600000|2020-07-08 12:50:00|4537.4|4534.4|4540.2|4537.2|4540.3|4537.3|4537.3|4534.3|0
1594212900000|2020-07-08 12:55:00|4540.3|4537.3|4540.1|4537.1|4542.1|4539.1|4540.1|4537.1|0
1594213200000|2020-07-08 13:00:00|4540.2|4537.2|4542.1|4539.1|4542.6|4539.6|4540.1|4537.1|0
1594213500000|2020-07-08 13:05:00|4541.9|4538.9|4540.1|4537.1|4542|4539|4539.6|4536.6|0
1594213800000|2020-07-08 13:10:00|4540|4537|4539.6|4536.6|4540.6|4537.6|4538.9|4535.9|0
1594214100000|2020-07-08 13:15:00|4540.3|4537.3|4540.2|4537.2|4540.8|4537.8|4539.9|4536.9|0
1594214400000|2020-07-08 13:20:00|4540.4|4537.4|4541.6|4538.6|4543|4540|4540.4|4537.4|0
1594214700000|2020-07-08 13:25:00|4541.5|4538.5|4543.5|4540.5|4544.7|4541.7|4541.4|4538.4|0
1594215000000|2020-07-08 13:30:00|4543.3|4540.3|4560.3|4558.5|4560.7|4558.9|4537.3|4535.5|0
1594215300000|2020-07-08 13:35:00|4560.5|4558.7|4556.9|4555.1|4561.1|4559.3|4548.7|4546.9|0
1594215600000|2020-07-08 13:40:00|4557.4|4555.6|4545.8|4544|4558.8|4557|4540.6|4538.8|0
1594215900000|2020-07-08 13:45:00|4546.2|4544.4|4548.2|4546.4|4552.4|4550.6|4540.6|4538.8|0
1594216200000|2020-07-08 13:50:00|4548.4|4546.6|4546|4544.2|4548.7|4546.9|4540.2|4538.4|0
1594216500000|2020-07-08 13:55:00|4545.4|4543.6|4557.4|4555.6|4557.9|4556.1|4543|4541.2|0
1594216800000|2020-07-08 14:00:00|4557.5|4555.7|4554.8|4553|4562|4560.2|4552.9|4551.1|0
1594217100000|2020-07-08 14:05:00|4554.9|4553.1|4568.1|4566.3|4568.1|4566.3|4553|4551.2|0
1594217400000|2020-07-08 14:10:00|4568|4566.2|4568.9|4567.1|4572.9|4571.1|4562.3|4560.5|0
1594217700000|2020-07-08 14:15:00|4568.6|4566.8|4569.5|4567.7|4569.5|4567.7|4558.7|4556.9|0
1594218000000|2020-07-08 14:20:00|4569.8|4568|4567.1|4565.3|4573|4571.2|4565|4563.2|0
1594218300000|2020-07-08 14:25:00|4567|4565.2|4559|4557.2|4571|4569.2|4555.3|4553.5|0
1594218600000|2020-07-08 14:30:00|4558.9|4557.1|4569.5|4567.7|4569.5|4567.7|4556.7|4554.9|0
1594218900000|2020-07-08 14:35:00|4569.6|4567.8|4590.1|4588.3|4590.6|4588.8|4565.3|4563.5|0
1594219200000|2020-07-08 14:40:00|4590.5|4588.7|4589.8|4588|4597.6|4595.8|4585.1|4583.3|0
1594219500000|2020-07-08 14:45:00|4589.7|4587.9|4587.2|4585.4|4590.4|4588.6|4581.1|4579.3|0
1594219800000|2020-07-08 14:50:00|4587.5|4585.7|4596.4|4594.6|4596.4|4594.6|4584.6|4582.8|0
1594220100000|2020-07-08 14:55:00|4596.6|4594.8|4604|4602.2|4606.7|4604.9|4593.1|4591.3|0
1594220400000|2020-07-08 15:00:00|4603.6|4601.8|4581.5|4579.7|4605.7|4603.9|4580.2|4578.4|0
1594220700000|2020-07-08 15:05:00|4581.6|4579.8|4581|4579.2|4591.7|4589.9|4577.9|4576.1|0
1594221000000|2020-07-08 15:10:00|4580.9|4579.1|4583.3|4581.5|4583.7|4581.9|4576.6|4574.8|0
1594221300000|2020-07-08 15:15:00|4583.2|4581.4|4560.3|4558.5|4583.7|4581.9|4560.2|4558.4|0
1594221600000|2020-07-08 15:20:00|4560.4|4558.6|4553.4|4551.6|4563.9|4562.1|4542.2|4540.4|0
1594221900000|2020-07-08 15:25:00|4553.5|4551.7|4562.9|4561.1|4563.6|4561.8|4547.2|4545.4|0
1594222200000|2020-07-08 15:30:00|4563.3|4561.5|4564.8|4563|4569.2|4567.4|4561.2|4559.4|0
1594222500000|2020-07-08 15:35:00|4564.7|4562.9|4571.6|4569.8|4572.8|4571|4564|4562.2|0
1594222800000|2020-07-08 15:40:00|4571.8|4570|4582.3|4580.5|4584.2|4582.4|4570.4|4568.6|0
1594223100000|2020-07-08 15:45:00|4582.2|4580.4|4580|4578.2|4587.7|4585.9|4574.4|4572.6|0
1594223400000|2020-07-08 15:50:00|4580.3|4578.5|4584.4|4582.6|4584.8|4583|4574.4|4572.6|0
1594223700000|2020-07-08 15:55:00|4584.5|4582.7|4589.5|4587.7|4589.6|4587.8|4582.1|4580.3|0
1594224000000|2020-07-08 16:00:00|4590.6|4588.8|4590.6|4588.8|4593.2|4591.4|4585.6|4583.8|0
1594224300000|2020-07-08 16:05:00|4590.7|4588.9|4593|4591.2|4599.1|4597.3|4590.1|4588.3|0
1594224600000|2020-07-08 16:10:00|4592.9|4591.1|4597.3|4595.5|4599.2|4597.4|4592.9|4591.1|0
1594224900000|2020-07-08 16:15:00|4597.4|4595.6|4607.4|4605.6|4607.4|4605.6|4593|4591.2|0
1594225200000|2020-07-08 16:20:00|4607.3|4605.5|4602.6|4600.8|4607.5|4605.7|4602.1|4600.3|0
1594225500000|2020-07-08 16:25:00|4602.7|4600.9|4601.9|4600.1|4606|4604.2|4598.8|4597|0
1594225800000|2020-07-08 16:30:00|4602.1|4600.3|4604.4|4602.6|4607.5|4605.7|4601.4|4599.6|0
1594226100000|2020-07-08 16:35:00|4604|4602.2|4609.6|4607.8|4609.8|4608|4602.8|4601|0
1594226400000|2020-07-08 16:40:00|4609.7|4607.9|4603.3|4601.5|4611.5|4609.7|4601.2|4599.4|0
1594226700000|2020-07-08 16:45:00|4603.6|4601.8|4606.7|4604.9|4610.4|4608.6|4603.6|4601.8|0
1594227000000|2020-07-08 16:50:00|4607.4|4605.6|4613.6|4611.8|4613.6|4611.8|4607.2|4605.4|0
1594227300000|2020-07-08 16:55:00|4613.5|4611.7|4629.9|4628.1|4633|4631.2|4613.5|4611.7|0
1594227600000|2020-07-08 17:00:00|4629.8|4628|4623.9|4622.1|4633.8|4632|4623.9|4622.1|0
1594227900000|2020-07-08 17:05:00|4624.2|4622.4|4630.3|4628.5|4631.2|4629.4|4622.1|4620.3|0
1594228200000|2020-07-08 17:10:00|4629.9|4628.1|4629.2|4627.4|4630.5|4628.7|4625.1|4623.3|0
1594228500000|2020-07-08 17:15:00|4629|4627.2|4627.8|4626|4632.8|4631|4624.6|4622.8|0
1594228800000|2020-07-08 17:20:00|4626.8|4625|4618.5|4616.7|4629.5|4627.7|4618.2|4616.4|0
1594229100000|2020-07-08 17:25:00|4618.1|4616.3|4618.6|4616.8|4619.8|4618|4610.3|4608.5|0
1594229400000|2020-07-08 17:30:00|4618.7|4616.9|4624.9|4623.1|4625.8|4624|4618.2|4616.4|0
1594229700000|2020-07-08 17:35:00|4625|4623.2|4618.1|4616.3|4628.4|4626.6|4609|4607.2|0
1594230000000|2020-07-08 17:40:00|4617.8|4616|4613.4|4611.6|4618.2|4616.4|4603.2|4601.4|0
1594230300000|2020-07-08 17:45:00|4613|4611.2|4606|4604.2|4614.6|4612.8|4600.6|4598.8|0
1594230600000|2020-07-08 17:50:00|4606.5|4604.7|4595.5|4593.7|4608.6|4606.8|4595.5|4593.7|0
1594230900000|2020-07-08 17:55:00|4595.8|4594|4594.8|4593|4601.2|4599.4|4590|4588.2|0
1594231200000|2020-07-08 18:00:00|4594.9|4593.1|4589.4|4587.6|4605.2|4603.4|4589.2|4587.4|0
1594231500000|2020-07-08 18:05:00|4589.1|4587.3|4593.1|4591.3|4596.4|4594.6|4586.9|4585.1|0
1594231800000|2020-07-08 18:10:00|4592.8|4591|4587.8|4586|4598|4596.2|4587|4585.2|0
1594232100000|2020-07-08 18:15:00|4587.9|4586.1|4586.9|4585.1|4594.6|4592.8|4585.2|4583.4|0
1594232400000|2020-07-08 18:20:00|4586.8|4585|4595.8|4594|4596|4594.2|4582.1|4580.3|0
1594232700000|2020-07-08 18:25:00|4595.3|4593.5|4590.1|4588.3|4595.5|4593.7|4588.4|4586.6|0
1594233000000|2020-07-08 18:30:00|4590|4588.2|4583.2|4581.4|4590.2|4588.4|4583.2|4581.4|0
1594233300000|2020-07-08 18:35:00|4583.1|4581.3|4586.8|4585|4587|4585.2|4580.6|4578.8|0
1594233600000|2020-07-08 18:40:00|4587.2|4585.4|4586.8|4585|4587.6|4585.8|4577.5|4575.7|0
1594233900000|2020-07-08 18:45:00|4587|4585.2|4584|4582.2|4587.7|4585.9|4579|4577.2|0
1594234200000|2020-07-08 18:50:00|4584.2|4582.4|4570.6|4568.8|4584.8|4583|4569.5|4567.7|0
1594234500000|2020-07-08 18:55:00|4570.7|4568.9|4592.2|4590.4|4593|4591.2|4570.5|4568.7|0
1594234800000|2020-07-08 19:00:00|4592.4|4590.6|4596.1|4594.3|4596.7|4594.9|4587.3|4585.5|0
1594235100000|2020-07-08 19:05:00|4596.3|4594.5|4602.7|4600.9|4604|4602.2|4594.2|4592.4|0
1594235400000|2020-07-08 19:10:00|4602.1|4600.3|4610.3|4608.5|4611|4609.2|4602.1|4600.3|0
1594235700000|2020-07-08 19:15:00|4609.8|4608|4608.2|4606.4|4611.3|4609.5|4604.3|4602.5|0
1594236000000|2020-07-08 19:20:00|4608.1|4606.3|4611.7|4609.9|4612.5|4610.7|4604.2|4602.4|0
1594236300000|2020-07-08 19:25:00|4611.3|4609.5|4604.4|4602.6|4611.5|4609.7|4603.1|4601.3|0
1594236600000|2020-07-08 19:30:00|4604.2|4602.4|4608.9|4607.1|4609.9|4608.1|4603|4601.2|0
1594236900000|2020-07-08 19:35:00|4608.5|4606.7|4597.8|4596|4610.4|4608.6|4595.3|4593.5|0
1594237200000|2020-07-08 19:40:00|4597.9|4596.1|4596.4|4594.6|4601.8|4600|4594.6|4592.8|0
1594237500000|2020-07-08 19:45:00|4595.7|4593.9|4603.9|4602.1|4606|4604.2|4595.1|4593.3|0
1594237800000|2020-07-08 19:50:00|4604.1|4602.3|4615.1|4613.3|4615.6|4613.8|4601.7|4599.9|0
1594238100000|2020-07-08 19:55:00|4615.2|4613.4|4614.9|4613.1|4616|4614.2|4610.4|4608.6|0
1594238400000|2020-07-08 20:00:00|4615.5|4612.5|4614.3|4611.3|4616.8|4613.8|4612|4609|0
1594238700000|2020-07-08 20:05:00|4613.9|4610.9|4615.6|4612.6|4615.9|4612.9|4613.2|4610.2|0
1594239000000|2020-07-08 20:10:00|4615.5|4612.5|4614.3|4611.3|4615.8|4612.8|4613.5|4610.5|0
1594239300000|2020-07-08 20:15:00|4614.5|4611.5|4616.5|4613.5|4616.8|4613.8|4614.1|4611.1|0
1594239600000|2020-07-08 20:20:00|4616.4|4613.4|4615.7|4612.7|4616.7|4613.7|4615.7|4612.7|0
1594239900000|2020-07-08 20:25:00|4615.6|4612.6|4615.4|4612.4|4615.7|4612.7|4614.9|4611.9|0
1594240200000|2020-07-08 20:30:00|4615.1|4612.1|4618.4|4615.4|4618.7|4615.7|4614.8|4611.8|0
1594240500000|2020-07-08 20:35:00|4618.2|4615.2|4619.9|4616.9|4620.2|4617.2|4618.2|4615.2|0
1594240800000|2020-07-08 20:40:00|4620|4617|4620.4|4617.4|4621.2|4618.2|4619.6|4616.6|0
1594241100000|2020-07-08 20:45:00|4620.5|4617.5|4620.6|4617.6|4621.6|4618.6|4620|4617|0
1594241400000|2020-07-08 20:50:00|4620.7|4617.7|4621.8|4618.8|4622.1|4619.1|4620.2|4617.2|0
1594241700000|2020-07-08 20:55:00|4621.9|4618.9|4621.7|4618.7|4622.1|4619.1|4620.1|4617.1|0
1594242000000|2020-07-08 21:00:00|4621.6|4618.6|4629.4|4626.4|4629.8|4626.8|4621.3|4618.3|0
1594242300000|2020-07-08 21:05:00|4629.2|4626.2|4627.7|4624.7|4629.7|4626.7|4627.1|4624.1|0
1594242600000|2020-07-08 21:10:00|4627.6|4624.6|4628.7|4625.7|4628.7|4625.7|4626.9|4623.9|0
1594242900000|2020-07-08 21:15:00|4628.4|4625.4|4630.9|4627.9|4630.9|4627.9|4627.9|4624.9|0
1594243200000|2020-07-08 21:20:00|4631|4628|4633.2|4630.2|4633.5|4630.5|4630.7|4627.7|0
1594243500000|2020-07-08 21:25:00|4633.3|4630.3|4634.4|4631.4|4634.4|4631.4|4632.4|4629.4|0
1594243800000|2020-07-08 21:30:00|4634.5|4631.5|4634.2|4631.2|4635.8|4632.8|4633.8|4630.8|0
1594244100000|2020-07-08 21:35:00|4634.1|4631.1|4633.7|4630.7|4634.9|4631.9|4633.2|4630.2|0
1594244400000|2020-07-08 21:40:00|4633.8|4630.8|4634.3|4631.3|4636.1|4633.1|4633.8|4630.8|0
1594244700000|2020-07-08 21:45:00|4634.1|4631.1|4635.5|4632.5|4635.7|4632.7|4633.1|4630.1|0
1594245000000|2020-07-08 21:50:00|4635.6|4632.6|4637.4|4634.4|4637.9|4634.9|4635.5|4632.5|0
1594245300000|2020-07-08 21:55:00|4637.5|4634.5|4636.9|4633.9|4637.9|4634.9|4636.3|4633.3|0
1594245600000|2020-07-08 22:00:00|4636.8|4633.8|4637.4|4634.4|4637.7|4634.7|4636.6|4633.6|0
1594245900000|2020-07-08 22:05:00|4637.5|4634.5|4636.2|4633.2|4637.7|4634.7|4635.5|4632.5|0
1594246200000|2020-07-08 22:10:00|4636.4|4633.4|4636.6|4633.6|4637.5|4634.5|4635.9|4632.9|0
1594246500000|2020-07-08 22:15:00|4636.8|4633.8|4638.4|4635.4|4638.4|4635.4|4636.7|4633.7|0
1594246800000|2020-07-08 22:20:00|4638.6|4635.6|4639.2|4636.2|4639.9|4636.9|4637.9|4634.9|0
1594247100000|2020-07-08 22:25:00|4639.3|4636.3|4638.8|4635.8|4639.4|4636.4|4637.3|4634.3|0
1594247400000|2020-07-08 22:30:00|4638.7|4635.7|4638.5|4635.5|4638.9|4635.9|4637.9|4634.9|0
1594247700000|2020-07-08 22:35:00|4638.4|4635.4|4638.6|4635.6|4638.9|4635.9|4637.2|4634.2|0
1594248000000|2020-07-08 22:40:00|4638.4|4635.4|4637.5|4634.5|4638.5|4635.5|4637.2|4634.2|0
1594248300000|2020-07-08 22:45:00|4637.6|4634.6|4636.5|4633.5|4637.9|4634.9|4636.2|4633.2|0
1594248600000|2020-07-08 22:50:00|4636.4|4633.4|4636.4|4633.4|4636.7|4633.7|4634.8|4631.8|0
1594248900000|2020-07-08 22:55:00|4636.5|4633.5|4635.9|4632.9|4636.9|4633.9|4635.5|4632.5|0
1594249200000|2020-07-08 23:00:00|4635.7|4632.7|4634.3|4631.3|4636.5|4633.5|4634|4631|0
1594249500000|2020-07-08 23:05:00|4634.1|4631.1|4634.6|4631.6|4634.6|4631.6|4633.8|4630.8|0
1594249800000|2020-07-08 23:10:00|4634.7|4631.7|4634.5|4631.5|4635.2|4632.2|4634|4631|0
1594250100000|2020-07-08 23:15:00|4634.3|4631.3|4634.5|4631.5|4634.5|4631.5|4633.9|4630.9|0
1594250400000|2020-07-08 23:20:00|4634.4|4631.4|4634.7|4631.7|4635.5|4632.5|4634.1|4631.1|0
1594250700000|2020-07-08 23:25:00|4635|4632|4636.1|4633.1|4636.6|4633.6|4635|4632|0
1594251000000|2020-07-08 23:30:00|4636|4633|4636|4633|4636|4633|4635.1|4632.1|0
1594251300000|2020-07-08 23:35:00|4635.7|4632.7|4635.5|4632.5|4635.8|4632.8|4635.2|4632.2|0
1594251600000|2020-07-08 23:40:00|4635.8|4632.8|4635.2|4632.2|4635.8|4632.8|4634.4|4631.4|0
1594251900000|2020-07-08 23:45:00|4634.8|4631.8|4634.8|4631.8|4635|4632|4633.4|4630.4|0
1594252200000|2020-07-08 23:50:00|4634.9|4631.9|4634.1|4631.1|4635.4|4632.4|4633.7|4630.7|0
1594252500000|2020-07-08 23:55:00|4634|4631|4633.6|4628.6|4634.5|4631.5|4632.9|4628.6|0
1594252800000|2020-07-09 00:00:00|4633.8|4628.8|4634.7|4629.7|4638.8|4633.8|4630.9|4625.9|0
1594253100000|2020-07-09 00:05:00|4634.8|4629.8|4632.9|4627.9|4636.4|4631.4|4632.1|4627.1|0
1594253400000|2020-07-09 00:10:00|4632.8|4627.8|4631.3|4626.3|4633.6|4628.6|4630.8|4625.8|0
1594253700000|2020-07-09 00:15:00|4631.4|4626.4|4628.3|4623.3|4631.5|4626.5|4626.9|4621.9|0
1594254000000|2020-07-09 00:20:00|4628.5|4623.5|4626.1|4621.1|4628.5|4623.5|4625.2|4620.2|0
1594254300000|2020-07-09 00:25:00|4626.2|4621.2|4626.8|4621.8|4627.6|4622.6|4623.8|4618.8|0
1594254600000|2020-07-09 00:30:00|4626.9|4621.9|4628.9|4623.9|4629.2|4624.2|4626.9|4621.9|0
1594254900000|2020-07-09 00:35:00|4629|4624|4629.1|4624.1|4629.9|4624.9|4628.3|4623.3|0
1594255200000|2020-07-09 00:40:00|4629.2|4624.2|4629.7|4624.7|4631.2|4626.2|4628.9|4623.9|0
1594255500000|2020-07-09 00:45:00|4629.6|4624.6|4628.8|4623.8|4630.2|4625.2|4627.6|4622.6|0
1594255800000|2020-07-09 00:50:00|4628.9|4623.9|4628.8|4623.8|4629.7|4624.7|4627.4|4622.4|0
1594256100000|2020-07-09 00:55:00|4628.6|4623.6|4629.3|4624.3|4630|4625|4628.5|4623.5|0
1594256400000|2020-07-09 01:00:00|4629.2|4624.2|4624.6|4619.6|4630.4|4625.4|4624.1|4619.1|0
1594256700000|2020-07-09 01:05:00|4624.7|4619.7|4624.9|4619.9|4627.7|4622.7|4624.4|4619.4|0
1594257000000|2020-07-09 01:10:00|4625|4620|4619.9|4614.9|4625.7|4620.7|4616.5|4611.5|0
1594257300000|2020-07-09 01:15:00|4620.1|4615.1|4620.5|4615.5|4620.8|4615.8|4615.8|4610.8|0
1594257600000|2020-07-09 01:20:00|4620.9|4615.9|4621.3|4616.3|4622|4617|4619.6|4614.6|0
1594257900000|2020-07-09 01:25:00|4621.4|4616.4|4620.2|4615.2|4621.6|4616.6|4619.8|4614.8|0
1594258200000|2020-07-09 01:30:00|4620.3|4615.3|4619.1|4614.1|4621.7|4616.7|4616.8|4611.8|0
1594258500000|2020-07-09 01:35:00|4618.9|4613.9|4620.6|4615.6|4620.6|4615.6|4618|4613|0
1594258800000|2020-07-09 01:40:00|4620.7|4615.7|4620.9|4615.9|4622.4|4617.4|4620.6|4615.6|0
1594259100000|2020-07-09 01:45:00|4621.1|4616.1|4620.2|4615.2|4621.8|4616.8|4618.5|4613.5|0
1594259400000|2020-07-09 01:50:00|4620.1|4615.1|4621.4|4616.4|4621.7|4616.7|4619.3|4614.3|0
1594259700000|2020-07-09 01:55:00|4621.5|4616.5|4619.4|4614.4|4622.3|4617.3|4619.4|4614.4|0
1594260000000|2020-07-09 02:00:00|4619.1|4614.1|4619.2|4614.2|4620.6|4615.6|4616.1|4611.1|0
1594260300000|2020-07-09 02:05:00|4619|4614|4617|4612|4619.4|4614.4|4615.1|4610.1|0
1594260600000|2020-07-09 02:10:00|4617.1|4612.1|4618.1|4613.1|4618.5|4613.5|4616.9|4611.9|0
1594260900000|2020-07-09 02:15:00|4618|4613|4618.2|4613.2|4619.5|4614.5|4617.9|4612.9|0
1594261200000|2020-07-09 02:20:00|4618.1|4613.1|4617.7|4612.7|4618.9|4613.9|4617|4612|0
1594261500000|2020-07-09 02:25:00|4617.6|4612.6|4617.5|4612.5|4618.3|4613.3|4616.8|4611.8|0
1594261800000|2020-07-09 02:30:00|4617.4|4612.4|4614.6|4609.6|4619.4|4614.4|4614.1|4609.1|0
1594262100000|2020-07-09 02:35:00|4614.5|4609.5|4614.8|4609.8|4615.5|4610.5|4613.8|4608.8|0
1594262400000|2020-07-09 02:40:00|4614.6|4609.6|4616.1|4611.1|4616.9|4611.9|4614.6|4609.6|0
1594262700000|2020-07-09 02:45:00|4616|4611|4617.7|4612.7|4617.7|4612.7|4615.1|4610.1|0
1594263000000|2020-07-09 02:50:00|4617.9|4612.9|4618.7|4613.7|4619.1|4614.1|4617.4|4612.4|0
1594263300000|2020-07-09 02:55:00|4618.8|4613.8|4618.1|4613.1|4619.6|4614.6|4618.1|4613.1|0
1594263600000|2020-07-09 03:00:00|4618.2|4613.2|4618.4|4613.4|4619.1|4614.1|4617.3|4612.3|0
1594263900000|2020-07-09 03:05:00|4618.3|4613.3|4616.5|4611.5|4618.6|4613.6|4616.1|4611.1|0
1594264200000|2020-07-09 03:10:00|4616.7|4611.7|4620|4615|4620.4|4615.4|4616.6|4611.6|0
1594264500000|2020-07-09 03:15:00|4619.9|4614.9|4619.9|4614.9|4620.3|4615.3|4618.6|4613.6|0
1594264800000|2020-07-09 03:20:00|4620|4615|4620.3|4615.3|4620.9|4615.9|4618.6|4613.6|0
1594265100000|2020-07-09 03:25:00|4620.4|4615.4|4620.9|4615.9|4621.6|4616.6|4619.6|4614.6|0
1594265400000|2020-07-09 03:30:00|4621|4616|4621.9|4616.9|4622.4|4617.4|4621|4616|0
1594265700000|2020-07-09 03:35:00|4621.7|4616.7|4621.6|4616.6|4622.1|4617.1|4620.7|4615.7|0
1594266000000|2020-07-09 03:40:00|4621.5|4616.5|4622.2|4617.2|4622.2|4617.2|4621.2|4616.2|0
1594266300000|2020-07-09 03:45:00|4622.1|4617.1|4626.2|4621.2|4626.3|4621.3|4622.1|4617.1|0
1594266600000|2020-07-09 03:50:00|4626.3|4621.3|4625.5|4620.5|4626.3|4621.3|4624.8|4619.8|0
1594266900000|2020-07-09 03:55:00|4625.6|4620.6|4625.6|4620.6|4626.2|4621.2|4625|4620|0
1594267200000|2020-07-09 04:00:00|4625.7|4620.7|4627.5|4622.5|4628.1|4623.1|4625.6|4620.6|0
1594267500000|2020-07-09 04:05:00|4627.4|4622.4|4629.7|4624.7|4630.2|4625.2|4627.1|4622.1|0
1594267800000|2020-07-09 04:10:00|4629.8|4624.8|4629.4|4624.4|4630.5|4625.5|4629.1|4624.1|0
1594268100000|2020-07-09 04:15:00|4629.5|4624.5|4628.9|4623.9|4631|4626|4628.8|4623.8|0
1594268400000|2020-07-09 04:20:00|4628.8|4623.8|4627.4|4622.4|4629.5|4624.5|4626.9|4621.9|0
1594268700000|2020-07-09 04:25:00|4627.6|4622.6|4627.5|4622.5|4627.9|4622.9|4626.6|4621.6|0
1594269000000|2020-07-09 04:30:00|4627.4|4622.4|4628.2|4623.2|4629.1|4624.1|4627.4|4622.4|0
1594269300000|2020-07-09 04:35:00|4628.3|4623.3|4627.6|4622.6|4628.5|4623.5|4626.5|4621.5|0
1594269600000|2020-07-09 04:40:00|4628.3|4623.3|4625|4620|4628.4|4623.4|4624.4|4619.4|0
1594269900000|2020-07-09 04:45:00|4624.9|4619.9|4625.5|4620.5|4625.7|4620.7|4624.4|4619.4|0
1594270200000|2020-07-09 04:50:00|4625.6|4620.6|4624.5|4619.5|4626.3|4621.3|4623.3|4618.3|0
1594270500000|2020-07-09 04:55:00|4624.4|4619.4|4624.8|4619.8|4625.4|4620.4|4623.3|4618.3|0
1594270800000|2020-07-09 05:00:00|4624.7|4619.7|4623.8|4618.8|4625.2|4620.2|4622.2|4617.2|0
1594271100000|2020-07-09 05:05:00|4623.7|4618.7|4622.2|4617.2|4623.9|4618.9|4620.8|4615.8|0
1594271400000|2020-07-09 05:10:00|4622.3|4617.3|4620.5|4615.5|4622.4|4617.4|4619.3|4614.3|0
1594271700000|2020-07-09 05:15:00|4620.6|4615.6|4620.2|4615.2|4622.2|4617.2|4620|4615|0
1594272000000|2020-07-09 05:20:00|4620.1|4615.1|4618.1|4613.1|4620.2|4615.2|4616.2|4611.2|0
1594272300000|2020-07-09 05:25:00|4618.2|4613.2|4619.8|4614.8|4620.7|4615.7|4618.1|4613.1|0
1594272600000|2020-07-09 05:30:00|4619.6|4614.6|4616.9|4611.9|4620.2|4615.2|4616.7|4611.7|0
1594272900000|2020-07-09 05:35:00|4616.8|4611.8|4620|4615|4620.5|4615.5|4616.1|4611.1|0
1594273200000|2020-07-09 05:40:00|4620.1|4615.1|4620.4|4615.4|4622.2|4617.2|4619.8|4614.8|0
1594273500000|2020-07-09 05:45:00|4620.6|4615.6|4621.7|4616.7|4621.7|4616.7|4618|4613|0
1594273800000|2020-07-09 05:50:00|4621.6|4616.6|4618.3|4613.3|4621.7|4616.7|4616.6|4611.6|0
1594274100000|2020-07-09 05:55:00|4618.5|4613.5|4620.5|4615.5|4621.3|4616.3|4618.3|4613.3|0
1594274400000|2020-07-09 06:00:00|4620.2|4615.2|4622.7|4617.7|4623|4618|4619|4614|0
1594274700000|2020-07-09 06:05:00|4622.5|4617.5|4620.4|4615.4|4623|4618|4619.7|4614.7|0
1594275000000|2020-07-09 06:10:00|4620.3|4615.3|4616.7|4611.7|4620.3|4615.3|4616|4611|0
1594275300000|2020-07-09 06:15:00|4616.5|4611.5|4616.6|4611.6|4617|4612|4612.7|4607.7|0
1594275600000|2020-07-09 06:20:00|4616.4|4611.4|4616.8|4611.8|4618|4613|4615.4|4610.4|0
1594275900000|2020-07-09 06:25:00|4616.7|4611.7|4616.6|4611.6|4617.4|4612.4|4616|4611|0
1594276200000|2020-07-09 06:30:00|4616.7|4611.7|4616.8|4611.8|4618.7|4613.7|4616.6|4611.6|0
1594276500000|2020-07-09 06:35:00|4616.9|4611.9|4618.4|4613.4|4619.3|4614.3|4616.8|4611.8|0
1594276800000|2020-07-09 06:40:00|4618.3|4613.3|4623.3|4618.3|4623.8|4618.8|4617.8|4612.8|0
1594277100000|2020-07-09 06:45:00|4623.6|4618.6|4622.4|4617.4|4624.4|4619.4|4622.2|4617.2|0
1594277400000|2020-07-09 06:50:00|4622.2|4617.2|4619.4|4614.4|4622.6|4617.6|4618.7|4613.7|0
1594277700000|2020-07-09 06:55:00|4619.6|4614.6|4624.4|4619.4|4625.1|4620.1|4618.5|4613.5|0
1594278000000|2020-07-09 07:00:00|4624.2|4619.2|4624.2|4619.2|4627.3|4622.3|4622.7|4617.7|0
1594278300000|2020-07-09 07:05:00|4624.4|4619.4|4622.2|4617.2|4625.9|4620.9|4620.7|4615.7|0
1594278600000|2020-07-09 07:10:00|4622.1|4617.1|4621.2|4616.2|4623.1|4618.1|4619.2|4614.2|0
1594278900000|2020-07-09 07:15:00|4621.4|4616.4|4625.8|4620.8|4626.1|4621.1|4620|4615|0
1594279200000|2020-07-09 07:20:00|4625.7|4620.7|4627.2|4622.2|4629.6|4624.6|4624|4619|0
1594279500000|2020-07-09 07:25:00|4627.5|4622.5|4629.6|4624.6|4629.9|4624.9|4626.9|4621.9|0
1594279800000|2020-07-09 07:30:00|4629.5|4624.5|4626.6|4621.6|4630.7|4625.7|4623.6|4618.6|0
1594280100000|2020-07-09 07:35:00|4626.8|4621.8|4628.5|4623.5|4628.9|4623.9|4625.1|4620.1|0
1594280400000|2020-07-09 07:40:00|4628.4|4623.4|4628.6|4623.6|4629.7|4624.7|4627.7|4622.7|0
1594280700000|2020-07-09 07:45:00|4628.8|4623.8|4635.1|4630.1|4636.8|4631.8|4628.6|4623.6|0
1594281000000|2020-07-09 07:50:00|4634.9|4629.9|4635.9|4630.9|4636.2|4631.2|4634.1|4629.1|0
1594281300000|2020-07-09 07:55:00|4635.8|4630.8|4640.7|4635.7|4641.4|4636.4|4635.2|4630.2|0
1594281600000|2020-07-09 08:00:00|4640.8|4635.8|4666.5|4663.5|4669.6|4666.6|4640.5|4635.5|0
1594281900000|2020-07-09 08:05:00|4666.1|4663.1|4671.2|4668.2|4672.6|4669.6|4663.1|4660.1|0
1594282200000|2020-07-09 08:10:00|4673.2|4670.2|4674.7|4671.7|4677.1|4674.1|4672.3|4669.3|0
1594282500000|2020-07-09 08:15:00|4674.4|4671.4|4679.1|4676.1|4679.1|4676.1|4674.2|4671.2|0
1594282800000|2020-07-09 08:20:00|4680.2|4677.2|4676|4673|4680.2|4677.2|4676|4673|0
1594283100000|2020-07-09 08:25:00|4676.2|4673.2|4674|4671|4676.8|4673.8|4674|4671|0
1594283400000|2020-07-09 08:30:00|4674.2|4671.2|4670.5|4667.5|4674.3|4671.3|4669.5|4666.5|0
1594283700000|2020-07-09 08:35:00|4670.4|4667.4|4670.8|4667.8|4671|4668|4668|4665|0
1594284000000|2020-07-09 08:40:00|4671.3|4668.3|4672.1|4669.1|4672.6|4669.6|4669.7|4666.7|0
1594284300000|2020-07-09 08:45:00|4672.2|4669.2|4674.5|4671.5|4674.5|4671.5|4671.4|4668.4|0
1594284600000|2020-07-09 08:50:00|4675|4672|4674|4671|4676|4673|4673.7|4670.7|0
1594284900000|2020-07-09 08:55:00|4674.6|4671.6|4675.2|4672.2|4677.1|4674.1|4673.6|4670.6|0
1594285200000|2020-07-09 09:00:00|4675.3|4672.3|4675.7|4672.7|4675.7|4672.7|4674.9|4671.9|0
1594285500000|2020-07-09 09:05:00|4675.4|4672.4|4672|4669|4675.5|4672.5|4671.9|4668.9|0
1594285800000|2020-07-09 09:10:00|4672.8|4669.8|4674.6|4671.6|4675.3|4672.3|4672.4|4669.4|0
1594286100000|2020-07-09 09:15:00|4672.8|4669.8|4674|4671|4675.5|4672.5|4671.4|4668.4|0
1594286400000|2020-07-09 09:20:00|4673.9|4670.9|4673.1|4670.1|4674.6|4671.6|4672.7|4669.7|0
1594286700000|2020-07-09 09:25:00|4673.2|4670.2|4675.1|4672.1|4676.2|4673.2|4672.9|4669.9|0
1594287000000|2020-07-09 09:30:00|4674.2|4671.2|4676.2|4673.2|4676.2|4673.2|4672.6|4669.6|0
1594287300000|2020-07-09 09:35:00|4676.4|4673.4|4676|4673|4677.4|4674.4|4675.6|4672.6|0
1594287600000|2020-07-09 09:40:00|4676.1|4673.1|4676.7|4673.7|4676.7|4673.7|4675.1|4672.1|0
1594287900000|2020-07-09 09:45:00|4676.6|4673.6|4682|4679|4682|4679|4676.5|4673.5|0
1594288200000|2020-07-09 09:50:00|4682.2|4679.2|4687.1|4684.1|4687.1|4684.1|4682.2|4679.2|0
1594288500000|2020-07-09 09:55:00|4687.8|4684.8|4685.2|4682.2|4687.8|4684.8|4684.8|4681.8|0
1594288800000|2020-07-09 10:00:00|4685.4|4682.4|4686|4683|4686.4|4683.4|4684.3|4681.3|0
1594289100000|2020-07-09 10:05:00|4685.9|4682.9|4687.1|4684.1|4687.6|4684.6|4685.7|4682.7|0
1594289400000|2020-07-09 10:10:00|4687.9|4684.9|4683.4|4680.4|4688|4685|4683.1|4680.1|0
1594289700000|2020-07-09 10:15:00|4683.2|4680.2|4682.7|4679.7|4685.5|4682.5|4682.5|4679.5|0
1594290000000|2020-07-09 10:20:00|4683|4680|4681.2|4678.2|4684.9|4681.9|4681|4678|0
1594290300000|2020-07-09 10:25:00|4681.1|4678.1|4681.1|4678.1|4683.2|4680.2|4680.6|4677.6|0
1594290600000|2020-07-09 10:30:00|4681|4678|4680.7|4677.7|4682.3|4679.3|4680|4677|0
1594290900000|2020-07-09 10:35:00|4680.5|4677.5|4677.3|4674.3|4680.5|4677.5|4676.3|4673.3|0
1594291200000|2020-07-09 10:40:00|4677.4|4674.4|4674.4|4671.4|4677.4|4674.4|4673.2|4670.2|0
1594291500000|2020-07-09 10:45:00|4674|4671|4674.2|4671.2|4675.3|4672.3|4673.3|4670.3|0
1594291800000|2020-07-09 10:50:00|4674|4671|4673.7|4670.7|4675.3|4672.3|4673.3|4670.3|0
1594292100000|2020-07-09 10:55:00|4673.8|4670.8|4672.9|4669.9|4675.5|4672.5|4672.9|4669.9|0
1594292400000|2020-07-09 11:00:00|4677.3|4674.3|4680|4677|4680.6|4677.6|4674.4|4671.4|0
1594292700000|2020-07-09 11:05:00|4679.9|4676.9|4674.4|4671.4|4680.4|4677.4|4674.2|4671.2|0
1594293000000|2020-07-09 11:10:00|4674.3|4671.3|4671.5|4668.5|4674.6|4671.6|4671.4|4668.4|0
1594293300000|2020-07-09 11:15:00|4671.9|4668.9|4673.7|4670.7|4674.4|4671.4|4671.6|4668.6|0
1594293600000|2020-07-09 11:20:00|4673.4|4670.4|4674.3|4671.3|4674.6|4671.6|4672.6|4669.6|0
1594293900000|2020-07-09 11:25:00|4674.5|4671.5|4678.6|4675.6|4678.6|4675.6|4673.5|4670.5|0
1594294200000|2020-07-09 11:30:00|4678.5|4675.5|4681.2|4678.2|4681.2|4678.2|4678.3|4675.3|0
1594294500000|2020-07-09 11:35:00|4681.3|4678.3|4679.9|4676.9|4682.1|4679.1|4679.9|4676.9|0
1594294800000|2020-07-09 11:40:00|4680|4677|4680.7|4677.7|4680.8|4677.8|4678.9|4675.9|0
1594295100000|2020-07-09 11:45:00|4680.3|4677.3|4679.1|4676.1|4681|4678|4679.1|4676.1|0
1594295400000|2020-07-09 11:50:00|4679.2|4676.2|4677.6|4674.6|4679.7|4676.7|4677.6|4674.6|0
1594295700000|2020-07-09 11:55:00|4677.7|4674.7|4680.5|4677.5|4680.7|4677.7|4677.6|4674.6|0
1594296000000|2020-07-09 12:00:00|4680.3|4677.3|4678.4|4675.4|4680.6|4677.6|4678.2|4675.2|0
1594296300000|2020-07-09 12:05:00|4678.5|4675.5|4673.4|4670.4|4678.8|4675.8|4673.3|4670.3|0
1594296600000|2020-07-09 12:10:00|4673.3|4670.3|4672.8|4669.8|4673.3|4670.3|4671.8|4668.8|0
1594296900000|2020-07-09 12:15:00|4672.7|4669.7|4673|4670|4675.5|4672.5|4672.4|4669.4|0
1594297200000|2020-07-09 12:20:00|4672.8|4669.8|4679.3|4676.3|4680|4677|4672.8|4669.8|0
1594297500000|2020-07-09 12:25:00|4679.1|4676.1|4681|4678|4682.7|4679.7|4678.6|4675.6|0
1594297800000|2020-07-09 12:30:00|4681.1|4678.1|4683|4680|4684.9|4681.9|4681.1|4678.1|0
1594298100000|2020-07-09 12:35:00|4682.7|4679.7|4688|4685|4688.6|4685.6|4682.6|4679.6|0
1594298400000|2020-07-09 12:40:00|4687.9|4684.9|4687.8|4684.8|4690.1|4687.1|4687.5|4684.5|0
1594298700000|2020-07-09 12:45:00|4687.5|4684.5|4689.7|4686.7|4690.3|4687.3|4686.8|4683.8|0
1594299000000|2020-07-09 12:50:00|4689.6|4686.6|4687.4|4684.4|4689.9|4686.9|4685.6|4682.6|0
1594299300000|2020-07-09 12:55:00|4687.5|4684.5|4686.5|4683.5|4689.3|4686.3|4686.2|4683.2|0
1594299600000|2020-07-09 13:00:00|4686.6|4683.6|4689|4686|4690.6|4687.6|4686.6|4683.6|0
1594299900000|2020-07-09 13:05:00|4688.9|4685.9|4690.3|4687.3|4691|4688|4688.5|4685.5|0
1594300200000|2020-07-09 13:10:00|4690.2|4687.2|4690.1|4687.1|4691.4|4688.4|4689.9|4686.9|0
1594300500000|2020-07-09 13:15:00|4690.4|4687.4|4689|4686|4692.8|4689.8|4688.6|4685.6|0
1594300800000|2020-07-09 13:20:00|4689.1|4686.1|4686.7|4683.7|4689.1|4686.1|4684.1|4681.1|0
1594301100000|2020-07-09 13:25:00|4686.6|4683.6|4686|4683|4689.6|4686.6|4686|4683|0
1594301400000|2020-07-09 13:30:00|4686.5|4683.5|4688.9|4687.1|4696.8|4695|4676.8|4675|0
1594301700000|2020-07-09 13:35:00|4688.4|4686.6|4659|4657.2|4689.3|4687.5|4648.5|4646.7|0
1594302000000|2020-07-09 13:40:00|4659.8|4658|4647.2|4645.4|4672.5|4670.7|4647.2|4645.4|0
1594302300000|2020-07-09 13:45:00|4647.4|4645.6|4655|4653.2|4657.6|4655.8|4645.5|4643.7|0
1594302600000|2020-07-09 13:50:00|4654.8|4653|4674.3|4672.5|4675.1|4673.3|4654.1|4652.3|0
1594302900000|2020-07-09 13:55:00|4674.5|4672.7|4677.3|4675.5|4678.5|4676.7|4666.2|4664.4|0
1594303200000|2020-07-09 14:00:00|4677.1|4675.3|4676.5|4674.7|4681|4679.2|4670.5|4668.7|0
1594303500000|2020-07-09 14:05:00|4676.2|4674.4|4674.8|4673|4684.7|4682.9|4673.8|4672|0
1594303800000|2020-07-09 14:10:00|4674.5|4672.7|4664.4|4662.6|4675.3|4673.5|4659.4|4657.6|0
1594304100000|2020-07-09 14:15:00|4664.2|4662.4|4652.4|4650.6|4664.2|4662.4|4643.4|4641.6|0
1594304400000|2020-07-09 14:20:00|4652.5|4650.7|4664.8|4663|4670.6|4668.8|4650.6|4648.8|0
1594304700000|2020-07-09 14:25:00|4664.5|4662.7|4667.6|4665.8|4676|4674.2|4661.6|4659.8|0
1594305000000|2020-07-09 14:30:00|4667.9|4666.1|4667.8|4666|4673.9|4672.1|4663.9|4662.1|0
1594305300000|2020-07-09 14:35:00|4667.9|4666.1|4654.8|4653|4672.4|4670.6|4654.6|4652.8|0
1594305600000|2020-07-09 14:40:00|4654.6|4652.8|4630.5|4628.7|4655.8|4654|4628.2|4626.4|0
1594305900000|2020-07-09 14:45:00|4630.3|4628.5|4627|4625.2|4641.4|4639.6|4624.8|4623|0
1594306200000|2020-07-09 14:50:00|4627.2|4625.4|4630.9|4629.1|4638.3|4636.5|4623.9|4622.1|0
1594306500000|2020-07-09 14:55:00|4630.8|4629|4598.2|4596.4|4630.8|4629|4597.5|4595.7|0
1594306800000|2020-07-09 15:00:00|4596.8|4595|4587.6|4585.8|4611.1|4609.3|4584.4|4582.6|0
1594307100000|2020-07-09 15:05:00|4587.7|4585.9|4613.1|4611.3|4613.8|4612|4584.5|4582.7|0
1594307400000|2020-07-09 15:10:00|4613.2|4611.4|4616.4|4614.6|4622.1|4620.3|4607.5|4605.7|0
1594307700000|2020-07-09 15:15:00|4616.2|4614.4|4585.7|4583.9|4617.5|4615.7|4584.1|4582.3|0
1594308000000|2020-07-09 15:20:00|4585.6|4583.8|4605.6|4603.8|4608.5|4606.7|4585.6|4583.8|0
1594308300000|2020-07-09 15:25:00|4605.8|4604|4613.3|4611.5|4614.5|4612.7|4592.2|4590.4|0
1594308600000|2020-07-09 15:30:00|4613.2|4611.4|4619|4617.2|4622.5|4620.7|4608.3|4606.5|0
1594308900000|2020-07-09 15:35:00|4619.3|4617.5|4619.1|4617.3|4626.7|4624.9|4617.3|4615.5|0
1594309200000|2020-07-09 15:40:00|4619.4|4617.6|4611.5|4609.7|4620.9|4619.1|4602.9|4601.1|0
1594309500000|2020-07-09 15:45:00|4611.6|4609.8|4617.8|4616|4621.8|4620|4610.4|4608.6|0
1594309800000|2020-07-09 15:50:00|4618.4|4616.6|4623.5|4621.7|4623.5|4621.7|4612.2|4610.4|0
1594310100000|2020-07-09 15:55:00|4623.8|4622|4623.1|4621.3|4623.8|4622|4619.1|4617.3|0
1594310400000|2020-07-09 16:00:00|4623.3|4621.5|4629.8|4628|4630.8|4629|4619.4|4617.6|0
1594310700000|2020-07-09 16:05:00|4630.1|4628.3|4642.2|4640.4|4642.3|4640.5|4630.1|4628.3|0
1594311000000|2020-07-09 16:10:00|4642.5|4640.7|4636|4634.2|4646.9|4645.1|4634.4|4632.6|0
1594311300000|2020-07-09 16:15:00|4636.3|4634.5|4645.3|4643.5|4646|4644.2|4636.3|4634.5|0
1594311600000|2020-07-09 16:20:00|4645|4643.2|4645.2|4643.4|4648.6|4646.8|4641.4|4639.6|0
1594311900000|2020-07-09 16:25:00|4645.5|4643.7|4638.7|4636.9|4646.3|4644.5|4633|4631.2|0
1594312200000|2020-07-09 16:30:00|4638.6|4636.8|4638.1|4636.3|4643.8|4642|4634.5|4632.7|0
1594312500000|2020-07-09 16:35:00|4638.2|4636.4|4637.4|4635.6|4642.9|4641.1|4634.8|4633|0
1594312800000|2020-07-09 16:40:00|4637.5|4635.7|4641.1|4639.3|4643.2|4641.4|4637.2|4635.4|0
1594313100000|2020-07-09 16:45:00|4640.9|4639.1|4651.1|4649.3|4653|4651.2|4640.7|4638.9|0
1594313400000|2020-07-09 16:50:00|4650.8|4649|4652.1|4650.3|4653.9|4652.1|4648.3|4646.5|0
1594313700000|2020-07-09 16:55:00|4651.9|4650.1|4651.6|4649.8|4653.6|4651.8|4648.3|4646.5|0
1594314000000|2020-07-09 17:00:00|4651.8|4650|4658|4656.2|4663.1|4661.3|4649.3|4647.5|0
1594314300000|2020-07-09 17:05:00|4657.5|4655.7|4661.6|4659.8|4662.2|4660.4|4656.6|4654.8|0
1594314600000|2020-07-09 17:10:00|4661.5|4659.7|4663.2|4661.4|4665.8|4664|4657.9|4656.1|0
1594314900000|2020-07-09 17:15:00|4663.3|4661.5|4663|4661.2|4667.1|4665.3|4662.7|4660.9|0
1594315200000|2020-07-09 17:20:00|4663.1|4661.3|4656.3|4654.5|4663.1|4661.3|4654|4652.2|0
1594315500000|2020-07-09 17:25:00|4657.2|4655.4|4654.6|4652.8|4660.1|4658.3|4654.5|4652.7|0
1594315800000|2020-07-09 17:30:00|4654.9|4653.1|4657.4|4655.6|4660.6|4658.8|4654.9|4653.1|0
1594316100000|2020-07-09 17:35:00|4657.2|4655.4|4655.7|4653.9|4660.7|4658.9|4654.4|4652.6|0
1594316400000|2020-07-09 17:40:00|4655.5|4653.7|4650|4648.2|4660.7|4658.9|4649.5|4647.7|0
1594316700000|2020-07-09 17:45:00|4649.9|4648.1|4650.6|4648.8|4652.3|4650.5|4646.1|4644.3|0
1594317000000|2020-07-09 17:50:00|4650.7|4648.9|4644.8|4643|4651.3|4649.5|4642.4|4640.6|0
1594317300000|2020-07-09 17:55:00|4645|4643.2|4645.3|4643.5|4646.4|4644.6|4640.8|4639|0
1594317600000|2020-07-09 18:00:00|4645.2|4643.4|4649.6|4647.8|4651|4649.2|4642.2|4640.4|0
1594317900000|2020-07-09 18:05:00|4649.7|4647.9|4654.8|4653|4655.4|4653.6|4648.4|4646.6|0
1594318200000|2020-07-09 18:10:00|4655.2|4653.4|4657.7|4655.9|4658.2|4656.4|4652.8|4651|0
1594318500000|2020-07-09 18:15:00|4658.2|4656.4|4666.4|4664.6|4666.4|4664.6|4657.8|4656|0
1594318800000|2020-07-09 18:20:00|4666.6|4664.8|4669|4667.2|4669|4667.2|4663.5|4661.7|0
1594319100000|2020-07-09 18:25:00|4669.2|4667.4|4670.7|4668.9|4671|4669.2|4665.6|4663.8|0
1594319400000|2020-07-09 18:30:00|4671|4669.2|4675.3|4673.5|4675.4|4673.6|4665.9|4664.1|0
1594319700000|2020-07-09 18:35:00|4675.2|4673.4|4670|4668.2|4675.2|4673.4|4667.2|4665.4|0
1594320000000|2020-07-09 18:40:00|4670.1|4668.3|4674.9|4673.1|4676.7|4674.9|4670.1|4668.3|0
1594320300000|2020-07-09 18:45:00|4674.5|4672.7|4681.6|4679.8|4683|4681.2|4674.5|4672.7|0
1594320600000|2020-07-09 18:50:00|4681.7|4679.9|4679.8|4678|4682.3|4680.5|4674.9|4673.1|0
1594320900000|2020-07-09 18:55:00|4679.9|4678.1|4686.5|4684.7|4687|4685.2|4679.3|4677.5|0
1594321200000|2020-07-09 19:00:00|4686.3|4684.5|4692.6|4690.8|4692.9|4691.1|4684.1|4682.3|0
1594321500000|2020-07-09 19:05:00|4693.2|4691.4|4691.8|4690|4693.8|4692|4688.7|4686.9|0
1594321800000|2020-07-09 19:10:00|4691.7|4689.9|4697.2|4695.4|4697.2|4695.4|4688.2|4686.4|0
1594322100000|2020-07-09 19:15:00|4697.4|4695.6|4693.7|4691.9|4698.6|4696.8|4690|4688.2|0
1594322400000|2020-07-09 19:20:00|4693.8|4692|4683.2|4681.4|4693.8|4692|4676.9|4675.1|0
1594322700000|2020-07-09 19:25:00|4683.4|4681.6|4670.8|4669|4684.7|4682.9|4670.4|4668.6|0
1594323000000|2020-07-09 19:30:00|4670|4668.2|4673.6|4671.8|4673.6|4671.8|4664|4662.2|0
1594323300000|2020-07-09 19:35:00|4673.7|4671.9|4678.8|4677|4679.6|4677.8|4668.3|4666.5|0
1594323600000|2020-07-09 19:40:00|4678.9|4677.1|4677.3|4675.5|4678.9|4677.1|4672.1|4670.3|0
1594323900000|2020-07-09 19:45:00|4677.2|4675.4|4683.7|4681.9|4690.4|4688.6|4677.2|4675.4|0
1594324200000|2020-07-09 19:50:00|4683.6|4681.8|4689.1|4687.3|4691.9|4690.1|4681|4679.2|0
1594324500000|2020-07-09 19:55:00|4688.3|4686.5|4685.7|4683.9|4689|4687.2|4679.7|4677.9|0
1594324800000|2020-07-09 20:00:00|4686.8|4683.8|4683.2|4680.2|4686.8|4683.8|4681.4|4678.4|0
1594325100000|2020-07-09 20:05:00|4682.4|4679.4|4683.1|4680.1|4683.1|4680.1|4681.1|4678.1|0
1594325400000|2020-07-09 20:10:00|4683.3|4680.3|4682.9|4679.9|4684.6|4681.6|4681.6|4678.6|0
1594325700000|2020-07-09 20:15:00|4683|4680|4684|4681|4684.2|4681.2|4682.9|4679.9|0
1594326000000|2020-07-09 20:20:00|4684.2|4681.2|4686.1|4683.1|4686.4|4683.4|4684.1|4681.1|0
1594326300000|2020-07-09 20:25:00|4686.2|4683.2|4685.4|4682.4|4686.6|4683.6|4685.4|4682.4|0
1594326600000|2020-07-09 20:30:00|4685|4682|4683.4|4680.4|4685.3|4682.3|4683.2|4680.2|0
1594326900000|2020-07-09 20:35:00|4683.5|4680.5|4682.7|4679.7|4683.9|4680.9|4681.9|4678.9|0
1594327200000|2020-07-09 20:40:00|4682.8|4679.8|4683.2|4680.2|4683.2|4680.2|4682.5|4679.5|0
1594327500000|2020-07-09 20:45:00|4683.3|4680.3|4683.9|4680.9|4684.6|4681.6|4683.3|4680.3|0
1594327800000|2020-07-09 20:50:00|4683.8|4680.8|4684.4|4681.4|4684.4|4681.4|4683.2|4680.2|0
1594328100000|2020-07-09 20:55:00|4684.5|4681.5|4684.5|4681.5|4684.6|4681.6|4684.2|4681.2|0
1594328400000|2020-07-09 21:00:00|4684.6|4681.6|4683.8|4680.8|4684.7|4681.7|4683.7|4680.7|0
1594328700000|2020-07-09 21:05:00|4683.7|4680.7|4683.9|4680.9|4684.2|4681.2|4683.1|4680.1|0
1594329000000|2020-07-09 21:10:00|4683.2|4680.2|4683.2|4680.2|4683.9|4680.9|4682.8|4679.8|0
1594329300000|2020-07-09 21:15:00|4683.1|4680.1|4683.6|4680.6|4684|4681|4683.1|4680.1|0
1594329600000|2020-07-09 21:20:00|4684|4681|4684.5|4681.5|4684.5|4681.5|4683.5|4680.5|0
1594329900000|2020-07-09 21:25:00|4684.4|4681.4|4684.5|4681.5|4685.4|4682.4|4684.3|4681.3|0
1594330200000|2020-07-09 21:30:00|4684.4|4681.4|4684.5|4681.5|4684.7|4681.7|4684.2|4681.2|0
1594330500000|2020-07-09 21:35:00|4684.3|4681.3|4683.6|4680.6|4684.4|4681.4|4683.6|4680.6|0
1594330800000|2020-07-09 21:40:00|4683.7|4680.7|4683.2|4680.2|4683.8|4680.8|4683.2|4680.2|0
1594331100000|2020-07-09 21:45:00|4683.3|4680.3|4682|4679|4683.8|4680.8|4682|4679|0
1594331400000|2020-07-09 21:50:00|4681.9|4678.9|4681.7|4678.7|4682|4679|4681.3|4678.3|0
1594331700000|2020-07-09 21:55:00|4681.5|4678.5|4679.1|4676.1|4681.8|4678.8|4679|4676|0
1594332000000|2020-07-09 22:00:00|4679.4|4676.4|4684.8|4681.8|4684.8|4681.8|4679.1|4676.1|0
1594332300000|2020-07-09 22:05:00|4684.6|4681.6|4686.5|4683.5|4687.3|4684.3|4684.5|4681.5|0
1594332600000|2020-07-09 22:10:00|4686.7|4683.7|4686.1|4683.1|4687.5|4684.5|4685.8|4682.8|0
1594332900000|2020-07-09 22:15:00|4686|4683|4686.5|4683.5|4686.8|4683.8|4685.9|4682.9|0
1594333200000|2020-07-09 22:20:00|4686.6|4683.6|4688.1|4685.1|4688.2|4685.2|4686.5|4683.5|0
1594333500000|2020-07-09 22:25:00|4688.2|4685.2|4689.1|4686.1|4689.4|4686.4|4688.2|4685.2|0
1594333800000|2020-07-09 22:30:00|4689.2|4686.2|4689.3|4686.3|4689.4|4686.4|4688.8|4685.8|0
1594334100000|2020-07-09 22:35:00|4689.5|4686.5|4690.4|4687.4|4690.6|4687.6|4688.8|4685.8|0
1594334400000|2020-07-09 22:40:00|4689.9|4686.9|4690.8|4687.8|4690.8|4687.8|4689.6|4686.6|0
1594334700000|2020-07-09 22:45:00|4691.1|4688.1|4690.8|4687.8|4691.2|4688.2|4690.8|4687.8|0
1594335000000|2020-07-09 22:50:00|4690.6|4687.6|4689.4|4686.4|4691.1|4688.1|4689.4|4686.4|0
1594335300000|2020-07-09 22:55:00|4689.3|4686.3|4690.1|4687.1|4690.2|4687.2|4689.2|4686.2|0
1594335600000|2020-07-09 23:00:00|4690.2|4687.2|4689.1|4686.1|4690.3|4687.3|4689|4686|0
1594335900000|2020-07-09 23:05:00|4689|4686|4688.7|4685.7|4689.3|4686.3|4688.7|4685.7|0
1594336200000|2020-07-09 23:10:00|4688.8|4685.8|4688.1|4685.1|4689.1|4686.1|4688.1|4685.1|0
1594336500000|2020-07-09 23:15:00|4688.2|4685.2|4688.4|4685.4|4688.7|4685.7|4688.1|4685.1|0
1594336800000|2020-07-09 23:20:00|4688.5|4685.5|4689.6|4686.6|4689.7|4686.7|4688.5|4685.5|0
1594337100000|2020-07-09 23:25:00|4689.4|4686.4|4690.4|4687.4|4690.4|4687.4|4689.4|4686.4|0
1594337400000|2020-07-09 23:30:00|4690.5|4687.5|4694.5|4691.5|4694.5|4691.5|4690.2|4687.2|0
1594337700000|2020-07-09 23:35:00|4694.4|4691.4|4694.9|4691.9|4695.1|4692.1|4694|4691|0
1594338000000|2020-07-09 23:40:00|4694.8|4691.8|4695.6|4692.6|4696.2|4693.2|4694.3|4691.3|0
1594338300000|2020-07-09 23:45:00|4695.7|4692.7|4697.5|4694.5|4698.1|4695.1|4695.7|4692.7|0
1594338600000|2020-07-09 23:50:00|4697.6|4694.6|4698.4|4695.4|4698.4|4695.4|4697.3|4694.3|0
1594338900000|2020-07-09 23:55:00|4698.5|4695.5|4699.8|4694.8|4700.1|4697.1|4697.6|4694.4|0
1594339200000|2020-07-10 00:00:00|4700.1|4695.1|4698.8|4693.8|4701|4696|4696.6|4691.6|0
1594339500000|2020-07-10 00:05:00|4699|4694|4697.8|4692.8|4699.2|4694.2|4695.2|4690.2|0
1594339800000|2020-07-10 00:10:00|4697.7|4692.7|4697.7|4692.7|4698.6|4693.6|4695.3|4690.3|0
1594340100000|2020-07-10 00:15:00|4698.1|4693.1|4699.9|4694.9|4700.8|4695.8|4697.6|4692.6|0
1594340400000|2020-07-10 00:20:00|4700|4695|4699.7|4694.7|4700.2|4695.2|4698.4|4693.4|0
1594340700000|2020-07-10 00:25:00|4699.8|4694.8|4698.2|4693.2|4700.2|4695.2|4698|4693|0
1594341000000|2020-07-10 00:30:00|4698.3|4693.3|4700|4695|4701.1|4696.1|4697.5|4692.5|0
1594341300000|2020-07-10 00:35:00|4700.2|4695.2|4698.9|4693.9|4700.4|4695.4|4698.1|4693.1|0
1594341600000|2020-07-10 00:40:00|4699|4694|4695.9|4690.9|4699.2|4694.2|4695.9|4690.9|0
1594341900000|2020-07-10 00:45:00|4696|4691|4692|4687|4696.6|4691.6|4691.9|4686.9|0
1594342200000|2020-07-10 00:50:00|4692.1|4687.1|4680.9|4675.9|4692.1|4687.1|4677.2|4672.2|0
1594342500000|2020-07-10 00:55:00|4681|4676|4680.9|4675.9|4684.5|4679.5|4680.2|4675.2|0
1594342800000|2020-07-10 01:00:00|4680.8|4675.8|4684.2|4679.2|4685.1|4680.1|4679.4|4674.4|0
1594343100000|2020-07-10 01:05:00|4684.1|4679.1|4683.4|4678.4|4684.7|4679.7|4681.3|4676.3|0
1594343400000|2020-07-10 01:10:00|4683.6|4678.6|4682|4677|4686.1|4681.1|4680.7|4675.7|0
1594343700000|2020-07-10 01:15:00|4682.1|4677.1|4675.1|4670.1|4685.3|4680.3|4673.7|4668.7|0
1594344000000|2020-07-10 01:20:00|4675.2|4670.2|4673.4|4668.4|4675.9|4670.9|4672.8|4667.8|0
1594344300000|2020-07-10 01:25:00|4673.3|4668.3|4676.1|4671.1|4677.1|4672.1|4673.3|4668.3|0
1594344600000|2020-07-10 01:30:00|4676.2|4671.2|4679.1|4674.1|4679.7|4674.7|4675.4|4670.4|0
1594344900000|2020-07-10 01:35:00|4679|4674|4675.2|4670.2|4680.4|4675.4|4675.2|4670.2|0
1594345200000|2020-07-10 01:40:00|4675.6|4670.6|4677.2|4672.2|4679.2|4674.2|4674.5|4669.5|0
1594345500000|2020-07-10 01:45:00|4677.3|4672.3|4680|4675|4680.7|4675.7|4676|4671|0
1594345800000|2020-07-10 01:50:00|4680.2|4675.2|4681.8|4676.8|4682.3|4677.3|4679.5|4674.5|0
1594346100000|2020-07-10 01:55:00|4681.9|4676.9|4680.4|4675.4|4682.7|4677.7|4680.1|4675.1|0
1594346400000|2020-07-10 02:00:00|4680.5|4675.5|4680.6|4675.6|4681.2|4676.2|4678.4|4673.4|0
1594346700000|2020-07-10 02:05:00|4680.7|4675.7|4682.3|4677.3|4683.6|4678.6|4680.4|4675.4|0
1594347000000|2020-07-10 02:10:00|4682.5|4677.5|4682.4|4677.4|4683.7|4678.7|4681.1|4676.1|0
1594347300000|2020-07-10 02:15:00|4682.3|4677.3|4681.9|4676.9|4683.1|4678.1|4680.7|4675.7|0
1594347600000|2020-07-10 02:20:00|4681.7|4676.7|4682|4677|4683.8|4678.8|4681.6|4676.6|0
1594347900000|2020-07-10 02:25:00|4682.1|4677.1|4679.1|4674.1|4683.4|4678.4|4678.9|4673.9|0
1594348200000|2020-07-10 02:30:00|4679.3|4674.3|4680.2|4675.2|4681.5|4676.5|4678.9|4673.9|0
1594348500000|2020-07-10 02:35:00|4680.1|4675.1|4679.2|4674.2|4681|4676|4678.9|4673.9|0
1594348800000|2020-07-10 02:40:00|4679.1|4674.1|4673.3|4668.3|4679.3|4674.3|4673|4668|0
1594349100000|2020-07-10 02:45:00|4673.4|4668.4|4674.7|4669.7|4676.1|4671.1|4672.7|4667.7|0
1594349400000|2020-07-10 02:50:00|4674.9|4669.9|4674.6|4669.6|4676.5|4671.5|4673.3|4668.3|0
1594349700000|2020-07-10 02:55:00|4674.5|4669.5|4673.8|4668.8|4675.1|4670.1|4672.8|4667.8|0
1594350000000|2020-07-10 03:00:00|4673.6|4668.6|4675.1|4670.1|4675.2|4670.2|4673.6|4668.6|0
1594350300000|2020-07-10 03:05:00|4675|4670|4675.6|4670.6|4676.2|4671.2|4674.7|4669.7|0
1594350600000|2020-07-10 03:10:00|4675.7|4670.7|4676|4671|4676.5|4671.5|4675.4|4670.4|0
1594350900000|2020-07-10 03:15:00|4676.1|4671.1|4670.7|4665.7|4676.8|4671.8|4670.4|4665.4|0
1594351200000|2020-07-10 03:20:00|4670.8|4665.8|4671.3|4666.3|4672.5|4667.5|4669.3|4664.3|0
1594351500000|2020-07-10 03:25:00|4671.2|4666.2|4673|4668|4673.2|4668.2|4671.2|4666.2|0
1594351800000|2020-07-10 03:30:00|4673.4|4668.4|4674.5|4669.5|4674.6|4669.6|4672.9|4667.9|0
1594352100000|2020-07-10 03:35:00|4674.3|4669.3|4674.2|4669.2|4675.4|4670.4|4673.3|4668.3|0
1594352400000|2020-07-10 03:40:00|4674.1|4669.1|4672.7|4667.7|4674.3|4669.3|4672.3|4667.3|0
1594352700000|2020-07-10 03:45:00|4672.6|4667.6|4675|4670|4675.2|4670.2|4672.4|4667.4|0
1594353000000|2020-07-10 03:50:00|4674.8|4669.8|4674.8|4669.8|4675.5|4670.5|4674.3|4669.3|0
1594353300000|2020-07-10 03:55:00|4675|4670|4674.8|4669.8|4675.4|4670.4|4674|4669|0
1594353600000|2020-07-10 04:00:00|4674.9|4669.9|4675.8|4670.8|4676|4671|4674.3|4669.3|0
1594353900000|2020-07-10 04:05:00|4675.9|4670.9|4673.3|4668.3|4676.1|4671.1|4671.1|4666.1|0
1594354200000|2020-07-10 04:10:00|4673.4|4668.4|4675.5|4670.5|4675.5|4670.5|4673.3|4668.3|0
1594354500000|2020-07-10 04:15:00|4675.6|4670.6|4672.9|4667.9|4675.8|4670.8|4671.7|4666.7|0
1594354800000|2020-07-10 04:20:00|4672.8|4667.8|4672|4667|4674.2|4669.2|4671.3|4666.3|0
1594355100000|2020-07-10 04:25:00|4672.1|4667.1|4671.1|4666.1|4672.3|4667.3|4670|4665|0
1594355400000|2020-07-10 04:30:00|4670.9|4665.9|4674.4|4669.4|4675|4670|4669.9|4664.9|0
1594355700000|2020-07-10 04:35:00|4674.3|4669.3|4674.4|4669.4|4674.6|4669.6|4672.6|4667.6|0
1594356000000|2020-07-10 04:40:00|4674.6|4669.6|4673.2|4668.2|4674.8|4669.8|4672.6|4667.6|0
1594356300000|2020-07-10 04:45:00|4673.1|4668.1|4672.5|4667.5|4674.9|4669.9|4672.5|4667.5|0
1594356600000|2020-07-10 04:50:00|4672.4|4667.4|4671.5|4666.5|4672.5|4667.5|4670.3|4665.3|0
1594356900000|2020-07-10 04:55:00|4671.4|4666.4|4668.6|4663.6|4672|4667|4667.1|4662.1|0
1594357200000|2020-07-10 05:00:00|4668.5|4663.5|4665.7|4660.7|4669.3|4664.3|4664.5|4659.5|0
1594357500000|2020-07-10 05:05:00|4665.3|4660.3|4663.6|4658.6|4666.4|4661.4|4662.6|4657.6|0
1594357800000|2020-07-10 05:10:00|4663.8|4658.8|4662.6|4657.6|4664.3|4659.3|4661.4|4656.4|0
1594358100000|2020-07-10 05:15:00|4662.8|4657.8|4659.8|4654.8|4663.3|4658.3|4659.7|4654.7|0
1594358400000|2020-07-10 05:20:00|4659.7|4654.7|4664.3|4659.3|4664.9|4659.9|4659.2|4654.2|0
1594358700000|2020-07-10 05:25:00|4664.4|4659.4|4665.2|4660.2|4665.7|4660.7|4664.1|4659.1|0
1594359000000|2020-07-10 05:30:00|4665|4660|4661.4|4656.4|4665|4660|4658.1|4653.1|0
1594359300000|2020-07-10 05:35:00|4661.3|4656.3|4656|4651|4661.3|4656.3|4655|4650|0
1594359600000|2020-07-10 05:40:00|4655.9|4650.9|4657.4|4652.4|4657.6|4652.6|4655.8|4650.8|0
1594359900000|2020-07-10 05:45:00|4657.5|4652.5|4659.7|4654.7|4660.3|4655.3|4657.5|4652.5|0
1594360200000|2020-07-10 05:50:00|4659.8|4654.8|4661.6|4656.6|4661.6|4656.6|4658.4|4653.4|0
1594360500000|2020-07-10 05:55:00|4661.5|4656.5|4658.1|4653.1|4661.5|4656.5|4657.9|4652.9|0
1594360800000|2020-07-10 06:00:00|4658.3|4653.3|4664.2|4659.2|4665.5|4660.5|4658.3|4653.3|0
1594361100000|2020-07-10 06:05:00|4664.3|4659.3|4667.2|4662.2|4667.2|4662.2|4663|4658|0
1594361400000|2020-07-10 06:10:00|4667.3|4662.3|4663.8|4658.8|4667.3|4662.3|4663.4|4658.4|0
1594361700000|2020-07-10 06:15:00|4663.9|4658.9|4657|4652|4664.8|4659.8|4656.7|4651.7|0
1594362000000|2020-07-10 06:20:00|4656.9|4651.9|4659.8|4654.8|4660.2|4655.2|4656.8|4651.8|0
1594362300000|2020-07-10 06:25:00|4659.9|4654.9|4662.9|4657.9|4663.6|4658.6|4659.8|4654.8|0
1594362600000|2020-07-10 06:30:00|4662.8|4657.8|4660.4|4655.4|4663.8|4658.8|4659.5|4654.5|0
1594362900000|2020-07-10 06:35:00|4660.3|4655.3|4662.5|4657.5|4662.9|4657.9|4659.6|4654.6|0
1594363200000|2020-07-10 06:40:00|4662.7|4657.7|4662|4657|4663.9|4658.9|4660.1|4655.1|0
1594363500000|2020-07-10 06:45:00|4661.8|4656.8|4657.1|4652.1|4663.3|4658.3|4656.1|4651.1|0
1594363800000|2020-07-10 06:50:00|4657.2|4652.2|4659.3|4654.3|4660.2|4655.2|4656.5|4651.5|0
1594364100000|2020-07-10 06:55:00|4659.2|4654.2|4660|4655|4661.4|4656.4|4658.6|4653.6|0
1594364400000|2020-07-10 07:00:00|4660.6|4655.6|4660.5|4655.5|4663.7|4658.7|4658.7|4653.7|0
1594364700000|2020-07-10 07:05:00|4660.6|4655.6|4661.7|4656.7|4663.4|4658.4|4658.7|4653.7|0
1594365000000|2020-07-10 07:10:00|4662|4657|4661.4|4656.4|4664.4|4659.4|4659.6|4654.6|0
1594365300000|2020-07-10 07:15:00|4661.5|4656.5|4662.6|4657.6|4664.3|4659.3|4659.4|4654.4|0
1594365600000|2020-07-10 07:20:00|4662.5|4657.5|4664.1|4659.1|4665|4660|4661.2|4656.2|0
1594365900000|2020-07-10 07:25:00|4664.2|4659.2|4667.3|4662.3|4667.9|4662.9|4662.2|4657.2|0
1594366200000|2020-07-10 07:30:00|4667.2|4662.2|4670.4|4665.4|4672.1|4667.1|4667.2|4662.2|0
1594366500000|2020-07-10 07:35:00|4670.3|4665.3|4667.8|4662.8|4671.6|4666.6|4667.4|4662.4|0
1594366800000|2020-07-10 07:40:00|4667.9|4662.9|4668.8|4663.8|4670.5|4665.5|4667.9|4662.9|0
1594367100000|2020-07-10 07:45:00|4668.9|4663.9|4668.4|4663.4|4669.3|4664.3|4667|4662|0
1594367400000|2020-07-10 07:50:00|4668.3|4663.3|4671.1|4666.1|4672.8|4667.8|4668.2|4663.2|0
1594367700000|2020-07-10 07:55:00|4671.2|4666.2|4673.4|4668.4|4673.8|4668.8|4670.1|4665.1|0
1594368000000|2020-07-10 08:00:00|4673.7|4668.7|4674.1|4671.1|4675.5|4672.5|4663.4|4660.4|0
1594368300000|2020-07-10 08:05:00|4675.1|4672.1|4672.3|4669.3|4675.4|4672.4|4667.9|4664.9|0
1594368600000|2020-07-10 08:10:00|4672.4|4669.4|4672.4|4669.4|4673.2|4670.2|4671|4668|0
1594368900000|2020-07-10 08:15:00|4671.7|4668.7|4671.2|4668.2|4675.3|4672.3|4670.9|4667.9|0
1594369200000|2020-07-10 08:20:00|4672.2|4669.2|4670|4667|4674.3|4671.3|4669.2|4666.2|0
1594369500000|2020-07-10 08:25:00|4671|4668|4672.4|4669.4|4674.4|4671.4|4670|4667|0
1594369800000|2020-07-10 08:30:00|4673.5|4670.5|4669|4666|4674.1|4671.1|4668.2|4665.2|0
1594370100000|2020-07-10 08:35:00|4668.6|4665.6|4668.6|4665.6|4670.8|4667.8|4667.3|4664.3|0
1594370400000|2020-07-10 08:40:00|4667.6|4664.6|4669.5|4666.5|4670.4|4667.4|4666.8|4663.8|0
1594370700000|2020-07-10 08:45:00|4669.3|4666.3|4670.8|4667.8|4671.8|4668.8|4669.1|4666.1|0
1594371000000|2020-07-10 08:50:00|4670.7|4667.7|4669.3|4666.3|4670.9|4667.9|4668|4665|0
1594371300000|2020-07-10 08:55:00|4670.4|4667.4|4669.2|4666.2|4670.8|4667.8|4666.9|4663.9|0
1594371600000|2020-07-10 09:00:00|4669.9|4666.9|4669.7|4666.7|4669.9|4666.9|4668|4665|0
1594371900000|2020-07-10 09:05:00|4669.8|4666.8|4670|4667|4671.4|4668.4|4668.4|4665.4|0
1594372200000|2020-07-10 09:10:00|4669.9|4666.9|4667.5|4664.5|4671.1|4668.1|4667.1|4664.1|0
1594372500000|2020-07-10 09:15:00|4667.4|4664.4|4666.8|4663.8|4668.9|4665.9|4666.8|4663.8|0
1594372800000|2020-07-10 09:20:00|4666|4663|4667.7|4664.7|4668|4665|4666|4663|0
1594373100000|2020-07-10 09:25:00|4667.8|4664.8|4669.4|4666.4|4670.1|4667.1|4667.2|4664.2|0
1594373400000|2020-07-10 09:30:00|4669.5|4666.5|4670|4667|4670|4667|4667.4|4664.4|0
1594373700000|2020-07-10 09:35:00|4669.9|4666.9|4669.8|4666.8|4670.1|4667.1|4669.1|4666.1|0
1594374000000|2020-07-10 09:40:00|4669.9|4666.9|4671.1|4668.1|4672.4|4669.4|4669.9|4666.9|0
1594374300000|2020-07-10 09:45:00|4670.9|4667.9|4670.4|4667.4|4671|4668|4670.1|4667.1|0
1594374600000|2020-07-10 09:50:00|4670.5|4667.5|4670.3|4667.3|4670.5|4667.5|4670.2|4667.2|0
1594374900000|2020-07-10 09:55:00|4670.4|4667.4|4671.5|4668.5|4672.1|4669.1|4670.3|4667.3|0
1594375200000|2020-07-10 10:00:00|4671.7|4668.7|4674.5|4671.5|4674.8|4671.8|4671.6|4668.6|0
1594375500000|2020-07-10 10:05:00|4674.1|4671.1|4673.2|4670.2|4674.5|4671.5|4672.8|4669.8|0
1594375800000|2020-07-10 10:10:00|4673.3|4670.3|4673.2|4670.2|4674.1|4671.1|4673.2|4670.2|0
1594376100000|2020-07-10 10:15:00|4672.9|4669.9|4671.4|4668.4|4674.2|4671.2|4671.4|4668.4|0
1594376400000|2020-07-10 10:20:00|4672.2|4669.2|4671.9|4668.9|4672.8|4669.8|4671.5|4668.5|0
1594376700000|2020-07-10 10:25:00|4671.8|4668.8|4671.6|4668.6|4672.4|4669.4|4671.5|4668.5|0
1594377000000|2020-07-10 10:30:00|4671.8|4668.8|4675.1|4672.1|4675.3|4672.3|4671.7|4668.7|0
1594377300000|2020-07-10 10:35:00|4675.5|4672.5|4675.9|4672.9|4676.1|4673.1|4674.8|4671.8|0
1594377600000|2020-07-10 10:40:00|4676.6|4673.6|4678.5|4675.5|4678.6|4675.6|4676.1|4673.1|0
1594377900000|2020-07-10 10:45:00|4678.2|4675.2|4679.8|4676.8|4679.8|4676.8|4676.9|4673.9|0
1594378200000|2020-07-10 10:50:00|4679.7|4676.7|4680.1|4677.1|4680.3|4677.3|4679.6|4676.6|0
1594378500000|2020-07-10 10:55:00|4680.2|4677.2|4681.8|4678.8|4681.9|4678.9|4679.8|4676.8|0
1594378800000|2020-07-10 11:00:00|4682.1|4679.1|4689|4686|4689.3|4686.3|4681.2|4678.2|0
1594379100000|2020-07-10 11:05:00|4688.9|4685.9|4695.1|4692.1|4695.1|4692.1|4688.7|4685.7|0
1594379400000|2020-07-10 11:10:00|4695.2|4692.2|4701.6|4698.6|4701.6|4698.6|4695.1|4692.1|0
1594379700000|2020-07-10 11:15:00|4701.7|4698.7|4698.7|4695.7|4701.9|4698.9|4698.5|4695.5|0
1594380000000|2020-07-10 11:20:00|4698.5|4695.5|4694.8|4691.8|4698.5|4695.5|4693.9|4690.9|0
1594380300000|2020-07-10 11:25:00|4695.2|4692.2|4696.1|4693.1|4696.1|4693.1|4693.8|4690.8|0
1594380600000|2020-07-10 11:30:00|4695.9|4692.9|4692.7|4689.7|4696.1|4693.1|4692.2|4689.2|0
1594380900000|2020-07-10 11:35:00|4692.3|4689.3|4686.9|4683.9|4692.3|4689.3|4686.8|4683.8|0
1594381200000|2020-07-10 11:40:00|4687|4684|4684.9|4681.9|4687.6|4684.6|4682.9|4679.9|0
1594381500000|2020-07-10 11:45:00|4684.8|4681.8|4675.8|4672.8|4685.4|4682.4|4675.6|4672.6|0
1594381800000|2020-07-10 11:50:00|4675.7|4672.7|4676.6|4673.6|4677.9|4674.9|4674.8|4671.8|0
1594382100000|2020-07-10 11:55:00|4676.7|4673.7|4677.4|4674.4|4678|4675|4675.9|4672.9|0
1594382400000|2020-07-10 12:00:00|4677.6|4674.6|4673.9|4670.9|4678.9|4675.9|4672.2|4669.2|0
1594382700000|2020-07-10 12:05:00|4673.8|4670.8|4669.7|4666.7|4674.6|4671.6|4669.6|4666.6|0
1594383000000|2020-07-10 12:10:00|4669.5|4666.5|4664.9|4661.9|4669.5|4666.5|4663.5|4660.5|0
1594383300000|2020-07-10 12:15:00|4664.8|4661.8|4667.3|4664.3|4669|4666|4664.7|4661.7|0
1594383600000|2020-07-10 12:20:00|4667.4|4664.4|4667.1|4664.1|4668.2|4665.2|4665.9|4662.9|0
1594383900000|2020-07-10 12:25:00|4666.8|4663.8|4669.6|4666.6|4669.7|4666.7|4665.4|4662.4|0
1594384200000|2020-07-10 12:30:00|4669.3|4666.3|4672.9|4669.9|4674.3|4671.3|4666|4663|0
1594384500000|2020-07-10 12:35:00|4672.8|4669.8|4681|4678|4681.2|4678.2|4672.5|4669.5|0
1594384800000|2020-07-10 12:40:00|4681.1|4678.1|4684.6|4681.6|4684.7|4681.7|4681.1|4678.1|0
1594385100000|2020-07-10 12:45:00|4684.8|4681.8|4686.2|4683.2|4687.1|4684.1|4684.6|4681.6|0
1594385400000|2020-07-10 12:50:00|4686.3|4683.3|4682.8|4679.8|4687.2|4684.2|4682.3|4679.3|0
1594385700000|2020-07-10 12:55:00|4682.7|4679.7|4688.8|4685.8|4688.8|4685.8|4682.5|4679.5|0
1594386000000|2020-07-10 13:00:00|4688.9|4685.9|4695|4692|4696.3|4693.3|4687.1|4684.1|0
1594386300000|2020-07-10 13:05:00|4694.8|4691.8|4694.9|4691.9|4698.2|4695.2|4693.2|4690.2|0
1594386600000|2020-07-10 13:10:00|4695.7|4692.7|4692.1|4689.1|4695.7|4692.7|4692.1|4689.1|0
1594386900000|2020-07-10 13:15:00|4692|4689|4694.5|4691.5|4695.5|4692.5|4692|4689|0
1594387200000|2020-07-10 13:20:00|4694.4|4691.4|4695.2|4692.2|4696.5|4693.5|4694.4|4691.4|0
1594387500000|2020-07-10 13:25:00|4695.9|4692.9|4686.9|4683.9|4696.1|4693.1|4686.9|4683.9|0
1594387800000|2020-07-10 13:30:00|4685.5|4682.5|4662.5|4660.7|4694.4|4692.6|4660.9|4659.1|0
1594388100000|2020-07-10 13:35:00|4662.3|4660.5|4666.7|4664.9|4667.7|4665.9|4645.7|4643.9|0
1594388400000|2020-07-10 13:40:00|4666.9|4665.1|4674.6|4672.8|4676.7|4674.9|4657.2|4655.4|0
1594388700000|2020-07-10 13:45:00|4674.3|4672.5|4663.7|4661.9|4674.3|4672.5|4651.5|4649.7|0
1594389000000|2020-07-10 13:50:00|4664.1|4662.3|4652|4650.2|4670.3|4668.5|4648.3|4646.5|0
1594389300000|2020-07-10 13:55:00|4652.1|4650.3|4659|4657.2|4663.1|4661.3|4648.9|4647.1|0
1594389600000|2020-07-10 14:00:00|4659.1|4657.3|4635.9|4634.1|4659.1|4657.3|4630.6|4628.8|0
1594389900000|2020-07-10 14:05:00|4636|4634.2|4656.5|4654.7|4657.6|4655.8|4636|4634.2|0
1594390200000|2020-07-10 14:10:00|4656.6|4654.8|4675.5|4673.7|4675.5|4673.7|4654.3|4652.5|0
1594390500000|2020-07-10 14:15:00|4675.4|4673.6|4669.7|4667.9|4679.7|4677.9|4663.6|4661.8|0
1594390800000|2020-07-10 14:20:00|4669.6|4667.8|4670.2|4668.4|4674.9|4673.1|4662.3|4660.5|0
1594391100000|2020-07-10 14:25:00|4670.1|4668.3|4677.8|4676|4682|4680.2|4669|4667.2|0
1594391400000|2020-07-10 14:30:00|4677.6|4675.8|4678.1|4676.3|4684.9|4683.1|4675.4|4673.6|0
1594391700000|2020-07-10 14:35:00|4678|4676.2|4680.2|4678.4|4687.8|4686|4673.3|4671.5|0
1594392000000|2020-07-10 14:40:00|4680.3|4678.5|4686.2|4684.4|4689.3|4687.5|4680.3|4678.5|0
1594392300000|2020-07-10 14:45:00|4686.5|4684.7|4676.2|4674.4|4690.2|4688.4|4673.5|4671.7|0
1594392600000|2020-07-10 14:50:00|4676|4674.2|4684.1|4682.3|4685.4|4683.6|4672.8|4671|0
1594392900000|2020-07-10 14:55:00|4684|4682.2|4684.3|4682.5|4686.5|4684.7|4679.2|4677.4|0
1594393200000|2020-07-10 15:00:00|4684.2|4682.4|4673.8|4672|4686.6|4684.8|4673.8|4672|0
1594393500000|2020-07-10 15:05:00|4673.6|4671.8|4682.7|4680.9|4682.9|4681.1|4672.9|4671.1|0
1594393800000|2020-07-10 15:10:00|4682.6|4680.8|4682.1|4680.3|4685.5|4683.7|4678.4|4676.6|0
1594394100000|2020-07-10 15:15:00|4682|4680.2|4686.6|4684.8|4691.4|4689.6|4681.7|4679.9|0
1594394400000|2020-07-10 15:20:00|4686.5|4684.7|4688.4|4686.6|4689.2|4687.4|4684.8|4683|0
1594394700000|2020-07-10 15:25:00|4688.5|4686.7|4683.1|4681.3|4690|4688.2|4683.1|4681.3|0
1594395000000|2020-07-10 15:30:00|4682.8|4681|4681.2|4679.4|4685.4|4683.6|4679.9|4678.1|0
1594395300000|2020-07-10 15:35:00|4681.1|4679.3|4690.2|4688.4|4691.5|4689.7|4681.1|4679.3|0
1594395600000|2020-07-10 15:40:00|4690.5|4688.7|4696.1|4694.3|4697|4695.2|4689.6|4687.8|0
1594395900000|2020-07-10 15:45:00|4696|4694.2|4692.1|4690.3|4696.9|4695.1|4690.6|4688.8|0
1594396200000|2020-07-10 15:50:00|4692|4690.2|4692.1|4690.3|4694.9|4693.1|4691.4|4689.6|0
1594396500000|2020-07-10 15:55:00|4692.3|4690.5|4694.9|4693.1|4695.7|4693.9|4688.2|4686.4|0
1594396800000|2020-07-10 16:00:00|4694.8|4693|4690.9|4689.1|4695.6|4693.8|4690.5|4688.7|0
1594397100000|2020-07-10 16:05:00|4691|4689.2|4692.3|4690.5|4696.1|4694.3|4689.5|4687.7|0
1594397400000|2020-07-10 16:10:00|4692.5|4690.7|4694.2|4692.4|4694.8|4693|4692.2|4690.4|0
1594397700000|2020-07-10 16:15:00|4694.3|4692.5|4691.3|4689.5|4695.9|4694.1|4689.9|4688.1|0
1594398000000|2020-07-10 16:20:00|4691.1|4689.3|4690.6|4688.8|4692.5|4690.7|4686.4|4684.6|0
1594398300000|2020-07-10 16:25:00|4690.2|4688.4|4691.1|4689.3|4693|4691.2|4686.2|4684.4|0
1594398600000|2020-07-10 16:30:00|4691|4689.2|4695.7|4693.9|4695.9|4694.1|4688|4686.2|0
1594398900000|2020-07-10 16:35:00|4695.6|4693.8|4696.5|4694.7|4700.2|4698.4|4692.8|4691|0
1594399200000|2020-07-10 16:40:00|4696.3|4694.5|4708.4|4706.6|4708.4|4706.6|4693.2|4691.4|0
1594399500000|2020-07-10 16:45:00|4707.9|4706.1|4707.6|4705.8|4712.2|4710.4|4705|4703.2|0
1594399800000|2020-07-10 16:50:00|4707.5|4705.7|4711.1|4709.3|4711.3|4709.5|4703.6|4701.8|0
1594400100000|2020-07-10 16:55:00|4710.9|4709.1|4715.2|4713.4|4715.3|4713.5|4709.9|4708.1|0
1594400400000|2020-07-10 17:00:00|4715.3|4713.5|4719.1|4717.3|4719.8|4718|4708.4|4706.6|0
1594400700000|2020-07-10 17:05:00|4719.7|4717.9|4724.6|4722.8|4728.9|4727.1|4716.6|4714.8|0
1594401000000|2020-07-10 17:10:00|4724.7|4722.9|4728.3|4726.5|4728.9|4727.1|4720.2|4718.4|0
1594401300000|2020-07-10 17:15:00|4728.7|4726.9|4732.6|4730.8|4732.6|4730.8|4724.7|4722.9|0
1594401600000|2020-07-10 17:20:00|4732.8|4731|4735.7|4733.9|4743.8|4742|4730.9|4729.1|0
1594401900000|2020-07-10 17:25:00|4734.6|4732.8|4744.5|4742.7|4747.7|4745.9|4734.6|4732.8|0
1594402200000|2020-07-10 17:30:00|4744.3|4742.5|4732.3|4730.5|4744.3|4742.5|4731.4|4729.6|0
1594402500000|2020-07-10 17:35:00|4732.4|4730.6|4739.8|4738|4741.4|4739.6|4727.3|4725.5|0
1594402800000|2020-07-10 17:40:00|4739.7|4737.9|4742.4|4740.6|4743.4|4741.6|4736.9|4735.1|0
1594403100000|2020-07-10 17:45:00|4742.7|4740.9|4745.3|4743.5|4745.5|4743.7|4739.7|4737.9|0
1594403400000|2020-07-10 17:50:00|4746|4744.2|4750.9|4749.1|4752.8|4751|4745.1|4743.3|0
1594403700000|2020-07-10 17:55:00|4751|4749.2|4748.1|4746.3|4751.9|4750.1|4743.9|4742.1|0
1594404000000|2020-07-10 18:00:00|4748.9|4747.1|4751.9|4750.1|4754.5|4752.7|4748.1|4746.3|0
1594404300000|2020-07-10 18:05:00|4752.1|4750.3|4742.6|4740.8|4752.1|4750.3|4741.2|4739.4|0
1594404600000|2020-07-10 18:10:00|4742.7|4740.9|4746.8|4745|4747.2|4745.4|4741.3|4739.5|0
1594404900000|2020-07-10 18:15:00|4746.7|4744.9|4746.5|4744.7|4749.4|4747.6|4743.9|4742.1|0
1594405200000|2020-07-10 18:20:00|4746.6|4744.8|4736.7|4734.9|4747|4745.2|4734.6|4732.8|0
1594405500000|2020-07-10 18:25:00|4736.9|4735.1|4740.9|4739.1|4743.2|4741.4|4736.5|4734.7|0
1594405800000|2020-07-10 18:30:00|4740.5|4738.7|4744.2|4742.4|4744.5|4742.7|4739|4737.2|0
1594406100000|2020-07-10 18:35:00|4744|4742.2|4744|4742.2|4744.9|4743.1|4739.6|4737.8|0
1594406400000|2020-07-10 18:40:00|4743.8|4742|4744.2|4742.4|4744.7|4742.9|4739.2|4737.4|0
1594406700000|2020-07-10 18:45:00|4744.4|4742.6|4746.4|4744.6|4752.5|4750.7|4743.6|4741.8|0
1594407000000|2020-07-10 18:50:00|4746.5|4744.7|4747.2|4745.4|4748|4746.2|4744.9|4743.1|0
1594407300000|2020-07-10 18:55:00|4747.3|4745.5|4752.6|4750.8|4753.2|4751.4|4745.1|4743.3|0
1594407600000|2020-07-10 19:00:00|4752.4|4750.6|4755.6|4753.8|4755.9|4754.1|4746.9|4745.1|0
1594407900000|2020-07-10 19:05:00|4755.8|4754|4756.1|4754.3|4758.8|4757|4753|4751.2|0
1594408200000|2020-07-10 19:10:00|4756|4754.2|4762|4760.2|4763.1|4761.3|4755.8|4754|0
1594408500000|2020-07-10 19:15:00|4761.9|4760.1|4764.2|4762.4|4768.1|4766.3|4759.5|4757.7|0
1594408800000|2020-07-10 19:20:00|4764.7|4762.9|4770.3|4768.5|4770.7|4768.9|4764.6|4762.8|0
1594409100000|2020-07-10 19:25:00|4770.4|4768.6|4777.6|4775.8|4778.1|4776.3|4769.2|4767.4|0
1594409400000|2020-07-10 19:30:00|4777.3|4775.5|4786.3|4784.5|4786.4|4784.6|4771|4769.2|0
1594409700000|2020-07-10 19:35:00|4786.2|4784.4|4778.4|4776.6|4788.2|4786.4|4775|4773.2|0
1594410000000|2020-07-10 19:40:00|4778.5|4776.7|4779|4777.2|4780.2|4778.4|4773.4|4771.6|0
1594410300000|2020-07-10 19:45:00|4778.9|4777.1|4786.9|4785.1|4787.6|4785.8|4778.9|4777.1|0
1594410600000|2020-07-10 19:50:00|4787.2|4785.4|4785.3|4783.5|4790.2|4788.4|4783.3|4781.5|0
1594410900000|2020-07-10 19:55:00|4785|4783.2|4789.3|4787.5|4793.1|4791.3|4785|4783.2|0
1594411200000|2020-07-10 20:00:00|4789.9|4786.9|4786.3|4783.3|4792.5|4789.5|4783.2|4780.2|0
1594411500000|2020-07-10 20:05:00|4786.2|4783.2|4785.6|4782.6|4788.4|4785.4|4785.5|4782.5|0
1594411800000|2020-07-10 20:10:00|4785.5|4782.5|4789.1|4786.1|4789.1|4786.1|4785.5|4782.5|0
1594412100000|2020-07-10 20:15:00|4789.2|4786.2|4788.2|4785.2|4789.5|4786.5|4787.8|4784.8|0
1594412400000|2020-07-10 20:20:00|4788|4785|4787.6|4784.6|4788|4785|4786.3|4783.3|0
1594412700000|2020-07-10 20:25:00|4787.7|4784.7|4786.7|4783.7|4788|4785|4786.4|4783.4|0
1594413000000|2020-07-10 20:30:00|4787|4784|4788.2|4785.2|4788.9|4785.9|4786.7|4783.7|0
1594413300000|2020-07-10 20:35:00|4788.1|4785.1|4788.8|4785.8|4789.3|4786.3|4788|4785|0
1594413600000|2020-07-10 20:40:00|4788.7|4785.7|4789.5|4786.5|4789.8|4786.8|4788.5|4785.5|0
1594413900000|2020-07-10 20:45:00|4789.4|4786.4|4790|4787|4790.8|4787.8|4789.4|4786.4|0
1594414200000|2020-07-10 20:50:00|4789.9|4786.9|4789.6|4786.6|4790|4787|4789.3|4786.3|0
1594414500000|2020-07-10 20:55:00|4789.4|4786.4|4788|4785|4789.9|4786.9|4788|4785|0
1594591200000|2020-07-12 22:00:00|4794.2|4789.2|4805.3|4800.3|4806.2|4801.2|4793.5|4788.5|0
1594591500000|2020-07-12 22:05:00|4805.6|4800.6|4808.7|4803.7|4809.2|4804.2|4800.9|4795.9|0
1594591800000|2020-07-12 22:10:00|4809.1|4804.1|4817.8|4812.8|4821.1|4816.1|4809.1|4804.1|0
1594592100000|2020-07-12 22:15:00|4817.9|4812.9|4818.5|4813.5|4819.5|4814.5|4816.2|4811.2|0
1594592400000|2020-07-12 22:20:00|4818.4|4813.4|4822.3|4817.3|4826|4821|4818.4|4813.4|0
1594592700000|2020-07-12 22:25:00|4822.4|4817.4|4820.4|4815.4|4822.8|4817.8|4819.1|4814.1|0
1594593000000|2020-07-12 22:30:00|4820.8|4815.8|4820.5|4815.5|4821.2|4816.2|4817.6|4812.6|0
1594593300000|2020-07-12 22:35:00|4820.4|4815.4|4820|4815|4821.6|4816.6|4819.1|4814.1|0
1594593600000|2020-07-12 22:40:00|4820.1|4815.1|4819.3|4814.3|4820.3|4815.3|4816.8|4811.8|0
1594593900000|2020-07-12 22:45:00|4819.2|4814.2|4818.8|4813.8|4820.3|4815.3|4817.4|4812.4|0
1594594200000|2020-07-12 22:50:00|4818.9|4813.9|4817.5|4812.5|4819.4|4814.4|4816.7|4811.7|0
1594594500000|2020-07-12 22:55:00|4817.4|4812.4|4819.9|4814.9|4819.9|4814.9|4817.4|4812.4|0
1594594800000|2020-07-12 23:00:00|4820|4815|4820.8|4815.8|4822.1|4817.1|4819.4|4814.4|0
1594595100000|2020-07-12 23:05:00|4820.7|4815.7|4819|4814|4822|4817|4818.3|4813.3|0
1594595400000|2020-07-12 23:10:00|4818.9|4813.9|4818.7|4813.7|4819.5|4814.5|4816.9|4811.9|0
1594595700000|2020-07-12 23:15:00|4818.5|4813.5|4817.1|4812.1|4818.6|4813.6|4816.3|4811.3|0
1594596000000|2020-07-12 23:20:00|4817.2|4812.2|4815.9|4810.9|4817.7|4812.7|4812.8|4807.8|0
1594596300000|2020-07-12 23:25:00|4815.8|4810.8|4818.6|4813.6|4819.2|4814.2|4814.6|4809.6|0
1594596600000|2020-07-12 23:30:00|4818.4|4813.4|4816.8|4811.8|4818.8|4813.8|4814.6|4809.6|0
1594596900000|2020-07-12 23:35:00|4816.7|4811.7|4816|4811|4818.1|4813.1|4815.5|4810.5|0
1594597200000|2020-07-12 23:40:00|4815.7|4810.7|4815.5|4810.5|4816.3|4811.3|4814.8|4809.8|0
1594597500000|2020-07-12 23:45:00|4815.3|4810.3|4815.5|4810.5|4816.2|4811.2|4813.9|4808.9|0
1594597800000|2020-07-12 23:50:00|4815.4|4810.4|4813.6|4808.6|4815.8|4810.8|4813.1|4808.1|0
1594598100000|2020-07-12 23:55:00|4813.4|4808.4|4811.2|4806.2|4813.8|4808.8|4810.8|4805.8|0
1594598400000|2020-07-13 00:00:00|4811.1|4806.1|4807.6|4802.6|4813.1|4808.1|4805.3|4800.3|0
1594598700000|2020-07-13 00:05:00|4807.7|4802.7|4808.9|4803.9|4809.4|4804.4|4806.1|4801.1|0
1594599000000|2020-07-13 00:10:00|4809|4804|4808.2|4803.2|4809.5|4804.5|4806.1|4801.1|0
1594599300000|2020-07-13 00:15:00|4808|4803|4804.6|4799.6|4808.1|4803.1|4803.3|4798.3|0
1594599600000|2020-07-13 00:20:00|4804.4|4799.4|4808.4|4803.4|4808.4|4803.4|4803.7|4798.7|0
1594599900000|2020-07-13 00:25:00|4808.5|4803.5|4811.4|4806.4|4811.5|4806.5|4807.8|4802.8|0
1594600200000|2020-07-13 00:30:00|4811.5|4806.5|4812.7|4807.7|4812.9|4807.9|4810.4|4805.4|0
1594600500000|2020-07-13 00:35:00|4812.8|4807.8|4811.4|4806.4|4813.7|4808.7|4810.6|4805.6|0
1594600800000|2020-07-13 00:40:00|4811.6|4806.6|4815.4|4810.4|4815.8|4810.8|4811|4806|0
1594601100000|2020-07-13 00:45:00|4815.5|4810.5|4815.7|4810.7|4816.5|4811.5|4814.7|4809.7|0
1594601400000|2020-07-13 00:50:00|4815.8|4810.8|4814.6|4809.6|4815.8|4810.8|4813.6|4808.6|0
1594601700000|2020-07-13 00:55:00|4814.5|4809.5|4817.9|4812.9|4818.3|4813.3|4814.3|4809.3|0
1594602000000|2020-07-13 01:00:00|4818|4813|4819.9|4814.9|4821.6|4816.6|4817.9|4812.9|0
1594602300000|2020-07-13 01:05:00|4820|4815|4817.9|4812.9|4821|4816|4817.8|4812.8|0
1594602600000|2020-07-13 01:10:00|4817.7|4812.7|4818.6|4813.6|4819.3|4814.3|4817.7|4812.7|0
1594602900000|2020-07-13 01:15:00|4818.7|4813.7|4815.2|4810.2|4818.8|4813.8|4814|4809|0
1594603200000|2020-07-13 01:20:00|4815.3|4810.3|4813.5|4808.5|4815.3|4810.3|4812.7|4807.7|0
1594603500000|2020-07-13 01:25:00|4813.4|4808.4|4814.1|4809.1|4815.3|4810.3|4812.7|4807.7|0
1594603800000|2020-07-13 01:30:00|4814.2|4809.2|4819.7|4814.7|4820|4815|4814.1|4809.1|0
1594604100000|2020-07-13 01:35:00|4819.8|4814.8|4819.4|4814.4|4820.6|4815.6|4819.3|4814.3|0
1594604400000|2020-07-13 01:40:00|4819.6|4814.6|4816.1|4811.1|4819.6|4814.6|4815.9|4810.9|0
1594604700000|2020-07-13 01:45:00|4816|4811|4818.4|4813.4|4818.6|4813.6|4816|4811|0
1594605000000|2020-07-13 01:50:00|4818.3|4813.3|4819.1|4814.1|4820.3|4815.3|4817.3|4812.3|0
1594605300000|2020-07-13 01:55:00|4819.2|4814.2|4818.4|4813.4|4820.7|4815.7|4818.4|4813.4|0
1594605600000|2020-07-13 02:00:00|4818.5|4813.5|4817.7|4812.7|4818.6|4813.6|4815.9|4810.9|0
1594605900000|2020-07-13 02:05:00|4817.9|4812.9|4817.2|4812.2|4818.3|4813.3|4815.8|4810.8|0
1594606200000|2020-07-13 02:10:00|4817.1|4812.1|4818.8|4813.8|4820.2|4815.2|4816.8|4811.8|0
1594606500000|2020-07-13 02:15:00|4818.5|4813.5|4819.9|4814.9|4820.2|4815.2|4818.1|4813.1|0
1594606800000|2020-07-13 02:20:00|4819.8|4814.8|4818.8|4813.8|4819.8|4814.8|4818.7|4813.7|0
1594607100000|2020-07-13 02:25:00|4818.9|4813.9|4818|4813|4818.9|4813.9|4817|4812|0
1594607400000|2020-07-13 02:30:00|4817.9|4812.9|4819.1|4814.1|4819.4|4814.4|4817.6|4812.6|0
1594607700000|2020-07-13 02:35:00|4819.2|4814.2|4817.8|4812.8|4819.7|4814.7|4817.7|4812.7|0
1594608000000|2020-07-13 02:40:00|4817.9|4812.9|4814.1|4809.1|4818.2|4813.2|4813.9|4808.9|0
1594608300000|2020-07-13 02:45:00|4814|4809|4814.1|4809.1|4815.2|4810.2|4813|4808|0
1594608600000|2020-07-13 02:50:00|4813.9|4808.9|4814.4|4809.4|4816.1|4811.1|4813.9|4808.9|0
1594608900000|2020-07-13 02:55:00|4814.5|4809.5|4813.2|4808.2|4814.5|4809.5|4812.4|4807.4|0
1594609200000|2020-07-13 03:00:00|4813.3|4808.3|4810.9|4805.9|4813.3|4808.3|4809.7|4804.7|0
1594609500000|2020-07-13 03:05:00|4810.5|4805.5|4810|4805|4812.5|4807.5|4809.8|4804.8|0
1594609800000|2020-07-13 03:10:00|4810.1|4805.1|4810.3|4805.3|4811.7|4806.7|4809.1|4804.1|0
1594610100000|2020-07-13 03:15:00|4810.2|4805.2|4812.5|4807.5|4812.8|4807.8|4810.2|4805.2|0
1594610400000|2020-07-13 03:20:00|4812.2|4807.2|4811.5|4806.5|4812.8|4807.8|4810.7|4805.7|0
1594610700000|2020-07-13 03:25:00|4811.6|4806.6|4813|4808|4813.9|4808.9|4811.5|4806.5|0
1594611000000|2020-07-13 03:30:00|4812.9|4807.9|4811.9|4806.9|4814.5|4809.5|4811.6|4806.6|0
1594611300000|2020-07-13 03:35:00|4811.8|4806.8|4812.4|4807.4|4812.9|4807.9|4811.1|4806.1|0
1594611600000|2020-07-13 03:40:00|4812.5|4807.5|4813|4808|4813.5|4808.5|4812.1|4807.1|0
1594611900000|2020-07-13 03:45:00|4812.9|4807.9|4813.6|4808.6|4814.1|4809.1|4812.3|4807.3|0
1594612200000|2020-07-13 03:50:00|4813.5|4808.5|4813.2|4808.2|4814.1|4809.1|4813|4808|0
1594612500000|2020-07-13 03:55:00|4813.1|4808.1|4812.2|4807.2|4813.5|4808.5|4812.1|4807.1|0
1594612800000|2020-07-13 04:00:00|4812.4|4807.4|4813.5|4808.5|4813.9|4808.9|4812.3|4807.3|0
1594613100000|2020-07-13 04:05:00|4813.6|4808.6|4812|4807|4814|4809|4811.8|4806.8|0
1594613400000|2020-07-13 04:10:00|4811.9|4806.9|4812.2|4807.2|4813.1|4808.1|4811.5|4806.5|0
1594613700000|2020-07-13 04:15:00|4812.3|4807.3|4814.5|4809.5|4815|4810|4812.3|4807.3|0
1594614000000|2020-07-13 04:20:00|4814.4|4809.4|4814.1|4809.1|4814.5|4809.5|4813.8|4808.8|0
1594614300000|2020-07-13 04:25:00|4814|4809|4813.4|4808.4|4814.5|4809.5|4813.3|4808.3|0
1594614600000|2020-07-13 04:30:00|4813.3|4808.3|4813.5|4808.5|4813.9|4808.9|4812.2|4807.2|0
1594614900000|2020-07-13 04:35:00|4813.6|4808.6|4813.4|4808.4|4814|4809|4813.2|4808.2|0
1594615200000|2020-07-13 04:40:00|4813.5|4808.5|4811.1|4806.1|4813.6|4808.6|4810.8|4805.8|0
1594615500000|2020-07-13 04:45:00|4811.3|4806.3|4811.9|4806.9|4812.8|4807.8|4811.3|4806.3|0
1594615800000|2020-07-13 04:50:00|4811.8|4806.8|4813.5|4808.5|4814.2|4809.2|4811.7|4806.7|0
1594616100000|2020-07-13 04:55:00|4813.3|4808.3|4813.4|4808.4|4814.6|4809.6|4812.9|4807.9|0
1594616400000|2020-07-13 05:00:00|4813.3|4808.3|4815|4810|4815.5|4810.5|4813.1|4808.1|0
1594616700000|2020-07-13 05:05:00|4814.9|4809.9|4816.7|4811.7|4818.2|4813.2|4814.8|4809.8|0
1594617000000|2020-07-13 05:10:00|4816.8|4811.8|4816.8|4811.8|4817.3|4812.3|4816.4|4811.4|0
1594617300000|2020-07-13 05:15:00|4816.9|4811.9|4816.5|4811.5|4817.3|4812.3|4816.4|4811.4|0
1594617600000|2020-07-13 05:20:00|4816.6|4811.6|4817.5|4812.5|4818.4|4813.4|4816.1|4811.1|0
1594617900000|2020-07-13 05:25:00|4817.4|4812.4|4818.2|4813.2|4818.2|4813.2|4816.5|4811.5|0
1594618200000|2020-07-13 05:30:00|4818.3|4813.3|4818.2|4813.2|4818.6|4813.6|4817.6|4812.6|0
1594618500000|2020-07-13 05:35:00|4818.3|4813.3|4819.5|4814.5|4819.5|4814.5|4817.2|4812.2|0
1594618800000|2020-07-13 05:40:00|4819.4|4814.4|4819.7|4814.7|4820.1|4815.1|4818.5|4813.5|0
1594619100000|2020-07-13 05:45:00|4819.8|4814.8|4819.7|4814.7|4820.2|4815.2|4818.7|4813.7|0
1594619400000|2020-07-13 05:50:00|4819.6|4814.6|4821.9|4816.9|4822.4|4817.4|4819.2|4814.2|0
1594619700000|2020-07-13 05:55:00|4821.8|4816.8|4822.4|4817.4|4823.4|4818.4|4821.6|4816.6|0
1594620000000|2020-07-13 06:00:00|4822.5|4817.5|4829|4824|4830.8|4825.8|4822.3|4817.3|0
1594620300000|2020-07-13 06:05:00|4828.9|4823.9|4828.4|4823.4|4830.6|4825.6|4827.7|4822.7|0
1594620600000|2020-07-13 06:10:00|4828.3|4823.3|4824.3|4819.3|4828.5|4823.5|4823.5|4818.5|0
1594620900000|2020-07-13 06:15:00|4824.4|4819.4|4823.4|4818.4|4825.1|4820.1|4823.1|4818.1|0
1594621200000|2020-07-13 06:20:00|4823.3|4818.3|4822.3|4817.3|4824.4|4819.4|4821.4|4816.4|0
1594621500000|2020-07-13 06:25:00|4822.4|4817.4|4824.5|4819.5|4824.8|4819.8|4820.4|4815.4|0
1594621800000|2020-07-13 06:30:00|4824.7|4819.7|4825.3|4820.3|4827.3|4822.3|4824.5|4819.5|0
1594622100000|2020-07-13 06:35:00|4825.5|4820.5|4827.2|4822.2|4829.6|4824.6|4825.4|4820.4|0
1594622400000|2020-07-13 06:40:00|4827.1|4822.1|4831.4|4826.4|4832|4827|4827|4822|0
1594622700000|2020-07-13 06:45:00|4831.5|4826.5|4831.6|4826.6|4832.9|4827.9|4831.3|4826.3|0
1594623000000|2020-07-13 06:50:00|4831.5|4826.5|4830.7|4825.7|4831.6|4826.6|4830.1|4825.1|0
1594623300000|2020-07-13 06:55:00|4830.6|4825.6|4828.5|4823.5|4831.1|4826.1|4828.4|4823.4|0
1594623600000|2020-07-13 07:00:00|4828.1|4823.1|4828.6|4823.6|4831.2|4826.2|4827.1|4822.1|0
1594623900000|2020-07-13 07:05:00|4828.5|4823.5|4823.8|4818.8|4828.5|4823.5|4823.1|4818.1|0
1594624200000|2020-07-13 07:10:00|4824|4819|4827.4|4822.4|4828.8|4823.8|4823.1|4818.1|0
1594624500000|2020-07-13 07:15:00|4827.6|4822.6|4829.4|4824.4|4830|4825|4826.3|4821.3|0
1594624800000|2020-07-13 07:20:00|4829.5|4824.5|4830.4|4825.4|4832.9|4827.9|4829|4824|0
1594625100000|2020-07-13 07:25:00|4830.2|4825.2|4828.3|4823.3|4830.7|4825.7|4827.2|4822.2|0
1594625400000|2020-07-13 07:30:00|4828.4|4823.4|4834.2|4829.2|4834.5|4829.5|4827.8|4822.8|0
1594625700000|2020-07-13 07:35:00|4834.1|4829.1|4833.8|4828.8|4834.8|4829.8|4831.9|4826.9|0
1594626000000|2020-07-13 07:40:00|4833.7|4828.7|4833.2|4828.2|4834.6|4829.6|4831.9|4826.9|0
1594626300000|2020-07-13 07:45:00|4833.3|4828.3|4834.6|4829.6|4835.3|4830.3|4831.7|4826.7|0
1594626600000|2020-07-13 07:50:00|4834.4|4829.4|4833.7|4828.7|4835.1|4830.1|4832.6|4827.6|0
1594626900000|2020-07-13 07:55:00|4833.8|4828.8|4831.8|4826.8|4834.7|4829.7|4831.4|4826.4|0
1594627200000|2020-07-13 08:00:00|4831.7|4826.7|4837.4|4834.4|4849.6|4846.6|4831.2|4826.2|0
1594627500000|2020-07-13 08:05:00|4837.5|4834.5|4835.3|4832.3|4838.2|4835.2|4831.7|4828.7|0
1594627800000|2020-07-13 08:10:00|4835.5|4832.5|4836.7|4833.7|4837.2|4834.2|4833.4|4830.4|0
1594628100000|2020-07-13 08:15:00|4836.9|4833.9|4836.1|4833.1|4838.1|4835.1|4836.1|4833.1|0
1594628400000|2020-07-13 08:20:00|4836|4833|4835.8|4832.8|4837.8|4834.8|4835.7|4832.7|0
1594628700000|2020-07-13 08:25:00|4835.7|4832.7|4834.8|4831.8|4836.7|4833.7|4832.5|4829.5|0
1594629000000|2020-07-13 08:30:00|4834.7|4831.7|4830.8|4827.8|4835.2|4832.2|4830.6|4827.6|0
1594629300000|2020-07-13 08:35:00|4831|4828|4833.2|4830.2|4833.6|4830.6|4830.8|4827.8|0
1594629600000|2020-07-13 08:40:00|4833.4|4830.4|4833.9|4830.9|4834.5|4831.5|4833.1|4830.1|0
1594629900000|2020-07-13 08:45:00|4834.2|4831.2|4835|4832|4835.3|4832.3|4833.9|4830.9|0
1594630200000|2020-07-13 08:50:00|4834.9|4831.9|4835.3|4832.3|4836.2|4833.2|4834.7|4831.7|0
1594630500000|2020-07-13 08:55:00|4835.1|4832.1|4835.3|4832.3|4835.5|4832.5|4834.7|4831.7|0
1594630800000|2020-07-13 09:00:00|4835.4|4832.4|4838.6|4835.6|4838.7|4835.7|4835.3|4832.3|0
1594631100000|2020-07-13 09:05:00|4838.8|4835.8|4838.3|4835.3|4839.4|4836.4|4838|4835|0
1594631400000|2020-07-13 09:10:00|4838.6|4835.6|4840.4|4837.4|4840.4|4837.4|4838.6|4835.6|0
1594631700000|2020-07-13 09:15:00|4840.5|4837.5|4844|4841|4844|4841|4840|4837|0
1594632000000|2020-07-13 09:20:00|4843.4|4840.4|4839.3|4836.3|4843.9|4840.9|4839.2|4836.2|0
1594632300000|2020-07-13 09:25:00|4838.8|4835.8|4841.4|4838.4|4841.6|4838.6|4838.4|4835.4|0
1594632600000|2020-07-13 09:30:00|4841.5|4838.5|4841.9|4838.9|4842|4839|4839.3|4836.3|0
1594632900000|2020-07-13 09:35:00|4841.5|4838.5|4846|4843|4846|4843|4841.1|4838.1|0
1594633200000|2020-07-13 09:40:00|4846.1|4843.1|4849.6|4846.6|4850.1|4847.1|4846.1|4843.1|0
1594633500000|2020-07-13 09:45:00|4849.5|4846.5|4851.4|4848.4|4853|4850|4849.1|4846.1|0
1594633800000|2020-07-13 09:50:00|4851.5|4848.5|4852.3|4849.3|4852.4|4849.4|4850.4|4847.4|0
1594634100000|2020-07-13 09:55:00|4852.4|4849.4|4856.5|4853.5|4856.8|4853.8|4852.4|4849.4|0
1594634400000|2020-07-13 10:00:00|4856.4|4853.4|4857.9|4854.9|4859.1|4856.1|4855.2|4852.2|0
1594634700000|2020-07-13 10:05:00|4858.1|4855.1|4859|4856|4859|4856|4856|4853|0
1594635000000|2020-07-13 10:10:00|4859.1|4856.1|4862.4|4859.4|4862.7|4859.7|4858.9|4855.9|0
1594635300000|2020-07-13 10:15:00|4862.6|4859.6|4860.6|4857.6|4864.1|4861.1|4860|4857|0
1594635600000|2020-07-13 10:20:00|4860.5|4857.5|4863|4860|4863|4860|4859.9|4856.9|0
1594635900000|2020-07-13 10:25:00|4862.9|4859.9|4865.3|4862.3|4866.3|4863.3|4862.9|4859.9|0
1594636200000|2020-07-13 10:30:00|4864.8|4861.8|4864|4861|4865.6|4862.6|4863.3|4860.3|0
1594636500000|2020-07-13 10:35:00|4863.9|4860.9|4860.9|4857.9|4864.2|4861.2|4860.4|4857.4|0
1594636800000|2020-07-13 10:40:00|4860.7|4857.7|4857.4|4854.4|4860.8|4857.8|4856.3|4853.3|0
1594637100000|2020-07-13 10:45:00|4857.7|4854.7|4857.3|4854.3|4858.2|4855.2|4854.9|4851.9|0
1594637400000|2020-07-13 10:50:00|4857.8|4854.8|4860.8|4857.8|4861.6|4858.6|4855.2|4852.2|0
1594637700000|2020-07-13 10:55:00|4861.2|4858.2|4859.9|4856.9|4861.6|4858.6|4858.6|4855.6|0
1594638000000|2020-07-13 11:00:00|4861.2|4858.2|4872.2|4869.2|4878.3|4875.3|4857.7|4854.7|0
1594638300000|2020-07-13 11:05:00|4871.9|4868.9|4881|4878|4882.1|4879.1|4871.7|4868.7|0
1594638600000|2020-07-13 11:10:00|4881.1|4878.1|4879|4876|4881.4|4878.4|4876.6|4873.6|0
1594638900000|2020-07-13 11:15:00|4878.8|4875.8|4875.2|4872.2|4880.2|4877.2|4874.9|4871.9|0
1594639200000|2020-07-13 11:20:00|4875.4|4872.4|4879.9|4876.9|4880.1|4877.1|4873.6|4870.6|0
1594639500000|2020-07-13 11:25:00|4880|4877|4875.5|4872.5|4881.1|4878.1|4875.1|4872.1|0
1594639800000|2020-07-13 11:30:00|4875.3|4872.3|4877.4|4874.4|4877.5|4874.5|4874|4871|0
1594640100000|2020-07-13 11:35:00|4877.5|4874.5|4878.3|4875.3|4878.6|4875.6|4877|4874|0
1594640400000|2020-07-13 11:40:00|4878.2|4875.2|4881.8|4878.8|4882.9|4879.9|4878.2|4875.2|0
1594640700000|2020-07-13 11:45:00|4881.9|4878.9|4881.7|4878.7|4882.2|4879.2|4879.5|4876.5|0
1594641000000|2020-07-13 11:50:00|4881.6|4878.6|4885.9|4882.9|4886|4883|4881.6|4878.6|0
1594641300000|2020-07-13 11:55:00|4886.2|4883.2|4886.8|4883.8|4888.3|4885.3|4885.6|4882.6|0
1594641600000|2020-07-13 12:00:00|4887|4884|4887.4|4884.4|4887.9|4884.9|4884.4|4881.4|0
1594641900000|2020-07-13 12:05:00|4887.3|4884.3|4882.6|4879.6|4887.3|4884.3|4882.6|4879.6|0
1594642200000|2020-07-13 12:10:00|4882.5|4879.5|4883.5|4880.5|4884.5|4881.5|4881.1|4878.1|0
1594642500000|2020-07-13 12:15:00|4883.4|4880.4|4879.2|4876.2|4883.4|4880.4|4878.9|4875.9|0
1594642800000|2020-07-13 12:20:00|4879.3|4876.3|4882.7|4879.7|4882.9|4879.9|4879.2|4876.2|0
1594643100000|2020-07-13 12:25:00|4882.6|4879.6|4882.6|4879.6|4882.8|4879.8|4881|4878|0
1594643400000|2020-07-13 12:30:00|4882.5|4879.5|4883.1|4880.1|4883.9|4880.9|4881.5|4878.5|0
1594643700000|2020-07-13 12:35:00|4883.2|4880.2|4883.2|4880.2|4884|4881|4882.4|4879.4|0
1594644000000|2020-07-13 12:40:00|4883.3|4880.3|4882.6|4879.6|4884.3|4881.3|4882|4879|0
1594644300000|2020-07-13 12:45:00|4882.5|4879.5|4884.6|4881.6|4885.5|4882.5|4882.4|4879.4|0
1594644600000|2020-07-13 12:50:00|4884.4|4881.4|4886.8|4883.8|4887.2|4884.2|4884.3|4881.3|0
1594644900000|2020-07-13 12:55:00|4886.9|4883.9|4885.5|4882.5|4888.1|4885.1|4885.5|4882.5|0
1594645200000|2020-07-13 13:00:00|4885.7|4882.7|4889.2|4886.2|4890.6|4887.6|4885.7|4882.7|0
1594645500000|2020-07-13 13:05:00|4889.1|4886.1|4886|4883|4890.4|4887.4|4885.3|4882.3|0
1594645800000|2020-07-13 13:10:00|4885.6|4882.6|4886.5|4883.5|4887.3|4884.3|4885.3|4882.3|0
1594646100000|2020-07-13 13:15:00|4886.4|4883.4|4892.9|4889.9|4892.9|4889.9|4886.3|4883.3|0
1594646400000|2020-07-13 13:20:00|4893.1|4890.1|4892|4889|4893.1|4890.1|4889.1|4886.1|0
1594646700000|2020-07-13 13:25:00|4892.3|4889.3|4890.8|4887.8|4893.6|4890.6|4888|4885|0
1594647000000|2020-07-13 13:30:00|4889.6|4886.6|4902.4|4900.6|4914|4912.2|4877.3|4875.5|0
1594647300000|2020-07-13 13:35:00|4903.2|4901.4|4931.4|4929.6|4944.6|4942.8|4903.2|4901.4|0
1594647600000|2020-07-13 13:40:00|4931|4929.2|4956|4954.2|4959.7|4957.9|4931|4929.2|0
1594647900000|2020-07-13 13:45:00|4956.5|4954.7|4946.2|4944.4|4975|4973.2|4939.8|4938|0
1594648200000|2020-07-13 13:50:00|4946|4944.2|4928.8|4927|4947.3|4945.5|4917.7|4915.9|0
1594648500000|2020-07-13 13:55:00|4928.7|4926.9|4920.8|4919|4944.4|4942.6|4920.4|4918.6|0
1594648800000|2020-07-13 14:00:00|4921.4|4919.6|4922.2|4920.4|4926.2|4924.4|4902.3|4900.5|0
1594649100000|2020-07-13 14:05:00|4922.4|4920.6|4933.7|4931.9|4934.7|4932.9|4917.5|4915.7|0
1594649400000|2020-07-13 14:10:00|4933.8|4932|4924.5|4922.7|4934.3|4932.5|4921.7|4919.9|0
1594649700000|2020-07-13 14:15:00|4925.4|4923.6|4921.9|4920.1|4934.6|4932.8|4921.9|4920.1|0
1594650000000|2020-07-13 14:20:00|4921.3|4919.5|4927.1|4925.3|4935.1|4933.3|4919.3|4917.5|0
1594650300000|2020-07-13 14:25:00|4927.2|4925.4|4934.2|4932.4|4937.4|4935.6|4919.1|4917.3|0
1594650600000|2020-07-13 14:30:00|4934.5|4932.7|4934|4932.2|4942.5|4940.7|4927.9|4926.1|0
1594650900000|2020-07-13 14:35:00|4934.5|4932.7|4933.6|4931.8|4935.3|4933.5|4919.3|4917.5|0
1594651200000|2020-07-13 14:40:00|4933.7|4931.9|4947|4945.2|4948.6|4946.8|4933.6|4931.8|0
1594651500000|2020-07-13 14:45:00|4946.2|4944.4|4945|4943.2|4949|4947.2|4930.1|4928.3|0
1594651800000|2020-07-13 14:50:00|4945.6|4943.8|4940.8|4939|4947.8|4946|4935.1|4933.3|0
1594652100000|2020-07-13 14:55:00|4940.7|4938.9|4958.6|4956.8|4959.9|4958.1|4938.8|4937|0
1594652400000|2020-07-13 15:00:00|4959|4957.2|4960.5|4958.7|4962.6|4960.8|4952|4950.2|0
1594652700000|2020-07-13 15:05:00|4960.3|4958.5|4953.4|4951.6|4965|4963.2|4951.2|4949.4|0
1594653000000|2020-07-13 15:10:00|4953.5|4951.7|4953.8|4952|4961.6|4959.8|4952.3|4950.5|0
1594653300000|2020-07-13 15:15:00|4954.2|4952.4|4959.7|4957.9|4961.5|4959.7|4953.3|4951.5|0
1594653600000|2020-07-13 15:20:00|4959.8|4958|4953.6|4951.8|4960.7|4958.9|4951|4949.2|0
1594653900000|2020-07-13 15:25:00|4953.8|4952|4956.7|4954.9|4960.1|4958.3|4951.9|4950.1|0
1594654200000|2020-07-13 15:30:00|4957.7|4955.9|4952|4950.2|4958.8|4957|4951.9|4950.1|0
1594654500000|2020-07-13 15:35:00|4952.2|4950.4|4959.3|4957.5|4962.9|4961.1|4952.2|4950.4|0
1594654800000|2020-07-13 15:40:00|4959.7|4957.9|4948|4946.2|4961|4959.2|4944.5|4942.7|0
1594655100000|2020-07-13 15:45:00|4948.2|4946.4|4932.2|4930.4|4950|4948.2|4926.5|4924.7|0
1594655400000|2020-07-13 15:50:00|4932.3|4930.5|4930.4|4928.6|4938.9|4937.1|4929.5|4927.7|0
1594655700000|2020-07-13 15:55:00|4931.1|4929.3|4944.6|4942.8|4944.7|4942.9|4929.1|4927.3|0
1594656000000|2020-07-13 16:00:00|4944.8|4943|4944.6|4942.8|4948.4|4946.6|4939.6|4937.8|0
1594656300000|2020-07-13 16:05:00|4944.7|4942.9|4942.1|4940.3|4946.2|4944.4|4939.1|4937.3|0
1594656600000|2020-07-13 16:10:00|4942.2|4940.4|4930.2|4928.4|4942.2|4940.4|4926.4|4924.6|0
1594656900000|2020-07-13 16:15:00|4930.7|4928.9|4937.3|4935.5|4937.5|4935.7|4929.6|4927.8|0
1594657200000|2020-07-13 16:20:00|4937.5|4935.7|4941.9|4940.1|4942.3|4940.5|4937.3|4935.5|0
1594657500000|2020-07-13 16:25:00|4941.8|4940|4935.6|4933.8|4942.6|4940.8|4933.8|4932|0
1594657800000|2020-07-13 16:30:00|4936.2|4934.4|4929.6|4927.8|4936.8|4935|4928.6|4926.8|0
1594658100000|2020-07-13 16:35:00|4929.5|4927.7|4926.7|4924.9|4929.9|4928.1|4920.8|4919|0
1594658400000|2020-07-13 16:40:00|4927.2|4925.4|4919.4|4917.6|4927.2|4925.4|4913.3|4911.5|0
1594658700000|2020-07-13 16:45:00|4919.3|4917.5|4901.1|4899.3|4924.9|4923.1|4900.2|4898.4|0
1594659000000|2020-07-13 16:50:00|4901.2|4899.4|4890.1|4888.3|4905.8|4904|4888.2|4886.4|0
1594659300000|2020-07-13 16:55:00|4890.6|4888.8|4873.9|4872.1|4893.6|4891.8|4873.3|4871.5|0
1594659600000|2020-07-13 17:00:00|4875.2|4873.4|4884|4882.2|4884.9|4883.1|4869.9|4868.1|0
1594659900000|2020-07-13 17:05:00|4883.7|4881.9|4886.7|4884.9|4895.3|4893.5|4881.4|4879.6|0
1594660200000|2020-07-13 17:10:00|4887.3|4885.5|4879|4877.2|4891.1|4889.3|4878|4876.2|0
1594660500000|2020-07-13 17:15:00|4880.5|4878.7|4894.6|4892.8|4894.6|4892.8|4879.8|4878|0
1594660800000|2020-07-13 17:20:00|4894.2|4892.4|4908|4906.2|4909.8|4908|4891.7|4889.9|0
1594661100000|2020-07-13 17:25:00|4907.6|4905.8|4907.5|4905.7|4910|4908.2|4902.1|4900.3|0
1594661400000|2020-07-13 17:30:00|4908.2|4906.4|4905.8|4904|4912.7|4910.9|4903.7|4901.9|0
1594661700000|2020-07-13 17:35:00|4905.7|4903.9|4892.4|4890.6|4908.7|4906.9|4892.3|4890.5|0
1594662000000|2020-07-13 17:40:00|4892.3|4890.5|4877.6|4875.8|4893.5|4891.7|4875|4873.2|0
1594662300000|2020-07-13 17:45:00|4877.8|4876|4866.3|4864.5|4881.3|4879.5|4859.4|4857.6|0
1594662600000|2020-07-13 17:50:00|4866.5|4864.7|4870.9|4869.1|4875.3|4873.5|4866.4|4864.6|0
1594662900000|2020-07-13 17:55:00|4870.8|4869|4842|4840.2|4870.9|4869.1|4838.4|4836.6|0
1594663200000|2020-07-13 18:00:00|4842.2|4840.4|4800.5|4798.7|4851|4849.2|4793.3|4791.5|0
1594663500000|2020-07-13 18:05:00|4801.7|4799.9|4772.1|4770.3|4814.5|4812.7|4758.4|4756.6|0
1594663800000|2020-07-13 18:10:00|4771.9|4770.1|4788.5|4786.7|4791.4|4789.6|4757.3|4755.5|0
1594664100000|2020-07-13 18:15:00|4791.1|4789.3|4814.5|4812.7|4815.6|4813.8|4791.1|4789.3|0
1594664400000|2020-07-13 18:20:00|4815|4813.2|4787.8|4786|4816.5|4814.7|4784.1|4782.3|0
1594664700000|2020-07-13 18:25:00|4789.9|4788.1|4765.2|4763.4|4800.1|4798.3|4755.4|4753.6|0
1594665000000|2020-07-13 18:30:00|4765|4763.2|4751.3|4749.5|4776|4774.2|4747.1|4745.3|0
1594665300000|2020-07-13 18:35:00|4750.5|4748.7|4766|4764.2|4766|4764.2|4733.4|4731.6|0
1594665600000|2020-07-13 18:40:00|4766.6|4764.8|4787.1|4785.3|4793.1|4791.3|4766.6|4764.8|0
1594665900000|2020-07-13 18:45:00|4787.2|4785.4|4793.6|4791.8|4793.6|4791.8|4765.5|4763.7|0
1594666200000|2020-07-13 18:50:00|4793.5|4791.7|4807.6|4805.8|4809.4|4807.6|4790|4788.2|0
1594666500000|2020-07-13 18:55:00|4807.8|4806|4804.8|4803|4814|4812.2|4799.8|4798|0
1594666800000|2020-07-13 19:00:00|4804.6|4802.8|4764.3|4762.5|4805.4|4803.6|4760.5|4758.7|0
1594667100000|2020-07-13 19:05:00|4764|4762.2|4748.2|4746.4|4769.1|4767.3|4745|4743.2|0
1594667400000|2020-07-13 19:10:00|4747.7|4745.9|4755.1|4753.3|4766.5|4764.7|4741.5|4739.7|0
1594667700000|2020-07-13 19:15:00|4756|4754.2|4736|4734.2|4757.8|4756|4734.1|4732.3|0
1594668000000|2020-07-13 19:20:00|4734.9|4733.1|4707.5|4705.7|4742.5|4740.7|4707.5|4705.7|0
1594668300000|2020-07-13 19:25:00|4707.6|4705.8|4710.4|4708.6|4730.3|4728.5|4699.6|4697.8|0
1594668600000|2020-07-13 19:30:00|4709.8|4708|4655.8|4654|4714.6|4712.8|4655.6|4653.8|0
1594668900000|2020-07-13 19:35:00|4656.4|4654.6|4672.6|4670.8|4683.8|4682|4656.3|4654.5|0
1594669200000|2020-07-13 19:40:00|4672.9|4671.1|4702.5|4700.7|4712.6|4710.8|4672|4670.2|0
1594669500000|2020-07-13 19:45:00|4702.7|4700.9|4670.1|4668.3|4702.7|4700.9|4669.7|4667.9|0
1594669800000|2020-07-13 19:50:00|4669.3|4667.5|4633.7|4631.9|4669.3|4667.5|4633.7|4631.9|0
1594670100000|2020-07-13 19:55:00|4631.5|4629.7|4640.8|4639|4649.6|4647.8|4625.7|4623.9|0
1594670400000|2020-07-13 20:00:00|4642.1|4639.1|4649.2|4646.2|4656.7|4653.7|4639.4|4636.4|0
1594670700000|2020-07-13 20:05:00|4649.3|4646.3|4635.1|4632.1|4649.3|4646.3|4630.6|4627.6|0
1594671000000|2020-07-13 20:10:00|4635.4|4632.4|4633|4630|4637.3|4634.3|4631.8|4628.8|0
1594671300000|2020-07-13 20:15:00|4633.1|4630.1|4638.2|4635.2|4640.6|4637.6|4631.8|4628.8|0
1594671600000|2020-07-13 20:20:00|4638|4635|4640|4637|4641.9|4638.9|4638|4635|0
1594671900000|2020-07-13 20:25:00|4639.9|4636.9|4643.9|4640.9|4644.1|4641.1|4639.9|4636.9|0
1594672200000|2020-07-13 20:30:00|4643.8|4640.8|4638.4|4635.4|4643.9|4640.9|4637.4|4634.4|0
1594672500000|2020-07-13 20:35:00|4638.6|4635.6|4641.1|4638.1|4641.1|4638.1|4638.5|4635.5|0
1594672800000|2020-07-13 20:40:00|4641|4638|4639.6|4636.6|4641.6|4638.6|4638.4|4635.4|0
1594673100000|2020-07-13 20:45:00|4639.7|4636.7|4640.2|4637.2|4640.3|4637.3|4638.6|4635.6|0
1594673400000|2020-07-13 20:50:00|4640.4|4637.4|4641.4|4638.4|4642.2|4639.2|4640.1|4637.1|0
1594673700000|2020-07-13 20:55:00|4641.6|4638.6|4641.2|4638.2|4643.5|4640.5|4641.1|4638.1|0
1594674000000|2020-07-13 21:00:00|4641.1|4638.1|4642.7|4639.7|4642.9|4639.9|4640.3|4637.3|0
1594674300000|2020-07-13 21:05:00|4642.9|4639.9|4642.4|4639.4|4644.2|4641.2|4641.8|4638.8|0
1594674600000|2020-07-13 21:10:00|4642.2|4639.2|4637.6|4634.6|4642.4|4639.4|4637.6|4634.6|0
1594674900000|2020-07-13 21:15:00|4637.5|4634.5|4633.6|4630.6|4637.5|4634.5|4633.5|4630.5|0
1594675200000|2020-07-13 21:20:00|4633.7|4630.7|4630.1|4627.1|4633.7|4630.7|4626.1|4623.1|0
1594675500000|2020-07-13 21:25:00|4630|4627|4631.8|4628.8|4631.8|4628.8|4627.4|4624.4|0
1594675800000|2020-07-13 21:30:00|4631.7|4628.7|4632|4629|4633.9|4630.9|4631.3|4628.3|0
1594676100000|2020-07-13 21:35:00|4631.9|4628.9|4635.5|4632.5|4635.6|4632.6|4631.7|4628.7|0
1594676400000|2020-07-13 21:40:00|4635.3|4632.3|4636.4|4633.4|4637.9|4634.9|4634.1|4631.1|0
1594676700000|2020-07-13 21:45:00|4636.3|4633.3|4636.6|4633.6|4636.6|4633.6|4634.3|4631.3|0
1594677000000|2020-07-13 21:50:00|4636.4|4633.4|4639.1|4636.1|4639.6|4636.6|4636.4|4633.4|0
1594677300000|2020-07-13 21:55:00|4639.4|4636.4|4641.4|4638.4|4641.6|4638.6|4639.2|4636.2|0
1594677600000|2020-07-13 22:00:00|4641.1|4638.1|4652.4|4649.4|4653.7|4650.7|4641.1|4638.1|0
1594677900000|2020-07-13 22:05:00|4652.8|4649.8|4661|4658|4661|4658|4652.8|4649.8|0
1594678200000|2020-07-13 22:10:00|4661.2|4658.2|4671.5|4668.5|4671.5|4668.5|4661|4658|0
1594678500000|2020-07-13 22:15:00|4671.3|4668.3|4678.1|4675.1|4678.1|4675.1|4670.3|4667.3|0
1594678800000|2020-07-13 22:20:00|4677.5|4674.5|4681.1|4678.1|4681.8|4678.8|4677.5|4674.5|0
1594679100000|2020-07-13 22:25:00|4681.2|4678.2|4680.4|4677.4|4681.9|4678.9|4677.5|4674.5|0
1594679400000|2020-07-13 22:30:00|4680.7|4677.7|4681.8|4678.8|4684.2|4681.2|4680.7|4677.7|0
1594679700000|2020-07-13 22:35:00|4681.9|4678.9|4687|4684|4687.1|4684.1|4681.8|4678.8|0
1594680000000|2020-07-13 22:40:00|4687.1|4684.1|4690.8|4687.8|4693.5|4690.5|4687.1|4684.1|0
1594680300000|2020-07-13 22:45:00|4690.9|4687.9|4691.4|4688.4|4692|4689|4689.2|4686.2|0
1594680600000|2020-07-13 22:50:00|4691.5|4688.5|4691.2|4688.2|4692.5|4689.5|4688.7|4685.7|0
1594680900000|2020-07-13 22:55:00|4691.1|4688.1|4690.2|4687.2|4692.2|4689.2|4686.9|4683.9|0
1594681200000|2020-07-13 23:00:00|4690.3|4687.3|4687.4|4684.4|4691.8|4688.8|4687|4684|0
1594681500000|2020-07-13 23:05:00|4687.5|4684.5|4694.1|4691.1|4694.4|4691.4|4687.5|4684.5|0
1594681800000|2020-07-13 23:10:00|4694|4691|4692.4|4689.4|4694.7|4691.7|4691.4|4688.4|0
1594682100000|2020-07-13 23:15:00|4692.5|4689.5|4691.6|4688.6|4692.6|4689.6|4690.8|4687.8|0
1594682400000|2020-07-13 23:20:00|4691.7|4688.7|4692.9|4689.9|4693.9|4690.9|4691.5|4688.5|0
1594682700000|2020-07-13 23:25:00|4693.1|4690.1|4688.5|4685.5|4693.4|4690.4|4687.3|4684.3|0
1594683000000|2020-07-13 23:30:00|4688.4|4685.4|4692.8|4689.8|4693|4690|4687.9|4684.9|0
1594683300000|2020-07-13 23:35:00|4692.9|4689.9|4693.9|4690.9|4694.7|4691.7|4691.3|4688.3|0
1594683600000|2020-07-13 23:40:00|4693.6|4690.6|4690.3|4687.3|4694.1|4691.1|4689.7|4686.7|0
1594683900000|2020-07-13 23:45:00|4690.2|4687.2|4690.4|4687.4|4690.6|4687.6|4688.2|4685.2|0
1594684200000|2020-07-13 23:50:00|4690.7|4687.7|4691.7|4688.7|4692.4|4689.4|4690.3|4687.3|0
1594684500000|2020-07-13 23:55:00|4691.8|4688.8|4691.3|4686.3|4693.1|4690.1|4689.8|4686.3|0
1594684800000|2020-07-14 00:00:00|4691.4|4686.4|4686.3|4681.3|4694.9|4689.9|4686.3|4681.3|0
1594685100000|2020-07-14 00:05:00|4686.2|4681.2|4688.4|4683.4|4688.4|4683.4|4680.4|4675.4|0
1594685400000|2020-07-14 00:10:00|4688.3|4683.3|4689.1|4684.1|4691.4|4686.4|4686.4|4681.4|0
1594685700000|2020-07-14 00:15:00|4689.3|4684.3|4690.9|4685.9|4691.7|4686.7|4688.8|4683.8|0
1594686000000|2020-07-14 00:20:00|4691|4686|4690.5|4685.5|4691.6|4686.6|4689.7|4684.7|0
1594686300000|2020-07-14 00:25:00|4690.8|4685.8|4693.2|4688.2|4694|4689|4689.8|4684.8|0
1594686600000|2020-07-14 00:30:00|4693.1|4688.1|4688.3|4683.3|4693.4|4688.4|4688|4683|0
1594686900000|2020-07-14 00:35:00|4688.1|4683.1|4686.5|4681.5|4689|4684|4685.1|4680.1|0
1594687200000|2020-07-14 00:40:00|4686.7|4681.7|4688.5|4683.5|4689.7|4684.7|4686.5|4681.5|0
1594687500000|2020-07-14 00:45:00|4688.6|4683.6|4692|4687|4692.2|4687.2|4688|4683|0
1594687800000|2020-07-14 00:50:00|4692.1|4687.1|4690.8|4685.8|4693.1|4688.1|4689.6|4684.6|0
1594688100000|2020-07-14 00:55:00|4690.5|4685.5|4691.1|4686.1|4691.2|4686.2|4687.1|4682.1|0
1594688400000|2020-07-14 01:00:00|4690.8|4685.8|4690.2|4685.2|4693.7|4688.7|4686.9|4681.9|0
1594688700000|2020-07-14 01:05:00|4690.1|4685.1|4692.5|4687.5|4693.1|4688.1|4690.1|4685.1|0
1594689000000|2020-07-14 01:10:00|4692.4|4687.4|4692.6|4687.6|4693.9|4688.9|4691.3|4686.3|0
1594689300000|2020-07-14 01:15:00|4692.5|4687.5|4692.2|4687.2|4693.9|4688.9|4690.6|4685.6|0
1594689600000|2020-07-14 01:20:00|4691.8|4686.8|4681.6|4676.6|4692.7|4687.7|4678.2|4673.2|0
1594689900000|2020-07-14 01:25:00|4681.4|4676.4|4678.2|4673.2|4682.4|4677.4|4676.4|4671.4|0
1594690200000|2020-07-14 01:30:00|4678.4|4673.4|4685.1|4680.1|4685.6|4680.6|4678|4673|0
1594690500000|2020-07-14 01:35:00|4685.4|4680.4|4690.6|4685.6|4691.1|4686.1|4684.7|4679.7|0
1594690800000|2020-07-14 01:40:00|4690.5|4685.5|4691.6|4686.6|4692.7|4687.7|4689.7|4684.7|0
1594691100000|2020-07-14 01:45:00|4691.9|4686.9|4692.2|4687.2|4692.8|4687.8|4689|4684|0
1594691400000|2020-07-14 01:50:00|4692.3|4687.3|4692.1|4687.1|4694.6|4689.6|4691.2|4686.2|0
1594691700000|2020-07-14 01:55:00|4692.2|4687.2|4694.8|4689.8|4695.6|4690.6|4692.1|4687.1|0
1594692000000|2020-07-14 02:00:00|4695.1|4690.1|4696.4|4691.4|4697.6|4692.6|4694.4|4689.4|0
1594692300000|2020-07-14 02:05:00|4696.5|4691.5|4692|4687|4696.9|4691.9|4691.9|4686.9|0
1594692600000|2020-07-14 02:10:00|4691.6|4686.6|4690.9|4685.9|4693.4|4688.4|4689.7|4684.7|0
1594692900000|2020-07-14 02:15:00|4690.8|4685.8|4691.9|4686.9|4693.4|4688.4|4690.4|4685.4|0
1594693200000|2020-07-14 02:20:00|4692|4687|4692.2|4687.2|4692.4|4687.4|4685.2|4680.2|0
1594693500000|2020-07-14 02:25:00|4692.5|4687.5|4688.6|4683.6|4693.5|4688.5|4687.2|4682.2|0
1594693800000|2020-07-14 02:30:00|4688.3|4683.3|4681.7|4676.7|4688.3|4683.3|4680.7|4675.7|0
1594694100000|2020-07-14 02:35:00|4681.8|4676.8|4682.7|4677.7|4683.2|4678.2|4679.6|4674.6|0
1594694400000|2020-07-14 02:40:00|4682.8|4677.8|4684.2|4679.2|4685.5|4680.5|4682.7|4677.7|0
1594694700000|2020-07-14 02:45:00|4684.3|4679.3|4686.3|4681.3|4686.5|4681.5|4683|4678|0
1594695000000|2020-07-14 02:50:00|4686.2|4681.2|4684.2|4679.2|4686.9|4681.9|4683.6|4678.6|0
1594695300000|2020-07-14 02:55:00|4684.1|4679.1|4683.5|4678.5|4684.6|4679.6|4681.6|4676.6|0
1594695600000|2020-07-14 03:00:00|4683.6|4678.6|4689.7|4684.7|4689.8|4684.8|4683.6|4678.6|0
1594695900000|2020-07-14 03:05:00|4689.8|4684.8|4688.5|4683.5|4690.1|4685.1|4688.3|4683.3|0
1594696200000|2020-07-14 03:10:00|4688.6|4683.6|4688.1|4683.1|4689.4|4684.4|4688.1|4683.1|0
1594696500000|2020-07-14 03:15:00|4688.3|4683.3|4688.4|4683.4|4688.9|4683.9|4687.2|4682.2|0
1594696800000|2020-07-14 03:20:00|4688.2|4683.2|4687|4682|4689.2|4684.2|4684.6|4679.6|0
1594697100000|2020-07-14 03:25:00|4686.9|4681.9|4686.8|4681.8|4687.6|4682.6|4686.2|4681.2|0
1594697400000|2020-07-14 03:30:00|4686.7|4681.7|4684.4|4679.4|4687|4682|4682.6|4677.6|0
1594697700000|2020-07-14 03:35:00|4684.3|4679.3|4683.2|4678.2|4685.2|4680.2|4682.5|4677.5|0
1594698000000|2020-07-14 03:40:00|4683|4678|4681.6|4676.6|4683|4678|4680|4675|0
1594698300000|2020-07-14 03:45:00|4681.7|4676.7|4683.5|4678.5|4683.8|4678.8|4681.1|4676.1|0
1594698600000|2020-07-14 03:50:00|4683.6|4678.6|4681.3|4676.3|4683.6|4678.6|4680.7|4675.7|0
1594698900000|2020-07-14 03:55:00|4681.4|4676.4|4683.6|4678.6|4683.6|4678.6|4681.4|4676.4|0
1594699200000|2020-07-14 04:00:00|4683.7|4678.7|4684.6|4679.6|4684.6|4679.6|4682.9|4677.9|0
1594699500000|2020-07-14 04:05:00|4684.5|4679.5|4684.2|4679.2|4684.8|4679.8|4683.1|4678.1|0
1594699800000|2020-07-14 04:10:00|4684.1|4679.1|4680.4|4675.4|4684.2|4679.2|4679.5|4674.5|0
1594700100000|2020-07-14 04:15:00|4680.6|4675.6|4680.1|4675.1|4682.4|4677.4|4679.3|4674.3|0
1594700400000|2020-07-14 04:20:00|4680|4675|4681.2|4676.2|4681.7|4676.7|4679.4|4674.4|0
1594700700000|2020-07-14 04:25:00|4681.4|4676.4|4682.1|4677.1|4683.4|4678.4|4681.4|4676.4|0
1594701000000|2020-07-14 04:30:00|4682.2|4677.2|4680.4|4675.4|4682.3|4677.3|4678.3|4673.3|0
1594701300000|2020-07-14 04:35:00|4680.3|4675.3|4681|4676|4681.3|4676.3|4680.1|4675.1|0
1594701600000|2020-07-14 04:40:00|4680.8|4675.8|4680.3|4675.3|4680.8|4675.8|4678.9|4673.9|0
1594701900000|2020-07-14 04:45:00|4680.4|4675.4|4681.8|4676.8|4682.4|4677.4|4679.4|4674.4|0
1594702200000|2020-07-14 04:50:00|4681.9|4676.9|4683.4|4678.4|4683.6|4678.6|4681.5|4676.5|0
1594702500000|2020-07-14 04:55:00|4683.6|4678.6|4682.8|4677.8|4683.6|4678.6|4682.6|4677.6|0
1594702800000|2020-07-14 05:00:00|4682.7|4677.7|4686.6|4681.6|4687.3|4682.3|4682.7|4677.7|0
1594703100000|2020-07-14 05:05:00|4686.5|4681.5|4686.9|4681.9|4688.6|4683.6|4686.3|4681.3|0
1594703400000|2020-07-14 05:10:00|4687|4682|4686.5|4681.5|4687.9|4682.9|4685.9|4680.9|0
1594703700000|2020-07-14 05:15:00|4686.6|4681.6|4688.5|4683.5|4689|4684|4686.2|4681.2|0
1594704000000|2020-07-14 05:20:00|4688.4|4683.4|4686.7|4681.7|4688.9|4683.9|4686.4|4681.4|0
1594704300000|2020-07-14 05:25:00|4686.5|4681.5|4687.2|4682.2|4687.3|4682.3|4685.7|4680.7|0
1594704600000|2020-07-14 05:30:00|4687.1|4682.1|4685.2|4680.2|4688.2|4683.2|4685.2|4680.2|0
1594704900000|2020-07-14 05:35:00|4685|4680|4688.2|4683.2|4688.4|4683.4|4685|4680|0
1594705200000|2020-07-14 05:40:00|4688.1|4683.1|4687.7|4682.7|4688.8|4683.8|4687.2|4682.2|0
1594705500000|2020-07-14 05:45:00|4687.6|4682.6|4684.9|4679.9|4688.1|4683.1|4684.8|4679.8|0
1594705800000|2020-07-14 05:50:00|4684.8|4679.8|4682.1|4677.1|4685.7|4680.7|4682|4677|0
1594706100000|2020-07-14 05:55:00|4682|4677|4679.6|4674.6|4683.3|4678.3|4679.6|4674.6|0
1594706400000|2020-07-14 06:00:00|4680.3|4675.3|4684.5|4679.5|4685.6|4680.6|4680.3|4675.3|0
1594706700000|2020-07-14 06:05:00|4684.4|4679.4|4687.6|4682.6|4688.1|4683.1|4683.9|4678.9|0
1594707000000|2020-07-14 06:10:00|4687.8|4682.8|4694.6|4689.6|4697.9|4692.9|4687.8|4682.8|0
1594707300000|2020-07-14 06:15:00|4694.7|4689.7|4697.2|4692.2|4697.8|4692.8|4694.6|4689.6|0
1594707600000|2020-07-14 06:20:00|4697.5|4692.5|4712.1|4707.1|4712.2|4707.2|4697.5|4692.5|0
1594707900000|2020-07-14 06:25:00|4712.2|4707.2|4711.6|4706.6|4713.1|4708.1|4710.2|4705.2|0
1594708200000|2020-07-14 06:30:00|4711.5|4706.5|4708.7|4703.7|4714.5|4709.5|4708.1|4703.1|0
1594708500000|2020-07-14 06:35:00|4708.6|4703.6|4707.7|4702.7|4708.9|4703.9|4707.4|4702.4|0
1594708800000|2020-07-14 06:40:00|4707.8|4702.8|4711.3|4706.3|4711.6|4706.6|4707.4|4702.4|0
1594709100000|2020-07-14 06:45:00|4711.6|4706.6|4711.4|4706.4|4713.4|4708.4|4709.6|4704.6|0
1594709400000|2020-07-14 06:50:00|4711.5|4706.5|4711.3|4706.3|4712.4|4707.4|4709.4|4704.4|0
1594709700000|2020-07-14 06:55:00|4711.2|4706.2|4706.4|4701.4|4711.5|4706.5|4706.1|4701.1|0
1594710000000|2020-07-14 07:00:00|4706.3|4701.3|4705.6|4700.6|4708.2|4703.2|4704.1|4699.1|0
1594710300000|2020-07-14 07:05:00|4705.5|4700.5|4705.8|4700.8|4708.4|4703.4|4704|4699|0
1594710600000|2020-07-14 07:10:00|4705.7|4700.7|4701.1|4696.1|4705.7|4700.7|4701.1|4696.1|0
1594710900000|2020-07-14 07:15:00|4701|4696|4694.1|4689.1|4701.5|4696.5|4691|4686|0
1594711200000|2020-07-14 07:20:00|4694|4689|4690.4|4685.4|4696|4691|4686|4681|0
1594711500000|2020-07-14 07:25:00|4690.1|4685.1|4694.9|4689.9|4695.3|4690.3|4688.6|4683.6|0
1594711800000|2020-07-14 07:30:00|4694.8|4689.8|4688.9|4683.9|4694.9|4689.9|4686.5|4681.5|0
1594712100000|2020-07-14 07:35:00|4689|4684|4680.3|4675.3|4689.4|4684.4|4680|4675|0
1594712400000|2020-07-14 07:40:00|4680.4|4675.4|4674.8|4669.8|4680.7|4675.7|4668|4663|0
1594712700000|2020-07-14 07:45:00|4675|4670|4665.1|4660.1|4680|4675|4663.1|4658.1|0
1594713000000|2020-07-14 07:50:00|4665.5|4660.5|4663.5|4658.5|4665.6|4660.6|4658|4653|0
1594713300000|2020-07-14 07:55:00|4663.6|4658.6|4660.7|4655.7|4664.4|4659.4|4660.1|4655.1|0
1594713600000|2020-07-14 08:00:00|4660.6|4655.6|4669|4666|4673.3|4670.3|4660.4|4655.6|0
1594713900000|2020-07-14 08:05:00|4668.6|4665.6|4680.8|4677.8|4682.1|4679.1|4664.6|4661.6|0
1594714200000|2020-07-14 08:10:00|4681|4678|4680.6|4677.6|4685.4|4682.4|4680.6|4677.6|0
1594714500000|2020-07-14 08:15:00|4680.5|4677.5|4686.1|4683.1|4687.5|4684.5|4680.1|4677.1|0
1594714800000|2020-07-14 08:20:00|4686.3|4683.3|4689.2|4686.2|4689.2|4686.2|4683.8|4680.8|0
1594715100000|2020-07-14 08:25:00|4689.3|4686.3|4690.7|4687.7|4691.2|4688.2|4686.9|4683.9|0
1594715400000|2020-07-14 08:30:00|4691.4|4688.4|4690.1|4687.1|4694.7|4691.7|4690|4687|0
1594715700000|2020-07-14 08:35:00|4689.9|4686.9|4688|4685|4693.7|4690.7|4688|4685|0
1594716000000|2020-07-14 08:40:00|4688.2|4685.2|4690.4|4687.4|4695.9|4692.9|4687.6|4684.6|0
1594716300000|2020-07-14 08:45:00|4690.8|4687.8|4688.3|4685.3|4694.7|4691.7|4688.1|4685.1|0
1594716600000|2020-07-14 08:50:00|4688.8|4685.8|4682.2|4679.2|4689.7|4686.7|4682|4679|0
1594716900000|2020-07-14 08:55:00|4682.1|4679.1|4685.7|4682.7|4685.7|4682.7|4682.1|4679.1|0
1594717200000|2020-07-14 09:00:00|4685.8|4682.8|4686.1|4683.1|4686.7|4683.7|4683.3|4680.3|0
1594717500000|2020-07-14 09:05:00|4685.6|4682.6|4677.3|4674.3|4686.1|4683.1|4677|4674|0
1594717800000|2020-07-14 09:10:00|4677|4674|4677.7|4674.7|4678.7|4675.7|4676.2|4673.2|0
1594718100000|2020-07-14 09:15:00|4677.6|4674.6|4681.5|4678.5|4681.6|4678.6|4677.1|4674.1|0
1594718400000|2020-07-14 09:20:00|4682|4679|4678.9|4675.9|4682.1|4679.1|4678.4|4675.4|0
1594718700000|2020-07-14 09:25:00|4679|4676|4681.3|4678.3|4681.3|4678.3|4677.7|4674.7|0
1594719000000|2020-07-14 09:30:00|4681.5|4678.5|4682.2|4679.2|4683.1|4680.1|4680.4|4677.4|0
1594719300000|2020-07-14 09:35:00|4683|4680|4682.9|4679.9|4683.2|4680.2|4681.8|4678.8|0
1594719600000|2020-07-14 09:40:00|4683|4680|4685|4682|4686.5|4683.5|4682.5|4679.5|0
1594719900000|2020-07-14 09:45:00|4685.5|4682.5|4686|4683|4686.7|4683.7|4685.5|4682.5|0
1594720200000|2020-07-14 09:50:00|4686.2|4683.2|4681.6|4678.6|4686.4|4683.4|4681.5|4678.5|0
1594720500000|2020-07-14 09:55:00|4681.5|4678.5|4681.7|4678.7|4683.1|4680.1|4680.5|4677.5|0
1594720800000|2020-07-14 10:00:00|4681.8|4678.8|4681.8|4678.8|4683.1|4680.1|4680.8|4677.8|0
1594721100000|2020-07-14 10:05:00|4682.1|4679.1|4681.1|4678.1|4682.7|4679.7|4680.9|4677.9|0
1594721400000|2020-07-14 10:10:00|4681|4678|4680.2|4677.2|4681.6|4678.6|4679.9|4676.9|0
1594721700000|2020-07-14 10:15:00|4677.8|4674.8|4672.6|4669.6|4678.5|4675.5|4672|4669|0
1594722000000|2020-07-14 10:20:00|4672.9|4669.9|4673|4670|4674.9|4671.9|4669.8|4666.8|0
1594722300000|2020-07-14 10:25:00|4673.3|4670.3|4672|4669|4673.5|4670.5|4671|4668|0
1594722600000|2020-07-14 10:30:00|4672.7|4669.7|4665.3|4662.3|4672.7|4669.7|4663.3|4660.3|0
1594722900000|2020-07-14 10:35:00|4664.6|4661.6|4662.6|4659.6|4665.3|4662.3|4661.9|4658.9|0
1594723200000|2020-07-14 10:40:00|4662.1|4659.1|4664.8|4661.8|4665.3|4662.3|4661.8|4658.8|0
1594723500000|2020-07-14 10:45:00|4664.9|4661.9|4665.9|4662.9|4667.6|4664.6|4664.8|4661.8|0
1594723800000|2020-07-14 10:50:00|4665.8|4662.8|4662.3|4659.3|4665.8|4662.8|4660.8|4657.8|0
1594724100000|2020-07-14 10:55:00|4663.4|4660.4|4663.3|4660.3|4664|4661|4660.4|4657.4|0
1594724400000|2020-07-14 11:00:00|4668.7|4665.7|4679.8|4676.8|4681.9|4678.9|4668.7|4665.7|0
1594724700000|2020-07-14 11:05:00|4680.4|4677.4|4676.1|4673.1|4682.3|4679.3|4676.1|4673.1|0
1594725000000|2020-07-14 11:10:00|4676.2|4673.2|4667.1|4664.1|4676.4|4673.4|4666.6|4663.6|0
1594725300000|2020-07-14 11:15:00|4667.4|4664.4|4665.8|4662.8|4669.3|4666.3|4664.5|4661.5|0
1594725600000|2020-07-14 11:20:00|4665.6|4662.6|4677.6|4674.6|4677.8|4674.8|4664.1|4661.1|0
1594725900000|2020-07-14 11:25:00|4677.3|4674.3|4684.9|4681.9|4685.2|4682.2|4677.1|4674.1|0
1594726200000|2020-07-14 11:30:00|4684.7|4681.7|4688|4685|4688.2|4685.2|4680.1|4677.1|0
1594726500000|2020-07-14 11:35:00|4688.1|4685.1|4696.9|4693.9|4697.2|4694.2|4686.5|4683.5|0
1594726800000|2020-07-14 11:40:00|4696.8|4693.8|4697.3|4694.3|4697.8|4694.8|4694.1|4691.1|0
1594727100000|2020-07-14 11:45:00|4697.4|4694.4|4695.9|4692.9|4700.3|4697.3|4695|4692|0
1594727400000|2020-07-14 11:50:00|4696.1|4693.1|4703.2|4700.2|4703.2|4700.2|4695.7|4692.7|0
1594727700000|2020-07-14 11:55:00|4702.9|4699.9|4707.7|4704.7|4709.6|4706.6|4702.9|4699.9|0
1594728000000|2020-07-14 12:00:00|4707.9|4704.9|4709.5|4706.5|4710.8|4707.8|4705.6|4702.6|0
1594728300000|2020-07-14 12:05:00|4709.7|4706.7|4714.3|4711.3|4714.8|4711.8|4709.7|4706.7|0
1594728600000|2020-07-14 12:10:00|4713.5|4710.5|4710.7|4707.7|4714.3|4711.3|4708.8|4705.8|0
1594728900000|2020-07-14 12:15:00|4710.8|4707.8|4710.7|4707.7|4712|4709|4709|4706|0
1594729200000|2020-07-14 12:20:00|4710.5|4707.5|4702.3|4699.3|4711.7|4708.7|4701.8|4698.8|0
1594729500000|2020-07-14 12:25:00|4701.5|4698.5|4694.6|4691.6|4702.4|4699.4|4694.2|4691.2|0
1594729800000|2020-07-14 12:30:00|4695.1|4692.1|4684.3|4681.3|4695.5|4692.5|4683.7|4680.7|0
1594730100000|2020-07-14 12:35:00|4683.8|4680.8|4667.8|4664.8|4687|4684|4667.7|4664.7|0
1594730400000|2020-07-14 12:40:00|4667.4|4664.4|4675.1|4672.1|4676.5|4673.5|4665.7|4662.7|0
1594730700000|2020-07-14 12:45:00|4675.2|4672.2|4670.4|4667.4|4678.8|4675.8|4670.4|4667.4|0
1594731000000|2020-07-14 12:50:00|4670.3|4667.3|4656.8|4653.8|4671.6|4668.6|4656.8|4653.8|0
1594731300000|2020-07-14 12:55:00|4657|4654|4632.4|4629.4|4658|4655|4631.8|4628.8|0
1594731600000|2020-07-14 13:00:00|4632.2|4629.2|4633|4630|4645.1|4642.1|4630.1|4627.1|0
1594731900000|2020-07-14 13:05:00|4633.4|4630.4|4616.9|4613.9|4633.5|4630.5|4613.2|4610.2|0
1594732200000|2020-07-14 13:10:00|4617.1|4614.1|4612.6|4609.6|4623.8|4620.8|4612.5|4609.5|0
1594732500000|2020-07-14 13:15:00|4612.7|4609.7|4616.5|4613.5|4616.9|4613.9|4609.9|4606.9|0
1594732800000|2020-07-14 13:20:00|4616.8|4613.8|4624.3|4621.3|4625.1|4622.1|4615.6|4612.6|0
1594733100000|2020-07-14 13:25:00|4624.5|4621.5|4623.1|4620.1|4629.2|4626.2|4619.6|4616.6|0
1594733400000|2020-07-14 13:30:00|4622.3|4619.3|4660.9|4659.1|4669.3|4667.5|4595.7|4593.9|0
1594733700000|2020-07-14 13:35:00|4660.3|4658.5|4661.1|4659.3|4667|4665.2|4643.9|4642.1|0
1594734000000|2020-07-14 13:40:00|4660.7|4658.9|4672.6|4670.8|4688.7|4686.9|4660.5|4658.7|0
1594734300000|2020-07-14 13:45:00|4672.5|4670.7|4607.4|4605.6|4674.2|4672.4|4606.4|4604.6|0
1594734600000|2020-07-14 13:50:00|4607.3|4605.5|4560.1|4558.3|4612.8|4611|4529.9|4528.1|0
1594734900000|2020-07-14 13:55:00|4558.4|4556.6|4585.3|4583.5|4590.3|4588.5|4538.2|4536.4|0
1594735200000|2020-07-14 14:00:00|4585.5|4583.7|4554.3|4552.5|4592.3|4590.5|4549.3|4547.5|0
1594735500000|2020-07-14 14:05:00|4555.4|4553.6|4531.7|4529.9|4564.4|4562.6|4530.1|4528.3|0
1594735800000|2020-07-14 14:10:00|4532.5|4530.7|4504.1|4502.3|4550.1|4548.3|4501.5|4499.7|0
1594736100000|2020-07-14 14:15:00|4504.4|4502.6|4514.2|4512.4|4524.1|4522.3|4492.2|4490.4|0
1594736400000|2020-07-14 14:20:00|4514.3|4512.5|4537.2|4535.4|4551.3|4549.5|4509.6|4507.8|0
1594736700000|2020-07-14 14:25:00|4537.5|4535.7|4561.1|4559.3|4563.7|4561.9|4528.5|4526.7|0
1594737000000|2020-07-14 14:30:00|4561|4559.2|4591.8|4590|4597.2|4595.4|4558.1|4556.3|0
1594737300000|2020-07-14 14:35:00|4591.7|4589.9|4567.7|4565.9|4601.2|4599.4|4564.9|4563.1|0
1594737600000|2020-07-14 14:40:00|4568.1|4566.3|4597.9|4596.1|4604.3|4602.5|4565.5|4563.7|0
1594737900000|2020-07-14 14:45:00|4598|4596.2|4621.3|4619.5|4621.3|4619.5|4592.1|4590.3|0
1594738200000|2020-07-14 14:50:00|4621.8|4620|4631.3|4629.5|4631.6|4629.8|4612.1|4610.3|0
1594738500000|2020-07-14 14:55:00|4631.7|4629.9|4591.6|4589.8|4632.9|4631.1|4591.6|4589.8|0
1594738800000|2020-07-14 15:00:00|4591.3|4589.5|4585.9|4584.1|4604.1|4602.3|4577.5|4575.7|0
1594739100000|2020-07-14 15:05:00|4585.4|4583.6|4588.2|4586.4|4594.8|4593|4562.5|4560.7|0
1594739400000|2020-07-14 15:10:00|4588.3|4586.5|4588.6|4586.8|4599.3|4597.5|4584.9|4583.1|0
1594739700000|2020-07-14 15:15:00|4588.9|4587.1|4602.5|4600.7|4604.3|4602.5|4578.6|4576.8|0
1594740000000|2020-07-14 15:20:00|4602.6|4600.8|4600.3|4598.5|4610.7|4608.9|4598.7|4596.9|0
1594740300000|2020-07-14 15:25:00|4600.4|4598.6|4609.6|4607.8|4610.5|4608.7|4595.5|4593.7|0
1594740600000|2020-07-14 15:30:00|4608.8|4607|4623.9|4622.1|4625.9|4624.1|4598.9|4597.1|0
1594740900000|2020-07-14 15:35:00|4623.6|4621.8|4622.2|4620.4|4632.6|4630.8|4621.5|4619.7|0
1594741200000|2020-07-14 15:40:00|4621.2|4619.4|4631.9|4630.1|4637|4635.2|4619.1|4617.3|0
1594741500000|2020-07-14 15:45:00|4632.1|4630.3|4632|4630.2|4637.1|4635.3|4620.3|4618.5|0
1594741800000|2020-07-14 15:50:00|4632.2|4630.4|4620|4618.2|4637.6|4635.8|4620|4618.2|0
1594742100000|2020-07-14 15:55:00|4620.1|4618.3|4613.9|4612.1|4621|4619.2|4601.8|4600|0
1594742400000|2020-07-14 16:00:00|4614.1|4612.3|4618.4|4616.6|4618.9|4617.1|4607.5|4605.7|0
1594742700000|2020-07-14 16:05:00|4618.1|4616.3|4603.1|4601.3|4619|4617.2|4600.5|4598.7|0
1594743000000|2020-07-14 16:10:00|4603.4|4601.6|4604.7|4602.9|4612.9|4611.1|4603.4|4601.6|0
1594743300000|2020-07-14 16:15:00|4603.7|4601.9|4631.7|4629.9|4633|4631.2|4602.2|4600.4|0
1594743600000|2020-07-14 16:20:00|4631.5|4629.7|4630.5|4628.7|4641.2|4639.4|4626.5|4624.7|0
1594743900000|2020-07-14 16:25:00|4630.8|4629|4618.2|4616.4|4631.6|4629.8|4615.6|4613.8|0
1594744200000|2020-07-14 16:30:00|4618.1|4616.3|4617|4615.2|4627|4625.2|4615.7|4613.9|0
1594744500000|2020-07-14 16:35:00|4617.5|4615.7|4628.3|4626.5|4629.6|4627.8|4617.5|4615.7|0
1594744800000|2020-07-14 16:40:00|4628.2|4626.4|4611.6|4609.8|4629.6|4627.8|4610.2|4608.4|0
1594745100000|2020-07-14 16:45:00|4611.2|4609.4|4621.3|4619.5|4624.4|4622.6|4611.2|4609.4|0
1594745400000|2020-07-14 16:50:00|4621|4619.2|4600.1|4598.3|4621|4619.2|4599.9|4598.1|0
1594745700000|2020-07-14 16:55:00|4599.9|4598.1|4593.4|4591.6|4602.8|4601|4586.9|4585.1|0
1594746000000|2020-07-14 17:00:00|4593.9|4592.1|4582.2|4580.4|4596.3|4594.5|4578.5|4576.7|0
1594746300000|2020-07-14 17:05:00|4582.1|4580.3|4575|4573.2|4589.8|4588|4567.8|4566|0
1594746600000|2020-07-14 17:10:00|4574.9|4573.1|4598.4|4596.6|4599.4|4597.6|4572|4570.2|0
1594746900000|2020-07-14 17:15:00|4598.3|4596.5|4594|4592.2|4603.9|4602.1|4592.9|4591.1|0
1594747200000|2020-07-14 17:20:00|4593.3|4591.5|4606.1|4604.3|4607.4|4605.6|4592|4590.2|0
1594747500000|2020-07-14 17:25:00|4604.8|4603|4605.4|4603.6|4614.5|4612.7|4604.3|4602.5|0
1594747800000|2020-07-14 17:30:00|4605.3|4603.5|4616.7|4614.9|4619.1|4617.3|4604.1|4602.3|0
1594748100000|2020-07-14 17:35:00|4616.6|4614.8|4622.4|4620.6|4622.7|4620.9|4613.1|4611.3|0
1594748400000|2020-07-14 17:40:00|4622.2|4620.4|4633.6|4631.8|4635.2|4633.4|4618.2|4616.4|0
1594748700000|2020-07-14 17:45:00|4633.9|4632.1|4632.9|4631.1|4636.9|4635.1|4629|4627.2|0
1594749000000|2020-07-14 17:50:00|4632.6|4630.8|4646.4|4644.6|4647.2|4645.4|4626.2|4624.4|0
1594749300000|2020-07-14 17:55:00|4646.2|4644.4|4632.1|4630.3|4651.4|4649.6|4625.4|4623.6|0
1594749600000|2020-07-14 18:00:00|4632.2|4630.4|4638.1|4636.3|4646.6|4644.8|4625.8|4624|0
1594749900000|2020-07-14 18:05:00|4637.5|4635.7|4636.1|4634.3|4638.4|4636.6|4624.7|4622.9|0
1594750200000|2020-07-14 18:10:00|4636.3|4634.5|4640.3|4638.5|4640.5|4638.7|4632.9|4631.1|0
1594750500000|2020-07-14 18:15:00|4640.5|4638.7|4646|4644.2|4647.8|4646|4638.4|4636.6|0
1594750800000|2020-07-14 18:20:00|4646.8|4645|4650.8|4649|4653.2|4651.4|4643.8|4642|0
1594751100000|2020-07-14 18:25:00|4650.6|4648.8|4641.4|4639.6|4652.8|4651|4635.2|4633.4|0
1594751400000|2020-07-14 18:30:00|4641.8|4640|4634.6|4632.8|4646.6|4644.8|4634.6|4632.8|0
1594751700000|2020-07-14 18:35:00|4635.1|4633.3|4623.5|4621.7|4638.3|4636.5|4621.9|4620.1|0
1594752000000|2020-07-14 18:40:00|4623.7|4621.9|4632.4|4630.6|4632.4|4630.6|4623.7|4621.9|0
1594752300000|2020-07-14 18:45:00|4632.1|4630.3|4617.6|4615.8|4637.4|4635.6|4617.6|4615.8|0
1594752600000|2020-07-14 18:50:00|4617.2|4615.4|4625.9|4624.1|4626.1|4624.3|4617.2|4615.4|0
1594752900000|2020-07-14 18:55:00|4626|4624.2|4634.1|4632.3|4640.2|4638.4|4619.5|4617.7|0
1594753200000|2020-07-14 19:00:00|4636.5|4634.7|4613.4|4611.6|4637.5|4635.7|4611.5|4609.7|0
1594753500000|2020-07-14 19:05:00|4613.6|4611.8|4605.5|4603.7|4615.1|4613.3|4604.4|4602.6|0
1594753800000|2020-07-14 19:10:00|4605.6|4603.8|4601.8|4600|4611.9|4610.1|4598.7|4596.9|0
1594754100000|2020-07-14 19:15:00|4600.6|4598.8|4603.4|4601.6|4606.3|4604.5|4589.4|4587.6|0
1594754400000|2020-07-14 19:20:00|4603.5|4601.7|4623.6|4621.8|4624.3|4622.5|4601.2|4599.4|0
1594754700000|2020-07-14 19:25:00|4623.4|4621.6|4625.4|4623.6|4630.6|4628.8|4618|4616.2|0
1594755000000|2020-07-14 19:30:00|4625.8|4624|4630.8|4629|4633.2|4631.4|4620.9|4619.1|0
1594755300000|2020-07-14 19:35:00|4630.9|4629.1|4638.2|4636.4|4638.7|4636.9|4621.5|4619.7|0
1594755600000|2020-07-14 19:40:00|4638.4|4636.6|4640|4638.2|4648|4646.2|4637|4635.2|0
1594755900000|2020-07-14 19:45:00|4640.6|4638.8|4648.8|4647|4649.6|4647.8|4637.3|4635.5|0
1594756200000|2020-07-14 19:50:00|4649.9|4648.1|4665.2|4663.4|4669.2|4667.4|4649.9|4648.1|0
1594756500000|2020-07-14 19:55:00|4662.8|4661|4666.5|4664.7|4669.2|4667.4|4659.3|4657.5|0
1594756800000|2020-07-14 20:00:00|4667.1|4664.1|4660.5|4657.5|4667.1|4664.1|4658.7|4655.7|11
1594757100000|2020-07-14 20:05:00|4660.4|4657.4|4658.2|4655.2|4661.4|4658.4|4655.3|4652.3|0
1594757400000|2020-07-14 20:10:00|4658.3|4655.3|4656.2|4653.2|4659.9|4656.9|4656.2|4653.2|0
1594757700000|2020-07-14 20:15:00|4656.4|4653.4|4656.8|4653.8|4658.2|4655.2|4655|4652|0
1594758000000|2020-07-14 20:20:00|4656.7|4653.7|4656.8|4653.8|4658.9|4655.9|4656.5|4653.5|0
1594758300000|2020-07-14 20:25:00|4656.9|4653.9|4657.4|4654.4|4658.3|4655.3|4656.1|4653.1|0
1594758600000|2020-07-14 20:30:00|4657.5|4654.5|4656.1|4653.1|4658.5|4655.5|4656|4653|0
1594758900000|2020-07-14 20:35:00|4656.2|4653.2|4656.3|4653.3|4657.4|4654.4|4655.8|4652.8|0
1594759200000|2020-07-14 20:40:00|4656.2|4653.2|4656.5|4653.5|4656.8|4653.8|4656|4653|0
1594759500000|2020-07-14 20:45:00|4656.4|4653.4|4658.3|4655.3|4658.3|4655.3|4656.1|4653.1|0
1594759800000|2020-07-14 20:50:00|4658.2|4655.2|4659.8|4656.8|4660|4657|4657.8|4654.8|0
1594760100000|2020-07-14 20:55:00|4659.7|4656.7|4659.8|4656.8|4659.8|4656.8|4656.8|4653.8|0
1594760400000|2020-07-14 21:00:00|4659.6|4656.6|4668.5|4665.5|4669|4666|4659.6|4656.6|0
1594760700000|2020-07-14 21:05:00|4668.6|4665.6|4675.1|4672.1|4679.9|4676.9|4668.3|4665.3|0
1594761000000|2020-07-14 21:10:00|4675.2|4672.2|4679.1|4676.1|4681.2|4678.2|4674.1|4671.1|0
1594761300000|2020-07-14 21:15:00|4679|4676|4680.1|4677.1|4680.9|4677.9|4674.5|4671.5|0
1594761600000|2020-07-14 21:20:00|4680.4|4677.4|4681.5|4678.5|4682.6|4679.6|4678.8|4675.8|0
1594761900000|2020-07-14 21:25:00|4681.2|4678.2|4678.1|4675.1|4683.6|4680.6|4677.8|4674.8|0
1594762200000|2020-07-14 21:30:00|4677.9|4674.9|4678.3|4675.3|4680.2|4677.2|4676.3|4673.3|0
1594762500000|2020-07-14 21:35:00|4678.7|4675.7|4680.4|4677.4|4682|4679|4678.7|4675.7|0
1594762800000|2020-07-14 21:40:00|4680.5|4677.5|4673.4|4670.4|4681.8|4678.8|4672.9|4669.9|0
1594763100000|2020-07-14 21:45:00|4673.6|4670.6|4674.6|4671.6|4677.1|4674.1|4673.5|4670.5|0
1594763400000|2020-07-14 21:50:00|4674.3|4671.3|4675.1|4672.1|4675.3|4672.3|4673.1|4670.1|0
1594763700000|2020-07-14 21:55:00|4675.3|4672.3|4676.9|4673.9|4677.8|4674.8|4675.3|4672.3|0
1594764000000|2020-07-14 22:00:00|4677.4|4674.4|4683.7|4680.7|4683.7|4680.7|4677.4|4674.4|0
1594764300000|2020-07-14 22:05:00|4683.6|4680.6|4681.3|4678.3|4685.8|4682.8|4680.5|4677.5|0
1594764600000|2020-07-14 22:10:00|4681.5|4678.5|4682.1|4679.1|4683.4|4680.4|4680.8|4677.8|0
1594764900000|2020-07-14 22:15:00|4681.9|4678.9|4684.9|4681.9|4685.5|4682.5|4681.9|4678.9|0
1594765200000|2020-07-14 22:20:00|4684.8|4681.8|4686.1|4683.1|4686.3|4683.3|4684.7|4681.7|0
1594765500000|2020-07-14 22:25:00|4686.4|4683.4|4688.6|4685.6|4689.4|4686.4|4686.4|4683.4|0
1594765800000|2020-07-14 22:30:00|4688.9|4685.9|4687.2|4684.2|4689.1|4686.1|4686.2|4683.2|0
1594766100000|2020-07-14 22:35:00|4687.7|4684.7|4688.3|4685.3|4688.5|4685.5|4686.7|4683.7|0
1594766400000|2020-07-14 22:40:00|4688.4|4685.4|4694.1|4691.1|4694.2|4691.2|4688.2|4685.2|0
1594766700000|2020-07-14 22:45:00|4694.2|4691.2|4697.6|4694.6|4697.7|4694.7|4693.3|4690.3|0
1594767000000|2020-07-14 22:50:00|4697.7|4694.7|4698.6|4695.6|4698.8|4695.8|4697|4694|0
1594767300000|2020-07-14 22:55:00|4698.8|4695.8|4703|4700|4703.7|4700.7|4698.5|4695.5|0
1594767600000|2020-07-14 23:00:00|4702.7|4699.7|4702.3|4699.3|4702.9|4699.9|4699|4696|0
1594767900000|2020-07-14 23:05:00|4702.1|4699.1|4702.6|4699.6|4703.4|4700.4|4701.1|4698.1|0
1594768200000|2020-07-14 23:10:00|4702.3|4699.3|4701.5|4698.5|4703|4700|4701.4|4698.4|0
1594768500000|2020-07-14 23:15:00|4701.4|4698.4|4703.9|4700.9|4703.9|4700.9|4700.8|4697.8|0
1594768800000|2020-07-14 23:20:00|4703.8|4700.8|4707.7|4704.7|4710.3|4707.3|4703.4|4700.4|0
1594769100000|2020-07-14 23:25:00|4707.1|4704.1|4708.1|4705.1|4708.1|4705.1|4705.6|4702.6|0
1594769400000|2020-07-14 23:30:00|4707.9|4704.9|4709.9|4706.9|4712.3|4709.3|4707.3|4704.3|0
1594769700000|2020-07-14 23:35:00|4710|4707|4708|4705|4710.3|4707.3|4707.8|4704.8|0
1594770000000|2020-07-14 23:40:00|4707.9|4704.9|4705|4702|4708.6|4705.6|4704|4701|0
1594770300000|2020-07-14 23:45:00|4705.4|4702.4|4705.6|4702.6|4706.4|4703.4|4704.8|4701.8|0
1594770600000|2020-07-14 23:50:00|4705.7|4702.7|4705.1|4702.1|4706.5|4703.5|4704.5|4701.5|0
1594770900000|2020-07-14 23:55:00|4705.2|4702.2|4708.2|4703.2|4708.2|4704.2|4705|4702|0
1594771200000|2020-07-15 00:00:00|4707.9|4702.9|4713|4708|4713.4|4708.4|4706.6|4701.6|0
1594771500000|2020-07-15 00:05:00|4712.9|4707.9|4714|4709|4714.3|4709.3|4711.3|4706.3|0
1594771800000|2020-07-15 00:10:00|4714.2|4709.2|4709.8|4704.8|4715.6|4710.6|4709.5|4704.5|0
1594772100000|2020-07-15 00:15:00|4710|4705|4710.6|4705.6|4712.1|4707.1|4709.6|4704.6|0
1594772400000|2020-07-15 00:20:00|4710.7|4705.7|4711.1|4706.1|4712.8|4707.8|4709.5|4704.5|0
1594772700000|2020-07-15 00:25:00|4711.2|4706.2|4709|4704|4712.9|4707.9|4707.3|4702.3|0
1594773000000|2020-07-15 00:30:00|4709.2|4704.2|4708.1|4703.1|4710.2|4705.2|4707.2|4702.2|0
1594773300000|2020-07-15 00:35:00|4708.2|4703.2|4708.1|4703.1|4709.4|4704.4|4706.7|4701.7|0
1594773600000|2020-07-15 00:40:00|4708.3|4703.3|4706.5|4701.5|4708.3|4703.3|4705.7|4700.7|0
1594773900000|2020-07-15 00:45:00|4706.7|4701.7|4706.9|4701.9|4708.3|4703.3|4706|4701|0
1594774200000|2020-07-15 00:50:00|4706.8|4701.8|4707|4702|4708|4703|4705.9|4700.9|0
1594774500000|2020-07-15 00:55:00|4707.2|4702.2|4708.3|4703.3|4708.4|4703.4|4705.8|4700.8|0
1594774800000|2020-07-15 01:00:00|4708.4|4703.4|4707.2|4702.2|4710.9|4705.9|4705.9|4700.9|0
1594775100000|2020-07-15 01:05:00|4707|4702|4707.7|4702.7|4707.7|4702.7|4705.9|4700.9|0
1594775400000|2020-07-15 01:10:00|4707.6|4702.6|4707|4702|4709.9|4704.9|4706.3|4701.3|0
1594775700000|2020-07-15 01:15:00|4707.1|4702.1|4707|4702|4708|4703|4705.7|4700.7|0
1594776000000|2020-07-15 01:20:00|4706.9|4701.9|4706.8|4701.8|4708.5|4703.5|4705.7|4700.7|0
1594776300000|2020-07-15 01:25:00|4706.7|4701.7|4709.4|4704.4|4710|4705|4706.6|4701.6|0
1594776600000|2020-07-15 01:30:00|4709.5|4704.5|4705.3|4700.3|4709.7|4704.7|4703.2|4698.2|0
1594776900000|2020-07-15 01:35:00|4705.5|4700.5|4704|4699|4706.6|4701.6|4703.8|4698.8|0
1594777200000|2020-07-15 01:40:00|4703.8|4698.8|4703.9|4698.9|4704.5|4699.5|4703.1|4698.1|0
1594777500000|2020-07-15 01:45:00|4704|4699|4699.8|4694.8|4705|4700|4698.4|4693.4|0
1594777800000|2020-07-15 01:50:00|4700|4695|4701.3|4696.3|4702.5|4697.5|4699.7|4694.7|0
1594778100000|2020-07-15 01:55:00|4701|4696|4702.3|4697.3|4703.5|4698.5|4701|4696|0
1594778400000|2020-07-15 02:00:00|4702.2|4697.2|4702.1|4697.1|4703.1|4698.1|4701.1|4696.1|0
1594778700000|2020-07-15 02:05:00|4702|4697|4703|4698|4703.7|4698.7|4701.8|4696.8|0
1594779000000|2020-07-15 02:10:00|4703.2|4698.2|4704.7|4699.7|4705.8|4700.8|4701.8|4696.8|0
1594779300000|2020-07-15 02:15:00|4704.8|4699.8|4703.1|4698.1|4705.4|4700.4|4702.8|4697.8|0
1594779600000|2020-07-15 02:20:00|4703.2|4698.2|4703.1|4698.1|4704.1|4699.1|4702.6|4697.6|0
1594779900000|2020-07-15 02:25:00|4703.2|4698.2|4701.9|4696.9|4704.1|4699.1|4700.7|4695.7|0
1594780200000|2020-07-15 02:30:00|4702|4697|4701.6|4696.6|4702.4|4697.4|4701.1|4696.1|0
1594780500000|2020-07-15 02:35:00|4701.7|4696.7|4693|4688|4701.8|4696.8|4692.9|4687.9|0
1594780800000|2020-07-15 02:40:00|4692.8|4687.8|4692.1|4687.1|4693.4|4688.4|4690.7|4685.7|0
1594781100000|2020-07-15 02:45:00|4692.3|4687.3|4694.5|4689.5|4694.7|4689.7|4692.1|4687.1|0
1594781400000|2020-07-15 02:50:00|4694.6|4689.6|4695.6|4690.6|4696.4|4691.4|4694.3|4689.3|0
1594781700000|2020-07-15 02:55:00|4695.5|4690.5|4695.6|4690.6|4697.2|4692.2|4695.4|4690.4|0
1594782000000|2020-07-15 03:00:00|4695.7|4690.7|4694.7|4689.7|4695.7|4690.7|4694.5|4689.5|0
1594782300000|2020-07-15 03:05:00|4694.9|4689.9|4693.5|4688.5|4695.5|4690.5|4692.9|4687.9|0
1594782600000|2020-07-15 03:10:00|4693.4|4688.4|4691.3|4686.3|4693.6|4688.6|4691|4686|0
1594782900000|2020-07-15 03:15:00|4691.4|4686.4|4685.8|4680.8|4692.3|4687.3|4684.8|4679.8|0
1594783200000|2020-07-15 03:20:00|4685.7|4680.7|4688.3|4683.3|4689.2|4684.2|4685|4680|0
1594783500000|2020-07-15 03:25:00|4688.5|4683.5|4689|4684|4689.2|4684.2|4686.7|4681.7|0
1594783800000|2020-07-15 03:30:00|4688.7|4683.7|4686.5|4681.5|4689.1|4684.1|4683.9|4678.9|0
1594784100000|2020-07-15 03:35:00|4686.6|4681.6|4686.9|4681.9|4688.5|4683.5|4686.3|4681.3|0
1594784400000|2020-07-15 03:40:00|4686.7|4681.7|4688.3|4683.3|4688.9|4683.9|4686.2|4681.2|0
1594784700000|2020-07-15 03:45:00|4688.5|4683.5|4690.3|4685.3|4690.7|4685.7|4687.9|4682.9|0
1594785000000|2020-07-15 03:50:00|4690.2|4685.2|4690.7|4685.7|4691.1|4686.1|4689.5|4684.5|0
1594785300000|2020-07-15 03:55:00|4690.6|4685.6|4690.2|4685.2|4691|4686|4689.9|4684.9|0
1594785600000|2020-07-15 04:00:00|4690.1|4685.1|4690.5|4685.5|4691.4|4686.4|4689.3|4684.3|0
1594785900000|2020-07-15 04:05:00|4690.6|4685.6|4688.5|4683.5|4690.6|4685.6|4687.1|4682.1|0
1594786200000|2020-07-15 04:10:00|4688.4|4683.4|4686.9|4681.9|4688.6|4683.6|4686.6|4681.6|0
1594786500000|2020-07-15 04:15:00|4687.1|4682.1|4688.6|4683.6|4688.9|4683.9|4686.6|4681.6|0
1594786800000|2020-07-15 04:20:00|4688.5|4683.5|4690.7|4685.7|4691.4|4686.4|4688.2|4683.2|0
1594787100000|2020-07-15 04:25:00|4690.8|4685.8|4691.3|4686.3|4691.3|4686.3|4689.2|4684.2|0
1594787400000|2020-07-15 04:30:00|4691.2|4686.2|4691.7|4686.7|4693|4688|4691.1|4686.1|0
1594787700000|2020-07-15 04:35:00|4691.6|4686.6|4692.7|4687.7|4692.9|4687.9|4691.4|4686.4|0
1594788000000|2020-07-15 04:40:00|4692.8|4687.8|4692|4687|4692.9|4687.9|4691.6|4686.6|0
1594788300000|2020-07-15 04:45:00|4691.9|4686.9|4695.3|4690.3|4695.7|4690.7|4691.9|4686.9|0
1594788600000|2020-07-15 04:50:00|4695.4|4690.4|4695|4690|4695.6|4690.6|4694.5|4689.5|0
1594788900000|2020-07-15 04:55:00|4694.9|4689.9|4697.7|4692.7|4697.9|4692.9|4694.7|4689.7|0
1594789200000|2020-07-15 05:00:00|4697.9|4692.9|4694.6|4689.6|4699|4694|4693.1|4688.1|0
1594789500000|2020-07-15 05:05:00|4694.5|4689.5|4696.2|4691.2|4696.4|4691.4|4693.8|4688.8|0
1594789800000|2020-07-15 05:10:00|4696.4|4691.4|4697.1|4692.1|4697.9|4692.9|4695.6|4690.6|0
1594790100000|2020-07-15 05:15:00|4696.9|4691.9|4697.3|4692.3|4698.2|4693.2|4696.7|4691.7|0
1594790400000|2020-07-15 05:20:00|4697.2|4692.2|4694.3|4689.3|4697.6|4692.6|4693.8|4688.8|0
1594790700000|2020-07-15 05:25:00|4694.2|4689.2|4696|4691|4696.3|4691.3|4694.1|4689.1|0
1594791000000|2020-07-15 05:30:00|4696.1|4691.1|4697.2|4692.2|4697.9|4692.9|4694.1|4689.1|0
1594791300000|2020-07-15 05:35:00|4697|4692|4699.7|4694.7|4701.4|4696.4|4696.7|4691.7|0
1594791600000|2020-07-15 05:40:00|4699.8|4694.8|4701.1|4696.1|4701.3|4696.3|4699.1|4694.1|0
1594791900000|2020-07-15 05:45:00|4701.3|4696.3|4700|4695|4701.8|4696.8|4699.7|4694.7|0
1594792200000|2020-07-15 05:50:00|4700.2|4695.2|4701.9|4696.9|4701.9|4696.9|4698.9|4693.9|0
1594792500000|2020-07-15 05:55:00|4702|4697|4700.5|4695.5|4702.9|4697.9|4700.3|4695.3|0
1594792800000|2020-07-15 06:00:00|4700.6|4695.6|4700.6|4695.6|4701.3|4696.3|4696.2|4691.2|0
1594793100000|2020-07-15 06:05:00|4700.7|4695.7|4700.6|4695.6|4703.1|4698.1|4700|4695|0
1594793400000|2020-07-15 06:10:00|4700.7|4695.7|4702.6|4697.6|4703.9|4698.9|4700|4695|0
1594793700000|2020-07-15 06:15:00|4702.5|4697.5|4702.8|4697.8|4706.5|4701.5|4702.3|4697.3|0
1594794000000|2020-07-15 06:20:00|4703|4698|4700.6|4695.6|4703.5|4698.5|4700.2|4695.2|0
1594794300000|2020-07-15 06:25:00|4700.8|4695.8|4705.1|4700.1|4705.3|4700.3|4700.5|4695.5|0
1594794600000|2020-07-15 06:30:00|4705|4700|4703.2|4698.2|4705|4700|4702.7|4697.7|0
1594794900000|2020-07-15 06:35:00|4702.9|4697.9|4702.8|4697.8|4703.9|4698.9|4701.7|4696.7|0
1594795200000|2020-07-15 06:40:00|4702.7|4697.7|4704|4699|4705.1|4700.1|4702.2|4697.2|0
1594795500000|2020-07-15 06:45:00|4703.9|4698.9|4701.7|4696.7|4703.9|4698.9|4700|4695|0
1594795800000|2020-07-15 06:50:00|4701.6|4696.6|4700|4695|4701.7|4696.7|4699|4694|0
1594796100000|2020-07-15 06:55:00|4699.8|4694.8|4697.2|4692.2|4700.8|4695.8|4697.2|4692.2|0
1594796400000|2020-07-15 07:00:00|4697.5|4692.5|4697.1|4692.1|4699.9|4694.9|4696.6|4691.6|0
1594796700000|2020-07-15 07:05:00|4696.9|4691.9|4691.6|4686.6|4698.2|4693.2|4688.3|4683.3|0
1594797000000|2020-07-15 07:10:00|4691.7|4686.7|4691.4|4686.4|4693.1|4688.1|4688.2|4683.2|0
1594797300000|2020-07-15 07:15:00|4691.3|4686.3|4695.7|4690.7|4696.2|4691.2|4691.1|4686.1|0
1594797600000|2020-07-15 07:20:00|4695.6|4690.6|4697.9|4692.9|4698.9|4693.9|4695.2|4690.2|0
1594797900000|2020-07-15 07:25:00|4698|4693|4700.4|4695.4|4701|4696|4698|4693|0
1594798200000|2020-07-15 07:30:00|4700.5|4695.5|4701.7|4696.7|4702.4|4697.4|4699.5|4694.5|0
1594798500000|2020-07-15 07:35:00|4702.2|4697.2|4701.3|4696.3|4703.2|4698.2|4697.3|4692.3|0
1594798800000|2020-07-15 07:40:00|4701.2|4696.2|4704.8|4699.8|4705.8|4700.8|4701.2|4696.2|0
1594799100000|2020-07-15 07:45:00|4704.6|4699.6|4699.1|4694.1|4704.8|4699.8|4698.9|4693.9|0
1594799400000|2020-07-15 07:50:00|4699.3|4694.3|4699.7|4694.7|4702.4|4697.4|4698.9|4693.9|0
1594799700000|2020-07-15 07:55:00|4699.6|4694.6|4702.3|4697.3|4703.5|4698.5|4699.4|4694.4|0
1594800000000|2020-07-15 08:00:00|4702.4|4697.4|4711.8|4708.8|4717.6|4714.6|4702.4|4697.4|0
1594800300000|2020-07-15 08:05:00|4711.7|4708.7|4700.4|4697.4|4711.8|4708.8|4699.5|4696.5|0
1594800600000|2020-07-15 08:10:00|4700.2|4697.2|4695.6|4692.6|4702.9|4699.9|4695.6|4692.6|0
1594800900000|2020-07-15 08:15:00|4695.4|4692.4|4692.2|4689.2|4697.6|4694.6|4691.6|4688.6|0
1594801200000|2020-07-15 08:20:00|4691.6|4688.6|4697.8|4694.8|4699.1|4696.1|4691.6|4688.6|0
1594801500000|2020-07-15 08:25:00|4697.6|4694.6|4700.1|4697.1|4700.3|4697.3|4695.1|4692.1|0
1594801800000|2020-07-15 08:30:00|4699.6|4696.6|4700.3|4697.3|4706.2|4703.2|4699.6|4696.6|0
1594802100000|2020-07-15 08:35:00|4700.4|4697.4|4701|4698|4701.5|4698.5|4699.1|4696.1|0
1594802400000|2020-07-15 08:40:00|4700.9|4697.9|4699.1|4696.1|4701.4|4698.4|4699.1|4696.1|0
1594802700000|2020-07-15 08:45:00|4699.2|4696.2|4694.4|4691.4|4699.3|4696.3|4693.8|4690.8|0
1594803000000|2020-07-15 08:50:00|4693.9|4690.9|4693.7|4690.7|4694.7|4691.7|4693.7|4690.7|0
1594803300000|2020-07-15 08:55:00|4693.4|4690.4|4693.1|4690.1|4694.5|4691.5|4692.9|4689.9|0
1594803600000|2020-07-15 09:00:00|4692.9|4689.9|4692|4689|4692.9|4689.9|4691.2|4688.2|0
1594803900000|2020-07-15 09:05:00|4692.2|4689.2|4694.4|4691.4|4694.4|4691.4|4690.3|4687.3|0
1594804200000|2020-07-15 09:10:00|4694.3|4691.3|4696.3|4693.3|4696.9|4693.9|4694.3|4691.3|0
1594804500000|2020-07-15 09:15:00|4696.6|4693.6|4696.4|4693.4|4697.6|4694.6|4693.1|4690.1|0
1594804800000|2020-07-15 09:20:00|4696.7|4693.7|4697|4694|4697.1|4694.1|4695.5|4692.5|0
1594805100000|2020-07-15 09:25:00|4696.6|4693.6|4698.1|4695.1|4700.2|4697.2|4696.4|4693.4|0
1594805400000|2020-07-15 09:30:00|4698.3|4695.3|4696.5|4693.5|4699.2|4696.2|4696.4|4693.4|0
1594805700000|2020-07-15 09:35:00|4696.7|4693.7|4694.8|4691.8|4696.8|4693.8|4694.2|4691.2|0
1594806000000|2020-07-15 09:40:00|4694.7|4691.7|4692.3|4689.3|4696.3|4693.3|4692.2|4689.2|0
1594806300000|2020-07-15 09:45:00|4692.2|4689.2|4691.7|4688.7|4694.1|4691.1|4690.4|4687.4|0
1594806600000|2020-07-15 09:50:00|4691.5|4688.5|4688.9|4685.9|4692.2|4689.2|4685.9|4682.9|0
1594806900000|2020-07-15 09:55:00|4689.1|4686.1|4687|4684|4689.7|4686.7|4686.7|4683.7|0
1594807200000|2020-07-15 10:00:00|4687.4|4684.4|4688.9|4685.9|4689.6|4686.6|4687|4684|0
1594807500000|2020-07-15 10:05:00|4689|4686|4688.7|4685.7|4690.1|4687.1|4687.8|4684.8|0
1594807800000|2020-07-15 10:10:00|4688.6|4685.6|4699.7|4696.7|4700|4697|4686.7|4683.7|0
1594808100000|2020-07-15 10:15:00|4700|4697|4700.3|4697.3|4702.6|4699.6|4699.5|4696.5|0
1594808400000|2020-07-15 10:20:00|4700|4697|4702.3|4699.3|4703.6|4700.6|4699.6|4696.6|0
1594808700000|2020-07-15 10:25:00|4702.5|4699.5|4700.6|4697.6|4704|4701|4699.8|4696.8|0
1594809000000|2020-07-15 10:30:00|4701.4|4698.4|4698.8|4695.8|4702.3|4699.3|4698.8|4695.8|0
1594809300000|2020-07-15 10:35:00|4698.2|4695.2|4697.8|4694.8|4699.2|4696.2|4696.6|4693.6|0
1594809600000|2020-07-15 10:40:00|4698.3|4695.3|4700.7|4697.7|4701.8|4698.8|4697.9|4694.9|0
1594809900000|2020-07-15 10:45:00|4700.8|4697.8|4703.8|4700.8|4704.7|4701.7|4700.7|4697.7|0
1594810200000|2020-07-15 10:50:00|4704.5|4701.5|4704.5|4701.5|4706.5|4703.5|4703.8|4700.8|0
1594810500000|2020-07-15 10:55:00|4704.6|4701.6|4706.7|4703.7|4707.6|4704.6|4703.6|4700.6|0
1594810800000|2020-07-15 11:00:00|4713.5|4710.5|4729.5|4726.5|4729.7|4726.7|4711.4|4708.4|0
1594811100000|2020-07-15 11:05:00|4729.7|4726.7|4725.8|4722.8|4730.8|4727.8|4722.9|4719.9|0
1594811400000|2020-07-15 11:10:00|4725.7|4722.7|4721.5|4718.5|4725.9|4722.9|4719.2|4716.2|0
1594811700000|2020-07-15 11:15:00|4721.2|4718.2|4715.7|4712.7|4721.2|4718.2|4715.2|4712.2|0
1594812000000|2020-07-15 11:20:00|4715.8|4712.8|4711.6|4708.6|4715.9|4712.9|4711.6|4708.6|0
1594812300000|2020-07-15 11:25:00|4711.7|4708.7|4706.1|4703.1|4713.3|4710.3|4705.2|4702.2|0
1594812600000|2020-07-15 11:30:00|4706.3|4703.3|4706.5|4703.5|4710.1|4707.1|4706|4703|0
1594812900000|2020-07-15 11:35:00|4706.4|4703.4|4697|4694|4706.7|4703.7|4694.6|4691.6|0
1594813200000|2020-07-15 11:40:00|4696.1|4693.1|4695.4|4692.4|4699.7|4696.7|4693.7|4690.7|0
1594813500000|2020-07-15 11:45:00|4695.2|4692.2|4685.9|4682.9|4695.2|4692.2|4685.9|4682.9|0
1594813800000|2020-07-15 11:50:00|4686.2|4683.2|4690.8|4687.8|4692.4|4689.4|4686.2|4683.2|0
1594814100000|2020-07-15 11:55:00|4690.7|4687.7|4689.6|4686.6|4692.4|4689.4|4687.9|4684.9|0
1594814400000|2020-07-15 12:00:00|4689.5|4686.5|4695|4692|4695.1|4692.1|4688.9|4685.9|0
1594814700000|2020-07-15 12:05:00|4695.2|4692.2|4683.6|4680.6|4695.5|4692.5|4682.4|4679.4|0
1594815000000|2020-07-15 12:10:00|4683.2|4680.2|4686.5|4683.5|4687.3|4684.3|4683.2|4680.2|0
1594815300000|2020-07-15 12:15:00|4686.7|4683.7|4690.1|4687.1|4692|4689|4686.6|4683.6|0
1594815600000|2020-07-15 12:20:00|4690.9|4687.9|4695.8|4692.8|4695.8|4692.8|4690.7|4687.7|0
1594815900000|2020-07-15 12:25:00|4695.7|4692.7|4694.6|4691.6|4697.3|4694.3|4694.5|4691.5|0
1594816200000|2020-07-15 12:30:00|4694.7|4691.7|4695.5|4692.5|4696.2|4693.2|4692.6|4689.6|0
1594816500000|2020-07-15 12:35:00|4695.3|4692.3|4696|4693|4698.7|4695.7|4695.3|4692.3|0
1594816800000|2020-07-15 12:40:00|4696.1|4693.1|4697.8|4694.8|4698.1|4695.1|4695.5|4692.5|0
1594817100000|2020-07-15 12:45:00|4698|4695|4700.7|4697.7|4701.4|4698.4|4698|4695|0
1594817400000|2020-07-15 12:50:00|4700.5|4697.5|4700|4697|4701.5|4698.5|4699.4|4696.4|0
1594817700000|2020-07-15 12:55:00|4699.9|4696.9|4697.2|4694.2|4700.4|4697.4|4696.4|4693.4|0
1594818000000|2020-07-15 13:00:00|4697.3|4694.3|4697.9|4694.9|4698.9|4695.9|4697.2|4694.2|0
1594818300000|2020-07-15 13:05:00|4697.8|4694.8|4682.8|4679.8|4697.9|4694.9|4682.5|4679.5|0
1594818600000|2020-07-15 13:10:00|4682.3|4679.3|4692.3|4689.3|4692.6|4689.6|4682|4679|0
1594818900000|2020-07-15 13:15:00|4692.4|4689.4|4694.4|4691.4|4694.4|4691.4|4692.3|4689.3|0
1594819200000|2020-07-15 13:20:00|4694.6|4691.6|4695.3|4692.3|4697.2|4694.2|4694.2|4691.2|0
1594819500000|2020-07-15 13:25:00|4695.8|4692.8|4702|4699|4702.5|4699.5|4694.5|4691.5|0
1594819800000|2020-07-15 13:30:00|4702.9|4699.9|4673.1|4671.3|4702.9|4699.9|4670.9|4669.1|0
1594820100000|2020-07-15 13:35:00|4672.7|4670.9|4660.9|4659.1|4674.1|4672.3|4656.5|4654.7|0
1594820400000|2020-07-15 13:40:00|4661.7|4659.9|4706.2|4704.4|4710.5|4708.7|4655.4|4653.6|0
1594820700000|2020-07-15 13:45:00|4706.1|4704.3|4693.3|4691.5|4707.7|4705.9|4682.5|4680.7|0
1594821000000|2020-07-15 13:50:00|4693.4|4691.6|4689.8|4688|4703.5|4701.7|4678.7|4676.9|0
1594821300000|2020-07-15 13:55:00|4689.9|4688.1|4676.1|4674.3|4695.1|4693.3|4670.4|4668.6|0
1594821600000|2020-07-15 14:00:00|4677.6|4675.8|4665.8|4664|4686.1|4684.3|4665.2|4663.4|0
1594821900000|2020-07-15 14:05:00|4665.9|4664.1|4679.4|4677.6|4688|4686.2|4665.9|4664.1|0
1594822200000|2020-07-15 14:10:00|4679.2|4677.4|4670.1|4668.3|4679.3|4677.5|4665.2|4663.4|0
1594822500000|2020-07-15 14:15:00|4670.2|4668.4|4669.4|4667.6|4671.4|4669.6|4658.7|4656.9|0
1594822800000|2020-07-15 14:20:00|4669.6|4667.8|4679.8|4678|4687.3|4685.5|4669.5|4667.7|0
1594823100000|2020-07-15 14:25:00|4679.3|4677.5|4684.3|4682.5|4689.3|4687.5|4679.3|4677.5|0
1594823400000|2020-07-15 14:30:00|4685.7|4683.9|4674.8|4673|4687.7|4685.9|4671.1|4669.3|0
1594823700000|2020-07-15 14:35:00|4674.6|4672.8|4675.2|4673.4|4684.6|4682.8|4674.4|4672.6|0
1594824000000|2020-07-15 14:40:00|4675|4673.2|4678.8|4677|4683.9|4682.1|4673.1|4671.3|0
1594824300000|2020-07-15 14:45:00|4679.4|4677.6|4688.2|4686.4|4688.7|4686.9|4677.5|4675.7|0
1594824600000|2020-07-15 14:50:00|4688.1|4686.3|4679.5|4677.7|4688.1|4686.3|4678.9|4677.1|0
1594824900000|2020-07-15 14:55:00|4679.4|4677.6|4660.5|4658.7|4679.9|4678.1|4659.6|4657.8|0
1594825200000|2020-07-15 15:00:00|4660.8|4659|4628.6|4626.8|4663.8|4662|4626.1|4624.3|0
1594825500000|2020-07-15 15:05:00|4628.8|4627|4636|4634.2|4642.6|4640.8|4619.6|4617.8|0
1594825800000|2020-07-15 15:10:00|4636.1|4634.3|4635.5|4633.7|4638.1|4636.3|4629.2|4627.4|0
1594826100000|2020-07-15 15:15:00|4634.1|4632.3|4622.3|4620.5|4635|4633.2|4618.9|4617.1|0
1594826400000|2020-07-15 15:20:00|4621.8|4620|4619.5|4617.7|4625.8|4624|4607.5|4605.7|0
1594826700000|2020-07-15 15:25:00|4619.6|4617.8|4640|4638.2|4643|4641.2|4615.6|4613.8|0
1594827000000|2020-07-15 15:30:00|4640.2|4638.4|4633.7|4631.9|4642.5|4640.7|4632.3|4630.5|0
1594827300000|2020-07-15 15:35:00|4633.8|4632|4618.1|4616.3|4637.6|4635.8|4617.7|4615.9|0
1594827600000|2020-07-15 15:40:00|4617.7|4615.9|4613.7|4611.9|4629|4627.2|4612.5|4610.7|0
1594827900000|2020-07-15 15:45:00|4613.4|4611.6|4600.6|4598.8|4616.9|4615.1|4593.8|4592|0
1594828200000|2020-07-15 15:50:00|4601.1|4599.3|4615.3|4613.5|4615.3|4613.5|4599.9|4598.1|0
1594828500000|2020-07-15 15:55:00|4615.5|4613.7|4590|4588.2|4616.1|4614.3|4590|4588.2|0
1594828800000|2020-07-15 16:00:00|4590.1|4588.3|4585.3|4583.5|4595.2|4593.4|4582.5|4580.7|0
1594829100000|2020-07-15 16:05:00|4584.7|4582.9|4598.3|4596.5|4602|4600.2|4584.6|4582.8|0
1594829400000|2020-07-15 16:10:00|4597.8|4596|4600.8|4599|4601.3|4599.5|4589.4|4587.6|0
1594829700000|2020-07-15 16:15:00|4601.1|4599.3|4613.3|4611.5|4614.3|4612.5|4597.6|4595.8|0
1594830000000|2020-07-15 16:20:00|4613|4611.2|4600.4|4598.6|4617.3|4615.5|4598.9|4597.1|0
1594830300000|2020-07-15 16:25:00|4600.3|4598.5|4620.4|4618.6|4623|4621.2|4600.3|4598.5|0
1594830600000|2020-07-15 16:30:00|4620.6|4618.8|4614.8|4613|4624.7|4622.9|4607.3|4605.5|0
1594830900000|2020-07-15 16:35:00|4615|4613.2|4617.5|4615.7|4624.1|4622.3|4610.8|4609|0
1594831200000|2020-07-15 16:40:00|4617.3|4615.5|4626.9|4625.1|4628.5|4626.7|4615.1|4613.3|0
1594831500000|2020-07-15 16:45:00|4626.8|4625|4635.5|4633.7|4640.7|4638.9|4624.8|4623|0
1594831800000|2020-07-15 16:50:00|4635.6|4633.8|4635.7|4633.9|4638.9|4637.1|4632.8|4631|0
1594832100000|2020-07-15 16:55:00|4635.9|4634.1|4639.9|4638.1|4642|4640.2|4634|4632.2|0
1594832400000|2020-07-15 17:00:00|4640.1|4638.3|4628.5|4626.7|4641.1|4639.3|4624.6|4622.8|0
1594832700000|2020-07-15 17:05:00|4628.8|4627|4641.6|4639.8|4641.6|4639.8|4623.5|4621.7|0
1594833000000|2020-07-15 17:10:00|4641.7|4639.9|4645.3|4643.5|4653|4651.2|4640.7|4638.9|0
1594833300000|2020-07-15 17:15:00|4645.4|4643.6|4643.9|4642.1|4653.3|4651.5|4642.6|4640.8|0
1594833600000|2020-07-15 17:20:00|4643.8|4642|4642.1|4640.3|4648.1|4646.3|4641.8|4640|0
1594833900000|2020-07-15 17:25:00|4642.4|4640.6|4644.9|4643.1|4644.9|4643.1|4633.4|4631.6|0
1594834200000|2020-07-15 17:30:00|4644.8|4643|4648.3|4646.5|4649.3|4647.5|4643.5|4641.7|0
1594834500000|2020-07-15 17:35:00|4648.4|4646.6|4647.3|4645.5|4654.1|4652.3|4647.3|4645.5|0
1594834800000|2020-07-15 17:40:00|4647|4645.2|4647.5|4645.7|4649.8|4648|4643.7|4641.9|0
1594835100000|2020-07-15 17:45:00|4647.3|4645.5|4646.6|4644.8|4653|4651.2|4646.6|4644.8|0
1594835400000|2020-07-15 17:50:00|4646.7|4644.9|4642.7|4640.9|4649.2|4647.4|4641.1|4639.3|0
1594835700000|2020-07-15 17:55:00|4643|4641.2|4641.5|4639.7|4646.1|4644.3|4636.9|4635.1|0
1594836000000|2020-07-15 18:00:00|4641|4639.2|4664.6|4662.8|4665.9|4664.1|4634.1|4632.3|0
1594836300000|2020-07-15 18:05:00|4664.3|4662.5|4666.1|4664.3|4668.8|4667|4657.2|4655.4|0
1594836600000|2020-07-15 18:10:00|4666.5|4664.7|4664.8|4663|4667.7|4665.9|4662.8|4661|0
1594836900000|2020-07-15 18:15:00|4664.7|4662.9|4665.6|4663.8|4672.2|4670.4|4660.3|4658.5|0
1594837200000|2020-07-15 18:20:00|4665.9|4664.1|4664.1|4662.3|4668.4|4666.6|4658.6|4656.8|0
1594837500000|2020-07-15 18:25:00|4664.2|4662.4|4669.1|4667.3|4669.8|4668|4659|4657.2|0
1594837800000|2020-07-15 18:30:00|4669|4667.2|4674.8|4673|4675|4673.2|4666.7|4664.9|0
1594838100000|2020-07-15 18:35:00|4674.6|4672.8|4673.4|4671.6|4675.9|4674.1|4668.5|4666.7|0
1594838400000|2020-07-15 18:40:00|4673.3|4671.5|4670|4668.2|4678|4676.2|4668.4|4666.6|0
1594838700000|2020-07-15 18:45:00|4669.9|4668.1|4671.2|4669.4|4674|4672.2|4668.6|4666.8|0
1594839000000|2020-07-15 18:50:00|4671|4669.2|4650.7|4648.9|4671.4|4669.6|4649.2|4647.4|0
1594839300000|2020-07-15 18:55:00|4650.4|4648.6|4652.7|4650.9|4660.2|4658.4|4650.4|4648.6|0
1594839600000|2020-07-15 19:00:00|4651.7|4649.9|4655.4|4653.6|4661.4|4659.6|4650.8|4649|0
1594839900000|2020-07-15 19:05:00|4655.3|4653.5|4647.5|4645.7|4655.4|4653.6|4643.2|4641.4|0
1594840200000|2020-07-15 19:10:00|4647.2|4645.4|4644.2|4642.4|4647.6|4645.8|4640.5|4638.7|0
1594840500000|2020-07-15 19:15:00|4642.9|4641.1|4656.3|4654.5|4656.3|4654.5|4637.4|4635.6|0
1594840800000|2020-07-15 19:20:00|4656.4|4654.6|4654.4|4652.6|4660.2|4658.4|4653|4651.2|0
1594841100000|2020-07-15 19:25:00|4654.6|4652.8|4666.8|4665|4666.8|4665|4649.6|4647.8|0
1594841400000|2020-07-15 19:30:00|4666.4|4664.6|4671.3|4669.5|4674.4|4672.6|4664.9|4663.1|0
1594841700000|2020-07-15 19:35:00|4671.8|4670|4670.9|4669.1|4676.8|4675|4669.4|4667.6|0
1594842000000|2020-07-15 19:40:00|4670.5|4668.7|4672.1|4670.3|4675|4673.2|4663|4661.2|0
1594842300000|2020-07-15 19:45:00|4672.4|4670.6|4680.5|4678.7|4681.7|4679.9|4671.8|4670|0
1594842600000|2020-07-15 19:50:00|4679.4|4677.6|4668.5|4666.7|4679.4|4677.6|4662.5|4660.7|0
1594842900000|2020-07-15 19:55:00|4668.6|4666.8|4675.7|4673.9|4677.1|4675.3|4667.6|4665.8|0
1594843200000|2020-07-15 20:00:00|4676.3|4673.3|4676.1|4673.1|4677.2|4674.2|4673.5|4670.5|0
1594843500000|2020-07-15 20:05:00|4676.7|4673.7|4676.9|4673.9|4677.2|4674.2|4675.2|4672.2|0
1594843800000|2020-07-15 20:10:00|4677|4674|4678.6|4675.6|4678.8|4675.8|4676|4673|0
1594844100000|2020-07-15 20:15:00|4678.7|4675.7|4679.7|4676.7|4681.3|4678.3|4678.4|4675.4|0
1594844400000|2020-07-15 20:20:00|4679.8|4676.8|4674.3|4671.3|4680.1|4677.1|4673.5|4670.5|0
1594844700000|2020-07-15 20:25:00|4674.5|4671.5|4670.6|4667.6|4675.1|4672.1|4668.8|4665.8|0
1594845000000|2020-07-15 20:30:00|4670.7|4667.7|4662.7|4659.7|4671.2|4668.2|4661.1|4658.1|0
1594845300000|2020-07-15 20:35:00|4662|4659|4661.8|4658.8|4667.6|4664.6|4660.8|4657.8|0
1594845600000|2020-07-15 20:40:00|4661.6|4658.6|4661.9|4658.9|4663.7|4660.7|4657.7|4654.7|0
1594845900000|2020-07-15 20:45:00|4662|4659|4669.1|4666.1|4669.1|4666.1|4662|4659|0
1594846200000|2020-07-15 20:50:00|4669.2|4666.2|4668.8|4665.8|4669.8|4666.8|4667.5|4664.5|0
1594846500000|2020-07-15 20:55:00|4669.1|4666.1|4664.7|4661.7|4669.6|4666.6|4664.1|4661.1|0
1594846800000|2020-07-15 21:00:00|4664.6|4661.6|4666.6|4663.6|4666.6|4663.6|4664.2|4661.2|0
1594847100000|2020-07-15 21:05:00|4666.7|4663.7|4666.2|4663.2|4668.3|4665.3|4666.2|4663.2|0
1594847400000|2020-07-15 21:10:00|4666.3|4663.3|4665.3|4662.3|4667.2|4664.2|4664.7|4661.7|0
1594847700000|2020-07-15 21:15:00|4665.5|4662.5|4657.9|4654.9|4666|4663|4657.2|4654.2|0
1594848000000|2020-07-15 21:20:00|4657.4|4654.4|4657.3|4654.3|4661.5|4658.5|4655.6|4652.6|0
1594848300000|2020-07-15 21:25:00|4657|4654|4663.5|4660.5|4663.6|4660.6|4657|4654|0
1594848600000|2020-07-15 21:30:00|4663.6|4660.6|4662.1|4659.1|4667.2|4664.2|4662.1|4659.1|0
1594848900000|2020-07-15 21:35:00|4662|4659|4658.5|4655.5|4662.2|4659.2|4657.4|4654.4|0
1594849200000|2020-07-15 21:40:00|4658.9|4655.9|4657.4|4654.4|4662.5|4659.5|4657.2|4654.2|0
1594849500000|2020-07-15 21:45:00|4657.5|4654.5|4659.9|4656.9|4660.1|4657.1|4656.2|4653.2|0
1594849800000|2020-07-15 21:50:00|4660.4|4657.4|4659.8|4656.8|4662.9|4659.9|4658.4|4655.4|0
1594850100000|2020-07-15 21:55:00|4659.9|4656.9|4658.7|4655.7|4660.5|4657.5|4656.8|4653.8|0
1594850400000|2020-07-15 22:00:00|4658.9|4655.9|4665.2|4662.2|4665.7|4662.7|4658.9|4655.9|0
1594850700000|2020-07-15 22:05:00|4665|4662|4665.2|4662.2|4665.5|4662.5|4663.8|4660.8|0
1594851000000|2020-07-15 22:10:00|4664.9|4661.9|4664.3|4661.3|4665.3|4662.3|4663.6|4660.6|0
1594851300000|2020-07-15 22:15:00|4664.5|4661.5|4663.1|4660.1|4664.5|4661.5|4661.7|4658.7|0
1594851600000|2020-07-15 22:20:00|4663|4660|4656.4|4653.4|4663|4660|4655.7|4652.7|0
1594851900000|2020-07-15 22:25:00|4656.2|4653.2|4657.2|4654.2|4658.3|4655.3|4656.1|4653.1|0
1594852200000|2020-07-15 22:30:00|4657.1|4654.1|4654.5|4651.5|4657.5|4654.5|4653.7|4650.7|0
1594852500000|2020-07-15 22:35:00|4654.1|4651.1|4652.4|4649.4|4654.5|4651.5|4650.7|4647.7|0
1594852800000|2020-07-15 22:40:00|4652.5|4649.5|4645.1|4642.1|4652.5|4649.5|4645.1|4642.1|0
1594853100000|2020-07-15 22:45:00|4644.9|4641.9|4641.6|4638.6|4645.3|4642.3|4641.2|4638.2|0
1594853400000|2020-07-15 22:50:00|4641.5|4638.5|4641.4|4638.4|4641.9|4638.9|4639.3|4636.3|0
1594853700000|2020-07-15 22:55:00|4641.3|4638.3|4635.4|4632.4|4641.8|4638.8|4633.6|4630.6|0
1594854000000|2020-07-15 23:00:00|4635.6|4632.6|4639.1|4636.1|4639.8|4636.8|4635.6|4632.6|0
1594854300000|2020-07-15 23:05:00|4639.2|4636.2|4638.7|4635.7|4639.4|4636.4|4636.8|4633.8|0
1594854600000|2020-07-15 23:10:00|4638.8|4635.8|4636.1|4633.1|4638.9|4635.9|4636.1|4633.1|0
1594854900000|2020-07-15 23:15:00|4636.2|4633.2|4635.7|4632.7|4636.7|4633.7|4635.2|4632.2|0
1594855200000|2020-07-15 23:20:00|4636|4633|4635.9|4632.9|4638.1|4635.1|4635.8|4632.8|0
1594855500000|2020-07-15 23:25:00|4636|4633|4637|4634|4637.7|4634.7|4635.2|4632.2|0
1594855800000|2020-07-15 23:30:00|4637.1|4634.1|4636.5|4633.5|4638.5|4635.5|4636.3|4633.3|0
1594856100000|2020-07-15 23:35:00|4636.4|4633.4|4636.9|4633.9|4637.1|4634.1|4634.4|4631.4|0
1594856400000|2020-07-15 23:40:00|4637.1|4634.1|4638|4635|4638.3|4635.3|4636.5|4633.5|0
1594856700000|2020-07-15 23:45:00|4637.9|4634.9|4638.6|4635.6|4640|4637|4637.9|4634.9|0
1594857000000|2020-07-15 23:50:00|4639.3|4636.3|4637.7|4634.7|4639.7|4636.7|4637.7|4634.7|0
1594857300000|2020-07-15 23:55:00|4637.8|4634.8|4635.2|4630.2|4638.2|4635.2|4634.1|4630.2|0
1594857600000|2020-07-16 00:00:00|4635.5|4630.5|4625.8|4620.8|4635.5|4630.5|4619.1|4614.1|0
1594857900000|2020-07-16 00:05:00|4625.9|4620.9|4627|4622|4628.3|4623.3|4623.2|4618.2|0
1594858200000|2020-07-16 00:10:00|4626.9|4621.9|4623.4|4618.4|4626.9|4621.9|4621.2|4616.2|0
1594858500000|2020-07-16 00:15:00|4623.5|4618.5|4619.4|4614.4|4623.8|4618.8|4616.8|4611.8|0
1594858800000|2020-07-16 00:20:00|4619.5|4614.5|4620.1|4615.1|4622|4617|4617.1|4612.1|0
1594859100000|2020-07-16 00:25:00|4620.2|4615.2|4624.5|4619.5|4625.7|4620.7|4618.5|4613.5|0
1594859400000|2020-07-16 00:30:00|4624.3|4619.3|4621.8|4616.8|4624.5|4619.5|4620.3|4615.3|0
1594859700000|2020-07-16 00:35:00|4621.6|4616.6|4623.2|4618.2|4625|4620|4621|4616|0
1594860000000|2020-07-16 00:40:00|4623.3|4618.3|4625.9|4620.9|4627.2|4622.2|4623.2|4618.2|0
1594860300000|2020-07-16 00:45:00|4626.1|4621.1|4624.7|4619.7|4626.9|4621.9|4623.3|4618.3|0
1594860600000|2020-07-16 00:50:00|4624.2|4619.2|4625.4|4620.4|4626.6|4621.6|4624.1|4619.1|0
1594860900000|2020-07-16 00:55:00|4625.3|4620.3|4621.8|4616.8|4625.3|4620.3|4620.3|4615.3|0
1594861200000|2020-07-16 01:00:00|4621.9|4616.9|4621.8|4616.8|4622.1|4617.1|4614.7|4609.7|0
1594861500000|2020-07-16 01:05:00|4621.9|4616.9|4620.5|4615.5|4623.1|4618.1|4619.5|4614.5|0
1594861800000|2020-07-16 01:10:00|4620.3|4615.3|4624.3|4619.3|4625.2|4620.2|4620.1|4615.1|0
1594862100000|2020-07-16 01:15:00|4624.5|4619.5|4625.2|4620.2|4628.2|4623.2|4624.4|4619.4|0
1594862400000|2020-07-16 01:20:00|4625.3|4620.3|4625.1|4620.1|4627.2|4622.2|4624.2|4619.2|0
1594862700000|2020-07-16 01:25:00|4625|4620|4628.6|4623.6|4630.4|4625.4|4623|4618|0
1594863000000|2020-07-16 01:30:00|4628.5|4623.5|4626.2|4621.2|4630.1|4625.1|4623.6|4618.6|0
1594863300000|2020-07-16 01:35:00|4626.1|4621.1|4625.7|4620.7|4627|4622|4622.6|4617.6|0
1594863600000|2020-07-16 01:40:00|4625.6|4620.6|4628.1|4623.1|4629|4624|4625.5|4620.5|0
1594863900000|2020-07-16 01:45:00|4628|4623|4628.3|4623.3|4630|4625|4626.4|4621.4|0
1594864200000|2020-07-16 01:50:00|4628.1|4623.1|4625.8|4620.8|4629|4624|4624.9|4619.9|0
1594864500000|2020-07-16 01:55:00|4625.9|4620.9|4626.5|4621.5|4627.1|4622.1|4625.3|4620.3|0
1594864800000|2020-07-16 02:00:00|4627.5|4622.5|4624.6|4619.6|4631.8|4626.8|4621.4|4616.4|0
1594865100000|2020-07-16 02:05:00|4624.5|4619.5|4623.6|4618.6|4628.8|4623.8|4623|4618|0
1594865400000|2020-07-16 02:10:00|4623.5|4618.5|4620.6|4615.6|4623.7|4618.7|4618.2|4613.2|0
1594865700000|2020-07-16 02:15:00|4620.5|4615.5|4619.8|4614.8|4621|4616|4618.4|4613.4|0
1594866000000|2020-07-16 02:20:00|4619.7|4614.7|4616|4611|4621|4616|4615.5|4610.5|0
1594866300000|2020-07-16 02:25:00|4615.8|4610.8|4610.8|4605.8|4616.1|4611.1|4609.6|4604.6|0
1594866600000|2020-07-16 02:30:00|4610.9|4605.9|4610.9|4605.9|4613|4608|4608.2|4603.2|0
1594866900000|2020-07-16 02:35:00|4610.8|4605.8|4609.7|4604.7|4611.8|4606.8|4609.2|4604.2|0
1594867200000|2020-07-16 02:40:00|4609.8|4604.8|4610.6|4605.6|4610.9|4605.9|4604.9|4599.9|0
1594867500000|2020-07-16 02:45:00|4610.7|4605.7|4611.8|4606.8|4612.3|4607.3|4609.9|4604.9|0
1594867800000|2020-07-16 02:50:00|4611.7|4606.7|4610.5|4605.5|4612.3|4607.3|4609.8|4604.8|0
1594868100000|2020-07-16 02:55:00|4610.3|4605.3|4610.4|4605.4|4612.6|4607.6|4610.3|4605.3|0
1594868400000|2020-07-16 03:00:00|4610.2|4605.2|4610.9|4605.9|4612.3|4607.3|4608.1|4603.1|0
1594868700000|2020-07-16 03:05:00|4610.7|4605.7|4611.4|4606.4|4612.8|4607.8|4609.4|4604.4|0
1594869000000|2020-07-16 03:10:00|4611.3|4606.3|4610.1|4605.1|4612|4607|4609.5|4604.5|0
1594869300000|2020-07-16 03:15:00|4610|4605|4606.4|4601.4|4610|4605|4603.9|4598.9|0
1594869600000|2020-07-16 03:20:00|4606.3|4601.3|4607.4|4602.4|4608.8|4603.8|4604.9|4599.9|0
1594869900000|2020-07-16 03:25:00|4607.3|4602.3|4609.4|4604.4|4609.9|4604.9|4607.3|4602.3|0
1594870200000|2020-07-16 03:30:00|4609.3|4604.3|4607.7|4602.7|4609.4|4604.4|4607.4|4602.4|0
1594870500000|2020-07-16 03:35:00|4607.8|4602.8|4607.4|4602.4|4608.3|4603.3|4606.7|4601.7|0
1594870800000|2020-07-16 03:40:00|4607.3|4602.3|4608.3|4603.3|4608.7|4603.7|4606.7|4601.7|0
1594871100000|2020-07-16 03:45:00|4608.4|4603.4|4608.6|4603.6|4609.2|4604.2|4608|4603|0
1594871400000|2020-07-16 03:50:00|4608.5|4603.5|4612.2|4607.2|4613.3|4608.3|4608.4|4603.4|0
1594871700000|2020-07-16 03:55:00|4612.1|4607.1|4612.5|4607.5|4613|4608|4611.3|4606.3|0
1594872000000|2020-07-16 04:00:00|4612.4|4607.4|4616.8|4611.8|4617.1|4612.1|4612.4|4607.4|0
1594872300000|2020-07-16 04:05:00|4616.9|4611.9|4618.5|4613.5|4619|4614|4613.5|4608.5|0
1594872600000|2020-07-16 04:10:00|4618.6|4613.6|4617.4|4612.4|4619.4|4614.4|4616.8|4611.8|0
1594872900000|2020-07-16 04:15:00|4617.5|4612.5|4617.6|4612.6|4618.2|4613.2|4616.8|4611.8|0
1594873200000|2020-07-16 04:20:00|4617.7|4612.7|4618.2|4613.2|4618.3|4613.3|4617.2|4612.2|0
1594873500000|2020-07-16 04:25:00|4618.3|4613.3|4618.8|4613.8|4620.9|4615.9|4618.2|4613.2|0
1594873800000|2020-07-16 04:30:00|4618.7|4613.7|4616.2|4611.2|4618.7|4613.7|4615.7|4610.7|0
1594874100000|2020-07-16 04:35:00|4616.3|4611.3|4616|4611|4617|4612|4615.8|4610.8|0
1594874400000|2020-07-16 04:40:00|4616.1|4611.1|4615.1|4610.1|4616.1|4611.1|4614.1|4609.1|0
1594874700000|2020-07-16 04:45:00|4615.3|4610.3|4619.8|4614.8|4620.5|4615.5|4615.1|4610.1|0
1594875000000|2020-07-16 04:50:00|4620.3|4615.3|4618.3|4613.3|4622.3|4617.3|4618.2|4613.2|0
1594875300000|2020-07-16 04:55:00|4618.5|4613.5|4617.3|4612.3|4618.7|4613.7|4616.9|4611.9|0
1594875600000|2020-07-16 05:00:00|4617.4|4612.4|4616.2|4611.2|4618.5|4613.5|4615.7|4610.7|0
1594875900000|2020-07-16 05:05:00|4616.1|4611.1|4617.6|4612.6|4617.6|4612.6|4615.3|4610.3|0
1594876200000|2020-07-16 05:10:00|4617.5|4612.5|4617.6|4612.6|4618.8|4613.8|4616.5|4611.5|0
1594876500000|2020-07-16 05:15:00|4617.5|4612.5|4614.3|4609.3|4618.2|4613.2|4613.5|4608.5|0
1594876800000|2020-07-16 05:20:00|4614.2|4609.2|4612.8|4607.8|4615.1|4610.1|4612.1|4607.1|0
1594877100000|2020-07-16 05:25:00|4612.9|4607.9|4614.1|4609.1|4614.5|4609.5|4612.6|4607.6|0
1594877400000|2020-07-16 05:30:00|4614|4609|4606|4601|4614.5|4609.5|4605.7|4600.7|0
1594877700000|2020-07-16 05:35:00|4605.8|4600.8|4611.9|4606.9|4612.7|4607.7|4604.9|4599.9|0
1594878000000|2020-07-16 05:40:00|4612|4607|4616.8|4611.8|4616.8|4611.8|4612|4607|0
1594878300000|2020-07-16 05:45:00|4617|4612|4617|4612|4617.8|4612.8|4615.7|4610.7|0
1594878600000|2020-07-16 05:50:00|4617.1|4612.1|4615.7|4610.7|4617.8|4612.8|4615.2|4610.2|0
1594878900000|2020-07-16 05:55:00|4615.6|4610.6|4616.1|4611.1|4616.7|4611.7|4612.3|4607.3|0
1594879200000|2020-07-16 06:00:00|4616|4611|4621|4616|4622.2|4617.2|4615.1|4610.1|0
1594879500000|2020-07-16 06:05:00|4620.9|4615.9|4620.4|4615.4|4621.8|4616.8|4619.6|4614.6|0
1594879800000|2020-07-16 06:10:00|4620.3|4615.3|4617.1|4612.1|4620.9|4615.9|4616.9|4611.9|0
1594880100000|2020-07-16 06:15:00|4617|4612|4613.7|4608.7|4617.2|4612.2|4613.3|4608.3|0
1594880400000|2020-07-16 06:20:00|4613.8|4608.8|4618|4613|4618.4|4613.4|4613.4|4608.4|0
1594880700000|2020-07-16 06:25:00|4617.9|4612.9|4614.6|4609.6|4618.8|4613.8|4614.3|4609.3|0
1594881000000|2020-07-16 06:30:00|4614.5|4609.5|4610.6|4605.6|4614.7|4609.7|4610.6|4605.6|0
1594881300000|2020-07-16 06:35:00|4610.8|4605.8|4609.1|4604.1|4612.5|4607.5|4608.5|4603.5|0
1594881600000|2020-07-16 06:40:00|4609|4604|4610.6|4605.6|4612.4|4607.4|4608.4|4603.4|0
1594881900000|2020-07-16 06:45:00|4610.5|4605.5|4611.7|4606.7|4612.5|4607.5|4609.5|4604.5|0
1594882200000|2020-07-16 06:50:00|4611.5|4606.5|4609.4|4604.4|4613.3|4608.3|4609.3|4604.3|0
1594882500000|2020-07-16 06:55:00|4609.3|4604.3|4607.5|4602.5|4610.3|4605.3|4606.3|4601.3|0
1594882800000|2020-07-16 07:00:00|4607.8|4602.8|4607.3|4602.3|4612.8|4607.8|4602.3|4597.3|0
1594883100000|2020-07-16 07:05:00|4607.4|4602.4|4611.7|4606.7|4611.7|4606.7|4604.6|4599.6|0
1594883400000|2020-07-16 07:10:00|4611.5|4606.5|4611.3|4606.3|4612.6|4607.6|4608.7|4603.7|0
1594883700000|2020-07-16 07:15:00|4611.2|4606.2|4610.9|4605.9|4613.7|4608.7|4609.8|4604.8|0
1594884000000|2020-07-16 07:20:00|4610.5|4605.5|4613|4608|4615.3|4610.3|4609.5|4604.5|0
1594884300000|2020-07-16 07:25:00|4612.8|4607.8|4604.8|4599.8|4613.8|4608.8|4604.8|4599.8|0
1594884600000|2020-07-16 07:30:00|4604.5|4599.5|4604.9|4599.9|4605.5|4600.5|4598.4|4593.4|0
1594884900000|2020-07-16 07:35:00|4604.8|4599.8|4604.5|4599.5|4606.9|4601.9|4603.8|4598.8|0
1594885200000|2020-07-16 07:40:00|4604.4|4599.4|4608.7|4603.7|4609.6|4604.6|4604.2|4599.2|0
1594885500000|2020-07-16 07:45:00|4608.8|4603.8|4609.5|4604.5|4609.6|4604.6|4606.9|4601.9|0
1594885800000|2020-07-16 07:50:00|4609.7|4604.7|4607.1|4602.1|4612.2|4607.2|4604.3|4599.3|0
1594886100000|2020-07-16 07:55:00|4607.2|4602.2|4598.6|4593.6|4607.7|4602.7|4597.9|4592.9|0
1594886400000|2020-07-16 08:00:00|4598.8|4593.8|4571|4568|4598.8|4593.8|4565.5|4562.5|0
1594886700000|2020-07-16 08:05:00|4570.7|4567.7|4563|4560|4571.6|4568.6|4561.2|4558.2|0
1594887000000|2020-07-16 08:10:00|4563.3|4560.3|4553.2|4550.2|4563.3|4560.3|4550.7|4547.7|0
1594887300000|2020-07-16 08:15:00|4551.6|4548.6|4552.2|4549.2|4553.6|4550.6|4547.8|4544.8|0
1594887600000|2020-07-16 08:20:00|4552.4|4549.4|4551.8|4548.8|4554|4551|4549.1|4546.1|0
1594887900000|2020-07-16 08:25:00|4552.5|4549.5|4551.9|4548.9|4555.7|4552.7|4551.4|4548.4|0
1594888200000|2020-07-16 08:30:00|4552.1|4549.1|4545.1|4542.1|4552.3|4549.3|4545.1|4542.1|0
1594888500000|2020-07-16 08:35:00|4547.8|4544.8|4537.5|4534.5|4547.8|4544.8|4537.5|4534.5|0
1594888800000|2020-07-16 08:40:00|4536.7|4533.7|4534.8|4531.8|4538.6|4535.6|4534.7|4531.7|0
1594889100000|2020-07-16 08:45:00|4535|4532|4535|4532|4541.2|4538.2|4534.1|4531.1|0
1594889400000|2020-07-16 08:50:00|4534.9|4531.9|4537.8|4534.8|4539.4|4536.4|4534.5|4531.5|0
1594889700000|2020-07-16 08:55:00|4537.9|4534.9|4535.8|4532.8|4542.5|4539.5|4534.8|4531.8|0
1594890000000|2020-07-16 09:00:00|4535.7|4532.7|4532.9|4529.9|4536.9|4533.9|4532|4529|0
1594890300000|2020-07-16 09:05:00|4532.8|4529.8|4529.7|4526.7|4533|4530|4529.1|4526.1|0
1594890600000|2020-07-16 09:10:00|4529.8|4526.8|4523.9|4520.9|4530|4527|4523.7|4520.7|0
1594890900000|2020-07-16 09:15:00|4525|4522|4524.4|4521.4|4527.6|4524.6|4523.6|4520.6|0
1594891200000|2020-07-16 09:20:00|4524.6|4521.6|4523.1|4520.1|4525.1|4522.1|4521.8|4518.8|0
1594891500000|2020-07-16 09:25:00|4523|4520|4528.3|4525.3|4528.6|4525.6|4523|4520|0
1594891800000|2020-07-16 09:30:00|4528.5|4525.5|4529.1|4526.1|4529.7|4526.7|4525.4|4522.4|0
1594892100000|2020-07-16 09:35:00|4529.2|4526.2|4527.9|4524.9|4529.9|4526.9|4525.8|4522.8|0
1594892400000|2020-07-16 09:40:00|4528.2|4525.2|4531.5|4528.5|4534.8|4531.8|4528.2|4525.2|0
1594892700000|2020-07-16 09:45:00|4531.3|4528.3|4532|4529|4532.8|4529.8|4529.1|4526.1|0
1594893000000|2020-07-16 09:50:00|4532.4|4529.4|4531.9|4528.9|4532.9|4529.9|4530.3|4527.3|0
1594893300000|2020-07-16 09:55:00|4531|4528|4529.5|4526.5|4531.7|4528.7|4529|4526|0
1594893600000|2020-07-16 10:00:00|4529.1|4526.1|4531|4528|4531.5|4528.5|4528.8|4525.8|0
1594893900000|2020-07-16 10:05:00|4531.1|4528.1|4532.3|4529.3|4533.8|4530.8|4530.2|4527.2|0
1594894200000|2020-07-16 10:10:00|4532.6|4529.6|4535.9|4532.9|4536.5|4533.5|4531.2|4528.2|0
1594894500000|2020-07-16 10:15:00|4535.8|4532.8|4539.1|4536.1|4539.6|4536.6|4535.3|4532.3|0
1594894800000|2020-07-16 10:20:00|4538.9|4535.9|4538.4|4535.4|4539.8|4536.8|4537.5|4534.5|0
1594895100000|2020-07-16 10:25:00|4537.2|4534.2|4537.6|4534.6|4539.4|4536.4|4535.9|4532.9|0
1594895400000|2020-07-16 10:30:00|4537.9|4534.9|4529.8|4526.8|4537.9|4534.9|4529.8|4526.8|0
1594895700000|2020-07-16 10:35:00|4528.9|4525.9|4525.3|4522.3|4528.9|4525.9|4521.8|4518.8|0
1594896000000|2020-07-16 10:40:00|4524.9|4521.9|4531.6|4528.6|4531.6|4528.6|4524.9|4521.9|0
1594896300000|2020-07-16 10:45:00|4532.2|4529.2|4538.4|4535.4|4539|4536|4531.8|4528.8|0
1594896600000|2020-07-16 10:50:00|4538.2|4535.2|4539.5|4536.5|4541.5|4538.5|4538.2|4535.2|0
1594896900000|2020-07-16 10:55:00|4539.6|4536.6|4538.8|4535.8|4539.6|4536.6|4536.1|4533.1|0
1594897200000|2020-07-16 11:00:00|4545.9|4542.9|4558.2|4555.2|4559.8|4556.8|4544.7|4541.7|0
1594897500000|2020-07-16 11:05:00|4558.8|4555.8|4554.6|4551.6|4561.4|4558.4|4554.3|4551.3|0
1594897800000|2020-07-16 11:10:00|4554.4|4551.4|4552.6|4549.6|4555|4552|4551.3|4548.3|0
1594898100000|2020-07-16 11:15:00|4552.4|4549.4|4552.8|4549.8|4554.3|4551.3|4550.2|4547.2|0
1594898400000|2020-07-16 11:20:00|4552.9|4549.9|4556.9|4553.9|4558.4|4555.4|4552.8|4549.8|0
1594898700000|2020-07-16 11:25:00|4557.6|4554.6|4562.8|4559.8|4563|4560|4557|4554|0
1594899000000|2020-07-16 11:30:00|4562.7|4559.7|4571.8|4568.8|4571.8|4568.8|4562.7|4559.7|0
1594899300000|2020-07-16 11:35:00|4571.7|4568.7|4564.9|4561.9|4571.7|4568.7|4564.2|4561.2|0
1594899600000|2020-07-16 11:40:00|4565.2|4562.2|4572.3|4569.3|4572.8|4569.8|4564.5|4561.5|0
1594899900000|2020-07-16 11:45:00|4572.2|4569.2|4575.3|4572.3|4575.7|4572.7|4571.5|4568.5|0
1594900200000|2020-07-16 11:50:00|4575.4|4572.4|4578.3|4575.3|4580.5|4577.5|4575.3|4572.3|0
1594900500000|2020-07-16 11:55:00|4578.4|4575.4|4573.6|4570.6|4579|4576|4572.6|4569.6|0
1594900800000|2020-07-16 12:00:00|4573.5|4570.5|4574.2|4571.2|4574.8|4571.8|4569.6|4566.6|0
1594901100000|2020-07-16 12:05:00|4574.1|4571.1|4574.7|4571.7|4578.5|4575.5|4571.9|4568.9|0
1594901400000|2020-07-16 12:10:00|4574.8|4571.8|4569.6|4566.6|4575.7|4572.7|4569.6|4566.6|0
1594901700000|2020-07-16 12:15:00|4570.2|4567.2|4578|4575|4578|4575|4569.2|4566.2|0
1594902000000|2020-07-16 12:20:00|4578.3|4575.3|4577.7|4574.7|4578.6|4575.6|4574.8|4571.8|0
1594902300000|2020-07-16 12:25:00|4577.8|4574.8|4577.3|4574.3|4579.3|4576.3|4576.7|4573.7|0
1594902600000|2020-07-16 12:30:00|4577.4|4574.4|4574.6|4571.6|4580|4577|4574|4571|0
1594902900000|2020-07-16 12:35:00|4574.5|4571.5|4563.7|4560.7|4574.5|4571.5|4563.5|4560.5|0
1594903200000|2020-07-16 12:40:00|4563.4|4560.4|4566.2|4563.2|4566.2|4563.2|4559.4|4556.4|0
1594903500000|2020-07-16 12:45:00|4566.1|4563.1|4569|4566|4569.3|4566.3|4563.9|4560.9|0
1594903800000|2020-07-16 12:50:00|4569.5|4566.5|4571.6|4568.6|4572|4569|4568.6|4565.6|0
1594904100000|2020-07-16 12:55:00|4571.5|4568.5|4573.3|4570.3|4574.2|4571.2|4570.6|4567.6|0
1594904400000|2020-07-16 13:00:00|4573|4570|4586.2|4583.2|4586.7|4583.7|4572.5|4569.5|0
1594904700000|2020-07-16 13:05:00|4585.9|4582.9|4586|4583|4588.2|4585.2|4583.2|4580.2|0
1594905000000|2020-07-16 13:10:00|4586.2|4583.2|4587.8|4584.8|4589.6|4586.6|4586|4583|0
1594905300000|2020-07-16 13:15:00|4587.9|4584.9|4585.2|4582.2|4588.9|4585.9|4584.4|4581.4|0
1594905600000|2020-07-16 13:20:00|4585.5|4582.5|4582.9|4579.9|4585.8|4582.8|4582.6|4579.6|0
1594905900000|2020-07-16 13:25:00|4583|4580|4577.5|4574.5|4583.8|4580.8|4575.5|4572.5|0
1594906200000|2020-07-16 13:30:00|4578.2|4575.2|4575.8|4574|4605.3|4603.5|4569.8|4568|0
1594906500000|2020-07-16 13:35:00|4575.7|4573.9|4611.2|4609.4|4613.4|4611.6|4570.8|4569|0
1594906800000|2020-07-16 13:40:00|4611|4609.2|4600.5|4598.7|4613.7|4611.9|4588.9|4587.1|0
1594907100000|2020-07-16 13:45:00|4600.6|4598.8|4605.1|4603.3|4605.1|4603.3|4586.6|4584.8|0
1594907400000|2020-07-16 13:50:00|4605|4603.2|4593.6|4591.8|4612.5|4610.7|4593.4|4591.6|0
1594907700000|2020-07-16 13:55:00|4593.2|4591.4|4585.2|4583.4|4593.2|4591.4|4581.1|4579.3|0
1594908000000|2020-07-16 14:00:00|4585.3|4583.5|4566.7|4564.9|4589.2|4587.4|4563.6|4561.8|0
1594908300000|2020-07-16 14:05:00|4567.2|4565.4|4568.2|4566.4|4574|4572.2|4554.7|4552.9|0
1594908600000|2020-07-16 14:10:00|4568.8|4567|4566.5|4564.7|4574.1|4572.3|4559.6|4557.8|0
1594908900000|2020-07-16 14:15:00|4566.8|4565|4570.1|4568.3|4582.9|4581.1|4563.9|4562.1|0
1594909200000|2020-07-16 14:20:00|4569.7|4567.9|4570.6|4568.8|4579.2|4577.4|4565.2|4563.4|0
1594909500000|2020-07-16 14:25:00|4570|4568.2|4571.7|4569.9|4572.3|4570.5|4552.7|4550.9|0
1594909800000|2020-07-16 14:30:00|4571.9|4570.1|4573.2|4571.4|4573.2|4571.4|4563.4|4561.6|0
1594910100000|2020-07-16 14:35:00|4573.4|4571.6|4573|4571.2|4577.2|4575.4|4566.9|4565.1|0
1594910400000|2020-07-16 14:40:00|4572.9|4571.1|4584.1|4582.3|4589.3|4587.5|4571.2|4569.4|0
1594910700000|2020-07-16 14:45:00|4584.4|4582.6|4577.3|4575.5|4589.4|4587.6|4576|4574.2|0
1594911000000|2020-07-16 14:50:00|4577|4575.2|4580.8|4579|4582|4580.2|4572.4|4570.6|0
1594911300000|2020-07-16 14:55:00|4580.6|4578.8|4558.1|4556.3|4580.6|4578.8|4554.8|4553|0
1594911600000|2020-07-16 15:00:00|4558|4556.2|4552.3|4550.5|4562.6|4560.8|4548.2|4546.4|0
1594911900000|2020-07-16 15:05:00|4552.2|4550.4|4556.7|4554.9|4562.4|4560.6|4549.9|4548.1|0
1594912200000|2020-07-16 15:10:00|4556.6|4554.8|4560.4|4558.6|4566.1|4564.3|4553.9|4552.1|0
1594912500000|2020-07-16 15:15:00|4560.5|4558.7|4564.2|4562.4|4566.8|4565|4555.9|4554.1|0
1594912800000|2020-07-16 15:20:00|4564.4|4562.6|4565.8|4564|4572|4570.2|4560.5|4558.7|0
1594913100000|2020-07-16 15:25:00|4566|4564.2|4572.5|4570.7|4576.8|4575|4565.4|4563.6|0
1594913400000|2020-07-16 15:30:00|4572.7|4570.9|4577.9|4576.1|4580|4578.2|4569.9|4568.1|0
1594913700000|2020-07-16 15:35:00|4577.6|4575.8|4586.5|4584.7|4587.1|4585.3|4576.2|4574.4|0
1594914000000|2020-07-16 15:40:00|4586.3|4584.5|4576|4574.2|4588|4586.2|4576|4574.2|0
1594914300000|2020-07-16 15:45:00|4575.5|4573.7|4579.4|4577.6|4583.7|4581.9|4575|4573.2|0
1594914600000|2020-07-16 15:50:00|4579.5|4577.7|4584.8|4583|4586.1|4584.3|4577.7|4575.9|0
1594914900000|2020-07-16 15:55:00|4584.9|4583.1|4592.4|4590.6|4592.4|4590.6|4584.6|4582.8|0
1594915200000|2020-07-16 16:00:00|4592.2|4590.4|4599.4|4597.6|4599.4|4597.6|4586.9|4585.1|0
1594915500000|2020-07-16 16:05:00|4599.8|4598|4598|4596.2|4599.8|4598|4591.8|4590|0
1594915800000|2020-07-16 16:10:00|4597.7|4595.9|4592.7|4590.9|4604.3|4602.5|4591.7|4589.9|0
1594916100000|2020-07-16 16:15:00|4592.8|4591|4593.8|4592|4599.7|4597.9|4591.7|4589.9|0
1594916400000|2020-07-16 16:20:00|4594|4592.2|4589.1|4587.3|4594.7|4592.9|4584.4|4582.6|0
1594916700000|2020-07-16 16:25:00|4589.5|4587.7|4586.7|4584.9|4592.2|4590.4|4586.1|4584.3|0
1594917000000|2020-07-16 16:30:00|4587|4585.2|4595.7|4593.9|4596.7|4594.9|4583.9|4582.1|0
1594917300000|2020-07-16 16:35:00|4595.6|4593.8|4600.2|4598.4|4602.4|4600.6|4595.3|4593.5|0
1594917600000|2020-07-16 16:40:00|4600.1|4598.3|4612.4|4610.6|4612.4|4610.6|4600.1|4598.3|0
1594917900000|2020-07-16 16:45:00|4612.6|4610.8|4608.8|4607|4612.7|4610.9|4604.7|4602.9|0
1594918200000|2020-07-16 16:50:00|4609.2|4607.4|4615.4|4613.6|4617.5|4615.7|4605.5|4603.7|0
1594918500000|2020-07-16 16:55:00|4615.5|4613.7|4609.7|4607.9|4617.2|4615.4|4607.9|4606.1|0
1594918800000|2020-07-16 17:00:00|4610.2|4608.4|4616.5|4614.7|4619.4|4617.6|4608.4|4606.6|0
1594919100000|2020-07-16 17:05:00|4616.3|4614.5|4631|4629.2|4632.1|4630.3|4615.9|4614.1|0
1594919400000|2020-07-16 17:10:00|4631.5|4629.7|4643.9|4642.1|4643.9|4642.1|4627.9|4626.1|0
1594919700000|2020-07-16 17:15:00|4644.6|4642.8|4637.1|4635.3|4644.6|4642.8|4633|4631.2|0
1594920000000|2020-07-16 17:20:00|4636.6|4634.8|4634.8|4633|4637|4635.2|4631.1|4629.3|0
1594920300000|2020-07-16 17:25:00|4634.7|4632.9|4643.9|4642.1|4644.2|4642.4|4634.7|4632.9|0
1594920600000|2020-07-16 17:30:00|4644.1|4642.3|4637.9|4636.1|4644.1|4642.3|4634.4|4632.6|0
1594920900000|2020-07-16 17:35:00|4637.5|4635.7|4634.8|4633|4640|4638.2|4631.8|4630|0
1594921200000|2020-07-16 17:40:00|4635|4633.2|4622.7|4620.9|4635.7|4633.9|4618|4616.2|0
1594921500000|2020-07-16 17:45:00|4623.2|4621.4|4635.6|4633.8|4636.3|4634.5|4623.2|4621.4|0
1594921800000|2020-07-16 17:50:00|4635.7|4633.9|4637.4|4635.6|4638.7|4636.9|4632.9|4631.1|0
1594922100000|2020-07-16 17:55:00|4637.5|4635.7|4625|4623.2|4637.5|4635.7|4625|4623.2|0
1594922400000|2020-07-16 18:00:00|4624.5|4622.7|4631.4|4629.6|4635.6|4633.8|4624.4|4622.6|0
1594922700000|2020-07-16 18:05:00|4631.5|4629.7|4636.8|4635|4639.5|4637.7|4629.5|4627.7|0
1594923000000|2020-07-16 18:10:00|4637|4635.2|4640|4638.2|4642.2|4640.4|4636|4634.2|0
1594923300000|2020-07-16 18:15:00|4640.2|4638.4|4636.2|4634.4|4641.2|4639.4|4635.7|4633.9|0
1594923600000|2020-07-16 18:20:00|4636.3|4634.5|4644.7|4642.9|4645.3|4643.5|4635.5|4633.7|0
1594923900000|2020-07-16 18:25:00|4644.9|4643.1|4644.5|4642.7|4645.3|4643.5|4641.3|4639.5|0
1594924200000|2020-07-16 18:30:00|4644.7|4642.9|4648.3|4646.5|4650.3|4648.5|4642.8|4641|0
1594924500000|2020-07-16 18:35:00|4648.2|4646.4|4646.4|4644.6|4653.2|4651.4|4645.7|4643.9|0
1594924800000|2020-07-16 18:40:00|4646.3|4644.5|4643.6|4641.8|4651.2|4649.4|4643.6|4641.8|0
1594925100000|2020-07-16 18:45:00|4643.5|4641.7|4626.2|4624.4|4644.6|4642.8|4626.2|4624.4|0
1594925400000|2020-07-16 18:50:00|4626.3|4624.5|4625.1|4623.3|4633.6|4631.8|4624.5|4622.7|0
1594925700000|2020-07-16 18:55:00|4625.4|4623.6|4616.8|4615|4630.1|4628.3|4616.4|4614.6|0
1594926000000|2020-07-16 19:00:00|4617.2|4615.4|4627.4|4625.6|4627.4|4625.6|4612.4|4610.6|0
1594926300000|2020-07-16 19:05:00|4626.7|4624.9|4627.8|4626|4632.1|4630.3|4626.1|4624.3|0
1594926600000|2020-07-16 19:10:00|4627|4625.2|4619.6|4617.8|4627.8|4626|4617.1|4615.3|0
1594926900000|2020-07-16 19:15:00|4619.7|4617.9|4631|4629.2|4633.4|4631.6|4617.6|4615.8|0
1594927200000|2020-07-16 19:20:00|4630.9|4629.1|4631.4|4629.6|4632.8|4631|4628|4626.2|0
1594927500000|2020-07-16 19:25:00|4631.2|4629.4|4643.9|4642.1|4645.4|4643.6|4627.3|4625.5|0
1594927800000|2020-07-16 19:30:00|4643.6|4641.8|4648.5|4646.7|4648.8|4647|4639|4637.2|0
1594928100000|2020-07-16 19:35:00|4648.4|4646.6|4649.1|4647.3|4653.6|4651.8|4646.5|4644.7|0
1594928400000|2020-07-16 19:40:00|4649|4647.2|4630.2|4628.4|4649.7|4647.9|4630.2|4628.4|0
1594928700000|2020-07-16 19:45:00|4630.1|4628.3|4625.4|4623.6|4636.8|4635|4625.4|4623.6|0
1594929000000|2020-07-16 19:50:00|4623|4621.2|4624.7|4622.9|4627.9|4626.1|4614.5|4612.7|0
1594929300000|2020-07-16 19:55:00|4625.6|4623.8|4627.3|4625.5|4627.5|4625.7|4620.9|4619.1|0
1594929600000|2020-07-16 20:00:00|4627.9|4624.9|4540.7|4537.7|4628.5|4625.5|4534.6|4531.6|0
1594929900000|2020-07-16 20:05:00|4539.8|4536.8|4550|4547|4552.4|4549.4|4539.3|4536.3|0
1594930200000|2020-07-16 20:10:00|4551|4548|4537.2|4534.2|4551.2|4548.2|4534.9|4531.9|0
1594930500000|2020-07-16 20:15:00|4537.3|4534.3|4552.4|4549.4|4553.4|4550.4|4536.7|4533.7|0
1594930800000|2020-07-16 20:20:00|4552.2|4549.2|4560.1|4557.1|4561.1|4558.1|4547|4544|0
1594931100000|2020-07-16 20:25:00|4560|4557|4552.3|4549.3|4561.8|4558.8|4551.3|4548.3|0
1594931400000|2020-07-16 20:30:00|4552.1|4549.1|4549.6|4546.6|4553.5|4550.5|4548.7|4545.7|0
1594931700000|2020-07-16 20:35:00|4549.7|4546.7|4549.7|4546.7|4553.5|4550.5|4549.5|4546.5|0
1594932000000|2020-07-16 20:40:00|4549.5|4546.5|4552.8|4549.8|4553.5|4550.5|4549|4546|0
1594932300000|2020-07-16 20:45:00|4552.9|4549.9|4549.6|4546.6|4555|4552|4547.9|4544.9|0
1594932600000|2020-07-16 20:50:00|4549.8|4546.8|4550.6|4547.6|4551.6|4548.6|4548.1|4545.1|0
1594932900000|2020-07-16 20:55:00|4550|4547|4549.6|4546.6|4550|4547|4548.6|4545.6|0
1594933200000|2020-07-16 21:00:00|4549.7|4546.7|4545.2|4542.2|4551.1|4548.1|4544.8|4541.8|0
1594933500000|2020-07-16 21:05:00|4545.3|4542.3|4547.5|4544.5|4547.5|4544.5|4542.6|4539.6|0
1594933800000|2020-07-16 21:10:00|4547.3|4544.3|4550.1|4547.1|4550.1|4547.1|4547.3|4544.3|0
1594934100000|2020-07-16 21:15:00|4550.2|4547.2|4551.9|4548.9|4552.3|4549.3|4548.7|4545.7|0
1594934400000|2020-07-16 21:20:00|4552.1|4549.1|4554.5|4551.5|4555.3|4552.3|4551.6|4548.6|0
1594934700000|2020-07-16 21:25:00|4553.8|4550.8|4552.1|4549.1|4554.8|4551.8|4551.2|4548.2|0
1594935000000|2020-07-16 21:30:00|4552.2|4549.2|4550.5|4547.5|4552.2|4549.2|4548.7|4545.7|0
1594935300000|2020-07-16 21:35:00|4550.7|4547.7|4550.2|4547.2|4551.1|4548.1|4549.8|4546.8|0
1594935600000|2020-07-16 21:40:00|4550.4|4547.4|4551.6|4548.6|4551.8|4548.8|4549.7|4546.7|0
1594935900000|2020-07-16 21:45:00|4551.4|4548.4|4550.9|4547.9|4551.4|4548.4|4550.4|4547.4|0
1594936200000|2020-07-16 21:50:00|4551|4548|4550.2|4547.2|4551.6|4548.6|4549.7|4546.7|0
1594936500000|2020-07-16 21:55:00|4550.3|4547.3|4553.2|4550.2|4553.2|4550.2|4549.6|4546.6|0
1594936800000|2020-07-16 22:00:00|4553.3|4550.3|4552.3|4549.3|4554.2|4551.2|4551.9|4548.9|0
1594937100000|2020-07-16 22:05:00|4552.5|4549.5|4556.1|4553.1|4556.1|4553.1|4552.2|4549.2|0
1594937400000|2020-07-16 22:10:00|4555.9|4552.9|4555|4552|4556.1|4553.1|4554.5|4551.5|0
1594937700000|2020-07-16 22:15:00|4555.1|4552.1|4557.2|4554.2|4557.3|4554.3|4555|4552|0
1594938000000|2020-07-16 22:20:00|4557.3|4554.3|4558.9|4555.9|4559.4|4556.4|4557.1|4554.1|0
1594938300000|2020-07-16 22:25:00|4559.1|4556.1|4556.7|4553.7|4559.1|4556.1|4556.7|4553.7|0
1594938600000|2020-07-16 22:30:00|4556.6|4553.6|4557.6|4554.6|4557.6|4554.6|4555.2|4552.2|0
1594938900000|2020-07-16 22:35:00|4557.7|4554.7|4562.3|4559.3|4562.3|4559.3|4557.7|4554.7|0
1594939200000|2020-07-16 22:40:00|4562.2|4559.2|4563.5|4560.5|4563.7|4560.7|4560.8|4557.8|0
1594939500000|2020-07-16 22:45:00|4563.4|4560.4|4561.3|4558.3|4563.5|4560.5|4560.4|4557.4|0
1594939800000|2020-07-16 22:50:00|4561.6|4558.6|4561.8|4558.8|4562.1|4559.1|4560.4|4557.4|0
1594940100000|2020-07-16 22:55:00|4561.9|4558.9|4563.1|4560.1|4563.7|4560.7|4561.1|4558.1|0
1594940400000|2020-07-16 23:00:00|4563.3|4560.3|4564.8|4561.8|4565.2|4562.2|4562.4|4559.4|0
1594940700000|2020-07-16 23:05:00|4564.7|4561.7|4565.2|4562.2|4565.8|4562.8|4563.7|4560.7|0
1594941000000|2020-07-16 23:10:00|4565.1|4562.1|4565.2|4562.2|4565.9|4562.9|4564.5|4561.5|0
1594941300000|2020-07-16 23:15:00|4565.3|4562.3|4566.1|4563.1|4566.2|4563.2|4565.2|4562.2|0
1594941600000|2020-07-16 23:20:00|4566|4563|4565.4|4562.4|4566.8|4563.8|4565.4|4562.4|0
1594941900000|2020-07-16 23:25:00|4565.5|4562.5|4565.3|4562.3|4565.9|4562.9|4564.1|4561.1|0
1594942200000|2020-07-16 23:30:00|4565.4|4562.4|4564.1|4561.1|4565.4|4562.4|4563.2|4560.2|0
1594942500000|2020-07-16 23:35:00|4564|4561|4564.9|4561.9|4565.4|4562.4|4564|4561|0
1594942800000|2020-07-16 23:40:00|4564.4|4561.4|4563|4560|4564.4|4561.4|4562.6|4559.6|0
1594943100000|2020-07-16 23:45:00|4563.6|4560.6|4563.7|4560.7|4563.9|4560.9|4562.6|4559.6|0
1594943400000|2020-07-16 23:50:00|4563.8|4560.8|4562.9|4559.9|4564.5|4561.5|4562.9|4559.9|0
1594943700000|2020-07-16 23:55:00|4562.8|4559.8|4565.2|4560.2|4565.2|4561.1|4562.3|4559.3|0
1594944000000|2020-07-17 00:00:00|4565.3|4560.3|4568.2|4563.2|4568.6|4563.6|4564.9|4559.9|0
1594944300000|2020-07-17 00:05:00|4568.1|4563.1|4572.7|4567.7|4572.9|4567.9|4567.7|4562.7|0
1594944600000|2020-07-17 00:10:00|4572.6|4567.6|4571.8|4566.8|4572.6|4567.6|4570.4|4565.4|0
1594944900000|2020-07-17 00:15:00|4571.7|4566.7|4570.4|4565.4|4571.7|4566.7|4570.2|4565.2|0
1594945200000|2020-07-17 00:20:00|4570.2|4565.2|4572.6|4567.6|4572.9|4567.9|4570.1|4565.1|0
1594945500000|2020-07-17 00:25:00|4572.7|4567.7|4570.9|4565.9|4573.1|4568.1|4570.8|4565.8|0
1594945800000|2020-07-17 00:30:00|4571|4566|4570.5|4565.5|4572|4567|4569.7|4564.7|0
1594946100000|2020-07-17 00:35:00|4570.4|4565.4|4572.9|4567.9|4574.3|4569.3|4569.8|4564.8|0
1594946400000|2020-07-17 00:40:00|4572.8|4567.8|4571.5|4566.5|4572.8|4567.8|4570.5|4565.5|0
1594946700000|2020-07-17 00:45:00|4571.4|4566.4|4572.3|4567.3|4572.6|4567.6|4570.4|4565.4|0
1594947000000|2020-07-17 00:50:00|4571.8|4566.8|4572.8|4567.8|4573.4|4568.4|4571.7|4566.7|0
1594947300000|2020-07-17 00:55:00|4572.7|4567.7|4574.6|4569.6|4574.8|4569.8|4572.2|4567.2|0
1594947600000|2020-07-17 01:00:00|4574.5|4569.5|4572.3|4567.3|4576.1|4571.1|4571.5|4566.5|0
1594947900000|2020-07-17 01:05:00|4572.4|4567.4|4569.8|4564.8|4573.1|4568.1|4569.2|4564.2|0
1594948200000|2020-07-17 01:10:00|4569.7|4564.7|4567|4562|4569.8|4564.8|4565.9|4560.9|0
1594948500000|2020-07-17 01:15:00|4567.2|4562.2|4564.3|4559.3|4567.4|4562.4|4563.5|4558.5|0
1594948800000|2020-07-17 01:20:00|4564.2|4559.2|4567.4|4562.4|4569.1|4564.1|4564|4559|0
1594949100000|2020-07-17 01:25:00|4567.3|4562.3|4567.3|4562.3|4567.9|4562.9|4566.6|4561.6|0
1594949400000|2020-07-17 01:30:00|4567.2|4562.2|4566|4561|4570.9|4565.9|4565|4560|0
1594949700000|2020-07-17 01:35:00|4565.5|4560.5|4571.4|4566.4|4571.4|4566.4|4564.6|4559.6|0
1594950000000|2020-07-17 01:40:00|4571.5|4566.5|4573.2|4568.2|4573.6|4568.6|4571.1|4566.1|0
1594950300000|2020-07-17 01:45:00|4573.3|4568.3|4571|4566|4573.9|4568.9|4569.7|4564.7|0
1594950600000|2020-07-17 01:50:00|4570.9|4565.9|4568|4563|4571|4566|4567.3|4562.3|0
1594950900000|2020-07-17 01:55:00|4567.9|4562.9|4571.4|4566.4|4572.2|4567.2|4567.7|4562.7|0
1594951200000|2020-07-17 02:00:00|4571.5|4566.5|4571.5|4566.5|4571.8|4566.8|4569.4|4564.4|0
1594951500000|2020-07-17 02:05:00|4571.6|4566.6|4570.3|4565.3|4571.9|4566.9|4569.3|4564.3|0
1594951800000|2020-07-17 02:10:00|4570.2|4565.2|4570.9|4565.9|4571.9|4566.9|4569.9|4564.9|0
1594952100000|2020-07-17 02:15:00|4570.8|4565.8|4571.8|4566.8|4572.3|4567.3|4569.1|4564.1|0
1594952400000|2020-07-17 02:20:00|4571.9|4566.9|4574.9|4569.9|4575.5|4570.5|4571.9|4566.9|0
1594952700000|2020-07-17 02:25:00|4574.7|4569.7|4576.4|4571.4|4577.2|4572.2|4574.7|4569.7|0
1594953000000|2020-07-17 02:30:00|4576.5|4571.5|4578.8|4573.8|4580.5|4575.5|4575.9|4570.9|0
1594953300000|2020-07-17 02:35:00|4579|4574|4577.7|4572.7|4579.1|4574.1|4577.5|4572.5|0
1594953600000|2020-07-17 02:40:00|4577.8|4572.8|4576.4|4571.4|4578.1|4573.1|4575.5|4570.5|0
1594953900000|2020-07-17 02:45:00|4576.3|4571.3|4576|4571|4576.8|4571.8|4575.1|4570.1|0
1594954200000|2020-07-17 02:50:00|4575.9|4570.9|4574.4|4569.4|4575.9|4570.9|4573.4|4568.4|0
1594954500000|2020-07-17 02:55:00|4574.5|4569.5|4574.1|4569.1|4575.7|4570.7|4573.4|4568.4|0
1594954800000|2020-07-17 03:00:00|4573.8|4568.8|4573.5|4568.5|4575.2|4570.2|4572.3|4567.3|0
1594955100000|2020-07-17 03:05:00|4573.3|4568.3|4573.8|4568.8|4574.1|4569.1|4572.7|4567.7|0
1594955400000|2020-07-17 03:10:00|4573.6|4568.6|4572.8|4567.8|4573.7|4568.7|4572.3|4567.3|0
1594955700000|2020-07-17 03:15:00|4572.7|4567.7|4574.3|4569.3|4575.3|4570.3|4572.7|4567.7|0
1594956000000|2020-07-17 03:20:00|4574.2|4569.2|4574.6|4569.6|4575.2|4570.2|4573.5|4568.5|0
1594956300000|2020-07-17 03:25:00|4574.5|4569.5|4572.8|4567.8|4574.7|4569.7|4571.8|4566.8|0
1594956600000|2020-07-17 03:30:00|4572.7|4567.7|4571.5|4566.5|4572.9|4567.9|4571.3|4566.3|0
1594956900000|2020-07-17 03:35:00|4571.4|4566.4|4572.7|4567.7|4572.8|4567.8|4570.7|4565.7|0
1594957200000|2020-07-17 03:40:00|4572.5|4567.5|4572.6|4567.6|4573.3|4568.3|4572.1|4567.1|0
1594957500000|2020-07-17 03:45:00|4572.7|4567.7|4573.4|4568.4|4573.7|4568.7|4572.3|4567.3|0
1594957800000|2020-07-17 03:50:00|4573.5|4568.5|4574.4|4569.4|4575.1|4570.1|4573.4|4568.4|0
1594958100000|2020-07-17 03:55:00|4574.2|4569.2|4574.4|4569.4|4574.8|4569.8|4573.2|4568.2|0
1594958400000|2020-07-17 04:00:00|4574.5|4569.5|4576.8|4571.8|4577.2|4572.2|4574.4|4569.4|0
1594958700000|2020-07-17 04:05:00|4577|4572|4573.4|4568.4|4577.8|4572.8|4571.8|4566.8|0
1594959000000|2020-07-17 04:10:00|4573.3|4568.3|4573|4568|4573.7|4568.7|4572.2|4567.2|0
1594959300000|2020-07-17 04:15:00|4572.7|4567.7|4574|4569|4574.1|4569.1|4572.5|4567.5|0
1594959600000|2020-07-17 04:20:00|4574.1|4569.1|4573.3|4568.3|4574.2|4569.2|4572.9|4567.9|0
1594959900000|2020-07-17 04:25:00|4573.1|4568.1|4574.9|4569.9|4574.9|4569.9|4572.5|4567.5|0
1594960200000|2020-07-17 04:30:00|4574.8|4569.8|4573.2|4568.2|4575.5|4570.5|4572|4567|0
1594960500000|2020-07-17 04:35:00|4573.3|4568.3|4573.4|4568.4|4573.9|4568.9|4572.8|4567.8|0
1594960800000|2020-07-17 04:40:00|4573.5|4568.5|4574.9|4569.9|4574.9|4569.9|4573.4|4568.4|0
1594961100000|2020-07-17 04:45:00|4574.7|4569.7|4572.1|4567.1|4574.7|4569.7|4571.6|4566.6|0
1594961400000|2020-07-17 04:50:00|4572|4567|4572.3|4567.3|4573.2|4568.2|4571.4|4566.4|0
1594961700000|2020-07-17 04:55:00|4572.2|4567.2|4573.1|4568.1|4573.6|4568.6|4572.1|4567.1|0
1594962000000|2020-07-17 05:00:00|4573.2|4568.2|4570.9|4565.9|4573.4|4568.4|4569.7|4564.7|0
1594962300000|2020-07-17 05:05:00|4570.8|4565.8|4571.3|4566.3|4572.1|4567.1|4570|4565|0
1594962600000|2020-07-17 05:10:00|4571.2|4566.2|4570|4565|4571.4|4566.4|4569.6|4564.6|0
1594962900000|2020-07-17 05:15:00|4570.1|4565.1|4568.7|4563.7|4570.3|4565.3|4567.5|4562.5|0
1594963200000|2020-07-17 05:20:00|4568.4|4563.4|4569.7|4564.7|4570.5|4565.5|4568.4|4563.4|0
1594963500000|2020-07-17 05:25:00|4569.6|4564.6|4568.4|4563.4|4570|4565|4567.8|4562.8|0
1594963800000|2020-07-17 05:30:00|4568.5|4563.5|4566.5|4561.5|4569.3|4564.3|4565.8|4560.8|0
1594964100000|2020-07-17 05:35:00|4566.7|4561.7|4566.7|4561.7|4567.4|4562.4|4565.7|4560.7|0
1594964400000|2020-07-17 05:40:00|4566.6|4561.6|4565.8|4560.8|4566.9|4561.9|4564.1|4559.1|0
1594964700000|2020-07-17 05:45:00|4565.9|4560.9|4565.3|4560.3|4567.8|4562.8|4564.5|4559.5|0
1594965000000|2020-07-17 05:50:00|4565.4|4560.4|4566.1|4561.1|4567.3|4562.3|4564.8|4559.8|0
1594965300000|2020-07-17 05:55:00|4566.2|4561.2|4568.4|4563.4|4568.7|4563.7|4565.4|4560.4|0
1594965600000|2020-07-17 06:00:00|4568.2|4563.2|4565.5|4560.5|4569.1|4564.1|4565.5|4560.5|0
1594965900000|2020-07-17 06:05:00|4565.4|4560.4|4567.9|4562.9|4568.4|4563.4|4562.8|4557.8|0
1594966200000|2020-07-17 06:10:00|4568.2|4563.2|4570.5|4565.5|4571.4|4566.4|4568.2|4563.2|0
1594966500000|2020-07-17 06:15:00|4570.8|4565.8|4571.3|4566.3|4571.3|4566.3|4570.3|4565.3|0
1594966800000|2020-07-17 06:20:00|4571.2|4566.2|4572.6|4567.6|4573|4568|4570.1|4565.1|0
1594967100000|2020-07-17 06:25:00|4572.8|4567.8|4570.5|4565.5|4572.9|4567.9|4570.1|4565.1|0
1594967400000|2020-07-17 06:30:00|4570.7|4565.7|4571.7|4566.7|4572.1|4567.1|4569.7|4564.7|0
1594967700000|2020-07-17 06:35:00|4571.8|4566.8|4568.4|4563.4|4572.3|4567.3|4568.4|4563.4|0
1594968000000|2020-07-17 06:40:00|4568.5|4563.5|4569.5|4564.5|4570.2|4565.2|4566.5|4561.5|0
1594968300000|2020-07-17 06:45:00|4569.2|4564.2|4565.9|4560.9|4569.2|4564.2|4565.2|4560.2|0
1594968600000|2020-07-17 06:50:00|4566|4561|4568|4563|4568.7|4563.7|4565.8|4560.8|0
1594968900000|2020-07-17 06:55:00|4567.9|4562.9|4566.7|4561.7|4569.6|4564.6|4565.9|4560.9|0
1594969200000|2020-07-17 07:00:00|4566.9|4561.9|4569.7|4564.7|4569.7|4564.7|4565|4560|0
1594969500000|2020-07-17 07:05:00|4569.4|4564.4|4567|4562|4569.8|4564.8|4565.2|4560.2|0
1594969800000|2020-07-17 07:10:00|4567.1|4562.1|4569.4|4564.4|4569.6|4564.6|4567|4562|0
1594970100000|2020-07-17 07:15:00|4569.2|4564.2|4575.4|4570.4|4575.4|4570.4|4568|4563|0
1594970400000|2020-07-17 07:20:00|4575.6|4570.6|4575.3|4570.3|4577.4|4572.4|4573.2|4568.2|0
1594970700000|2020-07-17 07:25:00|4575.2|4570.2|4576.1|4571.1|4576.7|4571.7|4573.5|4568.5|0
1594971000000|2020-07-17 07:30:00|4576.2|4571.2|4574.4|4569.4|4576.5|4571.5|4572.1|4567.1|0
1594971300000|2020-07-17 07:35:00|4574.2|4569.2|4578.9|4573.9|4579.2|4574.2|4573.9|4568.9|0
1594971600000|2020-07-17 07:40:00|4579|4574|4578.5|4573.5|4579.3|4574.3|4577.5|4572.5|0
1594971900000|2020-07-17 07:45:00|4578.4|4573.4|4574.3|4569.3|4579|4574|4574.3|4569.3|0
1594972200000|2020-07-17 07:50:00|4574.4|4569.4|4574.5|4569.5|4575.2|4570.2|4572.9|4567.9|0
1594972500000|2020-07-17 07:55:00|4574.4|4569.4|4570.3|4565.3|4574.5|4569.5|4569.9|4564.9|0
1594972800000|2020-07-17 08:00:00|4570.4|4565.4|4587.4|4584.4|4588.1|4585.1|4569.9|4564.9|0
1594973100000|2020-07-17 08:05:00|4586.5|4583.5|4590.1|4587.1|4593.2|4590.2|4586.5|4583.5|0
1594973400000|2020-07-17 08:10:00|4590.2|4587.2|4595.9|4592.9|4596|4593|4590|4587|0
1594973700000|2020-07-17 08:15:00|4595.8|4592.8|4596.6|4593.6|4598.5|4595.5|4595.5|4592.5|0
1594974000000|2020-07-17 08:20:00|4596.8|4593.8|4602.3|4599.3|4603.4|4600.4|4596.3|4593.3|0
1594974300000|2020-07-17 08:25:00|4602.2|4599.2|4602|4599|4604.3|4601.3|4598.2|4595.2|0
1594974600000|2020-07-17 08:30:00|4601.9|4598.9|4603.2|4600.2|4603.2|4600.2|4601.5|4598.5|0
1594974900000|2020-07-17 08:35:00|4602.8|4599.8|4610.1|4607.1|4613.4|4610.4|4602.4|4599.4|0
1594975200000|2020-07-17 08:40:00|4610.3|4607.3|4610.1|4607.1|4613.3|4610.3|4608.7|4605.7|0
1594975500000|2020-07-17 08:45:00|4610.5|4607.5|4609.2|4606.2|4612.5|4609.5|4608.6|4605.6|0
1594975800000|2020-07-17 08:50:00|4610|4607|4610.8|4607.8|4612.3|4609.3|4608.8|4605.8|0
1594976100000|2020-07-17 08:55:00|4610.4|4607.4|4612.7|4609.7|4613.4|4610.4|4608.7|4605.7|0
1594976400000|2020-07-17 09:00:00|4612.8|4609.8|4610.3|4607.3|4612.8|4609.8|4609.6|4606.6|0
1594976700000|2020-07-17 09:05:00|4609.7|4606.7|4606.9|4603.9|4609.8|4606.8|4606.9|4603.9|0
1594977000000|2020-07-17 09:10:00|4606.8|4603.8|4609.2|4606.2|4609.7|4606.7|4603.3|4600.3|0
1594977300000|2020-07-17 09:15:00|4609.5|4606.5|4608.5|4605.5|4609.5|4606.5|4605.9|4602.9|0
1594977600000|2020-07-17 09:20:00|4608.8|4605.8|4610.1|4607.1|4610.1|4607.1|4608.4|4605.4|0
1594977900000|2020-07-17 09:25:00|4610.2|4607.2|4609.9|4606.9|4610.4|4607.4|4609.3|4606.3|0
1594978200000|2020-07-17 09:30:00|4610|4607|4612.2|4609.2|4612.2|4609.2|4609|4606|0
1594978500000|2020-07-17 09:35:00|4611.8|4608.8|4612.6|4609.6|4613.5|4610.5|4611.3|4608.3|0
1594978800000|2020-07-17 09:40:00|4611.7|4608.7|4612.1|4609.1|4613.4|4610.4|4611.6|4608.6|0
1594979100000|2020-07-17 09:45:00|4608.6|4605.6|4608.6|4605.6|4611.6|4608.6|4608.6|4605.6|0
1594979400000|2020-07-17 09:50:00|4608.5|4605.5|4609.6|4606.6|4609.8|4606.8|4607.7|4604.7|0
1594979700000|2020-07-17 09:55:00|4609.5|4606.5|4605.9|4602.9|4609.6|4606.6|4605|4602|0
1594980000000|2020-07-17 10:00:00|4605.8|4602.8|4606.9|4603.9|4607|4604|4603.8|4600.8|0
1594980300000|2020-07-17 10:05:00|4606.7|4603.7|4605.4|4602.4|4606.8|4603.8|4604.8|4601.8|0
1594980600000|2020-07-17 10:10:00|4605.9|4602.9|4605.7|4602.7|4606.1|4603.1|4604.5|4601.5|0
1594980900000|2020-07-17 10:15:00|4605.6|4602.6|4604|4601|4606|4603|4603.9|4600.9|0
1594981200000|2020-07-17 10:20:00|4604.3|4601.3|4609|4606|4609.1|4606.1|4603.8|4600.8|0
1594981500000|2020-07-17 10:25:00|4608.5|4605.5|4608.8|4605.8|4610|4607|4608.5|4605.5|0
1594981800000|2020-07-17 10:30:00|4609.2|4606.2|4609.4|4606.4|4610.8|4607.8|4608.4|4605.4|0
1594982100000|2020-07-17 10:35:00|4608.9|4605.9|4609.2|4606.2|4613|4610|4607.8|4604.8|0
1594982400000|2020-07-17 10:40:00|4609.1|4606.1|4609.3|4606.3|4610.4|4607.4|4609|4606|0
1594982700000|2020-07-17 10:45:00|4609.1|4606.1|4609.7|4606.7|4609.7|4606.7|4608.7|4605.7|0
1594983000000|2020-07-17 10:50:00|4610.6|4607.6|4609.9|4606.9|4611.2|4608.2|4609.4|4606.4|0
1594983300000|2020-07-17 10:55:00|4609.5|4606.5|4609.4|4606.4|4610.9|4607.9|4609.1|4606.1|0
1594983600000|2020-07-17 11:00:00|4607.2|4604.2|4602.6|4599.6|4607.2|4604.2|4598.6|4595.6|0
1594983900000|2020-07-17 11:05:00|4602.7|4599.7|4602.9|4599.9|4603.9|4600.9|4601|4598|0
1594984200000|2020-07-17 11:10:00|4603|4600|4602.9|4599.9|4605.3|4602.3|4601.3|4598.3|0
1594984500000|2020-07-17 11:15:00|4602.7|4599.7|4604.3|4601.3|4604.6|4601.6|4602.7|4599.7|0
1594984800000|2020-07-17 11:20:00|4604.4|4601.4|4603.6|4600.6|4606.4|4603.4|4603.4|4600.4|0
1594985100000|2020-07-17 11:25:00|4603.5|4600.5|4599.9|4596.9|4604.3|4601.3|4599.4|4596.4|0
1594985400000|2020-07-17 11:30:00|4599.7|4596.7|4600.1|4597.1|4601.9|4598.9|4598.6|4595.6|0
1594985700000|2020-07-17 11:35:00|4599.9|4596.9|4601.8|4598.8|4602.2|4599.2|4599.9|4596.9|0
1594986000000|2020-07-17 11:40:00|4601.9|4598.9|4596|4593|4602.3|4599.3|4595.7|4592.7|0
1594986300000|2020-07-17 11:45:00|4595.9|4592.9|4598.1|4595.1|4599|4596|4595.2|4592.2|0
1594986600000|2020-07-17 11:50:00|4598.2|4595.2|4600.5|4597.5|4600.5|4597.5|4597.7|4594.7|0
1594986900000|2020-07-17 11:55:00|4600.6|4597.6|4601.3|4598.3|4601.3|4598.3|4599.4|4596.4|0
1594987200000|2020-07-17 12:00:00|4601.2|4598.2|4604.4|4601.4|4605.5|4602.5|4601.1|4598.1|0
1594987500000|2020-07-17 12:05:00|4604.6|4601.6|4607|4604|4607|4604|4604|4601|0
1594987800000|2020-07-17 12:10:00|4607.2|4604.2|4612.8|4609.8|4612.9|4609.9|4606.9|4603.9|0
1594988100000|2020-07-17 12:15:00|4612.9|4609.9|4614.1|4611.1|4614.5|4611.5|4611.9|4608.9|0
1594988400000|2020-07-17 12:20:00|4614|4611|4614.3|4611.3|4615.7|4612.7|4613.3|4610.3|0
1594988700000|2020-07-17 12:25:00|4614.1|4611.1|4614.3|4611.3|4614.6|4611.6|4613.1|4610.1|0
1594989000000|2020-07-17 12:30:00|4614.5|4611.5|4613.8|4610.8|4616.4|4613.4|4613.8|4610.8|0
1594989300000|2020-07-17 12:35:00|4614.7|4611.7|4617.3|4614.3|4618.4|4615.4|4614.1|4611.1|0
1594989600000|2020-07-17 12:40:00|4617.5|4614.5|4615.7|4612.7|4619.6|4616.6|4615.7|4612.7|0
1594989900000|2020-07-17 12:45:00|4615.5|4612.5|4616.1|4613.1|4616.3|4613.3|4614.4|4611.4|0
1594990200000|2020-07-17 12:50:00|4616.2|4613.2|4617.8|4614.8|4617.8|4614.8|4615.7|4612.7|0
1594990500000|2020-07-17 12:55:00|4617.6|4614.6|4618.8|4615.8|4619.9|4616.9|4617.2|4614.2|0
1594990800000|2020-07-17 13:00:00|4618.7|4615.7|4615.2|4612.2|4619.3|4616.3|4615.1|4612.1|0
1594991100000|2020-07-17 13:05:00|4615.4|4612.4|4614.9|4611.9|4616|4613|4612.9|4609.9|0
1594991400000|2020-07-17 13:10:00|4615|4612|4618.1|4615.1|4618.5|4615.5|4614.5|4611.5|0
1594991700000|2020-07-17 13:15:00|4618|4615|4618.3|4615.3|4620.9|4617.9|4617.7|4614.7|0
1594992000000|2020-07-17 13:20:00|4618.1|4615.1|4617.7|4614.7|4619.2|4616.2|4616.5|4613.5|0
1594992300000|2020-07-17 13:25:00|4617.8|4614.8|4623.6|4620.6|4634.4|4631.4|4617.7|4614.7|0
1594992600000|2020-07-17 13:30:00|4621.4|4618.4|4620.4|4618.6|4638.4|4636.6|4610.2|4608.4|0
1594992900000|2020-07-17 13:35:00|4620.6|4618.8|4613.5|4611.7|4627.4|4625.6|4610.4|4608.6|0
1594993200000|2020-07-17 13:40:00|4613.1|4611.3|4589.5|4587.7|4613.6|4611.8|4585.6|4583.8|0
1594993500000|2020-07-17 13:45:00|4589|4587.2|4589.7|4587.9|4599.4|4597.6|4579|4577.2|0
1594993800000|2020-07-17 13:50:00|4590.5|4588.7|4599.7|4597.9|4602.5|4600.7|4590.5|4588.7|0
1594994100000|2020-07-17 13:55:00|4599.5|4597.7|4608.2|4606.4|4610.3|4608.5|4595.7|4593.9|0
1594994400000|2020-07-17 14:00:00|4607.1|4605.3|4594.9|4593.1|4611.6|4609.8|4588.2|4586.4|0
1594994700000|2020-07-17 14:05:00|4594.8|4593|4593.2|4591.4|4604.7|4602.9|4593.2|4591.4|0
1594995000000|2020-07-17 14:10:00|4592.9|4591.1|4592.2|4590.4|4595.5|4593.7|4586.5|4584.7|0
1594995300000|2020-07-17 14:15:00|4592.4|4590.6|4578.3|4576.5|4596.8|4595|4577.7|4575.9|0
1594995600000|2020-07-17 14:20:00|4578.2|4576.4|4567.1|4565.3|4585.8|4584|4566.4|4564.6|0
1594995900000|2020-07-17 14:25:00|4567.2|4565.4|4568.8|4567|4572.2|4570.4|4560.3|4558.5|0
1594996200000|2020-07-17 14:30:00|4568.9|4567.1|4568.4|4566.6|4571.6|4569.8|4560.8|4559|0
1594996500000|2020-07-17 14:35:00|4568.7|4566.9|4575.1|4573.3|4582.1|4580.3|4568.7|4566.9|0
1594996800000|2020-07-17 14:40:00|4575.2|4573.4|4575.2|4573.4|4584|4582.2|4575|4573.2|0
1594997100000|2020-07-17 14:45:00|4574.7|4572.9|4584.1|4582.3|4586.2|4584.4|4569.9|4568.1|0
1594997400000|2020-07-17 14:50:00|4584.9|4583.1|4587.3|4585.5|4591.6|4589.8|4584.6|4582.8|0
1594997700000|2020-07-17 14:55:00|4587.2|4585.4|4585.9|4584.1|4590.8|4589|4584.3|4582.5|0
1594998000000|2020-07-17 15:00:00|4585.8|4584|4587.2|4585.4|4590.4|4588.6|4583.6|4581.8|0
1594998300000|2020-07-17 15:05:00|4587.3|4585.5|4593.9|4592.1|4593.9|4592.1|4582.7|4580.9|0
1594998600000|2020-07-17 15:10:00|4594|4592.2|4589.3|4587.5|4597.7|4595.9|4588.7|4586.9|0
1594998900000|2020-07-17 15:15:00|4589.2|4587.4|4590.5|4588.7|4593.8|4592|4587|4585.2|0
1594999200000|2020-07-17 15:20:00|4590.2|4588.4|4590.8|4589|4593.5|4591.7|4588.6|4586.8|0
1594999500000|2020-07-17 15:25:00|4590.7|4588.9|4596.1|4594.3|4597.7|4595.9|4589.9|4588.1|0
1594999800000|2020-07-17 15:30:00|4596|4594.2|4591.2|4589.4|4597.7|4595.9|4590.5|4588.7|0
1595000100000|2020-07-17 15:35:00|4591.5|4589.7|4591.1|4589.3|4595.2|4593.4|4589.5|4587.7|0
1595000400000|2020-07-17 15:40:00|4591.2|4589.4|4583.2|4581.4|4596.5|4594.7|4581.3|4579.5|0
1595000700000|2020-07-17 15:45:00|4583.1|4581.3|4579.5|4577.7|4583.9|4582.1|4575.1|4573.3|0
1595001000000|2020-07-17 15:50:00|4579.4|4577.6|4590.6|4588.8|4590.9|4589.1|4577.7|4575.9|0
1595001300000|2020-07-17 15:55:00|4590.8|4589|4589.4|4587.6|4594.2|4592.4|4587.8|4586|0
1595001600000|2020-07-17 16:00:00|4590.2|4588.4|4590.7|4588.9|4594.7|4592.9|4587.3|4585.5|0
1595001900000|2020-07-17 16:05:00|4590.6|4588.8|4596|4594.2|4596.8|4595|4589.1|4587.3|0
1595002200000|2020-07-17 16:10:00|4596.1|4594.3|4595.4|4593.6|4597.2|4595.4|4591.3|4589.5|0
1595002500000|2020-07-17 16:15:00|4595.1|4593.3|4593.3|4591.5|4598.5|4596.7|4592.9|4591.1|0
1595002800000|2020-07-17 16:20:00|4593.5|4591.7|4597.4|4595.6|4598.3|4596.5|4589.9|4588.1|0
1595003100000|2020-07-17 16:25:00|4597.3|4595.5|4593.1|4591.3|4598.2|4596.4|4592.9|4591.1|0
1595003400000|2020-07-17 16:30:00|4593|4591.2|4594.7|4592.9|4598.4|4596.6|4592.6|4590.8|0
1595003700000|2020-07-17 16:35:00|4594.6|4592.8|4596.3|4594.5|4599.3|4597.5|4594.4|4592.6|0
1595004000000|2020-07-17 16:40:00|4596.4|4594.6|4596.7|4594.9|4602|4600.2|4595.9|4594.1|0
1595004300000|2020-07-17 16:45:00|4596.8|4595|4597.5|4595.7|4600.5|4598.7|4593.9|4592.1|0
1595004600000|2020-07-17 16:50:00|4597.4|4595.6|4592.1|4590.3|4597.5|4595.7|4591.5|4589.7|0
1595004900000|2020-07-17 16:55:00|4592.2|4590.4|4592.2|4590.4|4593.3|4591.5|4587.4|4585.6|0
1595005200000|2020-07-17 17:00:00|4592.7|4590.9|4595.2|4593.4|4595.2|4593.4|4588|4586.2|0
1595005500000|2020-07-17 17:05:00|4595.5|4593.7|4599|4597.2|4599.8|4598|4595.5|4593.7|0
1595005800000|2020-07-17 17:10:00|4598.9|4597.1|4592.6|4590.8|4599.6|4597.8|4591.7|4589.9|0
1595006100000|2020-07-17 17:15:00|4592.7|4590.9|4590.6|4588.8|4594.3|4592.5|4584.9|4583.1|0
1595006400000|2020-07-17 17:20:00|4590.4|4588.6|4597.5|4595.7|4598|4596.2|4587.9|4586.1|0
1595006700000|2020-07-17 17:25:00|4597.6|4595.8|4596.2|4594.4|4598.7|4596.9|4593.5|4591.7|0
1595007000000|2020-07-17 17:30:00|4596.3|4594.5|4594.4|4592.6|4598.8|4597|4593.8|4592|0
1595007300000|2020-07-17 17:35:00|4594.2|4592.4|4596.7|4594.9|4597.1|4595.3|4591.5|4589.7|0
1595007600000|2020-07-17 17:40:00|4596.6|4594.8|4598.7|4596.9|4600.6|4598.8|4596.1|4594.3|0
1595007900000|2020-07-17 17:45:00|4598.9|4597.1|4597.1|4595.3|4599.7|4597.9|4594.9|4593.1|0
1595008200000|2020-07-17 17:50:00|4596.9|4595.1|4593.4|4591.6|4598.6|4596.8|4593.4|4591.6|0
1595008500000|2020-07-17 17:55:00|4593.5|4591.7|4596.6|4594.8|4597.5|4595.7|4592.5|4590.7|0
1595008800000|2020-07-17 18:00:00|4596.7|4594.9|4607.5|4605.7|4607.7|4605.9|4596.7|4594.9|0
1595009100000|2020-07-17 18:05:00|4607.4|4605.6|4609.4|4607.6|4609.8|4608|4605.2|4603.4|0
1595009400000|2020-07-17 18:10:00|4609.6|4607.8|4610.4|4608.6|4612|4610.2|4606.3|4604.5|0
1595009700000|2020-07-17 18:15:00|4610.3|4608.5|4615.3|4613.5|4615.3|4613.5|4610.3|4608.5|0
1595010000000|2020-07-17 18:20:00|4615.7|4613.9|4606.7|4604.9|4615.7|4613.9|4606.2|4604.4|0
1595010300000|2020-07-17 18:25:00|4606.6|4604.8|4608.3|4606.5|4609.5|4607.7|4606.6|4604.8|0
1595010600000|2020-07-17 18:30:00|4608.5|4606.7|4608.7|4606.9|4610|4608.2|4605.6|4603.8|0
1595010900000|2020-07-17 18:35:00|4608.6|4606.8|4614.8|4613|4616.1|4614.3|4607.2|4605.4|0
1595011200000|2020-07-17 18:40:00|4614.7|4612.9|4617.3|4615.5|4617.8|4616|4613.7|4611.9|0
1595011500000|2020-07-17 18:45:00|4617.2|4615.4|4616.5|4614.7|4619.7|4617.9|4613.8|4612|0
1595011800000|2020-07-17 18:50:00|4616.9|4615.1|4622.8|4621|4626.7|4624.9|4616.9|4615.1|0
1595012100000|2020-07-17 18:55:00|4622.9|4621.1|4617.9|4616.1|4624.2|4622.4|4617.8|4616|0
1595012400000|2020-07-17 19:00:00|4617.7|4615.9|4613.1|4611.3|4618.8|4617|4607.9|4606.1|0
1595012700000|2020-07-17 19:05:00|4613|4611.2|4616.3|4614.5|4618.3|4616.5|4609.8|4608|0
1595013000000|2020-07-17 19:10:00|4616.4|4614.6|4614.6|4612.8|4617.3|4615.5|4612.5|4610.7|0
1595013300000|2020-07-17 19:15:00|4614.5|4612.7|4617.9|4616.1|4618.4|4616.6|4610.6|4608.8|0
1595013600000|2020-07-17 19:20:00|4618|4616.2|4617|4615.2|4619.8|4618|4615.7|4613.9|0
1595013900000|2020-07-17 19:25:00|4617.4|4615.6|4614.7|4612.9|4618.3|4616.5|4613.3|4611.5|0
1595014200000|2020-07-17 19:30:00|4614.6|4612.8|4615.6|4613.8|4617.7|4615.9|4610.9|4609.1|0
1595014500000|2020-07-17 19:35:00|4615.7|4613.9|4615.4|4613.6|4621.5|4619.7|4614.7|4612.9|0
1595014800000|2020-07-17 19:40:00|4615.5|4613.7|4614.2|4612.4|4615.5|4613.7|4609.4|4607.6|0
1595015100000|2020-07-17 19:45:00|4614.4|4612.6|4608.5|4606.7|4615|4613.2|4606.9|4605.1|0
1595015400000|2020-07-17 19:50:00|4608.3|4606.5|4603.7|4601.9|4610.3|4608.5|4602.1|4600.3|0
1595015700000|2020-07-17 19:55:00|4604.4|4602.6|4607.5|4605.7|4609.6|4607.8|4604.4|4602.6|0
1595016000000|2020-07-17 20:00:00|4608.1|4605.1|4609.1|4606.1|4609.4|4606.4|4604.2|4601.2|0
1595016300000|2020-07-17 20:05:00|4609.3|4606.3|4608.3|4605.3|4609.5|4606.5|4607.8|4604.8|0
1595016600000|2020-07-17 20:10:00|4608.4|4605.4|4607.2|4604.2|4609|4606|4607.2|4604.2|0
1595016900000|2020-07-17 20:15:00|4607.3|4604.3|4607|4604|4607.7|4604.7|4606.6|4603.6|0
1595017200000|2020-07-17 20:20:00|4607.1|4604.1|4607.8|4604.8|4607.9|4604.9|4606.8|4603.8|0
1595017500000|2020-07-17 20:25:00|4607.4|4604.4|4608.2|4605.2|4608.2|4605.2|4607.2|4604.2|0
1595017800000|2020-07-17 20:30:00|4608.1|4605.1|4607.7|4604.7|4608.2|4605.2|4607.3|4604.3|0
1595018100000|2020-07-17 20:35:00|4607.6|4604.6|4606.8|4603.8|4607.9|4604.9|4606.5|4603.5|0
1595018400000|2020-07-17 20:40:00|4606.7|4603.7|4606.5|4603.5|4607.6|4604.6|4606.5|4603.5|0
1595018700000|2020-07-17 20:45:00|4606.1|4603.1|4605.4|4602.4|4606.7|4603.7|4605.4|4602.4|0
1595019000000|2020-07-17 20:50:00|4605.5|4602.5|4605.7|4602.7|4605.9|4602.9|4605.5|4602.5|0
1595019300000|2020-07-17 20:55:00|4605.6|4602.6|4605.6|4602.6|4606|4603|4605.2|4602.2|0
1595196000000|2020-07-19 22:00:00|4614.2|4609.2|4610.4|4605.4|4614.2|4609.2|4609.1|4604.1|0
1595196300000|2020-07-19 22:05:00|4610.3|4605.3|4612.8|4607.8|4613.9|4608.9|4609.3|4604.3|0
1595196600000|2020-07-19 22:10:00|4612.9|4607.9|4614.3|4609.3|4616.5|4611.5|4612.2|4607.2|0
1595196900000|2020-07-19 22:15:00|4614.4|4609.4|4617.2|4612.2|4617.2|4612.2|4613.6|4608.6|0
1595197200000|2020-07-19 22:20:00|4617.1|4612.1|4618.4|4613.4|4618.6|4613.6|4616.3|4611.3|0
1595197500000|2020-07-19 22:25:00|4618.5|4613.5|4619.1|4614.1|4621.1|4616.1|4617.9|4612.9|0
1595197800000|2020-07-19 22:30:00|4619.2|4614.2|4617.4|4612.4|4619.9|4614.9|4617|4612|0
1595198100000|2020-07-19 22:35:00|4617.5|4612.5|4616.7|4611.7|4618.4|4613.4|4615.8|4610.8|0
1595198400000|2020-07-19 22:40:00|4616.8|4611.8|4616.2|4611.2|4618.3|4613.3|4616.2|4611.2|0
1595198700000|2020-07-19 22:45:00|4616.3|4611.3|4616.6|4611.6|4617.6|4612.6|4616.3|4611.3|0
1595199000000|2020-07-19 22:50:00|4616.5|4611.5|4616.4|4611.4|4617.5|4612.5|4616.1|4611.1|0
1595199300000|2020-07-19 22:55:00|4616.5|4611.5|4614.3|4609.3|4616.5|4611.5|4613.9|4608.9|0
1595199600000|2020-07-19 23:00:00|4614.4|4609.4|4614.5|4609.5|4615.3|4610.3|4614|4609|0
1595199900000|2020-07-19 23:05:00|4614.4|4609.4|4613|4608|4614.6|4609.6|4610.5|4605.5|0
1595200200000|2020-07-19 23:10:00|4613.2|4608.2|4612.2|4607.2|4613.7|4608.7|4611.8|4606.8|0
1595200500000|2020-07-19 23:15:00|4612.4|4607.4|4616.1|4611.1|4616.9|4611.9|4612.2|4607.2|0
1595200800000|2020-07-19 23:20:00|4616|4611|4615.2|4610.2|4616.4|4611.4|4615.2|4610.2|0
1595201100000|2020-07-19 23:25:00|4615.4|4610.4|4614.4|4609.4|4615.9|4610.9|4613.7|4608.7|0
1595201400000|2020-07-19 23:30:00|4614.5|4609.5|4614|4609|4616|4611|4613.2|4608.2|0
1595201700000|2020-07-19 23:35:00|4614.1|4609.1|4615.9|4610.9|4616.5|4611.5|4614|4609|0
1595202000000|2020-07-19 23:40:00|4615.8|4610.8|4617.6|4612.6|4618|4613|4615.7|4610.7|0
1595202300000|2020-07-19 23:45:00|4617.4|4612.4|4617.8|4612.8|4619.3|4614.3|4617.4|4612.4|0
1595202600000|2020-07-19 23:50:00|4617.9|4612.9|4618.2|4613.2|4618.4|4613.4|4617|4612|0
1595202900000|2020-07-19 23:55:00|4618.3|4613.3|4617.4|4612.4|4618.5|4613.5|4617.3|4612.3|0
1595203200000|2020-07-20 00:00:00|4617.5|4612.5|4616.3|4611.3|4618.4|4613.4|4616|4611|0
1595203500000|2020-07-20 00:05:00|4616.4|4611.4|4614.3|4609.3|4617.3|4612.3|4612.8|4607.8|0
1595203800000|2020-07-20 00:10:00|4614.2|4609.2|4615.6|4610.6|4615.8|4610.8|4613.8|4608.8|0
1595204100000|2020-07-20 00:15:00|4615.7|4610.7|4613.8|4608.8|4615.8|4610.8|4613.5|4608.5|0
1595204400000|2020-07-20 00:20:00|4613.9|4608.9|4613.4|4608.4|4614.8|4609.8|4613.1|4608.1|0
1595204700000|2020-07-20 00:25:00|4613.3|4608.3|4613.6|4608.6|4614.4|4609.4|4613|4608|0
1595205000000|2020-07-20 00:30:00|4613.5|4608.5|4615.6|4610.6|4616.2|4611.2|4613.5|4608.5|0
1595205300000|2020-07-20 00:35:00|4615.5|4610.5|4615.5|4610.5|4616|4611|4614.4|4609.4|0
1595205600000|2020-07-20 00:40:00|4615.7|4610.7|4613.1|4608.1|4616.4|4611.4|4613|4608|0
1595205900000|2020-07-20 00:45:00|4612.6|4607.6|4611.7|4606.7|4613.4|4608.4|4611.6|4606.6|0
1595206200000|2020-07-20 00:50:00|4611.6|4606.6|4612.5|4607.5|4612.7|4607.7|4611.1|4606.1|0
1595206500000|2020-07-20 00:55:00|4612.6|4607.6|4612.7|4607.7|4612.9|4607.9|4610.8|4605.8|0
1595206800000|2020-07-20 01:00:00|4612.6|4607.6|4597.7|4592.7|4613.6|4608.6|4596.2|4591.2|0
1595207100000|2020-07-20 01:05:00|4597.9|4592.9|4592.1|4587.1|4598|4593|4588.5|4583.5|0
1595207400000|2020-07-20 01:10:00|4592|4587|4585.1|4580.1|4592.3|4587.3|4582.7|4577.7|0
1595207700000|2020-07-20 01:15:00|4585.2|4580.2|4585.3|4580.3|4587.2|4582.2|4583|4578|0
1595208000000|2020-07-20 01:20:00|4585.5|4580.5|4591.2|4586.2|4591.9|4586.9|4584.8|4579.8|0
1595208300000|2020-07-20 01:25:00|4591.3|4586.3|4590.2|4585.2|4591.5|4586.5|4585.2|4580.2|0
1595208600000|2020-07-20 01:30:00|4590|4585|4590|4585|4593.2|4588.2|4588.3|4583.3|0
1595208900000|2020-07-20 01:35:00|4590.3|4585.3|4588|4583|4591.5|4586.5|4585.5|4580.5|0
1595209200000|2020-07-20 01:40:00|4588.3|4583.3|4586.5|4581.5|4588.5|4583.5|4581.3|4576.3|0
1595209500000|2020-07-20 01:45:00|4586.6|4581.6|4580.2|4575.2|4586.6|4581.6|4580.1|4575.1|0
1595209800000|2020-07-20 01:50:00|4580.3|4575.3|4582.1|4577.1|4582.1|4577.1|4575.7|4570.7|0
1595210100000|2020-07-20 01:55:00|4581.9|4576.9|4581|4576|4582.9|4577.9|4579.9|4574.9|0
1595210400000|2020-07-20 02:00:00|4580.6|4575.6|4582.5|4577.5|4583.3|4578.3|4578.8|4573.8|0
1595210700000|2020-07-20 02:05:00|4582.6|4577.6|4583.8|4578.8|4584.5|4579.5|4581.6|4576.6|0
1595211000000|2020-07-20 02:10:00|4583.9|4578.9|4582.5|4577.5|4584.2|4579.2|4581.1|4576.1|0
1595211300000|2020-07-20 02:15:00|4582.7|4577.7|4584.5|4579.5|4585.4|4580.4|4582.7|4577.7|0
1595211600000|2020-07-20 02:20:00|4584.6|4579.6|4584.4|4579.4|4586.1|4581.1|4584.2|4579.2|0
1595211900000|2020-07-20 02:25:00|4584.3|4579.3|4582.3|4577.3|4584.6|4579.6|4582.3|4577.3|0
1595212200000|2020-07-20 02:30:00|4582.1|4577.1|4582.9|4577.9|4583.2|4578.2|4579.4|4574.4|0
1595212500000|2020-07-20 02:35:00|4583|4578|4584.5|4579.5|4585.1|4580.1|4582.9|4577.9|0
1595212800000|2020-07-20 02:40:00|4584.7|4579.7|4585.7|4580.7|4586.1|4581.1|4582.9|4577.9|0
1595213100000|2020-07-20 02:45:00|4585.8|4580.8|4584.9|4579.9|4586.9|4581.9|4584.8|4579.8|0
1595213400000|2020-07-20 02:50:00|4584.8|4579.8|4584|4579|4586.9|4581.9|4584|4579|0
1595213700000|2020-07-20 02:55:00|4583.9|4578.9|4583.1|4578.1|4584.5|4579.5|4581.8|4576.8|0
1595214000000|2020-07-20 03:00:00|4583.2|4578.2|4582.2|4577.2|4584|4579|4581.5|4576.5|0
1595214300000|2020-07-20 03:05:00|4582.1|4577.1|4584|4579|4585.7|4580.7|4581.7|4576.7|0
1595214600000|2020-07-20 03:10:00|4583.9|4578.9|4584.9|4579.9|4585.5|4580.5|4582.9|4577.9|0
1595214900000|2020-07-20 03:15:00|4584.8|4579.8|4585.5|4580.5|4586.7|4581.7|4584.8|4579.8|0
1595215200000|2020-07-20 03:20:00|4585.4|4580.4|4585.2|4580.2|4585.4|4580.4|4584|4579|0
1595215500000|2020-07-20 03:25:00|4585.3|4580.3|4586.9|4581.9|4586.9|4581.9|4585.2|4580.2|0
1595215800000|2020-07-20 03:30:00|4586.7|4581.7|4586.2|4581.2|4586.8|4581.8|4585.5|4580.5|0
1595216100000|2020-07-20 03:35:00|4586.3|4581.3|4588.1|4583.1|4588.9|4583.9|4586.2|4581.2|0
1595216400000|2020-07-20 03:40:00|4588.2|4583.2|4592.4|4587.4|4593|4588|4587.8|4582.8|0
1595216700000|2020-07-20 03:45:00|4592.5|4587.5|4593.1|4588.1|4593.4|4588.4|4591.7|4586.7|0
1595217000000|2020-07-20 03:50:00|4593.2|4588.2|4592|4587|4594.1|4589.1|4591.1|4586.1|0
1595217300000|2020-07-20 03:55:00|4592.1|4587.1|4591.6|4586.6|4593.5|4588.5|4591.4|4586.4|0
1595217600000|2020-07-20 04:00:00|4591.7|4586.7|4591.8|4586.8|4591.8|4586.8|4590|4585|0
1595217900000|2020-07-20 04:05:00|4591.7|4586.7|4591.8|4586.8|4592.8|4587.8|4591.5|4586.5|0
1595218200000|2020-07-20 04:10:00|4591.7|4586.7|4590.2|4585.2|4591.8|4586.8|4590.2|4585.2|0
1595218500000|2020-07-20 04:15:00|4590|4585|4591|4586|4592.3|4587.3|4590|4585|0
1595218800000|2020-07-20 04:20:00|4591.1|4586.1|4590.5|4585.5|4591.6|4586.6|4589.9|4584.9|0
1595219100000|2020-07-20 04:25:00|4590.4|4585.4|4590.9|4585.9|4591|4586|4590.1|4585.1|0
1595219400000|2020-07-20 04:30:00|4590.8|4585.8|4590.6|4585.6|4590.8|4585.8|4589.3|4584.3|0
1595219700000|2020-07-20 04:35:00|4590.4|4585.4|4590.9|4585.9|4591.7|4586.7|4590.4|4585.4|0
1595220000000|2020-07-20 04:40:00|4590.8|4585.8|4588.9|4583.9|4590.8|4585.8|4587.5|4582.5|0
1595220300000|2020-07-20 04:45:00|4589|4584|4588.3|4583.3|4589.6|4584.6|4587.8|4582.8|0
1595220600000|2020-07-20 04:50:00|4588.4|4583.4|4588.8|4583.8|4588.8|4583.8|4587|4582|0
1595220900000|2020-07-20 04:55:00|4588.7|4583.7|4589.5|4584.5|4589.6|4584.6|4588.2|4583.2|0
1595221200000|2020-07-20 05:00:00|4589.3|4584.3|4590.1|4585.1|4590.1|4585.1|4587.8|4582.8|0
1595221500000|2020-07-20 05:05:00|4590.4|4585.4|4584.9|4579.9|4590.4|4585.4|4584.9|4579.9|0
1595221800000|2020-07-20 05:10:00|4584.8|4579.8|4583.4|4578.4|4585.7|4580.7|4582.6|4577.6|0
1595222100000|2020-07-20 05:15:00|4583.5|4578.5|4586.1|4581.1|4586.2|4581.2|4583.4|4578.4|0
1595222400000|2020-07-20 05:20:00|4586|4581|4589.1|4584.1|4589.1|4584.1|4586|4581|0
1595222700000|2020-07-20 05:25:00|4589.2|4584.2|4588|4583|4589.6|4584.6|4587.5|4582.5|0
1595223000000|2020-07-20 05:30:00|4587.9|4582.9|4589.6|4584.6|4590.4|4585.4|4587.6|4582.6|0
1595223300000|2020-07-20 05:35:00|4589.8|4584.8|4589.2|4584.2|4589.8|4584.8|4587.9|4582.9|0
1595223600000|2020-07-20 05:40:00|4589.4|4584.4|4587.9|4582.9|4589.6|4584.6|4587.6|4582.6|0
1595223900000|2020-07-20 05:45:00|4588|4583|4588.8|4583.8|4589.2|4584.2|4586.8|4581.8|0
1595224200000|2020-07-20 05:50:00|4588.7|4583.7|4588.1|4583.1|4589.2|4584.2|4587.8|4582.8|0
1595224500000|2020-07-20 05:55:00|4588|4583|4588.1|4583.1|4589|4584|4587.5|4582.5|0
1595224800000|2020-07-20 06:00:00|4588.6|4583.6|4586.2|4581.2|4590.4|4585.4|4584.7|4579.7|0
1595225100000|2020-07-20 06:05:00|4586.3|4581.3|4583.7|4578.7|4586.8|4581.8|4583.2|4578.2|0
1595225400000|2020-07-20 06:10:00|4583.8|4578.8|4583.6|4578.6|4584.9|4579.9|4583.1|4578.1|0
1595225700000|2020-07-20 06:15:00|4583.5|4578.5|4582|4577|4584|4579|4577.6|4572.6|0
1595226000000|2020-07-20 06:20:00|4581.8|4576.8|4586|4581|4586.2|4581.2|4581.6|4576.6|0
1595226300000|2020-07-20 06:25:00|4585.9|4580.9|4584.7|4579.7|4586.1|4581.1|4583.9|4578.9|0
1595226600000|2020-07-20 06:30:00|4584.6|4579.6|4585.1|4580.1|4585.6|4580.6|4583.4|4578.4|0
1595226900000|2020-07-20 06:35:00|4585.2|4580.2|4586.5|4581.5|4586.6|4581.6|4584.8|4579.8|0
1595227200000|2020-07-20 06:40:00|4586.6|4581.6|4585.3|4580.3|4586.9|4581.9|4585.2|4580.2|0
1595227500000|2020-07-20 06:45:00|4585|4580|4584.5|4579.5|4585.3|4580.3|4584.1|4579.1|0
1595227800000|2020-07-20 06:50:00|4584.4|4579.4|4585.1|4580.1|4585.6|4580.6|4584.4|4579.4|0
1595228100000|2020-07-20 06:55:00|4585|4580|4582.8|4577.8|4585|4580|4582.3|4577.3|0
1595228400000|2020-07-20 07:00:00|4582.5|4577.5|4578.3|4573.3|4583.3|4578.3|4578.1|4573.1|0
1595228700000|2020-07-20 07:05:00|4578.4|4573.4|4577.7|4572.7|4579.8|4574.8|4573.6|4568.6|0
1595229000000|2020-07-20 07:10:00|4577.9|4572.9|4577.8|4572.8|4578.4|4573.4|4574.7|4569.7|0
1595229300000|2020-07-20 07:15:00|4577.6|4572.6|4576.9|4571.9|4578.8|4573.8|4576.2|4571.2|0
1595229600000|2020-07-20 07:20:00|4576.8|4571.8|4573.7|4568.7|4577.4|4572.4|4572.7|4567.7|0
1595229900000|2020-07-20 07:25:00|4573.5|4568.5|4577.7|4572.7|4578.4|4573.4|4572.7|4567.7|0
1595230200000|2020-07-20 07:30:00|4577.8|4572.8|4575.8|4570.8|4578.3|4573.3|4575|4570|0
1595230500000|2020-07-20 07:35:00|4575.7|4570.7|4577|4572|4578.3|4573.3|4574.9|4569.9|0
1595230800000|2020-07-20 07:40:00|4576.9|4571.9|4576.7|4571.7|4579.1|4574.1|4575.2|4570.2|0
1595231100000|2020-07-20 07:45:00|4576.9|4571.9|4576.9|4571.9|4577.1|4572.1|4575.5|4570.5|0
1595231400000|2020-07-20 07:50:00|4577|4572|4579.3|4574.3|4580.2|4575.2|4576.2|4571.2|0
1595231700000|2020-07-20 07:55:00|4579|4574|4578.7|4573.7|4580|4575|4578.2|4573.2|0
1595232000000|2020-07-20 08:00:00|4578.9|4573.9|4590.4|4587.4|4590.4|4587.4|4578.7|4573.7|0
1595232300000|2020-07-20 08:05:00|4591.4|4588.4|4591.4|4588.4|4591.4|4588.4|4591.4|4588.4|0
1595241300000|2020-07-20 10:35:00|4634.8|4631.8|4634.2|4631.2|4635.2|4632.2|4633|4630|0
1595241600000|2020-07-20 10:40:00|4634.1|4631.1|4633|4630|4634.1|4631.1|4632.2|4629.2|0
1595241900000|2020-07-20 10:45:00|4632.5|4629.5|4637|4634|4637|4634|4632.5|4629.5|0
1595242200000|2020-07-20 10:50:00|4635.4|4632.4|4633.5|4630.5|4637.6|4634.6|4633.4|4630.4|0
1595242500000|2020-07-20 10:55:00|4633.7|4630.7|4636.2|4633.2|4636.2|4633.2|4632.7|4629.7|0
1595242800000|2020-07-20 11:00:00|4637.1|4634.1|4634|4631|4637.3|4634.3|4631.9|4628.9|0
1595243100000|2020-07-20 11:05:00|4634.1|4631.1|4635.2|4632.2|4637|4634|4633.6|4630.6|0
1595243400000|2020-07-20 11:10:00|4635.1|4632.1|4634.3|4631.3|4636.2|4633.2|4633.9|4630.9|0
1595243700000|2020-07-20 11:15:00|4634.4|4631.4|4632.7|4629.7|4634.8|4631.8|4632.7|4629.7|0
1595244000000|2020-07-20 11:20:00|4632.5|4629.5|4637.1|4634.1|4637.1|4634.1|4632|4629|0
1595244300000|2020-07-20 11:25:00|4637.4|4634.4|4639.4|4636.4|4639.7|4636.7|4637.2|4634.2|0
1595244600000|2020-07-20 11:30:00|4639.2|4636.2|4636.7|4633.7|4639.3|4636.3|4636.4|4633.4|0
1595244900000|2020-07-20 11:35:00|4636.9|4633.9|4638.1|4635.1|4638.4|4635.4|4636.9|4633.9|0
1595245200000|2020-07-20 11:40:00|4637.9|4634.9|4635.3|4632.3|4637.9|4634.9|4634.9|4631.9|0
1595245500000|2020-07-20 11:45:00|4635.4|4632.4|4637.6|4634.6|4637.8|4634.8|4634.8|4631.8|0
1595245800000|2020-07-20 11:50:00|4637.8|4634.8|4640.5|4637.5|4641.9|4638.9|4637.7|4634.7|0
1595246100000|2020-07-20 11:55:00|4640.4|4637.4|4638.3|4635.3|4640.6|4637.6|4638.3|4635.3|0
1595246400000|2020-07-20 12:00:00|4638|4635|4638.7|4635.7|4639.1|4636.1|4637.6|4634.6|0
1595246700000|2020-07-20 12:05:00|4638.9|4635.9|4636.8|4633.8|4639|4636|4636.1|4633.1|0
1595247000000|2020-07-20 12:10:00|4636.9|4633.9|4636.4|4633.4|4636.9|4633.9|4634.6|4631.6|0
1595247300000|2020-07-20 12:15:00|4636.7|4633.7|4634.8|4631.8|4637.4|4634.4|4634.3|4631.3|0
1595247600000|2020-07-20 12:20:00|4634.9|4631.9|4638.2|4635.2|4638.5|4635.5|4634.6|4631.6|0
1595247900000|2020-07-20 12:25:00|4638.1|4635.1|4637.8|4634.8|4639.4|4636.4|4637.1|4634.1|0
1595248200000|2020-07-20 12:30:00|4637.9|4634.9|4640.5|4637.5|4640.8|4637.8|4636.7|4633.7|0
1595248500000|2020-07-20 12:35:00|4640.6|4637.6|4643.5|4640.5|4644|4641|4640.4|4637.4|0
1595248800000|2020-07-20 12:40:00|4643.7|4640.7|4641.7|4638.7|4643.7|4640.7|4641.5|4638.5|0
1595249100000|2020-07-20 12:45:00|4641.6|4638.6|4641|4638|4643.2|4640.2|4641|4638|0
1595249400000|2020-07-20 12:50:00|4640.9|4637.9|4640.9|4637.9|4641.8|4638.8|4640.7|4637.7|0
1595249700000|2020-07-20 12:55:00|4641|4638|4641.9|4638.9|4642.8|4639.8|4640.8|4637.8|0
1595250000000|2020-07-20 13:00:00|4641.8|4638.8|4643.4|4640.4|4643.6|4640.6|4641.4|4638.4|0
1595250300000|2020-07-20 13:05:00|4643.5|4640.5|4645.1|4642.1|4645.4|4642.4|4642.7|4639.7|0
1595250600000|2020-07-20 13:10:00|4645|4642|4645.2|4642.2|4645.9|4642.9|4644.7|4641.7|0
1595250900000|2020-07-20 13:15:00|4645|4642|4643.4|4640.4|4645.5|4642.5|4642.8|4639.8|0
1595251200000|2020-07-20 13:20:00|4643.3|4640.3|4640.9|4637.9|4643.6|4640.6|4639.8|4636.8|0
1595251500000|2020-07-20 13:25:00|4641|4638|4635.3|4632.3|4641.9|4638.9|4634.6|4631.6|0
1595251800000|2020-07-20 13:30:00|4636.5|4633.5|4635.9|4634.1|4652.9|4651.1|4631.5|4629.7|0
1595252100000|2020-07-20 13:35:00|4636.7|4634.9|4632.3|4630.5|4640.2|4638.4|4608.6|4606.8|0
1595252400000|2020-07-20 13:40:00|4631.7|4629.9|4631.4|4629.6|4634.5|4632.7|4619.9|4618.1|0
1595252700000|2020-07-20 13:45:00|4630.6|4628.8|4632.4|4630.6|4644.5|4642.7|4626.8|4625|0
1595253000000|2020-07-20 13:50:00|4632.6|4630.8|4643.4|4641.6|4644.4|4642.6|4631.1|4629.3|0
1595253300000|2020-07-20 13:55:00|4643.5|4641.7|4638.9|4637.1|4647.3|4645.5|4630|4628.2|0
1595253600000|2020-07-20 14:00:00|4640|4638.2|4648.8|4647|4649.1|4647.3|4631|4629.2|0
1595253900000|2020-07-20 14:05:00|4649.1|4647.3|4660.7|4658.9|4664.5|4662.7|4645.3|4643.5|0
1595254200000|2020-07-20 14:10:00|4660.8|4659|4661.4|4659.6|4663.5|4661.7|4652|4650.2|0
1595254500000|2020-07-20 14:15:00|4660.7|4658.9|4663.7|4661.9|4664.4|4662.6|4657.8|4656|0
1595254800000|2020-07-20 14:20:00|4664.7|4662.9|4677.4|4675.6|4677.9|4676.1|4664.2|4662.4|0
1595255100000|2020-07-20 14:25:00|4677.9|4676.1|4683.3|4681.5|4686.2|4684.4|4675.2|4673.4|0
1595255400000|2020-07-20 14:30:00|4683.5|4681.7|4679.6|4677.8|4687|4685.2|4676.2|4674.4|0
1595255700000|2020-07-20 14:35:00|4679.8|4678|4679.8|4678|4685.3|4683.5|4676|4674.2|0
1595256000000|2020-07-20 14:40:00|4680.5|4678.7|4684.3|4682.5|4690.1|4688.3|4678.6|4676.8|0
1595256300000|2020-07-20 14:45:00|4684.2|4682.4|4680.2|4678.4|4685.6|4683.8|4679.2|4677.4|0
1595256600000|2020-07-20 14:50:00|4680.3|4678.5|4681.4|4679.6|4682.3|4680.5|4675.9|4674.1|0
1595256900000|2020-07-20 14:55:00|4681.5|4679.7|4679.4|4677.6|4684.4|4682.6|4676.8|4675|0
1595257200000|2020-07-20 15:00:00|4680|4678.2|4674.3|4672.5|4681.7|4679.9|4673|4671.2|0
1595257500000|2020-07-20 15:05:00|4674.4|4672.6|4674|4672.2|4680.4|4678.6|4673.9|4672.1|0
1595257800000|2020-07-20 15:10:00|4674.1|4672.3|4684.6|4682.8|4686.9|4685.1|4674.1|4672.3|0
1595258100000|2020-07-20 15:15:00|4684.9|4683.1|4688.3|4686.5|4691.7|4689.9|4684.9|4683.1|0
1595258400000|2020-07-20 15:20:00|4688.2|4686.4|4682.4|4680.6|4688.6|4686.8|4678.6|4676.8|0
1595258700000|2020-07-20 15:25:00|4682.3|4680.5|4690.6|4688.8|4691.5|4689.7|4681.6|4679.8|0
1595259000000|2020-07-20 15:30:00|4690.5|4688.7|4689.7|4687.9|4693.4|4691.6|4688.2|4686.4|0
1595259300000|2020-07-20 15:35:00|4690.2|4688.4|4695.3|4693.5|4697.4|4695.6|4689.6|4687.8|0
1595259600000|2020-07-20 15:40:00|4695.1|4693.3|4692.3|4690.5|4696|4694.2|4690.4|4688.6|0
1595259900000|2020-07-20 15:45:00|4692.2|4690.4|4695|4693.2|4697.4|4695.6|4692.1|4690.3|0
1595260200000|2020-07-20 15:50:00|4695.1|4693.3|4689.3|4687.5|4696.1|4694.3|4689.1|4687.3|0
1595260500000|2020-07-20 15:55:00|4689.5|4687.7|4690.7|4688.9|4692.4|4690.6|4688.2|4686.4|0
1595260800000|2020-07-20 16:00:00|4690.8|4689|4690|4688.2|4692|4690.2|4681.1|4679.3|0
1595261100000|2020-07-20 16:05:00|4690.5|4688.7|4692.4|4690.6|4694.6|4692.8|4690.3|4688.5|0
1595261400000|2020-07-20 16:10:00|4693.1|4691.3|4696.5|4694.7|4697.6|4695.8|4693.1|4691.3|0
1595261700000|2020-07-20 16:15:00|4696.7|4694.9|4700.6|4698.8|4701.7|4699.9|4695.1|4693.3|0
1595262000000|2020-07-20 16:20:00|4700.3|4698.5|4699.3|4697.5|4700.7|4698.9|4696.2|4694.4|0
1595262300000|2020-07-20 16:25:00|4699.2|4697.4|4698.6|4696.8|4699.2|4697.4|4695.5|4693.7|0
1595262600000|2020-07-20 16:30:00|4698.7|4696.9|4704|4702.2|4704.2|4702.4|4692.2|4690.4|0
1595262900000|2020-07-20 16:35:00|4703.7|4701.9|4711.9|4710.1|4714|4712.2|4700.5|4698.7|0
1595263200000|2020-07-20 16:40:00|4712|4710.2|4719.6|4717.8|4722.7|4720.9|4710|4708.2|0
1595263500000|2020-07-20 16:45:00|4719.7|4717.9|4711.5|4709.7|4719.7|4717.9|4710.3|4708.5|0
1595263800000|2020-07-20 16:50:00|4712.2|4710.4|4725.6|4723.8|4725.6|4723.8|4712.1|4710.3|0
1595264100000|2020-07-20 16:55:00|4725.7|4723.9|4725.8|4724|4726|4724.2|4719.6|4717.8|0
1595264400000|2020-07-20 17:00:00|4725.9|4724.1|4731.7|4729.9|4732.3|4730.5|4723|4721.2|0
1595264700000|2020-07-20 17:05:00|4731.6|4729.8|4728|4726.2|4732.1|4730.3|4726.8|4725|0
1595265000000|2020-07-20 17:10:00|4727.4|4725.6|4724|4722.2|4731.6|4729.8|4721.6|4719.8|0
1595265300000|2020-07-20 17:15:00|4723.8|4722|4729.9|4728.1|4730.4|4728.6|4723.7|4721.9|0
1595265600000|2020-07-20 17:20:00|4729.8|4728|4733.4|4731.6|4734.5|4732.7|4729.2|4727.4|0
1595265900000|2020-07-20 17:25:00|4733.7|4731.9|4731.2|4729.4|4734.4|4732.6|4727|4725.2|0
1595266200000|2020-07-20 17:30:00|4731.4|4729.6|4740.5|4738.7|4740.6|4738.8|4730.3|4728.5|0
1595266500000|2020-07-20 17:35:00|4739.3|4737.5|4743.7|4741.9|4745.8|4744|4738|4736.2|0
1595266800000|2020-07-20 17:40:00|4744.1|4742.3|4744.7|4742.9|4752.9|4751.1|4744.1|4742.3|0
1595267100000|2020-07-20 17:45:00|4744.6|4742.8|4747.9|4746.1|4749.6|4747.8|4740.4|4738.6|0
1595267400000|2020-07-20 17:50:00|4748.1|4746.3|4735.9|4734.1|4750.7|4748.9|4734|4732.2|0
1595267700000|2020-07-20 17:55:00|4735.7|4733.9|4728.6|4726.8|4738.6|4736.8|4726.7|4724.9|0
1595268000000|2020-07-20 18:00:00|4728.5|4726.7|4733.5|4731.7|4735.2|4733.4|4725.5|4723.7|0
1595268300000|2020-07-20 18:05:00|4734|4732.2|4735.1|4733.3|4737.7|4735.9|4732.1|4730.3|0
1595268600000|2020-07-20 18:10:00|4735.2|4733.4|4744.8|4743|4744.8|4743|4731.9|4730.1|0
1595268900000|2020-07-20 18:15:00|4744.4|4742.6|4742.8|4741|4744.9|4743.1|4740.7|4738.9|0
1595269200000|2020-07-20 18:20:00|4742.9|4741.1|4745.1|4743.3|4747.5|4745.7|4742.4|4740.6|0
1595269500000|2020-07-20 18:25:00|4745.4|4743.6|4751.3|4749.5|4751.3|4749.5|4744.7|4742.9|0
1595269800000|2020-07-20 18:30:00|4751|4749.2|4754.2|4752.4|4754.3|4752.5|4747.1|4745.3|0
1595270100000|2020-07-20 18:35:00|4754.3|4752.5|4750.3|4748.5|4754.3|4752.5|4748.9|4747.1|0
1595270400000|2020-07-20 18:40:00|4750.2|4748.4|4756|4754.2|4759.1|4757.3|4750.2|4748.4|0
1595270700000|2020-07-20 18:45:00|4756.1|4754.3|4759.7|4757.9|4760.1|4758.3|4755.3|4753.5|0
1595271000000|2020-07-20 18:50:00|4759.9|4758.1|4759.7|4757.9|4762.1|4760.3|4758.6|4756.8|0
1595271300000|2020-07-20 18:55:00|4759.5|4757.7|4762.2|4760.4|4764.3|4762.5|4758.3|4756.5|0
1595271600000|2020-07-20 19:00:00|4761.9|4760.1|4760.8|4759|4762|4760.2|4756.5|4754.7|0
1595271900000|2020-07-20 19:05:00|4761|4759.2|4763.5|4761.7|4764.5|4762.7|4760|4758.2|0
1595272200000|2020-07-20 19:10:00|4763.9|4762.1|4763.2|4761.4|4767.2|4765.4|4758.5|4756.7|0
1595272500000|2020-07-20 19:15:00|4763.3|4761.5|4771.6|4769.8|4774.1|4772.3|4761|4759.2|0
1595272800000|2020-07-20 19:20:00|4771.5|4769.7|4773.5|4771.7|4774.8|4773|4769.7|4767.9|0
1595273100000|2020-07-20 19:25:00|4773.6|4771.8|4774.7|4772.9|4777.2|4775.4|4771.2|4769.4|0
1595273400000|2020-07-20 19:30:00|4774.8|4773|4781.3|4779.5|4782|4780.2|4774.2|4772.4|0
1595273700000|2020-07-20 19:35:00|4781.7|4779.9|4789.1|4787.3|4790.1|4788.3|4781.1|4779.3|0
1595274000000|2020-07-20 19:40:00|4789.3|4787.5|4782.5|4780.7|4791.6|4789.8|4779.7|4777.9|0
1595274300000|2020-07-20 19:45:00|4782|4780.2|4789.2|4787.4|4790.3|4788.5|4776.9|4775.1|0
1595274600000|2020-07-20 19:50:00|4790.2|4788.4|4797.7|4795.9|4797.9|4796.1|4787.1|4785.3|0
1595274900000|2020-07-20 19:55:00|4797.3|4795.5|4788.8|4787|4797.3|4795.5|4788.8|4787|0
1595275200000|2020-07-20 20:00:00|4789.4|4786.4|4786.1|4783.1|4792.3|4789.3|4783.4|4780.4|0
1595275500000|2020-07-20 20:05:00|4786.2|4783.2|4792|4789|4792.1|4789.1|4785.5|4782.5|0
1595275800000|2020-07-20 20:10:00|4792.2|4789.2|4792.1|4789.1|4793.9|4790.9|4791.1|4788.1|0
1595276100000|2020-07-20 20:15:00|4792|4789|4792.1|4789.1|4793.8|4790.8|4790.9|4787.9|0
1595276400000|2020-07-20 20:20:00|4792.4|4789.4|4791.6|4788.6|4793.3|4790.3|4791.3|4788.3|0
1595276700000|2020-07-20 20:25:00|4791.7|4788.7|4796.2|4793.2|4796.3|4793.3|4791.5|4788.5|0
1595277000000|2020-07-20 20:30:00|4795.9|4792.9|4801.2|4798.2|4801.6|4798.6|4795.5|4792.5|0
1595277300000|2020-07-20 20:35:00|4801.1|4798.1|4800.1|4797.1|4801.1|4798.1|4798.1|4795.1|0
1595277600000|2020-07-20 20:40:00|4799.8|4796.8|4796|4793|4799.8|4796.8|4795.9|4792.9|0
1595277900000|2020-07-20 20:45:00|4795.6|4792.6|4798.6|4795.6|4798.7|4795.7|4795.3|4792.3|0
1595278200000|2020-07-20 20:50:00|4798.5|4795.5|4799.2|4796.2|4799.5|4796.5|4798.1|4795.1|0
1595278500000|2020-07-20 20:55:00|4799.1|4796.1|4800.1|4797.1|4801.1|4798.1|4798.6|4795.6|0
1595278800000|2020-07-20 21:00:00|4800|4797|4799.6|4796.6|4800.1|4797.1|4798.6|4795.6|0
1595279100000|2020-07-20 21:05:00|4799.8|4796.8|4798.2|4795.2|4800.3|4797.3|4798|4795|0
1595279400000|2020-07-20 21:10:00|4798|4795|4796.9|4793.9|4798|4795|4796.8|4793.8|0
1595279700000|2020-07-20 21:15:00|4796.8|4793.8|4797.8|4794.8|4798.1|4795.1|4796.3|4793.3|0
1595280000000|2020-07-20 21:20:00|4797.7|4794.7|4798.1|4795.1|4798.9|4795.9|4797.5|4794.5|0
1595280300000|2020-07-20 21:25:00|4798|4795|4798.4|4795.4|4798.9|4795.9|4797.3|4794.3|0
1595280600000|2020-07-20 21:30:00|4798.5|4795.5|4799.6|4796.6|4800.1|4797.1|4798.4|4795.4|0
1595280900000|2020-07-20 21:35:00|4799.7|4796.7|4798|4795|4799.7|4796.7|4797.9|4794.9|0
1595281200000|2020-07-20 21:40:00|4798.1|4795.1|4800|4797|4800|4797|4797.8|4794.8|0
1595281500000|2020-07-20 21:45:00|4800.1|4797.1|4800.8|4797.8|4800.8|4797.8|4799.6|4796.6|0
1595281800000|2020-07-20 21:50:00|4800.7|4797.7|4801.2|4798.2|4801.3|4798.3|4799.8|4796.8|0
1595282100000|2020-07-20 21:55:00|4801.3|4798.3|4801.7|4798.7|4802.2|4799.2|4801.2|4798.2|0
1595282400000|2020-07-20 22:00:00|4801.6|4798.6|4803.1|4800.1|4803.4|4800.4|4801.6|4798.6|0
1595282700000|2020-07-20 22:05:00|4803.2|4800.2|4801|4798|4803.4|4800.4|4801|4798|0
1595283000000|2020-07-20 22:10:00|4801.1|4798.1|4800|4797|4802.2|4799.2|4800|4797|0
1595283300000|2020-07-20 22:15:00|4800.1|4797.1|4800.8|4797.8|4801.5|4798.5|4798.7|4795.7|0
1595283600000|2020-07-20 22:20:00|4800.7|4797.7|4801.5|4798.5|4801.5|4798.5|4800.6|4797.6|0
1595283900000|2020-07-20 22:25:00|4801.4|4798.4|4800.9|4797.9|4801.8|4798.8|4800.9|4797.9|0
1595284200000|2020-07-20 22:30:00|4801|4798|4799.4|4796.4|4801|4798|4798.9|4795.9|0
1595284500000|2020-07-20 22:35:00|4799.5|4796.5|4799.7|4796.7|4800.1|4797.1|4799.4|4796.4|0
1595284800000|2020-07-20 22:40:00|4799.8|4796.8|4797.4|4794.4|4799.9|4796.9|4797.3|4794.3|0
1595285100000|2020-07-20 22:45:00|4797.6|4794.6|4797.7|4794.7|4798.1|4795.1|4797.6|4794.6|0
1595285400000|2020-07-20 22:50:00|4797.8|4794.8|4797.4|4794.4|4798.1|4795.1|4796.6|4793.6|0
1595285700000|2020-07-20 22:55:00|4797.5|4794.5|4797.5|4794.5|4799|4796|4797.3|4794.3|0
1595286000000|2020-07-20 23:00:00|4797.7|4794.7|4797.7|4794.7|4797.7|4794.7|4796.7|4793.7|0
1595286300000|2020-07-20 23:05:00|4797.8|4794.8|4798.7|4795.7|4798.8|4795.8|4797.8|4794.8|0
1595286600000|2020-07-20 23:10:00|4798.6|4795.6|4799.1|4796.1|4799.2|4796.2|4798.4|4795.4|0
1595286900000|2020-07-20 23:15:00|4799.2|4796.2|4799.8|4796.8|4799.9|4796.9|4799|4796|0
1595287200000|2020-07-20 23:20:00|4799.7|4796.7|4799.9|4796.9|4800|4797|4799.2|4796.2|0
1595287500000|2020-07-20 23:25:00|4799.7|4796.7|4800.1|4797.1|4800.1|4797.1|4799.4|4796.4|0
1595287800000|2020-07-20 23:30:00|4800.3|4797.3|4800.5|4797.5|4800.5|4797.5|4799.8|4796.8|0
1595288100000|2020-07-20 23:35:00|4800.4|4797.4|4800.8|4797.8|4800.9|4797.9|4800.2|4797.2|0
1595288400000|2020-07-20 23:40:00|4800.7|4797.7|4801.7|4798.7|4801.7|4798.7|4800.4|4797.4|0
1595288700000|2020-07-20 23:45:00|4801.6|4798.6|4802.9|4799.9|4802.9|4799.9|4801.4|4798.4|0
1595289000000|2020-07-20 23:50:00|4803.1|4800.1|4802.9|4799.9|4804.2|4801.2|4802.9|4799.9|0
1595289300000|2020-07-20 23:55:00|4802.7|4799.7|4802.3|4797.3|4802.9|4799.9|4800.4|4796.9|0
1595289600000|2020-07-21 00:00:00|4801.9|4796.9|4803.6|4798.6|4804.9|4799.9|4799.2|4794.2|0
1595289900000|2020-07-21 00:05:00|4803.4|4798.4|4804.5|4799.5|4805.8|4800.8|4803.4|4798.4|0
1595290200000|2020-07-21 00:10:00|4804.4|4799.4|4809.3|4804.3|4811.2|4806.2|4804.4|4799.4|0
1595290500000|2020-07-21 00:15:00|4809.5|4804.5|4809.6|4804.6|4812.3|4807.3|4807.9|4802.9|0
1595290800000|2020-07-21 00:20:00|4809.7|4804.7|4808.7|4803.7|4809.7|4804.7|4808|4803|0
1595291100000|2020-07-21 00:25:00|4808.8|4803.8|4809.5|4804.5|4809.9|4804.9|4807.1|4802.1|0
1595291400000|2020-07-21 00:30:00|4809.6|4804.6|4816.6|4811.6|4817.5|4812.5|4809|4804|0
1595291700000|2020-07-21 00:35:00|4817.1|4812.1|4816|4811|4817.9|4812.9|4816|4811|0
1595292000000|2020-07-21 00:40:00|4816.1|4811.1|4816.7|4811.7|4818.3|4813.3|4815.8|4810.8|0
1595292300000|2020-07-21 00:45:00|4816.8|4811.8|4816.7|4811.7|4818.6|4813.6|4816.6|4811.6|0
1595292600000|2020-07-21 00:50:00|4816.6|4811.6|4817.6|4812.6|4818.1|4813.1|4815.9|4810.9|0
1595292900000|2020-07-21 00:55:00|4817.7|4812.7|4818.7|4813.7|4820.5|4815.5|4817.7|4812.7|0
1595293200000|2020-07-21 01:00:00|4818.5|4813.5|4821.6|4816.6|4824.7|4819.7|4818.3|4813.3|0
1595293500000|2020-07-21 01:05:00|4821.7|4816.7|4822.1|4817.1|4822.5|4817.5|4820.7|4815.7|0
1595293800000|2020-07-21 01:10:00|4822|4817|4822.2|4817.2|4822.6|4817.6|4821.3|4816.3|0
1595294100000|2020-07-21 01:15:00|4822.3|4817.3|4826.3|4821.3|4826.5|4821.5|4822|4817|0
1595294400000|2020-07-21 01:20:00|4826.2|4821.2|4826.3|4821.3|4827.1|4822.1|4824.6|4819.6|0
1595294700000|2020-07-21 01:25:00|4826.4|4821.4|4824.8|4819.8|4826.4|4821.4|4823.8|4818.8|0
1595295000000|2020-07-21 01:30:00|4825.1|4820.1|4827.3|4822.3|4827.5|4822.5|4823.4|4818.4|0
1595295300000|2020-07-21 01:35:00|4827.4|4822.4|4819.7|4814.7|4827.8|4822.8|4819.7|4814.7|0
1595295600000|2020-07-21 01:40:00|4820.1|4815.1|4816.6|4811.6|4823.3|4818.3|4816.6|4811.6|0
1595295900000|2020-07-21 01:45:00|4816|4811|4816.7|4811.7|4818.2|4813.2|4814.3|4809.3|0
1595296200000|2020-07-21 01:50:00|4816.9|4811.9|4816.4|4811.4|4818.5|4813.5|4816.2|4811.2|0
1595296500000|2020-07-21 01:55:00|4816.6|4811.6|4817.7|4812.7|4818.4|4813.4|4816|4811|0
1595296800000|2020-07-21 02:00:00|4817.6|4812.6|4817.8|4812.8|4818.3|4813.3|4816.8|4811.8|0
1595297100000|2020-07-21 02:05:00|4817.9|4812.9|4820.6|4815.6|4821.4|4816.4|4817.9|4812.9|0
1595297400000|2020-07-21 02:10:00|4820.7|4815.7|4821.5|4816.5|4821.8|4816.8|4820.3|4815.3|0
1595297700000|2020-07-21 02:15:00|4821.6|4816.6|4820.4|4815.4|4823.1|4818.1|4819.4|4814.4|0
1595298000000|2020-07-21 02:20:00|4820.3|4815.3|4820.2|4815.2|4821.4|4816.4|4818.4|4813.4|0
1595298300000|2020-07-21 02:25:00|4820.1|4815.1|4817.5|4812.5|4820.3|4815.3|4816.6|4811.6|0
1595298600000|2020-07-21 02:30:00|4817.6|4812.6|4818.8|4813.8|4820.9|4815.9|4817.6|4812.6|0
1595298900000|2020-07-21 02:35:00|4818.9|4813.9|4820.7|4815.7|4821|4816|4818.3|4813.3|0
1595299200000|2020-07-21 02:40:00|4820.8|4815.8|4820.5|4815.5|4821.8|4816.8|4818.9|4813.9|0
1595299500000|2020-07-21 02:45:00|4820.4|4815.4|4822.1|4817.1|4822.4|4817.4|4820.2|4815.2|0
1595299800000|2020-07-21 02:50:00|4821.9|4816.9|4822.2|4817.2|4823.7|4818.7|4821.1|4816.1|0
1595300100000|2020-07-21 02:55:00|4822.1|4817.1|4821.9|4816.9|4824.3|4819.3|4821.1|4816.1|0
1595300400000|2020-07-21 03:00:00|4821.8|4816.8|4819.5|4814.5|4822.3|4817.3|4818|4813|0
1595300700000|2020-07-21 03:05:00|4819.6|4814.6|4819.5|4814.5|4820.1|4815.1|4817.7|4812.7|0
1595301000000|2020-07-21 03:10:00|4819.7|4814.7|4818.4|4813.4|4820.5|4815.5|4818.3|4813.3|0
1595301300000|2020-07-21 03:15:00|4818.3|4813.3|4821.2|4816.2|4821.6|4816.6|4818.2|4813.2|0
1595301600000|2020-07-21 03:20:00|4821.1|4816.1|4820.3|4815.3|4821.3|4816.3|4820.1|4815.1|0
1595301900000|2020-07-21 03:25:00|4820.2|4815.2|4822.9|4817.9|4823.2|4818.2|4820.2|4815.2|0
1595302200000|2020-07-21 03:30:00|4823|4818|4821|4816|4823.3|4818.3|4820.9|4815.9|0
1595302500000|2020-07-21 03:35:00|4820.9|4815.9|4822.9|4817.9|4823.3|4818.3|4820.5|4815.5|0
1595302800000|2020-07-21 03:40:00|4823|4818|4826.1|4821.1|4826.1|4821.1|4823|4818|0
1595303100000|2020-07-21 03:45:00|4826|4821|4825.4|4820.4|4826.1|4821.1|4825|4820|0
1595303400000|2020-07-21 03:50:00|4825.5|4820.5|4829|4824|4830.2|4825.2|4825.4|4820.4|0
1595303700000|2020-07-21 03:55:00|4828.8|4823.8|4829.7|4824.7|4830.1|4825.1|4828.4|4823.4|0
1595304000000|2020-07-21 04:00:00|4829.6|4824.6|4831.6|4826.6|4831.9|4826.9|4828.8|4823.8|0
1595304300000|2020-07-21 04:05:00|4831.7|4826.7|4832.1|4827.1|4833.3|4828.3|4831.6|4826.6|0
1595304600000|2020-07-21 04:10:00|4832|4827|4832.2|4827.2|4832.7|4827.7|4831.2|4826.2|0
1595304900000|2020-07-21 04:15:00|4832.3|4827.3|4830.6|4825.6|4832.3|4827.3|4830.1|4825.1|0
1595305200000|2020-07-21 04:20:00|4830.5|4825.5|4830.5|4825.5|4831.1|4826.1|4830.1|4825.1|0
1595305500000|2020-07-21 04:25:00|4830.4|4825.4|4830.2|4825.2|4830.8|4825.8|4829.2|4824.2|0
1595305800000|2020-07-21 04:30:00|4830.1|4825.1|4827.7|4822.7|4831.4|4826.4|4827.4|4822.4|0
1595306100000|2020-07-21 04:35:00|4827.8|4822.8|4827.5|4822.5|4828.3|4823.3|4826.5|4821.5|0
1595306400000|2020-07-21 04:40:00|4827.4|4822.4|4829.2|4824.2|4830.4|4825.4|4827.4|4822.4|0
1595306700000|2020-07-21 04:45:00|4829.3|4824.3|4831|4826|4831.6|4826.6|4828.7|4823.7|0
1595307000000|2020-07-21 04:50:00|4831.1|4826.1|4830.6|4825.6|4831.9|4826.9|4830.4|4825.4|0
1595307300000|2020-07-21 04:55:00|4830.5|4825.5|4830.4|4825.4|4831|4826|4829.5|4824.5|0
1595307600000|2020-07-21 05:00:00|4830.3|4825.3|4830.5|4825.5|4831.1|4826.1|4828.7|4823.7|0
1595307900000|2020-07-21 05:05:00|4830.6|4825.6|4829.2|4824.2|4830.8|4825.8|4828.8|4823.8|0
1595308200000|2020-07-21 05:10:00|4829.3|4824.3|4829.7|4824.7|4830.1|4825.1|4829|4824|0
1595308500000|2020-07-21 05:15:00|4829.5|4824.5|4829.7|4824.7|4830.1|4825.1|4829.4|4824.4|0
1595308800000|2020-07-21 05:20:00|4829.5|4824.5|4828.8|4823.8|4830|4825|4828.8|4823.8|0
1595309100000|2020-07-21 05:25:00|4828.7|4823.7|4828.5|4823.5|4829.7|4824.7|4827.5|4822.5|0
1595309400000|2020-07-21 05:30:00|4828.4|4823.4|4828.4|4823.4|4829.1|4824.1|4828|4823|0
1595309700000|2020-07-21 05:35:00|4828.3|4823.3|4833.2|4828.2|4835|4830|4828.2|4823.2|0
1595310000000|2020-07-21 05:40:00|4833.4|4828.4|4833.1|4828.1|4833.4|4828.4|4832.3|4827.3|0
1595310300000|2020-07-21 05:45:00|4833.4|4828.4|4844.4|4839.4|4845.8|4840.8|4833.1|4828.1|0
1595310600000|2020-07-21 05:50:00|4844.3|4839.3|4847.7|4842.7|4848.6|4843.6|4843.2|4838.2|0
1595310900000|2020-07-21 05:55:00|4847.8|4842.8|4845.3|4840.3|4848|4843|4844|4839|0
1595311200000|2020-07-21 06:00:00|4845.1|4840.1|4847|4842|4848.6|4843.6|4845|4840|0
1595311500000|2020-07-21 06:05:00|4846.9|4841.9|4844.9|4839.9|4847.4|4842.4|4844.8|4839.8|0
1595311800000|2020-07-21 06:10:00|4845.2|4840.2|4842.7|4837.7|4845.2|4840.2|4842.6|4837.6|0
1595312100000|2020-07-21 06:15:00|4842.8|4837.8|4840.7|4835.7|4842.8|4837.8|4840|4835|0
1595312400000|2020-07-21 06:20:00|4840.6|4835.6|4841.5|4836.5|4841.7|4836.7|4838.6|4833.6|0
1595312700000|2020-07-21 06:25:00|4841.4|4836.4|4844|4839|4845.3|4840.3|4840.9|4835.9|0
1595313000000|2020-07-21 06:30:00|4843.6|4838.6|4843.9|4838.9|4844.4|4839.4|4841.2|4836.2|0
1595313300000|2020-07-21 06:35:00|4843.5|4838.5|4841.4|4836.4|4844.1|4839.1|4841.2|4836.2|0
1595313600000|2020-07-21 06:40:00|4841.9|4836.9|4842.7|4837.7|4843.6|4838.6|4840.7|4835.7|0
1595313900000|2020-07-21 06:45:00|4842.6|4837.6|4841.4|4836.4|4842.8|4837.8|4841.1|4836.1|0
1595314200000|2020-07-21 06:50:00|4841.6|4836.6|4842.8|4837.8|4842.9|4837.9|4840.9|4835.9|0
1595314500000|2020-07-21 06:55:00|4842.6|4837.6|4841.7|4836.7|4844.8|4839.8|4841.5|4836.5|0
1595314800000|2020-07-21 07:00:00|4841.3|4836.3|4838.6|4833.6|4842.4|4837.4|4837|4832|0
1595315100000|2020-07-21 07:05:00|4838.5|4833.5|4842.6|4837.6|4844.8|4839.8|4838.2|4833.2|0
1595315400000|2020-07-21 07:10:00|4842.9|4837.9|4840.2|4835.2|4843.9|4838.9|4840|4835|0
1595315700000|2020-07-21 07:15:00|4840.3|4835.3|4839.4|4834.4|4843.4|4838.4|4837.1|4832.1|0
1595316000000|2020-07-21 07:20:00|4839.2|4834.2|4838.8|4833.8|4840.5|4835.5|4838.5|4833.5|0
1595316300000|2020-07-21 07:25:00|4839|4834|4837.9|4832.9|4839.7|4834.7|4834.7|4829.7|0
1595316600000|2020-07-21 07:30:00|4838|4833|4842.1|4837.1|4842.1|4837.1|4837.4|4832.4|0
1595316900000|2020-07-21 07:35:00|4841.9|4836.9|4847.8|4842.8|4848.8|4843.8|4840|4835|0
1595317200000|2020-07-21 07:40:00|4847.9|4842.9|4845.8|4840.8|4848.9|4843.9|4845.6|4840.6|0
1595317500000|2020-07-21 07:45:00|4845.7|4840.7|4847.1|4842.1|4847.4|4842.4|4845|4840|0
1595317800000|2020-07-21 07:50:00|4847|4842|4849.1|4844.1|4849.5|4844.5|4845.5|4840.5|0
1595318100000|2020-07-21 07:55:00|4849.2|4844.2|4848.1|4843.1|4849.7|4844.7|4846.8|4841.8|0
1595318400000|2020-07-21 08:00:00|4847.7|4842.7|4866.4|4863.4|4866.8|4863.8|4845.8|4840.8|0
1595318700000|2020-07-21 08:05:00|4866.3|4863.3|4862.8|4859.8|4866.3|4863.3|4859|4856|0
1595319000000|2020-07-21 08:10:00|4862.9|4859.9|4868.2|4865.2|4868.3|4865.3|4862.5|4859.5|0
1595319300000|2020-07-21 08:15:00|4868.4|4865.4|4870.5|4867.5|4871.7|4868.7|4867.2|4864.2|0
1595319600000|2020-07-21 08:20:00|4870.4|4867.4|4869.9|4866.9|4870.4|4867.4|4864.1|4861.1|0
1595319900000|2020-07-21 08:25:00|4870.1|4867.1|4870.3|4867.3|4871.7|4868.7|4868.5|4865.5|0
1595320200000|2020-07-21 08:30:00|4870.2|4867.2|4870|4867|4871.1|4868.1|4869.5|4866.5|0
1595320500000|2020-07-21 08:35:00|4869.7|4866.7|4868.5|4865.5|4870.8|4867.8|4868.3|4865.3|0
1595320800000|2020-07-21 08:40:00|4868.8|4865.8|4868.6|4865.6|4870.1|4867.1|4868.3|4865.3|0
1595321100000|2020-07-21 08:45:00|4868.9|4865.9|4869.4|4866.4|4871.4|4868.4|4868.5|4865.5|0
1595321400000|2020-07-21 08:50:00|4870.3|4867.3|4869.6|4866.6|4871|4868|4868.6|4865.6|0
1595321700000|2020-07-21 08:55:00|4869.5|4866.5|4870.4|4867.4|4871|4868|4868.6|4865.6|0
1595322000000|2020-07-21 09:00:00|4869.7|4866.7|4869.1|4866.1|4870.8|4867.8|4868.5|4865.5|0
1595322300000|2020-07-21 09:05:00|4870.2|4867.2|4869.2|4866.2|4871.3|4868.3|4869.1|4866.1|0
1595322600000|2020-07-21 09:10:00|4869.9|4866.9|4870.1|4867.1|4870.3|4867.3|4869|4866|0
1595322900000|2020-07-21 09:15:00|4870.2|4867.2|4868.8|4865.8|4872.8|4869.8|4868.1|4865.1|0
1595323200000|2020-07-21 09:20:00|4868.7|4865.7|4869.4|4866.4|4869.7|4866.7|4868.5|4865.5|0
1595323500000|2020-07-21 09:25:00|4869.6|4866.6|4869.8|4866.8|4870.3|4867.3|4869|4866|0
1595323800000|2020-07-21 09:30:00|4870.1|4867.1|4868|4865|4870.1|4867.1|4865.8|4862.8|0
1595324100000|2020-07-21 09:35:00|4867.8|4864.8|4868.2|4865.2|4870.5|4867.5|4867.8|4864.8|0
1595324400000|2020-07-21 09:40:00|4867.9|4864.9|4868.7|4865.7|4869.5|4866.5|4867.3|4864.3|0
1595324700000|2020-07-21 09:45:00|4868.9|4865.9|4869.2|4866.2|4870.2|4867.2|4867.7|4864.7|0
1595325000000|2020-07-21 09:50:00|4869.5|4866.5|4871.1|4868.1|4871.5|4868.5|4869|4866|0
1595325300000|2020-07-21 09:55:00|4871.3|4868.3|4873.6|4870.6|4873.6|4870.6|4871.1|4868.1|0
1595325600000|2020-07-21 10:00:00|4873.9|4870.9|4874.5|4871.5|4875.3|4872.3|4873.1|4870.1|0
1595325900000|2020-07-21 10:05:00|4874.7|4871.7|4873.6|4870.6|4874.7|4871.7|4873.5|4870.5|0
1595326200000|2020-07-21 10:10:00|4873.4|4870.4|4874|4871|4875.6|4872.6|4873.2|4870.2|0
1595326500000|2020-07-21 10:15:00|4874.4|4871.4|4876.6|4873.6|4876.9|4873.9|4873.5|4870.5|0
1595326800000|2020-07-21 10:20:00|4876.1|4873.1|4875.3|4872.3|4876.6|4873.6|4874.6|4871.6|0
1595327100000|2020-07-21 10:25:00|4875.2|4872.2|4875.4|4872.4|4877.4|4874.4|4874.4|4871.4|0
1595327400000|2020-07-21 10:30:00|4875.5|4872.5|4874.4|4871.4|4875.8|4872.8|4873.8|4870.8|0
1595327700000|2020-07-21 10:35:00|4879.2|4876.2|4875|4872|4879.2|4876.2|4874.6|4871.6|0
1595328000000|2020-07-21 10:40:00|4874.8|4871.8|4875|4872|4875.5|4872.5|4873.8|4870.8|0
1595328300000|2020-07-21 10:45:00|4874.5|4871.5|4875.8|4872.8|4876.7|4873.7|4874.5|4871.5|0
1595328600000|2020-07-21 10:50:00|4875.6|4872.6|4876.4|4873.4|4877|4874|4875.6|4872.6|0
1595328900000|2020-07-21 10:55:00|4876.2|4873.2|4872.6|4869.6|4876.2|4873.2|4872.4|4869.4|0
1595329200000|2020-07-21 11:00:00|4871.8|4868.8|4871.7|4868.7|4874.1|4871.1|4869.9|4866.9|0
1595329500000|2020-07-21 11:05:00|4871.5|4868.5|4869.5|4866.5|4874.2|4871.2|4869.4|4866.4|0
1595329800000|2020-07-21 11:10:00|4869.4|4866.4|4870.2|4867.2|4871.3|4868.3|4869.2|4866.2|0
1595330100000|2020-07-21 11:15:00|4870.3|4867.3|4869.1|4866.1|4871|4868|4868.8|4865.8|0
1595330400000|2020-07-21 11:20:00|4869.4|4866.4|4871.1|4868.1|4871.1|4868.1|4869|4866|0
1595330700000|2020-07-21 11:25:00|4871.4|4868.4|4868.8|4865.8|4871.4|4868.4|4868|4865|0
1595331000000|2020-07-21 11:30:00|4869|4866|4873.1|4870.1|4874.1|4871.1|4869|4866|0
1595331300000|2020-07-21 11:35:00|4873.2|4870.2|4871.9|4868.9|4874.8|4871.8|4871.9|4868.9|0
1595331600000|2020-07-21 11:40:00|4872.2|4869.2|4870.8|4867.8|4872.7|4869.7|4870|4867|0
1595331900000|2020-07-21 11:45:00|4870.9|4867.9|4867.7|4864.7|4871.6|4868.6|4867.6|4864.6|0
1595332200000|2020-07-21 11:50:00|4867.6|4864.6|4866.2|4863.2|4867.6|4864.6|4865.5|4862.5|0
1595332500000|2020-07-21 11:55:00|4866.1|4863.1|4867.4|4864.4|4868.1|4865.1|4865.3|4862.3|0
1595332800000|2020-07-21 12:00:00|4867.9|4864.9|4867.1|4864.1|4868.6|4865.6|4865.4|4862.4|0
1595333100000|2020-07-21 12:05:00|4867|4864|4866.5|4863.5|4867.2|4864.2|4865.1|4862.1|0
1595333400000|2020-07-21 12:10:00|4866.4|4863.4|4866.8|4863.8|4868.7|4865.7|4866.3|4863.3|0
1595333700000|2020-07-21 12:15:00|4867.1|4864.1|4867|4864|4867.1|4864.1|4865.3|4862.3|0
1595334000000|2020-07-21 12:20:00|4866.9|4863.9|4864.8|4861.8|4867.1|4864.1|4862.7|4859.7|0
1595334300000|2020-07-21 12:25:00|4864.9|4861.9|4863.5|4860.5|4865.1|4862.1|4863.2|4860.2|0
1595334600000|2020-07-21 12:30:00|4863.4|4860.4|4860.1|4857.1|4864.3|4861.3|4860|4857|0
1595334900000|2020-07-21 12:35:00|4859.9|4856.9|4860.4|4857.4|4861.1|4858.1|4859.7|4856.7|0
1595335200000|2020-07-21 12:40:00|4860|4857|4856.9|4853.9|4860.2|4857.2|4855.3|4852.3|0
1595335500000|2020-07-21 12:45:00|4856.5|4853.5|4857.1|4854.1|4857.2|4854.2|4854.1|4851.1|0
1595335800000|2020-07-21 12:50:00|4857|4854|4849|4846|4857|4854|4847.3|4844.3|0
1595336100000|2020-07-21 12:55:00|4848.7|4845.7|4848.3|4845.3|4849.9|4846.9|4847.2|4844.2|0
1595336400000|2020-07-21 13:00:00|4847.9|4844.9|4842.3|4839.3|4848.4|4845.4|4841.7|4838.7|0
1595336700000|2020-07-21 13:05:00|4842.2|4839.2|4828.9|4825.9|4842.2|4839.2|4827.9|4824.9|0
1595337000000|2020-07-21 13:10:00|4829.3|4826.3|4834.3|4831.3|4834.7|4831.7|4827.2|4824.2|0
1595337300000|2020-07-21 13:15:00|4834.2|4831.2|4830.8|4827.8|4834.4|4831.4|4828|4825|0
1595337600000|2020-07-21 13:20:00|4830.6|4827.6|4833.4|4830.4|4833.6|4830.6|4826.6|4823.6|0
1595337900000|2020-07-21 13:25:00|4833|4830|4834.6|4831.6|4838.7|4835.7|4832|4829|0
1595338200000|2020-07-21 13:30:00|4833.2|4830.2|4846.9|4845.1|4850.8|4849|4815.5|4813.7|0
1595338500000|2020-07-21 13:35:00|4847.2|4845.4|4783.9|4782.1|4847.7|4845.9|4780.3|4778.5|0
1595338800000|2020-07-21 13:40:00|4784|4782.2|4777.9|4776.1|4797.2|4795.4|4769.9|4768.1|0
1595339100000|2020-07-21 13:45:00|4777.7|4775.9|4779|4777.2|4788.5|4786.7|4768.1|4766.3|0
1595339400000|2020-07-21 13:50:00|4778.8|4777|4800.3|4798.5|4800.4|4798.6|4770.7|4768.9|0
1595339700000|2020-07-21 13:55:00|4800.5|4798.7|4807|4805.2|4813.2|4811.4|4794.4|4792.6|0
1595340000000|2020-07-21 14:00:00|4807.3|4805.5|4809.1|4807.3|4809.4|4807.6|4795|4793.2|0
1595340300000|2020-07-21 14:05:00|4809.3|4807.5|4787|4785.2|4810.4|4808.6|4785.9|4784.1|0
1595340600000|2020-07-21 14:10:00|4786.7|4784.9|4783.1|4781.3|4787.3|4785.5|4773|4771.2|0
1595340900000|2020-07-21 14:15:00|4783.5|4781.7|4802.8|4801|4804.3|4802.5|4780.7|4778.9|0
1595341200000|2020-07-21 14:20:00|4802.7|4800.9|4792.6|4790.8|4802.9|4801.1|4792.5|4790.7|0
1595341500000|2020-07-21 14:25:00|4792.7|4790.9|4779.6|4777.8|4796.1|4794.3|4769.9|4768.1|0
1595341800000|2020-07-21 14:30:00|4779.4|4777.6|4776.7|4774.9|4787|4785.2|4774.3|4772.5|0
1595342100000|2020-07-21 14:35:00|4776.9|4775.1|4767|4765.2|4782|4780.2|4765|4763.2|0
1595342400000|2020-07-21 14:40:00|4767.2|4765.4|4751.3|4749.5|4772.5|4770.7|4749.4|4747.6|0
1595342700000|2020-07-21 14:45:00|4751.5|4749.7|4755.7|4753.9|4765.4|4763.6|4750.9|4749.1|0
1595343000000|2020-07-21 14:50:00|4756.1|4754.3|4775.7|4773.9|4776.5|4774.7|4756|4754.2|0
1595343300000|2020-07-21 14:55:00|4775.3|4773.5|4775.7|4773.9|4781.6|4779.8|4769.8|4768|0
1595343600000|2020-07-21 15:00:00|4775.3|4773.5|4782.2|4780.4|4785|4783.2|4775.2|4773.4|0
1595343900000|2020-07-21 15:05:00|4782.3|4780.5|4770.9|4769.1|4784|4782.2|4770.5|4768.7|0
1595344200000|2020-07-21 15:10:00|4770.8|4769|4771|4769.2|4773.3|4771.5|4754.7|4752.9|0
1595344500000|2020-07-21 15:15:00|4771.2|4769.4|4771.7|4769.9|4778.1|4776.3|4767.8|4766|0
1595344800000|2020-07-21 15:20:00|4771.9|4770.1|4767.1|4765.3|4775.7|4773.9|4765.3|4763.5|0
1595345100000|2020-07-21 15:25:00|4767.2|4765.4|4765.5|4763.7|4771|4769.2|4760.5|4758.7|0
1595345400000|2020-07-21 15:30:00|4765.6|4763.8|4769.6|4767.8|4772.6|4770.8|4765.6|4763.8|0
1595345700000|2020-07-21 15:35:00|4769.4|4767.6|4755.4|4753.6|4769.5|4767.7|4754.6|4752.8|0
1595346000000|2020-07-21 15:40:00|4754.9|4753.1|4756.4|4754.6|4761|4759.2|4753.5|4751.7|0
1595346300000|2020-07-21 15:45:00|4756.6|4754.8|4746.4|4744.6|4757.6|4755.8|4745.8|4744|0
1595346600000|2020-07-21 15:50:00|4746.9|4745.1|4740.5|4738.7|4749.8|4748|4739|4737.2|0
1595346900000|2020-07-21 15:55:00|4740.4|4738.6|4748.2|4746.4|4748.8|4747|4736.5|4734.7|0
1595347200000|2020-07-21 16:00:00|4748.3|4746.5|4742.8|4741|4750.1|4748.3|4736.8|4735|0
1595347500000|2020-07-21 16:05:00|4743.5|4741.7|4745.8|4744|4749.3|4747.5|4741.8|4740|0
1595347800000|2020-07-21 16:10:00|4745.6|4743.8|4756.2|4754.4|4756.2|4754.4|4744.7|4742.9|0
1595348100000|2020-07-21 16:15:00|4756.4|4754.6|4749.4|4747.6|4757.7|4755.9|4748.8|4747|0
1595348400000|2020-07-21 16:20:00|4749.6|4747.8|4748.2|4746.4|4752.3|4750.5|4746.1|4744.3|0
1595348700000|2020-07-21 16:25:00|4747.3|4745.5|4749.4|4747.6|4751.9|4750.1|4745.9|4744.1|0
1595349000000|2020-07-21 16:30:00|4749.3|4747.5|4751.4|4749.6|4755.3|4753.5|4746.9|4745.1|0
1595349300000|2020-07-21 16:35:00|4751.5|4749.7|4745.6|4743.8|4752.4|4750.6|4743.8|4742|0
1595349600000|2020-07-21 16:40:00|4745.5|4743.7|4751|4749.2|4751.9|4750.1|4739.5|4737.7|0
1595349900000|2020-07-21 16:45:00|4751.1|4749.3|4743.9|4742.1|4754.3|4752.5|4743.7|4741.9|0
1595350200000|2020-07-21 16:50:00|4743.7|4741.9|4744.8|4743|4746|4744.2|4740.5|4738.7|0
1595350500000|2020-07-21 16:55:00|4744.9|4743.1|4752.6|4750.8|4753|4751.2|4744|4742.2|0
1595350800000|2020-07-21 17:00:00|4752.4|4750.6|4742.5|4740.7|4752.4|4750.6|4741.3|4739.5|0
1595351100000|2020-07-21 17:05:00|4742.3|4740.5|4736.8|4735|4745.8|4744|4736.8|4735|0
1595351400000|2020-07-21 17:10:00|4736.6|4734.8|4724.9|4723.1|4738|4736.2|4724.9|4723.1|0
1595351700000|2020-07-21 17:15:00|4725.3|4723.5|4730.7|4728.9|4732|4730.2|4717.3|4715.5|0
1595352000000|2020-07-21 17:20:00|4730.8|4729|4730.8|4729|4734|4732.2|4725.9|4724.1|0
1595352300000|2020-07-21 17:25:00|4730.9|4729.1|4742.5|4740.7|4743.5|4741.7|4727.4|4725.6|0
1595352600000|2020-07-21 17:30:00|4742.4|4740.6|4745.1|4743.3|4748.7|4746.9|4740.8|4739|0
1595352900000|2020-07-21 17:35:00|4745.2|4743.4|4746|4744.2|4747.5|4745.7|4740.5|4738.7|0
1595353200000|2020-07-21 17:40:00|4746.1|4744.3|4748.2|4746.4|4749.1|4747.3|4743.8|4742|0
1595353500000|2020-07-21 17:45:00|4748.1|4746.3|4756.1|4754.3|4756.4|4754.6|4746.2|4744.4|0
1595353800000|2020-07-21 17:50:00|4756.2|4754.4|4759.7|4757.9|4762.6|4760.8|4755.2|4753.4|0
1595354100000|2020-07-21 17:55:00|4759.8|4758|4753.7|4751.9|4761.6|4759.8|4751.4|4749.6|0
1595354400000|2020-07-21 18:00:00|4754.8|4753|4758.1|4756.3|4761.3|4759.5|4753.8|4752|0
1595354700000|2020-07-21 18:05:00|4758.3|4756.5|4773.8|4772|4773.9|4772.1|4758.3|4756.5|0
1595355000000|2020-07-21 18:10:00|4773.7|4771.9|4774.4|4772.6|4779.1|4777.3|4771.8|4770|0
1595355300000|2020-07-21 18:15:00|4774.3|4772.5|4765.5|4763.7|4776.7|4774.9|4765.5|4763.7|0
1595355600000|2020-07-21 18:20:00|4765.7|4763.9|4771.4|4769.6|4775.3|4773.5|4765.7|4763.9|0
1595355900000|2020-07-21 18:25:00|4771.7|4769.9|4775.3|4773.5|4776.4|4774.6|4770.1|4768.3|0
1595356200000|2020-07-21 18:30:00|4775.6|4773.8|4767.4|4765.6|4775.7|4773.9|4765.6|4763.8|0
1595356500000|2020-07-21 18:35:00|4767.2|4765.4|4765.1|4763.3|4769.9|4768.1|4764.4|4762.6|0
1595356800000|2020-07-21 18:40:00|4765|4763.2|4757.7|4755.9|4765.6|4763.8|4756.6|4754.8|0
1595357100000|2020-07-21 18:45:00|4757.8|4756|4766.1|4764.3|4766.7|4764.9|4757.6|4755.8|0
1595357400000|2020-07-21 18:50:00|4765.6|4763.8|4769.6|4767.8|4769.6|4767.8|4762.3|4760.5|0
1595357700000|2020-07-21 18:55:00|4769.9|4768.1|4765.6|4763.8|4772.5|4770.7|4764.4|4762.6|0
1595358000000|2020-07-21 19:00:00|4765.9|4764.1|4759.9|4758.1|4765.9|4764.1|4758.4|4756.6|0
1595358300000|2020-07-21 19:05:00|4759.8|4758|4746.9|4745.1|4762|4760.2|4746.9|4745.1|0
1595358600000|2020-07-21 19:10:00|4746.6|4744.8|4737.6|4735.8|4749|4747.2|4725.2|4723.4|0
1595358900000|2020-07-21 19:15:00|4737.7|4735.9|4733.3|4731.5|4737.7|4735.9|4729|4727.2|0
1595359200000|2020-07-21 19:20:00|4733.5|4731.7|4731.5|4729.7|4736.9|4735.1|4725.6|4723.8|0
1595359500000|2020-07-21 19:25:00|4731.3|4729.5|4727.7|4725.9|4740.4|4738.6|4726|4724.2|0
1595359800000|2020-07-21 19:30:00|4728.1|4726.3|4726.6|4724.8|4735.9|4734.1|4725.9|4724.1|0
1595360100000|2020-07-21 19:35:00|4726.8|4725|4722.7|4720.9|4728.4|4726.6|4716.6|4714.8|0
1595360400000|2020-07-21 19:40:00|4722.6|4720.8|4730.1|4728.3|4730.3|4728.5|4719.5|4717.7|0
1595360700000|2020-07-21 19:45:00|4730.4|4728.6|4736.2|4734.4|4741|4739.2|4729.1|4727.3|0
1595361000000|2020-07-21 19:50:00|4734|4732.2|4720|4718.2|4734|4732.2|4711|4709.2|0
1595361300000|2020-07-21 19:55:00|4720.6|4718.8|4723.1|4721.3|4726.2|4724.4|4714.2|4712.4|0
1595361600000|2020-07-21 20:00:00|4723.6|4720.6|4734.5|4731.5|4735|4732|4723.3|4720.3|0
1595361900000|2020-07-21 20:05:00|4734.4|4731.4|4737.2|4734.2|4737.2|4734.2|4730.8|4727.8|0
1595362200000|2020-07-21 20:10:00|4737.1|4734.1|4721.4|4718.4|4737.1|4734.1|4717.3|4714.3|0
1595362500000|2020-07-21 20:15:00|4721.7|4718.7|4723.5|4720.5|4725.4|4722.4|4717.3|4714.3|0
1595362800000|2020-07-21 20:20:00|4723.2|4720.2|4727.6|4724.6|4730|4727|4722.2|4719.2|0
1595363100000|2020-07-21 20:25:00|4727.7|4724.7|4729.2|4726.2|4731.4|4728.4|4727.7|4724.7|0
1595363400000|2020-07-21 20:30:00|4728.8|4725.8|4724.3|4721.3|4728.8|4725.8|4724.3|4721.3|0
1595363700000|2020-07-21 20:35:00|4724.5|4721.5|4724.9|4721.9|4727.3|4724.3|4723.7|4720.7|0
1595364000000|2020-07-21 20:40:00|4724.7|4721.7|4728|4725|4728.6|4725.6|4723.3|4720.3|0
1595364300000|2020-07-21 20:45:00|4727.1|4724.1|4727|4724|4727.9|4724.9|4727|4724|0
1595364600000|2020-07-21 20:50:00|4727.4|4724.4|4727.5|4724.5|4728.4|4725.4|4726.8|4723.8|0
1595364900000|2020-07-21 20:55:00|4727.7|4724.7|4727.3|4724.3|4727.9|4724.9|4725.6|4722.6|0
1595365200000|2020-07-21 21:00:00|4727.4|4724.4|4724.3|4721.3|4727.6|4724.6|4722.8|4719.8|0
1595365500000|2020-07-21 21:05:00|4724.5|4721.5|4723.6|4720.6|4724.5|4721.5|4723.1|4720.1|0
1595365800000|2020-07-21 21:10:00|4722.9|4719.9|4723|4720|4723.9|4720.9|4722.9|4719.9|0
1595366100000|2020-07-21 21:15:00|4722.9|4719.9|4723.8|4720.8|4723.9|4720.9|4722.5|4719.5|0
1595366400000|2020-07-21 21:20:00|4723.9|4720.9|4724.6|4721.6|4724.8|4721.8|4723.4|4720.4|0
1595366700000|2020-07-21 21:25:00|4724.7|4721.7|4725.2|4722.2|4725.6|4722.6|4724.7|4721.7|0
1595367000000|2020-07-21 21:30:00|4725.3|4722.3|4726.7|4723.7|4727|4724|4725.3|4722.3|0
1595367300000|2020-07-21 21:35:00|4726.8|4723.8|4729.2|4726.2|4729.2|4726.2|4726.6|4723.6|0
1595367600000|2020-07-21 21:40:00|4729.1|4726.1|4730.5|4727.5|4730.7|4727.7|4728|4725|0
1595367900000|2020-07-21 21:45:00|4730.6|4727.6|4729.7|4726.7|4731.7|4728.7|4729.5|4726.5|0
1595368200000|2020-07-21 21:50:00|4729.6|4726.6|4728.5|4725.5|4730.9|4727.9|4728.1|4725.1|0
1595368500000|2020-07-21 21:55:00|4728.1|4725.1|4729.7|4726.7|4729.7|4726.7|4726.8|4723.8|0
1595368800000|2020-07-21 22:00:00|4729.9|4726.9|4729.8|4726.8|4730.4|4727.4|4729.1|4726.1|0
1595369100000|2020-07-21 22:05:00|4730.3|4727.3|4729.3|4726.3|4730.4|4727.4|4728.2|4725.2|0
1595369400000|2020-07-21 22:10:00|4729.1|4726.1|4729.2|4726.2|4730.2|4727.2|4728.7|4725.7|0
1595369700000|2020-07-21 22:15:00|4728.9|4725.9|4730.1|4727.1|4730.5|4727.5|4728.5|4725.5|0
1595370000000|2020-07-21 22:20:00|4730|4727|4731.3|4728.3|4731.7|4728.7|4730|4727|0
1595370300000|2020-07-21 22:25:00|4731.5|4728.5|4731|4728|4731.9|4728.9|4731|4728|0
1595370600000|2020-07-21 22:30:00|4730.9|4727.9|4730.6|4727.6|4731.4|4728.4|4730.3|4727.3|0
1595370900000|2020-07-21 22:35:00|4730.7|4727.7|4733.4|4730.4|4733.7|4730.7|4730.3|4727.3|0
1595371200000|2020-07-21 22:40:00|4733.5|4730.5|4733.3|4730.3|4733.7|4730.7|4733.3|4730.3|0
1595371500000|2020-07-21 22:45:00|4733.4|4730.4|4736.3|4733.3|4736.3|4733.3|4733.4|4730.4|0
1595371800000|2020-07-21 22:50:00|4736.5|4733.5|4736.6|4733.6|4737|4734|4735.3|4732.3|0
1595372100000|2020-07-21 22:55:00|4736.5|4733.5|4737.3|4734.3|4737.3|4734.3|4736.2|4733.2|0
1595372400000|2020-07-21 23:00:00|4737.2|4734.2|4737.3|4734.3|4738.1|4735.1|4737|4734|0
1595372700000|2020-07-21 23:05:00|4737.5|4734.5|4735.8|4732.8|4737.6|4734.6|4735.8|4732.8|0
1595373000000|2020-07-21 23:10:00|4736|4733|4735.9|4732.9|4736.3|4733.3|4735.7|4732.7|0
1595373300000|2020-07-21 23:15:00|4736.2|4733.2|4737|4734|4737.8|4734.8|4736.2|4733.2|0
1595373600000|2020-07-21 23:20:00|4737.1|4734.1|4737.7|4734.7|4737.9|4734.9|4736.5|4733.5|0
1595373900000|2020-07-21 23:25:00|4737|4734|4736.3|4733.3|4737.4|4734.4|4736.3|4733.3|0
1595374200000|2020-07-21 23:30:00|4736.4|4733.4|4735.9|4732.9|4736.6|4733.6|4735.9|4732.9|0
1595374500000|2020-07-21 23:35:00|4736.1|4733.1|4735.4|4732.4|4736.1|4733.1|4735.1|4732.1|0
1595374800000|2020-07-21 23:40:00|4735.3|4732.3|4733.6|4730.6|4735.4|4732.4|4733.3|4730.3|0
1595375100000|2020-07-21 23:45:00|4733.7|4730.7|4732.9|4729.9|4733.8|4730.8|4732.5|4729.5|0
1595375400000|2020-07-21 23:50:00|4732.8|4729.8|4733.2|4730.2|4734.9|4731.9|4732.8|4729.8|0
1595375700000|2020-07-21 23:55:00|4732.8|4729.8|4736.3|4731.3|4736.3|4732.4|4732|4729|0
1595376000000|2020-07-22 00:00:00|4736.6|4731.6|4736.2|4731.2|4739.4|4734.4|4734.6|4729.6|0
1595376300000|2020-07-22 00:05:00|4736.1|4731.1|4735.9|4730.9|4736.8|4731.8|4734.7|4729.7|0
1595376600000|2020-07-22 00:10:00|4736|4731|4736.2|4731.2|4736.3|4731.3|4728.5|4723.5|0
1595376900000|2020-07-22 00:15:00|4736.3|4731.3|4738.3|4733.3|4739.9|4734.9|4735.7|4730.7|0
1595377200000|2020-07-22 00:20:00|4738.4|4733.4|4736.7|4731.7|4738.8|4733.8|4736.7|4731.7|0
1595377500000|2020-07-22 00:25:00|4736.8|4731.8|4735.4|4730.4|4736.8|4731.8|4734.3|4729.3|0
1595377800000|2020-07-22 00:30:00|4735.2|4730.2|4731.9|4726.9|4735.3|4730.3|4730|4725|0
1595378100000|2020-07-22 00:35:00|4732|4727|4732.1|4727.1|4733|4728|4729.5|4724.5|0
1595378400000|2020-07-22 00:40:00|4732.2|4727.2|4731.7|4726.7|4733.5|4728.5|4730.9|4725.9|0
1595378700000|2020-07-22 00:45:00|4731.8|4726.8|4731.5|4726.5|4733.8|4728.8|4730.9|4725.9|0
1595379000000|2020-07-22 00:50:00|4731.8|4726.8|4731.2|4726.2|4732.4|4727.4|4730.4|4725.4|0
1595379300000|2020-07-22 00:55:00|4731.1|4726.1|4726.6|4721.6|4731.3|4726.3|4726.5|4721.5|0
1595379600000|2020-07-22 01:00:00|4726.9|4721.9|4730|4725|4731.8|4726.8|4725.1|4720.1|0
1595379900000|2020-07-22 01:05:00|4730.1|4725.1|4731.8|4726.8|4731.8|4726.8|4729.5|4724.5|0
1595380200000|2020-07-22 01:10:00|4731.7|4726.7|4734.2|4729.2|4734.2|4729.2|4730.4|4725.4|0
1595380500000|2020-07-22 01:15:00|4734.3|4729.3|4734|4729|4734.7|4729.7|4731.2|4726.2|0
1595380800000|2020-07-22 01:20:00|4734.1|4729.1|4737.1|4732.1|4738.5|4733.5|4732.7|4727.7|0
1595381100000|2020-07-22 01:25:00|4737.2|4732.2|4737.2|4732.2|4737.7|4732.7|4734.9|4729.9|0
1595381400000|2020-07-22 01:30:00|4737.4|4732.4|4738.6|4733.6|4739.2|4734.2|4735.6|4730.6|0
1595381700000|2020-07-22 01:35:00|4738.8|4733.8|4736.7|4731.7|4738.9|4733.9|4736|4731|0
1595382000000|2020-07-22 01:40:00|4736.8|4731.8|4735.7|4730.7|4737|4732|4735.2|4730.2|0
1595382300000|2020-07-22 01:45:00|4735.6|4730.6|4739|4734|4739|4734|4734.4|4729.4|0
1595382600000|2020-07-22 01:50:00|4738.7|4733.7|4738.4|4733.4|4738.8|4733.8|4736.5|4731.5|0
1595382900000|2020-07-22 01:55:00|4738.5|4733.5|4739.1|4734.1|4739.8|4734.8|4737.9|4732.9|0
1595383200000|2020-07-22 02:00:00|4739.2|4734.2|4739|4734|4740.2|4735.2|4736.9|4731.9|0
1595383500000|2020-07-22 02:05:00|4738.8|4733.8|4739.5|4734.5|4740.1|4735.1|4738.7|4733.7|0
1595383800000|2020-07-22 02:10:00|4739.6|4734.6|4746.2|4741.2|4746.2|4741.2|4738.2|4733.2|0
1595384100000|2020-07-22 02:15:00|4746.1|4741.1|4749.1|4744.1|4749.3|4744.3|4745.8|4740.8|0
1595384400000|2020-07-22 02:20:00|4749|4744|4751.3|4746.3|4751.5|4746.5|4748.6|4743.6|0
1595384700000|2020-07-22 02:25:00|4751.7|4746.7|4751.1|4746.1|4752.4|4747.4|4750.3|4745.3|0
1595385000000|2020-07-22 02:30:00|4751.2|4746.2|4750.8|4745.8|4751.3|4746.3|4749.6|4744.6|0
1595385300000|2020-07-22 02:35:00|4750.7|4745.7|4753.4|4748.4|4753.5|4748.5|4750.6|4745.6|0
1595385600000|2020-07-22 02:40:00|4753.3|4748.3|4754.1|4749.1|4755.1|4750.1|4753.3|4748.3|0
1595385900000|2020-07-22 02:45:00|4754.2|4749.2|4753.3|4748.3|4754.5|4749.5|4752.8|4747.8|0
1595386200000|2020-07-22 02:50:00|4753.5|4748.5|4753.6|4748.6|4754.5|4749.5|4752.9|4747.9|0
1595386500000|2020-07-22 02:55:00|4753.7|4748.7|4752.7|4747.7|4755|4750|4752.3|4747.3|0
1595386800000|2020-07-22 03:00:00|4752.9|4747.9|4750.8|4745.8|4753.5|4748.5|4750.2|4745.2|0
1595387100000|2020-07-22 03:05:00|4750.6|4745.6|4750.5|4745.5|4751.9|4746.9|4750.5|4745.5|0
1595387400000|2020-07-22 03:10:00|4750.6|4745.6|4750|4745|4751.9|4746.9|4749.6|4744.6|0
1595387700000|2020-07-22 03:15:00|4750.2|4745.2|4751.5|4746.5|4752.1|4747.1|4750.2|4745.2|0
1595388000000|2020-07-22 03:20:00|4751.6|4746.6|4750.2|4745.2|4752.1|4747.1|4750.1|4745.1|0
1595388300000|2020-07-22 03:25:00|4750.4|4745.4|4748.7|4743.7|4750.7|4745.7|4748.3|4743.3|0
1595388600000|2020-07-22 03:30:00|4748.9|4743.9|4749.3|4744.3|4749.3|4744.3|4748|4743|0
1595388900000|2020-07-22 03:35:00|4749.2|4744.2|4747.7|4742.7|4749.6|4744.6|4747.5|4742.5|0
1595389200000|2020-07-22 03:40:00|4747.6|4742.6|4748|4743|4748.5|4743.5|4747.2|4742.2|0
1595389500000|2020-07-22 03:45:00|4748.1|4743.1|4747.3|4742.3|4748.4|4743.4|4747.3|4742.3|0
1595389800000|2020-07-22 03:50:00|4747.2|4742.2|4745.3|4740.3|4747.2|4742.2|4744.9|4739.9|0
1595390100000|2020-07-22 03:55:00|4745.2|4740.2|4746.8|4741.8|4747|4742|4745.1|4740.1|0
1595390400000|2020-07-22 04:00:00|4746.7|4741.7|4746.5|4741.5|4746.8|4741.8|4745.4|4740.4|0
1595390700000|2020-07-22 04:05:00|4746.6|4741.6|4746.8|4741.8|4746.8|4741.8|4745.8|4740.8|0
1595391000000|2020-07-22 04:10:00|4746.7|4741.7|4745.8|4740.8|4747|4742|4745.4|4740.4|0
1595391300000|2020-07-22 04:15:00|4745.7|4740.7|4743.9|4738.9|4745.9|4740.9|4742.3|4737.3|0
1595391600000|2020-07-22 04:20:00|4744.1|4739.1|4744.3|4739.3|4744.3|4739.3|4743.3|4738.3|0
1595391900000|2020-07-22 04:25:00|4744.2|4739.2|4744.5|4739.5|4745.3|4740.3|4744.2|4739.2|0
1595392200000|2020-07-22 04:30:00|4744.4|4739.4|4735.9|4730.9|4744.4|4739.4|4735.7|4730.7|0
1595392500000|2020-07-22 04:35:00|4736|4731|4738.2|4733.2|4738.3|4733.3|4735.4|4730.4|0
1595392800000|2020-07-22 04:40:00|4738.1|4733.1|4730|4725|4738.2|4733.2|4728.7|4723.7|0
1595393100000|2020-07-22 04:45:00|4729.9|4724.9|4730.2|4725.2|4732.2|4727.2|4727.3|4722.3|0
1595393400000|2020-07-22 04:50:00|4730|4725|4728.2|4723.2|4733.1|4728.1|4728.1|4723.1|0
1595393700000|2020-07-22 04:55:00|4728.3|4723.3|4729.1|4724.1|4731.5|4726.5|4728.2|4723.2|0
1595394000000|2020-07-22 05:00:00|4728.9|4723.9|4726.4|4721.4|4729.5|4724.5|4725.1|4720.1|0
1595394300000|2020-07-22 05:05:00|4726.5|4721.5|4727.2|4722.2|4728.4|4723.4|4725.2|4720.2|0
1595394600000|2020-07-22 05:10:00|4727.3|4722.3|4729.3|4724.3|4729.6|4724.6|4725.4|4720.4|0
1595394900000|2020-07-22 05:15:00|4729.2|4724.2|4730.8|4725.8|4731.3|4726.3|4728.2|4723.2|0
1595395200000|2020-07-22 05:20:00|4730.7|4725.7|4730.7|4725.7|4731.6|4726.6|4729.1|4724.1|0
1595395500000|2020-07-22 05:25:00|4730.8|4725.8|4731.1|4726.1|4732.1|4727.1|4730|4725|0
1595395800000|2020-07-22 05:30:00|4730.7|4725.7|4728.9|4723.9|4731.5|4726.5|4728.8|4723.8|0
1595396100000|2020-07-22 05:35:00|4729|4724|4729.2|4724.2|4730.3|4725.3|4728|4723|0
1595396400000|2020-07-22 05:40:00|4729.1|4724.1|4729.8|4724.8|4730.1|4725.1|4728.5|4723.5|0
1595396700000|2020-07-22 05:45:00|4729.9|4724.9|4731.2|4726.2|4731.3|4726.3|4729.1|4724.1|0
1595397000000|2020-07-22 05:50:00|4731.3|4726.3|4731.5|4726.5|4731.7|4726.7|4730.3|4725.3|0
1595397300000|2020-07-22 05:55:00|4731.4|4726.4|4731.4|4726.4|4733.3|4728.3|4730.9|4725.9|0
1595397600000|2020-07-22 06:00:00|4730.8|4725.8|4731.9|4726.9|4732.9|4727.9|4728|4723|0
1595397900000|2020-07-22 06:05:00|4731.7|4726.7|4732.5|4727.5|4733.3|4728.3|4731.6|4726.6|0
1595398200000|2020-07-22 06:10:00|4732.6|4727.6|4731.5|4726.5|4732.7|4727.7|4731.4|4726.4|0
1595398500000|2020-07-22 06:15:00|4731.4|4726.4|4732.6|4727.6|4733.1|4728.1|4730.9|4725.9|0
1595398800000|2020-07-22 06:20:00|4732.5|4727.5|4729.3|4724.3|4732.8|4727.8|4728.5|4723.5|0
1595399100000|2020-07-22 06:25:00|4729.1|4724.1|4727.8|4722.8|4729.3|4724.3|4725.2|4720.2|0
1595399400000|2020-07-22 06:30:00|4728|4723|4727.6|4722.6|4729|4724|4726.9|4721.9|0
1595399700000|2020-07-22 06:35:00|4727.5|4722.5|4729|4724|4729.6|4724.6|4726.6|4721.6|0
1595400000000|2020-07-22 06:40:00|4728.9|4723.9|4728.5|4723.5|4730.6|4725.6|4727.4|4722.4|0
1595400300000|2020-07-22 06:45:00|4728.6|4723.6|4730.2|4725.2|4731.3|4726.3|4727.8|4722.8|0
1595400600000|2020-07-22 06:50:00|4730.3|4725.3|4730.8|4725.8|4731|4726|4729|4724|0
1595400900000|2020-07-22 06:55:00|4730.9|4725.9|4732.2|4727.2|4733.3|4728.3|4730.8|4725.8|0
1595401200000|2020-07-22 07:00:00|4732.7|4727.7|4732.5|4727.5|4734.8|4729.8|4731.8|4726.8|0
1595401500000|2020-07-22 07:05:00|4732.3|4727.3|4733.1|4728.1|4734.3|4729.3|4731.6|4726.6|0
1595401800000|2020-07-22 07:10:00|4733.2|4728.2|4734.3|4729.3|4734.8|4729.8|4733.1|4728.1|0
1595402100000|2020-07-22 07:15:00|4734.4|4729.4|4732.7|4727.7|4735.2|4730.2|4731.4|4726.4|0
1595402400000|2020-07-22 07:20:00|4732.5|4727.5|4736.7|4731.7|4739.4|4734.4|4732.3|4727.3|0
1595402700000|2020-07-22 07:25:00|4736.8|4731.8|4734.2|4729.2|4737.6|4732.6|4734|4729|0
1595403000000|2020-07-22 07:30:00|4734.1|4729.1|4727.9|4722.9|4735.1|4730.1|4727.9|4722.9|0
1595403300000|2020-07-22 07:35:00|4727.8|4722.8|4718.8|4713.8|4729|4724|4716.5|4711.5|0
1595403600000|2020-07-22 07:40:00|4718.7|4713.7|4719.1|4714.1|4720.2|4715.2|4713.3|4708.3|0
1595403900000|2020-07-22 07:45:00|4718.8|4713.8|4724.8|4719.8|4725.7|4720.7|4717.2|4712.2|0
1595404200000|2020-07-22 07:50:00|4724.6|4719.6|4724.5|4719.5|4728.4|4723.4|4720|4715|0
1595404500000|2020-07-22 07:55:00|4724.4|4719.4|4719.1|4714.1|4725.4|4720.4|4717.9|4712.9|0
1595404800000|2020-07-22 08:00:00|4719|4714|4707.4|4704.4|4719.7|4714.7|4702|4699|0
1595405100000|2020-07-22 08:05:00|4707.3|4704.3|4696.4|4693.4|4707.3|4704.3|4695.2|4692.2|0
1595405400000|2020-07-22 08:10:00|4696.7|4693.7|4702.8|4699.8|4703.2|4700.2|4696|4693|0
1595405700000|2020-07-22 08:15:00|4703.1|4700.1|4695.5|4692.5|4703.1|4700.1|4694.5|4691.5|0
1595406000000|2020-07-22 08:20:00|4695.7|4692.7|4701.2|4698.2|4701.8|4698.8|4694.7|4691.7|0
1595406300000|2020-07-22 08:25:00|4700.9|4697.9|4698.5|4695.5|4702|4699|4698.4|4695.4|0
1595406600000|2020-07-22 08:30:00|4696.9|4693.9|4693.6|4690.6|4697.8|4694.8|4693.3|4690.3|0
1595406900000|2020-07-22 08:35:00|4693.5|4690.5|4686.3|4683.3|4694.1|4691.1|4686.1|4683.1|0
1595407200000|2020-07-22 08:40:00|4685.9|4682.9|4686.3|4683.3|4687.4|4684.4|4683.2|4680.2|0
1595407500000|2020-07-22 08:45:00|4686.2|4683.2|4687.6|4684.6|4688.7|4685.7|4684.6|4681.6|0
1595407800000|2020-07-22 08:50:00|4687.1|4684.1|4687.5|4684.5|4687.8|4684.8|4685.9|4682.9|0
1595408100000|2020-07-22 08:55:00|4687.4|4684.4|4690.1|4687.1|4692.3|4689.3|4686.2|4683.2|0
1595408400000|2020-07-22 09:00:00|4690.5|4687.5|4691.7|4688.7|4692.9|4689.9|4690.5|4687.5|0
1595408700000|2020-07-22 09:05:00|4692.1|4689.1|4693.3|4690.3|4694.4|4691.4|4691.6|4688.6|0
1595409000000|2020-07-22 09:10:00|4692.9|4689.9|4690.9|4687.9|4694.5|4691.5|4687.9|4684.9|0
1595409300000|2020-07-22 09:15:00|4691|4688|4694.4|4691.4|4695.7|4692.7|4690|4687|0
1595409600000|2020-07-22 09:20:00|4695|4692|4696.3|4693.3|4696.4|4693.4|4692.6|4689.6|0
1595409900000|2020-07-22 09:25:00|4696.5|4693.5|4697.5|4694.5|4698.4|4695.4|4696.5|4693.5|0
1595410200000|2020-07-22 09:30:00|4697.3|4694.3|4699.6|4696.6|4700|4697|4695.5|4692.5|0
1595410500000|2020-07-22 09:35:00|4700.1|4697.1|4700.6|4697.6|4701.1|4698.1|4699.1|4696.1|0
1595410800000|2020-07-22 09:40:00|4701.5|4698.5|4704.5|4701.5|4705.7|4702.7|4701.4|4698.4|0
1595411100000|2020-07-22 09:45:00|4704.9|4701.9|4710.7|4707.7|4710.9|4707.9|4704.3|4701.3|0
1595411400000|2020-07-22 09:50:00|4710.9|4707.9|4708.7|4705.7|4711.1|4708.1|4706.6|4703.6|0
1595411700000|2020-07-22 09:55:00|4707.1|4704.1|4712.3|4709.3|4713.5|4710.5|4707.1|4704.1|0
1595412000000|2020-07-22 10:00:00|4712.4|4709.4|4712.7|4709.7|4713.5|4710.5|4709.8|4706.8|0
1595412300000|2020-07-22 10:05:00|4712.4|4709.4|4708.1|4705.1|4713.4|4710.4|4708|4705|0
1595412600000|2020-07-22 10:10:00|4709|4706|4712.1|4709.1|4713.5|4710.5|4709|4706|0
1595412900000|2020-07-22 10:15:00|4711.1|4708.1|4716|4713|4716.1|4713.1|4710.9|4707.9|0
1595413200000|2020-07-22 10:20:00|4716.4|4713.4|4726.9|4723.9|4726.9|4723.9|4715.4|4712.4|0
1595413500000|2020-07-22 10:25:00|4726.7|4723.7|4725.6|4722.6|4728|4725|4724.8|4721.8|0
1595413800000|2020-07-22 10:30:00|4726.6|4723.6|4726.5|4723.5|4728.2|4725.2|4725.8|4722.8|0
1595414100000|2020-07-22 10:35:00|4727.3|4724.3|4725.9|4722.9|4727.5|4724.5|4725.4|4722.4|0
1595414400000|2020-07-22 10:40:00|4726|4723|4726.1|4723.1|4729.4|4726.4|4725.7|4722.7|0
1595414700000|2020-07-22 10:45:00|4726.8|4723.8|4725.7|4722.7|4727.4|4724.4|4725.3|4722.3|0
1595415000000|2020-07-22 10:50:00|4726|4723|4729.5|4726.5|4730.3|4727.3|4726|4723|0
1595415300000|2020-07-22 10:55:00|4729.7|4726.7|4730.4|4727.4|4732.3|4729.3|4726.3|4723.3|0
1595415600000|2020-07-22 11:00:00|4729.1|4726.1|4736.8|4733.8|4737|4734|4728.3|4725.3|0
1595415900000|2020-07-22 11:05:00|4736.7|4733.7|4739|4736|4739.5|4736.5|4736.5|4733.5|0
1595416200000|2020-07-22 11:10:00|4738.9|4735.9|4734.3|4731.3|4739.6|4736.6|4733.9|4730.9|0
1595416500000|2020-07-22 11:15:00|4734.2|4731.2|4732.7|4729.7|4734.6|4731.6|4730.9|4727.9|0
1595416800000|2020-07-22 11:20:00|4732.8|4729.8|4733.2|4730.2|4734.7|4731.7|4731.9|4728.9|0
1595417100000|2020-07-22 11:25:00|4733|4730|4736.9|4733.9|4737.3|4734.3|4732.3|4729.3|0
1595417400000|2020-07-22 11:30:00|4736.8|4733.8|4733.9|4730.9|4738.8|4735.8|4733.9|4730.9|0
1595417700000|2020-07-22 11:35:00|4733.8|4730.8|4734|4731|4734.4|4731.4|4733.1|4730.1|0
1595418000000|2020-07-22 11:40:00|4734.1|4731.1|4729.9|4726.9|4735.2|4732.2|4728.9|4725.9|0
1595418300000|2020-07-22 11:45:00|4730|4727|4731.2|4728.2|4732.7|4729.7|4729.7|4726.7|0
1595418600000|2020-07-22 11:50:00|4731.3|4728.3|4730.7|4727.7|4731.9|4728.9|4728.7|4725.7|0
1595418900000|2020-07-22 11:55:00|4730.8|4727.8|4728.6|4725.6|4730.8|4727.8|4728.4|4725.4|0
1595419200000|2020-07-22 12:00:00|4728.1|4725.1|4726.7|4723.7|4729.5|4726.5|4726.7|4723.7|0
1595419500000|2020-07-22 12:05:00|4726.1|4723.1|4727.8|4724.8|4728.4|4725.4|4725|4722|0
1595419800000|2020-07-22 12:10:00|4728.6|4725.6|4733|4730|4733.2|4730.2|4727.5|4724.5|0
1595420100000|2020-07-22 12:15:00|4732.9|4729.9|4729.2|4726.2|4733.9|4730.9|4729|4726|0
1595420400000|2020-07-22 12:20:00|4729.4|4726.4|4729.6|4726.6|4730.1|4727.1|4728.1|4725.1|0
1595420700000|2020-07-22 12:25:00|4729.3|4726.3|4727.8|4724.8|4731.4|4728.4|4727.7|4724.7|0
1595421000000|2020-07-22 12:30:00|4727.6|4724.6|4727.6|4724.6|4728.4|4725.4|4726.9|4723.9|0
1595421300000|2020-07-22 12:35:00|4727.7|4724.7|4725.7|4722.7|4727.7|4724.7|4725.4|4722.4|0
1595421600000|2020-07-22 12:40:00|4725.8|4722.8|4722.7|4719.7|4726|4723|4722.4|4719.4|0
1595421900000|2020-07-22 12:45:00|4722.8|4719.8|4724.2|4721.2|4724.4|4721.4|4722.5|4719.5|0
1595422200000|2020-07-22 12:50:00|4724.3|4721.3|4726.3|4723.3|4727.5|4724.5|4724.2|4721.2|0
1595422500000|2020-07-22 12:55:00|4726.2|4723.2|4727.2|4724.2|4727.2|4724.2|4725.6|4722.6|0
1595422800000|2020-07-22 13:00:00|4727.9|4724.9|4731.2|4728.2|4732.8|4729.8|4727.7|4724.7|0
1595423100000|2020-07-22 13:05:00|4731.1|4728.1|4736.2|4733.2|4736.5|4733.5|4730.9|4727.9|0
1595423400000|2020-07-22 13:10:00|4736.4|4733.4|4730.5|4727.5|4736.5|4733.5|4728.8|4725.8|0
1595423700000|2020-07-22 13:15:00|4730.7|4727.7|4723.9|4720.9|4731.3|4728.3|4723.9|4720.9|0
1595424000000|2020-07-22 13:20:00|4723.7|4720.7|4724.4|4721.4|4724.5|4721.5|4720.5|4717.5|0
1595424300000|2020-07-22 13:25:00|4724.5|4721.5|4726.2|4723.2|4726.9|4723.9|4722.4|4719.4|0
1595424600000|2020-07-22 13:30:00|4724.7|4721.7|4740.4|4738.6|4754.4|4752.6|4719.2|4717.4|0
1595424900000|2020-07-22 13:35:00|4741.2|4739.4|4721|4719.2|4742.5|4740.7|4707.6|4705.8|0
1595425200000|2020-07-22 13:40:00|4721.1|4719.3|4706.8|4705|4726.8|4725|4705.4|4703.6|0
1595425500000|2020-07-22 13:45:00|4706.7|4704.9|4719|4717.2|4721.3|4719.5|4705.8|4704|0
1595425800000|2020-07-22 13:50:00|4719.1|4717.3|4734.5|4732.7|4739.5|4737.7|4719.1|4717.3|0
1595426100000|2020-07-22 13:55:00|4734.6|4732.8|4735.1|4733.3|4742.2|4740.4|4731.2|4729.4|0
1595426400000|2020-07-22 14:00:00|4734.9|4733.1|4740.9|4739.1|4742.3|4740.5|4731.2|4729.4|0
1595426700000|2020-07-22 14:05:00|4740.8|4739|4730.5|4728.7|4742.8|4741|4725.7|4723.9|0
1595427000000|2020-07-22 14:10:00|4731.1|4729.3|4722.7|4720.9|4734.9|4733.1|4721.3|4719.5|0
1595427300000|2020-07-22 14:15:00|4722.8|4721|4729.5|4727.7|4732.1|4730.3|4720.6|4718.8|0
1595427600000|2020-07-22 14:20:00|4729.3|4727.5|4725.5|4723.7|4730.9|4729.1|4721.2|4719.4|0
1595427900000|2020-07-22 14:25:00|4725.6|4723.8|4709.9|4708.1|4727.1|4725.3|4709.9|4708.1|0
1595428200000|2020-07-22 14:30:00|4709.4|4707.6|4710.2|4708.4|4715.7|4713.9|4704.4|4702.6|0
1595428500000|2020-07-22 14:35:00|4710.1|4708.3|4718.7|4716.9|4722.1|4720.3|4708.6|4706.8|0
1595428800000|2020-07-22 14:40:00|4719.1|4717.3|4709.8|4708|4719.6|4717.8|4709.7|4707.9|0
1595429100000|2020-07-22 14:45:00|4709.9|4708.1|4694.5|4692.7|4711.7|4709.9|4689.2|4687.4|0
1595429400000|2020-07-22 14:50:00|4693.9|4692.1|4684.5|4682.7|4697.3|4695.5|4681.2|4679.4|0
1595429700000|2020-07-22 14:55:00|4684.8|4683|4690.3|4688.5|4692.3|4690.5|4683.1|4681.3|0
1595430000000|2020-07-22 15:00:00|4690.4|4688.6|4698.6|4696.8|4700.2|4698.4|4687.9|4686.1|0
1595430300000|2020-07-22 15:05:00|4698.8|4697|4685.8|4684|4699.9|4698.1|4684.6|4682.8|0
1595430600000|2020-07-22 15:10:00|4685|4683.2|4671.9|4670.1|4689.1|4687.3|4671.3|4669.5|0
1595430900000|2020-07-22 15:15:00|4671.6|4669.8|4683|4681.2|4684.2|4682.4|4670.2|4668.4|0
1595431200000|2020-07-22 15:20:00|4682.9|4681.1|4687.5|4685.7|4689.8|4688|4679.7|4677.9|0
1595431500000|2020-07-22 15:25:00|4687.7|4685.9|4700.1|4698.3|4700.7|4698.9|4687.7|4685.9|0
1595431800000|2020-07-22 15:30:00|4700.2|4698.4|4703.8|4702|4708.7|4706.9|4699.8|4698|0
1595432100000|2020-07-22 15:35:00|4703.6|4701.8|4704|4702.2|4706.4|4704.6|4699.6|4697.8|0
1595432400000|2020-07-22 15:40:00|4704.5|4702.7|4707.4|4705.6|4710.8|4709|4704.5|4702.7|0
1595432700000|2020-07-22 15:45:00|4707.3|4705.5|4704.9|4703.1|4709.2|4707.4|4703.7|4701.9|0
1595433000000|2020-07-22 15:50:00|4704.7|4702.9|4704.7|4702.9|4706.2|4704.4|4702.1|4700.3|0
1595433300000|2020-07-22 15:55:00|4705|4703.2|4705.2|4703.4|4710.2|4708.4|4704.2|4702.4|0
1595433600000|2020-07-22 16:00:00|4705.8|4704|4692.1|4690.3|4708.6|4706.8|4691.9|4690.1|0
1595433900000|2020-07-22 16:05:00|4692.4|4690.6|4698.7|4696.9|4700.8|4699|4692.4|4690.6|0
1595434200000|2020-07-22 16:10:00|4698.5|4696.7|4709.2|4707.4|4710.7|4708.9|4698.4|4696.6|0
1595434500000|2020-07-22 16:15:00|4709.1|4707.3|4708.7|4706.9|4713.6|4711.8|4705.8|4704|0
1595434800000|2020-07-22 16:20:00|4708.8|4707|4703.7|4701.9|4709.9|4708.1|4702.4|4700.6|0
1595435100000|2020-07-22 16:25:00|4703.6|4701.8|4707.4|4705.6|4710.3|4708.5|4703.5|4701.7|0
1595435400000|2020-07-22 16:30:00|4707.3|4705.5|4703.6|4701.8|4708.7|4706.9|4702.9|4701.1|0
1595435700000|2020-07-22 16:35:00|4703.7|4701.9|4705|4703.2|4705.9|4704.1|4703.2|4701.4|0
1595436000000|2020-07-22 16:40:00|4704.9|4703.1|4703.3|4701.5|4704.9|4703.1|4699.6|4697.8|0
1595436300000|2020-07-22 16:45:00|4703.4|4701.6|4703.7|4701.9|4705.3|4703.5|4699.7|4697.9|0
1595436600000|2020-07-22 16:50:00|4703.9|4702.1|4693.7|4691.9|4705|4703.2|4692.3|4690.5|0
1595436900000|2020-07-22 16:55:00|4693.3|4691.5|4697.5|4695.7|4698.4|4696.6|4692.9|4691.1|0
1595437200000|2020-07-22 17:00:00|4696.8|4695|4695.4|4693.6|4696.9|4695.1|4692.2|4690.4|0
1595437500000|2020-07-22 17:05:00|4695.3|4693.5|4694.5|4692.7|4696.8|4695|4693.3|4691.5|0
1595437800000|2020-07-22 17:10:00|4694.6|4692.8|4698.7|4696.9|4701.3|4699.5|4694|4692.2|0
1595438100000|2020-07-22 17:15:00|4698.9|4697.1|4703.4|4701.6|4703.7|4701.9|4697|4695.2|0
1595438400000|2020-07-22 17:20:00|4703.5|4701.7|4699.9|4698.1|4704|4702.2|4699.9|4698.1|0
1595438700000|2020-07-22 17:25:00|4699|4697.2|4694|4692.2|4699|4697.2|4692.6|4690.8|0
1595439000000|2020-07-22 17:30:00|4694.7|4692.9|4688|4686.2|4695.8|4694|4687.5|4685.7|0
1595439300000|2020-07-22 17:35:00|4688.2|4686.4|4688.9|4687.1|4690|4688.2|4685.7|4683.9|0
1595439600000|2020-07-22 17:40:00|4689|4687.2|4688.8|4687|4690.6|4688.8|4686.2|4684.4|0
1595439900000|2020-07-22 17:45:00|4688.9|4687.1|4684|4682.2|4689.2|4687.4|4682|4680.2|0
1595440200000|2020-07-22 17:50:00|4683.9|4682.1|4679.3|4677.5|4685.5|4683.7|4676.6|4674.8|0
1595440500000|2020-07-22 17:55:00|4678.2|4676.4|4677.4|4675.6|4682.5|4680.7|4675.8|4674|0
1595440800000|2020-07-22 18:00:00|4677.3|4675.5|4684.8|4683|4688.1|4686.3|4677.1|4675.3|0
1595441100000|2020-07-22 18:05:00|4684.7|4682.9|4681.2|4679.4|4684.7|4682.9|4679.9|4678.1|0
1595441400000|2020-07-22 18:10:00|4681.1|4679.3|4679.7|4677.9|4683|4681.2|4676.8|4675|0
1595441700000|2020-07-22 18:15:00|4679.6|4677.8|4683.4|4681.6|4684|4682.2|4676.2|4674.4|0
1595442000000|2020-07-22 18:20:00|4683.5|4681.7|4675.1|4673.3|4684.2|4682.4|4670.7|4668.9|0
1595442300000|2020-07-22 18:25:00|4675.2|4673.4|4679.4|4677.6|4681|4679.2|4673.6|4671.8|0
1595442600000|2020-07-22 18:30:00|4679.7|4677.9|4678.8|4677|4681.1|4679.3|4676|4674.2|0
1595442900000|2020-07-22 18:35:00|4678.4|4676.6|4685.9|4684.1|4686.1|4684.3|4676.8|4675|0
1595443200000|2020-07-22 18:40:00|4686|4684.2|4686|4684.2|4687|4685.2|4681.6|4679.8|0
1595443500000|2020-07-22 18:45:00|4686.1|4684.3|4685.2|4683.4|4689.7|4687.9|4681.9|4680.1|0
1595443800000|2020-07-22 18:50:00|4685|4683.2|4695.7|4693.9|4695.9|4694.1|4685|4683.2|0
1595444100000|2020-07-22 18:55:00|4695.9|4694.1|4693.6|4691.8|4699.6|4697.8|4692|4690.2|0
1595444400000|2020-07-22 19:00:00|4693.4|4691.6|4699.8|4698|4703.5|4701.7|4693.4|4691.6|0
1595444700000|2020-07-22 19:05:00|4699.6|4697.8|4701.4|4699.6|4702.8|4701|4694.6|4692.8|0
1595445000000|2020-07-22 19:10:00|4701.6|4699.8|4715.6|4713.8|4718.4|4716.6|4701.3|4699.5|0
1595445300000|2020-07-22 19:15:00|4715.3|4713.5|4709.3|4707.5|4717.2|4715.4|4708.7|4706.9|0
1595445600000|2020-07-22 19:20:00|4709.4|4707.6|4708.9|4707.1|4711.3|4709.5|4703.2|4701.4|0
1595445900000|2020-07-22 19:25:00|4709.3|4707.5|4697.3|4695.5|4711|4709.2|4696.8|4695|0
1595446200000|2020-07-22 19:30:00|4696.8|4695|4698.7|4696.9|4704.7|4702.9|4696.8|4695|0
1595446500000|2020-07-22 19:35:00|4699.2|4697.4|4709.4|4707.6|4710.1|4708.3|4699|4697.2|0
1595446800000|2020-07-22 19:40:00|4709.6|4707.8|4711.6|4709.8|4712.9|4711.1|4706.6|4704.8|0
1595447100000|2020-07-22 19:45:00|4711.5|4709.7|4715.8|4714|4715.9|4714.1|4709.1|4707.3|0
1595447400000|2020-07-22 19:50:00|4715.9|4714.1|4714.2|4712.4|4719.7|4717.9|4711|4709.2|0
1595447700000|2020-07-22 19:55:00|4713.9|4712.1|4712.1|4710.3|4715.6|4713.8|4710.4|4708.6|0
1595448000000|2020-07-22 20:00:00|4712.5|4709.5|4699|4696|4712.8|4709.8|4698.5|4695.5|0
1595448300000|2020-07-22 20:05:00|4698.9|4695.9|4701.4|4698.4|4702.2|4699.2|4698.3|4695.3|0
1595448600000|2020-07-22 20:10:00|4701.5|4698.5|4695.5|4692.5|4702.7|4699.7|4693.5|4690.5|0
1595448900000|2020-07-22 20:15:00|4695.4|4692.4|4718.7|4715.7|4737.3|4734.3|4690.9|4687.9|0
1595449200000|2020-07-22 20:20:00|4719.2|4716.2|4718.9|4715.9|4719.7|4716.7|4695.7|4692.7|0
1595449500000|2020-07-22 20:25:00|4719.6|4716.6|4723.6|4720.6|4729.5|4726.5|4704.7|4701.7|0
1595449800000|2020-07-22 20:30:00|4723.5|4720.5|4756.4|4753.4|4757.2|4754.2|4721.8|4718.8|0
1595450100000|2020-07-22 20:35:00|4757.3|4754.3|4749|4746|4757.6|4754.6|4744.5|4741.5|0
1595450400000|2020-07-22 20:40:00|4749.2|4746.2|4736.6|4733.6|4749.5|4746.5|4731.9|4728.9|0
1595450700000|2020-07-22 20:45:00|4736.5|4733.5|4734.5|4731.5|4739.5|4736.5|4730.5|4727.5|0
1595451000000|2020-07-22 20:50:00|4734.6|4731.6|4736.4|4733.4|4739|4736|4733.7|4730.7|0
1595451300000|2020-07-22 20:55:00|4736.7|4733.7|4734.4|4731.4|4738|4735|4733|4730|0
1595451600000|2020-07-22 21:00:00|4734.6|4731.6|4747.5|4744.5|4747.5|4744.5|4734.6|4731.6|0
1595451900000|2020-07-22 21:05:00|4747.9|4744.9|4745|4742|4748|4745|4742.5|4739.5|0
1595452200000|2020-07-22 21:10:00|4744.9|4741.9|4749.3|4746.3|4749.9|4746.9|4744.4|4741.4|0
1595452500000|2020-07-22 21:15:00|4749.4|4746.4|4744.2|4741.2|4749.6|4746.6|4742.1|4739.1|0
1595452800000|2020-07-22 21:20:00|4744.3|4741.3|4745|4742|4745|4742|4742|4739|0
1595453100000|2020-07-22 21:25:00|4744.9|4741.9|4741.4|4738.4|4744.9|4741.9|4741.4|4738.4|0
1595453400000|2020-07-22 21:30:00|4741.5|4738.5|4743|4740|4743.6|4740.6|4741.2|4738.2|0
1595453700000|2020-07-22 21:35:00|4742.9|4739.9|4745.1|4742.1|4749.2|4746.2|4742.3|4739.3|0
1595454000000|2020-07-22 21:40:00|4745.2|4742.2|4745.2|4742.2|4747.3|4744.3|4743.9|4740.9|0
1595454300000|2020-07-22 21:45:00|4745.3|4742.3|4741.5|4738.5|4745.3|4742.3|4735.4|4732.4|0
1595454600000|2020-07-22 21:50:00|4741.6|4738.6|4736.5|4733.5|4741.6|4738.6|4736.5|4733.5|0
1595454900000|2020-07-22 21:55:00|4736.3|4733.3|4735.6|4732.6|4739.7|4736.7|4733.7|4730.7|0
1595455200000|2020-07-22 22:00:00|4736.3|4733.3|4733.9|4730.9|4737.5|4734.5|4732.6|4729.6|0
1595455500000|2020-07-22 22:05:00|4734|4731|4736.2|4733.2|4738|4735|4733.9|4730.9|0
1595455800000|2020-07-22 22:10:00|4736.3|4733.3|4734.6|4731.6|4738|4735|4734.6|4731.6|0
1595456100000|2020-07-22 22:15:00|4734.5|4731.5|4736.8|4733.8|4737.2|4734.2|4733.2|4730.2|0
1595456400000|2020-07-22 22:20:00|4736.5|4733.5|4741.4|4738.4|4742.8|4739.8|4736.1|4733.1|0
1595456700000|2020-07-22 22:25:00|4741.2|4738.2|4740.6|4737.6|4741.2|4738.2|4738.8|4735.8|0
1595457000000|2020-07-22 22:30:00|4740.7|4737.7|4739.2|4736.2|4741.5|4738.5|4738.3|4735.3|0
1595457300000|2020-07-22 22:35:00|4739.4|4736.4|4741.3|4738.3|4741.4|4738.4|4739.2|4736.2|0
1595457600000|2020-07-22 22:40:00|4741.4|4738.4|4742.2|4739.2|4742.8|4739.8|4741.1|4738.1|0
1595457900000|2020-07-22 22:45:00|4742.1|4739.1|4741.1|4738.1|4742.1|4739.1|4740.6|4737.6|0
1595458200000|2020-07-22 22:50:00|4741|4738|4740.9|4737.9|4741.2|4738.2|4740|4737|0
1595458500000|2020-07-22 22:55:00|4741|4738|4740.7|4737.7|4741.6|4738.6|4740.5|4737.5|0
1595458800000|2020-07-22 23:00:00|4740.6|4737.6|4741|4738|4741.3|4738.3|4739.8|4736.8|0
1595459100000|2020-07-22 23:05:00|4740.9|4737.9|4739.7|4736.7|4741|4738|4739.7|4736.7|0
1595459400000|2020-07-22 23:10:00|4740.1|4737.1|4734.2|4731.2|4740.1|4737.1|4734.1|4731.1|0
1595459700000|2020-07-22 23:15:00|4734.1|4731.1|4732.6|4729.6|4734.2|4731.2|4732.6|4729.6|0
1595460000000|2020-07-22 23:20:00|4732.5|4729.5|4732.1|4729.1|4733.4|4730.4|4729.4|4726.4|0
1595460300000|2020-07-22 23:25:00|4732.2|4729.2|4735.8|4732.8|4736.2|4733.2|4731.8|4728.8|0
1595460600000|2020-07-22 23:30:00|4735.9|4732.9|4735.7|4732.7|4737.4|4734.4|4735.2|4732.2|0
1595460900000|2020-07-22 23:35:00|4735.6|4732.6|4733.7|4730.7|4735.9|4732.9|4732.6|4729.6|0
1595461200000|2020-07-22 23:40:00|4733.6|4730.6|4735.4|4732.4|4735.6|4732.6|4733.2|4730.2|0
1595461500000|2020-07-22 23:45:00|4735.3|4732.3|4735.8|4732.8|4736.2|4733.2|4733.6|4730.6|0
1595461800000|2020-07-22 23:50:00|4735.5|4732.5|4734.1|4731.1|4736|4733|4733.3|4730.3|0
1595462100000|2020-07-22 23:55:00|4733.7|4730.7|4732.6|4727.6|4734.5|4731.5|4731|4727.2|0
1595462400000|2020-07-23 00:00:00|4732.5|4727.5|4736|4731|4736.4|4731.4|4732.5|4727.5|0
1595462700000|2020-07-23 00:05:00|4735.9|4730.9|4740|4735|4740.2|4735.2|4735.9|4730.9|0
1595463000000|2020-07-23 00:10:00|4739.9|4734.9|4740|4735|4740.2|4735.2|4738.8|4733.8|0
1595463300000|2020-07-23 00:15:00|4740.1|4735.1|4735.1|4730.1|4740.1|4735.1|4734.3|4729.3|0
1595463600000|2020-07-23 00:20:00|4735|4730|4732.2|4727.2|4735|4730|4731.7|4726.7|0
1595463900000|2020-07-23 00:25:00|4732.3|4727.3|4725.7|4720.7|4732.7|4727.7|4725.5|4720.5|0
1595464200000|2020-07-23 00:30:00|4725.6|4720.6|4730.3|4725.3|4730.5|4725.5|4725.6|4720.6|0
1595464500000|2020-07-23 00:35:00|4730.5|4725.5|4731.4|4726.4|4731.7|4726.7|4729.8|4724.8|0
1595464800000|2020-07-23 00:40:00|4731.5|4726.5|4733|4728|4733.4|4728.4|4731.4|4726.4|0
1595465100000|2020-07-23 00:45:00|4733.1|4728.1|4730.3|4725.3|4733.4|4728.4|4729|4724|0
1595465400000|2020-07-23 00:50:00|4730.1|4725.1|4730.3|4725.3|4732.7|4727.7|4729.8|4724.8|0
1595465700000|2020-07-23 00:55:00|4730.1|4725.1|4730.8|4725.8|4731.2|4726.2|4727.4|4722.4|0
1595466000000|2020-07-23 01:00:00|4730.9|4725.9|4731.8|4726.8|4731.9|4726.9|4727.2|4722.2|0
1595466300000|2020-07-23 01:05:00|4731.9|4726.9|4733|4728|4735.2|4730.2|4731.4|4726.4|0
1595466600000|2020-07-23 01:10:00|4733.1|4728.1|4734.6|4729.6|4734.9|4729.9|4733.1|4728.1|0
1595466900000|2020-07-23 01:15:00|4734.9|4729.9|4738.4|4733.4|4740.1|4735.1|4732.5|4727.5|0
1595467200000|2020-07-23 01:20:00|4738.3|4733.3|4736|4731|4738.3|4733.3|4734.8|4729.8|0
1595467500000|2020-07-23 01:25:00|4735.9|4730.9|4737.4|4732.4|4738.5|4733.5|4734|4729|0
1595467800000|2020-07-23 01:30:00|4737.8|4732.8|4739.8|4734.8|4741.2|4736.2|4737.7|4732.7|0
1595468100000|2020-07-23 01:35:00|4739.7|4734.7|4741.6|4736.6|4742.3|4737.3|4739.1|4734.1|0
1595468400000|2020-07-23 01:40:00|4741.7|4736.7|4743.1|4738.1|4743.9|4738.9|4740.7|4735.7|0
1595468700000|2020-07-23 01:45:00|4743.3|4738.3|4741.6|4736.6|4744.2|4739.2|4741.4|4736.4|0
1595469000000|2020-07-23 01:50:00|4741.7|4736.7|4744.1|4739.1|4744.8|4739.8|4741.7|4736.7|0
1595469300000|2020-07-23 01:55:00|4744.2|4739.2|4743.7|4738.7|4745.3|4740.3|4743.4|4738.4|0
1595469600000|2020-07-23 02:00:00|4743.8|4738.8|4740.3|4735.3|4743.8|4738.8|4740.1|4735.1|0
1595469900000|2020-07-23 02:05:00|4740.4|4735.4|4739.2|4734.2|4740.6|4735.6|4738.8|4733.8|0
1595470200000|2020-07-23 02:10:00|4739.3|4734.3|4738.7|4733.7|4739.8|4734.8|4737.7|4732.7|0
1595470500000|2020-07-23 02:15:00|4738.9|4733.9|4740.3|4735.3|4742.2|4737.2|4738.9|4733.9|0
1595470800000|2020-07-23 02:20:00|4740.1|4735.1|4738|4733|4740.2|4735.2|4736.1|4731.1|0
1595471100000|2020-07-23 02:25:00|4737.9|4732.9|4736.9|4731.9|4738.3|4733.3|4736.2|4731.2|0
1595471400000|2020-07-23 02:30:00|4737|4732|4736.8|4731.8|4739.6|4734.6|4736.4|4731.4|0
1595471700000|2020-07-23 02:35:00|4736.9|4731.9|4733.1|4728.1|4736.9|4731.9|4732.7|4727.7|0
1595472000000|2020-07-23 02:40:00|4733.2|4728.2|4732.5|4727.5|4733.2|4728.2|4729.6|4724.6|0
1595472300000|2020-07-23 02:45:00|4732.6|4727.6|4730.7|4725.7|4733.9|4728.9|4730.1|4725.1|0
1595472600000|2020-07-23 02:50:00|4730.6|4725.6|4730.1|4725.1|4730.6|4725.6|4725.5|4720.5|0
1595472900000|2020-07-23 02:55:00|4730.2|4725.2|4729.1|4724.1|4731.7|4726.7|4727.7|4722.7|0
1595473200000|2020-07-23 03:00:00|4729|4724|4732.6|4727.6|4732.9|4727.9|4728.8|4723.8|0
1595473500000|2020-07-23 03:05:00|4732.7|4727.7|4733.8|4728.8|4735.8|4730.8|4731.8|4726.8|0
1595473800000|2020-07-23 03:10:00|4733.6|4728.6|4735.3|4730.3|4735.4|4730.4|4733.6|4728.6|0
1595474100000|2020-07-23 03:15:00|4735.2|4730.2|4734.4|4729.4|4736.3|4731.3|4733.7|4728.7|0
1595474400000|2020-07-23 03:20:00|4734.5|4729.5|4737|4732|4738|4733|4734.5|4729.5|0
1595474700000|2020-07-23 03:25:00|4736.9|4731.9|4737.6|4732.6|4738|4733|4735.6|4730.6|0
1595475000000|2020-07-23 03:30:00|4737.7|4732.7|4740.4|4735.4|4740.6|4735.6|4736.2|4731.2|0
1595475300000|2020-07-23 03:35:00|4740.3|4735.3|4739.4|4734.4|4740.4|4735.4|4738.8|4733.8|0
1595475600000|2020-07-23 03:40:00|4739.3|4734.3|4739.5|4734.5|4739.7|4734.7|4738.4|4733.4|0
1595475900000|2020-07-23 03:45:00|4739.7|4734.7|4738.4|4733.4|4739.8|4734.8|4738.2|4733.2|0
1595476200000|2020-07-23 03:50:00|4738.6|4733.6|4737.5|4732.5|4738.7|4733.7|4736.7|4731.7|0
1595476500000|2020-07-23 03:55:00|4737.6|4732.6|4737.3|4732.3|4738.6|4733.6|4737.2|4732.2|0
1595476800000|2020-07-23 04:00:00|4737.4|4732.4|4739|4734|4739.7|4734.7|4737.4|4732.4|0
1595477100000|2020-07-23 04:05:00|4738.9|4733.9|4739.1|4734.1|4739.3|4734.3|4738.4|4733.4|0
1595477400000|2020-07-23 04:10:00|4739|4734|4737.5|4732.5|4739.1|4734.1|4736.9|4731.9|0
1595477700000|2020-07-23 04:15:00|4737.6|4732.6|4734.7|4729.7|4737.9|4732.9|4734.2|4729.2|0
1595478000000|2020-07-23 04:20:00|4734.8|4729.8|4736|4731|4736.5|4731.5|4734.8|4729.8|0
1595478300000|2020-07-23 04:25:00|4736.1|4731.1|4738.9|4733.9|4739.1|4734.1|4736.1|4731.1|0
1595478600000|2020-07-23 04:30:00|4738.8|4733.8|4741.3|4736.3|4741.4|4736.4|4738.5|4733.5|0
1595478900000|2020-07-23 04:35:00|4741.2|4736.2|4739.5|4734.5|4741.5|4736.5|4739.1|4734.1|0
1595479200000|2020-07-23 04:40:00|4739.6|4734.6|4740.4|4735.4|4741.1|4736.1|4738|4733|0
1595479500000|2020-07-23 04:45:00|4740.3|4735.3|4739.5|4734.5|4741.1|4736.1|4739.1|4734.1|0
1595479800000|2020-07-23 04:50:00|4739.3|4734.3|4739.4|4734.4|4739.4|4734.4|4737.2|4732.2|0
1595480100000|2020-07-23 04:55:00|4739.5|4734.5|4738.8|4733.8|4739.8|4734.8|4738.5|4733.5|0
1595480400000|2020-07-23 05:00:00|4738.7|4733.7|4737.5|4732.5|4740|4735|4737.2|4732.2|0
1595480700000|2020-07-23 05:05:00|4737.4|4732.4|4737.7|4732.7|4738.6|4733.6|4737.2|4732.2|0
1595481000000|2020-07-23 05:10:00|4737.8|4732.8|4739.6|4734.6|4740.4|4735.4|4737.8|4732.8|0
1595481300000|2020-07-23 05:15:00|4739.7|4734.7|4739|4734|4740.4|4735.4|4738.2|4733.2|0
1595481600000|2020-07-23 05:20:00|4739.1|4734.1|4741.3|4736.3|4741.5|4736.5|4739.1|4734.1|0
1595481900000|2020-07-23 05:25:00|4741.4|4736.4|4740.5|4735.5|4741.6|4736.6|4739.5|4734.5|0
1595482200000|2020-07-23 05:30:00|4740.6|4735.6|4738.8|4733.8|4740.7|4735.7|4738.5|4733.5|0
1595482500000|2020-07-23 05:35:00|4738.7|4733.7|4735.5|4730.5|4739|4734|4734.8|4729.8|0
1595482800000|2020-07-23 05:40:00|4735.6|4730.6|4737.5|4732.5|4737.5|4732.5|4735.2|4730.2|0
1595483100000|2020-07-23 05:45:00|4737.3|4732.3|4738.2|4733.2|4739.3|4734.3|4737.3|4732.3|0
1595483400000|2020-07-23 05:50:00|4738.3|4733.3|4738.3|4733.3|4739|4734|4736.9|4731.9|0
1595483700000|2020-07-23 05:55:00|4738.4|4733.4|4739|4734|4739.8|4734.8|4737.7|4732.7|0
1595484000000|2020-07-23 06:00:00|4739.3|4734.3|4756.5|4751.5|4756.7|4751.7|4738.6|4733.6|0
1595484300000|2020-07-23 06:05:00|4756.6|4751.6|4758.8|4753.8|4759.5|4754.5|4753.9|4748.9|0
1595484600000|2020-07-23 06:10:00|4759.1|4754.1|4756.6|4751.6|4759.2|4754.2|4755.4|4750.4|0
1595484900000|2020-07-23 06:15:00|4756.7|4751.7|4753.1|4748.1|4759|4754|4752.6|4747.6|0
1595485200000|2020-07-23 06:20:00|4753.2|4748.2|4755.6|4750.6|4756.6|4751.6|4751.7|4746.7|0
1595485500000|2020-07-23 06:25:00|4755.5|4750.5|4754.2|4749.2|4757.1|4752.1|4753.3|4748.3|0
1595485800000|2020-07-23 06:30:00|4754.4|4749.4|4752.8|4747.8|4754.5|4749.5|4752.3|4747.3|0
1595486100000|2020-07-23 06:35:00|4752.9|4747.9|4754.9|4749.9|4755|4750|4752.8|4747.8|0
1595486400000|2020-07-23 06:40:00|4755|4750|4757.3|4752.3|4757.4|4752.4|4754.8|4749.8|0
1595486700000|2020-07-23 06:45:00|4757.5|4752.5|4773.1|4768.1|4783.1|4778.1|4757.3|4752.3|0
1595487000000|2020-07-23 06:50:00|4772.9|4767.9|4773|4768|4774.9|4769.9|4771|4766|0
1595487300000|2020-07-23 06:55:00|4772.9|4767.9|4772.6|4767.6|4774.7|4769.7|4771.8|4766.8|0
1595487600000|2020-07-23 07:00:00|4772.7|4767.7|4770.2|4765.2|4775.3|4770.3|4769.7|4764.7|0
1595487900000|2020-07-23 07:05:00|4770.4|4765.4|4766.4|4761.4|4770.9|4765.9|4763.4|4758.4|0
1595488200000|2020-07-23 07:10:00|4766.3|4761.3|4768.1|4763.1|4768.8|4763.8|4764.2|4759.2|0
1595488500000|2020-07-23 07:15:00|4768|4763|4768.1|4763.1|4769|4764|4765.4|4760.4|0
1595488800000|2020-07-23 07:20:00|4767.9|4762.9|4768.3|4763.3|4768.9|4763.9|4765.5|4760.5|0
1595489100000|2020-07-23 07:25:00|4768.2|4763.2|4767.9|4762.9|4768.8|4763.8|4766.3|4761.3|0
1595489400000|2020-07-23 07:30:00|4768.1|4763.1|4766.2|4761.2|4769.8|4764.8|4765.1|4760.1|0
1595489700000|2020-07-23 07:35:00|4766.3|4761.3|4767.8|4762.8|4770|4765|4766|4761|0
1595490000000|2020-07-23 07:40:00|4767.9|4762.9|4766.6|4761.6|4768.7|4763.7|4766.5|4761.5|0
1595490300000|2020-07-23 07:45:00|4766.5|4761.5|4770.9|4765.9|4771.1|4766.1|4765.7|4760.7|0
1595490600000|2020-07-23 07:50:00|4771|4766|4771.6|4766.6|4773.2|4768.2|4770.9|4765.9|0
1595490900000|2020-07-23 07:55:00|4771.7|4766.7|4777.2|4772.2|4778|4773|4771.1|4766.1|0
1595491200000|2020-07-23 08:00:00|4777.5|4772.5|4769.5|4766.5|4778.9|4773.9|4768.8|4765.8|0
1595491500000|2020-07-23 08:05:00|4769.8|4766.8|4772.8|4769.8|4774.5|4771.5|4766.9|4763.9|0
1595491800000|2020-07-23 08:10:00|4773.7|4770.7|4769.8|4766.8|4774.5|4771.5|4769.2|4766.2|0
1595492100000|2020-07-23 08:15:00|4770.4|4767.4|4770.6|4767.6|4772.4|4769.4|4769.9|4766.9|0
1595492400000|2020-07-23 08:20:00|4770.7|4767.7|4770.1|4767.1|4771.5|4768.5|4769.1|4766.1|0
1595492700000|2020-07-23 08:25:00|4770.8|4767.8|4770.1|4767.1|4771.1|4768.1|4770|4767|0
1595493000000|2020-07-23 08:30:00|4769.6|4766.6|4769.3|4766.3|4771.8|4768.8|4768.9|4765.9|0
1595493300000|2020-07-23 08:35:00|4770.6|4767.6|4769.9|4766.9|4772.3|4769.3|4769.1|4766.1|0
1595493600000|2020-07-23 08:40:00|4770.5|4767.5|4769.8|4766.8|4771.3|4768.3|4768.6|4765.6|0
1595493900000|2020-07-23 08:45:00|4769.9|4766.9|4768.8|4765.8|4771.2|4768.2|4768.8|4765.8|0
1595494200000|2020-07-23 08:50:00|4768.9|4765.9|4766.9|4763.9|4768.9|4765.9|4765.7|4762.7|0
1595494500000|2020-07-23 08:55:00|4767|4764|4759.7|4756.7|4767|4764|4758.5|4755.5|0
1595494800000|2020-07-23 09:00:00|4760.1|4757.1|4758.4|4755.4|4761.9|4758.9|4755.4|4752.4|0
1595495100000|2020-07-23 09:05:00|4757.2|4754.2|4758.9|4755.9|4761.5|4758.5|4755.7|4752.7|0
1595495400000|2020-07-23 09:10:00|4758.6|4755.6|4759.6|4756.6|4763.2|4760.2|4758.1|4755.1|0
1595495700000|2020-07-23 09:15:00|4759.5|4756.5|4757.6|4754.6|4760.2|4757.2|4757.4|4754.4|0
1595496000000|2020-07-23 09:20:00|4757.7|4754.7|4757.7|4754.7|4758.5|4755.5|4756.9|4753.9|0
1595496300000|2020-07-23 09:25:00|4757.6|4754.6|4760.1|4757.1|4760.2|4757.2|4757.6|4754.6|0
1595496600000|2020-07-23 09:30:00|4760|4757|4760.6|4757.6|4761.2|4758.2|4759.7|4756.7|0
1595496900000|2020-07-23 09:35:00|4760.7|4757.7|4762.8|4759.8|4763.2|4760.2|4759.9|4756.9|0
1595497200000|2020-07-23 09:40:00|4762.9|4759.9|4760.8|4757.8|4763.5|4760.5|4760.5|4757.5|0
1595497500000|2020-07-23 09:45:00|4760.2|4757.2|4760.1|4757.1|4760.3|4757.3|4760|4757|0
1595497800000|2020-07-23 09:50:00|4760|4757|4759.3|4756.3|4760.4|4757.4|4758|4755|0
1595498100000|2020-07-23 09:55:00|4758.3|4755.3|4760|4757|4760.2|4757.2|4758.3|4755.3|0
1595498400000|2020-07-23 10:00:00|4759.9|4756.9|4761.5|4758.5|4761.5|4758.5|4759.9|4756.9|0
1595498700000|2020-07-23 10:05:00|4761.6|4758.6|4765.3|4762.3|4765.3|4762.3|4761.6|4758.6|0
1595499000000|2020-07-23 10:10:00|4765.4|4762.4|4763.5|4760.5|4766.3|4763.3|4763.5|4760.5|0
1595499300000|2020-07-23 10:15:00|4763.4|4760.4|4763.2|4760.2|4764.4|4761.4|4761.8|4758.8|0
1595499600000|2020-07-23 10:20:00|4763.3|4760.3|4760.9|4757.9|4763.5|4760.5|4760.9|4757.9|0
1595499900000|2020-07-23 10:25:00|4759.2|4756.2|4761.4|4758.4|4762.8|4759.8|4759|4756|0
1595500200000|2020-07-23 10:30:00|4761.3|4758.3|4762|4759|4762.7|4759.7|4759.6|4756.6|0
1595500500000|2020-07-23 10:35:00|4761.9|4758.9|4763.3|4760.3|4766|4763|4761.1|4758.1|0
1595500800000|2020-07-23 10:40:00|4763.5|4760.5|4763.5|4760.5|4764.2|4761.2|4762.4|4759.4|0
1595501100000|2020-07-23 10:45:00|4762.7|4759.7|4765|4762|4765.1|4762.1|4762.1|4759.1|0
1595501400000|2020-07-23 10:50:00|4765.1|4762.1|4766.3|4763.3|4766.8|4763.8|4763.2|4760.2|0
1595501700000|2020-07-23 10:55:00|4766.4|4763.4|4763.2|4760.2|4767.5|4764.5|4762|4759|0
1595502000000|2020-07-23 11:00:00|4763|4760|4788.2|4785.2|4788.2|4785.2|4737.4|4734.4|0
1595502300000|2020-07-23 11:05:00|4788.4|4785.4|4788.1|4785.1|4796.2|4793.2|4780.6|4777.6|0
1595502600000|2020-07-23 11:10:00|4787.9|4784.9|4784.6|4781.6|4790.4|4787.4|4780.9|4777.9|0
1595502900000|2020-07-23 11:15:00|4784.2|4781.2|4771.4|4768.4|4784.2|4781.2|4770.6|4767.6|0
1595503200000|2020-07-23 11:20:00|4771.5|4768.5|4767.7|4764.7|4772.8|4769.8|4764.1|4761.1|0
1595503500000|2020-07-23 11:25:00|4766.9|4763.9|4767.8|4764.8|4769.6|4766.6|4761.6|4758.6|0
1595503800000|2020-07-23 11:30:00|4767.9|4764.9|4765.7|4762.7|4775.7|4772.7|4763.1|4760.1|0
1595504100000|2020-07-23 11:35:00|4765.5|4762.5|4773.1|4770.1|4775.8|4772.8|4764.8|4761.8|0
1595504400000|2020-07-23 11:40:00|4773.2|4770.2|4771|4768|4773.5|4770.5|4766.6|4763.6|0
1595504700000|2020-07-23 11:45:00|4771.2|4768.2|4771.7|4768.7|4771.9|4768.9|4766.8|4763.8|0
1595505000000|2020-07-23 11:50:00|4771.8|4768.8|4773.3|4770.3|4774.3|4771.3|4766.4|4763.4|0
1595505300000|2020-07-23 11:55:00|4772.7|4769.7|4775.5|4772.5|4775.9|4772.9|4771.4|4768.4|0
1595505600000|2020-07-23 12:00:00|4775.3|4772.3|4774.7|4771.7|4775.7|4772.7|4769.7|4766.7|0
1595505900000|2020-07-23 12:05:00|4775.2|4772.2|4774.9|4771.9|4776.2|4773.2|4772.3|4769.3|0
1595506200000|2020-07-23 12:10:00|4775.2|4772.2|4768.7|4765.7|4775.9|4772.9|4766|4763|0
1595506500000|2020-07-23 12:15:00|4768.9|4765.9|4766.7|4763.7|4769.4|4766.4|4764|4761|0
1595506800000|2020-07-23 12:20:00|4767|4764|4771.9|4768.9|4773.4|4770.4|4765|4762|0
1595507100000|2020-07-23 12:25:00|4771.8|4768.8|4773.5|4770.5|4774.3|4771.3|4770.3|4767.3|0
1595507400000|2020-07-23 12:30:00|4773.2|4770.2|4771.9|4768.9|4776.9|4773.9|4771.7|4768.7|0
1595507700000|2020-07-23 12:35:00|4770.7|4767.7|4772.3|4769.3|4772.9|4769.9|4769.6|4766.6|0
1595508000000|2020-07-23 12:40:00|4772.2|4769.2|4769.6|4766.6|4772.2|4769.2|4769.6|4766.6|0
1595508300000|2020-07-23 12:45:00|4769.7|4766.7|4767.3|4764.3|4770.7|4767.7|4767.3|4764.3|0
1595508600000|2020-07-23 12:50:00|4767.4|4764.4|4764.4|4761.4|4767.4|4764.4|4758.9|4755.9|0
1595508900000|2020-07-23 12:55:00|4764.3|4761.3|4760.1|4757.1|4764.7|4761.7|4759.4|4756.4|0
1595509200000|2020-07-23 13:00:00|4759.5|4756.5|4757.3|4754.3|4761.9|4758.9|4755.3|4752.3|0
1595509500000|2020-07-23 13:05:00|4757.4|4754.4|4757.6|4754.6|4759.1|4756.1|4755|4752|0
1595509800000|2020-07-23 13:10:00|4757.9|4754.9|4751.1|4748.1|4759.8|4756.8|4751|4748|0
1595510100000|2020-07-23 13:15:00|4752.1|4749.1|4754.9|4751.9|4756|4753|4752.1|4749.1|0
1595510400000|2020-07-23 13:20:00|4754.7|4751.7|4748.6|4745.6|4754.9|4751.9|4748|4745|0
1595510700000|2020-07-23 13:25:00|4748.8|4745.8|4755.1|4752.1|4759.5|4756.5|4747.7|4744.7|0
1595511000000|2020-07-23 13:30:00|4754.6|4751.6|4730.2|4728.4|4765.9|4764.1|4715.6|4713.8|0
1595511300000|2020-07-23 13:35:00|4730|4728.2|4738.8|4737|4748.6|4746.8|4729.1|4727.3|0
1595511600000|2020-07-23 13:40:00|4739|4737.2|4734|4732.2|4749.9|4748.1|4729.3|4727.5|0
1595511900000|2020-07-23 13:45:00|4734.2|4732.4|4748.2|4746.4|4754.6|4752.8|4734.2|4732.4|0
1595512200000|2020-07-23 13:50:00|4748.3|4746.5|4746|4744.2|4760.9|4759.1|4738.2|4736.4|0
1595512500000|2020-07-23 13:55:00|4745.5|4743.7|4742.7|4740.9|4746.1|4744.3|4725.1|4723.3|0
1595512800000|2020-07-23 14:00:00|4743|4741.2|4738|4736.2|4750.7|4748.9|4735.4|4733.6|0
1595513100000|2020-07-23 14:05:00|4737.9|4736.1|4734.6|4732.8|4743.5|4741.7|4722|4720.2|0
1595513400000|2020-07-23 14:10:00|4734.3|4732.5|4705.8|4704|4734.7|4732.9|4697.9|4696.1|0
1595513700000|2020-07-23 14:15:00|4705.2|4703.4|4700.9|4699.1|4721.7|4719.9|4699.8|4698|0
1595514000000|2020-07-23 14:20:00|4701|4699.2|4714.5|4712.7|4716.5|4714.7|4699.9|4698.1|0
1595514300000|2020-07-23 14:25:00|4715.6|4713.8|4727.5|4725.7|4730|4728.2|4715.6|4713.8|0
1595514600000|2020-07-23 14:30:00|4727.8|4726|4726.8|4725|4735|4733.2|4723.5|4721.7|0
1595514900000|2020-07-23 14:35:00|4727.5|4725.7|4732.1|4730.3|4742.3|4740.5|4727.4|4725.6|0
1595515200000|2020-07-23 14:40:00|4733.7|4731.9|4745.3|4743.5|4748|4746.2|4733.6|4731.8|0
1595515500000|2020-07-23 14:45:00|4746.2|4744.4|4754|4752.2|4756.4|4754.6|4738.6|4736.8|0
1595515800000|2020-07-23 14:50:00|4754.4|4752.6|4738.4|4736.6|4756.7|4754.9|4738|4736.2|0
1595516100000|2020-07-23 14:55:00|4738.7|4736.9|4732.4|4730.6|4743.9|4742.1|4731.1|4729.3|0
1595516400000|2020-07-23 15:00:00|4732.9|4731.1|4717.2|4715.4|4738.7|4736.9|4716.9|4715.1|0
1595516700000|2020-07-23 15:05:00|4717.6|4715.8|4729.4|4727.6|4729.6|4727.8|4712.2|4710.4|0
1595517000000|2020-07-23 15:10:00|4729.1|4727.3|4738.1|4736.3|4741.6|4739.8|4724.9|4723.1|0
1595517300000|2020-07-23 15:15:00|4738.4|4736.6|4734.3|4732.5|4740.5|4738.7|4731.6|4729.8|0
1595517600000|2020-07-23 15:20:00|4734.7|4732.9|4725.9|4724.1|4738.1|4736.3|4724.6|4722.8|0
1595517900000|2020-07-23 15:25:00|4726|4724.2|4728.6|4726.8|4733.7|4731.9|4725.6|4723.8|0
1595518200000|2020-07-23 15:30:00|4728.9|4727.1|4734.8|4733|4738.8|4737|4721|4719.2|0
1595518500000|2020-07-23 15:35:00|4734.9|4733.1|4735.9|4734.1|4738.3|4736.5|4727.6|4725.8|0
1595518800000|2020-07-23 15:40:00|4735.8|4734|4732.7|4730.9|4737.1|4735.3|4726.1|4724.3|0
1595519100000|2020-07-23 15:45:00|4732.6|4730.8|4733.2|4731.4|4735.2|4733.4|4728.8|4727|0
1595519400000|2020-07-23 15:50:00|4733.1|4731.3|4728.5|4726.7|4733.1|4731.3|4723.6|4721.8|0
1595519700000|2020-07-23 15:55:00|4729.1|4727.3|4726.1|4724.3|4735.7|4733.9|4725.4|4723.6|0
1595520000000|2020-07-23 16:00:00|4726.3|4724.5|4708.1|4706.3|4726.7|4724.9|4705.7|4703.9|0
1595520300000|2020-07-23 16:05:00|4708|4706.2|4696.5|4694.7|4710.2|4708.4|4696.5|4694.7|0
1595520600000|2020-07-23 16:10:00|4696.9|4695.1|4699.3|4697.5|4700.8|4699|4692.8|4691|0
1595520900000|2020-07-23 16:15:00|4698.9|4697.1|4683.6|4681.8|4698.9|4697.1|4683.2|4681.4|0
1595521200000|2020-07-23 16:20:00|4683.7|4681.9|4674|4672.2|4693.6|4691.8|4671|4669.2|0
1595521500000|2020-07-23 16:25:00|4674.1|4672.3|4671.9|4670.1|4678.4|4676.6|4667.2|4665.4|0
1595521800000|2020-07-23 16:30:00|4671.1|4669.3|4649.1|4647.3|4679.1|4677.3|4649.1|4647.3|0
1595522100000|2020-07-23 16:35:00|4648.6|4646.8|4637.8|4636|4655.3|4653.5|4634.4|4632.6|0
1595522400000|2020-07-23 16:40:00|4637.6|4635.8|4651.7|4649.9|4656.2|4654.4|4636.6|4634.8|0
1595522700000|2020-07-23 16:45:00|4652|4650.2|4652.1|4650.3|4657.2|4655.4|4649.6|4647.8|0
1595523000000|2020-07-23 16:50:00|4651.6|4649.8|4631.4|4629.6|4652|4650.2|4629.1|4627.3|0
1595523300000|2020-07-23 16:55:00|4631.3|4629.5|4654.3|4652.5|4656.7|4654.9|4630.8|4629|0
1595523600000|2020-07-23 17:00:00|4653.7|4651.9|4665.1|4663.3|4666.7|4664.9|4650.7|4648.9|0
1595523900000|2020-07-23 17:05:00|4665.2|4663.4|4659.6|4657.8|4665.8|4664|4654.6|4652.8|0
1595524200000|2020-07-23 17:10:00|4659.3|4657.5|4663.2|4661.4|4666.6|4664.8|4651.2|4649.4|0
1595524500000|2020-07-23 17:15:00|4663.1|4661.3|4646.3|4644.5|4666|4664.2|4645.6|4643.8|0
1595524800000|2020-07-23 17:20:00|4647|4645.2|4627.2|4625.4|4649.3|4647.5|4625.1|4623.3|0
1595525100000|2020-07-23 17:25:00|4627.3|4625.5|4641.4|4639.6|4643.2|4641.4|4627.1|4625.3|0
1595525400000|2020-07-23 17:30:00|4639.7|4637.9|4625.3|4623.5|4643.3|4641.5|4621.8|4620|0
1595525700000|2020-07-23 17:35:00|4626|4624.2|4627.7|4625.9|4633.4|4631.6|4619.2|4617.4|0
1595526000000|2020-07-23 17:40:00|4627.6|4625.8|4616|4614.2|4629.3|4627.5|4611|4609.2|0
1595526300000|2020-07-23 17:45:00|4615.8|4614|4597.7|4595.9|4626.3|4624.5|4597.6|4595.8|0
1595526600000|2020-07-23 17:50:00|4596.9|4595.1|4599.1|4597.3|4608.7|4606.9|4595.9|4594.1|0
1595526900000|2020-07-23 17:55:00|4598.9|4597.1|4607.5|4605.7|4611.6|4609.8|4595.2|4593.4|0
1595527200000|2020-07-23 18:00:00|4607.6|4605.8|4581.6|4579.8|4608.6|4606.8|4581.6|4579.8|0
1595527500000|2020-07-23 18:05:00|4581.3|4579.5|4581.3|4579.5|4590|4588.2|4575.5|4573.7|0
1595527800000|2020-07-23 18:10:00|4581.5|4579.7|4573.2|4571.4|4581.5|4579.7|4560.6|4558.8|0
1595528100000|2020-07-23 18:15:00|4573.5|4571.7|4580.7|4578.9|4582.5|4580.7|4555|4553.2|0
1595528400000|2020-07-23 18:20:00|4581|4579.2|4594.1|4592.3|4595.7|4593.9|4573.5|4571.7|0
1595528700000|2020-07-23 18:25:00|4595|4593.2|4594.9|4593.1|4600|4598.2|4588.6|4586.8|0
1595529000000|2020-07-23 18:30:00|4593.7|4591.9|4601|4599.2|4604.9|4603.1|4583.1|4581.3|0
1595529300000|2020-07-23 18:35:00|4602.2|4600.4|4575.5|4573.7|4605.7|4603.9|4575.5|4573.7|0
1595529600000|2020-07-23 18:40:00|4575.9|4574.1|4593.5|4591.7|4596.2|4594.4|4575.9|4574.1|0
1595529900000|2020-07-23 18:45:00|4590.5|4588.7|4599.8|4598|4601.2|4599.4|4583.3|4581.5|0
1595530200000|2020-07-23 18:50:00|4601|4599.2|4611|4609.2|4615|4613.2|4600.3|4598.5|0
1595530500000|2020-07-23 18:55:00|4610.8|4609|4604.5|4602.7|4610.8|4609|4598.2|4596.4|0
1595530800000|2020-07-23 19:00:00|4607|4605.2|4603.9|4602.1|4610.9|4609.1|4598.2|4596.4|0
1595531100000|2020-07-23 19:05:00|4604|4602.2|4586.3|4584.5|4609.4|4607.6|4585.5|4583.7|0
1595531400000|2020-07-23 19:10:00|4586.2|4584.4|4589.8|4588|4594.2|4592.4|4580.3|4578.5|0
1595531700000|2020-07-23 19:15:00|4589.9|4588.1|4597.8|4596|4601.9|4600.1|4588.1|4586.3|0
1595532000000|2020-07-23 19:20:00|4598.1|4596.3|4590.6|4588.8|4606.4|4604.6|4590.5|4588.7|0
1595532300000|2020-07-23 19:25:00|4590.5|4588.7|4599.3|4597.5|4601.1|4599.3|4583.1|4581.3|0
1595532600000|2020-07-23 19:30:00|4599.6|4597.8|4604.6|4602.8|4606.5|4604.7|4584.9|4583.1|0
1595532900000|2020-07-23 19:35:00|4604.1|4602.3|4608.6|4606.8|4615.7|4613.9|4595.7|4593.9|0
1595533200000|2020-07-23 19:40:00|4609.2|4607.4|4602.6|4600.8|4611.5|4609.7|4596.4|4594.6|0
1595533500000|2020-07-23 19:45:00|4601.7|4599.9|4597.1|4595.3|4608.1|4606.3|4597|4595.2|0
1595533800000|2020-07-23 19:50:00|4593.6|4591.8|4597.5|4595.7|4598.7|4596.9|4584.4|4582.6|0
1595534100000|2020-07-23 19:55:00|4598.4|4596.6|4602.9|4601.1|4603.7|4601.9|4595.2|4593.4|0
1595534400000|2020-07-23 20:00:00|4603.5|4600.5|4596.8|4593.8|4605.9|4602.9|4596.4|4593.4|0
1595534700000|2020-07-23 20:05:00|4596.9|4593.9|4590.7|4587.7|4597.3|4594.3|4588.6|4585.6|0
1595535000000|2020-07-23 20:10:00|4590.8|4587.8|4592.1|4589.1|4592.1|4589.1|4589.4|4586.4|0
1595535300000|2020-07-23 20:15:00|4592.2|4589.2|4593.3|4590.3|4597.3|4594.3|4592.1|4589.1|0
1595535600000|2020-07-23 20:20:00|4593.2|4590.2|4594.5|4591.5|4595.1|4592.1|4592.2|4589.2|0
1595535900000|2020-07-23 20:25:00|4593.6|4590.6|4592.2|4589.2|4593.7|4590.7|4591|4588|0
1595536200000|2020-07-23 20:30:00|4592.3|4589.3|4592.8|4589.8|4593.8|4590.8|4591.8|4588.8|0
1595536500000|2020-07-23 20:35:00|4592.9|4589.9|4592.4|4589.4|4593.3|4590.3|4592|4589|0
1595536800000|2020-07-23 20:40:00|4592.5|4589.5|4594.1|4591.1|4594.2|4591.2|4592.2|4589.2|0
1595537100000|2020-07-23 20:45:00|4594|4591|4596.7|4593.7|4597.3|4594.3|4593.9|4590.9|0
1595537400000|2020-07-23 20:50:00|4596.6|4593.6|4596.7|4593.7|4597|4594|4596.2|4593.2|0
1595537700000|2020-07-23 20:55:00|4596.8|4593.8|4602.8|4599.8|4603.3|4600.3|4596.8|4593.8|0
1595538000000|2020-07-23 21:00:00|4602.9|4599.9|4603.2|4600.2|4605|4602|4602.7|4599.7|0
1595538300000|2020-07-23 21:05:00|4603.1|4600.1|4603.9|4600.9|4603.9|4600.9|4602.4|4599.4|0
1595538600000|2020-07-23 21:10:00|4604.1|4601.1|4605.6|4602.6|4605.6|4602.6|4603.2|4600.2|0
1595538900000|2020-07-23 21:15:00|4605.3|4602.3|4604|4601|4605.9|4602.9|4604|4601|0
1595539200000|2020-07-23 21:20:00|4604.4|4601.4|4604.8|4601.8|4605.1|4602.1|4604.2|4601.2|0
1595539500000|2020-07-23 21:25:00|4604.9|4601.9|4602.6|4599.6|4605.9|4602.9|4602.4|4599.4|0
1595539800000|2020-07-23 21:30:00|4602.5|4599.5|4603.1|4600.1|4603.5|4600.5|4602.3|4599.3|0
1595540100000|2020-07-23 21:35:00|4603.2|4600.2|4604.2|4601.2|4604.2|4601.2|4602.8|4599.8|0
1595540400000|2020-07-23 21:40:00|4604.1|4601.1|4604.2|4601.2|4604.7|4601.7|4603.7|4600.7|0
1595540700000|2020-07-23 21:45:00|4604|4601|4602|4599|4605.2|4602.2|4601|4598|0
1595541000000|2020-07-23 21:50:00|4601.8|4598.8|4600.3|4597.3|4601.9|4598.9|4599.8|4596.8|0
1595541300000|2020-07-23 21:55:00|4600.7|4597.7|4601.6|4598.6|4601.9|4598.9|4599.6|4596.6|0
1595541600000|2020-07-23 22:00:00|4601.7|4598.7|4608.4|4605.4|4608.8|4605.8|4601.7|4598.7|0
1595541900000|2020-07-23 22:05:00|4608.6|4605.6|4611.3|4608.3|4611.6|4608.6|4606|4603|0
1595542200000|2020-07-23 22:10:00|4611.5|4608.5|4609.5|4606.5|4611.5|4608.5|4608.4|4605.4|0
1595542500000|2020-07-23 22:15:00|4609.4|4606.4|4604.9|4601.9|4609.7|4606.7|4603.8|4600.8|0
1595542800000|2020-07-23 22:20:00|4604.6|4601.6|4603.2|4600.2|4606.1|4603.1|4602.8|4599.8|0
1595543100000|2020-07-23 22:25:00|4602.3|4599.3|4600.4|4597.4|4602.7|4599.7|4599.7|4596.7|0
1595543400000|2020-07-23 22:30:00|4600.5|4597.5|4603.4|4600.4|4603.7|4600.7|4600.3|4597.3|0
1595543700000|2020-07-23 22:35:00|4602.8|4599.8|4604.5|4601.5|4604.5|4601.5|4602.8|4599.8|0
1595544000000|2020-07-23 22:40:00|4604.3|4601.3|4603.9|4600.9|4604.9|4601.9|4603.9|4600.9|0
1595544300000|2020-07-23 22:45:00|4603.4|4600.4|4604.7|4601.7|4605.1|4602.1|4603.1|4600.1|0
1595544600000|2020-07-23 22:50:00|4604.6|4601.6|4604.4|4601.4|4606.1|4603.1|4604.3|4601.3|0
1595544900000|2020-07-23 22:55:00|4604.3|4601.3|4605.6|4602.6|4606.1|4603.1|4604.3|4601.3|0
1595545200000|2020-07-23 23:00:00|4605.5|4602.5|4603.6|4600.6|4605.8|4602.8|4603.6|4600.6|0
1595545500000|2020-07-23 23:05:00|4603.4|4600.4|4600.8|4597.8|4603.7|4600.7|4600.8|4597.8|0
1595545800000|2020-07-23 23:10:00|4600.7|4597.7|4599.2|4596.2|4601|4598|4599.1|4596.1|0
1595546100000|2020-07-23 23:15:00|4599.1|4596.1|4597.5|4594.5|4599.1|4596.1|4596.1|4593.1|0
1595546400000|2020-07-23 23:20:00|4597.2|4594.2|4597.9|4594.9|4598.7|4595.7|4596.9|4593.9|0
1595546700000|2020-07-23 23:25:00|4598|4595|4599.4|4596.4|4600.1|4597.1|4597.8|4594.8|0
1595547000000|2020-07-23 23:30:00|4598.9|4595.9|4599.1|4596.1|4600.9|4597.9|4598.5|4595.5|0
1595547300000|2020-07-23 23:35:00|4600|4597|4597.4|4594.4|4600.1|4597.1|4597.2|4594.2|0
1595547600000|2020-07-23 23:40:00|4597.1|4594.1|4595.1|4592.1|4597.7|4594.7|4594.4|4591.4|0
1595547900000|2020-07-23 23:45:00|4595.2|4592.2|4595.9|4592.9|4596.6|4593.6|4594.6|4591.6|0
1595548200000|2020-07-23 23:50:00|4595.5|4592.5|4593.4|4590.4|4595.5|4592.5|4591.6|4588.6|0
1595548500000|2020-07-23 23:55:00|4593.1|4590.1|4595.4|4590.4|4595.7|4592.6|4592.8|4589.8|0
1595548800000|2020-07-24 00:00:00|4595.5|4590.5|4594.7|4589.7|4596.6|4591.6|4592.6|4587.6|0
1595549100000|2020-07-24 00:05:00|4594.5|4589.5|4593.9|4588.9|4595|4590|4592.9|4587.9|0
1595549400000|2020-07-24 00:10:00|4594|4589|4592.8|4587.8|4594.3|4589.3|4592.6|4587.6|0
1595549700000|2020-07-24 00:15:00|4592.7|4587.7|4595.3|4590.3|4595.7|4590.7|4592.5|4587.5|0
1595550000000|2020-07-24 00:20:00|4595.1|4590.1|4595|4590|4595.3|4590.3|4592.7|4587.7|0
1595550300000|2020-07-24 00:25:00|4594.9|4589.9|4595.4|4590.4|4597.3|4592.3|4594.9|4589.9|0
1595550600000|2020-07-24 00:30:00|4595.7|4590.7|4594.9|4589.9|4596.6|4591.6|4593.6|4588.6|0
1595550900000|2020-07-24 00:35:00|4594.8|4589.8|4594.7|4589.7|4595.8|4590.8|4593.6|4588.6|0
1595551200000|2020-07-24 00:40:00|4594.6|4589.6|4594.1|4589.1|4594.8|4589.8|4593.2|4588.2|0
1595551500000|2020-07-24 00:45:00|4593.8|4588.8|4594|4589|4595.5|4590.5|4593.8|4588.8|0
1595551800000|2020-07-24 00:50:00|4594.2|4589.2|4595.3|4590.3|4595.6|4590.6|4593.7|4588.7|0
1595552100000|2020-07-24 00:55:00|4595.6|4590.6|4601.5|4596.5|4601.7|4596.7|4595.4|4590.4|0
1595552400000|2020-07-24 01:00:00|4601.3|4596.3|4600.8|4595.8|4602.3|4597.3|4600.4|4595.4|0
1595552700000|2020-07-24 01:05:00|4601|4596|4599.9|4594.9|4601.5|4596.5|4599.6|4594.6|0
1595553000000|2020-07-24 01:10:00|4599.8|4594.8|4598.2|4593.2|4599.9|4594.9|4596.7|4591.7|0
1595553300000|2020-07-24 01:15:00|4598.3|4593.3|4597|4592|4598.3|4593.3|4596.4|4591.4|0
1595553600000|2020-07-24 01:20:00|4597.1|4592.1|4596.9|4591.9|4598|4593|4596.4|4591.4|0
1595553900000|2020-07-24 01:25:00|4596.8|4591.8|4599|4594|4599.5|4594.5|4596.6|4591.6|0
1595554200000|2020-07-24 01:30:00|4599.1|4594.1|4600.6|4595.6|4601|4596|4597.8|4592.8|0
1595554500000|2020-07-24 01:35:00|4600.7|4595.7|4599.4|4594.4|4601.3|4596.3|4598|4593|0
1595554800000|2020-07-24 01:40:00|4599.2|4594.2|4597.5|4592.5|4600|4595|4597.3|4592.3|0
1595555100000|2020-07-24 01:45:00|4597.4|4592.4|4586.4|4581.4|4597.5|4592.5|4581.4|4576.4|0
1595555400000|2020-07-24 01:50:00|4586.2|4581.2|4587.8|4582.8|4588.6|4583.6|4585.4|4580.4|0
1595555700000|2020-07-24 01:55:00|4587.7|4582.7|4590.7|4585.7|4591.7|4586.7|4586.8|4581.8|0
1595556000000|2020-07-24 02:00:00|4590.2|4585.2|4587.8|4582.8|4590.4|4585.4|4587.2|4582.2|0
1595556300000|2020-07-24 02:05:00|4587.9|4582.9|4589.8|4584.8|4590|4585|4586.2|4581.2|0
1595556600000|2020-07-24 02:10:00|4589.6|4584.6|4590.1|4585.1|4590.1|4585.1|4586.8|4581.8|0
1595556900000|2020-07-24 02:15:00|4590.2|4585.2|4588.3|4583.3|4590.5|4585.5|4587.9|4582.9|0
1595557200000|2020-07-24 02:20:00|4588.5|4583.5|4587.9|4582.9|4588.9|4583.9|4587.9|4582.9|0
1595557500000|2020-07-24 02:25:00|4588.1|4583.1|4586.8|4581.8|4588.1|4583.1|4583.9|4578.9|0
1595557800000|2020-07-24 02:30:00|4586.7|4581.7|4585.2|4580.2|4587.4|4582.4|4584.3|4579.3|0
1595558100000|2020-07-24 02:35:00|4585.6|4580.6|4586.2|4581.2|4587.3|4582.3|4584.8|4579.8|0
1595558400000|2020-07-24 02:40:00|4586|4581|4587|4582|4589|4584|4586|4581|0
1595558700000|2020-07-24 02:45:00|4586.8|4581.8|4585.9|4580.9|4587.7|4582.7|4585.9|4580.9|0
1595559000000|2020-07-24 02:50:00|4585.7|4580.7|4579.5|4574.5|4585.7|4580.7|4579.3|4574.3|0
1595559300000|2020-07-24 02:55:00|4579.6|4574.6|4583.4|4578.4|4583.4|4578.4|4579.6|4574.6|0
1595559600000|2020-07-24 03:00:00|4583.5|4578.5|4582.7|4577.7|4585.5|4580.5|4581.9|4576.9|0
1595559900000|2020-07-24 03:05:00|4582.6|4577.6|4583.7|4578.7|4583.9|4578.9|4579.1|4574.1|0
1595560200000|2020-07-24 03:10:00|4583.5|4578.5|4583|4578|4583.5|4578.5|4581.3|4576.3|0
1595560500000|2020-07-24 03:15:00|4582.9|4577.9|4580.1|4575.1|4582.9|4577.9|4580.1|4575.1|0
1595560800000|2020-07-24 03:20:00|4580|4575|4571.5|4566.5|4580.6|4575.6|4571.5|4566.5|0
1595561100000|2020-07-24 03:25:00|4571.2|4566.2|4569.9|4564.9|4572.6|4567.6|4567.5|4562.5|0
1595561400000|2020-07-24 03:30:00|4569.8|4564.8|4562.5|4557.5|4569.8|4564.8|4560.7|4555.7|0
1595561700000|2020-07-24 03:35:00|4562.6|4557.6|4565.7|4560.7|4566|4561|4560.9|4555.9|0
1595562000000|2020-07-24 03:40:00|4565.6|4560.6|4555.5|4550.5|4565.8|4560.8|4553.5|4548.5|0
1595562300000|2020-07-24 03:45:00|4555.4|4550.4|4546.5|4541.5|4555.4|4550.4|4539.3|4534.3|0
1595562600000|2020-07-24 03:50:00|4546.6|4541.6|4547|4542|4549.9|4544.9|4545.1|4540.1|0
1595562900000|2020-07-24 03:55:00|4546.9|4541.9|4547.9|4542.9|4550.7|4545.7|4546.2|4541.2|0
1595563200000|2020-07-24 04:00:00|4548.1|4543.1|4546.8|4541.8|4549.5|4544.5|4546.6|4541.6|0
1595563500000|2020-07-24 04:05:00|4546.6|4541.6|4551.2|4546.2|4551.2|4546.2|4540.6|4535.6|0
1595563800000|2020-07-24 04:10:00|4551.1|4546.1|4551|4546|4553.5|4548.5|4550.7|4545.7|0
1595564100000|2020-07-24 04:15:00|4550.9|4545.9|4550.8|4545.8|4552.6|4547.6|4549.2|4544.2|0
1595564400000|2020-07-24 04:20:00|4550.9|4545.9|4553.5|4548.5|4555|4550|4546.5|4541.5|0
1595564700000|2020-07-24 04:25:00|4553.4|4548.4|4553.4|4548.4|4555.3|4550.3|4552.9|4547.9|0
1595565000000|2020-07-24 04:30:00|4553.5|4548.5|4558.2|4553.2|4560.2|4555.2|4552.2|4547.2|0
1595565300000|2020-07-24 04:35:00|4558|4553|4559.9|4554.9|4561.1|4556.1|4557.5|4552.5|0
1595565600000|2020-07-24 04:40:00|4560.1|4555.1|4565.9|4560.9|4568|4563|4559.6|4554.6|0
1595565900000|2020-07-24 04:45:00|4566|4561|4563.9|4558.9|4566.8|4561.8|4563.3|4558.3|0
1595566200000|2020-07-24 04:50:00|4563.7|4558.7|4562.6|4557.6|4564.6|4559.6|4562.2|4557.2|0
1595566500000|2020-07-24 04:55:00|4562.7|4557.7|4560.3|4555.3|4563.5|4558.5|4558.9|4553.9|0
1595566800000|2020-07-24 05:00:00|4560.2|4555.2|4552.6|4547.6|4560.7|4555.7|4551.7|4546.7|0
1595567100000|2020-07-24 05:05:00|4552.4|4547.4|4557.9|4552.9|4559.3|4554.3|4552.4|4547.4|0
1595567400000|2020-07-24 05:10:00|4557.7|4552.7|4559.7|4554.7|4560.8|4555.8|4554.7|4549.7|0
1595567700000|2020-07-24 05:15:00|4559.6|4554.6|4559.7|4554.7|4560.2|4555.2|4557.2|4552.2|0
1595568000000|2020-07-24 05:20:00|4559.8|4554.8|4555.4|4550.4|4559.8|4554.8|4553.3|4548.3|0
1595568300000|2020-07-24 05:25:00|4555.1|4550.1|4552.6|4547.6|4556.3|4551.3|4552.1|4547.1|0
1595568600000|2020-07-24 05:30:00|4552.2|4547.2|4553.1|4548.1|4554.8|4549.8|4549|4544|0
1595568900000|2020-07-24 05:35:00|4553|4548|4551.4|4546.4|4554.5|4549.5|4550.7|4545.7|0
1595569200000|2020-07-24 05:40:00|4551.3|4546.3|4553.6|4548.6|4555.1|4550.1|4548.3|4543.3|0
1595569500000|2020-07-24 05:45:00|4553.4|4548.4|4549.7|4544.7|4554|4549|4546.3|4541.3|0
1595569800000|2020-07-24 05:50:00|4549.9|4544.9|4551|4546|4552.7|4547.7|4548.3|4543.3|0
1595570100000|2020-07-24 05:55:00|4551.2|4546.2|4552.5|4547.5|4552.8|4547.8|4549.7|4544.7|0
1595570400000|2020-07-24 06:00:00|4552.4|4547.4|4552.3|4547.3|4557|4552|4547.7|4542.7|0
1595570700000|2020-07-24 06:05:00|4552.2|4547.2|4550.9|4545.9|4553.6|4548.6|4548.7|4543.7|0
1595571000000|2020-07-24 06:10:00|4550.8|4545.8|4553.9|4548.9|4556.3|4551.3|4550.8|4545.8|0
1595571300000|2020-07-24 06:15:00|4554|4549|4551.7|4546.7|4555.4|4550.4|4551|4546|0
1595571600000|2020-07-24 06:20:00|4551.8|4546.8|4550.4|4545.4|4553.3|4548.3|4549.4|4544.4|0
1595571900000|2020-07-24 06:25:00|4550.3|4545.3|4553.5|4548.5|4555.5|4550.5|4548.1|4543.1|0
1595572200000|2020-07-24 06:30:00|4553.4|4548.4|4552.9|4547.9|4555.1|4550.1|4550.8|4545.8|0
1595572500000|2020-07-24 06:35:00|4552.6|4547.6|4549.9|4544.9|4552.8|4547.8|4549.4|4544.4|0
1595572800000|2020-07-24 06:40:00|4549.8|4544.8|4546.2|4541.2|4551.2|4546.2|4545.9|4540.9|0
1595573100000|2020-07-24 06:45:00|4546.5|4541.5|4544.2|4539.2|4548.1|4543.1|4542|4537|0
1595573400000|2020-07-24 06:50:00|4544.3|4539.3|4538.9|4533.9|4546.2|4541.2|4535.7|4530.7|0
1595573700000|2020-07-24 06:55:00|4539|4534|4530.4|4525.4|4539.5|4534.5|4530.2|4525.2|0
1595574000000|2020-07-24 07:00:00|4530.6|4525.6|4534.1|4529.1|4537.9|4532.9|4530.3|4525.3|0
1595574300000|2020-07-24 07:05:00|4533.8|4528.8|4525.1|4520.1|4535.7|4530.7|4523.9|4518.9|0
1595574600000|2020-07-24 07:10:00|4524.9|4519.9|4518.4|4513.4|4525.8|4520.8|4517.7|4512.7|0
1595574900000|2020-07-24 07:15:00|4518.5|4513.5|4517.2|4512.2|4524.5|4519.5|4514|4509|0
1595575200000|2020-07-24 07:20:00|4517.3|4512.3|4518.3|4513.3|4518.6|4513.6|4512|4507|0
1595575500000|2020-07-24 07:25:00|4518.2|4513.2|4519.7|4514.7|4521.9|4516.9|4516.3|4511.3|0
1595575800000|2020-07-24 07:30:00|4520.3|4515.3|4508.3|4503.3|4521.3|4516.3|4508|4503|0
1595576100000|2020-07-24 07:35:00|4508.1|4503.1|4517.1|4512.1|4518|4513|4507.6|4502.6|0
1595576400000|2020-07-24 07:40:00|4517.3|4512.3|4520.9|4515.9|4523.3|4518.3|4516.7|4511.7|0
1595576700000|2020-07-24 07:45:00|4520.8|4515.8|4523.5|4518.5|4526.3|4521.3|4520.8|4515.8|0
1595577000000|2020-07-24 07:50:00|4523.6|4518.6|4517.6|4512.6|4525.3|4520.3|4516.8|4511.8|0
1595577300000|2020-07-24 07:55:00|4517.5|4512.5|4513.3|4508.3|4518.1|4513.1|4510.9|4505.9|0
1595577600000|2020-07-24 08:00:00|4513.2|4508.2|4496.6|4493.6|4520.1|4517.1|4494.3|4491.3|0
1595577900000|2020-07-24 08:05:00|4495.4|4492.4|4492.9|4489.9|4501.1|4498.1|4491.9|4488.9|0
1595578200000|2020-07-24 08:10:00|4494|4491|4499.4|4496.4|4500.5|4497.5|4492.3|4489.3|0
1595578500000|2020-07-24 08:15:00|4499.5|4496.5|4503.1|4500.1|4504.5|4501.5|4499.5|4496.5|0
1595578800000|2020-07-24 08:20:00|4502.6|4499.6|4498.9|4495.9|4502.6|4499.6|4498.6|4495.6|0
1595579100000|2020-07-24 08:25:00|4499|4496|4496.5|4493.5|4502.2|4499.2|4496.5|4493.5|0
1595579400000|2020-07-24 08:30:00|4496.9|4493.9|4502.7|4499.7|4502.7|4499.7|4495.6|4492.6|0
1595579700000|2020-07-24 08:35:00|4502.9|4499.9|4506.8|4503.8|4506.8|4503.8|4502.9|4499.9|0
1595580000000|2020-07-24 08:40:00|4506.1|4503.1|4508.8|4505.8|4509.6|4506.6|4506.1|4503.1|0
1595580300000|2020-07-24 08:45:00|4508.7|4505.7|4506.8|4503.8|4509.3|4506.3|4506.3|4503.3|0
1595580600000|2020-07-24 08:50:00|4506.9|4503.9|4507.2|4504.2|4507.2|4504.2|4505.7|4502.7|0
1595580900000|2020-07-24 08:55:00|4507.3|4504.3|4501|4498|4507.3|4504.3|4499.4|4496.4|0
1595581200000|2020-07-24 09:00:00|4501.4|4498.4|4504.6|4501.6|4504.6|4501.6|4499.4|4496.4|0
1595581500000|2020-07-24 09:05:00|4504.8|4501.8|4504.7|4501.7|4504.8|4501.8|4502.8|4499.8|0
1595581800000|2020-07-24 09:10:00|4504.6|4501.6|4505.9|4502.9|4506.4|4503.4|4504.4|4501.4|0
1595582100000|2020-07-24 09:15:00|4506|4503|4506.6|4503.6|4508.5|4505.5|4505|4502|0
1595582400000|2020-07-24 09:20:00|4506.5|4503.5|4507|4504|4507.4|4504.4|4505.8|4502.8|0
1595582700000|2020-07-24 09:25:00|4506.9|4503.9|4509.3|4506.3|4509.7|4506.7|4506.5|4503.5|0
1595583000000|2020-07-24 09:30:00|4509.6|4506.6|4509.4|4506.4|4511.5|4508.5|4508.1|4505.1|0
1595583300000|2020-07-24 09:35:00|4510.5|4507.5|4509.8|4506.8|4512.1|4509.1|4509|4506|0
1595583600000|2020-07-24 09:40:00|4510.9|4507.9|4512.5|4509.5|4513.6|4510.6|4509.4|4506.4|0
1595583900000|2020-07-24 09:45:00|4513.6|4510.6|4515.9|4512.9|4517.3|4514.3|4512.4|4509.4|0
1595584200000|2020-07-24 09:50:00|4516.2|4513.2|4517.2|4514.2|4517.7|4514.7|4514.5|4511.5|0
1595584500000|2020-07-24 09:55:00|4517.4|4514.4|4518.8|4515.8|4520.3|4517.3|4516.8|4513.8|0
1595584800000|2020-07-24 10:00:00|4518.3|4515.3|4522.8|4519.8|4522.8|4519.8|4518.3|4515.3|0
1595585100000|2020-07-24 10:05:00|4522.7|4519.7|4524.8|4521.8|4525.2|4522.2|4521.5|4518.5|0
1595585400000|2020-07-24 10:10:00|4524.9|4521.9|4528.5|4525.5|4528.5|4525.5|4524.7|4521.7|0
1595585700000|2020-07-24 10:15:00|4528.3|4525.3|4529.8|4526.8|4529.8|4526.8|4527.7|4524.7|0
1595586000000|2020-07-24 10:20:00|4529.6|4526.6|4535|4532|4535.6|4532.6|4529.4|4526.4|0
1595586300000|2020-07-24 10:25:00|4535.6|4532.6|4535.3|4532.3|4536.8|4533.8|4534.2|4531.2|0
1595586600000|2020-07-24 10:30:00|4535.1|4532.1|4527.9|4524.9|4537.3|4534.3|4527.9|4524.9|0
1595586900000|2020-07-24 10:35:00|4527.7|4524.7|4523|4520|4527.9|4524.9|4522.2|4519.2|0
1595587200000|2020-07-24 10:40:00|4522.1|4519.1|4523.5|4520.5|4524.5|4521.5|4518.9|4515.9|0
1595587500000|2020-07-24 10:45:00|4522.6|4519.6|4518.2|4515.2|4522.8|4519.8|4518|4515|0
1595587800000|2020-07-24 10:50:00|4518.3|4515.3|4521.3|4518.3|4521.8|4518.8|4518.2|4515.2|0
1595588100000|2020-07-24 10:55:00|4521.2|4518.2|4520.8|4517.8|4521.5|4518.5|4518.2|4515.2|0
1595588400000|2020-07-24 11:00:00|4521.7|4518.7|4532.2|4529.2|4532.9|4529.9|4521.7|4518.7|0
1595588700000|2020-07-24 11:05:00|4532.3|4529.3|4535.3|4532.3|4535.6|4532.6|4531|4528|0
1595589000000|2020-07-24 11:10:00|4535.5|4532.5|4530.1|4527.1|4537.3|4534.3|4530.1|4527.1|0
1595589300000|2020-07-24 11:15:00|4529.8|4526.8|4525.1|4522.1|4529.8|4526.8|4525|4522|0
1595589600000|2020-07-24 11:20:00|4525|4522|4521.8|4518.8|4526.1|4523.1|4521.5|4518.5|0
1595589900000|2020-07-24 11:25:00|4522|4519|4514.9|4511.9|4523|4520|4514.6|4511.6|0
1595590200000|2020-07-24 11:30:00|4514.7|4511.7|4511.5|4508.5|4515|4512|4508|4505|0
1595590500000|2020-07-24 11:35:00|4511.3|4508.3|4504.9|4501.9|4511.3|4508.3|4504|4501|0
1595590800000|2020-07-24 11:40:00|4505|4502|4495.4|4492.4|4505|4502|4494.2|4491.2|0
1595591100000|2020-07-24 11:45:00|4495.7|4492.7|4490.1|4487.1|4498.3|4495.3|4488.4|4485.4|0
1595591400000|2020-07-24 11:50:00|4489.4|4486.4|4497|4494|4499.5|4496.5|4489.2|4486.2|0
1595591700000|2020-07-24 11:55:00|4497.3|4494.3|4499.9|4496.9|4501.3|4498.3|4495.6|4492.6|0
1595592000000|2020-07-24 12:00:00|4499.7|4496.7|4497.8|4494.8|4500.1|4497.1|4495.2|4492.2|0
1595592300000|2020-07-24 12:05:00|4498|4495|4510|4507|4510|4507|4497.8|4494.8|0
1595592600000|2020-07-24 12:10:00|4510.1|4507.1|4511.4|4508.4|4512.3|4509.3|4508|4505|0
1595592900000|2020-07-24 12:15:00|4511.3|4508.3|4506.5|4503.5|4512.7|4509.7|4505.9|4502.9|0
1595593200000|2020-07-24 12:20:00|4506.2|4503.2|4501|4498|4507.4|4504.4|4500.8|4497.8|0
1595593500000|2020-07-24 12:25:00|4500.8|4497.8|4505.9|4502.9|4506|4503|4500.1|4497.1|0
1595593800000|2020-07-24 12:30:00|4506.3|4503.3|4508.8|4505.8|4509.4|4506.4|4505.4|4502.4|0
1595594100000|2020-07-24 12:35:00|4508.5|4505.5|4506.8|4503.8|4509.4|4506.4|4505|4502|0
1595594400000|2020-07-24 12:40:00|4506.6|4503.6|4508.8|4505.8|4509.2|4506.2|4504.9|4501.9|0
1595594700000|2020-07-24 12:45:00|4508.9|4505.9|4512.5|4509.5|4512.9|4509.9|4508.6|4505.6|0
1595595000000|2020-07-24 12:50:00|4512.4|4509.4|4511.5|4508.5|4514.6|4511.6|4511.5|4508.5|0
1595595300000|2020-07-24 12:55:00|4511.6|4508.6|4505.7|4502.7|4512.2|4509.2|4505.5|4502.5|0
1595595600000|2020-07-24 13:00:00|4505.9|4502.9|4501|4498|4505.9|4502.9|4501|4498|0
1595595900000|2020-07-24 13:05:00|4500.9|4497.9|4497.7|4494.7|4502.8|4499.8|4496.9|4493.9|0
1595596200000|2020-07-24 13:10:00|4497.1|4494.1|4493|4490|4497.2|4494.2|4489.9|4486.9|0
1595596500000|2020-07-24 13:15:00|4492.7|4489.7|4499.4|4496.4|4500|4497|4491.5|4488.5|0
1595596800000|2020-07-24 13:20:00|4498.7|4495.7|4498.3|4495.3|4501.2|4498.2|4497.6|4494.6|0
1595597100000|2020-07-24 13:25:00|4498.8|4495.8|4492.7|4489.7|4499.7|4496.7|4490.8|4487.8|0
1595597400000|2020-07-24 13:30:00|4491.8|4488.8|4493.4|4491.6|4514.2|4512.4|4475.7|4473.9|0
1595597700000|2020-07-24 13:35:00|4492.8|4491|4452.6|4450.8|4492.8|4491|4438.3|4436.5|0
1595598000000|2020-07-24 13:40:00|4453|4451.2|4474.2|4472.4|4476.2|4474.4|4437|4435.2|0
1595598300000|2020-07-24 13:45:00|4474|4472.2|4450.8|4449|4474|4472.2|4450.7|4448.9|0
1595598600000|2020-07-24 13:50:00|4451.4|4449.6|4458.4|4456.6|4467.4|4465.6|4442.1|4440.3|0
1595598900000|2020-07-24 13:55:00|4458.1|4456.3|4488.5|4486.7|4491.4|4489.6|4453.9|4452.1|0
1595599200000|2020-07-24 14:00:00|4488.1|4486.3|4498|4496.2|4503.4|4501.6|4485.7|4483.9|0
1595599500000|2020-07-24 14:05:00|4498.9|4497.1|4521.2|4519.4|4522.5|4520.7|4494.1|4492.3|0
1595599800000|2020-07-24 14:10:00|4521.6|4519.8|4495|4493.2|4521.6|4519.8|4492.8|4491|0
1595600100000|2020-07-24 14:15:00|4494.9|4493.1|4513.7|4511.9|4517.3|4515.5|4492.1|4490.3|0
1595600400000|2020-07-24 14:20:00|4513.8|4512|4532|4530.2|4539|4537.2|4513.8|4512|0
1595600700000|2020-07-24 14:25:00|4532.2|4530.4|4533.7|4531.9|4537.4|4535.6|4521.8|4520|0
1595601000000|2020-07-24 14:30:00|4534.2|4532.4|4505.9|4504.1|4537.1|4535.3|4500.6|4498.8|0
1595601300000|2020-07-24 14:35:00|4506.8|4505|4507.7|4505.9|4516.5|4514.7|4501|4499.2|0
1595601600000|2020-07-24 14:40:00|4507.8|4506|4524.8|4523|4527.4|4525.6|4507.8|4506|0
1595601900000|2020-07-24 14:45:00|4525|4523.2|4524.5|4522.7|4532.7|4530.9|4517.9|4516.1|0
1595602200000|2020-07-24 14:50:00|4524.6|4522.8|4539.5|4537.7|4541.1|4539.3|4521.2|4519.4|0
1595602500000|2020-07-24 14:55:00|4539.8|4538|4564.9|4563.1|4565.3|4563.5|4539.8|4538|0
1595602800000|2020-07-24 15:00:00|4564.8|4563|4556.1|4554.3|4570.9|4569.1|4555.9|4554.1|0
1595603100000|2020-07-24 15:05:00|4556.2|4554.4|4565.9|4564.1|4571.4|4569.6|4553.7|4551.9|0
1595603400000|2020-07-24 15:10:00|4565.6|4563.8|4564.2|4562.4|4568.2|4566.4|4558.4|4556.6|0
1595603700000|2020-07-24 15:15:00|4564.3|4562.5|4554.7|4552.9|4569.3|4567.5|4550.4|4548.6|0
1595604000000|2020-07-24 15:20:00|4555.5|4553.7|4574.3|4572.5|4574.8|4573|4555.5|4553.7|0
1595604300000|2020-07-24 15:25:00|4573.8|4572|4578.6|4576.8|4583.2|4581.4|4572.4|4570.6|0
1595604600000|2020-07-24 15:30:00|4578.4|4576.6|4567.9|4566.1|4578.4|4576.6|4565.4|4563.6|0
1595604900000|2020-07-24 15:35:00|4567.8|4566|4554.4|4552.6|4568.5|4566.7|4554.1|4552.3|0
1595605200000|2020-07-24 15:40:00|4554.7|4552.9|4571.1|4569.3|4571.6|4569.8|4554.7|4552.9|0
1595605500000|2020-07-24 15:45:00|4571|4569.2|4555.4|4553.6|4574.2|4572.4|4554.1|4552.3|0
1595605800000|2020-07-24 15:50:00|4555.3|4553.5|4557.3|4555.5|4561|4559.2|4553.4|4551.6|0
1595606100000|2020-07-24 15:55:00|4557.4|4555.6|4567.6|4565.8|4567.7|4565.9|4549.6|4547.8|0
1595606400000|2020-07-24 16:00:00|4568|4566.2|4553|4551.2|4568.6|4566.8|4550.8|4549|0
1595606700000|2020-07-24 16:05:00|4552.9|4551.1|4542.5|4540.7|4555.1|4553.3|4537.9|4536.1|0
1595607000000|2020-07-24 16:10:00|4542.4|4540.6|4525.2|4523.4|4546.3|4544.5|4525.2|4523.4|0
1595607300000|2020-07-24 16:15:00|4523.4|4521.6|4522.4|4520.6|4529.1|4527.3|4520.6|4518.8|0
1595607600000|2020-07-24 16:20:00|4522.6|4520.8|4521.3|4519.5|4530.8|4529|4519.9|4518.1|0
1595607900000|2020-07-24 16:25:00|4521.2|4519.4|4541.5|4539.7|4542.6|4540.8|4521.2|4519.4|0
1595608200000|2020-07-24 16:30:00|4541.6|4539.8|4539|4537.2|4543.3|4541.5|4535.1|4533.3|0
1595608500000|2020-07-24 16:35:00|4539.6|4537.8|4538.4|4536.6|4541.6|4539.8|4536.6|4534.8|0
1595608800000|2020-07-24 16:40:00|4538.5|4536.7|4525.1|4523.3|4539.3|4537.5|4523.8|4522|0
1595609100000|2020-07-24 16:45:00|4525|4523.2|4526.5|4524.7|4529.1|4527.3|4521.2|4519.4|0
1595609400000|2020-07-24 16:50:00|4526.8|4525|4523.5|4521.7|4529.2|4527.4|4518.8|4517|0
1595609700000|2020-07-24 16:55:00|4523.7|4521.9|4521|4519.2|4524.4|4522.6|4517.1|4515.3|0
1595610000000|2020-07-24 17:00:00|4520.8|4519|4525.8|4524|4532.1|4530.3|4518.3|4516.5|0
1595610300000|2020-07-24 17:05:00|4525.5|4523.7|4514.3|4512.5|4527.6|4525.8|4510|4508.2|0
1595610600000|2020-07-24 17:10:00|4514|4512.2|4498.2|4496.4|4514.1|4512.3|4498.2|4496.4|0
1595610900000|2020-07-24 17:15:00|4499.2|4497.4|4502.6|4500.8|4503.7|4501.9|4496.2|4494.4|0
1595611200000|2020-07-24 17:20:00|4503|4501.2|4511.3|4509.5|4511.8|4510|4502.8|4501|0
1595611500000|2020-07-24 17:25:00|4511.5|4509.7|4525.3|4523.5|4525.8|4524|4511.1|4509.3|0
1595611800000|2020-07-24 17:30:00|4525.4|4523.6|4519|4517.2|4526|4524.2|4518.2|4516.4|0
1595612100000|2020-07-24 17:35:00|4518.8|4517|4531.7|4529.9|4531.7|4529.9|4518.8|4517|0
1595612400000|2020-07-24 17:40:00|4532.6|4530.8|4537.3|4535.5|4542.2|4540.4|4532.5|4530.7|0
1595612700000|2020-07-24 17:45:00|4537.4|4535.6|4553.7|4551.9|4553.7|4551.9|4536.5|4534.7|0
1595613000000|2020-07-24 17:50:00|4553.5|4551.7|4546.2|4544.4|4553.9|4552.1|4542.3|4540.5|0
1595613300000|2020-07-24 17:55:00|4546.1|4544.3|4545.6|4543.8|4547.8|4546|4543.7|4541.9|0
1595613600000|2020-07-24 18:00:00|4545.7|4543.9|4555.2|4553.4|4558.6|4556.8|4543.2|4541.4|0
1595613900000|2020-07-24 18:05:00|4555.3|4553.5|4560.8|4559|4562.9|4561.1|4552.6|4550.8|0
1595614200000|2020-07-24 18:10:00|4560.9|4559.1|4554.3|4552.5|4564|4562.2|4552.4|4550.6|0
1595614500000|2020-07-24 18:15:00|4554.4|4552.6|4547.2|4545.4|4557.4|4555.6|4545.9|4544.1|0
1595614800000|2020-07-24 18:20:00|4547.6|4545.8|4553.3|4551.5|4553.8|4552|4547.1|4545.3|0
1595615100000|2020-07-24 18:25:00|4553|4551.2|4564.7|4562.9|4564.7|4562.9|4552.3|4550.5|0
1595615400000|2020-07-24 18:30:00|4565.1|4563.3|4550.9|4549.1|4565.1|4563.3|4550.1|4548.3|0
1595615700000|2020-07-24 18:35:00|4550.8|4549|4554.5|4552.7|4554.6|4552.8|4543.6|4541.8|0
1595616000000|2020-07-24 18:40:00|4554.3|4552.5|4548.4|4546.6|4555.7|4553.9|4547.4|4545.6|0
1595616300000|2020-07-24 18:45:00|4548.5|4546.7|4542|4540.2|4551.4|4549.6|4540.5|4538.7|0
1595616600000|2020-07-24 18:50:00|4542.5|4540.7|4536.6|4534.8|4546.2|4544.4|4536.1|4534.3|0
1595616900000|2020-07-24 18:55:00|4537.1|4535.3|4547|4545.2|4547.4|4545.6|4533.2|4531.4|0
1595617200000|2020-07-24 19:00:00|4546.2|4544.4|4550|4548.2|4550.8|4549|4541.2|4539.4|0
1595617500000|2020-07-24 19:05:00|4550.1|4548.3|4552.8|4551|4555.6|4553.8|4548.4|4546.6|0
1595617800000|2020-07-24 19:10:00|4552.9|4551.1|4553.7|4551.9|4560.1|4558.3|4550.8|4549|0
1595618100000|2020-07-24 19:15:00|4553.6|4551.8|4541.8|4540|4554.5|4552.7|4540.3|4538.5|0
1595618400000|2020-07-24 19:20:00|4542|4540.2|4538.3|4536.5|4546.7|4544.9|4537.9|4536.1|0
1595618700000|2020-07-24 19:25:00|4538|4536.2|4533.1|4531.3|4543.7|4541.9|4530.6|4528.8|0
1595619000000|2020-07-24 19:30:00|4532.2|4530.4|4528.4|4526.6|4536.6|4534.8|4525.8|4524|0
1595619300000|2020-07-24 19:35:00|4528.7|4526.9|4543.6|4541.8|4547.3|4545.5|4528.7|4526.9|0
1595619600000|2020-07-24 19:40:00|4543.5|4541.7|4538.2|4536.4|4547.6|4545.8|4537.3|4535.5|0
1595619900000|2020-07-24 19:45:00|4537.9|4536.1|4540.2|4538.4|4541.8|4540|4534.1|4532.3|0
1595620200000|2020-07-24 19:50:00|4537.9|4536.1|4543.6|4541.8|4546.9|4545.1|4535.7|4533.9|0
1595620500000|2020-07-24 19:55:00|4543.3|4541.5|4541.9|4540.1|4545.6|4543.8|4539.6|4537.8|0
1595620800000|2020-07-24 20:00:00|4542.5|4539.5|4545.4|4542.4|4546.8|4543.8|4542.2|4539.2|0
1595621100000|2020-07-24 20:05:00|4545.6|4542.6|4544.2|4541.2|4545.7|4542.7|4543.8|4540.8|0
1595621400000|2020-07-24 20:10:00|4544.1|4541.1|4542.5|4539.5|4544.7|4541.7|4542.5|4539.5|0
1595621700000|2020-07-24 20:15:00|4542.4|4539.4|4541.7|4538.7|4542.5|4539.5|4541.5|4538.5|0
1595622000000|2020-07-24 20:20:00|4541.6|4538.6|4542.4|4539.4|4542.4|4539.4|4540.7|4537.7|0
1595622300000|2020-07-24 20:25:00|4542.3|4539.3|4540.3|4537.3|4542.5|4539.5|4540.2|4537.2|0
1595622600000|2020-07-24 20:30:00|4540.6|4537.6|4540.4|4537.4|4541.5|4538.5|4539.8|4536.8|0
1595622900000|2020-07-24 20:35:00|4540.3|4537.3|4540.3|4537.3|4540.4|4537.4|4540|4537|0
1595623200000|2020-07-24 20:40:00|4540.1|4537.1|4541.3|4538.3|4541.3|4538.3|4539.9|4536.9|0
1595623500000|2020-07-24 20:45:00|4541.2|4538.2|4541.1|4538.1|4541.7|4538.7|4541|4538|0
1595623800000|2020-07-24 20:50:00|4541|4538|4541.5|4538.5|4541.6|4538.6|4540.8|4537.8|0
1595624100000|2020-07-24 20:55:00|4541.4|4538.4|4540.7|4537.7|4541.4|4538.4|4540.2|4537.2|0
1595800800000|2020-07-26 22:00:00|4562.6|4557.6|4557|4552|4564.3|4559.3|4555.8|4550.8|0
1595801100000|2020-07-26 22:05:00|4556.9|4551.9|4551.2|4546.2|4559|4554|4550.9|4545.9|0
1595801400000|2020-07-26 22:10:00|4550.7|4545.7|4546.2|4541.2|4554.3|4549.3|4542.5|4537.5|0
1595801700000|2020-07-26 22:15:00|4546.3|4541.3|4535.8|4530.8|4548.9|4543.9|4534.5|4529.5|0
1595802000000|2020-07-26 22:20:00|4535.9|4530.9|4531|4526|4539.5|4534.5|4527.2|4522.2|0
1595802300000|2020-07-26 22:25:00|4531.1|4526.1|4537.2|4532.2|4539.2|4534.2|4531|4526|0
1595802600000|2020-07-26 22:30:00|4537.1|4532.1|4538.2|4533.2|4538.5|4533.5|4533.7|4528.7|0
1595802900000|2020-07-26 22:35:00|4538.1|4533.1|4538.6|4533.6|4541.1|4536.1|4537.9|4532.9|0
1595803200000|2020-07-26 22:40:00|4538.5|4533.5|4538.4|4533.4|4539.2|4534.2|4537.3|4532.3|0
1595803500000|2020-07-26 22:45:00|4538.5|4533.5|4535.2|4530.2|4538.7|4533.7|4531|4526|0
1595803800000|2020-07-26 22:50:00|4535.1|4530.1|4531|4526|4535.6|4530.6|4528.8|4523.8|0
1595804100000|2020-07-26 22:55:00|4531.2|4526.2|4532.6|4527.6|4532.7|4527.7|4529.3|4524.3|0
1595804400000|2020-07-26 23:00:00|4532.7|4527.7|4522.8|4517.8|4534.9|4529.9|4519.5|4514.5|0
1595804700000|2020-07-26 23:05:00|4522.7|4517.7|4520.4|4515.4|4522.7|4517.7|4514.5|4509.5|0
1595805000000|2020-07-26 23:10:00|4520.3|4515.3|4517.1|4512.1|4522.4|4517.4|4517.1|4512.1|0
1595805300000|2020-07-26 23:15:00|4517|4512|4523.8|4518.8|4523.8|4518.8|4515.5|4510.5|0
1595805600000|2020-07-26 23:20:00|4524|4519|4522.7|4517.7|4525.1|4520.1|4522.3|4517.3|0
1595805900000|2020-07-26 23:25:00|4522.9|4517.9|4521.9|4516.9|4524.7|4519.7|4521.5|4516.5|0
1595806200000|2020-07-26 23:30:00|4522.2|4517.2|4528.1|4523.1|4529.5|4524.5|4522.2|4517.2|0
1595806500000|2020-07-26 23:35:00|4528.2|4523.2|4529.9|4524.9|4530.6|4525.6|4527.6|4522.6|0
1595806800000|2020-07-26 23:40:00|4529.6|4524.6|4532.2|4527.2|4533.6|4528.6|4528.8|4523.8|0
1595807100000|2020-07-26 23:45:00|4532.4|4527.4|4533.1|4528.1|4534.7|4529.7|4531.9|4526.9|0
1595807400000|2020-07-26 23:50:00|4533.2|4528.2|4530.2|4525.2|4536.8|4531.8|4529.3|4524.3|0
1595807700000|2020-07-26 23:55:00|4530.4|4525.4|4530.6|4525.6|4533.5|4528.5|4530.2|4525.2|0
1595808000000|2020-07-27 00:00:00|4530.7|4525.7|4538|4533|4538.3|4533.3|4528.4|4523.4|0
1595808300000|2020-07-27 00:05:00|4538.1|4533.1|4542.2|4537.2|4542.2|4537.2|4535.8|4530.8|0
1595808600000|2020-07-27 00:10:00|4542.1|4537.1|4546.5|4541.5|4547.5|4542.5|4541.3|4536.3|0
1595808900000|2020-07-27 00:15:00|4546|4541|4549.8|4544.8|4551|4546|4544.1|4539.1|0
1595809200000|2020-07-27 00:20:00|4549.7|4544.7|4551.7|4546.7|4553.9|4548.9|4548.8|4543.8|0
1595809500000|2020-07-27 00:25:00|4551.9|4546.9|4558.3|4553.3|4558.4|4553.4|4549.8|4544.8|0
1595809800000|2020-07-27 00:30:00|4558.2|4553.2|4552.2|4547.2|4560.9|4555.9|4551.9|4546.9|0
1595810100000|2020-07-27 00:35:00|4552|4547|4553.1|4548.1|4553.9|4548.9|4550.5|4545.5|0
1595810400000|2020-07-27 00:40:00|4553.2|4548.2|4553.3|4548.3|4553.3|4548.3|4549.6|4544.6|0
1595810700000|2020-07-27 00:45:00|4553.2|4548.2|4553.1|4548.1|4554.7|4549.7|4552.8|4547.8|0
1595811000000|2020-07-27 00:50:00|4553|4548|4553.1|4548.1|4554.5|4549.5|4551.9|4546.9|0
1595811300000|2020-07-27 00:55:00|4553|4548|4552.3|4547.3|4554.3|4549.3|4551.9|4546.9|0
1595811600000|2020-07-27 01:00:00|4552.4|4547.4|4559.4|4554.4|4559.6|4554.6|4550.3|4545.3|0
1595811900000|2020-07-27 01:05:00|4559.3|4554.3|4560.5|4555.5|4563.8|4558.8|4559.3|4554.3|0
1595812200000|2020-07-27 01:10:00|4560.6|4555.6|4559.5|4554.5|4561.8|4556.8|4557.4|4552.4|0
1595812500000|2020-07-27 01:15:00|4559.7|4554.7|4559.5|4554.5|4560.7|4555.7|4556.6|4551.6|0
1595812800000|2020-07-27 01:20:00|4559.4|4554.4|4557.7|4552.7|4560.1|4555.1|4556.9|4551.9|0
1595813100000|2020-07-27 01:25:00|4557.8|4552.8|4558.9|4553.9|4559.6|4554.6|4554|4549|0
1595813400000|2020-07-27 01:30:00|4558.8|4553.8|4554.6|4549.6|4561|4556|4554|4549|0
1595813700000|2020-07-27 01:35:00|4554.5|4549.5|4556.9|4551.9|4559.3|4554.3|4553.3|4548.3|0
1595814000000|2020-07-27 01:40:00|4556.8|4551.8|4553.2|4548.2|4557.4|4552.4|4551.2|4546.2|0
1595814300000|2020-07-27 01:45:00|4553.1|4548.1|4554|4549|4555.1|4550.1|4551.4|4546.4|0
1595814600000|2020-07-27 01:50:00|4554.1|4549.1|4555.6|4550.6|4557.6|4552.6|4553.9|4548.9|0
1595814900000|2020-07-27 01:55:00|4555.5|4550.5|4555.8|4550.8|4559.9|4554.9|4554.1|4549.1|0
1595815200000|2020-07-27 02:00:00|4555.9|4550.9|4556.9|4551.9|4558.8|4553.8|4555.8|4550.8|0
1595815500000|2020-07-27 02:05:00|4557|4552|4560.7|4555.7|4561.3|4556.3|4555.9|4550.9|0
1595815800000|2020-07-27 02:10:00|4560.5|4555.5|4560.2|4555.2|4562.6|4557.6|4559.5|4554.5|0
1595816100000|2020-07-27 02:15:00|4560.1|4555.1|4558.1|4553.1|4560.1|4555.1|4556.4|4551.4|0
1595816400000|2020-07-27 02:20:00|4558.3|4553.3|4553.5|4548.5|4558.3|4553.3|4551.5|4546.5|0
1595816700000|2020-07-27 02:25:00|4553.4|4548.4|4548.6|4543.6|4554.3|4549.3|4545.9|4540.9|0
1595817000000|2020-07-27 02:30:00|4548.9|4543.9|4558.4|4553.4|4560.4|4555.4|4548.4|4543.4|0
1595817300000|2020-07-27 02:35:00|4558.3|4553.3|4558.4|4553.4|4561|4556|4556.6|4551.6|0
1595817600000|2020-07-27 02:40:00|4558.5|4553.5|4561.9|4556.9|4562.8|4557.8|4556.9|4551.9|0
1595817900000|2020-07-27 02:45:00|4562.1|4557.1|4571.4|4566.4|4574.7|4569.7|4562.1|4557.1|0
1595818200000|2020-07-27 02:50:00|4571.7|4566.7|4569.6|4564.6|4572|4567|4569|4564|0
1595818500000|2020-07-27 02:55:00|4569.7|4564.7|4571|4566|4571.2|4566.2|4569.6|4564.6|0
1595818800000|2020-07-27 03:00:00|4571.1|4566.1|4571.8|4566.8|4573.7|4568.7|4569.4|4564.4|0
1595819100000|2020-07-27 03:05:00|4571.9|4566.9|4571.3|4566.3|4573.6|4568.6|4570.1|4565.1|0
1595819400000|2020-07-27 03:10:00|4571.2|4566.2|4572.1|4567.1|4572.2|4567.2|4569.9|4564.9|0
1595819700000|2020-07-27 03:15:00|4572.2|4567.2|4567.8|4562.8|4573.8|4568.8|4567.5|4562.5|0
1595820000000|2020-07-27 03:20:00|4567.9|4562.9|4569.7|4564.7|4569.7|4564.7|4567.3|4562.3|0
1595820300000|2020-07-27 03:25:00|4569.6|4564.6|4568.9|4563.9|4572.2|4567.2|4568.3|4563.3|0
1595820600000|2020-07-27 03:30:00|4568.8|4563.8|4571.2|4566.2|4572|4567|4568.6|4563.6|0
1595820900000|2020-07-27 03:35:00|4571.1|4566.1|4568.5|4563.5|4572.5|4567.5|4567.6|4562.6|0
1595821200000|2020-07-27 03:40:00|4568.3|4563.3|4566.9|4561.9|4568.9|4563.9|4566|4561|0
1595821500000|2020-07-27 03:45:00|4567.1|4562.1|4567.1|4562.1|4567.3|4562.3|4563.2|4558.2|0
1595821800000|2020-07-27 03:50:00|4567.4|4562.4|4568.4|4563.4|4569.4|4564.4|4567.2|4562.2|0
1595822100000|2020-07-27 03:55:00|4568.2|4563.2|4569.8|4564.8|4572|4567|4568.2|4563.2|0
1595822400000|2020-07-27 04:00:00|4569.7|4564.7|4569.1|4564.1|4570.9|4565.9|4567.8|4562.8|0
1595822700000|2020-07-27 04:05:00|4569|4564|4571.1|4566.1|4572.2|4567.2|4568.5|4563.5|0
1595823000000|2020-07-27 04:10:00|4571|4566|4569.2|4564.2|4571.6|4566.6|4568.8|4563.8|0
1595823300000|2020-07-27 04:15:00|4569.1|4564.1|4569.6|4564.6|4570.1|4565.1|4568.6|4563.6|0
1595823600000|2020-07-27 04:20:00|4569.7|4564.7|4570|4565|4570.8|4565.8|4569|4564|0
1595823900000|2020-07-27 04:25:00|4569.9|4564.9|4572.4|4567.4|4572.5|4567.5|4569.4|4564.4|0
1595824200000|2020-07-27 04:30:00|4572.3|4567.3|4572.2|4567.2|4572.5|4567.5|4570.3|4565.3|0
1595824500000|2020-07-27 04:35:00|4572.5|4567.5|4572.3|4567.3|4574.6|4569.6|4572|4567|0
1595824800000|2020-07-27 04:40:00|4572.2|4567.2|4571.7|4566.7|4572.6|4567.6|4570.7|4565.7|0
1595825100000|2020-07-27 04:45:00|4571.5|4566.5|4570|4565|4572.1|4567.1|4569|4564|0
1595825400000|2020-07-27 04:50:00|4570.1|4565.1|4569.9|4564.9|4572.2|4567.2|4569.8|4564.8|0
1595825700000|2020-07-27 04:55:00|4569.8|4564.8|4568.3|4563.3|4569.8|4564.8|4567.7|4562.7|0
1595826000000|2020-07-27 05:00:00|4568.4|4563.4|4568.5|4563.5|4569.2|4564.2|4566|4561|0
1595826300000|2020-07-27 05:05:00|4568.4|4563.4|4564.8|4559.8|4568.4|4563.4|4562.8|4557.8|0
1595826600000|2020-07-27 05:10:00|4564.9|4559.9|4564.5|4559.5|4566.1|4561.1|4563.5|4558.5|0
1595826900000|2020-07-27 05:15:00|4564.4|4559.4|4565.1|4560.1|4565.2|4560.2|4562.1|4557.1|0
1595827200000|2020-07-27 05:20:00|4564.9|4559.9|4567.2|4562.2|4567.8|4562.8|4564.4|4559.4|0
1595827500000|2020-07-27 05:25:00|4567.4|4562.4|4567.2|4562.2|4568.1|4563.1|4566.5|4561.5|0
1595827800000|2020-07-27 05:30:00|4567.4|4562.4|4567.7|4562.7|4570.1|4565.1|4567|4562|0
1595828100000|2020-07-27 05:35:00|4567.8|4562.8|4565.3|4560.3|4568|4563|4563.9|4558.9|0
1595828400000|2020-07-27 05:40:00|4565.2|4560.2|4564.8|4559.8|4566.6|4561.6|4564.2|4559.2|0
1595828700000|2020-07-27 05:45:00|4564.9|4559.9|4566.4|4561.4|4568.3|4563.3|4564.6|4559.6|0
1595829000000|2020-07-27 05:50:00|4566.5|4561.5|4562.1|4557.1|4566.5|4561.5|4560.9|4555.9|0
1595829300000|2020-07-27 05:55:00|4562.2|4557.2|4561.4|4556.4|4565.1|4560.1|4561.3|4556.3|0
1595829600000|2020-07-27 06:00:00|4561.7|4556.7|4564.4|4559.4|4566.1|4561.1|4561.1|4556.1|0
1595829900000|2020-07-27 06:05:00|4564.5|4559.5|4563.4|4558.4|4564.5|4559.5|4560.9|4555.9|0
1595830200000|2020-07-27 06:10:00|4563.3|4558.3|4561.9|4556.9|4563.7|4558.7|4560.6|4555.6|0
1595830500000|2020-07-27 06:15:00|4561.8|4556.8|4564.1|4559.1|4565|4560|4561.1|4556.1|0
1595830800000|2020-07-27 06:20:00|4564.2|4559.2|4561.8|4556.8|4565.2|4560.2|4561.4|4556.4|0
1595831100000|2020-07-27 06:25:00|4561.7|4556.7|4561|4556|4563.7|4558.7|4560.2|4555.2|0
1595831400000|2020-07-27 06:30:00|4561.1|4556.1|4567.6|4562.6|4568.1|4563.1|4561|4556|0
1595831700000|2020-07-27 06:35:00|4567.8|4562.8|4566.5|4561.5|4567.9|4562.9|4565.7|4560.7|0
1595832000000|2020-07-27 06:40:00|4566.6|4561.6|4569.1|4564.1|4569.7|4564.7|4566.5|4561.5|0
1595832300000|2020-07-27 06:45:00|4569.4|4564.4|4566.9|4561.9|4569.8|4564.8|4566.2|4561.2|0
1595832600000|2020-07-27 06:50:00|4567|4562|4570.3|4565.3|4570.5|4565.5|4566.6|4561.6|0
1595832900000|2020-07-27 06:55:00|4570.2|4565.2|4568.7|4563.7|4571|4566|4568.1|4563.1|0
1595833200000|2020-07-27 07:00:00|4568.6|4563.6|4567.1|4562.1|4569.5|4564.5|4563|4558|0
1595833500000|2020-07-27 07:05:00|4567.3|4562.3|4565.9|4560.9|4570.3|4565.3|4565.2|4560.2|0
1595833800000|2020-07-27 07:10:00|4566|4561|4564|4559|4567.6|4562.6|4563.9|4558.9|0
1595834100000|2020-07-27 07:15:00|4564.1|4559.1|4562.3|4557.3|4565.1|4560.1|4561.1|4556.1|0
1595834400000|2020-07-27 07:20:00|4562.1|4557.1|4562.4|4557.4|4563.2|4558.2|4559.6|4554.6|0
1595834700000|2020-07-27 07:25:00|4562.2|4557.2|4559.2|4554.2|4562.2|4557.2|4556.1|4551.1|0
1595835000000|2020-07-27 07:30:00|4559.3|4554.3|4555.5|4550.5|4560.6|4555.6|4552.7|4547.7|0
1595835300000|2020-07-27 07:35:00|4555.6|4550.6|4557.3|4552.3|4558.7|4553.7|4552.4|4547.4|0
1595835600000|2020-07-27 07:40:00|4557.2|4552.2|4558.2|4553.2|4559.4|4554.4|4556.4|4551.4|0
1595835900000|2020-07-27 07:45:00|4558.1|4553.1|4557.5|4552.5|4560.1|4555.1|4557.2|4552.2|0
1595836200000|2020-07-27 07:50:00|4557.6|4552.6|4557.5|4552.5|4559|4554|4556.4|4551.4|0
1595836500000|2020-07-27 07:55:00|4557.6|4552.6|4561.6|4556.6|4561.8|4556.8|4555.8|4550.8|0
1595836800000|2020-07-27 08:00:00|4561.8|4556.8|4555.8|4552.8|4562.2|4558.8|4551|4548|0
1595837100000|2020-07-27 08:05:00|4556.9|4553.9|4553.6|4550.6|4560.1|4557.1|4552.3|4549.3|0
1595837400000|2020-07-27 08:10:00|4552.7|4549.7|4558|4555|4560.4|4557.4|4552.7|4549.7|0
1595837700000|2020-07-27 08:15:00|4557.9|4554.9|4556.8|4553.8|4561.6|4558.6|4556.8|4553.8|0
1595838000000|2020-07-27 08:20:00|4556.7|4553.7|4555.4|4552.4|4558.7|4555.7|4555.4|4552.4|0
1595838300000|2020-07-27 08:25:00|4555.2|4552.2|4553.4|4550.4|4556.6|4553.6|4551.2|4548.2|0
1595838600000|2020-07-27 08:30:00|4553.3|4550.3|4552|4549|4554.6|4551.6|4552|4549|0
1595838900000|2020-07-27 08:35:00|4553.4|4550.4|4552.4|4549.4|4557|4554|4551.4|4548.4|0
1595839200000|2020-07-27 08:40:00|4552.5|4549.5|4555.2|4552.2|4557.2|4554.2|4552|4549|0
1595839500000|2020-07-27 08:45:00|4554.9|4551.9|4553.8|4550.8|4555.2|4552.2|4552.7|4549.7|0
1595839800000|2020-07-27 08:50:00|4553.9|4550.9|4552.4|4549.4|4555.6|4552.6|4552.3|4549.3|0
1595840100000|2020-07-27 08:55:00|4552.3|4549.3|4553|4550|4553.6|4550.6|4552.1|4549.1|0
1595840400000|2020-07-27 09:00:00|4552.5|4549.5|4553|4550|4554.1|4551.1|4552.4|4549.4|0
1595840700000|2020-07-27 09:05:00|4553.4|4550.4|4550.9|4547.9|4553.6|4550.6|4550.9|4547.9|0
1595841000000|2020-07-27 09:10:00|4551|4548|4552.2|4549.2|4553.8|4550.8|4550.6|4547.6|0
1595841300000|2020-07-27 09:15:00|4552.7|4549.7|4554.6|4551.6|4556.3|4553.3|4552.1|4549.1|0
1595841600000|2020-07-27 09:20:00|4554.7|4551.7|4553.4|4550.4|4555.1|4552.1|4552.7|4549.7|0
1595841900000|2020-07-27 09:25:00|4553.8|4550.8|4556.5|4553.5|4557.1|4554.1|4553.5|4550.5|0
1595842200000|2020-07-27 09:30:00|4555.8|4552.8|4559.3|4556.3|4559.9|4556.9|4554.8|4551.8|0
1595842500000|2020-07-27 09:35:00|4559.1|4556.1|4560.9|4557.9|4561.9|4558.9|4557.3|4554.3|0
1595842800000|2020-07-27 09:40:00|4561|4558|4560.3|4557.3|4561.7|4558.7|4559.9|4556.9|0
1595843100000|2020-07-27 09:45:00|4560.1|4557.1|4560.4|4557.4|4561.4|4558.4|4559.3|4556.3|0
1595843400000|2020-07-27 09:50:00|4560.2|4557.2|4559.9|4556.9|4560.4|4557.4|4559.1|4556.1|0
1595843700000|2020-07-27 09:55:00|4560|4557|4558.4|4555.4|4560.3|4557.3|4555.7|4552.7|0
1595844000000|2020-07-27 10:00:00|4559.4|4556.4|4560|4557|4560.3|4557.3|4557.6|4554.6|0
1595844300000|2020-07-27 10:05:00|4560.1|4557.1|4558.9|4555.9|4561.2|4558.2|4558.5|4555.5|0
1595844600000|2020-07-27 10:10:00|4559.3|4556.3|4555.8|4552.8|4559.3|4556.3|4555.5|4552.5|0
1595844900000|2020-07-27 10:15:00|4555.9|4552.9|4557.3|4554.3|4559.1|4556.1|4555.7|4552.7|0
1595845200000|2020-07-27 10:20:00|4558.7|4555.7|4560.3|4557.3|4560.3|4557.3|4557.3|4554.3|0
1595845500000|2020-07-27 10:25:00|4558.9|4555.9|4565.5|4562.5|4566|4563|4558.7|4555.7|0
1595845800000|2020-07-27 10:30:00|4565.6|4562.6|4568.7|4565.7|4568.7|4565.7|4564.8|4561.8|0
1595846100000|2020-07-27 10:35:00|4568.8|4565.8|4570.1|4567.1|4570.2|4567.2|4567.1|4564.1|0
1595846400000|2020-07-27 10:40:00|4570.3|4567.3|4570.9|4567.9|4573.8|4570.8|4570.3|4567.3|0
1595846700000|2020-07-27 10:45:00|4571.1|4568.1|4569.4|4566.4|4572.3|4569.3|4569.4|4566.4|0
1595847000000|2020-07-27 10:50:00|4569.6|4566.6|4568.3|4565.3|4570.6|4567.6|4567.9|4564.9|0
1595847300000|2020-07-27 10:55:00|4569.2|4566.2|4566.1|4563.1|4569.2|4566.2|4563.3|4560.3|0
1595847600000|2020-07-27 11:00:00|4566.5|4563.5|4556.9|4553.9|4567.2|4564.2|4556.8|4553.8|0
1595847900000|2020-07-27 11:05:00|4556.6|4553.6|4554.2|4551.2|4558.3|4555.3|4552.2|4549.2|0
1595848200000|2020-07-27 11:10:00|4554.8|4551.8|4549|4546|4554.9|4551.9|4548.6|4545.6|0
1595848500000|2020-07-27 11:15:00|4549.3|4546.3|4555.7|4552.7|4557.1|4554.1|4549.3|4546.3|0
1595848800000|2020-07-27 11:20:00|4555.6|4552.6|4550.3|4547.3|4556.2|4553.2|4550.3|4547.3|0
1595849100000|2020-07-27 11:25:00|4550.2|4547.2|4556.6|4553.6|4556.8|4553.8|4549.5|4546.5|0
1595849400000|2020-07-27 11:30:00|4556.4|4553.4|4556.6|4553.6|4557.4|4554.4|4553.7|4550.7|0
1595849700000|2020-07-27 11:35:00|4556.7|4553.7|4557.3|4554.3|4558.9|4555.9|4556.1|4553.1|0
1595850000000|2020-07-27 11:40:00|4557.2|4554.2|4566.3|4563.3|4566.3|4563.3|4557.2|4554.2|0
1595850300000|2020-07-27 11:45:00|4566.5|4563.5|4563.5|4560.5|4566.9|4563.9|4562.9|4559.9|0
1595850600000|2020-07-27 11:50:00|4563.4|4560.4|4566.2|4563.2|4567.2|4564.2|4563.4|4560.4|0
1595850900000|2020-07-27 11:55:00|4566.3|4563.3|4566.6|4563.6|4566.9|4563.9|4565.3|4562.3|0
1595851200000|2020-07-27 12:00:00|4566.7|4563.7|4562.3|4559.3|4567.5|4564.5|4562.3|4559.3|0
1595851500000|2020-07-27 12:05:00|4562.1|4559.1|4561.1|4558.1|4563.4|4560.4|4559.7|4556.7|0
1595851800000|2020-07-27 12:10:00|4562.1|4559.1|4564|4561|4564.6|4561.6|4561.8|4558.8|0
1595852100000|2020-07-27 12:15:00|4564.1|4561.1|4567.9|4564.9|4568.3|4565.3|4564.1|4561.1|0
1595852400000|2020-07-27 12:20:00|4568|4565|4568.7|4565.7|4568.8|4565.8|4565.7|4562.7|0
1595852700000|2020-07-27 12:25:00|4568.8|4565.8|4568.6|4565.6|4568.9|4565.9|4567.4|4564.4|0
1595853000000|2020-07-27 12:30:00|4568.7|4565.7|4565.6|4562.6|4570.9|4567.9|4565.6|4562.6|0
1595853300000|2020-07-27 12:35:00|4565.4|4562.4|4565.4|4562.4|4567.1|4564.1|4565.3|4562.3|0
1595853600000|2020-07-27 12:40:00|4565.5|4562.5|4563.6|4560.6|4566|4563|4562.6|4559.6|0
1595853900000|2020-07-27 12:45:00|4563.2|4560.2|4561.9|4558.9|4563.2|4560.2|4560.5|4557.5|0
1595854200000|2020-07-27 12:50:00|4561.8|4558.8|4563.3|4560.3|4563.5|4560.5|4560.6|4557.6|0
1595854500000|2020-07-27 12:55:00|4563.4|4560.4|4566.6|4563.6|4566.6|4563.6|4563.3|4560.3|0
1595854800000|2020-07-27 13:00:00|4566.7|4563.7|4566.7|4563.7|4566.9|4563.9|4562|4559|0
1595855100000|2020-07-27 13:05:00|4566.9|4563.9|4574|4571|4577.3|4574.3|4566.6|4563.6|0
1595855400000|2020-07-27 13:10:00|4574.2|4571.2|4574.4|4571.4|4575.4|4572.4|4571.8|4568.8|0
1595855700000|2020-07-27 13:15:00|4574.3|4571.3|4575|4572|4577.7|4574.7|4574|4571|0
1595856000000|2020-07-27 13:20:00|4574.9|4571.9|4573.4|4570.4|4575.6|4572.6|4571.7|4568.7|0
1595856300000|2020-07-27 13:25:00|4573.3|4570.3|4561.8|4558.8|4573.6|4570.6|4560.3|4557.3|0
1595856600000|2020-07-27 13:30:00|4564.7|4561.7|4559.8|4558|4567.9|4566.1|4542.3|4540.5|0
1595856900000|2020-07-27 13:35:00|4560|4558.2|4570.9|4569.1|4573.6|4571.8|4556.3|4554.5|0
1595857200000|2020-07-27 13:40:00|4569.5|4567.7|4586|4584.2|4591|4589.2|4569.5|4567.7|0
1595857500000|2020-07-27 13:45:00|4585.9|4584.1|4592.8|4591|4592.8|4591|4580.1|4578.3|0
1595857800000|2020-07-27 13:50:00|4592.1|4590.3|4595|4593.2|4599|4597.2|4588.7|4586.9|0
1595858100000|2020-07-27 13:55:00|4595.1|4593.3|4595.8|4594|4598.2|4596.4|4586.2|4584.4|0
1595858400000|2020-07-27 14:00:00|4595.7|4593.9|4595.4|4593.6|4605.2|4603.4|4587.3|4585.5|0
1595858700000|2020-07-27 14:05:00|4595.5|4593.7|4580.9|4579.1|4596|4594.2|4575.8|4574|0
1595859000000|2020-07-27 14:10:00|4581.3|4579.5|4578.7|4576.9|4593.6|4591.8|4576.2|4574.4|0
1595859300000|2020-07-27 14:15:00|4578.8|4577|4584.3|4582.5|4591.1|4589.3|4572.2|4570.4|0
1595859600000|2020-07-27 14:20:00|4583.5|4581.7|4584.6|4582.8|4592.4|4590.6|4575.1|4573.3|0
1595859900000|2020-07-27 14:25:00|4584.5|4582.7|4582|4580.2|4590.1|4588.3|4575.3|4573.5|0
1595860200000|2020-07-27 14:30:00|4582.4|4580.6|4584.8|4583|4591.8|4590|4582.4|4580.6|0
1595860500000|2020-07-27 14:35:00|4584.7|4582.9|4595.3|4593.5|4595.3|4593.5|4580.5|4578.7|0
1595860800000|2020-07-27 14:40:00|4595.8|4594|4588.1|4586.3|4598.3|4596.5|4586.5|4584.7|0
1595861100000|2020-07-27 14:45:00|4588|4586.2|4590.5|4588.7|4595.8|4594|4587.5|4585.7|0
1595861400000|2020-07-27 14:50:00|4589.9|4588.1|4590.3|4588.5|4592.8|4591|4583.9|4582.1|0
1595861700000|2020-07-27 14:55:00|4590.5|4588.7|4585.6|4583.8|4593.5|4591.7|4579.9|4578.1|0
1595862000000|2020-07-27 15:00:00|4585.2|4583.4|4579.8|4578|4585.8|4584|4573.8|4572|0
1595862300000|2020-07-27 15:05:00|4579.2|4577.4|4573.8|4572|4581.5|4579.7|4571|4569.2|0
1595862600000|2020-07-27 15:10:00|4573.7|4571.9|4557.5|4555.7|4575.8|4574|4556.3|4554.5|0
1595862900000|2020-07-27 15:15:00|4558.2|4556.4|4561.3|4559.5|4562.5|4560.7|4551.7|4549.9|0
1595863200000|2020-07-27 15:20:00|4561.9|4560.1|4547|4545.2|4562.1|4560.3|4547|4545.2|0
1595863500000|2020-07-27 15:25:00|4546.8|4545|4541.9|4540.1|4554.5|4552.7|4536.2|4534.4|0
1595863800000|2020-07-27 15:30:00|4542.5|4540.7|4549.2|4547.4|4553.5|4551.7|4541.1|4539.3|0
1595864100000|2020-07-27 15:35:00|4548.2|4546.4|4537|4535.2|4548.2|4546.4|4526|4524.2|0
1595864400000|2020-07-27 15:40:00|4535.6|4533.8|4540|4538.2|4542.3|4540.5|4534.6|4532.8|0
1595864700000|2020-07-27 15:45:00|4538.9|4537.1|4548|4546.2|4550.8|4549|4538|4536.2|0
1595865000000|2020-07-27 15:50:00|4548.2|4546.4|4553.3|4551.5|4553.3|4551.5|4542.9|4541.1|0
1595865300000|2020-07-27 15:55:00|4553.1|4551.3|4548.7|4546.9|4553.2|4551.4|4545.9|4544.1|0
1595865600000|2020-07-27 16:00:00|4548.6|4546.8|4552.1|4550.3|4554|4552.2|4543.7|4541.9|0
1595865900000|2020-07-27 16:05:00|4552.4|4550.6|4551.8|4550|4555.7|4553.9|4547.5|4545.7|0
1595866200000|2020-07-27 16:10:00|4551.9|4550.1|4559.4|4557.6|4559.9|4558.1|4551.7|4549.9|0
1595866500000|2020-07-27 16:15:00|4559.6|4557.8|4551.9|4550.1|4560.2|4558.4|4551.9|4550.1|0
1595866800000|2020-07-27 16:20:00|4551.8|4550|4550.3|4548.5|4556.8|4555|4550.3|4548.5|0
1595867100000|2020-07-27 16:25:00|4550.2|4548.4|4547.6|4545.8|4553.9|4552.1|4547.5|4545.7|0
1595867400000|2020-07-27 16:30:00|4547.7|4545.9|4555.1|4553.3|4556.8|4555|4543.5|4541.7|0
1595867700000|2020-07-27 16:35:00|4555.2|4553.4|4567.1|4565.3|4569.6|4567.8|4554.7|4552.9|0
1595868000000|2020-07-27 16:40:00|4567|4565.2|4565.1|4563.3|4567.3|4565.5|4563.1|4561.3|0
1595868300000|2020-07-27 16:45:00|4565.2|4563.4|4561.4|4559.6|4566.1|4564.3|4560.3|4558.5|0
1595868600000|2020-07-27 16:50:00|4561.2|4559.4|4563.6|4561.8|4567.4|4565.6|4557.4|4555.6|0
1595868900000|2020-07-27 16:55:00|4563.7|4561.9|4567.1|4565.3|4568|4566.2|4563.4|4561.6|0
1595869200000|2020-07-27 17:00:00|4567.2|4565.4|4570.3|4568.5|4571.5|4569.7|4567.2|4565.4|0
1595869500000|2020-07-27 17:05:00|4570.1|4568.3|4566.5|4564.7|4572.2|4570.4|4565.8|4564|0
1595869800000|2020-07-27 17:10:00|4566.4|4564.6|4573.9|4572.1|4573.9|4572.1|4564.4|4562.6|0
1595870100000|2020-07-27 17:15:00|4573.4|4571.6|4574.5|4572.7|4575.9|4574.1|4570|4568.2|0
1595870400000|2020-07-27 17:20:00|4574.6|4572.8|4577.7|4575.9|4579.4|4577.6|4574.6|4572.8|0
1595870700000|2020-07-27 17:25:00|4577.9|4576.1|4583.3|4581.5|4583.4|4581.6|4577.7|4575.9|0
1595871000000|2020-07-27 17:30:00|4583.4|4581.6|4581|4579.2|4583.4|4581.6|4576.9|4575.1|0
1595871300000|2020-07-27 17:35:00|4581.1|4579.3|4583.5|4581.7|4583.5|4581.7|4577.1|4575.3|0
1595871600000|2020-07-27 17:40:00|4583.1|4581.3|4580.8|4579|4586.3|4584.5|4578.7|4576.9|0
1595871900000|2020-07-27 17:45:00|4581.1|4579.3|4583.5|4581.7|4584.1|4582.3|4577.3|4575.5|0
1595872200000|2020-07-27 17:50:00|4583.7|4581.9|4581|4579.2|4583.8|4582|4579.1|4577.3|0
1595872500000|2020-07-27 17:55:00|4580.9|4579.1|4585|4583.2|4585|4583.2|4577.9|4576.1|0
1595872800000|2020-07-27 18:00:00|4585.3|4583.5|4592|4590.2|4594.5|4592.7|4585.2|4583.4|0
1595873100000|2020-07-27 18:05:00|4591.9|4590.1|4598.1|4596.3|4602|4600.2|4591.8|4590|0
1595873400000|2020-07-27 18:10:00|4598.5|4596.7|4601.6|4599.8|4603.3|4601.5|4597.8|4596|0
1595873700000|2020-07-27 18:15:00|4601.7|4599.9|4598.2|4596.4|4604.4|4602.6|4593|4591.2|0
1595874000000|2020-07-27 18:20:00|4598.3|4596.5|4609.2|4607.4|4610.1|4608.3|4598.3|4596.5|0
1595874300000|2020-07-27 18:25:00|4609.5|4607.7|4610.3|4608.5|4611.3|4609.5|4604.5|4602.7|0
1595874600000|2020-07-27 18:30:00|4610.5|4608.7|4610.6|4608.8|4612.6|4610.8|4606.2|4604.4|0
1595874900000|2020-07-27 18:35:00|4610.5|4608.7|4611|4609.2|4615.3|4613.5|4609.8|4608|0
1595875200000|2020-07-27 18:40:00|4611.1|4609.3|4608.5|4606.7|4611.4|4609.6|4605.6|4603.8|0
1595875500000|2020-07-27 18:45:00|4608.2|4606.4|4611|4609.2|4612.2|4610.4|4599.7|4597.9|0
1595875800000|2020-07-27 18:50:00|4611.6|4609.8|4608|4606.2|4615.9|4614.1|4606.5|4604.7|0
1595876100000|2020-07-27 18:55:00|4608.1|4606.3|4606.5|4604.7|4609.9|4608.1|4603.4|4601.6|0
1595876400000|2020-07-27 19:00:00|4606.1|4604.3|4623.3|4621.5|4625.3|4623.5|4606.1|4604.3|0
1595876700000|2020-07-27 19:05:00|4623.4|4621.6|4623.8|4622|4624.7|4622.9|4618.8|4617|0
1595877000000|2020-07-27 19:10:00|4623.7|4621.9|4625.2|4623.4|4628.3|4626.5|4621.8|4620|0
1595877300000|2020-07-27 19:15:00|4626|4624.2|4627.8|4626|4630.4|4628.6|4619.9|4618.1|0
1595877600000|2020-07-27 19:20:00|4627.9|4626.1|4630.4|4628.6|4631.6|4629.8|4627.3|4625.5|0
1595877900000|2020-07-27 19:25:00|4630.3|4628.5|4635.6|4633.8|4637.5|4635.7|4629.8|4628|0
1595878200000|2020-07-27 19:30:00|4635.3|4633.5|4633|4631.2|4638.1|4636.3|4631.6|4629.8|0
1595878500000|2020-07-27 19:35:00|4632.6|4630.8|4631.2|4629.4|4636.6|4634.8|4628.8|4627|0
1595878800000|2020-07-27 19:40:00|4631.8|4630|4631.9|4630.1|4637.1|4635.3|4629.9|4628.1|0
1595879100000|2020-07-27 19:45:00|4631.7|4629.9|4633.4|4631.6|4635.5|4633.7|4629.3|4627.5|0
1595879400000|2020-07-27 19:50:00|4631.5|4629.7|4627.5|4625.7|4631.5|4629.7|4620.7|4618.9|0
1595879700000|2020-07-27 19:55:00|4627|4625.2|4629.4|4627.6|4630.4|4628.6|4624.4|4622.6|0
1595880000000|2020-07-27 20:00:00|4630.5|4627.5|4629.1|4626.1|4632.9|4629.9|4627.8|4624.8|0
1595880300000|2020-07-27 20:05:00|4629.2|4626.2|4632.7|4629.7|4632.7|4629.7|4629.2|4626.2|0
1595880600000|2020-07-27 20:10:00|4632.8|4629.8|4632.9|4629.9|4633.6|4630.6|4632.5|4629.5|0
1595880900000|2020-07-27 20:15:00|4633.1|4630.1|4634.8|4631.8|4635.1|4632.1|4632.7|4629.7|0
1595881200000|2020-07-27 20:20:00|4634.7|4631.7|4634|4631|4634.8|4631.8|4633.3|4630.3|0
1595881500000|2020-07-27 20:25:00|4634.1|4631.1|4632.5|4629.5|4634.1|4631.1|4632.1|4629.1|0
1595881800000|2020-07-27 20:30:00|4632.4|4629.4|4631.5|4628.5|4633.5|4630.5|4631.5|4628.5|0
1595882100000|2020-07-27 20:35:00|4631.6|4628.6|4631.7|4628.7|4632.5|4629.5|4630.5|4627.5|0
1595882400000|2020-07-27 20:40:00|4631.6|4628.6|4633|4630|4634.1|4631.1|4631.6|4628.6|0
1595882700000|2020-07-27 20:45:00|4632.9|4629.9|4632.2|4629.2|4633|4630|4632.2|4629.2|0
1595883000000|2020-07-27 20:50:00|4632.4|4629.4|4632.4|4629.4|4633.3|4630.3|4631.6|4628.6|0
1595883300000|2020-07-27 20:55:00|4632.6|4629.6|4633.3|4630.3|4633.3|4630.3|4632.3|4629.3|0
1595883600000|2020-07-27 21:00:00|4633.4|4630.4|4633.5|4630.5|4633.5|4630.5|4632.6|4629.6|0
1595883900000|2020-07-27 21:05:00|4633.6|4630.6|4633.9|4630.9|4634|4631|4633.6|4630.6|0
1595884200000|2020-07-27 21:10:00|4633.8|4630.8|4632.8|4629.8|4633.9|4630.9|4632.6|4629.6|0
1595884500000|2020-07-27 21:15:00|4632.2|4629.2|4631|4628|4632.2|4629.2|4630|4627|0
1595884800000|2020-07-27 21:20:00|4631.2|4628.2|4631|4628|4631.5|4628.5|4630.3|4627.3|0
1595885100000|2020-07-27 21:25:00|4631.2|4628.2|4632.5|4629.5|4632.7|4629.7|4631.2|4628.2|0
1595885400000|2020-07-27 21:30:00|4632.8|4629.8|4632.1|4629.1|4632.8|4629.8|4631.7|4628.7|0
1595885700000|2020-07-27 21:35:00|4632.2|4629.2|4632.5|4629.5|4632.5|4629.5|4632|4629|0
1595886000000|2020-07-27 21:40:00|4632.6|4629.6|4632.7|4629.7|4633|4630|4632.4|4629.4|0
1595886300000|2020-07-27 21:45:00|4632.6|4629.6|4632.6|4629.6|4632.9|4629.9|4632.5|4629.5|0
1595886600000|2020-07-27 21:50:00|4632.7|4629.7|4632.2|4629.2|4632.7|4629.7|4631.9|4628.9|0
1595886900000|2020-07-27 21:55:00|4632.1|4629.1|4629.4|4626.4|4632.3|4629.3|4629.4|4626.4|0
1595887200000|2020-07-27 22:00:00|4629.3|4626.3|4633|4630|4633.6|4630.6|4629.3|4626.3|0
1595887500000|2020-07-27 22:05:00|4632.9|4629.9|4632.8|4629.8|4632.9|4629.9|4632.3|4629.3|0
1595887800000|2020-07-27 22:10:00|4633|4630|4632.2|4629.2|4633|4630|4632|4629|0
1595888100000|2020-07-27 22:15:00|4632.4|4629.4|4632.8|4629.8|4633|4630|4632.4|4629.4|0
1595888400000|2020-07-27 22:20:00|4632.9|4629.9|4633.5|4630.5|4633.5|4630.5|4632.6|4629.6|0
1595888700000|2020-07-27 22:25:00|4633.7|4630.7|4634.8|4631.8|4634.8|4631.8|4633.6|4630.6|0
1595889000000|2020-07-27 22:30:00|4634.9|4631.9|4635.5|4632.5|4635.7|4632.7|4634.9|4631.9|0
1595889300000|2020-07-27 22:35:00|4635.3|4632.3|4635.9|4632.9|4636.3|4633.3|4635.3|4632.3|0
1595889600000|2020-07-27 22:40:00|4636|4633|4636.2|4633.2|4636.5|4633.5|4635.8|4632.8|0
1595889900000|2020-07-27 22:45:00|4636.1|4633.1|4638|4635|4638.2|4635.2|4636.1|4633.1|0
1595890200000|2020-07-27 22:50:00|4638.2|4635.2|4641.8|4638.8|4642.2|4639.2|4638.2|4635.2|0
1595890500000|2020-07-27 22:55:00|4641.9|4638.9|4641.2|4638.2|4642|4639|4640.6|4637.6|0
1595890800000|2020-07-27 23:00:00|4641.3|4638.3|4644.6|4641.6|4644.8|4641.8|4641.3|4638.3|0
1595891100000|2020-07-27 23:05:00|4644.8|4641.8|4644.4|4641.4|4645.1|4642.1|4644.2|4641.2|0
1595891400000|2020-07-27 23:10:00|4644.1|4641.1|4642.3|4639.3|4644.2|4641.2|4642.3|4639.3|0
1595891700000|2020-07-27 23:15:00|4642.5|4639.5|4640.2|4637.2|4642.6|4639.6|4640.1|4637.1|0
1595892000000|2020-07-27 23:20:00|4640|4637|4640.7|4637.7|4640.8|4637.8|4638.8|4635.8|0
1595892300000|2020-07-27 23:25:00|4640.4|4637.4|4636.9|4633.9|4640.8|4637.8|4636.8|4633.8|0
1595892600000|2020-07-27 23:30:00|4637|4634|4638|4635|4638|4635|4636.7|4633.7|0
1595892900000|2020-07-27 23:35:00|4638.1|4635.1|4638.1|4635.1|4638.5|4635.5|4637.5|4634.5|0
1595893200000|2020-07-27 23:40:00|4638.2|4635.2|4638.7|4635.7|4638.8|4635.8|4638|4635|0
1595893500000|2020-07-27 23:45:00|4638.6|4635.6|4638.2|4635.2|4638.6|4635.6|4637.6|4634.6|0
1595893800000|2020-07-27 23:50:00|4638.4|4635.4|4639.5|4636.5|4640.1|4637.1|4638.1|4635.1|0
1595894100000|2020-07-27 23:55:00|4639.6|4636.6|4641.5|4636.5|4641.5|4638.2|4639.6|4636.1|0
1595894400000|2020-07-28 00:00:00|4641.6|4636.6|4650.1|4645.1|4650.4|4645.4|4639.3|4634.3|0
1595894700000|2020-07-28 00:05:00|4650.2|4645.2|4648.5|4643.5|4652.9|4647.9|4648.1|4643.1|0
1595895000000|2020-07-28 00:10:00|4648.4|4643.4|4647.7|4642.7|4648.8|4643.8|4647.1|4642.1|0
1595895300000|2020-07-28 00:15:00|4647.8|4642.8|4648.5|4643.5|4649.8|4644.8|4646.7|4641.7|0
1595895600000|2020-07-28 00:20:00|4648.6|4643.6|4647.8|4642.8|4650|4645|4646.6|4641.6|0
1595895900000|2020-07-28 00:25:00|4647.7|4642.7|4649.4|4644.4|4649.5|4644.5|4646|4641|0
1595896200000|2020-07-28 00:30:00|4649.5|4644.5|4647.1|4642.1|4649.7|4644.7|4646.8|4641.8|0
1595896500000|2020-07-28 00:35:00|4647|4642|4647.1|4642.1|4648.2|4643.2|4646.6|4641.6|0
1595896800000|2020-07-28 00:40:00|4647.3|4642.3|4649.5|4644.5|4649.6|4644.6|4647.3|4642.3|0
1595897100000|2020-07-28 00:45:00|4649.4|4644.4|4652.8|4647.8|4652.9|4647.9|4648.7|4643.7|0
1595897400000|2020-07-28 00:50:00|4652.9|4647.9|4653.3|4648.3|4653.5|4648.5|4651|4646|0
1595897700000|2020-07-28 00:55:00|4653.6|4648.6|4656.2|4651.2|4657.4|4652.4|4652.3|4647.3|0
1595898000000|2020-07-28 01:00:00|4656.3|4651.3|4660|4655|4661.8|4656.8|4656.3|4651.3|0
1595898300000|2020-07-28 01:05:00|4660.1|4655.1|4663.6|4658.6|4663.7|4658.7|4660.1|4655.1|0
1595898600000|2020-07-28 01:10:00|4663.5|4658.5|4665.9|4660.9|4666.2|4661.2|4662.6|4657.6|0
1595898900000|2020-07-28 01:15:00|4665.8|4660.8|4666.3|4661.3|4667.7|4662.7|4664.2|4659.2|0
1595899200000|2020-07-28 01:20:00|4666.4|4661.4|4665.2|4660.2|4667|4662|4664.7|4659.7|0
1595899500000|2020-07-28 01:25:00|4665.3|4660.3|4664.7|4659.7|4666.8|4661.8|4664|4659|0
1595899800000|2020-07-28 01:30:00|4664.8|4659.8|4662.2|4657.2|4665.1|4660.1|4661.7|4656.7|0
1595900100000|2020-07-28 01:35:00|4662.1|4657.1|4661.3|4656.3|4663.6|4658.6|4659.9|4654.9|0
1595900400000|2020-07-28 01:40:00|4661.6|4656.6|4660.1|4655.1|4662.9|4657.9|4659.8|4654.8|0
1595900700000|2020-07-28 01:45:00|4660|4655|4660.2|4655.2|4662|4657|4659.8|4654.8|0
1595901000000|2020-07-28 01:50:00|4660.1|4655.1|4663.3|4658.3|4663.9|4658.9|4659.7|4654.7|0
1595901300000|2020-07-28 01:55:00|4663.2|4658.2|4660.6|4655.6|4663.4|4658.4|4659.7|4654.7|0
1595901600000|2020-07-28 02:00:00|4660.5|4655.5|4659.4|4654.4|4663.1|4658.1|4658.1|4653.1|0
1595901900000|2020-07-28 02:05:00|4659.3|4654.3|4658.5|4653.5|4659.6|4654.6|4657.4|4652.4|0
1595902200000|2020-07-28 02:10:00|4658.4|4653.4|4660.4|4655.4|4660.7|4655.7|4657.5|4652.5|0
1595902500000|2020-07-28 02:15:00|4660.3|4655.3|4663.1|4658.1|4663.2|4658.2|4660.2|4655.2|0
1595902800000|2020-07-28 02:20:00|4663.2|4658.2|4661.3|4656.3|4663.7|4658.7|4660.7|4655.7|0
1595903100000|2020-07-28 02:25:00|4661.4|4656.4|4663.7|4658.7|4663.7|4658.7|4660.9|4655.9|0
1595903400000|2020-07-28 02:30:00|4663.6|4658.6|4664.3|4659.3|4666.2|4661.2|4663.5|4658.5|0
1595903700000|2020-07-28 02:35:00|4664.2|4659.2|4663.1|4658.1|4664.2|4659.2|4662.6|4657.6|0
1595904000000|2020-07-28 02:40:00|4663|4658|4661.2|4656.2|4663.2|4658.2|4660.6|4655.6|0
1595904300000|2020-07-28 02:45:00|4661.1|4656.1|4661.2|4656.2|4661.6|4656.6|4659.8|4654.8|0
1595904600000|2020-07-28 02:50:00|4661.1|4656.1|4660.5|4655.5|4661.8|4656.8|4659.5|4654.5|0
1595904900000|2020-07-28 02:55:00|4660.6|4655.6|4659.5|4654.5|4661.9|4656.9|4659.1|4654.1|0
1595905200000|2020-07-28 03:00:00|4659.6|4654.6|4656.2|4651.2|4659.9|4654.9|4656|4651|0
1595905500000|2020-07-28 03:05:00|4656.3|4651.3|4655.8|4650.8|4656.7|4651.7|4654.1|4649.1|0
1595905800000|2020-07-28 03:10:00|4655.7|4650.7|4655.8|4650.8|4657.1|4652.1|4654.5|4649.5|0
1595906100000|2020-07-28 03:15:00|4655.7|4650.7|4648.4|4643.4|4655.8|4650.8|4645.8|4640.8|0
1595906400000|2020-07-28 03:20:00|4648.5|4643.5|4645.9|4640.9|4649.1|4644.1|4645.7|4640.7|0
1595906700000|2020-07-28 03:25:00|4646|4641|4647.3|4642.3|4647.6|4642.6|4643.6|4638.6|0
1595907000000|2020-07-28 03:30:00|4647.5|4642.5|4649.7|4644.7|4651.4|4646.4|4646|4641|0
1595907300000|2020-07-28 03:35:00|4649.8|4644.8|4646|4641|4650.8|4645.8|4645.9|4640.9|0
1595907600000|2020-07-28 03:40:00|4646.1|4641.1|4643.2|4638.2|4646.7|4641.7|4643.2|4638.2|0
1595907900000|2020-07-28 03:45:00|4643|4638|4644.7|4639.7|4645.7|4640.7|4640.8|4635.8|0
1595908200000|2020-07-28 03:50:00|4644.5|4639.5|4641.2|4636.2|4644.7|4639.7|4640.6|4635.6|0
1595908500000|2020-07-28 03:55:00|4641.1|4636.1|4641.2|4636.2|4641.5|4636.5|4636.5|4631.5|0
1595908800000|2020-07-28 04:00:00|4641|4636|4643.8|4638.8|4643.8|4638.8|4639.4|4634.4|0
1595909100000|2020-07-28 04:05:00|4643.9|4638.9|4644.2|4639.2|4645.3|4640.3|4643.1|4638.1|0
1595909400000|2020-07-28 04:10:00|4644.1|4639.1|4642.4|4637.4|4644.1|4639.1|4641.3|4636.3|0
1595909700000|2020-07-28 04:15:00|4642.5|4637.5|4638.9|4633.9|4643.4|4638.4|4637.9|4632.9|0
1595910000000|2020-07-28 04:20:00|4639|4634|4642.3|4637.3|4643.4|4638.4|4638.9|4633.9|0
1595910300000|2020-07-28 04:25:00|4642.5|4637.5|4642.3|4637.3|4643.7|4638.7|4641.1|4636.1|0
1595910600000|2020-07-28 04:30:00|4642.4|4637.4|4645.5|4640.5|4645.8|4640.8|4642.2|4637.2|0
1595910900000|2020-07-28 04:35:00|4645.6|4640.6|4645.3|4640.3|4645.7|4640.7|4644.1|4639.1|0
1595911200000|2020-07-28 04:40:00|4645.2|4640.2|4644.5|4639.5|4645.2|4640.2|4642.9|4637.9|0
1595911500000|2020-07-28 04:45:00|4644.6|4639.6|4646.4|4641.4|4647.4|4642.4|4644.5|4639.5|0
1595911800000|2020-07-28 04:50:00|4646.5|4641.5|4646.4|4641.4|4648|4643|4645.8|4640.8|0
1595912100000|2020-07-28 04:55:00|4646.2|4641.2|4644.3|4639.3|4646.5|4641.5|4644.2|4639.2|0
1595912400000|2020-07-28 05:00:00|4644.4|4639.4|4640.1|4635.1|4645|4640|4639.8|4634.8|0
1595912700000|2020-07-28 05:05:00|4640.3|4635.3|4640.5|4635.5|4640.5|4635.5|4637.9|4632.9|0
1595913000000|2020-07-28 05:10:00|4640.9|4635.9|4640.5|4635.5|4641.9|4636.9|4640.4|4635.4|0
1595913300000|2020-07-28 05:15:00|4640.3|4635.3|4643.7|4638.7|4643.9|4638.9|4639.7|4634.7|0
1595913600000|2020-07-28 05:20:00|4643.6|4638.6|4638.7|4633.7|4643.7|4638.7|4637.9|4632.9|0
1595913900000|2020-07-28 05:25:00|4639|4634|4639.4|4634.4|4640.3|4635.3|4638.1|4633.1|0
1595914200000|2020-07-28 05:30:00|4639.3|4634.3|4641.3|4636.3|4641.7|4636.7|4638.4|4633.4|0
1595914500000|2020-07-28 05:35:00|4641.4|4636.4|4640.2|4635.2|4641.7|4636.7|4639.9|4634.9|0
1595914800000|2020-07-28 05:40:00|4640.3|4635.3|4637.7|4632.7|4640.6|4635.6|4637.2|4632.2|0
1595915100000|2020-07-28 05:45:00|4637|4632|4636.9|4631.9|4637.6|4632.6|4634.8|4629.8|0
1595915400000|2020-07-28 05:50:00|4636.7|4631.7|4638.6|4633.6|4639|4634|4635.4|4630.4|0
1595915700000|2020-07-28 05:55:00|4638.5|4633.5|4639.4|4634.4|4639.4|4634.4|4637.2|4632.2|0
1595916000000|2020-07-28 06:00:00|4639.6|4634.6|4640.3|4635.3|4640.9|4635.9|4637.1|4632.1|0
1595916300000|2020-07-28 06:05:00|4640.4|4635.4|4640.3|4635.3|4641.1|4636.1|4639.1|4634.1|0
1595916600000|2020-07-28 06:10:00|4640.4|4635.4|4641|4636|4642.4|4637.4|4640.2|4635.2|0
1595916900000|2020-07-28 06:15:00|4641.1|4636.1|4640.9|4635.9|4641.7|4636.7|4640|4635|0
1595917200000|2020-07-28 06:20:00|4640.8|4635.8|4639|4634|4641.2|4636.2|4637.9|4632.9|0
1595917500000|2020-07-28 06:25:00|4638.9|4633.9|4638.5|4633.5|4639.2|4634.2|4636.2|4631.2|0
1595917800000|2020-07-28 06:30:00|4638.4|4633.4|4641.4|4636.4|4643.1|4638.1|4638.4|4633.4|0
1595918100000|2020-07-28 06:35:00|4641.3|4636.3|4642.4|4637.4|4643.3|4638.3|4640.4|4635.4|0
1595918400000|2020-07-28 06:40:00|4642.3|4637.3|4647.7|4642.7|4648.4|4643.4|4642.2|4637.2|0
1595918700000|2020-07-28 06:45:00|4647.5|4642.5|4648.8|4643.8|4650.9|4645.9|4647.2|4642.2|0
1595919000000|2020-07-28 06:50:00|4648.9|4643.9|4647.6|4642.6|4649.8|4644.8|4647|4642|0
1595919300000|2020-07-28 06:55:00|4647.5|4642.5|4643.5|4638.5|4647.5|4642.5|4643.5|4638.5|0
1595919600000|2020-07-28 07:00:00|4643.3|4638.3|4639.3|4634.3|4644.6|4639.6|4638.5|4633.5|0
1595919900000|2020-07-28 07:05:00|4639.2|4634.2|4646.7|4641.7|4649.5|4644.5|4639.2|4634.2|0
1595920200000|2020-07-28 07:10:00|4647.2|4642.2|4648.7|4643.7|4649.4|4644.4|4646.6|4641.6|0
1595920500000|2020-07-28 07:15:00|4648.8|4643.8|4647.9|4642.9|4650.7|4645.7|4647.8|4642.8|0
1595920800000|2020-07-28 07:20:00|4648.1|4643.1|4641.6|4636.6|4648.1|4643.1|4640.7|4635.7|0
1595921100000|2020-07-28 07:25:00|4641.5|4636.5|4643.3|4638.3|4645.3|4640.3|4641.4|4636.4|0
1595921400000|2020-07-28 07:30:00|4643.4|4638.4|4638.2|4633.2|4643.7|4638.7|4637.1|4632.1|0
1595921700000|2020-07-28 07:35:00|4637.8|4632.8|4638.6|4633.6|4638.8|4633.8|4630.4|4625.4|0
1595922000000|2020-07-28 07:40:00|4638.5|4633.5|4640.8|4635.8|4642.4|4637.4|4637.9|4632.9|0
1595922300000|2020-07-28 07:45:00|4640.7|4635.7|4641.4|4636.4|4642.4|4637.4|4638.7|4633.7|0
1595922600000|2020-07-28 07:50:00|4641.3|4636.3|4636.1|4631.1|4642|4637|4635.2|4630.2|0
1595922900000|2020-07-28 07:55:00|4636|4631|4635.3|4630.3|4637.4|4632.4|4633|4628|0
1595923200000|2020-07-28 08:00:00|4635.5|4630.5|4633.8|4630.8|4641.2|4638.2|4629.9|4626.9|0
1595923500000|2020-07-28 08:05:00|4633.2|4630.2|4629.5|4626.5|4634.8|4631.8|4628.1|4625.1|0
1595923800000|2020-07-28 08:10:00|4629.4|4626.4|4628.4|4625.4|4631.2|4628.2|4627.1|4624.1|0
1595924100000|2020-07-28 08:15:00|4628.2|4625.2|4629|4626|4629.3|4626.3|4626.7|4623.7|0
1595924400000|2020-07-28 08:20:00|4628.9|4625.9|4624.7|4621.7|4629.8|4626.8|4624.7|4621.7|0
1595924700000|2020-07-28 08:25:00|4625|4622|4625.8|4622.8|4626.2|4623.2|4623.5|4620.5|0
1595925000000|2020-07-28 08:30:00|4626.7|4623.7|4627.7|4624.7|4628.5|4625.5|4624|4621|0
1595925300000|2020-07-28 08:35:00|4627.8|4624.8|4628.2|4625.2|4629.1|4626.1|4627.6|4624.6|0
1595925600000|2020-07-28 08:40:00|4628.3|4625.3|4630.9|4627.9|4630.9|4627.9|4628.3|4625.3|0
1595925900000|2020-07-28 08:45:00|4631.2|4628.2|4630.6|4627.6|4631.7|4628.7|4630.5|4627.5|0
1595926200000|2020-07-28 08:50:00|4631.2|4628.2|4633.1|4630.1|4633.2|4630.2|4631.1|4628.1|0
1595926500000|2020-07-28 08:55:00|4633.3|4630.3|4632.4|4629.4|4633.5|4630.5|4632.1|4629.1|0
1595926800000|2020-07-28 09:00:00|4632.3|4629.3|4634.4|4631.4|4634.6|4631.6|4632.3|4629.3|0
1595927100000|2020-07-28 09:05:00|4634.6|4631.6|4633.1|4630.1|4636.2|4633.2|4633|4630|0
1595927400000|2020-07-28 09:10:00|4633|4630|4633.2|4630.2|4633.3|4630.3|4632.8|4629.8|0
1595927700000|2020-07-28 09:15:00|4633.3|4630.3|4633.2|4630.2|4634|4631|4633.2|4630.2|0
1595928000000|2020-07-28 09:20:00|4632.9|4629.9|4627.4|4624.4|4632.9|4629.9|4625.7|4622.7|0
1595928300000|2020-07-28 09:25:00|4627.5|4624.5|4627.9|4624.9|4629|4626|4626.5|4623.5|0
1595928600000|2020-07-28 09:30:00|4627.7|4624.7|4625.6|4622.6|4628|4625|4625.4|4622.4|0
1595928900000|2020-07-28 09:35:00|4625.7|4622.7|4626.9|4623.9|4627|4624|4625.5|4622.5|0
1595929200000|2020-07-28 09:40:00|4626.5|4623.5|4625.3|4622.3|4626.9|4623.9|4624|4621|0
1595929500000|2020-07-28 09:45:00|4625.4|4622.4|4622.5|4619.5|4625.4|4622.4|4622.3|4619.3|0
1595929800000|2020-07-28 09:50:00|4622.4|4619.4|4613.2|4610.2|4622.7|4619.7|4612.7|4609.7|0
1595930100000|2020-07-28 09:55:00|4613.1|4610.1|4608.5|4605.5|4613.4|4610.4|4607.1|4604.1|0
1595930400000|2020-07-28 10:00:00|4608.7|4605.7|4612.7|4609.7|4613.7|4610.7|4608.7|4605.7|0
1595930700000|2020-07-28 10:05:00|4612.2|4609.2|4604.7|4601.7|4612.3|4609.3|4603|4600|0
1595931000000|2020-07-28 10:10:00|4604.5|4601.5|4605.9|4602.9|4609.9|4606.9|4601.9|4598.9|0
1595931300000|2020-07-28 10:15:00|4606.4|4603.4|4609.9|4606.9|4610.6|4607.6|4605.5|4602.5|0
1595931600000|2020-07-28 10:20:00|4609.8|4606.8|4610.4|4607.4|4611.5|4608.5|4607.5|4604.5|0
1595931900000|2020-07-28 10:25:00|4610.3|4607.3|4610|4607|4610.8|4607.8|4607.1|4604.1|0
1595932200000|2020-07-28 10:30:00|4609.9|4606.9|4606.2|4603.2|4610.6|4607.6|4604.5|4601.5|0
1595932500000|2020-07-28 10:35:00|4606.3|4603.3|4610.6|4607.6|4610.7|4607.7|4606.2|4603.2|0
1595932800000|2020-07-28 10:40:00|4610.7|4607.7|4610.8|4607.8|4610.9|4607.9|4609.3|4606.3|0
1595933100000|2020-07-28 10:45:00|4611|4608|4612.5|4609.5|4613.2|4610.2|4610.2|4607.2|0
1595933400000|2020-07-28 10:50:00|4612.9|4609.9|4614.7|4611.7|4616.2|4613.2|4612.4|4609.4|0
1595933700000|2020-07-28 10:55:00|4613.8|4610.8|4616.2|4613.2|4616.2|4613.2|4613.8|4610.8|0
1595934000000|2020-07-28 11:00:00|4618.3|4615.3|4622.5|4619.5|4625|4622|4617.7|4614.7|0
1595934300000|2020-07-28 11:05:00|4622.3|4619.3|4622.4|4619.4|4625|4622|4622.3|4619.3|0
1595934600000|2020-07-28 11:10:00|4622.6|4619.6|4617.7|4614.7|4622.6|4619.6|4615.9|4612.9|0
1595934900000|2020-07-28 11:15:00|4618.4|4615.4|4607.5|4604.5|4618.5|4615.5|4607.5|4604.5|0
1595935200000|2020-07-28 11:20:00|4607.6|4604.6|4610.7|4607.7|4610.7|4607.7|4606.5|4603.5|0
1595935500000|2020-07-28 11:25:00|4610.8|4607.8|4612.7|4609.7|4613.4|4610.4|4608.4|4605.4|0
1595935800000|2020-07-28 11:30:00|4612.8|4609.8|4603.3|4600.3|4613.1|4610.1|4600.5|4597.5|0
1595936100000|2020-07-28 11:35:00|4604.1|4601.1|4602.5|4599.5|4604.7|4601.7|4601.4|4598.4|0
1595936400000|2020-07-28 11:40:00|4602.6|4599.6|4606.8|4603.8|4607.1|4604.1|4602.2|4599.2|0
1595936700000|2020-07-28 11:45:00|4607|4604|4607|4604|4607.5|4604.5|4604.3|4601.3|0
1595937000000|2020-07-28 11:50:00|4607.2|4604.2|4606.5|4603.5|4607.3|4604.3|4605.3|4602.3|0
1595937300000|2020-07-28 11:55:00|4606.4|4603.4|4604|4601|4607.4|4604.4|4603.2|4600.2|0
1595937600000|2020-07-28 12:00:00|4604.1|4601.1|4605.6|4602.6|4606.3|4603.3|4603.8|4600.8|0
1595937900000|2020-07-28 12:05:00|4605.5|4602.5|4607|4604|4607.8|4604.8|4604.5|4601.5|0
1595938200000|2020-07-28 12:10:00|4606.9|4603.9|4607.4|4604.4|4609.1|4606.1|4606.3|4603.3|0
1595938500000|2020-07-28 12:15:00|4607.5|4604.5|4603.9|4600.9|4608.4|4605.4|4603.9|4600.9|0
1595938800000|2020-07-28 12:20:00|4604.3|4601.3|4602.6|4599.6|4605.6|4602.6|4602.6|4599.6|0
1595939100000|2020-07-28 12:25:00|4602.4|4599.4|4603.9|4600.9|4604.2|4601.2|4602.2|4599.2|0
1595939400000|2020-07-28 12:30:00|4604.1|4601.1|4605.6|4602.6|4605.8|4602.8|4604.1|4601.1|0
1595939700000|2020-07-28 12:35:00|4605.7|4602.7|4607|4604|4608|4605|4605.4|4602.4|0
1595940000000|2020-07-28 12:40:00|4607.1|4604.1|4609.6|4606.6|4610.1|4607.1|4606.6|4603.6|0
1595940300000|2020-07-28 12:45:00|4609.5|4606.5|4611.3|4608.3|4611.5|4608.5|4609.4|4606.4|0
1595940600000|2020-07-28 12:50:00|4611.4|4608.4|4609.5|4606.5|4612.2|4609.2|4609.5|4606.5|0
1595940900000|2020-07-28 12:55:00|4609.6|4606.6|4612.8|4609.8|4613.3|4610.3|4609.4|4606.4|0
1595941200000|2020-07-28 13:00:00|4612.7|4609.7|4610.3|4607.3|4613.3|4610.3|4609.5|4606.5|0
1595941500000|2020-07-28 13:05:00|4609.9|4606.9|4608.7|4605.7|4610.1|4607.1|4608.1|4605.1|0
1595941800000|2020-07-28 13:10:00|4608.8|4605.8|4606.8|4603.8|4609.3|4606.3|4606.4|4603.4|0
1595942100000|2020-07-28 13:15:00|4606.9|4603.9|4607.9|4604.9|4608.1|4605.1|4606.4|4603.4|0
1595942400000|2020-07-28 13:20:00|4607.8|4604.8|4606.9|4603.9|4608.4|4605.4|4606.8|4603.8|0
1595942700000|2020-07-28 13:25:00|4606.8|4603.8|4605.3|4602.3|4606.9|4603.9|4603.4|4600.4|0
1595943000000|2020-07-28 13:30:00|4606.3|4603.3|4594.8|4593|4613.6|4611.8|4579.4|4577.6|0
1595943300000|2020-07-28 13:35:00|4594.5|4592.7|4598.4|4596.6|4603.2|4601.4|4580.5|4578.7|0
1595943600000|2020-07-28 13:40:00|4597.5|4595.7|4603|4601.2|4605.7|4603.9|4594.8|4593|0
1595943900000|2020-07-28 13:45:00|4602.9|4601.1|4592.8|4591|4611.8|4610|4592.8|4591|0
1595944200000|2020-07-28 13:50:00|4592.9|4591.1|4573.1|4571.3|4592.9|4591.1|4571.3|4569.5|0
1595944500000|2020-07-28 13:55:00|4573|4571.2|4591.6|4589.8|4593.6|4591.8|4571.8|4570|0
1595944800000|2020-07-28 14:00:00|4591.8|4590|4599.4|4597.6|4603.9|4602.1|4583|4581.2|0
1595945100000|2020-07-28 14:05:00|4599.6|4597.8|4599.1|4597.3|4602.8|4601|4591.4|4589.6|0
1595945400000|2020-07-28 14:10:00|4599.4|4597.6|4594.8|4593|4603.3|4601.5|4586.9|4585.1|0
1595945700000|2020-07-28 14:15:00|4594.4|4592.6|4603.5|4601.7|4605.9|4604.1|4593.4|4591.6|0
1595946000000|2020-07-28 14:20:00|4603.2|4601.4|4612.2|4610.4|4613.8|4612|4603.2|4601.4|0
1595946300000|2020-07-28 14:25:00|4612.3|4610.5|4610.2|4608.4|4617.6|4615.8|4601.5|4599.7|0
1595946600000|2020-07-28 14:30:00|4610|4608.2|4596.4|4594.6|4613.8|4612|4596.3|4594.5|0
1595946900000|2020-07-28 14:35:00|4596.5|4594.7|4604.1|4602.3|4604.8|4603|4592.3|4590.5|0
1595947200000|2020-07-28 14:40:00|4604|4602.2|4599.2|4597.4|4609.6|4607.8|4599.2|4597.4|0
1595947500000|2020-07-28 14:45:00|4597.6|4595.8|4603|4601.2|4605.4|4603.6|4593.3|4591.5|0
1595947800000|2020-07-28 14:50:00|4603.2|4601.4|4600.1|4598.3|4604.4|4602.6|4593.4|4591.6|0
1595948100000|2020-07-28 14:55:00|4600|4598.2|4611.9|4610.1|4613.7|4611.9|4599.9|4598.1|0
1595948400000|2020-07-28 15:00:00|4611.8|4610|4605.8|4604|4614|4612.2|4605.4|4603.6|0
1595948700000|2020-07-28 15:05:00|4605.7|4603.9|4602|4600.2|4605.7|4603.9|4596.4|4594.6|0
1595949000000|2020-07-28 15:10:00|4601.9|4600.1|4615.3|4613.5|4617.5|4615.7|4599.8|4598|0
1595949300000|2020-07-28 15:15:00|4615|4613.2|4609.7|4607.9|4618.8|4617|4609.5|4607.7|0
1595949600000|2020-07-28 15:20:00|4610|4608.2|4618.4|4616.6|4618.5|4616.7|4607.3|4605.5|0
1595949900000|2020-07-28 15:25:00|4618.5|4616.7|4617.3|4615.5|4621|4619.2|4612.3|4610.5|0
1595950200000|2020-07-28 15:30:00|4617.7|4615.9|4632|4630.2|4632.4|4630.6|4617.7|4615.9|0
1595950500000|2020-07-28 15:35:00|4631.9|4630.1|4634.1|4632.3|4635.6|4633.8|4624.9|4623.1|0
1595950800000|2020-07-28 15:40:00|4634|4632.2|4625.3|4623.5|4639.2|4637.4|4625.3|4623.5|0
1595951100000|2020-07-28 15:45:00|4625.2|4623.4|4623.8|4622|4627|4625.2|4617.4|4615.6|0
1595951400000|2020-07-28 15:50:00|4623.3|4621.5|4621.3|4619.5|4626.5|4624.7|4617.5|4615.7|0
1595951700000|2020-07-28 15:55:00|4621.2|4619.4|4615.8|4614|4624.9|4623.1|4614.7|4612.9|0
1595952000000|2020-07-28 16:00:00|4616.4|4614.6|4607.7|4605.9|4616.4|4614.6|4607.7|4605.9|0
1595952300000|2020-07-28 16:05:00|4606.7|4604.9|4610.7|4608.9|4612.1|4610.3|4601.7|4599.9|0
1595952600000|2020-07-28 16:10:00|4610.2|4608.4|4607.9|4606.1|4610.9|4609.1|4603.1|4601.3|0
1595952900000|2020-07-28 16:15:00|4607.5|4605.7|4603.9|4602.1|4614.1|4612.3|4603|4601.2|0
1595953200000|2020-07-28 16:20:00|4604|4602.2|4614.2|4612.4|4614.2|4612.4|4603.5|4601.7|0
1595953500000|2020-07-28 16:25:00|4614.4|4612.6|4613.9|4612.1|4617.7|4615.9|4611.5|4609.7|0
1595953800000|2020-07-28 16:30:00|4613.8|4612|4618.6|4616.8|4621.3|4619.5|4608.8|4607|0
1595954100000|2020-07-28 16:35:00|4618.7|4616.9|4622.9|4621.1|4623.6|4621.8|4616.3|4614.5|0
1595954400000|2020-07-28 16:40:00|4622.6|4620.8|4620|4618.2|4622.7|4620.9|4617.8|4616|0
1595954700000|2020-07-28 16:45:00|4619.8|4618|4621.1|4619.3|4626.1|4624.3|4619.8|4618|0
1595955000000|2020-07-28 16:50:00|4621.2|4619.4|4626.4|4624.6|4626.5|4624.7|4621.1|4619.3|0
1595955300000|2020-07-28 16:55:00|4626.7|4624.9|4623.5|4621.7|4627.5|4625.7|4621.6|4619.8|0
1595955600000|2020-07-28 17:00:00|4623.4|4621.6|4617.4|4615.6|4626.6|4624.8|4614.5|4612.7|0
1595955900000|2020-07-28 17:05:00|4617.2|4615.4|4614.3|4612.5|4617.2|4615.4|4610.9|4609.1|0
1595956200000|2020-07-28 17:10:00|4614.7|4612.9|4608.4|4606.6|4614.7|4612.9|4604.7|4602.9|0
1595956500000|2020-07-28 17:15:00|4608|4606.2|4608.8|4607|4611|4609.2|4605.7|4603.9|0
1595956800000|2020-07-28 17:20:00|4608.7|4606.9|4619|4617.2|4619.1|4617.3|4608.7|4606.9|0
1595957100000|2020-07-28 17:25:00|4619.2|4617.4|4614.8|4613|4619.6|4617.8|4613.8|4612|0
1595957400000|2020-07-28 17:30:00|4615.1|4613.3|4617|4615.2|4619|4617.2|4614.1|4612.3|0
1595957700000|2020-07-28 17:35:00|4616.9|4615.1|4618.7|4616.9|4619.2|4617.4|4614.4|4612.6|0
1595958000000|2020-07-28 17:40:00|4618.8|4617|4609.7|4607.9|4619.6|4617.8|4608.5|4606.7|0
1595958300000|2020-07-28 17:45:00|4609.9|4608.1|4618.1|4616.3|4618.3|4616.5|4609.9|4608.1|0
1595958600000|2020-07-28 17:50:00|4617.9|4616.1|4617.6|4615.8|4622.1|4620.3|4615.8|4614|0
1595958900000|2020-07-28 17:55:00|4617.5|4615.7|4613.9|4612.1|4617.5|4615.7|4613.1|4611.3|0
1595959200000|2020-07-28 18:00:00|4614.2|4612.4|4604.7|4602.9|4614.2|4612.4|4603.6|4601.8|0
1595959500000|2020-07-28 18:05:00|4604.9|4603.1|4604.5|4602.7|4606.3|4604.5|4600.5|4598.7|0
1595959800000|2020-07-28 18:10:00|4604.7|4602.9|4604.3|4602.5|4610.1|4608.3|4603.8|4602|0
1595960100000|2020-07-28 18:15:00|4604.2|4602.4|4607.1|4605.3|4608.7|4606.9|4603.7|4601.9|0
1595960400000|2020-07-28 18:20:00|4606.9|4605.1|4610.2|4608.4|4612.6|4610.8|4605.5|4603.7|0
1595960700000|2020-07-28 18:25:00|4610.5|4608.7|4599.2|4597.4|4610.5|4608.7|4598.8|4597|0
1595961000000|2020-07-28 18:30:00|4599.3|4597.5|4599.2|4597.4|4601.2|4599.4|4594.8|4593|0
1595961300000|2020-07-28 18:35:00|4599.6|4597.8|4599.8|4598|4600.8|4599|4593.2|4591.4|0
1595961600000|2020-07-28 18:40:00|4599.4|4597.6|4595.4|4593.6|4602.5|4600.7|4593.3|4591.5|0
1595961900000|2020-07-28 18:45:00|4595.6|4593.8|4596.5|4594.7|4599.2|4597.4|4593.8|4592|0
1595962200000|2020-07-28 18:50:00|4596.4|4594.6|4594.7|4592.9|4597.9|4596.1|4590.1|4588.3|0
1595962500000|2020-07-28 18:55:00|4595|4593.2|4595.5|4593.7|4603|4601.2|4593|4591.2|0
1595962800000|2020-07-28 19:00:00|4595.9|4594.1|4586.9|4585.1|4597.3|4595.5|4585.6|4583.8|0
1595963100000|2020-07-28 19:05:00|4586.5|4584.7|4581.6|4579.8|4588.1|4586.3|4579.7|4577.9|0
1595963400000|2020-07-28 19:10:00|4581.5|4579.7|4573.1|4571.3|4584.5|4582.7|4571.8|4570|0
1595963700000|2020-07-28 19:15:00|4572.5|4570.7|4578.2|4576.4|4578.4|4576.6|4567.2|4565.4|0
1595964000000|2020-07-28 19:20:00|4577.5|4575.7|4578.8|4577|4580.8|4579|4574.9|4573.1|0
1595964300000|2020-07-28 19:25:00|4579|4577.2|4572.1|4570.3|4580.2|4578.4|4571.9|4570.1|0
1595964600000|2020-07-28 19:30:00|4571.7|4569.9|4564.8|4563|4578.3|4576.5|4563|4561.2|0
1595964900000|2020-07-28 19:35:00|4564.9|4563.1|4565.5|4563.7|4571.4|4569.6|4564.1|4562.3|0
1595965200000|2020-07-28 19:40:00|4565.1|4563.3|4564.2|4562.4|4569.5|4567.7|4564.2|4562.4|0
1595965500000|2020-07-28 19:45:00|4564.3|4562.5|4561.5|4559.7|4571|4569.2|4560.2|4558.4|0
1595965800000|2020-07-28 19:50:00|4560.7|4558.9|4553.6|4551.8|4560.9|4559.1|4552.5|4550.7|0
1595966100000|2020-07-28 19:55:00|4553.4|4551.6|4551|4549.2|4558.4|4556.6|4548.1|4546.3|0
1595966400000|2020-07-28 20:00:00|4551.5|4548.5|4554|4551|4556.8|4553.8|4551.1|4548.1|0
1595966700000|2020-07-28 20:05:00|4554.1|4551.1|4553.2|4550.2|4554.8|4551.8|4552.5|4549.5|0
1595967000000|2020-07-28 20:10:00|4553.1|4550.1|4554.8|4551.8|4555.9|4552.9|4551.8|4548.8|0
1595967300000|2020-07-28 20:15:00|4555|4552|4560.8|4557.8|4561.2|4558.2|4554.5|4551.5|0
1595967600000|2020-07-28 20:20:00|4560.3|4557.3|4561.9|4558.9|4561.9|4558.9|4559.9|4556.9|0
1595967900000|2020-07-28 20:25:00|4562.2|4559.2|4563.5|4560.5|4563.5|4560.5|4561.5|4558.5|0
1595968200000|2020-07-28 20:30:00|4563.6|4560.6|4564.1|4561.1|4564.1|4561.1|4562.4|4559.4|0
1595968500000|2020-07-28 20:35:00|4564.2|4561.2|4563.7|4560.7|4565.1|4562.1|4563.3|4560.3|0
1595968800000|2020-07-28 20:40:00|4563.8|4560.8|4562.5|4559.5|4564.6|4561.6|4562.5|4559.5|0
1595969100000|2020-07-28 20:45:00|4562.8|4559.8|4562.4|4559.4|4563.4|4560.4|4562.1|4559.1|0
1595969400000|2020-07-28 20:50:00|4562.3|4559.3|4561.6|4558.6|4562.3|4559.3|4561.2|4558.2|0
1595969700000|2020-07-28 20:55:00|4561.9|4558.9|4562.6|4559.6|4562.6|4559.6|4561.7|4558.7|0
1595970000000|2020-07-28 21:00:00|4562.5|4559.5|4563.1|4560.1|4563.4|4560.4|4562.5|4559.5|0
1595970300000|2020-07-28 21:05:00|4563.2|4560.2|4563.3|4560.3|4563.8|4560.8|4562.8|4559.8|0
1595970600000|2020-07-28 21:10:00|4563.2|4560.2|4563.7|4560.7|4563.7|4560.7|4562.7|4559.7|0
1595970900000|2020-07-28 21:15:00|4563.6|4560.6|4563.1|4560.1|4563.7|4560.7|4562.5|4559.5|0
1595971200000|2020-07-28 21:20:00|4562.8|4559.8|4563.6|4560.6|4563.8|4560.8|4562.8|4559.8|0
1595971500000|2020-07-28 21:25:00|4563.8|4560.8|4564.2|4561.2|4564.2|4561.2|4563.6|4560.6|0
1595971800000|2020-07-28 21:30:00|4564.3|4561.3|4564.1|4561.1|4564.6|4561.6|4563.9|4560.9|0
1595972100000|2020-07-28 21:35:00|4564|4561|4564.4|4561.4|4564.5|4561.5|4563.6|4560.6|0
1595972400000|2020-07-28 21:40:00|4564.3|4561.3|4564.2|4561.2|4564.3|4561.3|4563.7|4560.7|0
1595972700000|2020-07-28 21:45:00|4564.1|4561.1|4564.4|4561.4|4564.5|4561.5|4564|4561|0
1595973000000|2020-07-28 21:50:00|4564.5|4561.5|4566.4|4563.4|4566.7|4563.7|4564.4|4561.4|0
1595973300000|2020-07-28 21:55:00|4566.2|4563.2|4566.4|4563.4|4566.4|4563.4|4565.4|4562.4|0
1595973600000|2020-07-28 22:00:00|4566.3|4563.3|4567.3|4564.3|4567.4|4564.4|4566.2|4563.2|0
1595973900000|2020-07-28 22:05:00|4567.4|4564.4|4567.4|4564.4|4568.1|4565.1|4567.4|4564.4|0
1595974200000|2020-07-28 22:10:00|4567.6|4564.6|4569.2|4566.2|4569.7|4566.7|4567.6|4564.6|0
1595974500000|2020-07-28 22:15:00|4569.4|4566.4|4569|4566|4569.7|4566.7|4568.5|4565.5|0
1595974800000|2020-07-28 22:20:00|4568.2|4565.2|4568.1|4565.1|4569.1|4566.1|4568|4565|0
1595975100000|2020-07-28 22:25:00|4568.3|4565.3|4567.3|4564.3|4568.3|4565.3|4567.3|4564.3|0
1595975400000|2020-07-28 22:30:00|4567.2|4564.2|4566.9|4563.9|4567.5|4564.5|4566.7|4563.7|0
1595975700000|2020-07-28 22:35:00|4567.1|4564.1|4566.7|4563.7|4567.3|4564.3|4566.6|4563.6|0
1595976000000|2020-07-28 22:40:00|4566.6|4563.6|4565.9|4562.9|4567.1|4564.1|4565.9|4562.9|0
1595976300000|2020-07-28 22:45:00|4566|4563|4567|4564|4568|4565|4565.9|4562.9|0
1595976600000|2020-07-28 22:50:00|4567.2|4564.2|4567.2|4564.2|4567.5|4564.5|4566.3|4563.3|0
1595976900000|2020-07-28 22:55:00|4567.3|4564.3|4567.5|4564.5|4567.5|4564.5|4567.2|4564.2|0
1595977200000|2020-07-28 23:00:00|4567.4|4564.4|4567.4|4564.4|4567.7|4564.7|4567.3|4564.3|0
1595977500000|2020-07-28 23:05:00|4567.3|4564.3|4566.9|4563.9|4567.3|4564.3|4566.3|4563.3|0
1595977800000|2020-07-28 23:10:00|4566.8|4563.8|4567.8|4564.8|4567.8|4564.8|4566.8|4563.8|0
1595978100000|2020-07-28 23:15:00|4567.7|4564.7|4567.7|4564.7|4568.1|4565.1|4567.2|4564.2|0
1595978400000|2020-07-28 23:20:00|4567.6|4564.6|4566.6|4563.6|4567.6|4564.6|4565.9|4562.9|0
1595978700000|2020-07-28 23:25:00|4566.7|4563.7|4566.9|4563.9|4567.3|4564.3|4566.3|4563.3|0
1595979000000|2020-07-28 23:30:00|4566.8|4563.8|4566.3|4563.3|4567|4564|4565.8|4562.8|0
1595979300000|2020-07-28 23:35:00|4566.4|4563.4|4567.9|4564.9|4568|4565|4566.3|4563.3|0
1595979600000|2020-07-28 23:40:00|4568|4565|4567.8|4564.8|4568.1|4565.1|4567.7|4564.7|0
1595979900000|2020-07-28 23:45:00|4567.7|4564.7|4567.1|4564.1|4567.7|4564.7|4567|4564|0
1595980200000|2020-07-28 23:50:00|4567|4564|4566.3|4563.3|4567|4564|4565.7|4562.7|0
1595980500000|2020-07-28 23:55:00|4566.2|4563.2|4565.3|4560.3|4566.3|4563.3|4564.3|4560.3|0
1595980800000|2020-07-29 00:00:00|4565.2|4560.2|4565.9|4560.9|4567.1|4562.1|4561.5|4556.5|0
1595981100000|2020-07-29 00:05:00|4565.8|4560.8|4561.3|4556.3|4565.8|4560.8|4560.9|4555.9|0
1595981400000|2020-07-29 00:10:00|4561.2|4556.2|4560.3|4555.3|4562.6|4557.6|4557.1|4552.1|0
1595981700000|2020-07-29 00:15:00|4560.4|4555.4|4564.7|4559.7|4565.5|4560.5|4559.9|4554.9|0
1595982000000|2020-07-29 00:20:00|4565.3|4560.3|4568.1|4563.1|4569|4564|4564.7|4559.7|0
1595982300000|2020-07-29 00:25:00|4568|4563|4567.9|4562.9|4569|4564|4567.4|4562.4|0
1595982600000|2020-07-29 00:30:00|4568.2|4563.2|4568.8|4563.8|4572.3|4567.3|4567.8|4562.8|0
1595982900000|2020-07-29 00:35:00|4568.9|4563.9|4568.5|4563.5|4569.9|4564.9|4567.5|4562.5|0
1595983200000|2020-07-29 00:40:00|4568.7|4563.7|4568.8|4563.8|4569.6|4564.6|4567.9|4562.9|0
1595983500000|2020-07-29 00:45:00|4568.9|4563.9|4571.4|4566.4|4572.1|4567.1|4567.5|4562.5|0
1595983800000|2020-07-29 00:50:00|4571.5|4566.5|4571.5|4566.5|4572.1|4567.1|4570.8|4565.8|0
1595984100000|2020-07-29 00:55:00|4571.6|4566.6|4570.4|4565.4|4571.6|4566.6|4570.1|4565.1|0
1595984400000|2020-07-29 01:00:00|4570.3|4565.3|4569.8|4564.8|4571.2|4566.2|4567.6|4562.6|0
1595984700000|2020-07-29 01:05:00|4569.9|4564.9|4567.5|4562.5|4569.9|4564.9|4567.1|4562.1|0
1595985000000|2020-07-29 01:10:00|4567.6|4562.6|4565.5|4560.5|4569.2|4564.2|4565.5|4560.5|0
1595985300000|2020-07-29 01:15:00|4565.3|4560.3|4566.5|4561.5|4568.1|4563.1|4565|4560|0
1595985600000|2020-07-29 01:20:00|4566.4|4561.4|4566.1|4561.1|4567.2|4562.2|4565.8|4560.8|0
1595985900000|2020-07-29 01:25:00|4566.2|4561.2|4560.3|4555.3|4566.2|4561.2|4560|4555|0
1595986200000|2020-07-29 01:30:00|4560.2|4555.2|4554|4549|4560.7|4555.7|4552.1|4547.1|0
1595986500000|2020-07-29 01:35:00|4554.1|4549.1|4553.8|4548.8|4555|4550|4548.9|4543.9|0
1595986800000|2020-07-29 01:40:00|4553.7|4548.7|4555.2|4550.2|4555.4|4550.4|4551.6|4546.6|0
1595987100000|2020-07-29 01:45:00|4555|4550|4556.5|4551.5|4558.2|4553.2|4554.5|4549.5|0
1595987400000|2020-07-29 01:50:00|4556.8|4551.8|4556.5|4551.5|4558.2|4553.2|4555.6|4550.6|0
1595987700000|2020-07-29 01:55:00|4556.7|4551.7|4558|4553|4558|4553|4555.2|4550.2|0
1595988000000|2020-07-29 02:00:00|4557.8|4552.8|4558.2|4553.2|4558.6|4553.6|4556.4|4551.4|0
1595988300000|2020-07-29 02:05:00|4558.3|4553.3|4557|4552|4559.8|4554.8|4557|4552|0
1595988600000|2020-07-29 02:10:00|4557.2|4552.2|4560|4555|4560.5|4555.5|4556.8|4551.8|0
1595988900000|2020-07-29 02:15:00|4560.2|4555.2|4558.6|4553.6|4561.3|4556.3|4558|4553|0
1595989200000|2020-07-29 02:20:00|4558.7|4553.7|4559|4554|4559.3|4554.3|4556.6|4551.6|0
1595989500000|2020-07-29 02:25:00|4558.9|4553.9|4559.2|4554.2|4560.4|4555.4|4558.7|4553.7|0
1595989800000|2020-07-29 02:30:00|4559.4|4554.4|4558.6|4553.6|4560.3|4555.3|4558.5|4553.5|0
1595990100000|2020-07-29 02:35:00|4558.7|4553.7|4556.8|4551.8|4559.3|4554.3|4556.5|4551.5|0
1595990400000|2020-07-29 02:40:00|4556.7|4551.7|4555.2|4550.2|4556.9|4551.9|4554.2|4549.2|0
1595990700000|2020-07-29 02:45:00|4555.1|4550.1|4556.5|4551.5|4557.3|4552.3|4555.1|4550.1|0
1595991000000|2020-07-29 02:50:00|4556.4|4551.4|4554.8|4549.8|4556.8|4551.8|4553.4|4548.4|0
1595991300000|2020-07-29 02:55:00|4554.9|4549.9|4556.2|4551.2|4556.6|4551.6|4554.9|4549.9|0
1595991600000|2020-07-29 03:00:00|4556.1|4551.1|4559.4|4554.4|4560.2|4555.2|4555.8|4550.8|0
1595991900000|2020-07-29 03:05:00|4559.3|4554.3|4561.2|4556.2|4561.2|4556.2|4559.1|4554.1|0
1595992200000|2020-07-29 03:10:00|4561.1|4556.1|4560.8|4555.8|4562.6|4557.6|4560.2|4555.2|0
1595992500000|2020-07-29 03:15:00|4560.7|4555.7|4562.7|4557.7|4563.2|4558.2|4559.6|4554.6|0
1595992800000|2020-07-29 03:20:00|4562.6|4557.6|4562.6|4557.6|4563|4558|4561.6|4556.6|0
1595993100000|2020-07-29 03:25:00|4562.5|4557.5|4559.9|4554.9|4562.7|4557.7|4559.5|4554.5|0
1595993400000|2020-07-29 03:30:00|4560|4555|4560.6|4555.6|4561|4556|4559.7|4554.7|0
1595993700000|2020-07-29 03:35:00|4560.7|4555.7|4559.9|4554.9|4561.3|4556.3|4559.9|4554.9|0
1595994000000|2020-07-29 03:40:00|4560|4555|4555.3|4550.3|4560.4|4555.4|4554.5|4549.5|0
1595994300000|2020-07-29 03:45:00|4555.4|4550.4|4558.3|4553.3|4558.5|4553.5|4554.8|4549.8|0
1595994600000|2020-07-29 03:50:00|4558.4|4553.4|4557|4552|4558.6|4553.6|4557|4552|0
1595994900000|2020-07-29 03:55:00|4557.1|4552.1|4560.4|4555.4|4560.9|4555.9|4557|4552|0
1595995200000|2020-07-29 04:00:00|4560.5|4555.5|4559.5|4554.5|4561.4|4556.4|4559.2|4554.2|0
1595995500000|2020-07-29 04:05:00|4559.2|4554.2|4559|4554|4559.9|4554.9|4559|4554|0
1595995800000|2020-07-29 04:10:00|4559.1|4554.1|4559.4|4554.4|4559.8|4554.8|4558|4553|0
1595996100000|2020-07-29 04:15:00|4559.3|4554.3|4556.5|4551.5|4559.5|4554.5|4556.2|4551.2|0
1595996400000|2020-07-29 04:20:00|4556.7|4551.7|4556.8|4551.8|4557.9|4552.9|4556.2|4551.2|0
1595996700000|2020-07-29 04:25:00|4556.7|4551.7|4557.8|4552.8|4558.2|4553.2|4555.3|4550.3|0
1595997000000|2020-07-29 04:30:00|4557.7|4552.7|4555.1|4550.1|4557.9|4552.9|4554.6|4549.6|0
1595997300000|2020-07-29 04:35:00|4554.9|4549.9|4554.6|4549.6|4555.2|4550.2|4552.4|4547.4|0
1595997600000|2020-07-29 04:40:00|4554.7|4549.7|4555.4|4550.4|4555.6|4550.6|4554.3|4549.3|0
1595997900000|2020-07-29 04:45:00|4555.2|4550.2|4544.7|4539.7|4555.2|4550.2|4543.7|4538.7|0
1595998200000|2020-07-29 04:50:00|4544.8|4539.8|4546|4541|4548.2|4543.2|4544.8|4539.8|0
1595998500000|2020-07-29 04:55:00|4545.8|4540.8|4548.1|4543.1|4548.1|4543.1|4545.8|4540.8|0
1595998800000|2020-07-29 05:00:00|4548|4543|4547.5|4542.5|4548.1|4543.1|4545.8|4540.8|0
1595999100000|2020-07-29 05:05:00|4547.4|4542.4|4548.8|4543.8|4549.4|4544.4|4547.2|4542.2|0
1595999400000|2020-07-29 05:10:00|4548.9|4543.9|4549.4|4544.4|4550|4545|4548|4543|0
1595999700000|2020-07-29 05:15:00|4549.7|4544.7|4549.9|4544.9|4550.5|4545.5|4548.3|4543.3|0
1596000000000|2020-07-29 05:20:00|4550|4545|4552.4|4547.4|4552.5|4547.5|4549.9|4544.9|0
1596000300000|2020-07-29 05:25:00|4552.5|4547.5|4551.2|4546.2|4552.7|4547.7|4550.6|4545.6|0
1596000600000|2020-07-29 05:30:00|4551.3|4546.3|4551.3|4546.3|4552.1|4547.1|4550.2|4545.2|0
1596000900000|2020-07-29 05:35:00|4551.4|4546.4|4551.4|4546.4|4552.1|4547.1|4551.1|4546.1|0
1596001200000|2020-07-29 05:40:00|4551.5|4546.5|4549.4|4544.4|4551.9|4546.9|4547.2|4542.2|0
1596001500000|2020-07-29 05:45:00|4549.5|4544.5|4550.4|4545.4|4550.4|4545.4|4549.2|4544.2|0
1596001800000|2020-07-29 05:50:00|4550.3|4545.3|4556|4551|4557.2|4552.2|4550|4545|0
1596002100000|2020-07-29 05:55:00|4555.8|4550.8|4557.3|4552.3|4557.5|4552.5|4555.4|4550.4|0
1596002400000|2020-07-29 06:00:00|4557.5|4552.5|4559.4|4554.4|4559.5|4554.5|4556.3|4551.3|0
1596002700000|2020-07-29 06:05:00|4559.3|4554.3|4559|4554|4560.7|4555.7|4558|4553|0
1596003000000|2020-07-29 06:10:00|4558.9|4553.9|4557.6|4552.6|4559.6|4554.6|4556.2|4551.2|0
1596003300000|2020-07-29 06:15:00|4557.7|4552.7|4562|4557|4562.6|4557.6|4557.7|4552.7|0
1596003600000|2020-07-29 06:20:00|4562.1|4557.1|4561.7|4556.7|4563.3|4558.3|4561.4|4556.4|0
1596003900000|2020-07-29 06:25:00|4561.9|4556.9|4565.1|4560.1|4565.8|4560.8|4561.8|4556.8|0
1596004200000|2020-07-29 06:30:00|4565|4560|4564|4559|4566.8|4561.8|4563.4|4558.4|0
1596004500000|2020-07-29 06:35:00|4564.1|4559.1|4566|4561|4568.3|4563.3|4564|4559|0
1596004800000|2020-07-29 06:40:00|4565.9|4560.9|4563.8|4558.8|4565.9|4560.9|4563.6|4558.6|0
1596005100000|2020-07-29 06:45:00|4564|4559|4567.7|4562.7|4569.5|4564.5|4563.4|4558.4|0
1596005400000|2020-07-29 06:50:00|4567.8|4562.8|4568.2|4563.2|4569.4|4564.4|4566.9|4561.9|0
1596005700000|2020-07-29 06:55:00|4568|4563|4568.6|4563.6|4570|4565|4567.1|4562.1|0
1596006000000|2020-07-29 07:00:00|4568.8|4563.8|4576.5|4571.5|4577.3|4572.3|4568.6|4563.6|0
1596006300000|2020-07-29 07:05:00|4576.4|4571.4|4573.9|4568.9|4576.6|4571.6|4572.8|4567.8|0
1596006600000|2020-07-29 07:10:00|4574.1|4569.1|4575.1|4570.1|4577.3|4572.3|4573.5|4568.5|0
1596006900000|2020-07-29 07:15:00|4575.2|4570.2|4572.6|4567.6|4575.4|4570.4|4572.3|4567.3|0
1596007200000|2020-07-29 07:20:00|4572.7|4567.7|4571.2|4566.2|4573|4568|4570.5|4565.5|0
1596007500000|2020-07-29 07:25:00|4571.1|4566.1|4570.8|4565.8|4572.2|4567.2|4569.9|4564.9|0
1596007800000|2020-07-29 07:30:00|4570.9|4565.9|4571.1|4566.1|4572.5|4567.5|4570|4565|0
1596008100000|2020-07-29 07:35:00|4571|4566|4574.5|4569.5|4577|4572|4571|4566|0
1596008400000|2020-07-29 07:40:00|4574.6|4569.6|4580.2|4575.2|4583.1|4578.1|4574.6|4569.6|0
1596008700000|2020-07-29 07:45:00|4580.4|4575.4|4579.7|4574.7|4581.2|4576.2|4578.2|4573.2|0
1596009000000|2020-07-29 07:50:00|4579.9|4574.9|4583|4578|4584.3|4579.3|4579.4|4574.4|0
1596009300000|2020-07-29 07:55:00|4582.8|4577.8|4578.3|4573.3|4583|4578|4578.1|4573.1|0
1596009600000|2020-07-29 08:00:00|4578.4|4573.4|4586.5|4583.5|4590.4|4587.4|4578.4|4573.4|0
1596009900000|2020-07-29 08:05:00|4586|4583|4585.9|4582.9|4590.6|4587.6|4585.7|4582.7|0
1596010200000|2020-07-29 08:10:00|4586|4583|4584.4|4581.4|4589.6|4586.6|4581.2|4578.2|0
1596010500000|2020-07-29 08:15:00|4581.3|4578.3|4585.2|4582.2|4587.7|4584.7|4580.7|4577.7|0
1596010800000|2020-07-29 08:20:00|4585.7|4582.7|4586.9|4583.9|4589.4|4586.4|4585.1|4582.1|0
1596011100000|2020-07-29 08:25:00|4586.8|4583.8|4590.4|4587.4|4590.9|4587.9|4586.8|4583.8|0
1596011400000|2020-07-29 08:30:00|4590.5|4587.5|4590.3|4587.3|4591.7|4588.7|4590.2|4587.2|0
1596011700000|2020-07-29 08:35:00|4590.5|4587.5|4590.3|4587.3|4594.4|4591.4|4590|4587|0
1596012000000|2020-07-29 08:40:00|4590.8|4587.8|4586.4|4583.4|4594.2|4591.2|4586.1|4583.1|0
1596012300000|2020-07-29 08:45:00|4586.2|4583.2|4586.4|4583.4|4589.4|4586.4|4584.2|4581.2|0
1596012600000|2020-07-29 08:50:00|4585.9|4582.9|4584.5|4581.5|4588.8|4585.8|4584.5|4581.5|0
1596012900000|2020-07-29 08:55:00|4584.2|4581.2|4584.3|4581.3|4584.7|4581.7|4583.7|4580.7|0
1596013200000|2020-07-29 09:00:00|4584.2|4581.2|4589.4|4586.4|4589.9|4586.9|4584.2|4581.2|0
1596013500000|2020-07-29 09:05:00|4586|4583|4585.1|4582.1|4587.1|4584.1|4585.1|4582.1|0
1596013800000|2020-07-29 09:10:00|4585.2|4582.2|4583.2|4580.2|4586|4583|4582.4|4579.4|0
1596014100000|2020-07-29 09:15:00|4583.3|4580.3|4586.2|4583.2|4587.9|4584.9|4582.7|4579.7|0
1596014400000|2020-07-29 09:20:00|4586.3|4583.3|4589.9|4586.9|4589.9|4586.9|4586.2|4583.2|0
1596014700000|2020-07-29 09:25:00|4589.8|4586.8|4589.7|4586.7|4590.5|4587.5|4589.6|4586.6|0
1596015000000|2020-07-29 09:30:00|4589.6|4586.6|4589.2|4586.2|4590|4587|4589.2|4586.2|0
1596015300000|2020-07-29 09:35:00|4589|4586|4589.3|4586.3|4589.4|4586.4|4588.9|4585.9|0
1596015600000|2020-07-29 09:40:00|4589.4|4586.4|4589.4|4586.4|4589.7|4586.7|4589.3|4586.3|0
1596015900000|2020-07-29 09:45:00|4589.5|4586.5|4589.9|4586.9|4590.5|4587.5|4589.4|4586.4|0
1596016200000|2020-07-29 09:50:00|4590.2|4587.2|4587.9|4584.9|4590.6|4587.6|4587.9|4584.9|0
1596016500000|2020-07-29 09:55:00|4588|4585|4589.8|4586.8|4589.8|4586.8|4587.4|4584.4|0
1596016800000|2020-07-29 10:00:00|4587.4|4584.4|4588.5|4585.5|4589.9|4586.9|4587.3|4584.3|0
1596017100000|2020-07-29 10:05:00|4588.3|4585.3|4587.5|4584.5|4588.6|4585.6|4587.3|4584.3|0
1596017400000|2020-07-29 10:10:00|4587.6|4584.6|4587.1|4584.1|4587.9|4584.9|4587.1|4584.1|0
1596017700000|2020-07-29 10:15:00|4586.4|4583.4|4586.4|4583.4|4587|4584|4586.4|4583.4|0
1596018000000|2020-07-29 10:20:00|4586.3|4583.3|4587.5|4584.5|4587.5|4584.5|4585.9|4582.9|0
1596018300000|2020-07-29 10:25:00|4587.6|4584.6|4587.8|4584.8|4589|4586|4586.4|4583.4|0
1596018600000|2020-07-29 10:30:00|4587.7|4584.7|4588.4|4585.4|4588.7|4585.7|4587.2|4584.2|0
1596018900000|2020-07-29 10:35:00|4587.9|4584.9|4587.3|4584.3|4589.2|4586.2|4587.3|4584.3|0
1596019200000|2020-07-29 10:40:00|4588.1|4585.1|4587.9|4584.9|4589.1|4586.1|4586.9|4583.9|0
1596019500000|2020-07-29 10:45:00|4587.8|4584.8|4588.6|4585.6|4590.9|4587.9|4587.3|4584.3|0
1596019800000|2020-07-29 10:50:00|4588.9|4585.9|4589.3|4586.3|4593.1|4590.1|4588.6|4585.6|0
1596020100000|2020-07-29 10:55:00|4589.5|4586.5|4588.9|4585.9|4590.7|4587.7|4588.3|4585.3|0
1596020400000|2020-07-29 11:00:00|4590.2|4587.2|4589.4|4586.4|4593.7|4590.7|4587.4|4584.4|0
1596020700000|2020-07-29 11:05:00|4589.2|4586.2|4591.8|4588.8|4592.1|4589.1|4588.5|4585.5|0
1596021000000|2020-07-29 11:10:00|4591.7|4588.7|4590.7|4587.7|4593.4|4590.4|4590.1|4587.1|0
1596021300000|2020-07-29 11:15:00|4592.2|4589.2|4589|4586|4592.7|4589.7|4588.8|4585.8|0
1596021600000|2020-07-29 11:20:00|4589.1|4586.1|4589.5|4586.5|4591|4588|4587.9|4584.9|0
1596021900000|2020-07-29 11:25:00|4589.7|4586.7|4593|4590|4594.4|4591.4|4589.6|4586.6|0
1596022200000|2020-07-29 11:30:00|4592.8|4589.8|4589.7|4586.7|4593|4590|4589|4586|0
1596022500000|2020-07-29 11:35:00|4589.6|4586.6|4588.8|4585.8|4590.4|4587.4|4588.5|4585.5|0
1596022800000|2020-07-29 11:40:00|4588.9|4585.9|4590.6|4587.6|4590.9|4587.9|4588.3|4585.3|0
1596023100000|2020-07-29 11:45:00|4591.1|4588.1|4593.8|4590.8|4593.8|4590.8|4591.1|4588.1|0
1596023400000|2020-07-29 11:50:00|4593.7|4590.7|4594.2|4591.2|4594.8|4591.8|4593.5|4590.5|0
1596023700000|2020-07-29 11:55:00|4594|4591|4595.2|4592.2|4595.7|4592.7|4594|4591|0
1596024000000|2020-07-29 12:00:00|4595.3|4592.3|4592.4|4589.4|4595.4|4592.4|4592.1|4589.1|0
1596024300000|2020-07-29 12:05:00|4592|4589|4596|4593|4596.2|4593.2|4592|4589|0
1596024600000|2020-07-29 12:10:00|4595.9|4592.9|4600.4|4597.4|4600.4|4597.4|4595.5|4592.5|0
1596024900000|2020-07-29 12:15:00|4600.5|4597.5|4599.7|4596.7|4601.2|4598.2|4599|4596|0
1596025200000|2020-07-29 12:20:00|4599.4|4596.4|4599.1|4596.1|4600.1|4597.1|4598.1|4595.1|0
1596025500000|2020-07-29 12:25:00|4599.2|4596.2|4598|4595|4599.7|4596.7|4597.9|4594.9|0
1596025800000|2020-07-29 12:30:00|4598.1|4595.1|4595.8|4592.8|4598.1|4595.1|4595.7|4592.7|0
1596026100000|2020-07-29 12:35:00|4595.7|4592.7|4592.3|4589.3|4596|4593|4592.2|4589.2|0
1596026400000|2020-07-29 12:40:00|4592.2|4589.2|4592.1|4589.1|4594.7|4591.7|4592.1|4589.1|0
1596026700000|2020-07-29 12:45:00|4592.2|4589.2|4594.9|4591.9|4595.5|4592.5|4592.1|4589.1|0
1596027000000|2020-07-29 12:50:00|4594.7|4591.7|4594.4|4591.4|4595.6|4592.6|4594.2|4591.2|0
1596027300000|2020-07-29 12:55:00|4594.2|4591.2|4594.2|4591.2|4595.3|4592.3|4592.6|4589.6|0
1596027600000|2020-07-29 13:00:00|4594.4|4591.4|4597.2|4594.2|4597.5|4594.5|4594.3|4591.3|0
1596027900000|2020-07-29 13:05:00|4597.3|4594.3|4596.2|4593.2|4597.5|4594.5|4595.8|4592.8|0
1596028200000|2020-07-29 13:10:00|4596.3|4593.3|4595.5|4592.5|4597.2|4594.2|4595.5|4592.5|0
1596028500000|2020-07-29 13:15:00|4595.4|4592.4|4595.3|4592.3|4596|4593|4594.5|4591.5|0
1596028800000|2020-07-29 13:20:00|4595.2|4592.2|4594.5|4591.5|4595.5|4592.5|4593.7|4590.7|0
1596029100000|2020-07-29 13:25:00|4593.9|4590.9|4592.6|4589.6|4595.2|4592.2|4592|4589|0
1596029400000|2020-07-29 13:30:00|4592|4589|4603.3|4601.5|4610.4|4608.6|4582.3|4580.5|0
1596029700000|2020-07-29 13:35:00|4601.8|4600|4608.8|4607|4617.3|4615.5|4597.6|4595.8|0
1596030000000|2020-07-29 13:40:00|4609|4607.2|4597.5|4595.7|4610.7|4608.9|4595.5|4593.7|0
1596030300000|2020-07-29 13:45:00|4598|4596.2|4594.6|4592.8|4608.6|4606.8|4592.8|4591|0
1596030600000|2020-07-29 13:50:00|4594.4|4592.6|4599.1|4597.3|4600.2|4598.4|4590.8|4589|0
1596030900000|2020-07-29 13:55:00|4599.3|4597.5|4603.9|4602.1|4611.6|4609.8|4599.2|4597.4|0
1596031200000|2020-07-29 14:00:00|4604.6|4602.8|4618.1|4616.3|4621.7|4619.9|4602.3|4600.5|0
1596031500000|2020-07-29 14:05:00|4618.2|4616.4|4614.6|4612.8|4621.7|4619.9|4611.4|4609.6|0
1596031800000|2020-07-29 14:10:00|4614.4|4612.6|4608.5|4606.7|4614.4|4612.6|4604.9|4603.1|0
1596032100000|2020-07-29 14:15:00|4607.9|4606.1|4609|4607.2|4609.9|4608.1|4600.7|4598.9|0
1596032400000|2020-07-29 14:20:00|4609.6|4607.8|4609.7|4607.9|4617.5|4615.7|4606.9|4605.1|0
1596032700000|2020-07-29 14:25:00|4609.6|4607.8|4606.6|4604.8|4613.4|4611.6|4601.5|4599.7|0
1596033000000|2020-07-29 14:30:00|4606.8|4605|4609|4607.2|4611.1|4609.3|4603.9|4602.1|0
1596033300000|2020-07-29 14:35:00|4608.9|4607.1|4623.3|4621.5|4623.8|4622|4608.8|4607|0
1596033600000|2020-07-29 14:40:00|4623.1|4621.3|4625|4623.2|4625.1|4623.3|4620.4|4618.6|0
1596033900000|2020-07-29 14:45:00|4624.9|4623.1|4618.3|4616.5|4626.2|4624.4|4617.4|4615.6|0
1596034200000|2020-07-29 14:50:00|4618.2|4616.4|4624.4|4622.6|4627.1|4625.3|4616.2|4614.4|0
1596034500000|2020-07-29 14:55:00|4624.3|4622.5|4625.8|4624|4626.9|4625.1|4621.8|4620|0
1596034800000|2020-07-29 15:00:00|4625.7|4623.9|4618.4|4616.6|4626.1|4624.3|4618.2|4616.4|0
1596035100000|2020-07-29 15:05:00|4619|4617.2|4627.3|4625.5|4630|4628.2|4616.8|4615|0
1596035400000|2020-07-29 15:10:00|4627.2|4625.4|4626.3|4624.5|4632.3|4630.5|4624.8|4623|0
1596035700000|2020-07-29 15:15:00|4626.2|4624.4|4619.9|4618.1|4630.4|4628.6|4619.3|4617.5|0
1596036000000|2020-07-29 15:20:00|4620|4618.2|4620.6|4618.8|4622|4620.2|4615.6|4613.8|0
1596036300000|2020-07-29 15:25:00|4620.5|4618.7|4622.5|4620.7|4622.5|4620.7|4617.8|4616|0
1596036600000|2020-07-29 15:30:00|4622.4|4620.6|4613.8|4612|4622.5|4620.7|4613.4|4611.6|0
1596036900000|2020-07-29 15:35:00|4613.7|4611.9|4619.1|4617.3|4622.6|4620.8|4613.5|4611.7|0
1596037200000|2020-07-29 15:40:00|4619.2|4617.4|4623.1|4621.3|4623.7|4621.9|4614.7|4612.9|0
1596037500000|2020-07-29 15:45:00|4623.2|4621.4|4618.4|4616.6|4623.3|4621.5|4617.9|4616.1|0
1596037800000|2020-07-29 15:50:00|4618.5|4616.7|4622.3|4620.5|4625.5|4623.7|4618.4|4616.6|0
1596038100000|2020-07-29 15:55:00|4622.5|4620.7|4617.8|4616|4623.6|4621.8|4617.5|4615.7|0
1596038400000|2020-07-29 16:00:00|4617.6|4615.8|4607.1|4605.3|4617.6|4615.8|4606.9|4605.1|0
1596038700000|2020-07-29 16:05:00|4607|4605.2|4596.8|4595|4607|4605.2|4596.7|4594.9|0
1596039000000|2020-07-29 16:10:00|4596.6|4594.8|4605.3|4603.5|4608.1|4606.3|4596.5|4594.7|0
1596039300000|2020-07-29 16:15:00|4605.1|4603.3|4608.1|4606.3|4609.6|4607.8|4603.7|4601.9|0
1596039600000|2020-07-29 16:20:00|4608.5|4606.7|4609.6|4607.8|4612.2|4610.4|4608.2|4606.4|0
1596039900000|2020-07-29 16:25:00|4609.7|4607.9|4609.8|4608|4613.9|4612.1|4608.3|4606.5|0
1596040200000|2020-07-29 16:30:00|4609.7|4607.9|4617.3|4615.5|4617.3|4615.5|4608.7|4606.9|0
1596040500000|2020-07-29 16:35:00|4617|4615.2|4615.1|4613.3|4619.6|4617.8|4613.5|4611.7|0
1596040800000|2020-07-29 16:40:00|4614.7|4612.9|4609.2|4607.4|4615.4|4613.6|4608.3|4606.5|0
1596041100000|2020-07-29 16:45:00|4609|4607.2|4611.4|4609.6|4611.8|4610|4607.3|4605.5|0
1596041400000|2020-07-29 16:50:00|4611.5|4609.7|4613.8|4612|4614.4|4612.6|4610.7|4608.9|0
1596041700000|2020-07-29 16:55:00|4613.9|4612.1|4609.7|4607.9|4614.6|4612.8|4608.4|4606.6|0
1596042000000|2020-07-29 17:00:00|4610|4608.2|4600.4|4598.6|4612.8|4611|4600.4|4598.6|0
1596042300000|2020-07-29 17:05:00|4600.6|4598.8|4606.4|4604.6|4607.1|4605.3|4600.6|4598.8|0
1596042600000|2020-07-29 17:10:00|4606.2|4604.4|4611.6|4609.8|4612.7|4610.9|4606|4604.2|0
1596042900000|2020-07-29 17:15:00|4611.5|4609.7|4611.4|4609.6|4613.4|4611.6|4608.9|4607.1|0
1596043200000|2020-07-29 17:20:00|4611.2|4609.4|4613|4611.2|4613.8|4612|4609.8|4608|0
1596043500000|2020-07-29 17:25:00|4613.1|4611.3|4609.3|4607.5|4613.9|4612.1|4609.3|4607.5|0
1596043800000|2020-07-29 17:30:00|4609.4|4607.6|4608.2|4606.4|4609.8|4608|4606.4|4604.6|0
1596044100000|2020-07-29 17:35:00|4608.3|4606.5|4613.4|4611.6|4613.9|4612.1|4607.2|4605.4|0
1596044400000|2020-07-29 17:40:00|4613.3|4611.5|4612.8|4611|4614.7|4612.9|4611.7|4609.9|0
1596044700000|2020-07-29 17:45:00|4613|4611.2|4614.6|4612.8|4615.8|4614|4612.4|4610.6|0
1596045000000|2020-07-29 17:50:00|4614.7|4612.9|4612.1|4610.3|4615.5|4613.7|4610.8|4609|0
1596045300000|2020-07-29 17:55:00|4611.9|4610.1|4610.4|4608.6|4613.4|4611.6|4608.9|4607.1|0
1596045600000|2020-07-29 18:00:00|4610.6|4608.8|4606.2|4604.4|4617|4615.2|4604|4602.2|0
1596045900000|2020-07-29 18:05:00|4606.1|4604.3|4615.9|4614.1|4615.9|4614.1|4605.2|4603.4|0
1596046200000|2020-07-29 18:10:00|4616|4614.2|4622.3|4620.5|4626.1|4624.3|4614.9|4613.1|0
1596046500000|2020-07-29 18:15:00|4622.4|4620.6|4618.4|4616.6|4625.9|4624.1|4617.2|4615.4|0
1596046800000|2020-07-29 18:20:00|4619.3|4617.5|4621|4619.2|4622.9|4621.1|4616.6|4614.8|0
1596047100000|2020-07-29 18:25:00|4621.2|4619.4|4620.6|4618.8|4621.4|4619.6|4617.6|4615.8|0
1596047400000|2020-07-29 18:30:00|4620.7|4618.9|4630.1|4628.3|4631.6|4629.8|4620.6|4618.8|0
1596047700000|2020-07-29 18:35:00|4630.2|4628.4|4635.3|4633.5|4638.7|4636.9|4629.9|4628.1|0
1596048000000|2020-07-29 18:40:00|4635.2|4633.4|4639|4637.2|4641.4|4639.6|4633.1|4631.3|0
1596048300000|2020-07-29 18:45:00|4639.2|4637.4|4639.1|4637.3|4640|4638.2|4632.4|4630.6|0
1596048600000|2020-07-29 18:50:00|4638.1|4636.3|4630.7|4628.9|4639.5|4637.7|4629.8|4628|0
1596048900000|2020-07-29 18:55:00|4631.2|4629.4|4617.6|4615.8|4631.2|4629.4|4617|4615.2|0
1596049200000|2020-07-29 19:00:00|4618.1|4616.3|4607.6|4605.8|4622.2|4620.4|4607.4|4605.6|0
1596049500000|2020-07-29 19:05:00|4607.7|4605.9|4617.1|4615.3|4617.3|4615.5|4606.4|4604.6|0
1596049800000|2020-07-29 19:10:00|4617|4615.2|4615.1|4613.3|4623.8|4622|4613.7|4611.9|0
1596050100000|2020-07-29 19:15:00|4615.2|4613.4|4615.1|4613.3|4618.6|4616.8|4608.4|4606.6|0
1596050400000|2020-07-29 19:20:00|4615.3|4613.5|4620.3|4618.5|4626.2|4624.4|4615.3|4613.5|0
1596050700000|2020-07-29 19:25:00|4620.2|4618.4|4620.7|4618.9|4622.4|4620.6|4615.3|4613.5|0
1596051000000|2020-07-29 19:30:00|4620.3|4618.5|4625.6|4623.8|4629.2|4627.4|4616.8|4615|0
1596051300000|2020-07-29 19:35:00|4626.2|4624.4|4626.8|4625|4628.9|4627.1|4625.1|4623.3|0
1596051600000|2020-07-29 19:40:00|4626.4|4624.6|4624.2|4622.4|4627.1|4625.3|4622.4|4620.6|0
1596051900000|2020-07-29 19:45:00|4624|4622.2|4624|4622.2|4625|4623.2|4619.8|4618|0
1596052200000|2020-07-29 19:50:00|4622.2|4620.4|4618.2|4616.4|4624|4622.2|4618.2|4616.4|0
1596052500000|2020-07-29 19:55:00|4618.5|4616.7|4620.5|4618.7|4621.5|4619.7|4615.4|4613.6|0
1596052800000|2020-07-29 20:00:00|4621.1|4618.1|4622.2|4619.2|4624.7|4621.7|4619.5|4616.5|0
1596053100000|2020-07-29 20:05:00|4622.1|4619.1|4625|4622|4625.1|4622.1|4621.9|4618.9|0
1596053400000|2020-07-29 20:10:00|4625.3|4622.3|4628.6|4625.6|4628.6|4625.6|4624.7|4621.7|0
1596053700000|2020-07-29 20:15:00|4628.5|4625.5|4628|4625|4629.2|4626.2|4627.4|4624.4|0
1596054000000|2020-07-29 20:20:00|4627.9|4624.9|4628.4|4625.4|4628.8|4625.8|4627.8|4624.8|0
1596054300000|2020-07-29 20:25:00|4628.5|4625.5|4628.1|4625.1|4629.5|4626.5|4628.1|4625.1|0
1596054600000|2020-07-29 20:30:00|4628.2|4625.2|4628.5|4625.5|4628.6|4625.6|4627.7|4624.7|0
1596054900000|2020-07-29 20:35:00|4628.2|4625.2|4628.1|4625.1|4628.8|4625.8|4627.7|4624.7|0
1596055200000|2020-07-29 20:40:00|4628.3|4625.3|4630.5|4627.5|4631|4628|4626.7|4623.7|0
1596055500000|2020-07-29 20:45:00|4630.2|4627.2|4630.8|4627.8|4631|4628|4629.6|4626.6|0
1596055800000|2020-07-29 20:50:00|4630.7|4627.7|4631.6|4628.6|4631.8|4628.8|4630.2|4627.2|0
1596056100000|2020-07-29 20:55:00|4631.5|4628.5|4631.3|4628.3|4631.7|4628.7|4631.2|4628.2|0
1596056400000|2020-07-29 21:00:00|4631.4|4628.4|4631.5|4628.5|4631.5|4628.5|4630.9|4627.9|0
1596056700000|2020-07-29 21:05:00|4631.4|4628.4|4631.5|4628.5|4631.8|4628.8|4630.8|4627.8|0
1596057000000|2020-07-29 21:10:00|4631.4|4628.4|4631.2|4628.2|4631.5|4628.5|4631|4628|0
1596057300000|2020-07-29 21:15:00|4631.1|4628.1|4630.8|4627.8|4631.2|4628.2|4630.7|4627.7|0
1596057600000|2020-07-29 21:20:00|4630.9|4627.9|4630.9|4627.9|4631.2|4628.2|4630.5|4627.5|0
1596057900000|2020-07-29 21:25:00|4631|4628|4630.9|4627.9|4631.3|4628.3|4630.7|4627.7|0
1596058200000|2020-07-29 21:30:00|4630.8|4627.8|4631.1|4628.1|4631.2|4628.2|4630.7|4627.7|0
1596058500000|2020-07-29 21:35:00|4630.9|4627.9|4631.2|4628.2|4631.2|4628.2|4630.9|4627.9|0
1596058800000|2020-07-29 21:40:00|4631.1|4628.1|4631.8|4628.8|4631.8|4628.8|4631.1|4628.1|0
1596059100000|2020-07-29 21:45:00|4631.7|4628.7|4631.6|4628.6|4632.1|4629.1|4631.5|4628.5|0
1596059400000|2020-07-29 21:50:00|4631.7|4628.7|4631.8|4628.8|4632.1|4629.1|4631.6|4628.6|0
1596059700000|2020-07-29 21:55:00|4631.9|4628.9|4631.5|4628.5|4631.9|4628.9|4631.4|4628.4|0
1596060000000|2020-07-29 22:00:00|4631.6|4628.6|4631.2|4628.2|4631.8|4628.8|4631.2|4628.2|0
1596060300000|2020-07-29 22:05:00|4631.1|4628.1|4630.6|4627.6|4631.3|4628.3|4630.3|4627.3|0
1596060600000|2020-07-29 22:10:00|4631.1|4628.1|4630.1|4627.1|4631.1|4628.1|4629.9|4626.9|0
1596060900000|2020-07-29 22:15:00|4630.2|4627.2|4630.8|4627.8|4631.3|4628.3|4629.8|4626.8|0
1596061200000|2020-07-29 22:20:00|4630.9|4627.9|4631.1|4628.1|4631.4|4628.4|4630.5|4627.5|0
1596061500000|2020-07-29 22:25:00|4630.8|4627.8|4631.3|4628.3|4631.6|4628.6|4630.8|4627.8|0
1596061800000|2020-07-29 22:30:00|4631.6|4628.6|4631.4|4628.4|4631.7|4628.7|4631.2|4628.2|0
1596062100000|2020-07-29 22:35:00|4631.3|4628.3|4631.2|4628.2|4631.4|4628.4|4631.1|4628.1|0
1596062400000|2020-07-29 22:40:00|4631.3|4628.3|4631.6|4628.6|4631.7|4628.7|4631.2|4628.2|0
1596062700000|2020-07-29 22:45:00|4631.4|4628.4|4631.5|4628.5|4631.8|4628.8|4631.4|4628.4|0
1596063000000|2020-07-29 22:50:00|4631.4|4628.4|4631|4628|4631.5|4628.5|4630.9|4627.9|0
1596063300000|2020-07-29 22:55:00|4630.9|4627.9|4630.1|4627.1|4631|4628|4630|4627|0
1596063600000|2020-07-29 23:00:00|4630|4627|4630.3|4627.3|4630.8|4627.8|4630|4627|0
1596063900000|2020-07-29 23:05:00|4630.1|4627.1|4630.4|4627.4|4630.4|4627.4|4629.2|4626.2|0
1596064200000|2020-07-29 23:10:00|4630.3|4627.3|4630|4627|4630.4|4627.4|4629.9|4626.9|0
1596064500000|2020-07-29 23:15:00|4629.9|4626.9|4630.2|4627.2|4630.2|4627.2|4629.7|4626.7|0
1596064800000|2020-07-29 23:20:00|4630.1|4627.1|4630.3|4627.3|4630.5|4627.5|4630.1|4627.1|0
1596065100000|2020-07-29 23:25:00|4630|4627|4631|4628|4631|4628|4630|4627|0
1596065400000|2020-07-29 23:30:00|4630.9|4627.9|4630.8|4627.8|4631|4628|4630.5|4627.5|0
1596065700000|2020-07-29 23:35:00|4630.7|4627.7|4630.9|4627.9|4631.2|4628.2|4630.7|4627.7|0
1596066000000|2020-07-29 23:40:00|4631|4628|4630.8|4627.8|4631.5|4628.5|4630.8|4627.8|0
1596066300000|2020-07-29 23:45:00|4630.7|4627.7|4630.2|4627.2|4630.8|4627.8|4630.1|4627.1|0
1596066600000|2020-07-29 23:50:00|4630.3|4627.3|4629.9|4626.9|4630.4|4627.4|4629.4|4626.4|0
1596066900000|2020-07-29 23:55:00|4629.7|4626.7|4630.4|4625.4|4630.4|4626.9|4629|4625.1|0
1596067200000|2020-07-30 00:00:00|4630.2|4625.2|4627.6|4622.6|4631.2|4626.2|4627.1|4622.1|0
1596067500000|2020-07-30 00:05:00|4627.7|4622.7|4628.2|4623.2|4630.1|4625.1|4627.1|4622.1|0
1596067800000|2020-07-30 00:10:00|4628.1|4623.1|4626.6|4621.6|4629.7|4624.7|4626.6|4621.6|0
1596068100000|2020-07-30 00:15:00|4626.7|4621.7|4623.4|4618.4|4626.7|4621.7|4621.8|4616.8|0
1596068400000|2020-07-30 00:20:00|4623.6|4618.6|4624.3|4619.3|4626.2|4621.2|4622.1|4617.1|0
1596068700000|2020-07-30 00:25:00|4624.2|4619.2|4622.5|4617.5|4624.9|4619.9|4622.1|4617.1|0
1596069000000|2020-07-30 00:30:00|4622.9|4617.9|4625|4620|4625.3|4620.3|4622.9|4617.9|0
1596069300000|2020-07-30 00:35:00|4625.1|4620.1|4624.6|4619.6|4626.6|4621.6|4624.2|4619.2|0
1596069600000|2020-07-30 00:40:00|4624.5|4619.5|4625|4620|4625.5|4620.5|4624|4619|0
1596069900000|2020-07-30 00:45:00|4625.1|4620.1|4623.3|4618.3|4625.1|4620.1|4620.8|4615.8|0
1596070200000|2020-07-30 00:50:00|4623.2|4618.2|4625|4620|4625.5|4620.5|4621.5|4616.5|0
1596070500000|2020-07-30 00:55:00|4625.1|4620.1|4626.8|4621.8|4627.2|4622.2|4623.8|4618.8|0
1596070800000|2020-07-30 01:00:00|4626.7|4621.7|4628|4623|4629.1|4624.1|4625.6|4620.6|0
1596071100000|2020-07-30 01:05:00|4628.1|4623.1|4627.4|4622.4|4628.9|4623.9|4626.8|4621.8|0
1596071400000|2020-07-30 01:10:00|4627.2|4622.2|4626.4|4621.4|4628.4|4623.4|4624.8|4619.8|0
1596071700000|2020-07-30 01:15:00|4626.6|4621.6|4626.5|4621.5|4628|4623|4625.3|4620.3|0
1596072000000|2020-07-30 01:20:00|4626.7|4621.7|4627.8|4622.8|4628.8|4623.8|4626.7|4621.7|0
1596072300000|2020-07-30 01:25:00|4627.6|4622.6|4625.7|4620.7|4628.5|4623.5|4625.2|4620.2|0
1596072600000|2020-07-30 01:30:00|4625.9|4620.9|4624.4|4619.4|4627.3|4622.3|4624.3|4619.3|0
1596072900000|2020-07-30 01:35:00|4624.5|4619.5|4621.3|4616.3|4625.1|4620.1|4619.9|4614.9|0
1596073200000|2020-07-30 01:40:00|4621.4|4616.4|4622.9|4617.9|4624|4619|4618.4|4613.4|0
1596073500000|2020-07-30 01:45:00|4623.1|4618.1|4621.8|4616.8|4623.6|4618.6|4621.6|4616.6|0
1596073800000|2020-07-30 01:50:00|4622|4617|4621.8|4616.8|4623.4|4618.4|4621.6|4616.6|0
1596074100000|2020-07-30 01:55:00|4621.6|4616.6|4620.8|4615.8|4622.3|4617.3|4618.8|4613.8|0
1596074400000|2020-07-30 02:00:00|4620.9|4615.9|4622.9|4617.9|4623.1|4618.1|4620.9|4615.9|0
1596074700000|2020-07-30 02:05:00|4622.8|4617.8|4620.5|4615.5|4622.9|4617.9|4619.1|4614.1|0
1596075000000|2020-07-30 02:10:00|4620.6|4615.6|4622.2|4617.2|4623.6|4618.6|4620.1|4615.1|0
1596075300000|2020-07-30 02:15:00|4622.1|4617.1|4623.4|4618.4|4623.4|4618.4|4621.7|4616.7|0
1596075600000|2020-07-30 02:20:00|4623.3|4618.3|4622.2|4617.2|4623.4|4618.4|4621.3|4616.3|0
1596075900000|2020-07-30 02:25:00|4622.1|4617.1|4623.1|4618.1|4623.7|4618.7|4620.1|4615.1|0
1596076200000|2020-07-30 02:30:00|4622.9|4617.9|4623|4618|4624.2|4619.2|4622.5|4617.5|0
1596076500000|2020-07-30 02:35:00|4623.1|4618.1|4622.3|4617.3|4623.1|4618.1|4621.5|4616.5|0
1596076800000|2020-07-30 02:40:00|4622.2|4617.2|4622.8|4617.8|4623.6|4618.6|4620.7|4615.7|0
1596077100000|2020-07-30 02:45:00|4622.7|4617.7|4625.4|4620.4|4626|4621|4622.3|4617.3|0
1596077400000|2020-07-30 02:50:00|4625.5|4620.5|4625.6|4620.6|4626.8|4621.8|4625.2|4620.2|0
1596077700000|2020-07-30 02:55:00|4625.7|4620.7|4626.6|4621.6|4626.9|4621.9|4625.3|4620.3|0
1596078000000|2020-07-30 03:00:00|4626.4|4621.4|4628.6|4623.6|4628.6|4623.6|4626.4|4621.4|0
1596078300000|2020-07-30 03:05:00|4628.5|4623.5|4627.7|4622.7|4628.7|4623.7|4627.1|4622.1|0
1596078600000|2020-07-30 03:10:00|4627.6|4622.6|4628.3|4623.3|4628.6|4623.6|4627.3|4622.3|0
1596078900000|2020-07-30 03:15:00|4628.4|4623.4|4627.9|4622.9|4629.5|4624.5|4627.9|4622.9|0
1596079200000|2020-07-30 03:20:00|4628|4623|4630.4|4625.4|4631|4626|4627.7|4622.7|0
1596079500000|2020-07-30 03:25:00|4630.6|4625.6|4627.7|4622.7|4630.8|4625.8|4626.8|4621.8|0
1596079800000|2020-07-30 03:30:00|4627.9|4622.9|4625.4|4620.4|4628.1|4623.1|4624.7|4619.7|0
1596080100000|2020-07-30 03:35:00|4625.1|4620.1|4625.5|4620.5|4627.4|4622.4|4625.1|4620.1|0
1596080400000|2020-07-30 03:40:00|4625.8|4620.8|4627.2|4622.2|4627.7|4622.7|4625.7|4620.7|0
1596080700000|2020-07-30 03:45:00|4627.3|4622.3|4627.1|4622.1|4627.5|4622.5|4625.5|4620.5|0
1596081000000|2020-07-30 03:50:00|4627.2|4622.2|4628.3|4623.3|4629.1|4624.1|4627|4622|0
1596081300000|2020-07-30 03:55:00|4628.1|4623.1|4628|4623|4628.4|4623.4|4627.1|4622.1|0
1596081600000|2020-07-30 04:00:00|4628.1|4623.1|4623.1|4618.1|4629.5|4624.5|4622.5|4617.5|0
1596081900000|2020-07-30 04:05:00|4623.2|4618.2|4623.9|4618.9|4624.5|4619.5|4622.1|4617.1|0
1596082200000|2020-07-30 04:10:00|4624|4619|4622.2|4617.2|4624.3|4619.3|4622.1|4617.1|0
1596082500000|2020-07-30 04:15:00|4622.3|4617.3|4622.2|4617.2|4622.4|4617.4|4620.5|4615.5|0
1596082800000|2020-07-30 04:20:00|4622.3|4617.3|4622.5|4617.5|4623.6|4618.6|4622.2|4617.2|0
1596083100000|2020-07-30 04:25:00|4622.6|4617.6|4623.1|4618.1|4623.7|4618.7|4622.6|4617.6|0
1596083400000|2020-07-30 04:30:00|4623.3|4618.3|4624.4|4619.4|4624.6|4619.6|4623.3|4618.3|0
1596083700000|2020-07-30 04:35:00|4624.3|4619.3|4623.6|4618.6|4624.4|4619.4|4622.9|4617.9|0
1596084000000|2020-07-30 04:40:00|4623.5|4618.5|4624.8|4619.8|4625.9|4620.9|4623.5|4618.5|0
1596084300000|2020-07-30 04:45:00|4624.9|4619.9|4624.7|4619.7|4625.7|4620.7|4624.5|4619.5|0
1596084600000|2020-07-30 04:50:00|4624.8|4619.8|4625|4620|4625.5|4620.5|4624.6|4619.6|0
1596084900000|2020-07-30 04:55:00|4624.9|4619.9|4623|4618|4624.9|4619.9|4622.5|4617.5|0
1596085200000|2020-07-30 05:00:00|4622.9|4617.9|4622.7|4617.7|4623.6|4618.6|4621.8|4616.8|0
1596085500000|2020-07-30 05:05:00|4622.8|4617.8|4622.8|4617.8|4623.8|4618.8|4622.6|4617.6|0
1596085800000|2020-07-30 05:10:00|4622.7|4617.7|4621.5|4616.5|4622.8|4617.8|4620.9|4615.9|0
1596086100000|2020-07-30 05:15:00|4621.6|4616.6|4619.4|4614.4|4621.7|4616.7|4618.9|4613.9|0
1596086400000|2020-07-30 05:20:00|4619.5|4614.5|4622|4617|4622.4|4617.4|4619.4|4614.4|0
1596086700000|2020-07-30 05:25:00|4622.2|4617.2|4619.1|4614.1|4622.2|4617.2|4618.2|4613.2|0
1596087000000|2020-07-30 05:30:00|4619|4614|4618.2|4613.2|4620.2|4615.2|4618.1|4613.1|0
1596087300000|2020-07-30 05:35:00|4618.4|4613.4|4619.9|4614.9|4620.2|4615.2|4615.6|4610.6|0
1596087600000|2020-07-30 05:40:00|4619.8|4614.8|4619.1|4614.1|4620.2|4615.2|4618.3|4613.3|0
1596087900000|2020-07-30 05:45:00|4619|4614|4619.1|4614.1|4620.1|4615.1|4617.7|4612.7|0
1596088200000|2020-07-30 05:50:00|4619|4614|4620.2|4615.2|4620.4|4615.4|4618.9|4613.9|0
1596088500000|2020-07-30 05:55:00|4620.3|4615.3|4620.6|4615.6|4622.3|4617.3|4619.3|4614.3|0
1596088800000|2020-07-30 06:00:00|4620.7|4615.7|4620.1|4615.1|4622.7|4617.7|4618.8|4613.8|0
1596089100000|2020-07-30 06:05:00|4620.2|4615.2|4622.8|4617.8|4623.3|4618.3|4620.2|4615.2|0
1596089400000|2020-07-30 06:10:00|4622.7|4617.7|4619|4614|4623.6|4618.6|4618.2|4613.2|0
1596089700000|2020-07-30 06:15:00|4618.9|4613.9|4616.8|4611.8|4619.5|4614.5|4616.5|4611.5|0
1596090000000|2020-07-30 06:20:00|4616.3|4611.3|4617.7|4612.7|4617.9|4612.9|4614.6|4609.6|0
1596090300000|2020-07-30 06:25:00|4617.8|4612.8|4616.8|4611.8|4618.6|4613.6|4615.7|4610.7|0
1596090600000|2020-07-30 06:30:00|4617|4612|4617.8|4612.8|4618|4613|4613.2|4608.2|0
1596090900000|2020-07-30 06:35:00|4617.6|4612.6|4616.9|4611.9|4618.6|4613.6|4615.6|4610.6|0
1596091200000|2020-07-30 06:40:00|4616.7|4611.7|4614.8|4609.8|4616.8|4611.8|4614.3|4609.3|0
1596091500000|2020-07-30 06:45:00|4614.7|4609.7|4611.3|4606.3|4614.7|4609.7|4610.2|4605.2|0
1596091800000|2020-07-30 06:50:00|4611.6|4606.6|4613|4608|4613|4608|4609.9|4604.9|0
1596092100000|2020-07-30 06:55:00|4612.9|4607.9|4608.1|4603.1|4612.9|4607.9|4607.5|4602.5|0
1596092400000|2020-07-30 07:00:00|4607.9|4602.9|4604.2|4599.2|4610.4|4605.4|4604.1|4599.1|0
1596092700000|2020-07-30 07:05:00|4603.8|4598.8|4598.8|4593.8|4604.5|4599.5|4595.7|4590.7|0
1596093000000|2020-07-30 07:10:00|4598.7|4593.7|4595.7|4590.7|4598.8|4593.8|4592.2|4587.2|0
1596093300000|2020-07-30 07:15:00|4595.6|4590.6|4595.9|4590.9|4597.4|4592.4|4590.9|4585.9|0
1596093600000|2020-07-30 07:20:00|4595.7|4590.7|4591.4|4586.4|4595.7|4590.7|4588.4|4583.4|0
1596093900000|2020-07-30 07:25:00|4591.3|4586.3|4590.1|4585.1|4592.7|4587.7|4589.4|4584.4|0
1596094200000|2020-07-30 07:30:00|4590|4585|4573.6|4568.6|4590|4585|4570.7|4565.7|0
1596094500000|2020-07-30 07:35:00|4573.7|4568.7|4578.2|4573.2|4579.3|4574.3|4571.4|4566.4|0
1596094800000|2020-07-30 07:40:00|4578.1|4573.1|4581.3|4576.3|4581.5|4576.5|4575.7|4570.7|0
1596095100000|2020-07-30 07:45:00|4581.4|4576.4|4579.1|4574.1|4581.4|4576.4|4578.1|4573.1|0
1596095400000|2020-07-30 07:50:00|4578.8|4573.8|4579.8|4574.8|4580.1|4575.1|4576|4571|0
1596095700000|2020-07-30 07:55:00|4580.1|4575.1|4580.1|4575.1|4580.5|4575.5|4577|4572|0
1596096000000|2020-07-30 08:00:00|4580|4575|4588.7|4585.7|4592.6|4589.6|4580|4575|0
1596096300000|2020-07-30 08:05:00|4588.6|4585.6|4588.8|4585.8|4591.3|4588.3|4581|4578|0
1596096600000|2020-07-30 08:10:00|4588.9|4585.9|4586.3|4583.3|4588.9|4585.9|4583.4|4580.4|0
1596096900000|2020-07-30 08:15:00|4586.4|4583.4|4586.4|4583.4|4588.2|4585.2|4585.3|4582.3|0
1596097200000|2020-07-30 08:20:00|4586.5|4583.5|4587.6|4584.6|4588.2|4585.2|4586|4583|0
1596097500000|2020-07-30 08:25:00|4587.5|4584.5|4581.5|4578.5|4587.6|4584.6|4580.4|4577.4|0
1596097800000|2020-07-30 08:30:00|4581.6|4578.6|4581.3|4578.3|4582.6|4579.6|4581.2|4578.2|0
1596098100000|2020-07-30 08:35:00|4581.4|4578.4|4580.3|4577.3|4581.6|4578.6|4579.2|4576.2|0
1596098400000|2020-07-30 08:40:00|4580|4577|4576.1|4573.1|4580.2|4577.2|4575.3|4572.3|0
1596098700000|2020-07-30 08:45:00|4575.7|4572.7|4576|4573|4576.1|4573.1|4575.4|4572.4|0
1596099000000|2020-07-30 08:50:00|4575.5|4572.5|4573.3|4570.3|4576.2|4573.2|4572.6|4569.6|0
1596099300000|2020-07-30 08:55:00|4573.1|4570.1|4567.1|4564.1|4573.2|4570.2|4566.2|4563.2|0
1596099600000|2020-07-30 09:00:00|4567.3|4564.3|4567.7|4564.7|4568.4|4565.4|4563.6|4560.6|0
1596099900000|2020-07-30 09:05:00|4567.8|4564.8|4567.7|4564.7|4568.3|4565.3|4567.3|4564.3|0
1596100200000|2020-07-30 09:10:00|4567.3|4564.3|4571.1|4568.1|4571.5|4568.5|4565.4|4562.4|0
1596100500000|2020-07-30 09:15:00|4571|4568|4571.7|4568.7|4572.8|4569.8|4570.3|4567.3|0
1596100800000|2020-07-30 09:20:00|4571.3|4568.3|4572.5|4569.5|4572.5|4569.5|4571|4568|0
1596101100000|2020-07-30 09:25:00|4572.4|4569.4|4571.7|4568.7|4572.8|4569.8|4570.5|4567.5|0
1596101400000|2020-07-30 09:30:00|4571.8|4568.8|4574|4571|4575.7|4572.7|4571.3|4568.3|0
1596101700000|2020-07-30 09:35:00|4573.6|4570.6|4577.1|4574.1|4577.2|4574.2|4572.6|4569.6|0
1596102000000|2020-07-30 09:40:00|4577.2|4574.2|4581.7|4578.7|4583.6|4580.6|4576.5|4573.5|0
1596102300000|2020-07-30 09:45:00|4581.6|4578.6|4581.4|4578.4|4581.7|4578.7|4579.8|4576.8|0
1596102600000|2020-07-30 09:50:00|4581.3|4578.3|4583|4580|4584.2|4581.2|4581.3|4578.3|0
1596102900000|2020-07-30 09:55:00|4583.2|4580.2|4583.3|4580.3|4585.1|4582.1|4582|4579|0
1596103200000|2020-07-30 10:00:00|4583.5|4580.5|4579.8|4576.8|4585.2|4582.2|4578.3|4575.3|0
1596103500000|2020-07-30 10:05:00|4580.2|4577.2|4582.8|4579.8|4583.1|4580.1|4577.8|4574.8|0
1596103800000|2020-07-30 10:10:00|4583|4580|4583.7|4580.7|4583.9|4580.9|4581.2|4578.2|0
1596104100000|2020-07-30 10:15:00|4583.2|4580.2|4582.1|4579.1|4583.8|4580.8|4581.8|4578.8|0
1596104400000|2020-07-30 10:20:00|4581.3|4578.3|4581.6|4578.6|4582.1|4579.1|4581.1|4578.1|0
1596104700000|2020-07-30 10:25:00|4581.5|4578.5|4579.1|4576.1|4583|4580|4578.5|4575.5|0
1596105000000|2020-07-30 10:30:00|4579|4576|4578.8|4575.8|4579.5|4576.5|4578.3|4575.3|0
1596105300000|2020-07-30 10:35:00|4578.9|4575.9|4578.7|4575.7|4580.7|4577.7|4577.4|4574.4|0
1596105600000|2020-07-30 10:40:00|4579.5|4576.5|4574.9|4571.9|4580.1|4577.1|4573.8|4570.8|0
1596105900000|2020-07-30 10:45:00|4574.5|4571.5|4570.1|4567.1|4575.5|4572.5|4569.2|4566.2|0
1596106200000|2020-07-30 10:50:00|4570.5|4567.5|4568.5|4565.5|4571.1|4568.1|4565.9|4562.9|0
1596106500000|2020-07-30 10:55:00|4568.8|4565.8|4559.9|4556.9|4568.8|4565.8|4556.6|4553.6|0
1596106800000|2020-07-30 11:00:00|4570.1|4567.1|4578|4575|4579.1|4576.1|4570.1|4567.1|0
1596107100000|2020-07-30 11:05:00|4578.8|4575.8|4578|4575|4582.8|4579.8|4576.8|4573.8|0
1596107400000|2020-07-30 11:10:00|4577.8|4574.8|4578.1|4575.1|4579.6|4576.6|4575.2|4572.2|0
1596107700000|2020-07-30 11:15:00|4578.7|4575.7|4583.1|4580.1|4584.4|4581.4|4578.7|4575.7|0
1596108000000|2020-07-30 11:20:00|4583|4580|4582.8|4579.8|4583.4|4580.4|4580|4577|0
1596108300000|2020-07-30 11:25:00|4581.7|4578.7|4579.7|4576.7|4582.9|4579.9|4579.7|4576.7|0
1596108600000|2020-07-30 11:30:00|4579.6|4576.6|4575|4572|4581.8|4578.8|4574.3|4571.3|0
1596108900000|2020-07-30 11:35:00|4575.7|4572.7|4578.1|4575.1|4578.2|4575.2|4575.2|4572.2|0
1596109200000|2020-07-30 11:40:00|4578|4575|4579.4|4576.4|4579.5|4576.5|4577.2|4574.2|0
1596109500000|2020-07-30 11:45:00|4579.5|4576.5|4581.9|4578.9|4584.3|4581.3|4579.5|4576.5|0
1596109800000|2020-07-30 11:50:00|4582|4579|4587.1|4584.1|4588.6|4585.6|4582|4579|0
1596110100000|2020-07-30 11:55:00|4587.2|4584.2|4586|4583|4587.4|4584.4|4585.6|4582.6|0
1596110400000|2020-07-30 12:00:00|4585.9|4582.9|4585.4|4582.4|4586.9|4583.9|4584.2|4581.2|0
1596110700000|2020-07-30 12:05:00|4585.3|4582.3|4586.1|4583.1|4586.2|4583.2|4584.9|4581.9|0
1596111000000|2020-07-30 12:10:00|4586|4583|4586.4|4583.4|4587.1|4584.1|4585.9|4582.9|0
1596111300000|2020-07-30 12:15:00|4586.2|4583.2|4588.3|4585.3|4588.7|4585.7|4586.2|4583.2|0
1596111600000|2020-07-30 12:20:00|4588.1|4585.1|4591.5|4588.5|4591.5|4588.5|4587.6|4584.6|0
1596111900000|2020-07-30 12:25:00|4591.1|4588.1|4590.3|4587.3|4591.7|4588.7|4589.5|4586.5|0
1596112200000|2020-07-30 12:30:00|4590.1|4587.1|4585|4582|4591.6|4588.6|4584.5|4581.5|0
1596112500000|2020-07-30 12:35:00|4584.9|4581.9|4591.6|4588.6|4591.6|4588.6|4584.1|4581.1|0
1596112800000|2020-07-30 12:40:00|4591.4|4588.4|4588.7|4585.7|4591.6|4588.6|4588|4585|0
1596113100000|2020-07-30 12:45:00|4588.6|4585.6|4586.4|4583.4|4589.4|4586.4|4585.9|4582.9|0
1596113400000|2020-07-30 12:50:00|4586.3|4583.3|4576.1|4573.1|4586.4|4583.4|4575.2|4572.2|0
1596113700000|2020-07-30 12:55:00|4576|4573|4574.1|4571.1|4578.3|4575.3|4573.3|4570.3|0
1596114000000|2020-07-30 13:00:00|4574|4571|4576.5|4573.5|4576.6|4573.6|4568.3|4565.3|0
1596114300000|2020-07-30 13:05:00|4576.6|4573.6|4580.1|4577.1|4580.9|4577.9|4575.6|4572.6|0
1596114600000|2020-07-30 13:10:00|4580|4577|4577.7|4574.7|4580.3|4577.3|4576.7|4573.7|0
1596114900000|2020-07-30 13:15:00|4577.8|4574.8|4581.2|4578.2|4581.9|4578.9|4576.4|4573.4|0
1596115200000|2020-07-30 13:20:00|4581.4|4578.4|4583.8|4580.8|4583.8|4580.8|4580.3|4577.3|0
1596115500000|2020-07-30 13:25:00|4584|4581|4578.9|4575.9|4584|4581|4578.7|4575.7|0
1596115800000|2020-07-30 13:30:00|4576.9|4573.9|4599.6|4597.8|4608.5|4606.7|4571.6|4569.8|0
1596116100000|2020-07-30 13:35:00|4599.8|4598|4595.8|4594|4602.4|4600.6|4586.4|4584.6|0
1596116400000|2020-07-30 13:40:00|4596.3|4594.5|4586.5|4584.7|4602.9|4601.1|4586.5|4584.7|0
1596116700000|2020-07-30 13:45:00|4586.6|4584.8|4593.5|4591.7|4605.5|4603.7|4582.7|4580.9|0
1596117000000|2020-07-30 13:50:00|4593.4|4591.6|4572.4|4570.6|4595.8|4594|4572.4|4570.6|0
1596117300000|2020-07-30 13:55:00|4572.2|4570.4|4568|4566.2|4572.4|4570.6|4560.7|4558.9|0
1596117600000|2020-07-30 14:00:00|4569.1|4567.3|4575|4573.2|4577.9|4576.1|4558.7|4556.9|0
1596117900000|2020-07-30 14:05:00|4574.2|4572.4|4580|4578.2|4581|4579.2|4566.5|4564.7|0
1596118200000|2020-07-30 14:10:00|4579.7|4577.9|4565.4|4563.6|4579.7|4577.9|4565.1|4563.3|0
1596118500000|2020-07-30 14:15:00|4565.2|4563.4|4558.3|4556.5|4572.4|4570.6|4556.3|4554.5|0
1596118800000|2020-07-30 14:20:00|4558.4|4556.6|4562.3|4560.5|4563.7|4561.9|4549.5|4547.7|0
1596119100000|2020-07-30 14:25:00|4562.5|4560.7|4568.7|4566.9|4569|4567.2|4559.4|4557.6|0
1596119400000|2020-07-30 14:30:00|4568.8|4567|4575.9|4574.1|4575.9|4574.1|4563.5|4561.7|0
1596119700000|2020-07-30 14:35:00|4576.2|4574.4|4586|4584.2|4586|4584.2|4572|4570.2|0
1596120000000|2020-07-30 14:40:00|4586.1|4584.3|4575.2|4573.4|4586.6|4584.8|4574.5|4572.7|0
1596120300000|2020-07-30 14:45:00|4575.3|4573.5|4572.2|4570.4|4580.9|4579.1|4570.2|4568.4|0
1596120600000|2020-07-30 14:50:00|4572|4570.2|4574.4|4572.6|4574.4|4572.6|4561.7|4559.9|0
1596120900000|2020-07-30 14:55:00|4574.3|4572.5|4579.4|4577.6|4581.7|4579.9|4569.7|4567.9|0
1596121200000|2020-07-30 15:00:00|4579.5|4577.7|4583.6|4581.8|4586.4|4584.6|4574.5|4572.7|0
1596121500000|2020-07-30 15:05:00|4583.5|4581.7|4577.3|4575.5|4584.4|4582.6|4576.7|4574.9|0
1596121800000|2020-07-30 15:10:00|4577.5|4575.7|4580.8|4579|4586.2|4584.4|4575.5|4573.7|0
1596122100000|2020-07-30 15:15:00|4580.7|4578.9|4594.8|4593|4595.8|4594|4579.4|4577.6|0
1596122400000|2020-07-30 15:20:00|4594.9|4593.1|4597.2|4595.4|4599.8|4598|4593.1|4591.3|0
1596122700000|2020-07-30 15:25:00|4596.1|4594.3|4592|4590.2|4600.5|4598.7|4588.5|4586.7|0
1596123000000|2020-07-30 15:30:00|4592.7|4590.9|4602.6|4600.8|4603.1|4601.3|4589.9|4588.1|0
1596123300000|2020-07-30 15:35:00|4602.7|4600.9|4605.9|4604.1|4607.3|4605.5|4601.2|4599.4|0
1596123600000|2020-07-30 15:40:00|4606|4604.2|4609.8|4608|4613.3|4611.5|4603.5|4601.7|0
1596123900000|2020-07-30 15:45:00|4610.3|4608.5|4613.3|4611.5|4613.5|4611.7|4603.5|4601.7|0
1596124200000|2020-07-30 15:50:00|4613.4|4611.6|4619.5|4617.7|4620|4618.2|4611.2|4609.4|0
1596124500000|2020-07-30 15:55:00|4619.6|4617.8|4617|4615.2|4622.5|4620.7|4613.3|4611.5|0
1596124800000|2020-07-30 16:00:00|4617.3|4615.5|4621.5|4619.7|4628.9|4627.1|4617.3|4615.5|0
1596125100000|2020-07-30 16:05:00|4621.7|4619.9|4614.8|4613|4625|4623.2|4614.7|4612.9|0
1596125400000|2020-07-30 16:10:00|4615.5|4613.7|4621.9|4620.1|4621.9|4620.1|4611.2|4609.4|0
1596125700000|2020-07-30 16:15:00|4621.7|4619.9|4628.9|4627.1|4635.1|4633.3|4621.4|4619.6|0
1596126000000|2020-07-30 16:20:00|4629.6|4627.8|4624.5|4622.7|4630.9|4629.1|4620.5|4618.7|0
1596126300000|2020-07-30 16:25:00|4625.2|4623.4|4622.5|4620.7|4626.3|4624.5|4620.7|4618.9|0
1596126600000|2020-07-30 16:30:00|4623.1|4621.3|4623.4|4621.6|4628.1|4626.3|4623.1|4621.3|0
1596126900000|2020-07-30 16:35:00|4623.6|4621.8|4619.6|4617.8|4624.6|4622.8|4616.5|4614.7|0
1596127200000|2020-07-30 16:40:00|4619.7|4617.9|4624.4|4622.6|4625.2|4623.4|4617|4615.2|0
1596127500000|2020-07-30 16:45:00|4624.3|4622.5|4624.8|4623|4625.3|4623.5|4619.3|4617.5|0
1596127800000|2020-07-30 16:50:00|4625.1|4623.3|4621.4|4619.6|4625.6|4623.8|4619|4617.2|0
1596128100000|2020-07-30 16:55:00|4621.5|4619.7|4624.3|4622.5|4625.2|4623.4|4621.3|4619.5|0
1596128400000|2020-07-30 17:00:00|4624.2|4622.4|4624.8|4623|4627.6|4625.8|4620.7|4618.9|0
1596128700000|2020-07-30 17:05:00|4624.7|4622.9|4627.1|4625.3|4628.7|4626.9|4624.7|4622.9|0
1596129000000|2020-07-30 17:10:00|4628.4|4626.6|4630.6|4628.8|4632.5|4630.7|4628.4|4626.6|0
1596129300000|2020-07-30 17:15:00|4630.3|4628.5|4634.7|4632.9|4636.7|4634.9|4630.3|4628.5|0
1596129600000|2020-07-30 17:20:00|4635.2|4633.4|4636.5|4634.7|4638.1|4636.3|4634|4632.2|0
1596129900000|2020-07-30 17:25:00|4636.8|4635|4632.5|4630.7|4637.9|4636.1|4631.8|4630|0
1596130200000|2020-07-30 17:30:00|4632.6|4630.8|4624|4622.2|4633.9|4632.1|4622.3|4620.5|0
1596130500000|2020-07-30 17:35:00|4624.7|4622.9|4618.8|4617|4625.3|4623.5|4618.3|4616.5|0
1596130800000|2020-07-30 17:40:00|4619.3|4617.5|4627.6|4625.8|4627.9|4626.1|4619.3|4617.5|0
1596131100000|2020-07-30 17:45:00|4627.5|4625.7|4622.6|4620.8|4627.6|4625.8|4621.7|4619.9|0
1596131400000|2020-07-30 17:50:00|4622.7|4620.9|4629.7|4627.9|4630.9|4629.1|4621.6|4619.8|0
1596131700000|2020-07-30 17:55:00|4629.6|4627.8|4635|4633.2|4635.4|4633.6|4628.2|4626.4|0
1596132000000|2020-07-30 18:00:00|4634.8|4633|4633.4|4631.6|4635.9|4634.1|4630.3|4628.5|0
1596132300000|2020-07-30 18:05:00|4633.3|4631.5|4635.4|4633.6|4637.2|4635.4|4633.2|4631.4|0
1596132600000|2020-07-30 18:10:00|4635.1|4633.3|4629.1|4627.3|4635.1|4633.3|4629.1|4627.3|0
1596132900000|2020-07-30 18:15:00|4629|4627.2|4627.9|4626.1|4630.8|4629|4626.9|4625.1|0
1596133200000|2020-07-30 18:20:00|4628.3|4626.5|4627.6|4625.8|4628.3|4626.5|4618.4|4616.6|0
1596133500000|2020-07-30 18:25:00|4627.9|4626.1|4621.6|4619.8|4627.9|4626.1|4620.4|4618.6|0
1596133800000|2020-07-30 18:30:00|4621.7|4619.9|4626.6|4624.8|4627.2|4625.4|4621.5|4619.7|0
1596134100000|2020-07-30 18:35:00|4626.7|4624.9|4629.5|4627.7|4630.7|4628.9|4625|4623.2|0
1596134400000|2020-07-30 18:40:00|4629.7|4627.9|4631.5|4629.7|4635.5|4633.7|4629.7|4627.9|0
1596134700000|2020-07-30 18:45:00|4631.3|4629.5|4635.5|4633.7|4638|4636.2|4631.3|4629.5|0
1596135000000|2020-07-30 18:50:00|4636.1|4634.3|4629|4627.2|4637|4635.2|4628.4|4626.6|0
1596135300000|2020-07-30 18:55:00|4629.4|4627.6|4631.2|4629.4|4633.9|4632.1|4628.6|4626.8|0
1596135600000|2020-07-30 19:00:00|4631.3|4629.5|4629.1|4627.3|4634.3|4632.5|4628.5|4626.7|0
1596135900000|2020-07-30 19:05:00|4629.2|4627.4|4623|4621.2|4629.2|4627.4|4619.7|4617.9|0
1596136200000|2020-07-30 19:10:00|4623.1|4621.3|4627.5|4625.7|4629|4627.2|4619.3|4617.5|0
1596136500000|2020-07-30 19:15:00|4627.4|4625.6|4634.6|4632.8|4634.9|4633.1|4623.7|4621.9|0
1596136800000|2020-07-30 19:20:00|4634.7|4632.9|4631.8|4630|4636.2|4634.4|4629.6|4627.8|0
1596137100000|2020-07-30 19:25:00|4631.9|4630.1|4636.5|4634.7|4636.5|4634.7|4631.2|4629.4|0
1596137400000|2020-07-30 19:30:00|4636.2|4634.4|4632.5|4630.7|4636.9|4635.1|4630.5|4628.7|0
1596137700000|2020-07-30 19:35:00|4632.4|4630.6|4631|4629.2|4633.7|4631.9|4630.3|4628.5|0
1596138000000|2020-07-30 19:40:00|4630.5|4628.7|4630.7|4628.9|4633.5|4631.7|4628.1|4626.3|0
1596138300000|2020-07-30 19:45:00|4630.4|4628.6|4623.5|4621.7|4631.9|4630.1|4623.5|4621.7|0
1596138600000|2020-07-30 19:50:00|4625|4623.2|4626.6|4624.8|4631.9|4630.1|4624.6|4622.8|0
1596138900000|2020-07-30 19:55:00|4626.5|4624.7|4627|4625.2|4628.7|4626.9|4623.8|4622|0
1596139200000|2020-07-30 20:00:00|4627.6|4624.6|4631.8|4628.8|4631.8|4628.8|4620.3|4617.3|0
1596139500000|2020-07-30 20:05:00|4632.6|4629.6|4684.2|4681.2|4684.3|4681.3|4632.6|4629.6|0
1596139800000|2020-07-30 20:10:00|4682.8|4679.8|4691.4|4688.4|4699.1|4696.1|4681.3|4678.3|0
1596140100000|2020-07-30 20:15:00|4690|4687|4698.2|4695.2|4705.1|4702.1|4689.9|4686.9|0
1596140400000|2020-07-30 20:20:00|4698.1|4695.1|4722.2|4719.2|4722.2|4719.2|4697.4|4694.4|0
1596140700000|2020-07-30 20:25:00|4722.3|4719.3|4708.6|4705.6|4724.5|4721.5|4706.5|4703.5|0
1596141000000|2020-07-30 20:30:00|4711.5|4708.5|4721.7|4718.7|4725.8|4722.8|4711.5|4708.5|0
1596141300000|2020-07-30 20:35:00|4722|4719|4717.3|4714.3|4725.3|4722.3|4716|4713|0
1596141600000|2020-07-30 20:40:00|4717.5|4714.5|4719.2|4716.2|4720.5|4717.5|4713|4710|0
1596141900000|2020-07-30 20:45:00|4719.3|4716.3|4720|4717|4720.5|4717.5|4715|4712|0
1596142200000|2020-07-30 20:50:00|4720.1|4717.1|4726.4|4723.4|4727.1|4724.1|4719.8|4716.8|0
1596142500000|2020-07-30 20:55:00|4726|4723|4725.9|4722.9|4727.7|4724.7|4724.5|4721.5|0
1596142800000|2020-07-30 21:00:00|4725.8|4722.8|4732.2|4729.2|4733.1|4730.1|4725.5|4722.5|0
1596143100000|2020-07-30 21:05:00|4732.6|4729.6|4731.8|4728.8|4732.9|4729.9|4731.1|4728.1|0
1596143400000|2020-07-30 21:10:00|4731.7|4728.7|4731.3|4728.3|4733.3|4730.3|4730.5|4727.5|0
1596143700000|2020-07-30 21:15:00|4731.4|4728.4|4732.6|4729.6|4732.9|4729.9|4730.5|4727.5|0
1596144000000|2020-07-30 21:20:00|4732.5|4729.5|4730.1|4727.1|4733.2|4730.2|4729.7|4726.7|0
1596144300000|2020-07-30 21:25:00|4730|4727|4728.3|4725.3|4731.1|4728.1|4727.2|4724.2|0
1596144600000|2020-07-30 21:30:00|4728.5|4725.5|4731.6|4728.6|4732.4|4729.4|4728.5|4725.5|0
1596144900000|2020-07-30 21:35:00|4731.7|4728.7|4734.3|4731.3|4734.8|4731.8|4731.7|4728.7|0
1596145200000|2020-07-30 21:40:00|4734.2|4731.2|4736.5|4733.5|4736.7|4733.7|4733.9|4730.9|0
1596145500000|2020-07-30 21:45:00|4736.4|4733.4|4737.5|4734.5|4737.5|4734.5|4734.8|4731.8|0
1596145800000|2020-07-30 21:50:00|4737.4|4734.4|4739.6|4736.6|4739.8|4736.8|4735.2|4732.2|0
1596146100000|2020-07-30 21:55:00|4739.7|4736.7|4742.1|4739.1|4742.4|4739.4|4739.7|4736.7|0
1596146400000|2020-07-30 22:00:00|4742.2|4739.2|4743.2|4740.2|4744.3|4741.3|4741.5|4738.5|0
1596146700000|2020-07-30 22:05:00|4743.1|4740.1|4740.2|4737.2|4743.8|4740.8|4740|4737|0
1596147000000|2020-07-30 22:10:00|4740.1|4737.1|4737|4734|4740.4|4737.4|4736.4|4733.4|0
1596147300000|2020-07-30 22:15:00|4736.9|4733.9|4735.1|4732.1|4737.9|4734.9|4734.4|4731.4|0
1596147600000|2020-07-30 22:20:00|4734.9|4731.9|4733.2|4730.2|4735.8|4732.8|4732.9|4729.9|0
1596147900000|2020-07-30 22:25:00|4733.3|4730.3|4735.7|4732.7|4735.8|4732.8|4733.3|4730.3|0
1596148200000|2020-07-30 22:30:00|4735.6|4732.6|4733.3|4730.3|4736|4733|4733|4730|0
1596148500000|2020-07-30 22:35:00|4733.1|4730.1|4732.2|4729.2|4733.4|4730.4|4732.1|4729.1|0
1596148800000|2020-07-30 22:40:00|4732.3|4729.3|4732.6|4729.6|4733.2|4730.2|4731.5|4728.5|0
1596149100000|2020-07-30 22:45:00|4732.5|4729.5|4732.5|4729.5|4733.6|4730.6|4732.3|4729.3|0
1596149400000|2020-07-30 22:50:00|4732.4|4729.4|4731.2|4728.2|4732.7|4729.7|4730.4|4727.4|0
1596149700000|2020-07-30 22:55:00|4731.5|4728.5|4732.4|4729.4|4732.6|4729.6|4730.9|4727.9|0
1596150000000|2020-07-30 23:00:00|4732.2|4729.2|4733.4|4730.4|4733.8|4730.8|4731.8|4728.8|0
1596150300000|2020-07-30 23:05:00|4733.3|4730.3|4734.4|4731.4|4734.8|4731.8|4733.2|4730.2|0
1596150600000|2020-07-30 23:10:00|4734.3|4731.3|4735.1|4732.1|4735.4|4732.4|4733.3|4730.3|0
1596150900000|2020-07-30 23:15:00|4735.2|4732.2|4734.7|4731.7|4735.6|4732.6|4734.7|4731.7|0
1596151200000|2020-07-30 23:20:00|4734.6|4731.6|4735.7|4732.7|4735.8|4732.8|4734.6|4731.6|0
1596151500000|2020-07-30 23:25:00|4735.8|4732.8|4735.5|4732.5|4736|4733|4735.4|4732.4|0
1596151800000|2020-07-30 23:30:00|4735.6|4732.6|4736.6|4733.6|4736.7|4733.7|4735.5|4732.5|0
1596152100000|2020-07-30 23:35:00|4736.5|4733.5|4736.1|4733.1|4736.7|4733.7|4735.3|4732.3|0
1596152400000|2020-07-30 23:40:00|4736|4733|4737.1|4734.1|4737.1|4734.1|4736|4733|0
1596152700000|2020-07-30 23:45:00|4737|4734|4738.8|4735.8|4738.8|4735.8|4737|4734|0
1596153000000|2020-07-30 23:50:00|4738.9|4735.9|4739.2|4736.2|4739.2|4736.2|4738.5|4735.5|0
1596153300000|2020-07-30 23:55:00|4739.1|4736.1|4742.3|4737.3|4742.3|4738.7|4739|4736|0
1596153600000|2020-07-31 00:00:00|4742.2|4737.2|4740|4735|4746.5|4741.5|4738.1|4733.1|0
1596153900000|2020-07-31 00:05:00|4739.9|4734.9|4742.4|4737.4|4743.2|4738.2|4737.7|4732.7|0
1596154200000|2020-07-31 00:10:00|4742.5|4737.5|4742.7|4737.7|4744|4739|4739.7|4734.7|0
1596154500000|2020-07-31 00:15:00|4742.9|4737.9|4743.4|4738.4|4743.6|4738.6|4741.1|4736.1|0
1596154800000|2020-07-31 00:20:00|4743.3|4738.3|4740.6|4735.6|4743.6|4738.6|4740|4735|0
1596155100000|2020-07-31 00:25:00|4740.7|4735.7|4741|4736|4741.7|4736.7|4739.4|4734.4|0
1596155400000|2020-07-31 00:30:00|4741.1|4736.1|4733.7|4728.7|4741.8|4736.8|4733.2|4728.2|0
1596155700000|2020-07-31 00:35:00|4733.5|4728.5|4737.1|4732.1|4737.7|4732.7|4733.4|4728.4|0
1596156000000|2020-07-31 00:40:00|4737|4732|4738.8|4733.8|4740.1|4735.1|4736|4731|0
1596156300000|2020-07-31 00:45:00|4738.9|4733.9|4742.6|4737.6|4742.7|4737.7|4737.4|4732.4|0
1596156600000|2020-07-31 00:50:00|4742.4|4737.4|4742.3|4737.3|4745.1|4740.1|4741.3|4736.3|0
1596156900000|2020-07-31 00:55:00|4742.4|4737.4|4737.6|4732.6|4742.4|4737.4|4737.6|4732.6|0
1596157200000|2020-07-31 01:00:00|4737.9|4732.9|4742.5|4737.5|4743.5|4738.5|4734.7|4729.7|0
1596157500000|2020-07-31 01:05:00|4742.4|4737.4|4743.9|4738.9|4746.3|4741.3|4741.5|4736.5|0
1596157800000|2020-07-31 01:10:00|4743.6|4738.6|4745.4|4740.4|4745.4|4740.4|4742.4|4737.4|0
1596158100000|2020-07-31 01:15:00|4745.6|4740.6|4745.7|4740.7|4746.3|4741.3|4744.4|4739.4|0
1596158400000|2020-07-31 01:20:00|4745.6|4740.6|4742.2|4737.2|4746|4741|4740.7|4735.7|0
1596158700000|2020-07-31 01:25:00|4742.3|4737.3|4746|4741|4747|4742|4742.1|4737.1|0
1596159000000|2020-07-31 01:30:00|4745.8|4740.8|4746.5|4741.5|4748.4|4743.4|4745.4|4740.4|0
1596159300000|2020-07-31 01:35:00|4746.6|4741.6|4749.5|4744.5|4749.8|4744.8|4746.5|4741.5|0
1596159600000|2020-07-31 01:40:00|4749.4|4744.4|4751.8|4746.8|4754.6|4749.6|4749.3|4744.3|0
1596159900000|2020-07-31 01:45:00|4751.9|4746.9|4754|4749|4754.7|4749.7|4751.9|4746.9|0
1596160200000|2020-07-31 01:50:00|4754.1|4749.1|4753.6|4748.6|4755.7|4750.7|4753|4748|0
1596160500000|2020-07-31 01:55:00|4753.5|4748.5|4753.3|4748.3|4755|4750|4753|4748|0
1596160800000|2020-07-31 02:00:00|4753.2|4748.2|4753.6|4748.6|4754.1|4749.1|4751.1|4746.1|0
1596161100000|2020-07-31 02:05:00|4753.7|4748.7|4750.5|4745.5|4753.8|4748.8|4749.2|4744.2|0
1596161400000|2020-07-31 02:10:00|4750.4|4745.4|4750.1|4745.1|4752|4747|4748.4|4743.4|0
1596161700000|2020-07-31 02:15:00|4750.2|4745.2|4749.3|4744.3|4750.9|4745.9|4748.8|4743.8|0
1596162000000|2020-07-31 02:20:00|4749|4744|4746.1|4741.1|4749.1|4744.1|4745.8|4740.8|0
1596162300000|2020-07-31 02:25:00|4746.2|4741.2|4748.7|4743.7|4749|4744|4746.1|4741.1|0
1596162600000|2020-07-31 02:30:00|4748.6|4743.6|4746.3|4741.3|4748.6|4743.6|4745.7|4740.7|0
1596162900000|2020-07-31 02:35:00|4746.4|4741.4|4743.3|4738.3|4747.6|4742.6|4742.1|4737.1|0
1596163200000|2020-07-31 02:40:00|4743.4|4738.4|4742.9|4737.9|4745|4740|4742.3|4737.3|0
1596163500000|2020-07-31 02:45:00|4742.8|4737.8|4741.7|4736.7|4744|4739|4740.3|4735.3|0
1596163800000|2020-07-31 02:50:00|4741.6|4736.6|4744.8|4739.8|4744.8|4739.8|4741.6|4736.6|0
1596164100000|2020-07-31 02:55:00|4744.7|4739.7|4739.1|4734.1|4745.3|4740.3|4738.8|4733.8|0
1596164400000|2020-07-31 03:00:00|4739.3|4734.3|4736.3|4731.3|4740.2|4735.2|4736.3|4731.3|0
1596164700000|2020-07-31 03:05:00|4736.2|4731.2|4737.3|4732.3|4737.7|4732.7|4734.5|4729.5|0
1596165000000|2020-07-31 03:10:00|4737.5|4732.5|4739.5|4734.5|4739.9|4734.9|4736.7|4731.7|0
1596165300000|2020-07-31 03:15:00|4739.4|4734.4|4741.6|4736.6|4741.8|4736.8|4738.4|4733.4|0
1596165600000|2020-07-31 03:20:00|4741.5|4736.5|4743.1|4738.1|4743.5|4738.5|4740.8|4735.8|0
1596165900000|2020-07-31 03:25:00|4743|4738|4740.9|4735.9|4743.1|4738.1|4740.3|4735.3|0
1596166200000|2020-07-31 03:30:00|4741|4736|4742.4|4737.4|4742.8|4737.8|4737.6|4732.6|0
1596166500000|2020-07-31 03:35:00|4742.5|4737.5|4743.3|4738.3|4744|4739|4742.2|4737.2|0
1596166800000|2020-07-31 03:40:00|4743.4|4738.4|4741.5|4736.5|4743.5|4738.5|4740.7|4735.7|0
1596167100000|2020-07-31 03:45:00|4741.6|4736.6|4739.6|4734.6|4741.6|4736.6|4737.3|4732.3|0
1596167400000|2020-07-31 03:50:00|4739.7|4734.7|4739.3|4734.3|4739.9|4734.9|4738.3|4733.3|0
1596167700000|2020-07-31 03:55:00|4739.4|4734.4|4740.8|4735.8|4740.8|4735.8|4738.9|4733.9|0
1596168000000|2020-07-31 04:00:00|4740.9|4735.9|4732.4|4727.4|4741.5|4736.5|4731.2|4726.2|0
1596168300000|2020-07-31 04:05:00|4732.3|4727.3|4731.6|4726.6|4732.3|4727.3|4726.5|4721.5|0
1596168600000|2020-07-31 04:10:00|4731.7|4726.7|4732.5|4727.5|4733.5|4728.5|4731.5|4726.5|0
1596168900000|2020-07-31 04:15:00|4732.7|4727.7|4732.6|4727.6|4732.7|4727.7|4729.6|4724.6|0
1596169200000|2020-07-31 04:20:00|4732.7|4727.7|4734.3|4729.3|4734.6|4729.6|4732.4|4727.4|0
1596169500000|2020-07-31 04:25:00|4734.2|4729.2|4727.6|4722.6|4734.7|4729.7|4726.3|4721.3|0
1596169800000|2020-07-31 04:30:00|4728|4723|4729.3|4724.3|4729.9|4724.9|4727.6|4722.6|0
1596170100000|2020-07-31 04:35:00|4729.1|4724.1|4727.5|4722.5|4729.3|4724.3|4725|4720|0
1596170400000|2020-07-31 04:40:00|4727.6|4722.6|4724.4|4719.4|4728.5|4723.5|4721.4|4716.4|0
1596170700000|2020-07-31 04:45:00|4724.3|4719.3|4723.9|4718.9|4725.4|4720.4|4722.5|4717.5|0
1596171000000|2020-07-31 04:50:00|4723.8|4718.8|4727.3|4722.3|4727.6|4722.6|4723.6|4718.6|0
1596171300000|2020-07-31 04:55:00|4727.4|4722.4|4725.8|4720.8|4728.9|4723.9|4724.9|4719.9|0
1596171600000|2020-07-31 05:00:00|4726|4721|4725.4|4720.4|4727.7|4722.7|4723.7|4718.7|0
1596171900000|2020-07-31 05:05:00|4725.6|4720.6|4728|4723|4728.8|4723.8|4725.4|4720.4|0
1596172200000|2020-07-31 05:10:00|4728.2|4723.2|4728.6|4723.6|4730.8|4725.8|4727.5|4722.5|0
1596172500000|2020-07-31 05:15:00|4728.7|4723.7|4723.6|4718.6|4730.1|4725.1|4720.5|4715.5|0
1596172800000|2020-07-31 05:20:00|4723.8|4718.8|4723.1|4718.1|4725|4720|4721.4|4716.4|0
1596173100000|2020-07-31 05:25:00|4723.2|4718.2|4722.7|4717.7|4723.7|4718.7|4721.6|4716.6|0
1596173400000|2020-07-31 05:30:00|4722.8|4717.8|4721.6|4716.6|4723.4|4718.4|4719.3|4714.3|0
1596173700000|2020-07-31 05:35:00|4721.5|4716.5|4718.3|4713.3|4721.5|4716.5|4717.3|4712.3|0
1596174000000|2020-07-31 05:40:00|4718.1|4713.1|4714.4|4709.4|4718.2|4713.2|4713.9|4708.9|0
1596174300000|2020-07-31 05:45:00|4714.3|4709.3|4718.2|4713.2|4719.7|4714.7|4713.6|4708.6|0
1596174600000|2020-07-31 05:50:00|4718.4|4713.4|4717.6|4712.6|4720.9|4715.9|4717|4712|0
1596174900000|2020-07-31 05:55:00|4717.9|4712.9|4718.6|4713.6|4720|4715|4715.1|4710.1|0
1596175200000|2020-07-31 06:00:00|4718.3|4713.3|4723.2|4718.2|4723.6|4718.6|4718.3|4713.3|0
1596175500000|2020-07-31 06:05:00|4723.1|4718.1|4725.7|4720.7|4727.6|4722.6|4722.7|4717.7|0
1596175800000|2020-07-31 06:10:00|4725.8|4720.8|4728.2|4723.2|4730|4725|4725.8|4720.8|0
1596176100000|2020-07-31 06:15:00|4728.3|4723.3|4729.6|4724.6|4730.2|4725.2|4725.4|4720.4|0
1596176400000|2020-07-31 06:20:00|4729.8|4724.8|4733.3|4728.3|4734.1|4729.1|4727.9|4722.9|0
1596176700000|2020-07-31 06:25:00|4733.2|4728.2|4735.3|4730.3|4737.4|4732.4|4732.9|4727.9|0
1596177000000|2020-07-31 06:30:00|4735.4|4730.4|4737.9|4732.9|4738|4733|4734.4|4729.4|0
1596177300000|2020-07-31 06:35:00|4738|4733|4746|4741|4746.8|4741.8|4738|4733|0
1596177600000|2020-07-31 06:40:00|4746.1|4741.1|4742.2|4737.2|4746.1|4741.1|4742.1|4737.1|0
1596177900000|2020-07-31 06:45:00|4742.3|4737.3|4741|4736|4743.3|4738.3|4740.6|4735.6|0
1596178200000|2020-07-31 06:50:00|4741.1|4736.1|4742|4737|4743.2|4738.2|4740.9|4735.9|0
1596178500000|2020-07-31 06:55:00|4742.2|4737.2|4744.7|4739.7|4745.5|4740.5|4741.5|4736.5|0
1596178800000|2020-07-31 07:00:00|4744.6|4739.6|4737.4|4732.4|4748.4|4743.4|4737|4732|0
1596179100000|2020-07-31 07:05:00|4737.3|4732.3|4737.9|4732.9|4743.9|4738.9|4735.4|4730.4|0
1596179400000|2020-07-31 07:10:00|4738.3|4733.3|4735.7|4730.7|4739.3|4734.3|4731.6|4726.6|0
1596179700000|2020-07-31 07:15:00|4735.8|4730.8|4731.7|4726.7|4735.8|4730.8|4730.8|4725.8|0
1596180000000|2020-07-31 07:20:00|4731.6|4726.6|4734.4|4729.4|4736|4731|4730.9|4725.9|0
1596180300000|2020-07-31 07:25:00|4734.5|4729.5|4737.5|4732.5|4737.7|4732.7|4732.2|4727.2|0
1596180600000|2020-07-31 07:30:00|4737.6|4732.6|4735.3|4730.3|4744.3|4739.3|4733.3|4728.3|0
1596180900000|2020-07-31 07:35:00|4735.4|4730.4|4735.2|4730.2|4739.2|4734.2|4732.4|4727.4|0
1596181200000|2020-07-31 07:40:00|4735.5|4730.5|4736.6|4731.6|4738.5|4733.5|4734.2|4729.2|0
1596181500000|2020-07-31 07:45:00|4736.5|4731.5|4735.5|4730.5|4738.5|4733.5|4735.2|4730.2|0
1596181800000|2020-07-31 07:50:00|4735.6|4730.6|4732.7|4727.7|4737.3|4732.3|4731.6|4726.6|0
1596182100000|2020-07-31 07:55:00|4732.8|4727.8|4735|4730|4735.5|4730.5|4731.9|4726.9|0
1596182400000|2020-07-31 08:00:00|4734.9|4729.9|4731.9|4728.9|4737.3|4734.3|4730.9|4727.9|0
1596182700000|2020-07-31 08:05:00|4731.6|4728.6|4731.6|4728.6|4732.9|4729.9|4728.9|4725.9|0
1596183000000|2020-07-31 08:10:00|4731.4|4728.4|4730.8|4727.8|4732.1|4729.1|4730|4727|0
1596183300000|2020-07-31 08:15:00|4730.7|4727.7|4725.9|4722.9|4730.8|4727.8|4724.9|4721.9|0
1596183600000|2020-07-31 08:20:00|4725.8|4722.8|4729.3|4726.3|4729.8|4726.8|4725.8|4722.8|0
1596183900000|2020-07-31 08:25:00|4729.1|4726.1|4732.9|4729.9|4733.3|4730.3|4729.1|4726.1|0
1596184200000|2020-07-31 08:30:00|4733|4730|4733.8|4730.8|4734.6|4731.6|4732.9|4729.9|0
1596184500000|2020-07-31 08:35:00|4733.9|4730.9|4737.4|4734.4|4737.4|4734.4|4733.3|4730.3|0
1596184800000|2020-07-31 08:40:00|4737.3|4734.3|4736.3|4733.3|4737.9|4734.9|4735.8|4732.8|0
1596185100000|2020-07-31 08:45:00|4736.5|4733.5|4736.5|4733.5|4737.8|4734.8|4734.8|4731.8|0
1596185400000|2020-07-31 08:50:00|4736.7|4733.7|4733.6|4730.6|4736.9|4733.9|4733|4730|0
1596185700000|2020-07-31 08:55:00|4733.5|4730.5|4731.5|4728.5|4733.5|4730.5|4730.2|4727.2|0
1596186000000|2020-07-31 09:00:00|4731.7|4728.7|4730.7|4727.7|4734.4|4731.4|4729.9|4726.9|0
1596186300000|2020-07-31 09:05:00|4730.4|4727.4|4727.8|4724.8|4730.7|4727.7|4726.6|4723.6|0
1596186600000|2020-07-31 09:10:00|4727.7|4724.7|4729.4|4726.4|4729.8|4726.8|4727|4724|0
1596186900000|2020-07-31 09:15:00|4730.1|4727.1|4729.1|4726.1|4730.1|4727.1|4727.8|4724.8|0
1596187200000|2020-07-31 09:20:00|4727.7|4724.7|4727.5|4724.5|4729|4726|4726.9|4723.9|0
1596187500000|2020-07-31 09:25:00|4726.9|4723.9|4725.9|4722.9|4729|4726|4725.9|4722.9|0
1596187800000|2020-07-31 09:30:00|4725.7|4722.7|4725.3|4722.3|4726.2|4723.2|4724.5|4721.5|0
1596188100000|2020-07-31 09:35:00|4725.1|4722.1|4722.9|4719.9|4726.8|4723.8|4722.9|4719.9|0
1596188400000|2020-07-31 09:40:00|4722.8|4719.8|4723.4|4720.4|4725.2|4722.2|4722.5|4719.5|0
1596188700000|2020-07-31 09:45:00|4723.5|4720.5|4722.3|4719.3|4726.5|4723.5|4721.9|4718.9|0
1596189000000|2020-07-31 09:50:00|4722.2|4719.2|4722.1|4719.1|4724.4|4721.4|4720.4|4717.4|0
1596189300000|2020-07-31 09:55:00|4722|4719|4719.4|4716.4|4722|4719|4719.4|4716.4|0
1596189600000|2020-07-31 10:00:00|4719.5|4716.5|4719.3|4716.3|4720.3|4717.3|4719.2|4716.2|0
1596189900000|2020-07-31 10:05:00|4719.2|4716.2|4720|4717|4720.4|4717.4|4719.1|4716.1|0
1596190200000|2020-07-31 10:10:00|4720.2|4717.2|4720.9|4717.9|4720.9|4717.9|4718.9|4715.9|0
1596190500000|2020-07-31 10:15:00|4720.5|4717.5|4720.7|4717.7|4721.3|4718.3|4720.5|4717.5|0
1596190800000|2020-07-31 10:20:00|4720.5|4717.5|4721.1|4718.1|4721.5|4718.5|4720.2|4717.2|0
1596191100000|2020-07-31 10:25:00|4721.4|4718.4|4720.9|4717.9|4721.9|4718.9|4719.8|4716.8|0
1596191400000|2020-07-31 10:30:00|4720.7|4717.7|4721.7|4718.7|4722|4719|4720.4|4717.4|0
1596191700000|2020-07-31 10:35:00|4721.8|4718.8|4721.8|4718.8|4721.9|4718.9|4721.5|4718.5|0
1596192000000|2020-07-31 10:40:00|4721.7|4718.7|4722.5|4719.5|4722.5|4719.5|4720.8|4717.8|0
1596192300000|2020-07-31 10:45:00|4722.4|4719.4|4721.7|4718.7|4723.5|4720.5|4721.6|4718.6|0
1596192600000|2020-07-31 10:50:00|4721.5|4718.5|4715.5|4712.5|4722.3|4719.3|4715.2|4712.2|0
1596192900000|2020-07-31 10:55:00|4716.1|4713.1|4718.1|4715.1|4719.5|4716.5|4714.1|4711.1|0
1596193200000|2020-07-31 11:00:00|4719.8|4716.8|4730.7|4727.7|4730.7|4727.7|4719.3|4716.3|0
1596193500000|2020-07-31 11:05:00|4730.6|4727.6|4732.3|4729.3|4736.5|4733.5|4730.2|4727.2|0
1596193800000|2020-07-31 11:10:00|4732.1|4729.1|4732.4|4729.4|4733.2|4730.2|4730.5|4727.5|0
1596194100000|2020-07-31 11:15:00|4732.2|4729.2|4735|4732|4735.7|4732.7|4731.8|4728.8|0
1596194400000|2020-07-31 11:20:00|4734.8|4731.8|4736.9|4733.9|4737.8|4734.8|4734.5|4731.5|0
1596194700000|2020-07-31 11:25:00|4736.7|4733.7|4731.5|4728.5|4736.7|4733.7|4731.4|4728.4|0
1596195000000|2020-07-31 11:30:00|4731.7|4728.7|4735.9|4732.9|4736.5|4733.5|4731.4|4728.4|0
1596195300000|2020-07-31 11:35:00|4736|4733|4741.8|4738.8|4742|4739|4735.9|4732.9|0
1596195600000|2020-07-31 11:40:00|4741.7|4738.7|4741.1|4738.1|4743.6|4740.6|4740|4737|0
1596195900000|2020-07-31 11:45:00|4741.2|4738.2|4742.6|4739.6|4742.9|4739.9|4738.8|4735.8|0
1596196200000|2020-07-31 11:50:00|4742.4|4739.4|4741|4738|4743.2|4740.2|4740.3|4737.3|0
1596196500000|2020-07-31 11:55:00|4741.1|4738.1|4742.7|4739.7|4743.6|4740.6|4740.7|4737.7|0
1596196800000|2020-07-31 12:00:00|4742.9|4739.9|4741.3|4738.3|4742.9|4739.9|4740.6|4737.6|0
1596197100000|2020-07-31 12:05:00|4741.4|4738.4|4746.1|4743.1|4746.1|4743.1|4740.7|4737.7|0
1596197400000|2020-07-31 12:10:00|4746.2|4743.2|4747.6|4744.6|4748.1|4745.1|4746.2|4743.2|0
1596197700000|2020-07-31 12:15:00|4747.7|4744.7|4749.3|4746.3|4749.3|4746.3|4747.3|4744.3|0
1596198000000|2020-07-31 12:20:00|4749.6|4746.6|4751.8|4748.8|4752.3|4749.3|4749.1|4746.1|0
1596198300000|2020-07-31 12:25:00|4751.7|4748.7|4745.1|4742.1|4751.9|4748.9|4745.1|4742.1|0
1596198600000|2020-07-31 12:30:00|4744.9|4741.9|4745|4742|4745.8|4742.8|4742.8|4739.8|0
1596198900000|2020-07-31 12:35:00|4744.9|4741.9|4742.9|4739.9|4744.9|4741.9|4742.4|4739.4|0
1596199200000|2020-07-31 12:40:00|4742.8|4739.8|4735.4|4732.4|4742.8|4739.8|4734.1|4731.1|0
1596199500000|2020-07-31 12:45:00|4735.5|4732.5|4736.1|4733.1|4737.3|4734.3|4734.3|4731.3|0
1596199800000|2020-07-31 12:50:00|4736|4733|4737.9|4734.9|4738.3|4735.3|4734.8|4731.8|0
1596200100000|2020-07-31 12:55:00|4737.8|4734.8|4734.6|4731.6|4738.6|4735.6|4734.6|4731.6|0
1596200400000|2020-07-31 13:00:00|4734.5|4731.5|4731.1|4728.1|4734.6|4731.6|4730.2|4727.2|0
1596200700000|2020-07-31 13:05:00|4731.2|4728.2|4735.1|4732.1|4735.1|4732.1|4730.8|4727.8|0
1596201000000|2020-07-31 13:10:00|4735|4732|4737.1|4734.1|4737.4|4734.4|4734.4|4731.4|0
1596201300000|2020-07-31 13:15:00|4737.2|4734.2|4731.7|4728.7|4737.2|4734.2|4730|4727|0
1596201600000|2020-07-31 13:20:00|4731.8|4728.8|4733.8|4730.8|4733.9|4730.9|4731.4|4728.4|0
1596201900000|2020-07-31 13:25:00|4733.7|4730.7|4738.1|4735.1|4738.8|4735.8|4730.6|4727.6|0
1596202200000|2020-07-31 13:30:00|4736.5|4733.5|4694.8|4693|4736.6|4733.6|4693|4691.2|0
1596202500000|2020-07-31 13:35:00|4694.3|4692.5|4680.3|4678.5|4697.3|4695.5|4674.4|4672.6|0
1596202800000|2020-07-31 13:40:00|4680.5|4678.7|4699.9|4698.1|4700.6|4698.8|4680.5|4678.7|0
1596203100000|2020-07-31 13:45:00|4700.1|4698.3|4701.1|4699.3|4714|4712.2|4695.7|4693.9|0
1596203400000|2020-07-31 13:50:00|4701.4|4699.6|4701.8|4700|4711.9|4710.1|4691.1|4689.3|0
1596203700000|2020-07-31 13:55:00|4702.9|4701.1|4708.5|4706.7|4708.6|4706.8|4692.5|4690.7|0
1596204000000|2020-07-31 14:00:00|4708.4|4706.6|4686.1|4684.3|4709.3|4707.5|4678.3|4676.5|0
1596204300000|2020-07-31 14:05:00|4686.3|4684.5|4676.1|4674.3|4693.9|4692.1|4676.1|4674.3|0
1596204600000|2020-07-31 14:10:00|4675.9|4674.1|4672.1|4670.3|4679.5|4677.7|4663.4|4661.6|0
1596204900000|2020-07-31 14:15:00|4671.7|4669.9|4656.9|4655.1|4671.8|4670|4645.7|4643.9|0
1596205200000|2020-07-31 14:20:00|4656.6|4654.8|4667.7|4665.9|4671.4|4669.6|4647.1|4645.3|0
1596205500000|2020-07-31 14:25:00|4667.8|4666|4661.3|4659.5|4671.6|4669.8|4661.3|4659.5|0
1596205800000|2020-07-31 14:30:00|4661.2|4659.4|4667.4|4665.6|4676.6|4674.8|4660.4|4658.6|0
1596206100000|2020-07-31 14:35:00|4667.5|4665.7|4680.9|4679.1|4681.2|4679.4|4663.1|4661.3|0
1596206400000|2020-07-31 14:40:00|4680.1|4678.3|4669.8|4668|4680.1|4678.3|4665.5|4663.7|0
1596206700000|2020-07-31 14:45:00|4670|4668.2|4670.4|4668.6|4673.5|4671.7|4658.1|4656.3|0
1596207000000|2020-07-31 14:50:00|4670.5|4668.7|4665.5|4663.7|4670.8|4669|4659.7|4657.9|0
1596207300000|2020-07-31 14:55:00|4665.7|4663.9|4675.2|4673.4|4675.2|4673.4|4661.9|4660.1|0
1596207600000|2020-07-31 15:00:00|4674.5|4672.7|4680|4678.2|4680|4678.2|4671.4|4669.6|0
1596207900000|2020-07-31 15:05:00|4680.2|4678.4|4678.3|4676.5|4686.3|4684.5|4676.8|4675|0
1596208200000|2020-07-31 15:10:00|4678.1|4676.3|4689.7|4687.9|4691.8|4690|4678.1|4676.3|0
1596208500000|2020-07-31 15:15:00|4689.5|4687.7|4690.6|4688.8|4693.1|4691.3|4683.6|4681.8|0
1596208800000|2020-07-31 15:20:00|4690.7|4688.9|4688.8|4687|4691.5|4689.7|4687.2|4685.4|0
1596209100000|2020-07-31 15:25:00|4688.9|4687.1|4689.5|4687.7|4696.9|4695.1|4688.7|4686.9|0
1596209400000|2020-07-31 15:30:00|4689.6|4687.8|4693.2|4691.4|4698.1|4696.3|4689.5|4687.7|0
1596209700000|2020-07-31 15:35:00|4693.3|4691.5|4690.1|4688.3|4693.3|4691.5|4686|4684.2|0
1596210000000|2020-07-31 15:40:00|4690.2|4688.4|4689.9|4688.1|4694.8|4693|4689.2|4687.4|0
1596210300000|2020-07-31 15:45:00|4689.7|4687.9|4693.2|4691.4|4695.4|4693.6|4687.9|4686.1|0
1596210600000|2020-07-31 15:50:00|4693.3|4691.5|4688.4|4686.6|4693.3|4691.5|4684.7|4682.9|0
1596210900000|2020-07-31 15:55:00|4688.3|4686.5|4678.9|4677.1|4688.7|4686.9|4672.1|4670.3|0
1596211200000|2020-07-31 16:00:00|4679|4677.2|4674.7|4672.9|4683.2|4681.4|4670.4|4668.6|0
1596211500000|2020-07-31 16:05:00|4675.2|4673.4|4669.3|4667.5|4681|4679.2|4666.2|4664.4|0
1596211800000|2020-07-31 16:10:00|4669.8|4668|4668.7|4666.9|4671.8|4670|4665.1|4663.3|0
1596212100000|2020-07-31 16:15:00|4669.2|4667.4|4660.5|4658.7|4672.2|4670.4|4656|4654.2|0
1596212400000|2020-07-31 16:20:00|4660.1|4658.3|4660.9|4659.1|4664.9|4663.1|4652.5|4650.7|0
1596212700000|2020-07-31 16:25:00|4660.3|4658.5|4664.2|4662.4|4666.5|4664.7|4658.3|4656.5|0
1596213000000|2020-07-31 16:30:00|4664.6|4662.8|4647.3|4645.5|4664.6|4662.8|4646.5|4644.7|0
1596213300000|2020-07-31 16:35:00|4647.5|4645.7|4635.8|4634|4647.5|4645.7|4633.4|4631.6|0
1596213600000|2020-07-31 16:40:00|4636.3|4634.5|4641.5|4639.7|4646.8|4645|4636.3|4634.5|0
1596213900000|2020-07-31 16:45:00|4642.1|4640.3|4639.2|4637.4|4642.9|4641.1|4633.6|4631.8|0
1596214200000|2020-07-31 16:50:00|4638.9|4637.1|4633.7|4631.9|4641.8|4640|4632.8|4631|0
1596214500000|2020-07-31 16:55:00|4633.4|4631.6|4634.5|4632.7|4635.5|4633.7|4626.7|4624.9|0
1596214800000|2020-07-31 17:00:00|4634.1|4632.3|4647.7|4645.9|4648.4|4646.6|4632.3|4630.5|0
1596215100000|2020-07-31 17:05:00|4648|4646.2|4647.8|4646|4653.6|4651.8|4644.2|4642.4|0
1596215400000|2020-07-31 17:10:00|4647.7|4645.9|4646.6|4644.8|4653.7|4651.9|4644.1|4642.3|0
1596215700000|2020-07-31 17:15:00|4646.5|4644.7|4645.2|4643.4|4649|4647.2|4636.3|4634.5|0
1596216000000|2020-07-31 17:20:00|4645.8|4644|4657|4655.2|4657.7|4655.9|4645.8|4644|0
1596216300000|2020-07-31 17:25:00|4656.9|4655.1|4663.1|4661.3|4663.7|4661.9|4652.7|4650.9|0
1596216600000|2020-07-31 17:30:00|4662.7|4660.9|4651.2|4649.4|4664.3|4662.5|4651.2|4649.4|0
1596216900000|2020-07-31 17:35:00|4651.5|4649.7|4649|4647.2|4654.6|4652.8|4647.4|4645.6|0
1596217200000|2020-07-31 17:40:00|4649.4|4647.6|4655|4653.2|4657.1|4655.3|4649.2|4647.4|0
1596217500000|2020-07-31 17:45:00|4654.8|4653|4655.5|4653.7|4655.9|4654.1|4648.7|4646.9|0
1596217800000|2020-07-31 17:50:00|4655.6|4653.8|4652.9|4651.1|4657.7|4655.9|4649.8|4648|0
1596218100000|2020-07-31 17:55:00|4652.8|4651|4647.7|4645.9|4654.5|4652.7|4647.5|4645.7|0
1596218400000|2020-07-31 18:00:00|4646.8|4645|4650.5|4648.7|4654.2|4652.4|4645.9|4644.1|0
1596218700000|2020-07-31 18:05:00|4650.6|4648.8|4635.3|4633.5|4650.6|4648.8|4632.7|4630.9|0
1596219000000|2020-07-31 18:10:00|4635.2|4633.4|4638.9|4637.1|4639.4|4637.6|4634|4632.2|0
1596219300000|2020-07-31 18:15:00|4639|4637.2|4640.1|4638.3|4643.9|4642.1|4635.8|4634|0
1596219600000|2020-07-31 18:20:00|4640.3|4638.5|4644.4|4642.6|4647.9|4646.1|4640.3|4638.5|0
1596219900000|2020-07-31 18:25:00|4644.5|4642.7|4647.9|4646.1|4648.3|4646.5|4643.8|4642|0
1596220200000|2020-07-31 18:30:00|4648.1|4646.3|4652.5|4650.7|4652.6|4650.8|4646.3|4644.5|0
1596220500000|2020-07-31 18:35:00|4652.4|4650.6|4652.3|4650.5|4654.5|4652.7|4650.4|4648.6|0
1596220800000|2020-07-31 18:40:00|4652.5|4650.7|4660|4658.2|4660|4658.2|4646.9|4645.1|0
1596221100000|2020-07-31 18:45:00|4659.9|4658.1|4659.9|4658.1|4663.5|4661.7|4659|4657.2|0
1596221400000|2020-07-31 18:50:00|4659.7|4657.9|4669.2|4667.4|4670.4|4668.6|4659.4|4657.6|0
1596221700000|2020-07-31 18:55:00|4669.3|4667.5|4666.4|4664.6|4673.1|4671.3|4666|4664.2|0
1596222000000|2020-07-31 19:00:00|4666.2|4664.4|4670.1|4668.3|4671.1|4669.3|4656.4|4654.6|0
1596222300000|2020-07-31 19:05:00|4670.2|4668.4|4669.3|4667.5|4672.5|4670.7|4665.2|4663.4|0
1596222600000|2020-07-31 19:10:00|4669.4|4667.6|4669.3|4667.5|4670.5|4668.7|4663.3|4661.5|0
1596222900000|2020-07-31 19:15:00|4669.4|4667.6|4670.8|4669|4673|4671.2|4662.6|4660.8|0
1596223200000|2020-07-31 19:20:00|4670.5|4668.7|4673.6|4671.8|4674.3|4672.5|4669.8|4668|0
1596223500000|2020-07-31 19:25:00|4673.5|4671.7|4671.8|4670|4677.7|4675.9|4668.8|4667|0
1596223800000|2020-07-31 19:30:00|4672.1|4670.3|4672.4|4670.6|4677.4|4675.6|4670.1|4668.3|0
1596224100000|2020-07-31 19:35:00|4672.5|4670.7|4676.7|4674.9|4679.5|4677.7|4672.5|4670.7|0
1596224400000|2020-07-31 19:40:00|4676.6|4674.8|4674.4|4672.6|4681|4679.2|4674.3|4672.5|0
1596224700000|2020-07-31 19:45:00|4674.7|4672.9|4681.6|4679.8|4683.7|4681.9|4674.7|4672.9|0
1596225000000|2020-07-31 19:50:00|4680.8|4679|4675.8|4674|4684.1|4682.3|4671.3|4669.5|0
1596225300000|2020-07-31 19:55:00|4675.6|4673.8|4687.1|4685.3|4687.6|4685.8|4674.9|4673.1|0
1596225600000|2020-07-31 20:00:00|4687.7|4684.7|4688.6|4685.6|4690|4687|4684.4|4681.4|0
1596225900000|2020-07-31 20:05:00|4688.8|4685.8|4688.7|4685.7|4689.8|4686.8|4688.7|4685.7|0
1596226200000|2020-07-31 20:10:00|4688.8|4685.8|4686.9|4683.9|4688.8|4685.8|4686.4|4683.4|0
1596226500000|2020-07-31 20:15:00|4687.3|4684.3|4689.1|4686.1|4689.1|4686.1|4687.3|4684.3|0
1596226800000|2020-07-31 20:20:00|4689.2|4686.2|4688.7|4685.7|4689.3|4686.3|4688.2|4685.2|0
1596227100000|2020-07-31 20:25:00|4688.2|4685.2|4688.2|4685.2|4688.5|4685.5|4687.7|4684.7|0
1596227400000|2020-07-31 20:30:00|4688.3|4685.3|4689.7|4686.7|4689.7|4686.7|4688.3|4685.3|0
1596227700000|2020-07-31 20:35:00|4689.8|4686.8|4688.1|4685.1|4690|4687|4688.1|4685.1|0
1596228000000|2020-07-31 20:40:00|4688.2|4685.2|4689|4686|4689.6|4686.6|4687.7|4684.7|0
1596228300000|2020-07-31 20:45:00|4688.9|4685.9|4689.1|4686.1|4689.1|4686.1|4688.4|4685.4|0
1596228600000|2020-07-31 20:50:00|4688.9|4685.9|4691.2|4688.2|4691.2|4688.2|4688.9|4685.9|0
1596228900000|2020-07-31 20:55:00|4691.4|4688.4|4690.7|4687.7|4691.4|4688.4|4689.7|4686.7|0
1596405600000|2020-08-02 22:00:00|4688.8|4683.8|4692.5|4687.5|4692.7|4687.7|4688.5|4683.5|0
1596405900000|2020-08-02 22:05:00|4692.6|4687.6|4685.1|4680.1|4693.4|4688.4|4683.9|4678.9|0
1596406200000|2020-08-02 22:10:00|4685.2|4680.2|4682.5|4677.5|4689.6|4684.6|4681.5|4676.5|0
1596406500000|2020-08-02 22:15:00|4682.6|4677.6|4681.7|4676.7|4684.6|4679.6|4674.9|4669.9|0
1596406800000|2020-08-02 22:20:00|4681.8|4676.8|4684.2|4679.2|4685.1|4680.1|4680.7|4675.7|0
1596407100000|2020-08-02 22:25:00|4684.3|4679.3|4684|4679|4685.9|4680.9|4683.2|4678.2|0
1596407400000|2020-08-02 22:30:00|4684.1|4679.1|4682.8|4677.8|4685.7|4680.7|4681.3|4676.3|0
1596407700000|2020-08-02 22:35:00|4683|4678|4684.2|4679.2|4685.1|4680.1|4681|4676|0
1596408000000|2020-08-02 22:40:00|4683.8|4678.8|4687.6|4682.6|4688|4683|4682.8|4677.8|0
1596408300000|2020-08-02 22:45:00|4687.7|4682.7|4687.9|4682.9|4689.4|4684.4|4687|4682|0
1596408600000|2020-08-02 22:50:00|4688|4683|4688.2|4683.2|4688.9|4683.9|4687.1|4682.1|0
1596408900000|2020-08-02 22:55:00|4688.1|4683.1|4689|4684|4689|4684|4687.8|4682.8|0
1596409200000|2020-08-02 23:00:00|4689.3|4684.3|4691.8|4686.8|4693|4688|4688.8|4683.8|0
1596409500000|2020-08-02 23:05:00|4691.9|4686.9|4682.2|4677.2|4692.2|4687.2|4681.2|4676.2|0
1596409800000|2020-08-02 23:10:00|4682|4677|4682.4|4677.4|4683.3|4678.3|4679.8|4674.8|0
1596410100000|2020-08-02 23:15:00|4682|4677|4682|4677|4683.7|4678.7|4680|4675|0
1596410400000|2020-08-02 23:20:00|4681.9|4676.9|4681.7|4676.7|4683.5|4678.5|4680.5|4675.5|0
1596410700000|2020-08-02 23:25:00|4682|4677|4677.7|4672.7|4682.2|4677.2|4677.2|4672.2|0
1596411000000|2020-08-02 23:30:00|4677.6|4672.6|4683.1|4678.1|4683.2|4678.2|4677.4|4672.4|0
1596411300000|2020-08-02 23:35:00|4683|4678|4681.7|4676.7|4683.5|4678.5|4681|4676|0
1596411600000|2020-08-02 23:40:00|4681.4|4676.4|4681.9|4676.9|4682.3|4677.3|4679.4|4674.4|0
1596411900000|2020-08-02 23:45:00|4682.1|4677.1|4683.3|4678.3|4683.8|4678.8|4678.6|4673.6|0
1596412200000|2020-08-02 23:50:00|4683.4|4678.4|4686.1|4681.1|4687.5|4682.5|4683.4|4678.4|0
1596412500000|2020-08-02 23:55:00|4686|4681|4690|4685|4690.4|4685.4|4685.3|4680.3|0
1596412800000|2020-08-03 00:00:00|4690.1|4685.1|4688.1|4683.1|4693.1|4688.1|4686.9|4681.9|0
1596413100000|2020-08-03 00:05:00|4688|4683|4689|4684|4691.1|4686.1|4686.2|4681.2|0
1596413400000|2020-08-03 00:10:00|4688.8|4683.8|4688|4683|4689.7|4684.7|4684.8|4679.8|0
1596413700000|2020-08-03 00:15:00|4687.8|4682.8|4687.2|4682.2|4689|4684|4685.7|4680.7|0
1596414000000|2020-08-03 00:20:00|4687.4|4682.4|4682.7|4677.7|4689.4|4684.4|4682.2|4677.2|0
1596414300000|2020-08-03 00:25:00|4682.8|4677.8|4689.4|4684.4|4689.7|4684.7|4682.8|4677.8|0
1596414600000|2020-08-03 00:30:00|4689|4684|4697.2|4692.2|4697.4|4692.4|4689|4684|0
1596414900000|2020-08-03 00:35:00|4697.4|4692.4|4695.5|4690.5|4697.6|4692.6|4694.7|4689.7|0
1596415200000|2020-08-03 00:40:00|4695.4|4690.4|4695.1|4690.1|4697.1|4692.1|4693.9|4688.9|0
1596415500000|2020-08-03 00:45:00|4695|4690|4695.5|4690.5|4698.5|4693.5|4694.8|4689.8|0
1596415800000|2020-08-03 00:50:00|4695.7|4690.7|4693.8|4688.8|4696.5|4691.5|4693|4688|0
1596416100000|2020-08-03 00:55:00|4693.9|4688.9|4695.9|4690.9|4696|4691|4693.4|4688.4|0
1596416400000|2020-08-03 01:00:00|4696|4691|4695|4690|4701|4696|4692.5|4687.5|0
1596416700000|2020-08-03 01:05:00|4694.9|4689.9|4698|4693|4698.2|4693.2|4693.8|4688.8|0
1596417000000|2020-08-03 01:10:00|4698.1|4693.1|4702.8|4697.8|4705|4700|4697.8|4692.8|0
1596417300000|2020-08-03 01:15:00|4702.9|4697.9|4701.8|4696.8|4703.8|4698.8|4699.7|4694.7|0
1596417600000|2020-08-03 01:20:00|4701.5|4696.5|4702.4|4697.4|4703.1|4698.1|4699.8|4694.8|0
1596417900000|2020-08-03 01:25:00|4702.5|4697.5|4705.6|4700.6|4707.3|4702.3|4701|4696|0
1596418200000|2020-08-03 01:30:00|4705.7|4700.7|4702.8|4697.8|4708.3|4703.3|4701.7|4696.7|0
1596418500000|2020-08-03 01:35:00|4702.6|4697.6|4704.8|4699.8|4706.1|4701.1|4702.2|4697.2|0
1596418800000|2020-08-03 01:40:00|4704.9|4699.9|4705.8|4700.8|4707.9|4702.9|4704.1|4699.1|0
1596419100000|2020-08-03 01:45:00|4707.6|4702.6|4703.4|4698.4|4708.4|4703.4|4703.3|4698.3|0
1596419400000|2020-08-03 01:50:00|4703.1|4698.1|4706.4|4701.4|4707.2|4702.2|4702.8|4697.8|0
1596419700000|2020-08-03 01:55:00|4706.5|4701.5|4706|4701|4706.5|4701.5|4703.7|4698.7|0
1596420000000|2020-08-03 02:00:00|4706.1|4701.1|4702.5|4697.5|4706.5|4701.5|4702.5|4697.5|0
1596420300000|2020-08-03 02:05:00|4702.4|4697.4|4699.6|4694.6|4704.3|4699.3|4699.5|4694.5|0
1596420600000|2020-08-03 02:10:00|4699.4|4694.4|4700.4|4695.4|4700.4|4695.4|4698.5|4693.5|0
1596420900000|2020-08-03 02:15:00|4700.3|4695.3|4700.2|4695.2|4700.7|4695.7|4696.6|4691.6|0
1596421200000|2020-08-03 02:20:00|4700.4|4695.4|4699.2|4694.2|4702|4697|4699.2|4694.2|0
1596421500000|2020-08-03 02:25:00|4699.1|4694.1|4698.2|4693.2|4699.8|4694.8|4698|4693|0
1596421800000|2020-08-03 02:30:00|4698.1|4693.1|4699|4694|4699.1|4694.1|4696.1|4691.1|0
1596422100000|2020-08-03 02:35:00|4698.6|4693.6|4703.2|4698.2|4703.3|4698.3|4698.5|4693.5|0
1596422400000|2020-08-03 02:40:00|4703.5|4698.5|4701.4|4696.4|4703.8|4698.8|4701.2|4696.2|0
1596422700000|2020-08-03 02:45:00|4701.3|4696.3|4703|4698|4703.5|4698.5|4700.8|4695.8|0
1596423000000|2020-08-03 02:50:00|4702.9|4697.9|4701.2|4696.2|4702.9|4697.9|4700.6|4695.6|0
1596423300000|2020-08-03 02:55:00|4701.1|4696.1|4700.4|4695.4|4703.1|4698.1|4699.9|4694.9|0
1596423600000|2020-08-03 03:00:00|4700.6|4695.6|4700.5|4695.5|4702.2|4697.2|4698.9|4693.9|0
1596423900000|2020-08-03 03:05:00|4700.6|4695.6|4699.2|4694.2|4700.6|4695.6|4698.8|4693.8|0
1596424200000|2020-08-03 03:10:00|4699.3|4694.3|4700.3|4695.3|4701.8|4696.8|4699.2|4694.2|0
1596424500000|2020-08-03 03:15:00|4700.2|4695.2|4697.7|4692.7|4700.2|4695.2|4697.1|4692.1|0
1596424800000|2020-08-03 03:20:00|4697.6|4692.6|4695.8|4690.8|4697.6|4692.6|4694.9|4689.9|0
1596425100000|2020-08-03 03:25:00|4695.7|4690.7|4696.7|4691.7|4697.3|4692.3|4695.5|4690.5|0
1596425400000|2020-08-03 03:30:00|4696.8|4691.8|4697.6|4692.6|4698.2|4693.2|4696.7|4691.7|0
1596425700000|2020-08-03 03:35:00|4697.7|4692.7|4697.2|4692.2|4698.9|4693.9|4696.4|4691.4|0
1596426000000|2020-08-03 03:40:00|4697.3|4692.3|4699.3|4694.3|4699.4|4694.4|4697.3|4692.3|0
1596426300000|2020-08-03 03:45:00|4699.2|4694.2|4695.3|4690.3|4699.2|4694.2|4694.7|4689.7|0
1596426600000|2020-08-03 03:50:00|4695.2|4690.2|4695.2|4690.2|4695.8|4690.8|4692.8|4687.8|0
1596426900000|2020-08-03 03:55:00|4695.3|4690.3|4694.7|4689.7|4695.7|4690.7|4693.6|4688.6|0
1596427200000|2020-08-03 04:00:00|4694.8|4689.8|4691.4|4686.4|4695.7|4690.7|4690.4|4685.4|0
1596427500000|2020-08-03 04:05:00|4691.3|4686.3|4691.1|4686.1|4691.5|4686.5|4689.2|4684.2|0
1596427800000|2020-08-03 04:10:00|4691.2|4686.2|4693.3|4688.3|4694.5|4689.5|4691.2|4686.2|0
1596428100000|2020-08-03 04:15:00|4693.4|4688.4|4691.8|4686.8|4693.8|4688.8|4691.6|4686.6|0
1596428400000|2020-08-03 04:20:00|4691.9|4686.9|4693.4|4688.4|4693.7|4688.7|4691.8|4686.8|0
1596428700000|2020-08-03 04:25:00|4693.5|4688.5|4696.7|4691.7|4697.7|4692.7|4693.1|4688.1|0
1596429000000|2020-08-03 04:30:00|4696.8|4691.8|4696.1|4691.1|4697.2|4692.2|4695|4690|0
1596429300000|2020-08-03 04:35:00|4696.2|4691.2|4698.2|4693.2|4698.5|4693.5|4695.2|4690.2|0
1596429600000|2020-08-03 04:40:00|4698.3|4693.3|4696.7|4691.7|4699.2|4694.2|4695.9|4690.9|0
1596429900000|2020-08-03 04:45:00|4696.8|4691.8|4696.6|4691.6|4697.5|4692.5|4696.4|4691.4|0
1596430200000|2020-08-03 04:50:00|4696.7|4691.7|4696.9|4691.9|4697.5|4692.5|4693.4|4688.4|0
1596430500000|2020-08-03 04:55:00|4697|4692|4697.9|4692.9|4697.9|4692.9|4696|4691|0
1596430800000|2020-08-03 05:00:00|4697.8|4692.8|4697.4|4692.4|4699.1|4694.1|4696.4|4691.4|0
1596431100000|2020-08-03 05:05:00|4697.5|4692.5|4697.6|4692.6|4698.8|4693.8|4695.9|4690.9|0
1596431400000|2020-08-03 05:10:00|4697.8|4692.8|4697.6|4692.6|4698.3|4693.3|4696.6|4691.6|0
1596431700000|2020-08-03 05:15:00|4697.7|4692.7|4698.5|4693.5|4698.9|4693.9|4697.4|4692.4|0
1596432000000|2020-08-03 05:20:00|4698.4|4693.4|4699.8|4694.8|4700.3|4695.3|4698.2|4693.2|0
1596432300000|2020-08-03 05:25:00|4699.9|4694.9|4701.2|4696.2|4703.3|4698.3|4699.8|4694.8|0
1596432600000|2020-08-03 05:30:00|4701.4|4696.4|4701|4696|4702.3|4697.3|4700.1|4695.1|0
1596432900000|2020-08-03 05:35:00|4701.1|4696.1|4700.9|4695.9|4701.7|4696.7|4700.3|4695.3|0
1596433200000|2020-08-03 05:40:00|4700.8|4695.8|4701.4|4696.4|4701.6|4696.6|4700|4695|0
1596433500000|2020-08-03 05:45:00|4701.5|4696.5|4702.5|4697.5|4705|4700|4700.7|4695.7|0
1596433800000|2020-08-03 05:50:00|4702.3|4697.3|4701.4|4696.4|4702.4|4697.4|4701.2|4696.2|0
1596434100000|2020-08-03 05:55:00|4701.7|4696.7|4699.3|4694.3|4701.7|4696.7|4696.9|4691.9|0
1596434400000|2020-08-03 06:00:00|4699.4|4694.4|4696.6|4691.6|4700.3|4695.3|4695.1|4690.1|0
1596434700000|2020-08-03 06:05:00|4696.8|4691.8|4696.9|4691.9|4698.5|4693.5|4696.2|4691.2|0
1596435000000|2020-08-03 06:10:00|4696.8|4691.8|4695.5|4690.5|4697.3|4692.3|4694.9|4689.9|0
1596435300000|2020-08-03 06:15:00|4695.6|4690.6|4696.6|4691.6|4697.5|4692.5|4695.4|4690.4|0
1596435600000|2020-08-03 06:20:00|4696.7|4691.7|4695.2|4690.2|4697.4|4692.4|4693.8|4688.8|0
1596435900000|2020-08-03 06:25:00|4695.4|4690.4|4700.6|4695.6|4701|4696|4695.3|4690.3|0
1596436200000|2020-08-03 06:30:00|4700.5|4695.5|4700|4695|4700.6|4695.6|4698.7|4693.7|0
1596436500000|2020-08-03 06:35:00|4699.9|4694.9|4700.2|4695.2|4701.7|4696.7|4699.1|4694.1|0
1596436800000|2020-08-03 06:40:00|4700.1|4695.1|4696.4|4691.4|4700.6|4695.6|4695.7|4690.7|0
1596437100000|2020-08-03 06:45:00|4696.2|4691.2|4697.1|4692.1|4697.9|4692.9|4694.9|4689.9|0
1596437400000|2020-08-03 06:50:00|4697|4692|4697.5|4692.5|4698|4693|4695.3|4690.3|0
1596437700000|2020-08-03 06:55:00|4697.4|4692.4|4696.9|4691.9|4697.9|4692.9|4696.7|4691.7|0
1596438000000|2020-08-03 07:00:00|4697.7|4692.7|4698.5|4693.5|4700.5|4695.5|4694.2|4689.2|0
1596438300000|2020-08-03 07:05:00|4698.7|4693.7|4695.5|4690.5|4699.8|4694.8|4695.1|4690.1|0
1596438600000|2020-08-03 07:10:00|4696.3|4691.3|4693.1|4688.1|4696.4|4691.4|4692.5|4687.5|0
1596438900000|2020-08-03 07:15:00|4693.2|4688.2|4692.6|4687.6|4694|4689|4690.6|4685.6|0
1596439200000|2020-08-03 07:20:00|4692.5|4687.5|4693.6|4688.6|4694|4689|4691.9|4686.9|0
1596439500000|2020-08-03 07:25:00|4693.5|4688.5|4685.9|4680.9|4693.6|4688.6|4684.6|4679.6|0
1596439800000|2020-08-03 07:30:00|4686.2|4681.2|4689.2|4684.2|4689.8|4684.8|4685.1|4680.1|0
1596440100000|2020-08-03 07:35:00|4689.1|4684.1|4689.3|4684.3|4690.8|4685.8|4687.4|4682.4|0
1596440400000|2020-08-03 07:40:00|4689.4|4684.4|4689|4684|4691.2|4686.2|4688.4|4683.4|0
1596440700000|2020-08-03 07:45:00|4689.1|4684.1|4692.1|4687.1|4692.6|4687.6|4687.5|4682.5|0
1596441000000|2020-08-03 07:50:00|4692.2|4687.2|4696.7|4691.7|4698.2|4693.2|4691.9|4686.9|0
1596441300000|2020-08-03 07:55:00|4696.9|4691.9|4700.1|4695.1|4700.4|4695.4|4695.7|4690.7|0
1596441600000|2020-08-03 08:00:00|4700.4|4695.4|4716.6|4713.6|4745.1|4742.1|4700|4695|0
1596441900000|2020-08-03 08:05:00|4716.7|4713.7|4714.8|4711.8|4717.6|4714.6|4714.5|4711.5|0
1596442200000|2020-08-03 08:10:00|4715.1|4712.1|4716.2|4713.2|4716.6|4713.6|4714.7|4711.7|0
1596442500000|2020-08-03 08:15:00|4716.1|4713.1|4711.9|4708.9|4716.3|4713.3|4710.6|4707.6|0
1596442800000|2020-08-03 08:20:00|4711.1|4708.1|4713.5|4710.5|4714.1|4711.1|4711.1|4708.1|0
1596443100000|2020-08-03 08:25:00|4713.4|4710.4|4713.5|4710.5|4714.4|4711.4|4711.9|4708.9|0
1596443400000|2020-08-03 08:30:00|4713.4|4710.4|4711.9|4708.9|4714.1|4711.1|4711.8|4708.8|0
1596443700000|2020-08-03 08:35:00|4712.3|4709.3|4712|4709|4713.6|4710.6|4711.2|4708.2|0
1596444000000|2020-08-03 08:40:00|4710.8|4707.8|4710.8|4707.8|4710.9|4707.9|4708|4705|0
1596444300000|2020-08-03 08:45:00|4710.9|4707.9|4711.6|4708.6|4711.7|4708.7|4708.8|4705.8|0
1596444600000|2020-08-03 08:50:00|4711.4|4708.4|4713.8|4710.8|4713.8|4710.8|4711.4|4708.4|0
1596444900000|2020-08-03 08:55:00|4713.2|4710.2|4713.2|4710.2|4714.2|4711.2|4713|4710|0
1596445200000|2020-08-03 09:00:00|4713.3|4710.3|4715.1|4712.1|4715.4|4712.4|4713.3|4710.3|0
1596445500000|2020-08-03 09:05:00|4715.2|4712.2|4713.7|4710.7|4715.3|4712.3|4712.9|4709.9|0
1596445800000|2020-08-03 09:10:00|4713.4|4710.4|4709.5|4706.5|4714.2|4711.2|4709.5|4706.5|0
1596446100000|2020-08-03 09:15:00|4709.8|4706.8|4708.1|4705.1|4710.9|4707.9|4706.7|4703.7|0
1596446400000|2020-08-03 09:20:00|4708.6|4705.6|4711.1|4708.1|4711.1|4708.1|4707.5|4704.5|0
1596446700000|2020-08-03 09:25:00|4712.4|4709.4|4712.6|4709.6|4713.6|4710.6|4712.4|4709.4|0
1596447000000|2020-08-03 09:30:00|4712.7|4709.7|4712.8|4709.8|4713.5|4710.5|4712.4|4709.4|0
1596447300000|2020-08-03 09:35:00|4712.5|4709.5|4713.6|4710.6|4714.4|4711.4|4712.3|4709.3|0
1596447600000|2020-08-03 09:40:00|4713.5|4710.5|4712.5|4709.5|4713.5|4710.5|4712.4|4709.4|0
1596447900000|2020-08-03 09:45:00|4712.6|4709.6|4712.7|4709.7|4714.2|4711.2|4712|4709|0
1596448200000|2020-08-03 09:50:00|4712.1|4709.1|4712.6|4709.6|4712.7|4709.7|4712.1|4709.1|0
1596448500000|2020-08-03 09:55:00|4712.9|4709.9|4713.2|4710.2|4713.2|4710.2|4712.9|4709.9|0
1596448800000|2020-08-03 10:00:00|4714.1|4711.1|4713.4|4710.4|4714.1|4711.1|4712.6|4709.6|0
1596449100000|2020-08-03 10:05:00|4713.5|4710.5|4715.2|4712.2|4715.6|4712.6|4713.5|4710.5|0
1596449400000|2020-08-03 10:10:00|4715.3|4712.3|4715.6|4712.6|4715.7|4712.7|4714.6|4711.6|0
1596449700000|2020-08-03 10:15:00|4716|4713|4717.7|4714.7|4717.8|4714.8|4715.6|4712.6|0
1596450000000|2020-08-03 10:20:00|4718|4715|4721.8|4718.8|4721.8|4718.8|4717.1|4714.1|0
1596450300000|2020-08-03 10:25:00|4722|4719|4723.7|4720.7|4724.5|4721.5|4722|4719|0
1596450600000|2020-08-03 10:30:00|4724.2|4721.2|4723.4|4720.4|4725.4|4722.4|4723.4|4720.4|0
1596450900000|2020-08-03 10:35:00|4723.5|4720.5|4728|4725|4728|4725|4723.5|4720.5|0
1596451200000|2020-08-03 10:40:00|4727.7|4724.7|4729.6|4726.6|4729.7|4726.7|4727.7|4724.7|0
1596451500000|2020-08-03 10:45:00|4729.7|4726.7|4729.4|4726.4|4730.5|4727.5|4726.8|4723.8|0
1596451800000|2020-08-03 10:50:00|4729.5|4726.5|4730.7|4727.7|4732.4|4729.4|4729.3|4726.3|0
1596452100000|2020-08-03 10:55:00|4730.8|4727.8|4731.5|4728.5|4732.7|4729.7|4730.5|4727.5|0
1596452400000|2020-08-03 11:00:00|4732|4729|4727.2|4724.2|4732|4729|4726.6|4723.6|0
1596452700000|2020-08-03 11:05:00|4727.1|4724.1|4723|4720|4727.6|4724.6|4722.9|4719.9|0
1596453000000|2020-08-03 11:10:00|4722.8|4719.8|4724.3|4721.3|4725.7|4722.7|4722|4719|0
1596453300000|2020-08-03 11:15:00|4724|4721|4728|4725|4728|4725|4723.4|4720.4|0
1596453600000|2020-08-03 11:20:00|4727.9|4724.9|4728.3|4725.3|4729|4726|4725.5|4722.5|0
1596453900000|2020-08-03 11:25:00|4728.1|4725.1|4727.4|4724.4|4728.5|4725.5|4726.7|4723.7|0
1596454200000|2020-08-03 11:30:00|4727.3|4724.3|4729.3|4726.3|4730.5|4727.5|4727.2|4724.2|0
1596454500000|2020-08-03 11:35:00|4729.2|4726.2|4731.5|4728.5|4732.7|4729.7|4729.1|4726.1|0
1596454800000|2020-08-03 11:40:00|4731.6|4728.6|4730.5|4727.5|4731.8|4728.8|4729.8|4726.8|0
1596455100000|2020-08-03 11:45:00|4730.4|4727.4|4725.7|4722.7|4730.4|4727.4|4725.6|4722.6|0
1596455400000|2020-08-03 11:50:00|4725.6|4722.6|4726.3|4723.3|4726.5|4723.5|4725.4|4722.4|0
1596455700000|2020-08-03 11:55:00|4726.2|4723.2|4726.2|4723.2|4726.7|4723.7|4725.2|4722.2|0
1596456000000|2020-08-03 12:00:00|4726.4|4723.4|4721.6|4718.6|4727|4724|4720.6|4717.6|0
1596456300000|2020-08-03 12:05:00|4721.7|4718.7|4723.3|4720.3|4723.9|4720.9|4721.7|4718.7|0
1596456600000|2020-08-03 12:10:00|4723.2|4720.2|4722.7|4719.7|4723.8|4720.8|4722.5|4719.5|0
1596456900000|2020-08-03 12:15:00|4722.8|4719.8|4722.5|4719.5|4723.1|4720.1|4721.7|4718.7|0
1596457200000|2020-08-03 12:20:00|4722.6|4719.6|4722.6|4719.6|4723.2|4720.2|4721.8|4718.8|0
1596457500000|2020-08-03 12:25:00|4722.5|4719.5|4722.2|4719.2|4723.9|4720.9|4722.1|4719.1|0
1596457800000|2020-08-03 12:30:00|4722.1|4719.1|4721.2|4718.2|4723|4720|4721.1|4718.1|0
1596458100000|2020-08-03 12:35:00|4721.1|4718.1|4722.6|4719.6|4722.6|4719.6|4721.1|4718.1|0
1596458400000|2020-08-03 12:40:00|4722.7|4719.7|4723.7|4720.7|4724.4|4721.4|4722.7|4719.7|0
1596458700000|2020-08-03 12:45:00|4723.8|4720.8|4725.1|4722.1|4725.2|4722.2|4723.5|4720.5|0
1596459000000|2020-08-03 12:50:00|4725.2|4722.2|4725.5|4722.5|4726.3|4723.3|4724.1|4721.1|0
1596459300000|2020-08-03 12:55:00|4725.3|4722.3|4724.5|4721.5|4725.8|4722.8|4723.1|4720.1|0
1596459600000|2020-08-03 13:00:00|4724.4|4721.4|4727|4724|4727.3|4724.3|4724.4|4721.4|0
1596459900000|2020-08-03 13:05:00|4727.1|4724.1|4726.1|4723.1|4727.7|4724.7|4725|4722|0
1596460200000|2020-08-03 13:10:00|4726|4723|4720.7|4717.7|4726|4723|4720.6|4717.6|0
1596460500000|2020-08-03 13:15:00|4720.6|4717.6|4719.6|4716.6|4721.1|4718.1|4719.5|4716.5|0
1596460800000|2020-08-03 13:20:00|4719.7|4716.7|4718.6|4715.6|4720.4|4717.4|4718.2|4715.2|0
1596461100000|2020-08-03 13:25:00|4718.9|4715.9|4726.8|4723.8|4727.7|4724.7|4717.4|4714.4|0
1596461400000|2020-08-03 13:30:00|4724|4721|4726.2|4724.4|4738.8|4737|4718.6|4716.8|0
1596461700000|2020-08-03 13:35:00|4726.8|4725|4730.3|4728.5|4733|4731.2|4724.3|4722.5|0
1596462000000|2020-08-03 13:40:00|4730.7|4728.9|4750.6|4748.8|4750.6|4748.8|4730.4|4728.6|0
1596462300000|2020-08-03 13:45:00|4750.8|4749|4746.6|4744.8|4755.3|4753.5|4742.9|4741.1|0
1596462600000|2020-08-03 13:50:00|4746.5|4744.7|4744.3|4742.5|4754.4|4752.6|4740.9|4739.1|0
1596462900000|2020-08-03 13:55:00|4744.2|4742.4|4749.5|4747.7|4751.4|4749.6|4742.3|4740.5|0
1596463200000|2020-08-03 14:00:00|4749.9|4748.1|4755.7|4753.9|4766.9|4765.1|4749.8|4748|0
1596463500000|2020-08-03 14:05:00|4755.8|4754|4751.8|4750|4757.3|4755.5|4747.2|4745.4|0
1596463800000|2020-08-03 14:10:00|4751.9|4750.1|4744.2|4742.4|4752.8|4751|4738.2|4736.4|0
1596464100000|2020-08-03 14:15:00|4744.4|4742.6|4747.3|4745.5|4747.9|4746.1|4735.5|4733.7|0
1596464400000|2020-08-03 14:20:00|4747.6|4745.8|4747.8|4746|4750.1|4748.3|4739.5|4737.7|0
1596464700000|2020-08-03 14:25:00|4747.9|4746.1|4747|4745.2|4755.8|4754|4745|4743.2|0
1596465000000|2020-08-03 14:30:00|4748.3|4746.5|4755.6|4753.8|4756|4754.2|4747.7|4745.9|0
1596465300000|2020-08-03 14:35:00|4755.7|4753.9|4756.5|4754.7|4758.6|4756.8|4747.5|4745.7|0
1596465600000|2020-08-03 14:40:00|4756.1|4754.3|4748.9|4747.1|4759.5|4757.7|4746.8|4745|0
1596465900000|2020-08-03 14:45:00|4748.5|4746.7|4737.1|4735.3|4750.9|4749.1|4737|4735.2|0
1596466200000|2020-08-03 14:50:00|4737|4735.2|4742.4|4740.6|4742.6|4740.8|4733|4731.2|0
1596466500000|2020-08-03 14:55:00|4742.5|4740.7|4739.4|4737.6|4746.4|4744.6|4737.5|4735.7|0
1596466800000|2020-08-03 15:00:00|4739.3|4737.5|4749.3|4747.5|4749.3|4747.5|4736|4734.2|0
1596467100000|2020-08-03 15:05:00|4749.4|4747.6|4753|4751.2|4753.4|4751.6|4743.1|4741.3|0
1596467400000|2020-08-03 15:10:00|4753.4|4751.6|4753.6|4751.8|4756.2|4754.4|4749.9|4748.1|0
1596467700000|2020-08-03 15:15:00|4753.4|4751.6|4754.2|4752.4|4755.9|4754.1|4747.2|4745.4|0
1596468000000|2020-08-03 15:20:00|4754.3|4752.5|4757.2|4755.4|4759.3|4757.5|4752.7|4750.9|0
1596468300000|2020-08-03 15:25:00|4756.8|4755|4757|4755.2|4760.8|4759|4755.3|4753.5|0
1596468600000|2020-08-03 15:30:00|4757.1|4755.3|4753.8|4752|4758.5|4756.7|4753.4|4751.6|0
1596468900000|2020-08-03 15:35:00|4753.6|4751.8|4754.2|4752.4|4755.1|4753.3|4748.8|4747|0
1596469200000|2020-08-03 15:40:00|4754.3|4752.5|4759|4757.2|4759.3|4757.5|4754.1|4752.3|0
1596469500000|2020-08-03 15:45:00|4758.9|4757.1|4759.3|4757.5|4760.5|4758.7|4756.1|4754.3|0
1596469800000|2020-08-03 15:50:00|4759.5|4757.7|4759.7|4757.9|4760.7|4758.9|4756.4|4754.6|0
1596470100000|2020-08-03 15:55:00|4759.5|4757.7|4763.2|4761.4|4763.2|4761.4|4757.7|4755.9|0
1596470400000|2020-08-03 16:00:00|4763.4|4761.6|4758.3|4756.5|4764.9|4763.1|4757.6|4755.8|0
1596470700000|2020-08-03 16:05:00|4757.5|4755.7|4760.1|4758.3|4761|4759.2|4754.9|4753.1|0
1596471000000|2020-08-03 16:10:00|4760.2|4758.4|4757.8|4756|4760.6|4758.8|4755.3|4753.5|0
1596471300000|2020-08-03 16:15:00|4757.9|4756.1|4758.9|4757.1|4760.8|4759|4756.6|4754.8|0
1596471600000|2020-08-03 16:20:00|4759.1|4757.3|4760.3|4758.5|4762.8|4761|4757.5|4755.7|0
1596471900000|2020-08-03 16:25:00|4760.4|4758.6|4765.4|4763.6|4765.9|4764.1|4759.5|4757.7|0
1596472200000|2020-08-03 16:30:00|4765.3|4763.5|4768.8|4767|4772.2|4770.4|4764.9|4763.1|0
1596472500000|2020-08-03 16:35:00|4768.6|4766.8|4766.7|4764.9|4770.7|4768.9|4765.8|4764|0
1596472800000|2020-08-03 16:40:00|4766.9|4765.1|4765.5|4763.7|4769.8|4768|4763.6|4761.8|0
1596473100000|2020-08-03 16:45:00|4765.6|4763.8|4765.8|4764|4768.3|4766.5|4764|4762.2|0
1596473400000|2020-08-03 16:50:00|4766.2|4764.4|4761.8|4760|4766.2|4764.4|4759.6|4757.8|0
1596473700000|2020-08-03 16:55:00|4762|4760.2|4766|4764.2|4767|4765.2|4760.8|4759|0
1596474000000|2020-08-03 17:00:00|4766.1|4764.3|4767.1|4765.3|4770.3|4768.5|4764.2|4762.4|0
1596474300000|2020-08-03 17:05:00|4767.3|4765.5|4767.9|4766.1|4770|4768.2|4766.6|4764.8|0
1596474600000|2020-08-03 17:10:00|4768|4766.2|4766.7|4764.9|4769.6|4767.8|4766.4|4764.6|0
1596474900000|2020-08-03 17:15:00|4766.9|4765.1|4769.6|4767.8|4769.9|4768.1|4764.5|4762.7|0
1596475200000|2020-08-03 17:20:00|4769.7|4767.9|4772.2|4770.4|4773.5|4771.7|4768.8|4767|0
1596475500000|2020-08-03 17:25:00|4771.8|4770|4765.5|4763.7|4771.9|4770.1|4762.9|4761.1|0
1596475800000|2020-08-03 17:30:00|4766.3|4764.5|4764.8|4763|4766.6|4764.8|4763.9|4762.1|0
1596476100000|2020-08-03 17:35:00|4765|4763.2|4760.4|4758.6|4766.8|4765|4759.1|4757.3|0
1596476400000|2020-08-03 17:40:00|4760.3|4758.5|4753.2|4751.4|4760.8|4759|4751.8|4750|0
1596476700000|2020-08-03 17:45:00|4753.6|4751.8|4761.5|4759.7|4761.5|4759.7|4753.6|4751.8|0
1596477000000|2020-08-03 17:50:00|4761.4|4759.6|4759.8|4758|4765.5|4763.7|4759.6|4757.8|0
1596477300000|2020-08-03 17:55:00|4759.6|4757.8|4756.6|4754.8|4762.3|4760.5|4754.9|4753.1|0
1596477600000|2020-08-03 18:00:00|4756.7|4754.9|4755.5|4753.7|4758.2|4756.4|4752.1|4750.3|0
1596477900000|2020-08-03 18:05:00|4755.6|4753.8|4744.7|4742.9|4755.6|4753.8|4744.6|4742.8|0
1596478200000|2020-08-03 18:10:00|4744.5|4742.7|4756.7|4754.9|4757.2|4755.4|4744|4742.2|0
1596478500000|2020-08-03 18:15:00|4756.3|4754.5|4758.9|4757.1|4759.9|4758.1|4754.6|4752.8|0
1596478800000|2020-08-03 18:20:00|4759.1|4757.3|4758|4756.2|4760.9|4759.1|4757.4|4755.6|0
1596479100000|2020-08-03 18:25:00|4757.9|4756.1|4757.3|4755.5|4759.7|4757.9|4754.8|4753|0
1596479400000|2020-08-03 18:30:00|4757.5|4755.7|4759.4|4757.6|4760.3|4758.5|4757.5|4755.7|0
1596479700000|2020-08-03 18:35:00|4759.5|4757.7|4761.7|4759.9|4762.7|4760.9|4755.9|4754.1|0
1596480000000|2020-08-03 18:40:00|4761.6|4759.8|4758.7|4756.9|4763.4|4761.6|4758.2|4756.4|0
1596480300000|2020-08-03 18:45:00|4758.6|4756.8|4754.5|4752.7|4761.2|4759.4|4754.4|4752.6|0
1596480600000|2020-08-03 18:50:00|4754.6|4752.8|4761|4759.2|4763|4761.2|4753|4751.2|0
1596480900000|2020-08-03 18:55:00|4760.8|4759|4760.7|4758.9|4764.9|4763.1|4760.6|4758.8|0
1596481200000|2020-08-03 19:00:00|4760.6|4758.8|4761.2|4759.4|4764.3|4762.5|4757.9|4756.1|0
1596481500000|2020-08-03 19:05:00|4761.5|4759.7|4761.4|4759.6|4766.6|4764.8|4757.5|4755.7|0
1596481800000|2020-08-03 19:10:00|4761.2|4759.4|4757.3|4755.5|4763|4761.2|4754.4|4752.6|0
1596482100000|2020-08-03 19:15:00|4757|4755.2|4748.7|4746.9|4758.3|4756.5|4746.1|4744.3|0
1596482400000|2020-08-03 19:20:00|4748.9|4747.1|4753.9|4752.1|4753.9|4752.1|4746.9|4745.1|0
1596482700000|2020-08-03 19:25:00|4754|4752.2|4751.6|4749.8|4754.8|4753|4750.3|4748.5|0
1596483000000|2020-08-03 19:30:00|4752.3|4750.5|4746.3|4744.5|4753.6|4751.8|4740.6|4738.8|0
1596483300000|2020-08-03 19:35:00|4746.9|4745.1|4753.3|4751.5|4753.9|4752.1|4746.4|4744.6|0
1596483600000|2020-08-03 19:40:00|4752.8|4751|4758.9|4757.1|4759.1|4757.3|4751.9|4750.1|0
1596483900000|2020-08-03 19:45:00|4759.1|4757.3|4757.9|4756.1|4760.2|4758.4|4756.9|4755.1|0
1596484200000|2020-08-03 19:50:00|4755.7|4753.9|4754.8|4753|4756.3|4754.5|4746|4744.2|0
1596484500000|2020-08-03 19:55:00|4755|4753.2|4751.8|4750|4755.1|4753.3|4749.3|4747.5|0
1596484800000|2020-08-03 20:00:00|4752.4|4749.4|4754.2|4751.2|4755.1|4752.1|4748.5|4745.5|0
1596485100000|2020-08-03 20:05:00|4754.4|4751.4|4749.2|4746.2|4755.9|4752.9|4749|4746|0
1596485400000|2020-08-03 20:10:00|4749.4|4746.4|4752.4|4749.4|4753.2|4750.2|4749.4|4746.4|0
1596485700000|2020-08-03 20:15:00|4752.3|4749.3|4751.9|4748.9|4752.7|4749.7|4751.4|4748.4|0
1596486000000|2020-08-03 20:20:00|4752|4749|4750.7|4747.7|4752|4749|4750.4|4747.4|0
1596486300000|2020-08-03 20:25:00|4750.8|4747.8|4750.2|4747.2|4750.8|4747.8|4750.1|4747.1|0
1596486600000|2020-08-03 20:30:00|4750.4|4747.4|4751.4|4748.4|4752.4|4749.4|4750.4|4747.4|0
1596486900000|2020-08-03 20:35:00|4751.2|4748.2|4751.9|4748.9|4752|4749|4751|4748|0
1596487200000|2020-08-03 20:40:00|4751.8|4748.8|4752|4749|4752.1|4749.1|4751.1|4748.1|0
1596487500000|2020-08-03 20:45:00|4752.1|4749.1|4752|4749|4752.7|4749.7|4752|4749|0
1596487800000|2020-08-03 20:50:00|4751.9|4748.9|4751.8|4748.8|4752.6|4749.6|4751.6|4748.6|0
1596488100000|2020-08-03 20:55:00|4752.7|4749.7|4751.9|4748.9|4753.5|4750.5|4751.9|4748.9|0
1596488400000|2020-08-03 21:00:00|4752.3|4749.3|4752.7|4749.7|4752.8|4749.8|4751.8|4748.8|0
1596488700000|2020-08-03 21:05:00|4752.6|4749.6|4752.4|4749.4|4752.9|4749.9|4751.8|4748.8|0
1596489000000|2020-08-03 21:10:00|4752.3|4749.3|4752.2|4749.2|4752.3|4749.3|4751.8|4748.8|0
1596489300000|2020-08-03 21:15:00|4751.8|4748.8|4750.3|4747.3|4751.8|4748.8|4750.3|4747.3|0
1596489600000|2020-08-03 21:20:00|4750.1|4747.1|4750.4|4747.4|4750.7|4747.7|4749.9|4746.9|0
1596489900000|2020-08-03 21:25:00|4750.3|4747.3|4751|4748|4751.1|4748.1|4750.3|4747.3|0
1596490200000|2020-08-03 21:30:00|4750.9|4747.9|4750.6|4747.6|4750.9|4747.9|4750.6|4747.6|0
1596490500000|2020-08-03 21:35:00|4750.7|4747.7|4751.1|4748.1|4751.5|4748.5|4750.7|4747.7|0
1596490800000|2020-08-03 21:40:00|4751.2|4748.2|4751.3|4748.3|4751.4|4748.4|4750.9|4747.9|0
1596491100000|2020-08-03 21:45:00|4751.2|4748.2|4751.1|4748.1|4751.3|4748.3|4750.8|4747.8|0
1596491400000|2020-08-03 21:50:00|4751|4748|4751.4|4748.4|4751.6|4748.6|4751|4748|0
1596491700000|2020-08-03 21:55:00|4751.3|4748.3|4745.5|4742.5|4751.4|4748.4|4737.5|4734.5|0
1596492000000|2020-08-03 22:00:00|4745.4|4742.4|4745.5|4742.5|4746.7|4743.7|4744.7|4741.7|0
1596492300000|2020-08-03 22:05:00|4745.4|4742.4|4745.7|4742.7|4746.4|4743.4|4745.3|4742.3|0
1596492600000|2020-08-03 22:10:00|4745.9|4742.9|4745.2|4742.2|4749.2|4746.2|4745|4742|0
1596492900000|2020-08-03 22:15:00|4745|4742|4745.5|4742.5|4745.5|4742.5|4745|4742|0
1596493200000|2020-08-03 22:20:00|4745.4|4742.4|4745|4742|4745.5|4742.5|4745|4742|0
1596493500000|2020-08-03 22:25:00|4745.1|4742.1|4744.8|4741.8|4745.5|4742.5|4744.8|4741.8|0
1596493800000|2020-08-03 22:30:00|4744.6|4741.6|4744.1|4741.1|4745.1|4742.1|4744|4741|0
1596494100000|2020-08-03 22:35:00|4744|4741|4743.3|4740.3|4744.4|4741.4|4742.5|4739.5|0
1596494400000|2020-08-03 22:40:00|4743.4|4740.4|4742.4|4739.4|4743.6|4740.6|4742.4|4739.4|0
1596494700000|2020-08-03 22:45:00|4742.3|4739.3|4742.1|4739.1|4742.6|4739.6|4742|4739|0
1596495000000|2020-08-03 22:50:00|4742|4739|4742.4|4739.4|4742.9|4739.9|4741.9|4738.9|0
1596495300000|2020-08-03 22:55:00|4742.2|4739.2|4742.6|4739.6|4742.6|4739.6|4741.8|4738.8|0
1596495600000|2020-08-03 23:00:00|4742.4|4739.4|4740.8|4737.8|4742.5|4739.5|4740.8|4737.8|0
1596495900000|2020-08-03 23:05:00|4740.7|4737.7|4741.1|4738.1|4741.2|4738.2|4740.6|4737.6|0
1596496200000|2020-08-03 23:10:00|4741|4738|4741.4|4738.4|4741.6|4738.6|4740.8|4737.8|0
1596496500000|2020-08-03 23:15:00|4741.2|4738.2|4741|4738|4741.7|4738.7|4741|4738|0
1596496800000|2020-08-03 23:20:00|4741.1|4738.1|4740.9|4737.9|4741.8|4738.8|4740.8|4737.8|0
1596497100000|2020-08-03 23:25:00|4740.8|4737.8|4741.4|4738.4|4741.5|4738.5|4740.8|4737.8|0
1596497400000|2020-08-03 23:30:00|4741.5|4738.5|4739.1|4736.1|4741.8|4738.8|4739|4736|0
1596497700000|2020-08-03 23:35:00|4739|4736|4739.6|4736.6|4740.1|4737.1|4738.9|4735.9|0
1596498000000|2020-08-03 23:40:00|4739.7|4736.7|4742.2|4739.2|4742.2|4739.2|4739.4|4736.4|0
1596498300000|2020-08-03 23:45:00|4742.1|4739.1|4741.3|4738.3|4742.1|4739.1|4741.1|4738.1|0
1596498600000|2020-08-03 23:50:00|4741.5|4738.5|4741.1|4738.1|4742.3|4739.3|4739.5|4736.5|0
1596498900000|2020-08-03 23:55:00|4741.3|4738.3|4743.9|4738.9|4744.2|4740.3|4741.1|4738.1|0
1596499200000|2020-08-04 00:00:00|4744|4739|4742.3|4737.3|4745.4|4740.4|4741.2|4736.2|0
1596499500000|2020-08-04 00:05:00|4742.8|4737.8|4741.9|4736.9|4743.9|4738.9|4741.6|4736.6|0
1596499800000|2020-08-04 00:10:00|4742|4737|4741.1|4736.1|4742.5|4737.5|4740.1|4735.1|0
1596500100000|2020-08-04 00:15:00|4741.3|4736.3|4741.7|4736.7|4742.6|4737.6|4740.4|4735.4|0
1596500400000|2020-08-04 00:20:00|4741.8|4736.8|4743.2|4738.2|4743.8|4738.8|4741.5|4736.5|0
1596500700000|2020-08-04 00:25:00|4743.3|4738.3|4744.9|4739.9|4746|4741|4742.9|4737.9|0
1596501000000|2020-08-04 00:30:00|4744.8|4739.8|4746.2|4741.2|4746.8|4741.8|4744.8|4739.8|0
1596501300000|2020-08-04 00:35:00|4746.7|4741.7|4747.8|4742.8|4749.1|4744.1|4746.7|4741.7|0
1596501600000|2020-08-04 00:40:00|4747.7|4742.7|4749.4|4744.4|4751.2|4746.2|4747.6|4742.6|0
1596501900000|2020-08-04 00:45:00|4749.7|4744.7|4748.7|4743.7|4750|4745|4748.3|4743.3|0
1596502200000|2020-08-04 00:50:00|4748.5|4743.5|4747.4|4742.4|4749.4|4744.4|4747.4|4742.4|0
1596502500000|2020-08-04 00:55:00|4747.6|4742.6|4746.8|4741.8|4747.9|4742.9|4746|4741|0
1596502800000|2020-08-04 01:00:00|4746.9|4741.9|4748.4|4743.4|4748.6|4743.6|4744.8|4739.8|0
1596503100000|2020-08-04 01:05:00|4748.5|4743.5|4749.5|4744.5|4750.3|4745.3|4748.1|4743.1|0
1596503400000|2020-08-04 01:10:00|4749.4|4744.4|4754.2|4749.2|4756.6|4751.6|4748.5|4743.5|0
1596503700000|2020-08-04 01:15:00|4754.3|4749.3|4755.9|4750.9|4758.1|4753.1|4754.1|4749.1|0
1596504000000|2020-08-04 01:20:00|4756|4751|4754.3|4749.3|4756.6|4751.6|4754.3|4749.3|0
1596504300000|2020-08-04 01:25:00|4754.4|4749.4|4754.4|4749.4|4754.9|4749.9|4752.7|4747.7|0
1596504600000|2020-08-04 01:30:00|4754.3|4749.3|4753.9|4748.9|4755.1|4750.1|4752.6|4747.6|0
1596504900000|2020-08-04 01:35:00|4753.8|4748.8|4755.9|4750.9|4756.2|4751.2|4753|4748|0
1596505200000|2020-08-04 01:40:00|4756|4751|4752.6|4747.6|4756|4751|4752.3|4747.3|0
1596505500000|2020-08-04 01:45:00|4752.5|4747.5|4753.2|4748.2|4753.4|4748.4|4751.8|4746.8|0
1596505800000|2020-08-04 01:50:00|4753.3|4748.3|4752.5|4747.5|4753.8|4748.8|4750.2|4745.2|0
1596506100000|2020-08-04 01:55:00|4752.4|4747.4|4750.7|4745.7|4752.5|4747.5|4750.1|4745.1|0
1596506400000|2020-08-04 02:00:00|4750.6|4745.6|4752|4747|4753|4748|4749.5|4744.5|0
1596506700000|2020-08-04 02:05:00|4752.1|4747.1|4753.8|4748.8|4753.8|4748.8|4751.7|4746.7|0
1596507000000|2020-08-04 02:10:00|4753.7|4748.7|4755|4750|4755.2|4750.2|4753.7|4748.7|0
1596507300000|2020-08-04 02:15:00|4755.1|4750.1|4753.1|4748.1|4755.2|4750.2|4753|4748|0
1596507600000|2020-08-04 02:20:00|4753|4748|4751.8|4746.8|4753.1|4748.1|4751.4|4746.4|0
1596507900000|2020-08-04 02:25:00|4751.4|4746.4|4752.1|4747.1|4752.4|4747.4|4750.6|4745.6|0
1596508200000|2020-08-04 02:30:00|4752.2|4747.2|4750.1|4745.1|4752.3|4747.3|4748.2|4743.2|0
1596508500000|2020-08-04 02:35:00|4750|4745|4750.2|4745.2|4750.4|4745.4|4749|4744|0
1596508800000|2020-08-04 02:40:00|4750.3|4745.3|4750.1|4745.1|4750.8|4745.8|4749.3|4744.3|0
1596509100000|2020-08-04 02:45:00|4750.2|4745.2|4751.9|4746.9|4752.1|4747.1|4748.8|4743.8|0
1596509400000|2020-08-04 02:50:00|4751.8|4746.8|4752.1|4747.1|4752.5|4747.5|4751.6|4746.6|0
1596509700000|2020-08-04 02:55:00|4752.2|4747.2|4750.5|4745.5|4752.6|4747.6|4750.3|4745.3|0
1596510000000|2020-08-04 03:00:00|4750.4|4745.4|4747.3|4742.3|4751.6|4746.6|4747.3|4742.3|0
1596510300000|2020-08-04 03:05:00|4747.4|4742.4|4746.3|4741.3|4748.6|4743.6|4745|4740|0
1596510600000|2020-08-04 03:10:00|4746.4|4741.4|4746.9|4741.9|4747.8|4742.8|4746.3|4741.3|0
1596510900000|2020-08-04 03:15:00|4746.8|4741.8|4746.3|4741.3|4747.1|4742.1|4743.8|4738.8|0
1596511200000|2020-08-04 03:20:00|4746.2|4741.2|4748|4743|4748.4|4743.4|4745.8|4740.8|0
1596511500000|2020-08-04 03:25:00|4748.1|4743.1|4747.8|4742.8|4748.8|4743.8|4747.2|4742.2|0
1596511800000|2020-08-04 03:30:00|4747.7|4742.7|4749.5|4744.5|4749.9|4744.9|4747.5|4742.5|0
1596512100000|2020-08-04 03:35:00|4749.4|4744.4|4749.9|4744.9|4750.7|4745.7|4749.3|4744.3|0
1596512400000|2020-08-04 03:40:00|4750|4745|4749.5|4744.5|4751|4746|4749.3|4744.3|0
1596512700000|2020-08-04 03:45:00|4749.4|4744.4|4750.1|4745.1|4750.7|4745.7|4749.3|4744.3|0
1596513000000|2020-08-04 03:50:00|4750.2|4745.2|4749.3|4744.3|4750.4|4745.4|4748.9|4743.9|0
1596513300000|2020-08-04 03:55:00|4749.4|4744.4|4749.2|4744.2|4749.4|4744.4|4748.4|4743.4|0
1596513600000|2020-08-04 04:00:00|4749.3|4744.3|4748.2|4743.2|4749.3|4744.3|4747.5|4742.5|0
1596513900000|2020-08-04 04:05:00|4748.3|4743.3|4748.6|4743.6|4749|4744|4747.9|4742.9|0
1596514200000|2020-08-04 04:10:00|4748.5|4743.5|4748|4743|4748.8|4743.8|4747.4|4742.4|0
1596514500000|2020-08-04 04:15:00|4747.9|4742.9|4748.1|4743.1|4748.4|4743.4|4747.8|4742.8|0
1596514800000|2020-08-04 04:20:00|4748.2|4743.2|4747.7|4742.7|4748.4|4743.4|4747.6|4742.6|0
1596515100000|2020-08-04 04:25:00|4747.8|4742.8|4748.3|4743.3|4748.4|4743.4|4747.7|4742.7|0
1596515400000|2020-08-04 04:30:00|4748.4|4743.4|4751.7|4746.7|4753.3|4748.3|4748.4|4743.4|0
1596515700000|2020-08-04 04:35:00|4751.8|4746.8|4751.7|4746.7|4752.2|4747.2|4751.3|4746.3|0
1596516000000|2020-08-04 04:40:00|4751.5|4746.5|4752.2|4747.2|4753|4748|4751.5|4746.5|0
1596516300000|2020-08-04 04:45:00|4752.3|4747.3|4752.2|4747.2|4752.5|4747.5|4750.7|4745.7|0
1596516600000|2020-08-04 04:50:00|4752|4747|4750.7|4745.7|4752.1|4747.1|4750.6|4745.6|0
1596516900000|2020-08-04 04:55:00|4750.8|4745.8|4751.5|4746.5|4751.6|4746.6|4750.7|4745.7|0
1596517200000|2020-08-04 05:00:00|4751.6|4746.6|4751.4|4746.4|4752|4747|4750.9|4745.9|0
1596517500000|2020-08-04 05:05:00|4751.5|4746.5|4751.8|4746.8|4752.2|4747.2|4750.2|4745.2|0
1596517800000|2020-08-04 05:10:00|4751.9|4746.9|4750.9|4745.9|4751.9|4746.9|4750.3|4745.3|0
1596518100000|2020-08-04 05:15:00|4750.8|4745.8|4750.5|4745.5|4750.8|4745.8|4749.6|4744.6|0
1596518400000|2020-08-04 05:20:00|4750.4|4745.4|4750.5|4745.5|4751.4|4746.4|4749.5|4744.5|0
1596518700000|2020-08-04 05:25:00|4750.3|4745.3|4750.7|4745.7|4752|4747|4750.3|4745.3|0
1596519000000|2020-08-04 05:30:00|4750.6|4745.6|4751.9|4746.9|4752|4747|4749.9|4744.9|0
1596519300000|2020-08-04 05:35:00|4751.8|4746.8|4752|4747|4752|4747|4751.2|4746.2|0
1596519600000|2020-08-04 05:40:00|4751.9|4746.9|4752|4747|4752.6|4747.6|4751.6|4746.6|0
1596519900000|2020-08-04 05:45:00|4751.9|4746.9|4754.3|4749.3|4754.5|4749.5|4751.8|4746.8|0
1596520200000|2020-08-04 05:50:00|4754.4|4749.4|4753.2|4748.2|4755.2|4750.2|4752.8|4747.8|0
1596520500000|2020-08-04 05:55:00|4753.4|4748.4|4753.7|4748.7|4755.3|4750.3|4753.3|4748.3|0
1596520800000|2020-08-04 06:00:00|4753.6|4748.6|4748.7|4743.7|4754.5|4749.5|4748.6|4743.6|0
1596521100000|2020-08-04 06:05:00|4748.6|4743.6|4748.2|4743.2|4748.7|4743.7|4746.3|4741.3|0
1596521400000|2020-08-04 06:10:00|4748.1|4743.1|4751.9|4746.9|4752.1|4747.1|4746|4741|0
1596521700000|2020-08-04 06:15:00|4752|4747|4751.1|4746.1|4753.1|4748.1|4751|4746|0
1596522000000|2020-08-04 06:20:00|4751.2|4746.2|4751.3|4746.3|4751.5|4746.5|4750.2|4745.2|0
1596522300000|2020-08-04 06:25:00|4751.2|4746.2|4751.8|4746.8|4752.2|4747.2|4751|4746|0
1596522600000|2020-08-04 06:30:00|4751.9|4746.9|4750.9|4745.9|4752.4|4747.4|4750.8|4745.8|0
1596522900000|2020-08-04 06:35:00|4751|4746|4765.7|4760.7|4766.4|4761.4|4751|4746|0
1596523200000|2020-08-04 06:40:00|4765.8|4760.8|4765.9|4760.9|4766|4761|4762.1|4757.1|0
1596523500000|2020-08-04 06:45:00|4766|4761|4762.4|4757.4|4766|4761|4761.9|4756.9|0
1596523800000|2020-08-04 06:50:00|4762.1|4757.1|4764.6|4759.6|4765.5|4760.5|4761.1|4756.1|0
1596524100000|2020-08-04 06:55:00|4764.5|4759.5|4764|4759|4765.6|4760.6|4762.8|4757.8|0
1596524400000|2020-08-04 07:00:00|4764.1|4759.1|4765.6|4760.6|4768.8|4763.8|4762.5|4757.5|0
1596524700000|2020-08-04 07:05:00|4765.7|4760.7|4763.7|4758.7|4766.4|4761.4|4762.8|4757.8|0
1596525000000|2020-08-04 07:10:00|4763.8|4758.8|4759.5|4754.5|4765.5|4760.5|4758.4|4753.4|0
1596525300000|2020-08-04 07:15:00|4759.6|4754.6|4760.4|4755.4|4761.6|4756.6|4757.6|4752.6|0
1596525600000|2020-08-04 07:20:00|4760.6|4755.6|4757.8|4752.8|4761.6|4756.6|4755.8|4750.8|0
1596525900000|2020-08-04 07:25:00|4757.7|4752.7|4757.2|4752.2|4758.7|4753.7|4754|4749|0
1596526200000|2020-08-04 07:30:00|4757|4752|4758.1|4753.1|4758.8|4753.8|4756.1|4751.1|0
1596526500000|2020-08-04 07:35:00|4758.2|4753.2|4755.2|4750.2|4759.5|4754.5|4753|4748|0
1596526800000|2020-08-04 07:40:00|4755|4750|4752.4|4747.4|4756.1|4751.1|4752.3|4747.3|0
1596527100000|2020-08-04 07:45:00|4752.3|4747.3|4749.8|4744.8|4753.2|4748.2|4747.4|4742.4|0
1596527400000|2020-08-04 07:50:00|4749.6|4744.6|4744|4739|4750.1|4745.1|4743.6|4738.6|0
1596527700000|2020-08-04 07:55:00|4743.9|4738.9|4740.9|4735.9|4744.4|4739.4|4740.2|4735.2|0
1596528000000|2020-08-04 08:00:00|4740.8|4735.8|4752.6|4749.6|4761.7|4758.7|4740.1|4735.1|0
1596528300000|2020-08-04 08:05:00|4752.3|4749.3|4745.9|4742.9|4753|4750|4744.5|4741.5|0
1596528600000|2020-08-04 08:10:00|4746|4743|4751.6|4748.6|4752.8|4749.8|4745.9|4742.9|0
1596528900000|2020-08-04 08:15:00|4752.7|4749.7|4753.2|4750.2|4753.5|4750.5|4752|4749|0
1596529200000|2020-08-04 08:20:00|4753.5|4750.5|4751.9|4748.9|4757.1|4754.1|4751.9|4748.9|0
1596529500000|2020-08-04 08:25:00|4752|4749|4756.6|4753.6|4758.4|4755.4|4752|4749|0
1596529800000|2020-08-04 08:30:00|4755|4752|4752.6|4749.6|4757.1|4754.1|4752.4|4749.4|0
1596530100000|2020-08-04 08:35:00|4753.2|4750.2|4752.5|4749.5|4753.8|4750.8|4752.1|4749.1|0
1596530400000|2020-08-04 08:40:00|4753.1|4750.1|4751.7|4748.7|4753.8|4750.8|4749.8|4746.8|0
1596530700000|2020-08-04 08:45:00|4751.6|4748.6|4752.8|4749.8|4753.3|4750.3|4751.6|4748.6|0
1596531000000|2020-08-04 08:50:00|4752.7|4749.7|4750.1|4747.1|4753|4750|4749.8|4746.8|0
1596531300000|2020-08-04 08:55:00|4750.6|4747.6|4751.6|4748.6|4754.3|4751.3|4750.6|4747.6|0
1596531600000|2020-08-04 09:00:00|4752|4749|4752.1|4749.1|4752.7|4749.7|4750.9|4747.9|0
1596531900000|2020-08-04 09:05:00|4752|4749|4754.8|4751.8|4755.4|4752.4|4752|4749|0
1596532200000|2020-08-04 09:10:00|4754.4|4751.4|4760.8|4757.8|4760.8|4757.8|4753.7|4750.7|0
1596532500000|2020-08-04 09:15:00|4760.7|4757.7|4757|4754|4762|4759|4757|4754|0
1596532800000|2020-08-04 09:20:00|4756.2|4753.2|4757.4|4754.4|4757.6|4754.6|4755.9|4752.9|0
1596533100000|2020-08-04 09:25:00|4757.6|4754.6|4756.8|4753.8|4757.6|4754.6|4756.8|4753.8|0
1596533400000|2020-08-04 09:30:00|4757|4754|4756.5|4753.5|4757.2|4754.2|4755.8|4752.8|0
1596533700000|2020-08-04 09:35:00|4757.2|4754.2|4756.1|4753.1|4757.3|4754.3|4755.9|4752.9|0
1596534000000|2020-08-04 09:40:00|4755.9|4752.9|4753.8|4750.8|4756.1|4753.1|4752|4749|0
1596534300000|2020-08-04 09:45:00|4753.7|4750.7|4754.1|4751.1|4755.2|4752.2|4752.5|4749.5|0
1596534600000|2020-08-04 09:50:00|4754.3|4751.3|4753.7|4750.7|4754.6|4751.6|4753.2|4750.2|0
1596534900000|2020-08-04 09:55:00|4753.6|4750.6|4753.5|4750.5|4755.4|4752.4|4752.9|4749.9|0
1596535200000|2020-08-04 10:00:00|4753.4|4750.4|4755.5|4752.5|4755.5|4752.5|4753.4|4750.4|0
1596535500000|2020-08-04 10:05:00|4755.3|4752.3|4755.9|4752.9|4757.4|4754.4|4752.8|4749.8|0
1596535800000|2020-08-04 10:10:00|4755.1|4752.1|4752.9|4749.9|4756.4|4753.4|4752.7|4749.7|0
1596536100000|2020-08-04 10:15:00|4752.5|4749.5|4752.7|4749.7|4753.1|4750.1|4750.1|4747.1|0
1596536400000|2020-08-04 10:20:00|4752.9|4749.9|4753.5|4750.5|4754.1|4751.1|4752.8|4749.8|0
1596536700000|2020-08-04 10:25:00|4753.7|4750.7|4753.6|4750.6|4753.7|4750.7|4753.3|4750.3|0
1596537000000|2020-08-04 10:30:00|4753.5|4750.5|4750.6|4747.6|4753.5|4750.5|4750.3|4747.3|0
1596537300000|2020-08-04 10:35:00|4750.5|4747.5|4751.8|4748.8|4752.1|4749.1|4749.9|4746.9|0
1596537600000|2020-08-04 10:40:00|4751.6|4748.6|4751.4|4748.4|4752|4749|4751.4|4748.4|0
1596537900000|2020-08-04 10:45:00|4751.5|4748.5|4755.4|4752.4|4755.4|4752.4|4750.9|4747.9|0
1596538200000|2020-08-04 10:50:00|4755.6|4752.6|4756.5|4753.5|4756.7|4753.7|4755.5|4752.5|0
1596538500000|2020-08-04 10:55:00|4756.4|4753.4|4754.8|4751.8|4756.5|4753.5|4754.7|4751.7|0
1596538800000|2020-08-04 11:00:00|4751.2|4748.2|4757.7|4754.7|4758.2|4755.2|4750.9|4747.9|0
1596539100000|2020-08-04 11:05:00|4757.5|4754.5|4761.8|4758.8|4761.8|4758.8|4757.1|4754.1|0
1596539400000|2020-08-04 11:10:00|4761.7|4758.7|4760.3|4757.3|4762.8|4759.8|4760.3|4757.3|0
1596539700000|2020-08-04 11:15:00|4760.2|4757.2|4753.9|4750.9|4760.8|4757.8|4753.3|4750.3|0
1596540000000|2020-08-04 11:20:00|4754|4751|4754.4|4751.4|4755.2|4752.2|4753.6|4750.6|0
1596540300000|2020-08-04 11:25:00|4754.3|4751.3|4754.6|4751.6|4754.8|4751.8|4753.6|4750.6|0
1596540600000|2020-08-04 11:30:00|4754.5|4751.5|4749.6|4746.6|4754.5|4751.5|4748.5|4745.5|0
1596540900000|2020-08-04 11:35:00|4749.5|4746.5|4749.5|4746.5|4750.5|4747.5|4749.2|4746.2|0
1596541200000|2020-08-04 11:40:00|4749.6|4746.6|4751|4748|4751|4748|4749.5|4746.5|0
1596541500000|2020-08-04 11:45:00|4750.5|4747.5|4749.6|4746.6|4751.1|4748.1|4749.6|4746.6|0
1596541800000|2020-08-04 11:50:00|4749.5|4746.5|4746.6|4743.6|4749.5|4746.5|4745.9|4742.9|0
1596542100000|2020-08-04 11:55:00|4746.5|4743.5|4749.6|4746.6|4749.8|4746.8|4746.4|4743.4|0
1596542400000|2020-08-04 12:00:00|4747.1|4744.1|4747.1|4744.1|4749|4746|4746.4|4743.4|0
1596542700000|2020-08-04 12:05:00|4747|4744|4748.9|4745.9|4749.9|4746.9|4746.6|4743.6|0
1596543000000|2020-08-04 12:10:00|4748.7|4745.7|4749|4746|4749.6|4746.6|4747.9|4744.9|0
1596543300000|2020-08-04 12:15:00|4749.1|4746.1|4750.1|4747.1|4750.5|4747.5|4748.6|4745.6|0
1596543600000|2020-08-04 12:20:00|4750.2|4747.2|4753.5|4750.5|4753.6|4750.6|4749.8|4746.8|0
1596543900000|2020-08-04 12:25:00|4753.4|4750.4|4753.6|4750.6|4754.4|4751.4|4752.6|4749.6|0
1596544200000|2020-08-04 12:30:00|4753.5|4750.5|4751.5|4748.5|4753.6|4750.6|4751|4748|0
1596544500000|2020-08-04 12:35:00|4751.6|4748.6|4747.5|4744.5|4752.1|4749.1|4747.2|4744.2|0
1596544800000|2020-08-04 12:40:00|4747.3|4744.3|4747.4|4744.4|4747.7|4744.7|4746.2|4743.2|0
1596545100000|2020-08-04 12:45:00|4747.7|4744.7|4750.7|4747.7|4750.7|4747.7|4747.4|4744.4|0
1596545400000|2020-08-04 12:50:00|4750.9|4747.9|4750.3|4747.3|4752.2|4749.2|4750.3|4747.3|0
1596545700000|2020-08-04 12:55:00|4750.1|4747.1|4753.9|4750.9|4754|4751|4750.1|4747.1|0
1596546000000|2020-08-04 13:00:00|4753.6|4750.6|4758.3|4755.3|4758.3|4755.3|4753.3|4750.3|0
1596546300000|2020-08-04 13:05:00|4758.6|4755.6|4756.9|4753.9|4758.7|4755.7|4756.2|4753.2|0
1596546600000|2020-08-04 13:10:00|4756.8|4753.8|4756.7|4753.7|4757.4|4754.4|4755.7|4752.7|0
1596546900000|2020-08-04 13:15:00|4756.6|4753.6|4754.5|4751.5|4756.9|4753.9|4754.2|4751.2|0
1596547200000|2020-08-04 13:20:00|4754.6|4751.6|4754.1|4751.1|4755.5|4752.5|4754|4751|0
1596547500000|2020-08-04 13:25:00|4754|4751|4758.4|4755.4|4760.4|4757.4|4753.8|4750.8|0
1596547800000|2020-08-04 13:30:00|4756.8|4753.8|4777.1|4775.3|4780.4|4778.6|4756.8|4753.8|0
1596548100000|2020-08-04 13:35:00|4777.8|4776|4766.3|4764.5|4781.7|4779.9|4757|4755.2|0
1596548400000|2020-08-04 13:40:00|4766.4|4764.6|4777.3|4775.5|4777.6|4775.8|4763.7|4761.9|0
1596548700000|2020-08-04 13:45:00|4778.4|4776.6|4791.7|4789.9|4794.4|4792.6|4773.4|4771.6|0
1596549000000|2020-08-04 13:50:00|4791.9|4790.1|4788.7|4786.9|4797.3|4795.5|4786.9|4785.1|0
1596549300000|2020-08-04 13:55:00|4790.1|4788.3|4793.4|4791.6|4794.4|4792.6|4784.9|4783.1|0
1596549600000|2020-08-04 14:00:00|4793.3|4791.5|4793.1|4791.3|4799.2|4797.4|4790.5|4788.7|0
1596549900000|2020-08-04 14:05:00|4793.4|4791.6|4805.1|4803.3|4805.2|4803.4|4791.8|4790|0
1596550200000|2020-08-04 14:10:00|4805.2|4803.4|4802.6|4800.8|4805.7|4803.9|4797.8|4796|0
1596550500000|2020-08-04 14:15:00|4802.5|4800.7|4800.1|4798.3|4803.2|4801.4|4795.9|4794.1|0
1596550800000|2020-08-04 14:20:00|4800.2|4798.4|4796.5|4794.7|4804.3|4802.5|4796.1|4794.3|0
1596551100000|2020-08-04 14:25:00|4796.4|4794.6|4793.1|4791.3|4803.1|4801.3|4792.2|4790.4|0
1596551400000|2020-08-04 14:30:00|4793.3|4791.5|4793.9|4792.1|4801.4|4799.6|4793|4791.2|0
1596551700000|2020-08-04 14:35:00|4794.1|4792.3|4794.7|4792.9|4800.3|4798.5|4790.2|4788.4|0
1596552000000|2020-08-04 14:40:00|4794.3|4792.5|4793.2|4791.4|4797.5|4795.7|4787.6|4785.8|0
1596552300000|2020-08-04 14:45:00|4793.1|4791.3|4792.4|4790.6|4796.9|4795.1|4789.2|4787.4|0
1596552600000|2020-08-04 14:50:00|4792.3|4790.5|4799.2|4797.4|4799.3|4797.5|4792.3|4790.5|0
1596552900000|2020-08-04 14:55:00|4799.1|4797.3|4789.6|4787.8|4799.4|4797.6|4789.3|4787.5|0
1596553200000|2020-08-04 15:00:00|4789.5|4787.7|4788.7|4786.9|4792.3|4790.5|4783.7|4781.9|0
1596553500000|2020-08-04 15:05:00|4789.1|4787.3|4783.6|4781.8|4789.1|4787.3|4780.5|4778.7|0
1596553800000|2020-08-04 15:10:00|4783.7|4781.9|4791.7|4789.9|4792|4790.2|4783.7|4781.9|0
1596554100000|2020-08-04 15:15:00|4791.2|4789.4|4787.3|4785.5|4791.2|4789.4|4784|4782.2|0
1596554400000|2020-08-04 15:20:00|4787.4|4785.6|4772.1|4770.3|4788.1|4786.3|4771.5|4769.7|0
1596554700000|2020-08-04 15:25:00|4772.3|4770.5|4770.1|4768.3|4776.2|4774.4|4765.2|4763.4|0
1596555000000|2020-08-04 15:30:00|4769.9|4768.1|4776.6|4774.8|4776.6|4774.8|4768.7|4766.9|0
1596555300000|2020-08-04 15:35:00|4776.5|4774.7|4770.5|4768.7|4777.5|4775.7|4770.5|4768.7|0
1596555600000|2020-08-04 15:40:00|4770.4|4768.6|4778.8|4777|4782.2|4780.4|4770.4|4768.6|0
1596555900000|2020-08-04 15:45:00|4778.6|4776.8|4778.6|4776.8|4779.9|4778.1|4775|4773.2|0
1596556200000|2020-08-04 15:50:00|4778.5|4776.7|4783.6|4781.8|4785.6|4783.8|4778.5|4776.7|0
1596556500000|2020-08-04 15:55:00|4783.4|4781.6|4784.3|4782.5|4785.9|4784.1|4780.5|4778.7|0
1596556800000|2020-08-04 16:00:00|4784.4|4782.6|4778.2|4776.4|4786.4|4784.6|4777.3|4775.5|0
1596557100000|2020-08-04 16:05:00|4778.1|4776.3|4767.3|4765.5|4778.2|4776.4|4764.9|4763.1|0
1596557400000|2020-08-04 16:10:00|4767.4|4765.6|4761.2|4759.4|4769.8|4768|4760.6|4758.8|0
1596557700000|2020-08-04 16:15:00|4761|4759.2|4766.6|4764.8|4768.3|4766.5|4759.7|4757.9|0
1596558000000|2020-08-04 16:20:00|4766.7|4764.9|4769.5|4767.7|4770.4|4768.6|4764.5|4762.7|0
1596558300000|2020-08-04 16:25:00|4769.3|4767.5|4774|4772.2|4774.4|4772.6|4768.9|4767.1|0
1596558600000|2020-08-04 16:30:00|4774.1|4772.3|4778.4|4776.6|4779|4777.2|4773.2|4771.4|0
1596558900000|2020-08-04 16:35:00|4778.3|4776.5|4778.6|4776.8|4781|4779.2|4775.3|4773.5|0
1596559200000|2020-08-04 16:40:00|4778.7|4776.9|4775.8|4774|4780.4|4778.6|4773.8|4772|0
1596559500000|2020-08-04 16:45:00|4775.9|4774.1|4772.6|4770.8|4778.5|4776.7|4772.6|4770.8|0
1596559800000|2020-08-04 16:50:00|4772.5|4770.7|4771.3|4769.5|4775.1|4773.3|4768.8|4767|0
1596560100000|2020-08-04 16:55:00|4771|4769.2|4772.2|4770.4|4774.5|4772.7|4766.7|4764.9|0
1596560400000|2020-08-04 17:00:00|4772.3|4770.5|4767|4765.2|4772.5|4770.7|4766.1|4764.3|0
1596560700000|2020-08-04 17:05:00|4766.9|4765.1|4776.4|4774.6|4776.9|4775.1|4766.8|4765|0
1596561000000|2020-08-04 17:10:00|4776.7|4774.9|4782.3|4780.5|4782.3|4780.5|4776|4774.2|0
1596561300000|2020-08-04 17:15:00|4782.4|4780.6|4785.3|4783.5|4786.8|4785|4782.2|4780.4|0
1596561600000|2020-08-04 17:20:00|4785.1|4783.3|4784.6|4782.8|4787.5|4785.7|4783|4781.2|0
1596561900000|2020-08-04 17:25:00|4785.1|4783.3|4784.9|4783.1|4787.8|4786|4783.3|4781.5|0
1596562200000|2020-08-04 17:30:00|4785.3|4783.5|4789|4787.2|4791.1|4789.3|4785.3|4783.5|0
1596562500000|2020-08-04 17:35:00|4789.1|4787.3|4795.8|4794|4795.9|4794.1|4787.6|4785.8|0
1596562800000|2020-08-04 17:40:00|4796|4794.2|4797|4795.2|4798.1|4796.3|4794.8|4793|0
1596563100000|2020-08-04 17:45:00|4796.9|4795.1|4791.6|4789.8|4797|4795.2|4791.4|4789.6|0
1596563400000|2020-08-04 17:50:00|4791.1|4789.3|4799.2|4797.4|4799.2|4797.4|4790.7|4788.9|0
1596563700000|2020-08-04 17:55:00|4799.3|4797.5|4793.8|4792|4799.3|4797.5|4793.6|4791.8|0
1596564000000|2020-08-04 18:00:00|4794.2|4792.4|4795.8|4794|4796.8|4795|4791.9|4790.1|0
1596564300000|2020-08-04 18:05:00|4795.9|4794.1|4791.9|4790.1|4795.9|4794.1|4789.5|4787.7|0
1596564600000|2020-08-04 18:10:00|4792.1|4790.3|4789.4|4787.6|4795|4793.2|4789.1|4787.3|0
1596564900000|2020-08-04 18:15:00|4789.6|4787.8|4786.6|4784.8|4794.4|4792.6|4786.3|4784.5|0
1596565200000|2020-08-04 18:20:00|4787|4785.2|4784.5|4782.7|4788.7|4786.9|4783.4|4781.6|0
1596565500000|2020-08-04 18:25:00|4784.3|4782.5|4777.1|4775.3|4784.3|4782.5|4776.9|4775.1|0
1596565800000|2020-08-04 18:30:00|4776.9|4775.1|4764.7|4762.9|4776.9|4775.1|4762.4|4760.6|0
1596566100000|2020-08-04 18:35:00|4764|4762.2|4760.5|4758.7|4766.4|4764.6|4758.7|4756.9|0
1596566400000|2020-08-04 18:40:00|4760.4|4758.6|4768.7|4766.9|4770.4|4768.6|4759.3|4757.5|0
1596566700000|2020-08-04 18:45:00|4768.6|4766.8|4771.7|4769.9|4771.8|4770|4766.8|4765|0
1596567000000|2020-08-04 18:50:00|4771.6|4769.8|4769.7|4767.9|4772.9|4771.1|4768.5|4766.7|0
1596567300000|2020-08-04 18:55:00|4770.2|4768.4|4778|4776.2|4778.7|4776.9|4770.2|4768.4|0
1596567600000|2020-08-04 19:00:00|4777.7|4775.9|4779.1|4777.3|4781.6|4779.8|4776.3|4774.5|0
1596567900000|2020-08-04 19:05:00|4778.7|4776.9|4780|4778.2|4780.2|4778.4|4777.2|4775.4|0
1596568200000|2020-08-04 19:10:00|4780.2|4778.4|4777.5|4775.7|4781.7|4779.9|4775.4|4773.6|0
1596568500000|2020-08-04 19:15:00|4777.6|4775.8|4780.4|4778.6|4781|4779.2|4776.9|4775.1|0
1596568800000|2020-08-04 19:20:00|4780.2|4778.4|4786.7|4784.9|4786.9|4785.1|4778.8|4777|0
1596569100000|2020-08-04 19:25:00|4786.3|4784.5|4783|4781.2|4787.3|4785.5|4781.4|4779.6|0
1596569400000|2020-08-04 19:30:00|4783.7|4781.9|4782.9|4781.1|4787.5|4785.7|4779.9|4778.1|0
1596569700000|2020-08-04 19:35:00|4783.1|4781.3|4786.3|4784.5|4786.8|4785|4779.9|4778.1|0
1596570000000|2020-08-04 19:40:00|4786.5|4784.7|4789.9|4788.1|4790.1|4788.3|4785.9|4784.1|0
1596570300000|2020-08-04 19:45:00|4789.7|4787.9|4787.4|4785.6|4790.3|4788.5|4786.1|4784.3|0
1596570600000|2020-08-04 19:50:00|4787.1|4785.3|4790.7|4788.9|4791.5|4789.7|4785.5|4783.7|0
1596570900000|2020-08-04 19:55:00|4790.9|4789.1|4801.5|4799.7|4801.5|4799.7|4790.9|4789.1|0
1596571200000|2020-08-04 20:00:00|4802.1|4799.1|4801.5|4798.5|4804.3|4801.3|4798.9|4795.9|0
1596571500000|2020-08-04 20:05:00|4802|4799|4802.3|4799.3|4803.5|4800.5|4801.5|4798.5|0
1596571800000|2020-08-04 20:10:00|4802.2|4799.2|4803.6|4800.6|4803.8|4800.8|4801.8|4798.8|0
1596572100000|2020-08-04 20:15:00|4803.7|4800.7|4802|4799|4804|4801|4802|4799|0
1596572400000|2020-08-04 20:20:00|4801.8|4798.8|4801|4798|4802.7|4799.7|4800.9|4797.9|0
1596572700000|2020-08-04 20:25:00|4800.8|4797.8|4800.8|4797.8|4801.4|4798.4|4800|4797|0
1596573000000|2020-08-04 20:30:00|4800.9|4797.9|4799.6|4796.6|4801.3|4798.3|4799.6|4796.6|0
1596573300000|2020-08-04 20:35:00|4799.4|4796.4|4799.8|4796.8|4799.8|4796.8|4797.5|4794.5|0
1596573600000|2020-08-04 20:40:00|4799.9|4796.9|4800.4|4797.4|4800.6|4797.6|4799.5|4796.5|0
1596573900000|2020-08-04 20:45:00|4800.2|4797.2|4800.6|4797.6|4800.7|4797.7|4799.9|4796.9|0
1596574200000|2020-08-04 20:50:00|4799.8|4796.8|4798.9|4795.9|4800|4797|4798.2|4795.2|0
1596574500000|2020-08-04 20:55:00|4799.1|4796.1|4800.9|4797.9|4801.2|4798.2|4798.8|4795.8|0
1596574800000|2020-08-04 21:00:00|4800.8|4797.8|4801.4|4798.4|4801.7|4798.7|4800.7|4797.7|0
1596575100000|2020-08-04 21:05:00|4801.6|4798.6|4800.7|4797.7|4801.7|4798.7|4800.5|4797.5|0
1596575400000|2020-08-04 21:10:00|4800.9|4797.9|4800.9|4797.9|4801.2|4798.2|4800.6|4797.6|0
1596575700000|2020-08-04 21:15:00|4800.7|4797.7|4800.5|4797.5|4801|4798|4800.4|4797.4|0
1596576000000|2020-08-04 21:20:00|4800.3|4797.3|4799.6|4796.6|4800.3|4797.3|4799.4|4796.4|0
1596576300000|2020-08-04 21:25:00|4799.7|4796.7|4799|4796|4799.7|4796.7|4797.8|4794.8|0
1596576600000|2020-08-04 21:30:00|4798.9|4795.9|4798.6|4795.6|4798.9|4795.9|4798.5|4795.5|0
1596576900000|2020-08-04 21:35:00|4798.5|4795.5|4798.9|4795.9|4799|4796|4798.5|4795.5|0
1596577200000|2020-08-04 21:40:00|4799|4796|4798.9|4795.9|4799|4796|4798.7|4795.7|0
1596577500000|2020-08-04 21:45:00|4799|4796|4798.9|4795.9|4799|4796|4798.7|4795.7|0
1596577800000|2020-08-04 21:50:00|4799|4796|4798.9|4795.9|4799|4796|4798.6|4795.6|0
1596578100000|2020-08-04 21:55:00|4798.8|4795.8|4798.6|4795.6|4799.3|4796.3|4797.9|4794.9|0
1596578400000|2020-08-04 22:00:00|4798.5|4795.5|4798.8|4795.8|4798.9|4795.9|4798.5|4795.5|0
1596578700000|2020-08-04 22:05:00|4798.7|4795.7|4797.8|4794.8|4798.7|4795.7|4797.8|4794.8|0
1596579000000|2020-08-04 22:10:00|4797.7|4794.7|4797.9|4794.9|4798.1|4795.1|4797.6|4794.6|0
1596579300000|2020-08-04 22:15:00|4797.8|4794.8|4797.9|4794.9|4798.2|4795.2|4797.7|4794.7|0
1596579600000|2020-08-04 22:20:00|4797.8|4794.8|4797.7|4794.7|4797.8|4794.8|4797.5|4794.5|0
1596579900000|2020-08-04 22:25:00|4797.6|4794.6|4798.1|4795.1|4798.1|4795.1|4797.5|4794.5|0
1596580200000|2020-08-04 22:30:00|4798|4795|4796.5|4793.5|4798.2|4795.2|4796.5|4793.5|0
1596580500000|2020-08-04 22:35:00|4796.6|4793.6|4796.6|4793.6|4796.8|4793.8|4796.2|4793.2|0
1596580800000|2020-08-04 22:40:00|4796.7|4793.7|4797|4794|4797|4794|4796.7|4793.7|0
1596581100000|2020-08-04 22:45:00|4798.7|4795.7|4798.9|4795.9|4799.7|4796.7|4798.7|4795.7|0
1596581400000|2020-08-04 22:50:00|4798.8|4795.8|4797.2|4794.2|4798.9|4795.9|4797.2|4794.2|0
1596581700000|2020-08-04 22:55:00|4797.4|4794.4|4799.1|4796.1|4799.5|4796.5|4797.3|4794.3|0
1596582000000|2020-08-04 23:00:00|4798.9|4795.9|4799.6|4796.6|4799.6|4796.6|4798.9|4795.9|0
1596582300000|2020-08-04 23:05:00|4799.5|4796.5|4798.9|4795.9|4799.8|4796.8|4798.7|4795.7|0
1596582600000|2020-08-04 23:10:00|4799|4796|4798.9|4795.9|4799.3|4796.3|4798.6|4795.6|0
1596582900000|2020-08-04 23:15:00|4798.8|4795.8|4798.7|4795.7|4798.9|4795.9|4798.5|4795.5|0
1596583200000|2020-08-04 23:20:00|4798.8|4795.8|4799.7|4796.7|4799.7|4796.7|4798.7|4795.7|0
1596583500000|2020-08-04 23:25:00|4799.8|4796.8|4799.8|4796.8|4800.3|4797.3|4799.5|4796.5|0
1596583800000|2020-08-04 23:30:00|4800|4797|4799.9|4796.9|4800|4797|4799.8|4796.8|0
1596584100000|2020-08-04 23:35:00|4800|4797|4800|4797|4800|4797|4799.8|4796.8|0
1596584400000|2020-08-04 23:40:00|4800.3|4797.3|4800.4|4797.4|4800.6|4797.6|4800.3|4797.3|0
1596584700000|2020-08-04 23:45:00|4800.6|4797.6|4800.3|4797.3|4801|4798|4800.1|4797.1|0
1596585000000|2020-08-04 23:50:00|4800.4|4797.4|4800.9|4797.9|4800.9|4797.9|4800.2|4797.2|0
1596585300000|2020-08-04 23:55:00|4800.8|4797.8|4803.9|4798.9|4803.9|4799.9|4800.6|4797.6|0
1596585600000|2020-08-05 00:00:00|4803.5|4798.5|4801.2|4796.2|4806.9|4801.9|4800.4|4795.4|0
1596585900000|2020-08-05 00:05:00|4801.1|4796.1|4799.8|4794.8|4802.2|4797.2|4798.2|4793.2|0
1596586200000|2020-08-05 00:10:00|4799.6|4794.6|4799.3|4794.3|4800.8|4795.8|4798.3|4793.3|0
1596586500000|2020-08-05 00:15:00|4799.5|4794.5|4799.6|4794.6|4800.6|4795.6|4798.6|4793.6|0
1596586800000|2020-08-05 00:20:00|4799.5|4794.5|4798.8|4793.8|4800.4|4795.4|4796.7|4791.7|0
1596587100000|2020-08-05 00:25:00|4798.6|4793.6|4801.2|4796.2|4801.4|4796.4|4798.5|4793.5|0
1596587400000|2020-08-05 00:30:00|4801.4|4796.4|4802.1|4797.1|4802.1|4797.1|4799.9|4794.9|0
1596587700000|2020-08-05 00:35:00|4802.2|4797.2|4802.9|4797.9|4803.8|4798.8|4802.1|4797.1|0
1596588000000|2020-08-05 00:40:00|4803|4798|4804|4799|4804.4|4799.4|4802.9|4797.9|0
1596588300000|2020-08-05 00:45:00|4804.1|4799.1|4801.6|4796.6|4804.7|4799.7|4801.5|4796.5|0
1596588600000|2020-08-05 00:50:00|4801.8|4796.8|4800.8|4795.8|4802.3|4797.3|4800.8|4795.8|0
1596588900000|2020-08-05 00:55:00|4800.9|4795.9|4802|4797|4803.4|4798.4|4797.6|4792.6|0
1596589200000|2020-08-05 01:00:00|4802.1|4797.1|4801.3|4796.3|4802.4|4797.4|4799.6|4794.6|0
1596589500000|2020-08-05 01:05:00|4801.5|4796.5|4800.8|4795.8|4802.1|4797.1|4799.3|4794.3|0
1596589800000|2020-08-05 01:10:00|4800.6|4795.6|4798.7|4793.7|4800.6|4795.6|4797.5|4792.5|0
1596590100000|2020-08-05 01:15:00|4798.6|4793.6|4801.1|4796.1|4801.3|4796.3|4798.3|4793.3|0
1596590400000|2020-08-05 01:20:00|4801.2|4796.2|4799.9|4794.9|4801.3|4796.3|4798.9|4793.9|0
1596590700000|2020-08-05 01:25:00|4800|4795|4800.4|4795.4|4800.9|4795.9|4799.4|4794.4|0
1596591000000|2020-08-05 01:30:00|4800.6|4795.6|4798.1|4793.1|4801.4|4796.4|4797.3|4792.3|0
1596591300000|2020-08-05 01:35:00|4798.2|4793.2|4797|4792|4798.7|4793.7|4795.1|4790.1|0
1596591600000|2020-08-05 01:40:00|4797.1|4792.1|4798.7|4793.7|4799.1|4794.1|4796.7|4791.7|0
1596591900000|2020-08-05 01:45:00|4798.5|4793.5|4798.5|4793.5|4798.7|4793.7|4796.3|4791.3|0
1596592200000|2020-08-05 01:50:00|4798.2|4793.2|4798.3|4793.3|4799.3|4794.3|4797.6|4792.6|0
1596592500000|2020-08-05 01:55:00|4798.4|4793.4|4798.7|4793.7|4799.1|4794.1|4798|4793|0
1596592800000|2020-08-05 02:00:00|4798.5|4793.5|4797.8|4792.8|4799.6|4794.6|4797.4|4792.4|0
1596593100000|2020-08-05 02:05:00|4797.7|4792.7|4800.6|4795.6|4801.3|4796.3|4797.7|4792.7|0
1596593400000|2020-08-05 02:10:00|4800.4|4795.4|4802|4797|4802.6|4797.6|4800.4|4795.4|0
1596593700000|2020-08-05 02:15:00|4802.1|4797.1|4801.4|4796.4|4802.4|4797.4|4801.1|4796.1|0
1596594000000|2020-08-05 02:20:00|4801.5|4796.5|4802.2|4797.2|4802.6|4797.6|4801.1|4796.1|0
1596594300000|2020-08-05 02:25:00|4802.3|4797.3|4802.4|4797.4|4802.5|4797.5|4801.5|4796.5|0
1596594600000|2020-08-05 02:30:00|4802.5|4797.5|4801.2|4796.2|4802.9|4797.9|4801.1|4796.1|0
1596594900000|2020-08-05 02:35:00|4801.1|4796.1|4803|4798|4803.3|4798.3|4800.1|4795.1|0
1596595200000|2020-08-05 02:40:00|4803.3|4798.3|4805|4800|4805.2|4800.2|4802.9|4797.9|0
1596595500000|2020-08-05 02:45:00|4804.9|4799.9|4807.7|4802.7|4809.6|4804.6|4804.9|4799.9|0
1596595800000|2020-08-05 02:50:00|4807.6|4802.6|4807.9|4802.9|4808.1|4803.1|4807.1|4802.1|0
1596596100000|2020-08-05 02:55:00|4808|4803|4808.6|4803.6|4808.9|4803.9|4807.5|4802.5|0
1596596400000|2020-08-05 03:00:00|4808.4|4803.4|4808.3|4803.3|4808.9|4803.9|4807.4|4802.4|0
1596596700000|2020-08-05 03:05:00|4808.5|4803.5|4807.7|4802.7|4808.8|4803.8|4806.8|4801.8|0
1596597000000|2020-08-05 03:10:00|4807.6|4802.6|4809.4|4804.4|4810|4805|4807.5|4802.5|0
1596597300000|2020-08-05 03:15:00|4809.3|4804.3|4809.3|4804.3|4809.4|4804.4|4808.6|4803.6|0
1596597600000|2020-08-05 03:20:00|4809.4|4804.4|4809.3|4804.3|4810.7|4805.7|4808.9|4803.9|0
1596597900000|2020-08-05 03:25:00|4809.4|4804.4|4810.6|4805.6|4811.1|4806.1|4809.3|4804.3|0
1596598200000|2020-08-05 03:30:00|4810.9|4805.9|4813.2|4808.2|4814.4|4809.4|4810.8|4805.8|0
1596598500000|2020-08-05 03:35:00|4813.1|4808.1|4812.6|4807.6|4813.4|4808.4|4811.7|4806.7|0
1596598800000|2020-08-05 03:40:00|4812.5|4807.5|4812.3|4807.3|4813.3|4808.3|4811.7|4806.7|0
1596599100000|2020-08-05 03:45:00|4812.5|4807.5|4811.5|4806.5|4813|4808|4811.5|4806.5|0
1596599400000|2020-08-05 03:50:00|4811.7|4806.7|4812.4|4807.4|4812.8|4807.8|4811.6|4806.6|0
1596599700000|2020-08-05 03:55:00|4812.3|4807.3|4812.8|4807.8|4812.9|4807.9|4811.5|4806.5|0
1596600000000|2020-08-05 04:00:00|4812.9|4807.9|4813|4808|4814.1|4809.1|4812.8|4807.8|0
1596600300000|2020-08-05 04:05:00|4812.9|4807.9|4813.3|4808.3|4813.6|4808.6|4812.5|4807.5|0
1596600600000|2020-08-05 04:10:00|4813.2|4808.2|4812.6|4807.6|4813.3|4808.3|4812.2|4807.2|0
1596600900000|2020-08-05 04:15:00|4812.8|4807.8|4813.2|4808.2|4813.4|4808.4|4812.2|4807.2|0
1596601200000|2020-08-05 04:20:00|4813.4|4808.4|4813.2|4808.2|4813.4|4808.4|4812.7|4807.7|0
1596601500000|2020-08-05 04:25:00|4813.1|4808.1|4813|4808|4813.2|4808.2|4812.6|4807.6|0
1596601800000|2020-08-05 04:30:00|4812.8|4807.8|4811.2|4806.2|4813.2|4808.2|4810.8|4805.8|0
1596602100000|2020-08-05 04:35:00|4811.4|4806.4|4812.4|4807.4|4812.5|4807.5|4811.4|4806.4|0
1596602400000|2020-08-05 04:40:00|4812.3|4807.3|4813.2|4808.2|4813.4|4808.4|4812|4807|0
1596602700000|2020-08-05 04:45:00|4813.3|4808.3|4814.3|4809.3|4815.2|4810.2|4812.8|4807.8|0
1596603000000|2020-08-05 04:50:00|4814.5|4809.5|4812.6|4807.6|4815.2|4810.2|4812.1|4807.1|0
1596603300000|2020-08-05 04:55:00|4812.5|4807.5|4811.5|4806.5|4813.1|4808.1|4810.7|4805.7|0
1596603600000|2020-08-05 05:00:00|4811.7|4806.7|4810.9|4805.9|4811.8|4806.8|4810.8|4805.8|0
1596603900000|2020-08-05 05:05:00|4810.8|4805.8|4811.7|4806.7|4812.2|4807.2|4809.7|4804.7|0
1596604200000|2020-08-05 05:10:00|4812|4807|4813.7|4808.7|4813.7|4808.7|4811.9|4806.9|0
1596604500000|2020-08-05 05:15:00|4813.8|4808.8|4814.1|4809.1|4814.5|4809.5|4813|4808|0
1596604800000|2020-08-05 05:20:00|4814|4809|4813.5|4808.5|4814.7|4809.7|4813.4|4808.4|0
1596605100000|2020-08-05 05:25:00|4813.6|4808.6|4814|4809|4814.5|4809.5|4812.7|4807.7|0
1596605400000|2020-08-05 05:30:00|4814.1|4809.1|4813|4808|4814.1|4809.1|4811.9|4806.9|0
1596605700000|2020-08-05 05:35:00|4812.8|4807.8|4813.7|4808.7|4813.8|4808.8|4812.3|4807.3|0
1596606000000|2020-08-05 05:40:00|4813.5|4808.5|4816.8|4811.8|4816.8|4811.8|4813.4|4808.4|0
1596606300000|2020-08-05 05:45:00|4816.6|4811.6|4816.2|4811.2|4816.9|4811.9|4815.8|4810.8|0
1596606600000|2020-08-05 05:50:00|4816.4|4811.4|4816.3|4811.3|4816.9|4811.9|4815.9|4810.9|0
1596606900000|2020-08-05 05:55:00|4816.2|4811.2|4814.4|4809.4|4816.8|4811.8|4814.1|4809.1|0
1596607200000|2020-08-05 06:00:00|4814.3|4809.3|4815|4810|4815.2|4810.2|4813.2|4808.2|0
1596607500000|2020-08-05 06:05:00|4814.9|4809.9|4815.8|4810.8|4817.8|4812.8|4814.7|4809.7|0
1596607800000|2020-08-05 06:10:00|4815.9|4810.9|4813.2|4808.2|4816.1|4811.1|4811.8|4806.8|0
1596608100000|2020-08-05 06:15:00|4813.1|4808.1|4813.7|4808.7|4814.7|4809.7|4812.4|4807.4|0
1596608400000|2020-08-05 06:20:00|4813.8|4808.8|4816.3|4811.3|4816.3|4811.3|4813.2|4808.2|0
1596608700000|2020-08-05 06:25:00|4816.2|4811.2|4814.9|4809.9|4816.2|4811.2|4813.8|4808.8|0
1596609000000|2020-08-05 06:30:00|4815.2|4810.2|4817.8|4812.8|4818|4813|4815|4810|0
1596609300000|2020-08-05 06:35:00|4817.6|4812.6|4817.5|4812.5|4817.8|4812.8|4815.4|4810.4|0
1596609600000|2020-08-05 06:40:00|4817.6|4812.6|4819.1|4814.1|4819.2|4814.2|4816.1|4811.1|0
1596609900000|2020-08-05 06:45:00|4819|4814|4821.1|4816.1|4824.7|4819.7|4818.9|4813.9|0
1596610200000|2020-08-05 06:50:00|4821.2|4816.2|4824.7|4819.7|4824.8|4819.8|4821.1|4816.1|0
1596610500000|2020-08-05 06:55:00|4824.8|4819.8|4825|4820|4825.2|4820.2|4823.7|4818.7|0
1596610800000|2020-08-05 07:00:00|4825.1|4820.1|4824.8|4819.8|4826.2|4821.2|4823.8|4818.8|0
1596611100000|2020-08-05 07:05:00|4824.7|4819.7|4824.5|4819.5|4826.5|4821.5|4822.8|4817.8|0
1596611400000|2020-08-05 07:10:00|4824.3|4819.3|4823|4818|4829.2|4824.2|4822.3|4817.3|0
1596611700000|2020-08-05 07:15:00|4823.2|4818.2|4823.6|4818.6|4824.6|4819.6|4822.7|4817.7|0
1596612000000|2020-08-05 07:20:00|4823.5|4818.5|4824|4819|4825.8|4820.8|4823.3|4818.3|0
1596612300000|2020-08-05 07:25:00|4824.2|4819.2|4822.1|4817.1|4824.2|4819.2|4821.5|4816.5|0
1596612600000|2020-08-05 07:30:00|4822|4817|4826.5|4821.5|4826.9|4821.9|4822|4817|0
1596612900000|2020-08-05 07:35:00|4826.6|4821.6|4828.6|4823.6|4828.7|4823.7|4826.1|4821.1|0
1596613200000|2020-08-05 07:40:00|4828.5|4823.5|4828.3|4823.3|4829.1|4824.1|4827|4822|0
1596613500000|2020-08-05 07:45:00|4828.5|4823.5|4830.2|4825.2|4830.6|4825.6|4827.7|4822.7|0
1596613800000|2020-08-05 07:50:00|4830.4|4825.4|4829.8|4824.8|4831.5|4826.5|4829.4|4824.4|0
1596614100000|2020-08-05 07:55:00|4829.6|4824.6|4830.9|4825.9|4831.5|4826.5|4828.5|4823.5|0
1596614400000|2020-08-05 08:00:00|4830.7|4825.7|4828.9|4825.9|4832.8|4829.8|4827|4824|0
1596614700000|2020-08-05 08:05:00|4828.7|4825.7|4826.1|4823.1|4829.5|4826.5|4823.6|4820.6|0
1596615000000|2020-08-05 08:10:00|4825.5|4822.5|4828.7|4825.7|4829.5|4826.5|4824.9|4821.9|0
1596615300000|2020-08-05 08:15:00|4828.4|4825.4|4829.1|4826.1|4829.7|4826.7|4826.6|4823.6|0
1596615600000|2020-08-05 08:20:00|4829.3|4826.3|4825|4822|4830.1|4827.1|4823.9|4820.9|0
1596615900000|2020-08-05 08:25:00|4824.9|4821.9|4823.4|4820.4|4825.1|4822.1|4821.8|4818.8|0
1596616200000|2020-08-05 08:30:00|4822.7|4819.7|4827.9|4824.9|4830.3|4827.3|4822.7|4819.7|0
1596616500000|2020-08-05 08:35:00|4828|4825|4826|4823|4828.2|4825.2|4824.3|4821.3|0
1596616800000|2020-08-05 08:40:00|4825.8|4822.8|4829.5|4826.5|4830.1|4827.1|4825.8|4822.8|0
1596617100000|2020-08-05 08:45:00|4829.4|4826.4|4830|4827|4830.3|4827.3|4827.1|4824.1|0
1596617400000|2020-08-05 08:50:00|4829.5|4826.5|4830.5|4827.5|4831.2|4828.2|4827.3|4824.3|0
1596617700000|2020-08-05 08:55:00|4830.3|4827.3|4831.2|4828.2|4831.4|4828.4|4829.3|4826.3|0
1596618000000|2020-08-05 09:00:00|4831.1|4828.1|4832.9|4829.9|4833.5|4830.5|4829.9|4826.9|0
1596618300000|2020-08-05 09:05:00|4832.6|4829.6|4830.2|4827.2|4833|4830|4830.2|4827.2|0
1596618600000|2020-08-05 09:10:00|4830.3|4827.3|4830.3|4827.3|4831.8|4828.8|4829.6|4826.6|0
1596618900000|2020-08-05 09:15:00|4830.5|4827.5|4830.3|4827.3|4832|4829|4830|4827|0
1596619200000|2020-08-05 09:20:00|4830.2|4827.2|4830.6|4827.6|4830.8|4827.8|4829.7|4826.7|0
1596619500000|2020-08-05 09:25:00|4830.7|4827.7|4831.5|4828.5|4831.5|4828.5|4830.3|4827.3|0
1596619800000|2020-08-05 09:30:00|4831.2|4828.2|4831.2|4828.2|4831.7|4828.7|4831.1|4828.1|0
1596620100000|2020-08-05 09:35:00|4831|4828|4829.6|4826.6|4831|4828|4829.2|4826.2|0
1596620400000|2020-08-05 09:40:00|4829.3|4826.3|4832.4|4829.4|4833.1|4830.1|4828.9|4825.9|0
1596620700000|2020-08-05 09:45:00|4832.3|4829.3|4836|4833|4836.1|4833.1|4832.3|4829.3|0
1596621000000|2020-08-05 09:50:00|4836.1|4833.1|4834|4831|4836.1|4833.1|4833.9|4830.9|0
1596621300000|2020-08-05 09:55:00|4834.1|4831.1|4834.6|4831.6|4834.6|4831.6|4833.4|4830.4|0
1596621600000|2020-08-05 10:00:00|4834.5|4831.5|4830.7|4827.7|4834.6|4831.6|4829.2|4826.2|0
1596621900000|2020-08-05 10:05:00|4830.6|4827.6|4829.3|4826.3|4830.7|4827.7|4827.8|4824.8|0
1596622200000|2020-08-05 10:10:00|4829.4|4826.4|4830.4|4827.4|4834.6|4831.6|4829.1|4826.1|0
1596622500000|2020-08-05 10:15:00|4830.5|4827.5|4830|4827|4834.5|4831.5|4829.2|4826.2|0
1596622800000|2020-08-05 10:20:00|4829.9|4826.9|4828.9|4825.9|4831.3|4828.3|4828.6|4825.6|0
1596623100000|2020-08-05 10:25:00|4829|4826|4830.1|4827.1|4830.3|4827.3|4828.9|4825.9|0
1596623400000|2020-08-05 10:30:00|4830.2|4827.2|4827.5|4824.5|4830.5|4827.5|4827.1|4824.1|0
1596623700000|2020-08-05 10:35:00|4827.2|4824.2|4825.9|4822.9|4827.9|4824.9|4824.9|4821.9|0
1596624000000|2020-08-05 10:40:00|4826|4823|4825.8|4822.8|4826.7|4823.7|4825.6|4822.6|0
1596624300000|2020-08-05 10:45:00|4826|4823|4825.8|4822.8|4826.5|4823.5|4825.4|4822.4|0
1596624600000|2020-08-05 10:50:00|4825.9|4822.9|4825.4|4822.4|4826.4|4823.4|4825.2|4822.2|0
1596624900000|2020-08-05 10:55:00|4825.5|4822.5|4825.7|4822.7|4826.3|4823.3|4825.1|4822.1|0
1596625200000|2020-08-05 11:00:00|4825.8|4822.8|4828.1|4825.1|4828.4|4825.4|4825.7|4822.7|0
1596625500000|2020-08-05 11:05:00|4827.9|4824.9|4827.5|4824.5|4828.4|4825.4|4826.4|4823.4|0
1596625800000|2020-08-05 11:10:00|4827.3|4824.3|4827.9|4824.9|4828.5|4825.5|4827.1|4824.1|0
1596626100000|2020-08-05 11:15:00|4827.6|4824.6|4824.4|4821.4|4827.8|4824.8|4824.4|4821.4|0
1596626400000|2020-08-05 11:20:00|4824.3|4821.3|4824.9|4821.9|4825|4822|4823.3|4820.3|0
1596626700000|2020-08-05 11:25:00|4824.7|4821.7|4825.3|4822.3|4825.4|4822.4|4824.5|4821.5|0
1596627000000|2020-08-05 11:30:00|4825.4|4822.4|4825.7|4822.7|4825.7|4822.7|4825|4822|0
1596627300000|2020-08-05 11:35:00|4825.6|4822.6|4825.2|4822.2|4826|4823|4824.8|4821.8|0
1596627600000|2020-08-05 11:40:00|4825.3|4822.3|4827.2|4824.2|4827.4|4824.4|4825.3|4822.3|0
1596627900000|2020-08-05 11:45:00|4827.3|4824.3|4826.5|4823.5|4827.3|4824.3|4826.4|4823.4|0
1596628200000|2020-08-05 11:50:00|4826.6|4823.6|4825|4822|4827|4824|4824.3|4821.3|0
1596628500000|2020-08-05 11:55:00|4825.4|4822.4|4825.2|4822.2|4826.4|4823.4|4825.1|4822.1|0
1596628800000|2020-08-05 12:00:00|4825.3|4822.3|4823.9|4820.9|4825.4|4822.4|4823.9|4820.9|0
1596629100000|2020-08-05 12:05:00|4823.8|4820.8|4819.2|4816.2|4823.8|4820.8|4819.1|4816.1|0
1596629400000|2020-08-05 12:10:00|4819.1|4816.1|4816.8|4813.8|4819.7|4816.7|4816.8|4813.8|0
1596629700000|2020-08-05 12:15:00|4816.6|4813.6|4811.6|4808.6|4816.6|4813.6|4810.9|4807.9|0
1596630000000|2020-08-05 12:20:00|4811.5|4808.5|4813.5|4810.5|4815.3|4812.3|4811.4|4808.4|0
1596630300000|2020-08-05 12:25:00|4813.6|4810.6|4813.9|4810.9|4814.4|4811.4|4812.6|4809.6|0
1596630600000|2020-08-05 12:30:00|4813.7|4810.7|4812.8|4809.8|4814.9|4811.9|4812.8|4809.8|0
1596630900000|2020-08-05 12:35:00|4812.7|4809.7|4811.1|4808.1|4813.1|4810.1|4810|4807|0
1596631200000|2020-08-05 12:40:00|4810.9|4807.9|4810.7|4807.7|4811.2|4808.2|4810|4807|0
1596631500000|2020-08-05 12:45:00|4810.5|4807.5|4805.8|4802.8|4810.5|4807.5|4804.6|4801.6|0
1596631800000|2020-08-05 12:50:00|4805.6|4802.6|4803.8|4800.8|4805.9|4802.9|4801.1|4798.1|0
1596632100000|2020-08-05 12:55:00|4803.9|4800.9|4805.4|4802.4|4806.3|4803.3|4803.1|4800.1|0
1596632400000|2020-08-05 13:00:00|4805.5|4802.5|4805.7|4802.7|4807.2|4804.2|4804.6|4801.6|0
1596632700000|2020-08-05 13:05:00|4805.8|4802.8|4804.9|4801.9|4806.5|4803.5|4804.8|4801.8|0
1596633000000|2020-08-05 13:10:00|4805|4802|4802.9|4799.9|4806.6|4803.6|4802.9|4799.9|0
1596633300000|2020-08-05 13:15:00|4802.8|4799.8|4805.9|4802.9|4806.1|4803.1|4802.1|4799.1|0
1596633600000|2020-08-05 13:20:00|4806.1|4803.1|4807.3|4804.3|4807.8|4804.8|4806|4803|0
1596633900000|2020-08-05 13:25:00|4807.1|4804.1|4811.7|4808.7|4811.7|4808.7|4807.1|4804.1|0
1596634200000|2020-08-05 13:30:00|4811.6|4808.6|4796.8|4795|4814.1|4812.3|4792.5|4790.7|0
1596634500000|2020-08-05 13:35:00|4797.2|4795.4|4798|4796.2|4808.6|4806.8|4795.5|4793.7|0
1596634800000|2020-08-05 13:40:00|4798.6|4796.8|4798|4796.2|4801.9|4800.1|4791.8|4790|0
1596635100000|2020-08-05 13:45:00|4798.1|4796.3|4804.8|4803|4804.8|4803|4793.1|4791.3|0
1596635400000|2020-08-05 13:50:00|4805.2|4803.4|4809|4807.2|4811|4809.2|4803.2|4801.4|0
1596635700000|2020-08-05 13:55:00|4808.9|4807.1|4811.5|4809.7|4812.4|4810.6|4804.1|4802.3|0
1596636000000|2020-08-05 14:00:00|4812.9|4811.1|4811.7|4809.9|4815.8|4814|4807.4|4805.6|0
1596636300000|2020-08-05 14:05:00|4811.8|4810|4819.7|4817.9|4820.1|4818.3|4811.8|4810|0
1596636600000|2020-08-05 14:10:00|4819.9|4818.1|4820.2|4818.4|4828.1|4826.3|4818.3|4816.5|0
1596636900000|2020-08-05 14:15:00|4820.3|4818.5|4814.2|4812.4|4820.9|4819.1|4813.5|4811.7|0
1596637200000|2020-08-05 14:20:00|4814.1|4812.3|4812.7|4810.9|4816.9|4815.1|4808.8|4807|0
1596637500000|2020-08-05 14:25:00|4812.6|4810.8|4817.4|4815.6|4817.4|4815.6|4809.8|4808|0
1596637800000|2020-08-05 14:30:00|4817.3|4815.5|4810.4|4808.6|4817.7|4815.9|4807.2|4805.4|0
1596638100000|2020-08-05 14:35:00|4809.9|4808.1|4811.2|4809.4|4815.1|4813.3|4805.7|4803.9|0
1596638400000|2020-08-05 14:40:00|4811.3|4809.5|4816.4|4814.6|4819|4817.2|4808.3|4806.5|0
1596638700000|2020-08-05 14:45:00|4816.5|4814.7|4814.2|4812.4|4819.2|4817.4|4813.2|4811.4|0
1596639000000|2020-08-05 14:50:00|4813.9|4812.1|4817.8|4816|4822.4|4820.6|4812.8|4811|0
1596639300000|2020-08-05 14:55:00|4817.6|4815.8|4818.9|4817.1|4821.8|4820|4813.7|4811.9|0
1596639600000|2020-08-05 15:00:00|4819|4817.2|4826.1|4824.3|4829.1|4827.3|4819|4817.2|0
1596639900000|2020-08-05 15:05:00|4826.2|4824.4|4824.4|4822.6|4829|4827.2|4824.3|4822.5|0
1596640200000|2020-08-05 15:10:00|4824.3|4822.5|4823.4|4821.6|4829.4|4827.6|4821.2|4819.4|0
1596640500000|2020-08-05 15:15:00|4823.5|4821.7|4822.5|4820.7|4826.3|4824.5|4822.4|4820.6|0
1596640800000|2020-08-05 15:20:00|4822.4|4820.6|4822.5|4820.7|4825|4823.2|4820.3|4818.5|0
1596641100000|2020-08-05 15:25:00|4822.7|4820.9|4818.7|4816.9|4824.6|4822.8|4814|4812.2|0
1596641400000|2020-08-05 15:30:00|4818.5|4816.7|4817.7|4815.9|4820.7|4818.9|4814.3|4812.5|0
1596641700000|2020-08-05 15:35:00|4818|4816.2|4823.2|4821.4|4824.3|4822.5|4817.5|4815.7|0
1596642000000|2020-08-05 15:40:00|4823|4821.2|4818.4|4816.6|4825.1|4823.3|4815.4|4813.6|0
1596642300000|2020-08-05 15:45:00|4818.5|4816.7|4815.7|4813.9|4818.7|4816.9|4813.7|4811.9|0
1596642600000|2020-08-05 15:50:00|4815.8|4814|4815.9|4814.1|4819.4|4817.6|4813|4811.2|0
1596642900000|2020-08-05 15:55:00|4816|4814.2|4814.4|4812.6|4819.7|4817.9|4814.4|4812.6|0
1596643200000|2020-08-05 16:00:00|4814.5|4812.7|4819.2|4817.4|4819.2|4817.4|4814.5|4812.7|0
1596643500000|2020-08-05 16:05:00|4819|4817.2|4820.2|4818.4|4820.7|4818.9|4814.8|4813|0
1596643800000|2020-08-05 16:10:00|4820.1|4818.3|4820.3|4818.5|4820.7|4818.9|4817.4|4815.6|0
1596644100000|2020-08-05 16:15:00|4820.4|4818.6|4824.2|4822.4|4824.7|4822.9|4819.8|4818|0
1596644400000|2020-08-05 16:20:00|4824.3|4822.5|4820.6|4818.8|4826.3|4824.5|4820.6|4818.8|0
1596644700000|2020-08-05 16:25:00|4820.4|4818.6|4816.8|4815|4820.6|4818.8|4815.7|4813.9|0
1596645000000|2020-08-05 16:30:00|4816.6|4814.8|4821|4819.2|4821.5|4819.7|4815.4|4813.6|0
1596645300000|2020-08-05 16:35:00|4821.2|4819.4|4821.2|4819.4|4822.5|4820.7|4816.4|4814.6|0
1596645600000|2020-08-05 16:40:00|4821.1|4819.3|4820.3|4818.5|4822.2|4820.4|4819.4|4817.6|0
1596645900000|2020-08-05 16:45:00|4820.6|4818.8|4820.6|4818.8|4825.1|4823.3|4820.5|4818.7|0
1596646200000|2020-08-05 16:50:00|4820.5|4818.7|4824.6|4822.8|4824.7|4822.9|4818.4|4816.6|0
1596646500000|2020-08-05 16:55:00|4824.5|4822.7|4823.2|4821.4|4825.1|4823.3|4820.6|4818.8|0
1596646800000|2020-08-05 17:00:00|4823.4|4821.6|4823.4|4821.6|4825.8|4824|4822.3|4820.5|0
1596647100000|2020-08-05 17:05:00|4823.3|4821.5|4825.9|4824.1|4826.3|4824.5|4822|4820.2|0
1596647400000|2020-08-05 17:10:00|4826|4824.2|4828.1|4826.3|4828.4|4826.6|4825.4|4823.6|0
1596647700000|2020-08-05 17:15:00|4828.4|4826.6|4829.1|4827.3|4830.7|4828.9|4828.4|4826.6|0
1596648000000|2020-08-05 17:20:00|4829|4827.2|4827.4|4825.6|4829.1|4827.3|4826.7|4824.9|0
1596648300000|2020-08-05 17:25:00|4827.2|4825.4|4824.4|4822.6|4828.7|4826.9|4823.6|4821.8|0
1596648600000|2020-08-05 17:30:00|4824.6|4822.8|4828.2|4826.4|4828.2|4826.4|4822.8|4821|0
1596648900000|2020-08-05 17:35:00|4828.3|4826.5|4826.3|4824.5|4829.4|4827.6|4825.6|4823.8|0
1596649200000|2020-08-05 17:40:00|4826.4|4824.6|4827.1|4825.3|4830.1|4828.3|4826.2|4824.4|0
1596649500000|2020-08-05 17:45:00|4827|4825.2|4824.3|4822.5|4827.4|4825.6|4823.8|4822|0
1596649800000|2020-08-05 17:50:00|4824.4|4822.6|4826|4824.2|4828.1|4826.3|4824.4|4822.6|0
1596650100000|2020-08-05 17:55:00|4826.1|4824.3|4828.5|4826.7|4828.8|4827|4825.7|4823.9|0
1596650400000|2020-08-05 18:00:00|4828.4|4826.6|4832.7|4830.9|4832.7|4830.9|4828.4|4826.6|0
1596650700000|2020-08-05 18:05:00|4832.9|4831.1|4830.5|4828.7|4833.9|4832.1|4830.2|4828.4|0
1596651000000|2020-08-05 18:10:00|4830.6|4828.8|4828.5|4826.7|4832.7|4830.9|4827.3|4825.5|0
1596651300000|2020-08-05 18:15:00|4828.4|4826.6|4826.6|4824.8|4830.3|4828.5|4826.2|4824.4|0
1596651600000|2020-08-05 18:20:00|4826.5|4824.7|4827.9|4826.1|4828.1|4826.3|4825.5|4823.7|0
1596651900000|2020-08-05 18:25:00|4828.3|4826.5|4830.8|4829|4831.5|4829.7|4828.3|4826.5|0
1596652200000|2020-08-05 18:30:00|4830.7|4828.9|4833.7|4831.9|4833.9|4832.1|4829.6|4827.8|0
1596652500000|2020-08-05 18:35:00|4833.5|4831.7|4830.4|4828.6|4833.5|4831.7|4830.4|4828.6|0
1596652800000|2020-08-05 18:40:00|4830.3|4828.5|4827.7|4825.9|4830.3|4828.5|4825.8|4824|0
1596653100000|2020-08-05 18:45:00|4827.8|4826|4828.1|4826.3|4829.2|4827.4|4826.1|4824.3|0
1596653400000|2020-08-05 18:50:00|4828.3|4826.5|4822.7|4820.9|4828.3|4826.5|4821.6|4819.8|0
1596653700000|2020-08-05 18:55:00|4822.8|4821|4826|4824.2|4826|4824.2|4820.8|4819|0
1596654000000|2020-08-05 19:00:00|4826.1|4824.3|4825.5|4823.7|4827.2|4825.4|4824.3|4822.5|0
1596654300000|2020-08-05 19:05:00|4825.4|4823.6|4816.9|4815.1|4825.6|4823.8|4816.9|4815.1|0
1596654600000|2020-08-05 19:10:00|4817.1|4815.3|4823.5|4821.7|4823.5|4821.7|4817.1|4815.3|0
1596654900000|2020-08-05 19:15:00|4823.4|4821.6|4825.6|4823.8|4826.7|4824.9|4823.1|4821.3|0
1596655200000|2020-08-05 19:20:00|4825.5|4823.7|4824.6|4822.8|4825.5|4823.7|4820.3|4818.5|0
1596655500000|2020-08-05 19:25:00|4824.5|4822.7|4821.8|4820|4825.2|4823.4|4819.3|4817.5|0
1596655800000|2020-08-05 19:30:00|4822.2|4820.4|4825.3|4823.5|4826.1|4824.3|4819.5|4817.7|0
1596656100000|2020-08-05 19:35:00|4825.4|4823.6|4820.8|4819|4827.1|4825.3|4820.2|4818.4|0
1596656400000|2020-08-05 19:40:00|4821|4819.2|4812.6|4810.8|4821.4|4819.6|4810.1|4808.3|0
1596656700000|2020-08-05 19:45:00|4812.5|4810.7|4810.6|4808.8|4817.6|4815.8|4810.4|4808.6|0
1596657000000|2020-08-05 19:50:00|4810|4808.2|4814.5|4812.7|4816.3|4814.5|4805.2|4803.4|0
1596657300000|2020-08-05 19:55:00|4814.9|4813.1|4818.4|4816.6|4821|4819.2|4814.4|4812.6|0
1596657600000|2020-08-05 20:00:00|4818.6|4815.6|4814.2|4811.2|4821.6|4818.6|4813.7|4810.7|0
1596657900000|2020-08-05 20:05:00|4814.5|4811.5|4816.5|4813.5|4817.5|4814.5|4814.5|4811.5|0
1596658200000|2020-08-05 20:10:00|4817|4814|4813.7|4810.7|4817|4814|4813.7|4810.7|0
1596658500000|2020-08-05 20:15:00|4813.6|4810.6|4813|4810|4813.7|4810.7|4812.6|4809.6|0
1596658800000|2020-08-05 20:20:00|4812.7|4809.7|4813.5|4810.5|4813.5|4810.5|4812.6|4809.6|0
1596659100000|2020-08-05 20:25:00|4813.2|4810.2|4813.7|4810.7|4813.9|4810.9|4813.2|4810.2|0
1596659400000|2020-08-05 20:30:00|4813.6|4810.6|4813.8|4810.8|4813.9|4810.9|4813.3|4810.3|0
1596659700000|2020-08-05 20:35:00|4813.7|4810.7|4813.5|4810.5|4814.1|4811.1|4813.4|4810.4|0
1596660000000|2020-08-05 20:40:00|4813.1|4810.1|4812.1|4809.1|4813.6|4810.6|4812.1|4809.1|0
1596660300000|2020-08-05 20:45:00|4812.3|4809.3|4812.8|4809.8|4812.8|4809.8|4812.2|4809.2|0
1596660600000|2020-08-05 20:50:00|4812.7|4809.7|4812.8|4809.8|4813.4|4810.4|4812.7|4809.7|0
1596660900000|2020-08-05 20:55:00|4812.6|4809.6|4813.1|4810.1|4813.2|4810.2|4812.6|4809.6|0
1596661200000|2020-08-05 21:00:00|4813.2|4810.2|4813|4810|4813.5|4810.5|4812.9|4809.9|0
1596661500000|2020-08-05 21:05:00|4812.9|4809.9|4813.3|4810.3|4813.4|4810.4|4812.7|4809.7|0
1596661800000|2020-08-05 21:10:00|4813.4|4810.4|4813|4810|4813.5|4810.5|4813|4810|0
1596662100000|2020-08-05 21:15:00|4813.1|4810.1|4812.3|4809.3|4813.1|4810.1|4812.3|4809.3|0
1596662400000|2020-08-05 21:20:00|4812.4|4809.4|4813.2|4810.2|4814.7|4811.7|4812.3|4809.3|0
1596662700000|2020-08-05 21:25:00|4813.3|4810.3|4813.2|4810.2|4813.4|4810.4|4813.2|4810.2|0
1596663000000|2020-08-05 21:30:00|4813.1|4810.1|4813.2|4810.2|4813.2|4810.2|4812.6|4809.6|0
1596663300000|2020-08-05 21:35:00|4813.1|4810.1|4812.8|4809.8|4813.2|4810.2|4812.2|4809.2|0
1596663600000|2020-08-05 21:40:00|4813.4|4810.4|4813|4810|4813.4|4810.4|4812.6|4809.6|0
1596663900000|2020-08-05 21:45:00|4813.4|4810.4|4813.4|4810.4|4813.4|4810.4|4813.2|4810.2|0
1596664200000|2020-08-05 21:50:00|4813.3|4810.3|4814.3|4811.3|4814.4|4811.4|4813.3|4810.3|0
1596664500000|2020-08-05 21:55:00|4814.2|4811.2|4813.9|4810.9|4814.4|4811.4|4813.9|4810.9|0
1596664800000|2020-08-05 22:00:00|4814|4811|4812.5|4809.5|4814|4811|4812.1|4809.1|0
1596665100000|2020-08-05 22:05:00|4812.4|4809.4|4811.8|4808.8|4812.6|4809.6|4811.7|4808.7|0
1596665400000|2020-08-05 22:10:00|4811.9|4808.9|4812.6|4809.6|4812.6|4809.6|4811.9|4808.9|0
1596665700000|2020-08-05 22:15:00|4812.7|4809.7|4812.7|4809.7|4813.1|4810.1|4812.6|4809.6|0
1596666000000|2020-08-05 22:20:00|4812.6|4809.6|4812.2|4809.2|4812.7|4809.7|4812.1|4809.1|0
1596666300000|2020-08-05 22:25:00|4812.5|4809.5|4812.4|4809.4|4812.5|4809.5|4812.2|4809.2|0
1596666600000|2020-08-05 22:30:00|4812.3|4809.3|4813.4|4810.4|4813.4|4810.4|4812.3|4809.3|0
1596666900000|2020-08-05 22:35:00|4814.1|4811.1|4813.8|4810.8|4814.1|4811.1|4813|4810|0
1596667200000|2020-08-05 22:40:00|4813.7|4810.7|4813.9|4810.9|4813.9|4810.9|4813.2|4810.2|0
1596667500000|2020-08-05 22:45:00|4814|4811|4813.2|4810.2|4814|4811|4813.1|4810.1|0
1596667800000|2020-08-05 22:50:00|4813.1|4810.1|4812.7|4809.7|4813.6|4810.6|4812.7|4809.7|0
1596668100000|2020-08-05 22:55:00|4812.8|4809.8|4813.8|4810.8|4813.8|4810.8|4812.7|4809.7|0
1596668400000|2020-08-05 23:00:00|4813.4|4810.4|4813.2|4810.2|4813.4|4810.4|4812.9|4809.9|0
1596668700000|2020-08-05 23:05:00|4813.3|4810.3|4813.3|4810.3|4813.5|4810.5|4813.1|4810.1|0
1596669000000|2020-08-05 23:10:00|4813.5|4810.5|4813.8|4810.8|4813.8|4810.8|4813.3|4810.3|0
1596669300000|2020-08-05 23:15:00|4814|4811|4814.4|4811.4|4814.4|4811.4|4814|4811|0
1596669600000|2020-08-05 23:20:00|4814.3|4811.3|4814.1|4811.1|4814.8|4811.8|4814|4811|0
1596669900000|2020-08-05 23:25:00|4814.2|4811.2|4814.1|4811.1|4814.8|4811.8|4814.1|4811.1|0
1596670200000|2020-08-05 23:30:00|4814|4811|4814.6|4811.6|4814.6|4811.6|4814|4811|0
1596670500000|2020-08-05 23:35:00|4814.7|4811.7|4814.6|4811.6|4814.9|4811.9|4814.5|4811.5|0
1596670800000|2020-08-05 23:40:00|4814.7|4811.7|4814.3|4811.3|4815.1|4812.1|4814.3|4811.3|0
1596671100000|2020-08-05 23:45:00|4814.2|4811.2|4814.9|4811.9|4815.1|4812.1|4814.1|4811.1|0
1596671400000|2020-08-05 23:50:00|4814.8|4811.8|4813.2|4810.2|4814.8|4811.8|4812|4809|0
1596671700000|2020-08-05 23:55:00|4813.3|4810.3|4815.3|4810.3|4815.3|4811.5|4813|4810|0
1596672000000|2020-08-06 00:00:00|4815.2|4810.2|4814.8|4809.8|4816.4|4811.4|4813.9|4808.9|0
1596672300000|2020-08-06 00:05:00|4814.9|4809.9|4815|4810|4816.8|4811.8|4814.4|4809.4|0
1596672600000|2020-08-06 00:10:00|4815.1|4810.1|4816.3|4811.3|4817|4812|4814.8|4809.8|0
1596672900000|2020-08-06 00:15:00|4816.2|4811.2|4817.4|4812.4|4818.1|4813.1|4816.2|4811.2|0
1596673200000|2020-08-06 00:20:00|4817.5|4812.5|4824.3|4819.3|4825.6|4820.6|4817.4|4812.4|0
1596673500000|2020-08-06 00:25:00|4824.4|4819.4|4826.6|4821.6|4826.8|4821.8|4823|4818|0
1596673800000|2020-08-06 00:30:00|4826.7|4821.7|4825.5|4820.5|4826.9|4821.9|4825|4820|0
1596674100000|2020-08-06 00:35:00|4825.4|4820.4|4824.6|4819.6|4825.9|4820.9|4824.2|4819.2|0
1596674400000|2020-08-06 00:40:00|4824.7|4819.7|4825.9|4820.9|4826.4|4821.4|4824|4819|0
1596674700000|2020-08-06 00:45:00|4826.1|4821.1|4826.5|4821.5|4827.2|4822.2|4825.4|4820.4|0
1596675000000|2020-08-06 00:50:00|4826.6|4821.6|4825.7|4820.7|4827.2|4822.2|4825|4820|0
1596675300000|2020-08-06 00:55:00|4825.6|4820.6|4826.4|4821.4|4826.5|4821.5|4825.2|4820.2|0
1596675600000|2020-08-06 01:00:00|4826.6|4821.6|4824.9|4819.9|4827.5|4822.5|4824.4|4819.4|0
1596675900000|2020-08-06 01:05:00|4825|4820|4825|4820|4826.2|4821.2|4824.7|4819.7|0
1596676200000|2020-08-06 01:10:00|4824.9|4819.9|4825.4|4820.4|4826.3|4821.3|4823.5|4818.5|0
1596676500000|2020-08-06 01:15:00|4825.6|4820.6|4825.7|4820.7|4826.6|4821.6|4824.3|4819.3|0
1596676800000|2020-08-06 01:20:00|4825.8|4820.8|4830.1|4825.1|4830.5|4825.5|4825.4|4820.4|0
1596677100000|2020-08-06 01:25:00|4830.2|4825.2|4830.4|4825.4|4831|4826|4828.8|4823.8|0
1596677400000|2020-08-06 01:30:00|4830.3|4825.3|4829.5|4824.5|4830.3|4825.3|4828.8|4823.8|0
1596677700000|2020-08-06 01:35:00|4829.3|4824.3|4828.8|4823.8|4830.9|4825.9|4828|4823|0
1596678000000|2020-08-06 01:40:00|4828.9|4823.9|4827.3|4822.3|4829.6|4824.6|4826.9|4821.9|0
1596678300000|2020-08-06 01:45:00|4827.2|4822.2|4827.2|4822.2|4827.4|4822.4|4825.6|4820.6|0
1596678600000|2020-08-06 01:50:00|4826.9|4821.9|4823.7|4818.7|4827.5|4822.5|4823.7|4818.7|0
1596678900000|2020-08-06 01:55:00|4823.5|4818.5|4823.7|4818.7|4824.7|4819.7|4822.8|4817.8|0
1596679200000|2020-08-06 02:00:00|4823.8|4818.8|4822.8|4817.8|4824.6|4819.6|4822.2|4817.2|0
1596679500000|2020-08-06 02:05:00|4822.6|4817.6|4816.8|4811.8|4822.6|4817.6|4813.9|4808.9|0
1596679800000|2020-08-06 02:10:00|4816.7|4811.7|4817.5|4812.5|4818.1|4813.1|4815.7|4810.7|0
1596680100000|2020-08-06 02:15:00|4817.2|4812.2|4818.6|4813.6|4819.5|4814.5|4816.9|4811.9|0
1596680400000|2020-08-06 02:20:00|4818.7|4813.7|4820.1|4815.1|4820.2|4815.2|4818.7|4813.7|0
1596680700000|2020-08-06 02:25:00|4820|4815|4818.2|4813.2|4820.1|4815.1|4818|4813|0
1596681000000|2020-08-06 02:30:00|4818.1|4813.1|4818.4|4813.4|4818.6|4813.6|4815.6|4810.6|0
1596681300000|2020-08-06 02:35:00|4818.3|4813.3|4817.3|4812.3|4818.5|4813.5|4815.6|4810.6|0
1596681600000|2020-08-06 02:40:00|4817.5|4812.5|4813.3|4808.3|4817.5|4812.5|4813.3|4808.3|0
1596681900000|2020-08-06 02:45:00|4813.4|4808.4|4815.9|4810.9|4816|4811|4811.8|4806.8|0
1596682200000|2020-08-06 02:50:00|4816|4811|4815.4|4810.4|4817.3|4812.3|4814.8|4809.8|0
1596682500000|2020-08-06 02:55:00|4815.3|4810.3|4811.7|4806.7|4816.4|4811.4|4811.4|4806.4|0
1596682800000|2020-08-06 03:00:00|4811.6|4806.6|4814.1|4809.1|4814.3|4809.3|4810.6|4805.6|0
1596683100000|2020-08-06 03:05:00|4814|4809|4814.5|4809.5|4814.9|4809.9|4813.6|4808.6|0
1596683400000|2020-08-06 03:10:00|4814.6|4809.6|4815|4810|4815.4|4810.4|4813.9|4808.9|0
1596683700000|2020-08-06 03:15:00|4815.1|4810.1|4817.4|4812.4|4819|4814|4814.6|4809.6|0
1596684000000|2020-08-06 03:20:00|4817.5|4812.5|4817.7|4812.7|4818.3|4813.3|4816.2|4811.2|0
1596684300000|2020-08-06 03:25:00|4817.8|4812.8|4815|4810|4819.2|4814.2|4814.5|4809.5|0
1596684600000|2020-08-06 03:30:00|4815.1|4810.1|4818.2|4813.2|4818.9|4813.9|4813.8|4808.8|0
1596684900000|2020-08-06 03:35:00|4818.3|4813.3|4817.9|4812.9|4820|4815|4817.4|4812.4|0
1596685200000|2020-08-06 03:40:00|4818|4813|4818.3|4813.3|4819.1|4814.1|4816.8|4811.8|0
1596685500000|2020-08-06 03:45:00|4818.5|4813.5|4816.2|4811.2|4818.7|4813.7|4814.6|4809.6|0
1596685800000|2020-08-06 03:50:00|4816.3|4811.3|4815.2|4810.2|4816.7|4811.7|4814.6|4809.6|0
1596686100000|2020-08-06 03:55:00|4815.4|4810.4|4814.1|4809.1|4815.8|4810.8|4813.7|4808.7|0
1596686400000|2020-08-06 04:00:00|4814.3|4809.3|4814.7|4809.7|4814.8|4809.8|4813.3|4808.3|0
1596686700000|2020-08-06 04:05:00|4814.9|4809.9|4816.6|4811.6|4817|4812|4814.7|4809.7|0
1596687000000|2020-08-06 04:10:00|4816.8|4811.8|4811.7|4806.7|4816.8|4811.8|4811.6|4806.6|0
1596687300000|2020-08-06 04:15:00|4811.8|4806.8|4810.1|4805.1|4812.5|4807.5|4808.2|4803.2|0
1596687600000|2020-08-06 04:20:00|4810.2|4805.2|4810.3|4805.3|4813.1|4808.1|4808.5|4803.5|0
1596687900000|2020-08-06 04:25:00|4810.6|4805.6|4812.9|4807.9|4812.9|4807.9|4810.6|4805.6|0
1596688200000|2020-08-06 04:30:00|4812.8|4807.8|4813.8|4808.8|4813.8|4808.8|4811.2|4806.2|0
1596688500000|2020-08-06 04:35:00|4813.7|4808.7|4813.8|4808.8|4814.7|4809.7|4813.5|4808.5|0
1596688800000|2020-08-06 04:40:00|4813.9|4808.9|4814.2|4809.2|4814.6|4809.6|4813.2|4808.2|0
1596689100000|2020-08-06 04:45:00|4814.3|4809.3|4815|4810|4815.6|4810.6|4813.9|4808.9|0
1596689400000|2020-08-06 04:50:00|4814.9|4809.9|4814.6|4809.6|4816.2|4811.2|4814.6|4809.6|0
1596689700000|2020-08-06 04:55:00|4814.7|4809.7|4814.6|4809.6|4815.4|4810.4|4813.9|4808.9|0
1596690000000|2020-08-06 05:00:00|4814.2|4809.2|4816.1|4811.1|4817.5|4812.5|4814|4809|0
1596690300000|2020-08-06 05:05:00|4816|4811|4818.1|4813.1|4818.7|4813.7|4815.7|4810.7|0
1596690600000|2020-08-06 05:10:00|4818.2|4813.2|4818.6|4813.6|4818.6|4813.6|4816.3|4811.3|0
1596690900000|2020-08-06 05:15:00|4818.7|4813.7|4817.1|4812.1|4819.1|4814.1|4815.8|4810.8|0
1596691200000|2020-08-06 05:20:00|4817|4812|4815.2|4810.2|4818.6|4813.6|4814.9|4809.9|0
1596691500000|2020-08-06 05:25:00|4815.1|4810.1|4816.9|4811.9|4817.3|4812.3|4814.9|4809.9|0
1596691800000|2020-08-06 05:30:00|4817.1|4812.1|4815.6|4810.6|4818.2|4813.2|4815.4|4810.4|0
1596692100000|2020-08-06 05:35:00|4815.7|4810.7|4816|4811|4816.5|4811.5|4813.6|4808.6|0
1596692400000|2020-08-06 05:40:00|4815.9|4810.9|4814.6|4809.6|4816.2|4811.2|4813|4808|0
1596692700000|2020-08-06 05:45:00|4814.5|4809.5|4819.6|4814.6|4819.7|4814.7|4814.3|4809.3|0
1596693000000|2020-08-06 05:50:00|4819.7|4814.7|4817.8|4812.8|4819.7|4814.7|4816.9|4811.9|0
1596693300000|2020-08-06 05:55:00|4818|4813|4814.8|4809.8|4818.6|4813.6|4814.7|4809.7|0
1596693600000|2020-08-06 06:00:00|4815.1|4810.1|4820.6|4815.6|4821.2|4816.2|4815.1|4810.1|0
1596693900000|2020-08-06 06:05:00|4820.5|4815.5|4821.1|4816.1|4821.3|4816.3|4819.4|4814.4|0
1596694200000|2020-08-06 06:10:00|4820.8|4815.8|4819.6|4814.6|4821.7|4816.7|4818.1|4813.1|0
1596694500000|2020-08-06 06:15:00|4819.7|4814.7|4821.3|4816.3|4821.5|4816.5|4819.1|4814.1|0
1596694800000|2020-08-06 06:20:00|4821.4|4816.4|4818.9|4813.9|4821.6|4816.6|4817.5|4812.5|0
1596695100000|2020-08-06 06:25:00|4819|4814|4820.2|4815.2|4820.9|4815.9|4819|4814|0
1596695400000|2020-08-06 06:30:00|4820.3|4815.3|4820.3|4815.3|4821.8|4816.8|4819.6|4814.6|0
1596695700000|2020-08-06 06:35:00|4820.1|4815.1|4817.4|4812.4|4821.5|4816.5|4816.3|4811.3|0
1596696000000|2020-08-06 06:40:00|4817.3|4812.3|4817.2|4812.2|4818.2|4813.2|4815.5|4810.5|0
1596696300000|2020-08-06 06:45:00|4817.1|4812.1|4818.5|4813.5|4819.8|4814.8|4816.8|4811.8|0
1596696600000|2020-08-06 06:50:00|4818.7|4813.7|4814.8|4809.8|4819.2|4814.2|4814.3|4809.3|0
1596696900000|2020-08-06 06:55:00|4814.7|4809.7|4818.1|4813.1|4818.1|4813.1|4814.2|4809.2|0
1596697200000|2020-08-06 07:00:00|4818.4|4813.4|4814.8|4809.8|4818.8|4813.8|4814.6|4809.6|0
1596697500000|2020-08-06 07:05:00|4815.2|4810.2|4818.1|4813.1|4819.2|4814.2|4814.5|4809.5|0
1596697800000|2020-08-06 07:10:00|4818.3|4813.3|4825.3|4820.3|4827.1|4822.1|4818.1|4813.1|0
1596698100000|2020-08-06 07:15:00|4825.4|4820.4|4827.8|4822.8|4829.8|4824.8|4825.4|4820.4|0
1596698400000|2020-08-06 07:20:00|4828|4823|4827.8|4822.8|4829.6|4824.6|4827.3|4822.3|0
1596698700000|2020-08-06 07:25:00|4827.9|4822.9|4826.9|4821.9|4829.3|4824.3|4826.7|4821.7|0
1596699000000|2020-08-06 07:30:00|4826.8|4821.8|4830.1|4825.1|4833.4|4828.4|4826.7|4821.7|0
1596699300000|2020-08-06 07:35:00|4829.8|4824.8|4830|4825|4831.5|4826.5|4828.7|4823.7|0
1596699600000|2020-08-06 07:40:00|4829.9|4824.9|4824.4|4819.4|4830.5|4825.5|4824.4|4819.4|0
1596699900000|2020-08-06 07:45:00|4824.6|4819.6|4822.7|4817.7|4827.6|4822.6|4822.1|4817.1|0
1596700200000|2020-08-06 07:50:00|4822.5|4817.5|4821.5|4816.5|4823.1|4818.1|4819.1|4814.1|0
1596700500000|2020-08-06 07:55:00|4821.4|4816.4|4819.7|4814.7|4822|4817|4819.3|4814.3|0
1596700800000|2020-08-06 08:00:00|4819.5|4814.5|4816.8|4813.8|4821.7|4818.7|4815.6|4812.6|0
1596701100000|2020-08-06 08:05:00|4818.6|4815.6|4814.6|4811.6|4823.4|4820.4|4814.4|4811.4|0
1596701400000|2020-08-06 08:10:00|4814.5|4811.5|4813.9|4810.9|4816.3|4813.3|4811.4|4808.4|0
1596701700000|2020-08-06 08:15:00|4815.3|4812.3|4812.2|4809.2|4816.4|4813.4|4809.6|4806.6|0
1596702000000|2020-08-06 08:20:00|4810.9|4807.9|4812.5|4809.5|4814.4|4811.4|4810.9|4807.9|0
1596702300000|2020-08-06 08:25:00|4812.3|4809.3|4812.9|4809.9|4814.5|4811.5|4812.1|4809.1|0
1596702600000|2020-08-06 08:30:00|4813|4810|4813.2|4810.2|4814.7|4811.7|4812.8|4809.8|0
1596702900000|2020-08-06 08:35:00|4813.1|4810.1|4812.3|4809.3|4814.6|4811.6|4812|4809|0
1596703200000|2020-08-06 08:40:00|4812.6|4809.6|4813.5|4810.5|4813.9|4810.9|4811.3|4808.3|0
1596703500000|2020-08-06 08:45:00|4811.9|4808.9|4811.5|4808.5|4814.2|4811.2|4811.3|4808.3|0
1596703800000|2020-08-06 08:50:00|4811.4|4808.4|4812.1|4809.1|4813.5|4810.5|4811.4|4808.4|0
1596704100000|2020-08-06 08:55:00|4813.5|4810.5|4809|4806|4813.5|4810.5|4808.8|4805.8|0
1596704400000|2020-08-06 09:00:00|4808.8|4805.8|4808.9|4805.9|4810.5|4807.5|4808.6|4805.6|0
1596704700000|2020-08-06 09:05:00|4808.8|4805.8|4810.4|4807.4|4810.6|4807.6|4808.8|4805.8|0
1596705000000|2020-08-06 09:10:00|4810.5|4807.5|4809.8|4806.8|4810.6|4807.6|4809.8|4806.8|0
1596705300000|2020-08-06 09:15:00|4809.9|4806.9|4809.4|4806.4|4810.2|4807.2|4807.9|4804.9|0
1596705600000|2020-08-06 09:20:00|4809.3|4806.3|4810.5|4807.5|4810.5|4807.5|4808.9|4805.9|0
1596705900000|2020-08-06 09:25:00|4810.3|4807.3|4810.4|4807.4|4812.3|4809.3|4810.2|4807.2|0
1596706200000|2020-08-06 09:30:00|4810.7|4807.7|4811.1|4808.1|4811.1|4808.1|4810.1|4807.1|0
1596706500000|2020-08-06 09:35:00|4811.5|4808.5|4812.1|4809.1|4812.1|4809.1|4811.5|4808.5|0
1596706800000|2020-08-06 09:40:00|4811.9|4808.9|4812.4|4809.4|4812.6|4809.6|4811.9|4808.9|0
1596707100000|2020-08-06 09:45:00|4812.5|4809.5|4813.1|4810.1|4813.3|4810.3|4812.5|4809.5|0
1596707400000|2020-08-06 09:50:00|4813.2|4810.2|4812.7|4809.7|4814.1|4811.1|4812.5|4809.5|0
1596707700000|2020-08-06 09:55:00|4812.6|4809.6|4814.4|4811.4|4814.7|4811.7|4812.6|4809.6|0
1596708000000|2020-08-06 10:00:00|4814.3|4811.3|4813.8|4810.8|4814.4|4811.4|4813|4810|0
1596708300000|2020-08-06 10:05:00|4813.6|4810.6|4813.6|4810.6|4813.8|4810.8|4813.3|4810.3|0
1596708600000|2020-08-06 10:10:00|4813.8|4810.8|4813.4|4810.4|4813.8|4810.8|4812.6|4809.6|0
1596708900000|2020-08-06 10:15:00|4813.2|4810.2|4812.5|4809.5|4813.5|4810.5|4812.3|4809.3|0
1596709200000|2020-08-06 10:20:00|4812.6|4809.6|4811.2|4808.2|4812.6|4809.6|4810.7|4807.7|0
1596709500000|2020-08-06 10:25:00|4811.3|4808.3|4810.7|4807.7|4811.7|4808.7|4810.5|4807.5|0
1596709800000|2020-08-06 10:30:00|4810.6|4807.6|4808.7|4805.7|4811.5|4808.5|4808.2|4805.2|0
1596710100000|2020-08-06 10:35:00|4808.8|4805.8|4807.9|4804.9|4808.8|4805.8|4807|4804|0
1596710400000|2020-08-06 10:40:00|4807.8|4804.8|4806|4803|4808.3|4805.3|4805.4|4802.4|0
1596710700000|2020-08-06 10:45:00|4806.1|4803.1|4806|4803|4806.7|4803.7|4805.5|4802.5|0
1596711000000|2020-08-06 10:50:00|4806.1|4803.1|4799.2|4796.2|4806.4|4803.4|4799.1|4796.1|0
1596711300000|2020-08-06 10:55:00|4798.8|4795.8|4798.7|4795.7|4801|4798|4798.3|4795.3|0
1596711600000|2020-08-06 11:00:00|4799.7|4796.7|4800.6|4797.6|4802|4799|4798.8|4795.8|0
1596711900000|2020-08-06 11:05:00|4800.7|4797.7|4799.4|4796.4|4800.9|4797.9|4798.5|4795.5|0
1596712200000|2020-08-06 11:10:00|4799.5|4796.5|4801.2|4798.2|4801.4|4798.4|4798.6|4795.6|0
1596712500000|2020-08-06 11:15:00|4801.3|4798.3|4802.6|4799.6|4802.9|4799.9|4800.7|4797.7|0
1596712800000|2020-08-06 11:20:00|4802.2|4799.2|4801.6|4798.6|4802.2|4799.2|4800.7|4797.7|0
1596713100000|2020-08-06 11:25:00|4802.2|4799.2|4802.5|4799.5|4802.5|4799.5|4801|4798|0
1596713400000|2020-08-06 11:30:00|4802.2|4799.2|4805.5|4802.5|4806.2|4803.2|4802.2|4799.2|0
1596713700000|2020-08-06 11:35:00|4805.2|4802.2|4804.3|4801.3|4805.7|4802.7|4804.1|4801.1|0
1596714000000|2020-08-06 11:40:00|4804|4801|4802.8|4799.8|4804|4801|4802.7|4799.7|0
1596714300000|2020-08-06 11:45:00|4802.9|4799.9|4798.2|4795.2|4803.3|4800.3|4798.2|4795.2|0
1596714600000|2020-08-06 11:50:00|4797.5|4794.5|4795.5|4792.5|4798.3|4795.3|4794.9|4791.9|0
1596714900000|2020-08-06 11:55:00|4795.6|4792.6|4799.4|4796.4|4799.4|4796.4|4795.1|4792.1|0
1596715200000|2020-08-06 12:00:00|4801.7|4798.7|4798.6|4795.6|4801.8|4798.8|4798.5|4795.5|0
1596715500000|2020-08-06 12:05:00|4798.5|4795.5|4797.8|4794.8|4798.5|4795.5|4796.4|4793.4|0
1596715800000|2020-08-06 12:10:00|4798|4795|4798.6|4795.6|4799.4|4796.4|4797.9|4794.9|0
1596716100000|2020-08-06 12:15:00|4798.5|4795.5|4798.8|4795.8|4798.9|4795.9|4797.6|4794.6|0
1596716400000|2020-08-06 12:20:00|4799.4|4796.4|4799.7|4796.7|4800.2|4797.2|4799.2|4796.2|0
1596716700000|2020-08-06 12:25:00|4799.8|4796.8|4799.8|4796.8|4800|4797|4798.8|4795.8|0
1596717000000|2020-08-06 12:30:00|4800.2|4797.2|4811|4808|4811.6|4808.6|4800|4797|0
1596717300000|2020-08-06 12:35:00|4810.9|4807.9|4810.7|4807.7|4811.4|4808.4|4809.8|4806.8|0
1596717600000|2020-08-06 12:40:00|4810.8|4807.8|4816|4813|4817.6|4814.6|4810.7|4807.7|0
1596717900000|2020-08-06 12:45:00|4816.1|4813.1|4818.4|4815.4|4819.1|4816.1|4816.1|4813.1|0
1596718200000|2020-08-06 12:50:00|4818.3|4815.3|4820.2|4817.2|4820.3|4817.3|4818.2|4815.2|0
1596718500000|2020-08-06 12:55:00|4820|4817|4819.7|4816.7|4820.9|4817.9|4819.7|4816.7|0
1596718800000|2020-08-06 13:00:00|4819.6|4816.6|4817|4814|4819.8|4816.8|4816.7|4813.7|0
1596719100000|2020-08-06 13:05:00|4816.9|4813.9|4815.6|4812.6|4817.7|4814.7|4814.8|4811.8|0
1596719400000|2020-08-06 13:10:00|4815.7|4812.7|4816.2|4813.2|4816.3|4813.3|4815.1|4812.1|0
1596719700000|2020-08-06 13:15:00|4816.1|4813.1|4815.9|4812.9|4817.7|4814.7|4815.6|4812.6|0
1596720000000|2020-08-06 13:20:00|4816|4813|4814.6|4811.6|4816.3|4813.3|4813.8|4810.8|0
1596720300000|2020-08-06 13:25:00|4814.5|4811.5|4821.2|4818.2|4822|4819|4813.2|4810.2|0
1596720600000|2020-08-06 13:30:00|4821.5|4818.5|4814.3|4812.5|4829.3|4827.5|4811.5|4809.7|0
1596720900000|2020-08-06 13:35:00|4814.6|4812.8|4804.3|4802.5|4816|4814.2|4799.3|4797.5|0
1596721200000|2020-08-06 13:40:00|4803.8|4802|4810|4808.2|4810.4|4808.6|4801.2|4799.4|0
1596721500000|2020-08-06 13:45:00|4811.1|4809.3|4805.4|4803.6|4811.1|4809.3|4801.5|4799.7|0
1596721800000|2020-08-06 13:50:00|4804.7|4802.9|4805|4803.2|4806.9|4805.1|4797.5|4795.7|0
1596722100000|2020-08-06 13:55:00|4804.4|4802.6|4815.6|4813.8|4815.8|4814|4800.7|4798.9|0
1596722400000|2020-08-06 14:00:00|4815.8|4814|4812.9|4811.1|4817.4|4815.6|4810.1|4808.3|0
1596722700000|2020-08-06 14:05:00|4813.1|4811.3|4816.3|4814.5|4816.6|4814.8|4809.5|4807.7|0
1596723000000|2020-08-06 14:10:00|4816.5|4814.7|4824.4|4822.6|4825.9|4824.1|4815.1|4813.3|0
1596723300000|2020-08-06 14:15:00|4824.8|4823|4824.3|4822.5|4826.2|4824.4|4820.3|4818.5|0
1596723600000|2020-08-06 14:20:00|4824.1|4822.3|4829|4827.2|4829.3|4827.5|4823.1|4821.3|0
1596723900000|2020-08-06 14:25:00|4828.8|4827|4824|4822.2|4830|4828.2|4822.4|4820.6|0
1596724200000|2020-08-06 14:30:00|4823.9|4822.1|4822.7|4820.9|4827|4825.2|4821.4|4819.6|0
1596724500000|2020-08-06 14:35:00|4822.6|4820.8|4823.6|4821.8|4829.8|4828|4822.3|4820.5|0
1596724800000|2020-08-06 14:40:00|4823.3|4821.5|4805.6|4803.8|4823.7|4821.9|4802.4|4800.6|0
1596725100000|2020-08-06 14:45:00|4805.9|4804.1|4809.8|4808|4811.7|4809.9|4805.4|4803.6|0
1596725400000|2020-08-06 14:50:00|4809.7|4807.9|4806.1|4804.3|4809.7|4807.9|4800|4798.2|0
1596725700000|2020-08-06 14:55:00|4806.5|4804.7|4813.1|4811.3|4814.3|4812.5|4804.6|4802.8|0
1596726000000|2020-08-06 15:00:00|4813|4811.2|4820.4|4818.6|4820.8|4819|4812|4810.2|0
1596726300000|2020-08-06 15:05:00|4820.7|4818.9|4825.2|4823.4|4827.8|4826|4820.7|4818.9|0
1596726600000|2020-08-06 15:10:00|4825.6|4823.8|4829.5|4827.7|4831.3|4829.5|4824.8|4823|0
1596726900000|2020-08-06 15:15:00|4829.6|4827.8|4833.6|4831.8|4834.2|4832.4|4828.6|4826.8|0
1596727200000|2020-08-06 15:20:00|4833.9|4832.1|4829.3|4827.5|4837.5|4835.7|4829|4827.2|0
1596727500000|2020-08-06 15:25:00|4829.2|4827.4|4823.4|4821.6|4829.2|4827.4|4821.4|4819.6|0
1596727800000|2020-08-06 15:30:00|4823.5|4821.7|4832.7|4830.9|4832.9|4831.1|4823.3|4821.5|0
1596728100000|2020-08-06 15:35:00|4832.9|4831.1|4837.1|4835.3|4838.6|4836.8|4832.1|4830.3|0
1596728400000|2020-08-06 15:40:00|4836.8|4835|4833.4|4831.6|4839|4837.2|4829.5|4827.7|0
1596728700000|2020-08-06 15:45:00|4833.5|4831.7|4839.1|4837.3|4840.8|4839|4833.5|4831.7|0
1596729000000|2020-08-06 15:50:00|4839.3|4837.5|4838.6|4836.8|4840.1|4838.3|4835|4833.2|0
1596729300000|2020-08-06 15:55:00|4837.4|4835.6|4839|4837.2|4842.5|4840.7|4836.7|4834.9|0
1596729600000|2020-08-06 16:00:00|4839.9|4838.1|4846.9|4845.1|4848.4|4846.6|4838.4|4836.6|0
1596729900000|2020-08-06 16:05:00|4847|4845.2|4850.1|4848.3|4851.6|4849.8|4844.6|4842.8|0
1596730200000|2020-08-06 16:10:00|4850.5|4848.7|4853.5|4851.7|4855.1|4853.3|4848.5|4846.7|0
1596730500000|2020-08-06 16:15:00|4853.6|4851.8|4852.9|4851.1|4854.4|4852.6|4850.1|4848.3|0
1596730800000|2020-08-06 16:20:00|4853|4851.2|4861.8|4860|4862.5|4860.7|4852.7|4850.9|0
1596731100000|2020-08-06 16:25:00|4861.7|4859.9|4856.9|4855.1|4861.7|4859.9|4856.2|4854.4|0
1596731400000|2020-08-06 16:30:00|4856.7|4854.9|4855.6|4853.8|4858.3|4856.5|4852.8|4851|0
1596731700000|2020-08-06 16:35:00|4855.8|4854|4860.2|4858.4|4861.1|4859.3|4853.7|4851.9|0
1596732000000|2020-08-06 16:40:00|4860.4|4858.6|4859.6|4857.8|4860.8|4859|4857.2|4855.4|0
1596732300000|2020-08-06 16:45:00|4859.7|4857.9|4862.4|4860.6|4862.4|4860.6|4857.5|4855.7|0
1596732600000|2020-08-06 16:50:00|4862.7|4860.9|4867|4865.2|4868.5|4866.7|4862.7|4860.9|0
1596732900000|2020-08-06 16:55:00|4867.2|4865.4|4868.9|4867.1|4869.1|4867.3|4865.5|4863.7|0
1596733200000|2020-08-06 17:00:00|4868.8|4867|4868.7|4866.9|4869.6|4867.8|4867|4865.2|0
1596733500000|2020-08-06 17:05:00|4868.8|4867|4864.7|4862.9|4869.1|4867.3|4863.8|4862|0
1596733800000|2020-08-06 17:10:00|4865.1|4863.3|4867.2|4865.4|4867.2|4865.4|4864.6|4862.8|0
1596734100000|2020-08-06 17:15:00|4867.1|4865.3|4865|4863.2|4868.3|4866.5|4864.1|4862.3|0
1596734400000|2020-08-06 17:20:00|4865.1|4863.3|4872.1|4870.3|4872.1|4870.3|4865.1|4863.3|0
1596734700000|2020-08-06 17:25:00|4872|4870.2|4868.4|4866.6|4872.3|4870.5|4867.1|4865.3|0
1596735000000|2020-08-06 17:30:00|4868.7|4866.9|4867.8|4866|4872.1|4870.3|4867.5|4865.7|0
1596735300000|2020-08-06 17:35:00|4867.7|4865.9|4870|4868.2|4870.8|4869|4867.7|4865.9|0
1596735600000|2020-08-06 17:40:00|4870.3|4868.5|4867.1|4865.3|4871.2|4869.4|4866.1|4864.3|0
1596735900000|2020-08-06 17:45:00|4867.2|4865.4|4872.3|4870.5|4872.5|4870.7|4865.5|4863.7|0
1596736200000|2020-08-06 17:50:00|4872.8|4871|4874.9|4873.1|4876.7|4874.9|4871.6|4869.8|0
1596736500000|2020-08-06 17:55:00|4875|4873.2|4875.9|4874.1|4876.9|4875.1|4872.8|4871|0
1596736800000|2020-08-06 18:00:00|4876|4874.2|4881.8|4880|4882.3|4880.5|4875.6|4873.8|0
1596737100000|2020-08-06 18:05:00|4881.7|4879.9|4884|4882.2|4884.2|4882.4|4879.9|4878.1|0
1596737400000|2020-08-06 18:10:00|4884.3|4882.5|4885.8|4884|4885.9|4884.1|4882|4880.2|0
1596737700000|2020-08-06 18:15:00|4886.3|4884.5|4886.3|4884.5|4889.5|4887.7|4885.2|4883.4|0
1596738000000|2020-08-06 18:20:00|4886.6|4884.8|4887.9|4886.1|4888.1|4886.3|4884.4|4882.6|0
1596738300000|2020-08-06 18:25:00|4887.7|4885.9|4891.7|4889.9|4892.4|4890.6|4885.6|4883.8|0
1596738600000|2020-08-06 18:30:00|4891.6|4889.8|4893.8|4892|4896.4|4894.6|4891.3|4889.5|0
1596738900000|2020-08-06 18:35:00|4893.6|4891.8|4894.2|4892.4|4895|4893.2|4890|4888.2|0
1596739200000|2020-08-06 18:40:00|4894.3|4892.5|4900.8|4899|4901.1|4899.3|4893.1|4891.3|0
1596739500000|2020-08-06 18:45:00|4900.4|4898.6|4897.4|4895.6|4901.2|4899.4|4894.5|4892.7|0
1596739800000|2020-08-06 18:50:00|4897.7|4895.9|4902.3|4900.5|4903.7|4901.9|4897.4|4895.6|0
1596740100000|2020-08-06 18:55:00|4902|4900.2|4903.1|4901.3|4907.5|4905.7|4902|4900.2|0
1596740400000|2020-08-06 19:00:00|4903.4|4901.6|4901.2|4899.4|4906.9|4905.1|4899.1|4897.3|0
1596740700000|2020-08-06 19:05:00|4901|4899.2|4898.6|4896.8|4901.4|4899.6|4895.3|4893.5|0
1596741000000|2020-08-06 19:10:00|4898.5|4896.7|4901.7|4899.9|4904.8|4903|4898.4|4896.6|0
1596741300000|2020-08-06 19:15:00|4901.6|4899.8|4907.5|4905.7|4907.8|4906|4901.6|4899.8|0
1596741600000|2020-08-06 19:20:00|4907.7|4905.9|4904.4|4902.6|4910.7|4908.9|4904.1|4902.3|0
1596741900000|2020-08-06 19:25:00|4903.7|4901.9|4901.6|4899.8|4903.9|4902.1|4897.8|4896|0
1596742200000|2020-08-06 19:30:00|4901.8|4900|4897.6|4895.8|4905.5|4903.7|4897.1|4895.3|0
1596742500000|2020-08-06 19:35:00|4897.8|4896|4900.5|4898.7|4901.8|4900|4894.1|4892.3|0
1596742800000|2020-08-06 19:40:00|4900.4|4898.6|4894.9|4893.1|4900.5|4898.7|4894.6|4892.8|0
1596743100000|2020-08-06 19:45:00|4894.8|4893|4891|4889.2|4897.3|4895.5|4890.7|4888.9|0
1596743400000|2020-08-06 19:50:00|4889.1|4887.3|4899.4|4897.6|4899.4|4897.6|4888|4886.2|0
1596743700000|2020-08-06 19:55:00|4899.2|4897.4|4896.2|4894.4|4899.2|4897.4|4892.2|4890.4|0
1596744000000|2020-08-06 20:00:00|4895.9|4892.9|4893.6|4890.6|4896.2|4893.2|4889.2|4886.2|0
1596744300000|2020-08-06 20:05:00|4893.5|4890.5|4892.4|4889.4|4894.5|4891.5|4892.4|4889.4|0
1596744600000|2020-08-06 20:10:00|4892.3|4889.3|4892.8|4889.8|4893|4890|4891.9|4888.9|0
1596744900000|2020-08-06 20:15:00|4892.7|4889.7|4892.5|4889.5|4892.8|4889.8|4890.5|4887.5|0
1596745200000|2020-08-06 20:20:00|4892.4|4889.4|4890.1|4887.1|4892.5|4889.5|4890.1|4887.1|0
1596745500000|2020-08-06 20:25:00|4890.5|4887.5|4889.9|4886.9|4890.9|4887.9|4889.7|4886.7|0
1596745800000|2020-08-06 20:30:00|4889.5|4886.5|4887.9|4884.9|4889.8|4886.8|4885.9|4882.9|0
1596746100000|2020-08-06 20:35:00|4887.8|4884.8|4887.8|4884.8|4888.1|4885.1|4886.9|4883.9|0
1596746400000|2020-08-06 20:40:00|4887.9|4884.9|4889.6|4886.6|4889.7|4886.7|4887.9|4884.9|0
1596746700000|2020-08-06 20:45:00|4889.7|4886.7|4889.5|4886.5|4890|4887|4889.1|4886.1|0
1596747000000|2020-08-06 20:50:00|4889.6|4886.6|4890.5|4887.5|4890.7|4887.7|4889.1|4886.1|0
1596747300000|2020-08-06 20:55:00|4890.2|4887.2|4891.1|4888.1|4891.2|4888.2|4890.2|4887.2|0
1596747600000|2020-08-06 21:00:00|4891.2|4888.2|4892.1|4889.1|4892.6|4889.6|4891.1|4888.1|0
1596747900000|2020-08-06 21:05:00|4892.2|4889.2|4894.1|4891.1|4894.1|4891.1|4892.2|4889.2|0
1596748200000|2020-08-06 21:10:00|4894.2|4891.2|4895.6|4892.6|4895.6|4892.6|4894.1|4891.1|0
1596748500000|2020-08-06 21:15:00|4895.5|4892.5|4894.1|4891.1|4895.6|4892.6|4894.1|4891.1|0
1596748800000|2020-08-06 21:20:00|4894|4891|4895|4892|4895.1|4892.1|4893.9|4890.9|0
1596749100000|2020-08-06 21:25:00|4895.1|4892.1|4895.2|4892.2|4895.6|4892.6|4895|4892|0
1596749400000|2020-08-06 21:30:00|4895.3|4892.3|4894.1|4891.1|4895.3|4892.3|4894|4891|0
1596749700000|2020-08-06 21:35:00|4894.2|4891.2|4894.2|4891.2|4895|4892|4894.1|4891.1|0
1596750000000|2020-08-06 21:40:00|4894.4|4891.4|4894.5|4891.5|4894.5|4891.5|4893.7|4890.7|0
1596750300000|2020-08-06 21:45:00|4894.6|4891.6|4894|4891|4894.7|4891.7|4894|4891|0
1596750600000|2020-08-06 21:50:00|4894.1|4891.1|4894.7|4891.7|4894.8|4891.8|4894|4891|0
1596750900000|2020-08-06 21:55:00|4894.6|4891.6|4894.7|4891.7|4894.8|4891.8|4894.6|4891.6|0
1596751200000|2020-08-06 22:00:00|4894.6|4891.6|4894.2|4891.2|4894.7|4891.7|4893.4|4890.4|0
1596751500000|2020-08-06 22:05:00|4894.3|4891.3|4894.6|4891.6|4894.7|4891.7|4894.1|4891.1|0
1596751800000|2020-08-06 22:10:00|4894.5|4891.5|4893.7|4890.7|4894.7|4891.7|4893.3|4890.3|0
1596752100000|2020-08-06 22:15:00|4893.8|4890.8|4892.9|4889.9|4893.8|4890.8|4892.9|4889.9|0
1596752400000|2020-08-06 22:20:00|4892.8|4889.8|4892.6|4889.6|4892.8|4889.8|4892.4|4889.4|0
1596752700000|2020-08-06 22:25:00|4892.5|4889.5|4892.5|4889.5|4892.7|4889.7|4892.5|4889.5|0
1596753000000|2020-08-06 22:30:00|4892.3|4889.3|4893.2|4890.2|4893.2|4890.2|4892.3|4889.3|0
1596753300000|2020-08-06 22:35:00|4893.1|4890.1|4893.9|4890.9|4893.9|4890.9|4893.1|4890.1|0
1596753600000|2020-08-06 22:40:00|4893.4|4890.4|4893.3|4890.3|4893.6|4890.6|4893.2|4890.2|0
1596753900000|2020-08-06 22:45:00|4893.4|4890.4|4893.5|4890.5|4893.6|4890.6|4893.3|4890.3|0
1596754200000|2020-08-06 22:50:00|4893.4|4890.4|4893.1|4890.1|4893.7|4890.7|4893|4890|0
1596754500000|2020-08-06 22:55:00|4893.2|4890.2|4893.3|4890.3|4893.8|4890.8|4893.2|4890.2|0
1596754800000|2020-08-06 23:00:00|4893.2|4890.2|4893.3|4890.3|4893.3|4890.3|4893.1|4890.1|0
1596755100000|2020-08-06 23:05:00|4893.2|4890.2|4893.1|4890.1|4893.5|4890.5|4893.1|4890.1|0
1596755400000|2020-08-06 23:10:00|4893|4890|4892|4889|4893|4890|4892|4889|0
1596755700000|2020-08-06 23:15:00|4892.2|4889.2|4891.8|4888.8|4892.2|4889.2|4891.8|4888.8|0
1596756000000|2020-08-06 23:20:00|4891.7|4888.7|4892.3|4889.3|4892.4|4889.4|4891.7|4888.7|0
1596756300000|2020-08-06 23:25:00|4892.4|4889.4|4892.7|4889.7|4893|4890|4892.3|4889.3|0
1596756600000|2020-08-06 23:30:00|4892.9|4889.9|4893.2|4890.2|4893.3|4890.3|4892.5|4889.5|0
1596756900000|2020-08-06 23:35:00|4893.3|4890.3|4893.1|4890.1|4893.5|4890.5|4892.3|4889.3|0
1596757200000|2020-08-06 23:40:00|4893|4890|4893.4|4890.4|4893.7|4890.7|4893|4890|0
1596757500000|2020-08-06 23:45:00|4893.3|4890.3|4893.3|4890.3|4893.4|4890.4|4892.2|4889.2|0
1596757800000|2020-08-06 23:50:00|4893.5|4890.5|4893.9|4890.9|4894.1|4891.1|4893.2|4890.2|0
1596758100000|2020-08-06 23:55:00|4893.8|4890.8|4896.1|4891.1|4896.1|4892.3|4893.7|4890.7|0
1596758400000|2020-08-07 00:00:00|4895.9|4890.9|4894.9|4889.9|4896.6|4891.6|4893|4888|0
1596758700000|2020-08-07 00:05:00|4895|4890|4894.4|4889.4|4895.9|4890.9|4893.7|4888.7|0
1596759000000|2020-08-07 00:10:00|4894.3|4889.3|4893.9|4888.9|4894.3|4889.3|4891.8|4886.8|0
1596759300000|2020-08-07 00:15:00|4893.7|4888.7|4895.1|4890.1|4896|4891|4892.2|4887.2|0
1596759600000|2020-08-07 00:20:00|4895.3|4890.3|4906.7|4901.7|4906.7|4901.7|4895.1|4890.1|0
1596759900000|2020-08-07 00:25:00|4906.8|4901.8|4904.5|4899.5|4908.9|4903.9|4902.1|4897.1|0
1596760200000|2020-08-07 00:30:00|4904.8|4899.8|4905.4|4900.4|4905.6|4900.6|4902.7|4897.7|0
1596760500000|2020-08-07 00:35:00|4905.3|4900.3|4903.7|4898.7|4905.3|4900.3|4901.4|4896.4|0
1596760800000|2020-08-07 00:40:00|4903.6|4898.6|4904.1|4899.1|4904.9|4899.9|4902.4|4897.4|0
1596761100000|2020-08-07 00:45:00|4904.2|4899.2|4902.7|4897.7|4904.4|4899.4|4901.4|4896.4|0
1596761400000|2020-08-07 00:50:00|4902.6|4897.6|4902|4897|4902.7|4897.7|4900.7|4895.7|0
1596761700000|2020-08-07 00:55:00|4901.8|4896.8|4902.9|4897.9|4903.3|4898.3|4901.4|4896.4|0
1596762000000|2020-08-07 01:00:00|4902.8|4897.8|4896.7|4891.7|4904.4|4899.4|4894.7|4889.7|0
1596762300000|2020-08-07 01:05:00|4897.3|4892.3|4895.9|4890.9|4898.1|4893.1|4895.2|4890.2|0
1596762600000|2020-08-07 01:10:00|4896|4891|4901.3|4896.3|4901.7|4896.7|4895.7|4890.7|0
1596762900000|2020-08-07 01:15:00|4901.2|4896.2|4900|4895|4903|4898|4896.6|4891.6|0
1596763200000|2020-08-07 01:20:00|4899.9|4894.9|4899.4|4894.4|4901.5|4896.5|4898.3|4893.3|0
1596763500000|2020-08-07 01:25:00|4899.6|4894.6|4897.1|4892.1|4899.6|4894.6|4895.9|4890.9|0
1596763800000|2020-08-07 01:30:00|4897.2|4892.2|4897.4|4892.4|4898.8|4893.8|4895.8|4890.8|0
1596764100000|2020-08-07 01:35:00|4897.3|4892.3|4897.7|4892.7|4899.2|4894.2|4895.4|4890.4|0
1596764400000|2020-08-07 01:40:00|4897.6|4892.6|4897.5|4892.5|4898.9|4893.9|4896.7|4891.7|0
1596764700000|2020-08-07 01:45:00|4897.7|4892.7|4901.7|4896.7|4901.7|4896.7|4897.7|4892.7|0
1596765000000|2020-08-07 01:50:00|4901.6|4896.6|4899.7|4894.7|4902|4897|4899.6|4894.6|0
1596765300000|2020-08-07 01:55:00|4899.8|4894.8|4899.5|4894.5|4900.6|4895.6|4898.3|4893.3|0
1596765600000|2020-08-07 02:00:00|4899.7|4894.7|4899.3|4894.3|4900.9|4895.9|4898.2|4893.2|0
1596765900000|2020-08-07 02:05:00|4899.5|4894.5|4899.2|4894.2|4901.4|4896.4|4898.9|4893.9|0
1596766200000|2020-08-07 02:10:00|4899|4894|4888.5|4883.5|4899.2|4894.2|4888.5|4883.5|0
1596766500000|2020-08-07 02:15:00|4888.4|4883.4|4877.9|4872.9|4888.9|4883.9|4877.8|4872.8|0
1596766800000|2020-08-07 02:20:00|4877.6|4872.6|4879.4|4874.4|4880.2|4875.2|4877.5|4872.5|0
1596767100000|2020-08-07 02:25:00|4879.3|4874.3|4871.4|4866.4|4879.3|4874.3|4871.2|4866.2|0
1596767400000|2020-08-07 02:30:00|4871.3|4866.3|4868.9|4863.9|4871.4|4866.4|4866.1|4861.1|0
1596767700000|2020-08-07 02:35:00|4869|4864|4871.1|4866.1|4871.8|4866.8|4868.7|4863.7|0
1596768000000|2020-08-07 02:40:00|4871|4866|4870.7|4865.7|4871|4866|4869|4864|0
1596768300000|2020-08-07 02:45:00|4870.6|4865.6|4870.4|4865.4|4871.4|4866.4|4869.6|4864.6|0
1596768600000|2020-08-07 02:50:00|4870.5|4865.5|4870.7|4865.7|4871.7|4866.7|4869.8|4864.8|0
1596768900000|2020-08-07 02:55:00|4870.8|4865.8|4871.9|4866.9|4872|4867|4869.6|4864.6|0
1596769200000|2020-08-07 03:00:00|4871.8|4866.8|4872.2|4867.2|4872.6|4867.6|4870.4|4865.4|0
1596769500000|2020-08-07 03:05:00|4872.3|4867.3|4869.5|4864.5|4872.3|4867.3|4868.5|4863.5|0
1596769800000|2020-08-07 03:10:00|4869.4|4864.4|4868.3|4863.3|4869.5|4864.5|4865.4|4860.4|0
1596770100000|2020-08-07 03:15:00|4868.5|4863.5|4870|4865|4871.4|4866.4|4867.9|4862.9|0
1596770400000|2020-08-07 03:20:00|4869.8|4864.8|4869.6|4864.6|4870.2|4865.2|4866.5|4861.5|0
1596770700000|2020-08-07 03:25:00|4869.4|4864.4|4862.6|4857.6|4870.1|4865.1|4862.2|4857.2|0
1596771000000|2020-08-07 03:30:00|4862.7|4857.7|4863|4858|4864.1|4859.1|4860.9|4855.9|0
1596771300000|2020-08-07 03:35:00|4862.9|4857.9|4861.8|4856.8|4864|4859|4861.8|4856.8|0
1596771600000|2020-08-07 03:40:00|4861.3|4856.3|4859.2|4854.2|4862.4|4857.4|4858|4853|0
1596771900000|2020-08-07 03:45:00|4859.3|4854.3|4862.7|4857.7|4863.4|4858.4|4858.8|4853.8|0
1596772200000|2020-08-07 03:50:00|4862.6|4857.6|4857.1|4852.1|4862.6|4857.6|4856.6|4851.6|0
1596772500000|2020-08-07 03:55:00|4856.7|4851.7|4854.9|4849.9|4857.7|4852.7|4853.7|4848.7|0
1596772800000|2020-08-07 04:00:00|4854.8|4849.8|4853.6|4848.6|4856.3|4851.3|4850.1|4845.1|0
1596773100000|2020-08-07 04:05:00|4854|4849|4843.8|4838.8|4854|4849|4842|4837|0
1596773400000|2020-08-07 04:10:00|4843.9|4838.9|4845.9|4840.9|4846.3|4841.3|4841.8|4836.8|0
1596773700000|2020-08-07 04:15:00|4845.8|4840.8|4846.5|4841.5|4846.5|4841.5|4844.9|4839.9|0
1596774000000|2020-08-07 04:20:00|4846.6|4841.6|4847.9|4842.9|4848.1|4843.1|4845.4|4840.4|0
1596774300000|2020-08-07 04:25:00|4847.8|4842.8|4846.2|4841.2|4847.8|4842.8|4845.8|4840.8|0
1596774600000|2020-08-07 04:30:00|4846.4|4841.4|4847.5|4842.5|4848.2|4843.2|4844.6|4839.6|0
1596774900000|2020-08-07 04:35:00|4847.6|4842.6|4849.1|4844.1|4849.6|4844.6|4847.4|4842.4|0
1596775200000|2020-08-07 04:40:00|4849.2|4844.2|4849.4|4844.4|4850|4845|4848|4843|0
1596775500000|2020-08-07 04:45:00|4849.5|4844.5|4847.8|4842.8|4849.9|4844.9|4847.6|4842.6|0
1596775800000|2020-08-07 04:50:00|4847.9|4842.9|4849|4844|4849.6|4844.6|4847.7|4842.7|0
1596776100000|2020-08-07 04:55:00|4848.9|4843.9|4853.9|4848.9|4853.9|4848.9|4847.1|4842.1|0
1596776400000|2020-08-07 05:00:00|4853.8|4848.8|4848.9|4843.9|4855.5|4850.5|4848.4|4843.4|0
1596776700000|2020-08-07 05:05:00|4849|4844|4847.7|4842.7|4850.6|4845.6|4847.2|4842.2|0
1596777000000|2020-08-07 05:10:00|4847.6|4842.6|4848.9|4843.9|4849.1|4844.1|4846.9|4841.9|0
1596777300000|2020-08-07 05:15:00|4848.8|4843.8|4851|4846|4852.4|4847.4|4848.1|4843.1|0
1596777600000|2020-08-07 05:20:00|4851.1|4846.1|4852.1|4847.1|4852.5|4847.5|4850.5|4845.5|0
1596777900000|2020-08-07 05:25:00|4852|4847|4850.5|4845.5|4853|4848|4850.3|4845.3|0
1596778200000|2020-08-07 05:30:00|4850.3|4845.3|4855.2|4850.2|4855.7|4850.7|4850.2|4845.2|0
1596778500000|2020-08-07 05:35:00|4855|4850|4859.1|4854.1|4859.1|4854.1|4853.6|4848.6|0
1596778800000|2020-08-07 05:40:00|4859.2|4854.2|4859.1|4854.1|4859.8|4854.8|4857.2|4852.2|0
1596779100000|2020-08-07 05:45:00|4859|4854|4859|4854|4861.2|4856.2|4857.8|4852.8|0
1596779400000|2020-08-07 05:50:00|4858.9|4853.9|4859.5|4854.5|4860.8|4855.8|4857.8|4852.8|0
1596779700000|2020-08-07 05:55:00|4859.7|4854.7|4859|4854|4860.3|4855.3|4858.6|4853.6|0
1596780000000|2020-08-07 06:00:00|4859.1|4854.1|4860.8|4855.8|4862.8|4857.8|4859.1|4854.1|0
1596780300000|2020-08-07 06:05:00|4860.9|4855.9|4859.7|4854.7|4862.8|4857.8|4859.6|4854.6|0
1596780600000|2020-08-07 06:10:00|4859.6|4854.6|4858.7|4853.7|4860.1|4855.1|4856.7|4851.7|0
1596780900000|2020-08-07 06:15:00|4858.9|4853.9|4864.5|4859.5|4865.3|4860.3|4858.9|4853.9|0
1596781200000|2020-08-07 06:20:00|4864.6|4859.6|4861.7|4856.7|4864.8|4859.8|4861.6|4856.6|0
1596781500000|2020-08-07 06:25:00|4861.6|4856.6|4865.1|4860.1|4865.4|4860.4|4860.7|4855.7|0
1596781800000|2020-08-07 06:30:00|4865.3|4860.3|4864|4859|4866.6|4861.6|4863.2|4858.2|0
1596782100000|2020-08-07 06:35:00|4863.7|4858.7|4863.4|4858.4|4864.8|4859.8|4862.9|4857.9|0
1596782400000|2020-08-07 06:40:00|4863.3|4858.3|4861.4|4856.4|4863.4|4858.4|4861|4856|0
1596782700000|2020-08-07 06:45:00|4861.3|4856.3|4860.4|4855.4|4862|4857|4859.1|4854.1|0
1596783000000|2020-08-07 06:50:00|4860.8|4855.8|4859.9|4854.9|4861|4856|4858.9|4853.9|0
1596783300000|2020-08-07 06:55:00|4860.1|4855.1|4856.5|4851.5|4860.4|4855.4|4855.9|4850.9|0
1596783600000|2020-08-07 07:00:00|4855.7|4850.7|4860|4855|4863.3|4858.3|4854.3|4849.3|0
1596783900000|2020-08-07 07:05:00|4859.9|4854.9|4855.8|4850.8|4860.6|4855.6|4853.7|4848.7|0
1596784200000|2020-08-07 07:10:00|4855.6|4850.6|4856.6|4851.6|4856.9|4851.9|4852.4|4847.4|0
1596784500000|2020-08-07 07:15:00|4856.5|4851.5|4860.1|4855.1|4861|4856|4855.8|4850.8|0
1596784800000|2020-08-07 07:20:00|4860.3|4855.3|4863.6|4858.6|4865.3|4860.3|4858.2|4853.2|0
1596785100000|2020-08-07 07:25:00|4863.5|4858.5|4864.6|4859.6|4867.1|4862.1|4863.5|4858.5|0
1596785400000|2020-08-07 07:30:00|4864.3|4859.3|4864.3|4859.3|4866|4861|4862.8|4857.8|0
1596785700000|2020-08-07 07:35:00|4864.2|4859.2|4864.9|4859.9|4867.4|4862.4|4863.4|4858.4|0
1596786000000|2020-08-07 07:40:00|4864.7|4859.7|4868.9|4863.9|4871|4866|4864.3|4859.3|0
1596786300000|2020-08-07 07:45:00|4868.8|4863.8|4870.3|4865.3|4871.2|4866.2|4867.7|4862.7|0
1596786600000|2020-08-07 07:50:00|4870.4|4865.4|4867.9|4862.9|4871.5|4866.5|4867.7|4862.7|0
1596786900000|2020-08-07 07:55:00|4867.8|4862.8|4874.4|4869.4|4874.9|4869.9|4866|4861|0
1596787200000|2020-08-07 08:00:00|4874.6|4869.6|4847.9|4844.9|4874.9|4869.9|4842.1|4839.1|0
1596787500000|2020-08-07 08:05:00|4848.2|4845.2|4846.2|4843.2|4852|4849|4845.3|4842.3|0
1596787800000|2020-08-07 08:10:00|4846.3|4843.3|4846.9|4843.9|4847.2|4844.2|4845.1|4842.1|0
1596788100000|2020-08-07 08:15:00|4847.2|4844.2|4848.1|4845.1|4849.1|4846.1|4846.4|4843.4|0
1596788400000|2020-08-07 08:20:00|4848.2|4845.2|4846.8|4843.8|4848.6|4845.6|4846.5|4843.5|0
1596788700000|2020-08-07 08:25:00|4846|4843|4845.1|4842.1|4847.3|4844.3|4844.2|4841.2|0
1596789000000|2020-08-07 08:30:00|4843.2|4840.2|4844.1|4841.1|4845.5|4842.5|4843|4840|0
1596789300000|2020-08-07 08:35:00|4845.1|4842.1|4844|4841|4845.2|4842.2|4843.2|4840.2|0
1596789600000|2020-08-07 08:40:00|4841.3|4838.3|4844.4|4841.4|4844.5|4841.5|4841.2|4838.2|0
1596789900000|2020-08-07 08:45:00|4844.6|4841.6|4846.2|4843.2|4846.3|4843.3|4844.3|4841.3|0
1596790200000|2020-08-07 08:50:00|4846|4843|4847.9|4844.9|4847.9|4844.9|4845.2|4842.2|0
1596790500000|2020-08-07 08:55:00|4847.7|4844.7|4848.7|4845.7|4849|4846|4847.7|4844.7|0
1596790800000|2020-08-07 09:00:00|4848.6|4845.6|4844.7|4841.7|4848.7|4845.7|4844.2|4841.2|0
1596791100000|2020-08-07 09:05:00|4844.6|4841.6|4843.8|4840.8|4844.6|4841.6|4842.7|4839.7|0
1596791400000|2020-08-07 09:10:00|4843.7|4840.7|4843.1|4840.1|4843.8|4840.8|4842.2|4839.2|0
1596791700000|2020-08-07 09:15:00|4843.3|4840.3|4844.1|4841.1|4844.1|4841.1|4842.4|4839.4|0
1596792000000|2020-08-07 09:20:00|4844|4841|4844.2|4841.2|4844.6|4841.6|4843|4840|0
1596792300000|2020-08-07 09:25:00|4844.1|4841.1|4842.2|4839.2|4844.2|4841.2|4840.8|4837.8|0
1596792600000|2020-08-07 09:30:00|4840.2|4837.2|4845.2|4842.2|4846.3|4843.3|4840|4837|0
1596792900000|2020-08-07 09:35:00|4845|4842|4846.3|4843.3|4846.3|4843.3|4844.9|4841.9|0
1596793200000|2020-08-07 09:40:00|4845.9|4842.9|4846.4|4843.4|4847.7|4844.7|4845.9|4842.9|0
1596793500000|2020-08-07 09:45:00|4846.2|4843.2|4846.7|4843.7|4846.7|4843.7|4846.2|4843.2|0
1596793800000|2020-08-07 09:50:00|4846.8|4843.8|4847.9|4844.9|4847.9|4844.9|4846.7|4843.7|0
1596794100000|2020-08-07 09:55:00|4847.7|4844.7|4848.3|4845.3|4848.8|4845.8|4846.4|4843.4|0
1596794400000|2020-08-07 10:00:00|4848.4|4845.4|4848.2|4845.2|4848.6|4845.6|4846|4843|0
1596794700000|2020-08-07 10:05:00|4847.9|4844.9|4847.7|4844.7|4848.2|4845.2|4847.7|4844.7|0
1596795000000|2020-08-07 10:10:00|4847.8|4844.8|4847.7|4844.7|4847.8|4844.8|4847|4844|0
1596795300000|2020-08-07 10:15:00|4847.8|4844.8|4847.9|4844.9|4848.3|4845.3|4847.3|4844.3|0
1596795600000|2020-08-07 10:20:00|4847.6|4844.6|4848.2|4845.2|4848.5|4845.5|4847.6|4844.6|0
1596795900000|2020-08-07 10:25:00|4848|4845|4849.2|4846.2|4849.2|4846.2|4848|4845|0
1596796200000|2020-08-07 10:30:00|4849|4846|4848.6|4845.6|4849.1|4846.1|4848.5|4845.5|0
1596796500000|2020-08-07 10:35:00|4849|4846|4847.3|4844.3|4849|4846|4847.3|4844.3|0
1596796800000|2020-08-07 10:40:00|4847.9|4844.9|4848.6|4845.6|4849.6|4846.6|4847.7|4844.7|0
1596797100000|2020-08-07 10:45:00|4849|4846|4849.4|4846.4|4850.2|4847.2|4849|4846|0
1596797400000|2020-08-07 10:50:00|4849.9|4846.9|4850.1|4847.1|4850.6|4847.6|4848.9|4845.9|0
1596797700000|2020-08-07 10:55:00|4849.9|4846.9|4850.8|4847.8|4851|4848|4849.8|4846.8|0
1596798000000|2020-08-07 11:00:00|4852.2|4849.2|4852.1|4849.1|4853.1|4850.1|4850.4|4847.4|0
1596798300000|2020-08-07 11:05:00|4852.2|4849.2|4852.6|4849.6|4853.1|4850.1|4851.3|4848.3|0
1596798600000|2020-08-07 11:10:00|4852.5|4849.5|4854|4851|4854.1|4851.1|4851.6|4848.6|0
1596798900000|2020-08-07 11:15:00|4854.1|4851.1|4854.9|4851.9|4855.7|4852.7|4853.7|4850.7|0
1596799200000|2020-08-07 11:20:00|4855.5|4852.5|4857.4|4854.4|4857.9|4854.9|4855.5|4852.5|0
1596799500000|2020-08-07 11:25:00|4857.3|4854.3|4858.1|4855.1|4858.3|4855.3|4856.6|4853.6|0
1596799800000|2020-08-07 11:30:00|4858|4855|4857.6|4854.6|4858.2|4855.2|4857.4|4854.4|0
1596800100000|2020-08-07 11:35:00|4857.8|4854.8|4856|4853|4858.1|4855.1|4855.5|4852.5|0
1596800400000|2020-08-07 11:40:00|4856.1|4853.1|4855.9|4852.9|4856.3|4853.3|4855.1|4852.1|0
1596800700000|2020-08-07 11:45:00|4856|4853|4855|4852|4856|4853|4853.4|4850.4|0
1596801000000|2020-08-07 11:50:00|4855.1|4852.1|4855.7|4852.7|4856.3|4853.3|4855|4852|0
1596801300000|2020-08-07 11:55:00|4855.6|4852.6|4856.3|4853.3|4857.1|4854.1|4855.6|4852.6|0
1596801600000|2020-08-07 12:00:00|4856.5|4853.5|4854.4|4851.4|4856.5|4853.5|4854.2|4851.2|0
1596801900000|2020-08-07 12:05:00|4854.3|4851.3|4854.3|4851.3|4854.7|4851.7|4853|4850|0
1596802200000|2020-08-07 12:10:00|4854.2|4851.2|4854.5|4851.5|4854.5|4851.5|4853.2|4850.2|0
1596802500000|2020-08-07 12:15:00|4854.6|4851.6|4855.2|4852.2|4856.1|4853.1|4854.5|4851.5|0
1596802800000|2020-08-07 12:20:00|4855.1|4852.1|4858.8|4855.8|4859.3|4856.3|4855.1|4852.1|0
1596803100000|2020-08-07 12:25:00|4858.7|4855.7|4858.9|4855.9|4859.2|4856.2|4857.8|4854.8|0
1596803400000|2020-08-07 12:30:00|4859.2|4856.2|4870|4867|4873.1|4870.1|4858.6|4855.6|0
1596803700000|2020-08-07 12:35:00|4869.6|4866.6|4866.4|4863.4|4869.6|4866.6|4866|4863|0
1596804000000|2020-08-07 12:40:00|4866.3|4863.3|4860.9|4857.9|4867|4864|4859.1|4856.1|0
1596804300000|2020-08-07 12:45:00|4861.1|4858.1|4860.6|4857.6|4861.1|4858.1|4857.4|4854.4|0
1596804600000|2020-08-07 12:50:00|4860.7|4857.7|4862.8|4859.8|4863|4860|4858.9|4855.9|0
1596804900000|2020-08-07 12:55:00|4862.5|4859.5|4860.4|4857.4|4862.8|4859.8|4860.3|4857.3|0
1596805200000|2020-08-07 13:00:00|4860.7|4857.7|4859.2|4856.2|4860.7|4857.7|4858.5|4855.5|0
1596805500000|2020-08-07 13:05:00|4859.3|4856.3|4857.4|4854.4|4859.5|4856.5|4857.1|4854.1|0
1596805800000|2020-08-07 13:10:00|4857.7|4854.7|4858.9|4855.9|4859.4|4856.4|4857.7|4854.7|0
1596806100000|2020-08-07 13:15:00|4858.8|4855.8|4860.1|4857.1|4860.1|4857.1|4858|4855|0
1596806400000|2020-08-07 13:20:00|4859.9|4856.9|4858.6|4855.6|4860.6|4857.6|4858.5|4855.5|0
1596806700000|2020-08-07 13:25:00|4858.5|4855.5|4862.9|4859.9|4862.9|4859.9|4858|4855|0
1596807000000|2020-08-07 13:30:00|4862.7|4859.7|4860.2|4858.4|4865.6|4863.8|4854.5|4852.7|0
1596807300000|2020-08-07 13:35:00|4858.2|4856.4|4842.2|4840.4|4862.7|4860.9|4842.2|4840.4|0
1596807600000|2020-08-07 13:40:00|4842.1|4840.3|4849.5|4847.7|4856.4|4854.6|4838.1|4836.3|0
1596807900000|2020-08-07 13:45:00|4849.4|4847.6|4861.3|4859.5|4862.5|4860.7|4845.7|4843.9|0
1596808200000|2020-08-07 13:50:00|4861.6|4859.8|4861.8|4860|4861.9|4860.1|4857.1|4855.3|0
1596808500000|2020-08-07 13:55:00|4861.9|4860.1|4868.6|4866.8|4870.1|4868.3|4857.7|4855.9|0
1596808800000|2020-08-07 14:00:00|4867.6|4865.8|4860.4|4858.6|4869.3|4867.5|4854.3|4852.5|0
1596809100000|2020-08-07 14:05:00|4860.7|4858.9|4864.8|4863|4864.8|4863|4851.9|4850.1|0
1596809400000|2020-08-07 14:10:00|4864.9|4863.1|4867.7|4865.9|4869.9|4868.1|4860.3|4858.5|0
1596809700000|2020-08-07 14:15:00|4867.8|4866|4859.5|4857.7|4869.6|4867.8|4859.5|4857.7|0
1596810000000|2020-08-07 14:20:00|4859.6|4857.8|4860.4|4858.6|4860.5|4858.7|4851|4849.2|0
1596810300000|2020-08-07 14:25:00|4860.3|4858.5|4865.9|4864.1|4866.4|4864.6|4860.3|4858.5|0
1596810600000|2020-08-07 14:30:00|4866|4864.2|4877.2|4875.4|4877.4|4875.6|4865.7|4863.9|0
1596810900000|2020-08-07 14:35:00|4877.3|4875.5|4871.7|4869.9|4877.9|4876.1|4868.5|4866.7|0
1596811200000|2020-08-07 14:40:00|4872|4870.2|4876.4|4874.6|4881.5|4879.7|4870.5|4868.7|0
1596811500000|2020-08-07 14:45:00|4876.3|4874.5|4884|4882.2|4885.8|4884|4874.4|4872.6|0
1596811800000|2020-08-07 14:50:00|4883|4881.2|4893.7|4891.9|4895.4|4893.6|4880|4878.2|0
1596812100000|2020-08-07 14:55:00|4893.6|4891.8|4889.3|4887.5|4895.3|4893.5|4889.3|4887.5|0
1596812400000|2020-08-07 15:00:00|4889.2|4887.4|4880.2|4878.4|4891.3|4889.5|4878.7|4876.9|0
1596812700000|2020-08-07 15:05:00|4880.3|4878.5|4876.8|4875|4881.1|4879.3|4875|4873.2|0
1596813000000|2020-08-07 15:10:00|4876.4|4874.6|4874.2|4872.4|4880.1|4878.3|4873.4|4871.6|0
1596813300000|2020-08-07 15:15:00|4874.3|4872.5|4860.6|4858.8|4874.6|4872.8|4859.9|4858.1|0
1596813600000|2020-08-07 15:20:00|4861.2|4859.4|4863.2|4861.4|4867.8|4866|4861.2|4859.4|0
1596813900000|2020-08-07 15:25:00|4863.1|4861.3|4858.2|4856.4|4866.7|4864.9|4857.3|4855.5|0
1596814200000|2020-08-07 15:30:00|4858.3|4856.5|4861.9|4860.1|4867|4865.2|4858.1|4856.3|0
1596814500000|2020-08-07 15:35:00|4862|4860.2|4853.5|4851.7|4863.7|4861.9|4851.7|4849.9|0
1596814800000|2020-08-07 15:40:00|4853.6|4851.8|4857|4855.2|4860.2|4858.4|4853.6|4851.8|0
1596815100000|2020-08-07 15:45:00|4857.1|4855.3|4858|4856.2|4860|4858.2|4854.9|4853.1|0
1596815400000|2020-08-07 15:50:00|4857.9|4856.1|4845|4843.2|4858|4856.2|4844.7|4842.9|0
1596815700000|2020-08-07 15:55:00|4844.9|4843.1|4829.8|4828|4846|4844.2|4829.5|4827.7|0
1596816000000|2020-08-07 16:00:00|4829.6|4827.8|4831.9|4830.1|4837.6|4835.8|4826.8|4825|0
1596816300000|2020-08-07 16:05:00|4831.6|4829.8|4829.7|4827.9|4833.8|4832|4825.8|4824|0
1596816600000|2020-08-07 16:10:00|4829.8|4828|4842.2|4840.4|4843|4841.2|4829.8|4828|0
1596816900000|2020-08-07 16:15:00|4842.1|4840.3|4842|4840.2|4845.1|4843.3|4838.4|4836.6|0
1596817200000|2020-08-07 16:20:00|4841.9|4840.1|4838.2|4836.4|4843.1|4841.3|4836|4834.2|0
1596817500000|2020-08-07 16:25:00|4838|4836.2|4842.5|4840.7|4844.2|4842.4|4838|4836.2|0
1596817800000|2020-08-07 16:30:00|4842.4|4840.6|4843.8|4842|4844.1|4842.3|4835.3|4833.5|0
1596818100000|2020-08-07 16:35:00|4843.6|4841.8|4841.3|4839.5|4847.5|4845.7|4840.4|4838.6|0
1596818400000|2020-08-07 16:40:00|4841|4839.2|4837.1|4835.3|4841.5|4839.7|4835.7|4833.9|0
1596818700000|2020-08-07 16:45:00|4836.9|4835.1|4816.9|4815.1|4837|4835.2|4816.9|4815.1|0
1596819000000|2020-08-07 16:50:00|4817|4815.2|4810.3|4808.5|4822.2|4820.4|4809.4|4807.6|0
1596819300000|2020-08-07 16:55:00|4810|4808.2|4809.8|4808|4814.9|4813.1|4806.1|4804.3|0
1596819600000|2020-08-07 17:00:00|4808.5|4806.7|4799.5|4797.7|4809.5|4807.7|4797.9|4796.1|0
1596819900000|2020-08-07 17:05:00|4799.4|4797.6|4791.5|4789.7|4803|4801.2|4791.2|4789.4|0
1596820200000|2020-08-07 17:10:00|4791.6|4789.8|4783.5|4781.7|4792.1|4790.3|4783.5|4781.7|0
1596820500000|2020-08-07 17:15:00|4783.2|4781.4|4784.1|4782.3|4794.6|4792.8|4778.8|4777|0
1596820800000|2020-08-07 17:20:00|4783.6|4781.8|4780.9|4779.1|4786.3|4784.5|4776.5|4774.7|0
1596821100000|2020-08-07 17:25:00|4781.1|4779.3|4789.7|4787.9|4790.4|4788.6|4781|4779.2|0
1596821400000|2020-08-07 17:30:00|4789.6|4787.8|4797.4|4795.6|4797.4|4795.6|4785.7|4783.9|0
1596821700000|2020-08-07 17:35:00|4797.7|4795.9|4803.4|4801.6|4806.2|4804.4|4796.9|4795.1|0
1596822000000|2020-08-07 17:40:00|4803.3|4801.5|4796|4794.2|4803.6|4801.8|4794.1|4792.3|0
1596822300000|2020-08-07 17:45:00|4796.1|4794.3|4779.6|4777.8|4797.6|4795.8|4778.3|4776.5|0
1596822600000|2020-08-07 17:50:00|4779.7|4777.9|4773.8|4772|4780.6|4778.8|4772.7|4770.9|0
1596822900000|2020-08-07 17:55:00|4773.9|4772.1|4773.8|4772|4782|4780.2|4771.3|4769.5|0
1596823200000|2020-08-07 18:00:00|4773.7|4771.9|4778.3|4776.5|4786.3|4784.5|4773.4|4771.6|0
1596823500000|2020-08-07 18:05:00|4779.2|4777.4|4765.4|4763.6|4780.6|4778.8|4760.8|4759|0
1596823800000|2020-08-07 18:10:00|4764.4|4762.6|4773.1|4771.3|4774.8|4773|4763.9|4762.1|0
1596824100000|2020-08-07 18:15:00|4773.2|4771.4|4760.8|4759|4773.2|4771.4|4760.6|4758.8|0
1596824400000|2020-08-07 18:20:00|4761.3|4759.5|4747.7|4745.9|4764.2|4762.4|4746.4|4744.6|0
1596824700000|2020-08-07 18:25:00|4747.8|4746|4749.6|4747.8|4756.2|4754.4|4746.4|4744.6|0
1596825000000|2020-08-07 18:30:00|4749.7|4747.9|4762.3|4760.5|4762.7|4760.9|4747.4|4745.6|0
1596825300000|2020-08-07 18:35:00|4762.2|4760.4|4764.2|4762.4|4767.8|4766|4759.8|4758|0
1596825600000|2020-08-07 18:40:00|4764.3|4762.5|4760.9|4759.1|4764.6|4762.8|4751.4|4749.6|0
1596825900000|2020-08-07 18:45:00|4760.8|4759|4765.3|4763.5|4768.8|4767|4755|4753.2|0
1596826200000|2020-08-07 18:50:00|4765.6|4763.8|4768.1|4766.3|4770.9|4769.1|4762.3|4760.5|0
1596826500000|2020-08-07 18:55:00|4768.2|4766.4|4773.5|4771.7|4775.3|4773.5|4767.2|4765.4|0
1596826800000|2020-08-07 19:00:00|4774|4772.2|4789.8|4788|4790.3|4788.5|4773.5|4771.7|0
1596827100000|2020-08-07 19:05:00|4789.6|4787.8|4784.6|4782.8|4789.6|4787.8|4779.8|4778|0
1596827400000|2020-08-07 19:10:00|4784.7|4782.9|4768.3|4766.5|4785.8|4784|4767.5|4765.7|0
1596827700000|2020-08-07 19:15:00|4768.6|4766.8|4782.5|4780.7|4783|4781.2|4768.6|4766.8|0
1596828000000|2020-08-07 19:20:00|4782.6|4780.8|4783.3|4781.5|4786.3|4784.5|4777.9|4776.1|0
1596828300000|2020-08-07 19:25:00|4783.1|4781.3|4774.8|4773|4790.1|4788.3|4773.6|4771.8|0
1596828600000|2020-08-07 19:30:00|4774.9|4773.1|4783.8|4782|4787|4785.2|4773.2|4771.4|0
1596828900000|2020-08-07 19:35:00|4783.1|4781.3|4793.4|4791.6|4793.8|4792|4781.6|4779.8|0
1596829200000|2020-08-07 19:40:00|4793.5|4791.7|4800.8|4799|4800.9|4799.1|4791.6|4789.8|0
1596829500000|2020-08-07 19:45:00|4801.1|4799.3|4807.4|4805.6|4808.5|4806.7|4799.4|4797.6|0
1596829800000|2020-08-07 19:50:00|4807.1|4805.3|4806.7|4804.9|4807.1|4805.3|4797.3|4795.5|0
1596830100000|2020-08-07 19:55:00|4806.9|4805.1|4808.3|4806.5|4809|4807.2|4804.6|4802.8|0
1596830400000|2020-08-07 20:00:00|4808.9|4805.9|4804.6|4801.6|4809.9|4806.9|4802.5|4799.5|0
1596830700000|2020-08-07 20:05:00|4804.7|4801.7|4805.3|4802.3|4807.9|4804.9|4804.5|4801.5|0
1596831000000|2020-08-07 20:10:00|4805.2|4802.2|4805|4802|4806.3|4803.3|4804.7|4801.7|0
1596831300000|2020-08-07 20:15:00|4805.1|4802.1|4805.2|4802.2|4805.7|4802.7|4800.4|4797.4|0
1596831600000|2020-08-07 20:20:00|4805.3|4802.3|4805|4802|4805.6|4802.6|4804.3|4801.3|0
1596831900000|2020-08-07 20:25:00|4805.1|4802.1|4805.2|4802.2|4806.7|4803.7|4804.8|4801.8|0
1596832200000|2020-08-07 20:30:00|4805.1|4802.1|4805.7|4802.7|4805.7|4802.7|4804.8|4801.8|0
1596832500000|2020-08-07 20:35:00|4805.6|4802.6|4805.2|4802.2|4805.8|4802.8|4805.2|4802.2|0
1596832800000|2020-08-07 20:40:00|4805.3|4802.3|4806.3|4803.3|4806.4|4803.4|4804.8|4801.8|0
1596833100000|2020-08-07 20:45:00|4806.4|4803.4|4806.7|4803.7|4807.1|4804.1|4806.4|4803.4|0
1596833400000|2020-08-07 20:50:00|4806.5|4803.5|4807.4|4804.4|4807.4|4804.4|4806.3|4803.3|0
1596833700000|2020-08-07 20:55:00|4807.3|4804.3|4807.1|4804.1|4807.8|4804.8|4806.9|4803.9|0
1597010400000|2020-08-09 22:00:00|4803.8|4798.8|4805.4|4800.4|4807.4|4802.4|4803.1|4798.1|0
1597010700000|2020-08-09 22:05:00|4805.3|4800.3|4807.6|4802.6|4809|4804|4805.3|4800.3|0
1597011000000|2020-08-09 22:10:00|4807.7|4802.7|4809.7|4804.7|4810.5|4805.5|4807.7|4802.7|0
1597011300000|2020-08-09 22:15:00|4809.8|4804.8|4808.7|4803.7|4812.4|4807.4|4808.1|4803.1|0
1597011600000|2020-08-09 22:20:00|4808.6|4803.6|4787.4|4782.4|4809|4804|4786.7|4781.7|0
1597011900000|2020-08-09 22:25:00|4787.6|4782.6|4788.1|4783.1|4790.5|4785.5|4785|4780|0
1597012200000|2020-08-09 22:30:00|4787.7|4782.7|4792.1|4787.1|4793|4788|4787.4|4782.4|0
1597012500000|2020-08-09 22:35:00|4791.9|4786.9|4790.7|4785.7|4793.2|4788.2|4790.5|4785.5|0
1597012800000|2020-08-09 22:40:00|4790.8|4785.8|4794.9|4789.9|4795.2|4790.2|4790.7|4785.7|0
1597013100000|2020-08-09 22:45:00|4795|4790|4789.1|4784.1|4795.7|4790.7|4789.1|4784.1|0
1597013400000|2020-08-09 22:50:00|4789.2|4784.2|4790.7|4785.7|4791.4|4786.4|4789.2|4784.2|0
1597013700000|2020-08-09 22:55:00|4790.9|4785.9|4788.8|4783.8|4791.8|4786.8|4788.7|4783.7|0
1597014000000|2020-08-09 23:00:00|4789|4784|4789.8|4784.8|4792.6|4787.6|4789|4784|0
1597014300000|2020-08-09 23:05:00|4789.9|4784.9|4794.1|4789.1|4794.5|4789.5|4789.8|4784.8|0
1597014600000|2020-08-09 23:10:00|4794.2|4789.2|4794.7|4789.7|4795.3|4790.3|4793.5|4788.5|0
1597014900000|2020-08-09 23:15:00|4794.9|4789.9|4793.8|4788.8|4794.9|4789.9|4793.2|4788.2|0
1597015200000|2020-08-09 23:20:00|4793.9|4788.9|4794|4789|4794.5|4789.5|4791.6|4786.6|0
1597015500000|2020-08-09 23:25:00|4793.8|4788.8|4792.5|4787.5|4794.3|4789.3|4790.7|4785.7|0
1597015800000|2020-08-09 23:30:00|4792.6|4787.6|4797.6|4792.6|4797.7|4792.7|4792.3|4787.3|0
1597016100000|2020-08-09 23:35:00|4797.5|4792.5|4801.4|4796.4|4802.1|4797.1|4797.4|4792.4|0
1597016400000|2020-08-09 23:40:00|4801.6|4796.6|4802.3|4797.3|4803.4|4798.4|4801|4796|0
1597016700000|2020-08-09 23:45:00|4802.2|4797.2|4801.2|4796.2|4802.2|4797.2|4800.9|4795.9|0
1597017000000|2020-08-09 23:50:00|4801.3|4796.3|4800.1|4795.1|4801.8|4796.8|4799.3|4794.3|0
1597017300000|2020-08-09 23:55:00|4800|4795|4800.9|4795.9|4802|4797|4799.1|4794.1|0
1597017600000|2020-08-10 00:00:00|4801|4796|4801.8|4796.8|4801.8|4796.8|4798.2|4793.2|0
1597017900000|2020-08-10 00:05:00|4801.7|4796.7|4801.4|4796.4|4802.8|4797.8|4800.6|4795.6|0
1597018200000|2020-08-10 00:10:00|4801.3|4796.3|4803.4|4798.4|4805.3|4800.3|4801.3|4796.3|0
1597018500000|2020-08-10 00:15:00|4803.3|4798.3|4805.5|4800.5|4806.7|4801.7|4803.3|4798.3|0
1597018800000|2020-08-10 00:20:00|4805.7|4800.7|4802.1|4797.1|4805.7|4800.7|4801.3|4796.3|0
1597019100000|2020-08-10 00:25:00|4802.2|4797.2|4801.1|4796.1|4803|4798|4800.5|4795.5|0
1597019400000|2020-08-10 00:30:00|4801|4796|4799.6|4794.6|4802.2|4797.2|4798.8|4793.8|0
1597019700000|2020-08-10 00:35:00|4799.7|4794.7|4797.9|4792.9|4800.5|4795.5|4797|4792|0
1597020000000|2020-08-10 00:40:00|4797.7|4792.7|4799.5|4794.5|4800.5|4795.5|4797.4|4792.4|0
1597020300000|2020-08-10 00:45:00|4799.6|4794.6|4802.3|4797.3|4802.6|4797.6|4799.1|4794.1|0
1597020600000|2020-08-10 00:50:00|4802.4|4797.4|4804.7|4799.7|4806.4|4801.4|4802.4|4797.4|0
1597020900000|2020-08-10 00:55:00|4804.9|4799.9|4801.6|4796.6|4805|4800|4801.3|4796.3|0
1597021200000|2020-08-10 01:00:00|4801.5|4796.5|4793.9|4788.9|4801.5|4796.5|4793.6|4788.6|0
1597021500000|2020-08-10 01:05:00|4793.8|4788.8|4794.7|4789.7|4796.3|4791.3|4793.7|4788.7|0
1597021800000|2020-08-10 01:10:00|4794.6|4789.6|4797.3|4792.3|4798.7|4793.7|4792.7|4787.7|0
1597022100000|2020-08-10 01:15:00|4797.5|4792.5|4795|4790|4799.3|4794.3|4794.6|4789.6|0
1597022400000|2020-08-10 01:20:00|4794.9|4789.9|4793.8|4788.8|4795|4790|4792.6|4787.6|0
1597022700000|2020-08-10 01:25:00|4794.5|4789.5|4795.1|4790.1|4797.2|4792.2|4794.5|4789.5|0
1597023000000|2020-08-10 01:30:00|4795.2|4790.2|4796.6|4791.6|4796.7|4791.7|4793.3|4788.3|0
1597023300000|2020-08-10 01:35:00|4796.5|4791.5|4799.6|4794.6|4801.1|4796.1|4796.3|4791.3|0
1597023600000|2020-08-10 01:40:00|4799.5|4794.5|4798.3|4793.3|4799.5|4794.5|4797.8|4792.8|0
1597023900000|2020-08-10 01:45:00|4798.4|4793.4|4798.7|4793.7|4798.8|4793.8|4794.1|4789.1|0
1597024200000|2020-08-10 01:50:00|4798.4|4793.4|4795.4|4790.4|4799.3|4794.3|4794.1|4789.1|0
1597024500000|2020-08-10 01:55:00|4795.3|4790.3|4794.4|4789.4|4797.8|4792.8|4794.1|4789.1|0
1597024800000|2020-08-10 02:00:00|4794.3|4789.3|4796|4791|4797.5|4792.5|4792|4787|0
1597025100000|2020-08-10 02:05:00|4795.9|4790.9|4798.5|4793.5|4799.7|4794.7|4795.1|4790.1|0
1597025400000|2020-08-10 02:10:00|4798.6|4793.6|4801.4|4796.4|4801.4|4796.4|4798.5|4793.5|0
1597025700000|2020-08-10 02:15:00|4801.5|4796.5|4800.6|4795.6|4803.4|4798.4|4800.1|4795.1|0
1597026000000|2020-08-10 02:20:00|4800.5|4795.5|4800|4795|4801.3|4796.3|4800|4795|0
1597026300000|2020-08-10 02:25:00|4800.1|4795.1|4800.5|4795.5|4801.2|4796.2|4799.7|4794.7|0
1597026600000|2020-08-10 02:30:00|4800.6|4795.6|4801.1|4796.1|4802.7|4797.7|4800.5|4795.5|0
1597026900000|2020-08-10 02:35:00|4801.2|4796.2|4800.2|4795.2|4801.2|4796.2|4798.9|4793.9|0
1597027200000|2020-08-10 02:40:00|4800.1|4795.1|4801.3|4796.3|4802.8|4797.8|4799.7|4794.7|0
1597027500000|2020-08-10 02:45:00|4801.4|4796.4|4800.6|4795.6|4801.6|4796.6|4797.7|4792.7|0
1597027800000|2020-08-10 02:50:00|4800.7|4795.7|4801.4|4796.4|4803.7|4798.7|4800.6|4795.6|0
1597028100000|2020-08-10 02:55:00|4801.3|4796.3|4802.8|4797.8|4803.9|4798.9|4801.1|4796.1|0
1597028400000|2020-08-10 03:00:00|4803.1|4798.1|4803.1|4798.1|4804.9|4799.9|4802.7|4797.7|0
1597028700000|2020-08-10 03:05:00|4803|4798|4802.9|4797.9|4804.1|4799.1|4802.1|4797.1|0
1597029000000|2020-08-10 03:10:00|4802.5|4797.5|4802.1|4797.1|4803.5|4798.5|4801.2|4796.2|0
1597029300000|2020-08-10 03:15:00|4802.2|4797.2|4803|4798|4803.5|4798.5|4802.1|4797.1|0
1597029600000|2020-08-10 03:20:00|4803.1|4798.1|4804.5|4799.5|4804.8|4799.8|4802.6|4797.6|0
1597029900000|2020-08-10 03:25:00|4804.4|4799.4|4803.7|4798.7|4804.4|4799.4|4802.8|4797.8|0
1597030200000|2020-08-10 03:30:00|4803.5|4798.5|4802.6|4797.6|4804.4|4799.4|4802.5|4797.5|0
1597030500000|2020-08-10 03:35:00|4802.5|4797.5|4801|4796|4803.5|4798.5|4800.9|4795.9|0
1597030800000|2020-08-10 03:40:00|4800.9|4795.9|4802.3|4797.3|4802.3|4797.3|4800.9|4795.9|0
1597031100000|2020-08-10 03:45:00|4802.7|4797.7|4803.1|4798.1|4803.7|4798.7|4802.4|4797.4|0
1597031400000|2020-08-10 03:50:00|4803.4|4798.4|4805|4800|4805.3|4800.3|4803.1|4798.1|0
1597031700000|2020-08-10 03:55:00|4805.1|4800.1|4803.7|4798.7|4805.3|4800.3|4803.5|4798.5|0
1597032000000|2020-08-10 04:00:00|4803.8|4798.8|4804.2|4799.2|4805.5|4800.5|4802.7|4797.7|0
1597032300000|2020-08-10 04:05:00|4804.1|4799.1|4803.8|4798.8|4805.2|4800.2|4803.4|4798.4|0
1597032600000|2020-08-10 04:10:00|4803.7|4798.7|4803.8|4798.8|4804.4|4799.4|4803.7|4798.7|0
1597032900000|2020-08-10 04:15:00|4803.9|4798.9|4804.7|4799.7|4805.1|4800.1|4803.8|4798.8|0
1597033200000|2020-08-10 04:20:00|4804.6|4799.6|4806.8|4801.8|4807.6|4802.6|4804.4|4799.4|0
1597033500000|2020-08-10 04:25:00|4806.9|4801.9|4806.6|4801.6|4807.6|4802.6|4806.2|4801.2|0
1597033800000|2020-08-10 04:30:00|4806.8|4801.8|4807.3|4802.3|4807.5|4802.5|4806.6|4801.6|0
1597034100000|2020-08-10 04:35:00|4807.2|4802.2|4807.3|4802.3|4807.4|4802.4|4806.6|4801.6|0
1597034400000|2020-08-10 04:40:00|4807.5|4802.5|4806.3|4801.3|4807.6|4802.6|4805.8|4800.8|0
1597034700000|2020-08-10 04:45:00|4806.2|4801.2|4805.8|4800.8|4806.3|4801.3|4805.2|4800.2|0
1597035000000|2020-08-10 04:50:00|4805.7|4800.7|4806.5|4801.5|4806.5|4801.5|4804.9|4799.9|0
1597035300000|2020-08-10 04:55:00|4806.4|4801.4|4806.5|4801.5|4806.5|4801.5|4805.8|4800.8|0
1597035600000|2020-08-10 05:00:00|4806.6|4801.6|4806.8|4801.8|4808.6|4803.6|4806|4801|0
1597035900000|2020-08-10 05:05:00|4807|4802|4807.6|4802.6|4808.3|4803.3|4807|4802|0
1597036200000|2020-08-10 05:10:00|4807.7|4802.7|4809.7|4804.7|4809.7|4804.7|4807.5|4802.5|0
1597036500000|2020-08-10 05:15:00|4809.6|4804.6|4809.7|4804.7|4810.1|4805.1|4808.2|4803.2|0
1597036800000|2020-08-10 05:20:00|4809.8|4804.8|4810.8|4805.8|4812.1|4807.1|4809.6|4804.6|0
1597037100000|2020-08-10 05:25:00|4811.1|4806.1|4811.1|4806.1|4811.8|4806.8|4808.4|4803.4|0
1597037400000|2020-08-10 05:30:00|4811.2|4806.2|4811.6|4806.6|4812.5|4807.5|4811.1|4806.1|0
1597037700000|2020-08-10 05:35:00|4811.8|4806.8|4812.5|4807.5|4813.1|4808.1|4810.8|4805.8|0
1597038000000|2020-08-10 05:40:00|4812.7|4807.7|4811.8|4806.8|4813.1|4808.1|4811.4|4806.4|0
1597038300000|2020-08-10 05:45:00|4811.9|4806.9|4810.9|4805.9|4812.4|4807.4|4810.1|4805.1|0
1597038600000|2020-08-10 05:50:00|4811|4806|4812.9|4807.9|4813.3|4808.3|4810.7|4805.7|0
1597038900000|2020-08-10 05:55:00|4812.8|4807.8|4813|4808|4813.4|4808.4|4812.6|4807.6|0
1597039200000|2020-08-10 06:00:00|4812.8|4807.8|4811.6|4806.6|4813|4808|4810|4805|0
1597039500000|2020-08-10 06:05:00|4811.7|4806.7|4811.7|4806.7|4812.3|4807.3|4809.2|4804.2|0
1597039800000|2020-08-10 06:10:00|4811.6|4806.6|4809.7|4804.7|4811.7|4806.7|4809.1|4804.1|0
1597040100000|2020-08-10 06:15:00|4809.5|4804.5|4810.3|4805.3|4810.9|4805.9|4808.2|4803.2|0
1597040400000|2020-08-10 06:20:00|4810.4|4805.4|4810.4|4805.4|4810.8|4805.8|4809.2|4804.2|0
1597040700000|2020-08-10 06:25:00|4810.2|4805.2|4809.4|4804.4|4810.3|4805.3|4808.4|4803.4|0
1597041000000|2020-08-10 06:30:00|4809.7|4804.7|4807.2|4802.2|4810.2|4805.2|4806.8|4801.8|0
1597041300000|2020-08-10 06:35:00|4807.3|4802.3|4808.1|4803.1|4808.3|4803.3|4807.1|4802.1|0
1597041600000|2020-08-10 06:40:00|4807.9|4802.9|4808.5|4803.5|4809.1|4804.1|4807.1|4802.1|0
1597041900000|2020-08-10 06:45:00|4808.3|4803.3|4807.3|4802.3|4808.7|4803.7|4807.1|4802.1|0
1597042200000|2020-08-10 06:50:00|4807.2|4802.2|4812.7|4807.7|4812.7|4807.7|4807.2|4802.2|0
1597042500000|2020-08-10 06:55:00|4812.6|4807.6|4812|4807|4813.9|4808.9|4810.4|4805.4|0
1597042800000|2020-08-10 07:00:00|4812.1|4807.1|4812.6|4807.6|4813|4808|4806.5|4801.5|0
1597043100000|2020-08-10 07:05:00|4812.3|4807.3|4814.5|4809.5|4815.5|4810.5|4810.7|4805.7|0
1597043400000|2020-08-10 07:10:00|4814.3|4809.3|4816.5|4811.5|4818|4813|4814.3|4809.3|0
1597043700000|2020-08-10 07:15:00|4816.4|4811.4|4819.8|4814.8|4820.3|4815.3|4814.3|4809.3|0
1597044000000|2020-08-10 07:20:00|4819.6|4814.6|4821.2|4816.2|4823.1|4818.1|4819.6|4814.6|0
1597044300000|2020-08-10 07:25:00|4821.3|4816.3|4821.2|4816.2|4822.2|4817.2|4819.2|4814.2|0
1597044600000|2020-08-10 07:30:00|4821.4|4816.4|4820.8|4815.8|4822.3|4817.3|4819.1|4814.1|0
1597044900000|2020-08-10 07:35:00|4820.7|4815.7|4819.4|4814.4|4821.3|4816.3|4818.2|4813.2|0
1597045200000|2020-08-10 07:40:00|4819.3|4814.3|4818.4|4813.4|4820.1|4815.1|4816.6|4811.6|0
1597045500000|2020-08-10 07:45:00|4818.2|4813.2|4819.5|4814.5|4819.9|4814.9|4816.4|4811.4|0
1597045800000|2020-08-10 07:50:00|4819.6|4814.6|4817.3|4812.3|4821.2|4816.2|4815.4|4810.4|0
1597046100000|2020-08-10 07:55:00|4817.2|4812.2|4820.3|4815.3|4820.3|4815.3|4815.8|4810.8|0
1597046400000|2020-08-10 08:00:00|4820.4|4815.4|4841.3|4838.3|4855.6|4852.6|4819.2|4814.2|0
1597046700000|2020-08-10 08:05:00|4841|4838|4838.9|4835.9|4843.9|4840.9|4838.3|4835.3|0
1597047000000|2020-08-10 08:10:00|4838.8|4835.8|4837.6|4834.6|4838.9|4835.9|4830.6|4827.6|0
1597047300000|2020-08-10 08:15:00|4836.9|4833.9|4844|4841|4845.9|4842.9|4836.3|4833.3|0
1597047600000|2020-08-10 08:20:00|4843.1|4840.1|4841.4|4838.4|4844.1|4841.1|4841.4|4838.4|0
1597047900000|2020-08-10 08:25:00|4841.1|4838.1|4844.8|4841.8|4845.7|4842.7|4840.9|4837.9|0
1597048200000|2020-08-10 08:30:00|4844.3|4841.3|4844|4841|4845.3|4842.3|4842.5|4839.5|0
1597048500000|2020-08-10 08:35:00|4843.8|4840.8|4840.3|4837.3|4844.8|4841.8|4839.6|4836.6|0
1597048800000|2020-08-10 08:40:00|4840.2|4837.2|4836.4|4833.4|4840.2|4837.2|4835.9|4832.9|0
1597049100000|2020-08-10 08:45:00|4836.3|4833.3|4832.8|4829.8|4836.5|4833.5|4832.8|4829.8|0
1597049400000|2020-08-10 08:50:00|4832.2|4829.2|4831.4|4828.4|4832.5|4829.5|4828.5|4825.5|0
1597049700000|2020-08-10 08:55:00|4831.5|4828.5|4830.4|4827.4|4831.7|4828.7|4828.7|4825.7|0
1597050000000|2020-08-10 09:00:00|4830.3|4827.3|4829.9|4826.9|4830.6|4827.6|4828.8|4825.8|0
1597050300000|2020-08-10 09:05:00|4830|4827|4830.4|4827.4|4831.1|4828.1|4828.7|4825.7|0
1597050600000|2020-08-10 09:10:00|4830.7|4827.7|4832.1|4829.1|4832.1|4829.1|4829.5|4826.5|0
1597050900000|2020-08-10 09:15:00|4832.4|4829.4|4835.1|4832.1|4835.4|4832.4|4831.4|4828.4|0
1597051200000|2020-08-10 09:20:00|4834.8|4831.8|4834.7|4831.7|4837|4834|4833.1|4830.1|0
1597051500000|2020-08-10 09:25:00|4834.5|4831.5|4836.1|4833.1|4837.3|4834.3|4834.5|4831.5|0
1597051800000|2020-08-10 09:30:00|4836.2|4833.2|4834.7|4831.7|4836.7|4833.7|4833|4830|0
1597052100000|2020-08-10 09:35:00|4834.4|4831.4|4836.9|4833.9|4837.2|4834.2|4834|4831|0
1597052400000|2020-08-10 09:40:00|4836.8|4833.8|4835.2|4832.2|4837.1|4834.1|4834.9|4831.9|0
1597052700000|2020-08-10 09:45:00|4834.9|4831.9|4832.3|4829.3|4834.9|4831.9|4832.1|4829.1|0
1597053000000|2020-08-10 09:50:00|4832.6|4829.6|4832.3|4829.3|4833.9|4830.9|4830.8|4827.8|0
1597053300000|2020-08-10 09:55:00|4832.7|4829.7|4832.9|4829.9|4833.3|4830.3|4832.1|4829.1|0
1597053600000|2020-08-10 10:00:00|4832.7|4829.7|4831.9|4828.9|4833.3|4830.3|4831|4828|0
1597053900000|2020-08-10 10:05:00|4832.1|4829.1|4833.3|4830.3|4834.2|4831.2|4830.6|4827.6|0
1597054200000|2020-08-10 10:10:00|4832.9|4829.9|4833.8|4830.8|4834.9|4831.9|4832.3|4829.3|0
1597054500000|2020-08-10 10:15:00|4834.2|4831.2|4833.7|4830.7|4835.2|4832.2|4833.3|4830.3|0
1597054800000|2020-08-10 10:20:00|4834.1|4831.1|4833.6|4830.6|4835.4|4832.4|4832.6|4829.6|0
1597055100000|2020-08-10 10:25:00|4834|4831|4835.8|4832.8|4835.8|4832.8|4832.4|4829.4|0
1597055400000|2020-08-10 10:30:00|4835.9|4832.9|4832.7|4829.7|4836|4833|4832.2|4829.2|0
1597055700000|2020-08-10 10:35:00|4833.5|4830.5|4834.4|4831.4|4834.4|4831.4|4832.6|4829.6|0
1597056000000|2020-08-10 10:40:00|4833.9|4830.9|4832.9|4829.9|4835.5|4832.5|4832.9|4829.9|0
1597056300000|2020-08-10 10:45:00|4833.4|4830.4|4831.2|4828.2|4834.6|4831.6|4831.1|4828.1|0
1597056600000|2020-08-10 10:50:00|4831.4|4828.4|4833.3|4830.3|4833.4|4830.4|4831.2|4828.2|0
1597056900000|2020-08-10 10:55:00|4833.2|4830.2|4833.9|4830.9|4834.1|4831.1|4833.2|4830.2|0
1597057200000|2020-08-10 11:00:00|4835|4832|4828.9|4825.9|4837.3|4834.3|4828.6|4825.6|0
1597057500000|2020-08-10 11:05:00|4828.8|4825.8|4822.5|4819.5|4830.1|4827.1|4819.5|4816.5|0
1597057800000|2020-08-10 11:10:00|4822.6|4819.6|4822.1|4819.1|4823.7|4820.7|4820.1|4817.1|0
1597058100000|2020-08-10 11:15:00|4822.2|4819.2|4822.2|4819.2|4823.2|4820.2|4819.6|4816.6|0
1597058400000|2020-08-10 11:20:00|4822.4|4819.4|4826.2|4823.2|4826.5|4823.5|4821.9|4818.9|0
1597058700000|2020-08-10 11:25:00|4826.3|4823.3|4827.8|4824.8|4828.4|4825.4|4826|4823|0
1597059000000|2020-08-10 11:30:00|4827.4|4824.4|4827.7|4824.7|4828.1|4825.1|4826.1|4823.1|0
1597059300000|2020-08-10 11:35:00|4828.3|4825.3|4824.6|4821.6|4828.4|4825.4|4823.5|4820.5|0
1597059600000|2020-08-10 11:40:00|4824.7|4821.7|4827.7|4824.7|4828.9|4825.9|4824.6|4821.6|0
1597059900000|2020-08-10 11:45:00|4828.7|4825.7|4830.7|4827.7|4831.6|4828.6|4828.6|4825.6|0
1597060200000|2020-08-10 11:50:00|4830.6|4827.6|4833.4|4830.4|4834.1|4831.1|4830|4827|0
1597060500000|2020-08-10 11:55:00|4833.5|4830.5|4831.6|4828.6|4834.1|4831.1|4831.2|4828.2|0
1597060800000|2020-08-10 12:00:00|4831.4|4828.4|4826.5|4823.5|4831.4|4828.4|4823.7|4820.7|0
1597061100000|2020-08-10 12:05:00|4826.7|4823.7|4827.2|4824.2|4828.7|4825.7|4826|4823|0
1597061400000|2020-08-10 12:10:00|4827.1|4824.1|4826.5|4823.5|4829.4|4826.4|4825.5|4822.5|0
1597061700000|2020-08-10 12:15:00|4826.6|4823.6|4827|4824|4827.9|4824.9|4825.7|4822.7|0
1597062000000|2020-08-10 12:20:00|4826.9|4823.9|4826.9|4823.9|4827.6|4824.6|4824|4821|0
1597062300000|2020-08-10 12:25:00|4826.8|4823.8|4826|4823|4827.3|4824.3|4824.7|4821.7|0
1597062600000|2020-08-10 12:30:00|4825.9|4822.9|4824.9|4821.9|4826.1|4823.1|4824.8|4821.8|0
1597062900000|2020-08-10 12:35:00|4825|4822|4822.2|4819.2|4825.4|4822.4|4821|4818|0
1597063200000|2020-08-10 12:40:00|4822|4819|4823|4820|4825|4822|4822|4819|0
1597063500000|2020-08-10 12:45:00|4822.8|4819.8|4826.8|4823.8|4826.9|4823.9|4822.3|4819.3|0
1597063800000|2020-08-10 12:50:00|4826.9|4823.9|4825.9|4822.9|4829.6|4826.6|4825.8|4822.8|0
1597064100000|2020-08-10 12:55:00|4826.3|4823.3|4824.5|4821.5|4826.3|4823.3|4823.1|4820.1|0
1597064400000|2020-08-10 13:00:00|4824.6|4821.6|4822.9|4819.9|4827.9|4824.9|4822.9|4819.9|0
1597064700000|2020-08-10 13:05:00|4823.2|4820.2|4820.7|4817.7|4823.2|4820.2|4819.2|4816.2|0
1597065000000|2020-08-10 13:10:00|4820.8|4817.8|4819.7|4816.7|4824.7|4821.7|4819.1|4816.1|0
1597065300000|2020-08-10 13:15:00|4819.8|4816.8|4824.6|4821.6|4824.7|4821.7|4819.6|4816.6|0
1597065600000|2020-08-10 13:20:00|4824.5|4821.5|4823.6|4820.6|4825.2|4822.2|4823|4820|0
1597065900000|2020-08-10 13:25:00|4823.3|4820.3|4827.1|4824.1|4828.8|4825.8|4823.3|4820.3|0
1597066200000|2020-08-10 13:30:00|4825.1|4822.1|4829.9|4828.1|4838.2|4836.4|4823.2|4821|0
1597066500000|2020-08-10 13:35:00|4829.7|4827.9|4842|4840.2|4853.1|4851.3|4829.7|4827.9|0
1597066800000|2020-08-10 13:40:00|4841.8|4840|4854.2|4852.4|4857.4|4855.6|4841.8|4840|0
1597067100000|2020-08-10 13:45:00|4854|4852.2|4843.2|4841.4|4858.5|4856.7|4841.8|4840|0
1597067400000|2020-08-10 13:50:00|4843.3|4841.5|4823.9|4822.1|4848.8|4847|4818.7|4816.9|0
1597067700000|2020-08-10 13:55:00|4824|4822.2|4797.2|4795.4|4825.4|4823.6|4788.6|4786.8|0
1597068000000|2020-08-10 14:00:00|4797.8|4796|4792.7|4790.9|4804|4802.2|4788.6|4786.8|0
1597068300000|2020-08-10 14:05:00|4792.2|4790.4|4794.2|4792.4|4798.7|4796.9|4787|4785.2|0
1597068600000|2020-08-10 14:10:00|4794|4792.2|4796.5|4794.7|4802.1|4800.3|4792|4790.2|0
1597068900000|2020-08-10 14:15:00|4797.1|4795.3|4791.4|4789.6|4797.3|4795.5|4785|4783.2|0
1597069200000|2020-08-10 14:20:00|4791.5|4789.7|4778.2|4776.4|4792.3|4790.5|4775.1|4773.3|0
1597069500000|2020-08-10 14:25:00|4778.3|4776.5|4781.3|4779.5|4788.1|4786.3|4776.7|4774.9|0
1597069800000|2020-08-10 14:30:00|4781.2|4779.4|4773.9|4772.1|4781.8|4780|4766.3|4764.5|0
1597070100000|2020-08-10 14:35:00|4774|4772.2|4766.2|4764.4|4777.8|4776|4766.2|4764.4|0
1597070400000|2020-08-10 14:40:00|4766.3|4764.5|4760.7|4758.9|4771.9|4770.1|4760.6|4758.8|0
1597070700000|2020-08-10 14:45:00|4761|4759.2|4744.3|4742.5|4763.2|4761.4|4740.9|4739.1|0
1597071000000|2020-08-10 14:50:00|4743.9|4742.1|4733|4731.2|4744.9|4743.1|4724.3|4722.5|0
1597071300000|2020-08-10 14:55:00|4733.3|4731.5|4713.3|4711.5|4734.8|4733|4711|4709.2|0
1597071600000|2020-08-10 15:00:00|4713.2|4711.4|4729.5|4727.7|4732.9|4731.1|4706.3|4704.5|0
1597071900000|2020-08-10 15:05:00|4729.1|4727.3|4737.2|4735.4|4738.8|4737|4724.8|4723|0
1597072200000|2020-08-10 15:10:00|4737.6|4735.8|4744.6|4742.8|4746.1|4744.3|4736.2|4734.4|0
1597072500000|2020-08-10 15:15:00|4745.1|4743.3|4741|4739.2|4749.8|4748|4739.7|4737.9|0
1597072800000|2020-08-10 15:20:00|4741.8|4740|4747.1|4745.3|4747.6|4745.8|4736.5|4734.7|0
1597073100000|2020-08-10 15:25:00|4747.3|4745.5|4759.2|4757.4|4761.5|4759.7|4746.5|4744.7|0
1597073400000|2020-08-10 15:30:00|4759.5|4757.7|4759.3|4757.5|4765.5|4763.7|4755.2|4753.4|0
1597073700000|2020-08-10 15:35:00|4759.2|4757.4|4759.7|4757.9|4764.8|4763|4755.9|4754.1|0
1597074000000|2020-08-10 15:40:00|4759.5|4757.7|4750.6|4748.8|4759.9|4758.1|4750.4|4748.6|0
1597074300000|2020-08-10 15:45:00|4750.4|4748.6|4756|4754.2|4759.3|4757.5|4745|4743.2|0
1597074600000|2020-08-10 15:50:00|4756.4|4754.6|4776.2|4774.4|4777.7|4775.9|4756.1|4754.3|0
1597074900000|2020-08-10 15:55:00|4775.4|4773.6|4773.5|4771.7|4779.1|4777.3|4773.3|4771.5|0
1597075200000|2020-08-10 16:00:00|4774.7|4772.9|4772.7|4770.9|4777.8|4776|4769.5|4767.7|0
1597075500000|2020-08-10 16:05:00|4773|4771.2|4772.7|4770.9|4775.3|4773.5|4770.2|4768.4|0
1597075800000|2020-08-10 16:10:00|4772.8|4771|4765.2|4763.4|4772.8|4771|4763.1|4761.3|0
1597076100000|2020-08-10 16:15:00|4764.7|4762.9|4772.2|4770.4|4773.2|4771.4|4764.7|4762.9|0
1597076400000|2020-08-10 16:20:00|4772.1|4770.3|4765.3|4763.5|4773.8|4772|4763.6|4761.8|0
1597076700000|2020-08-10 16:25:00|4765.7|4763.9|4760.3|4758.5|4769|4767.2|4760.3|4758.5|0
1597077000000|2020-08-10 16:30:00|4760.4|4758.6|4766.3|4764.5|4766.3|4764.5|4757.8|4756|0
1597077300000|2020-08-10 16:35:00|4766.5|4764.7|4770|4768.2|4773|4771.2|4765.7|4763.9|0
1597077600000|2020-08-10 16:40:00|4770.2|4768.4|4785.7|4783.9|4786.5|4784.7|4769.7|4767.9|0
1597077900000|2020-08-10 16:45:00|4785.8|4784|4790|4788.2|4791|4789.2|4785.2|4783.4|0
1597078200000|2020-08-10 16:50:00|4790.2|4788.4|4789.8|4788|4792.1|4790.3|4786.8|4785|0
1597078500000|2020-08-10 16:55:00|4789.9|4788.1|4789.6|4787.8|4793.9|4792.1|4788.6|4786.8|0
1597078800000|2020-08-10 17:00:00|4789.7|4787.9|4789.9|4788.1|4792.2|4790.4|4787.2|4785.4|0
1597079100000|2020-08-10 17:05:00|4790.1|4788.3|4800|4798.2|4800|4798.2|4788.2|4786.4|0
1597079400000|2020-08-10 17:10:00|4800.5|4798.7|4800.7|4798.9|4809.4|4807.6|4800.1|4798.3|0
1597079700000|2020-08-10 17:15:00|4800.6|4798.8|4797.8|4796|4805.4|4803.6|4793.1|4791.3|0
1597080000000|2020-08-10 17:20:00|4797.9|4796.1|4800.6|4798.8|4802|4800.2|4794|4792.2|0
1597080300000|2020-08-10 17:25:00|4800.7|4798.9|4796|4794.2|4803.8|4802|4791.3|4789.5|0
1597080600000|2020-08-10 17:30:00|4796.5|4794.7|4792.3|4790.5|4798.3|4796.5|4791.1|4789.3|0
1597080900000|2020-08-10 17:35:00|4792.2|4790.4|4791.2|4789.4|4793.7|4791.9|4787.1|4785.3|0
1597081200000|2020-08-10 17:40:00|4791.1|4789.3|4781.2|4779.4|4791.2|4789.4|4781.1|4779.3|0
1597081500000|2020-08-10 17:45:00|4781.5|4779.7|4776.9|4775.1|4782|4780.2|4775.9|4774.1|0
1597081800000|2020-08-10 17:50:00|4777.1|4775.3|4777.5|4775.7|4777.8|4776|4775.1|4773.3|0
1597082100000|2020-08-10 17:55:00|4777.6|4775.8|4772.3|4770.5|4779.6|4777.8|4770.7|4768.9|0
1597082400000|2020-08-10 18:00:00|4772.8|4771|4781.2|4779.4|4781.8|4780|4771.1|4769.3|0
1597082700000|2020-08-10 18:05:00|4781.1|4779.3|4775.7|4773.9|4781.8|4780|4775.7|4773.9|0
1597083000000|2020-08-10 18:10:00|4775.6|4773.8|4769.5|4767.7|4776.2|4774.4|4768.8|4767|0
1597083300000|2020-08-10 18:15:00|4770|4768.2|4774.1|4772.3|4774.5|4772.7|4770|4768.2|0
1597083600000|2020-08-10 18:20:00|4774|4772.2|4777.9|4776.1|4779.2|4777.4|4771.2|4769.4|0
1597083900000|2020-08-10 18:25:00|4778|4776.2|4777.9|4776.1|4778.8|4777|4772.4|4770.6|0
1597084200000|2020-08-10 18:30:00|4778.1|4776.3|4774.6|4772.8|4779.2|4777.4|4772.6|4770.8|0
1597084500000|2020-08-10 18:35:00|4774.7|4772.9|4776.9|4775.1|4779.5|4777.7|4773.8|4772|0
1597084800000|2020-08-10 18:40:00|4777|4775.2|4774.8|4773|4780.5|4778.7|4774.7|4772.9|0
1597085100000|2020-08-10 18:45:00|4775|4773.2|4770.6|4768.8|4775|4773.2|4766.8|4765|0
1597085400000|2020-08-10 18:50:00|4770.4|4768.6|4780.6|4778.8|4780.6|4778.8|4769.7|4767.9|0
1597085700000|2020-08-10 18:55:00|4780.7|4778.9|4785.9|4784.1|4788.6|4786.8|4779.2|4777.4|0
1597086000000|2020-08-10 19:00:00|4785.8|4784|4787|4785.2|4788|4786.2|4780.3|4778.5|0
1597086300000|2020-08-10 19:05:00|4786.8|4785|4780.8|4779|4787.5|4785.7|4779.8|4778|0
1597086600000|2020-08-10 19:10:00|4781|4779.2|4779.4|4777.6|4782.9|4781.1|4777.2|4775.4|0
1597086900000|2020-08-10 19:15:00|4779.3|4777.5|4773.9|4772.1|4780.3|4778.5|4771.5|4769.7|0
1597087200000|2020-08-10 19:20:00|4773.8|4772|4771.5|4769.7|4779.4|4777.6|4770.5|4768.7|0
1597087500000|2020-08-10 19:25:00|4771.7|4769.9|4766.1|4764.3|4773.7|4771.9|4761.7|4759.9|0
1597087800000|2020-08-10 19:30:00|4765.8|4764|4768.7|4766.9|4772.8|4771|4765.2|4763.4|0
1597088100000|2020-08-10 19:35:00|4768.6|4766.8|4766.6|4764.8|4772.1|4770.3|4765|4763.2|0
1597088400000|2020-08-10 19:40:00|4766.9|4765.1|4764|4762.2|4769.5|4767.7|4763.1|4761.3|0
1597088700000|2020-08-10 19:45:00|4764.4|4762.6|4762.4|4760.6|4765.9|4764.1|4760.2|4758.4|0
1597089000000|2020-08-10 19:50:00|4762.3|4760.5|4774.7|4772.9|4775.4|4773.6|4762.3|4760.5|0
1597089300000|2020-08-10 19:55:00|4774.6|4772.8|4774.5|4772.7|4776.4|4774.6|4772.8|4771|0
1597089600000|2020-08-10 20:00:00|4775.2|4772.2|4774.9|4771.9|4776.2|4773.2|4768.3|4765.3|0
1597089900000|2020-08-10 20:05:00|4775|4772|4773.6|4770.6|4775.7|4772.7|4773.6|4770.6|0
1597090200000|2020-08-10 20:10:00|4773.4|4770.4|4770.4|4767.4|4773.8|4770.8|4770.4|4767.4|0
1597090500000|2020-08-10 20:15:00|4770.2|4767.2|4770.2|4767.2|4771.3|4768.3|4770.1|4767.1|0
1597090800000|2020-08-10 20:20:00|4770.1|4767.1|4770.8|4767.8|4770.9|4767.9|4769.8|4766.8|0
1597091100000|2020-08-10 20:25:00|4770.7|4767.7|4770.9|4767.9|4771.1|4768.1|4770.5|4767.5|0
1597091400000|2020-08-10 20:30:00|4771|4768|4771.4|4768.4|4771.7|4768.7|4771|4768|0
1597091700000|2020-08-10 20:35:00|4771.3|4768.3|4771.6|4768.6|4771.8|4768.8|4771.3|4768.3|0
1597092000000|2020-08-10 20:40:00|4771.5|4768.5|4771.6|4768.6|4771.7|4768.7|4771.3|4768.3|0
1597092300000|2020-08-10 20:45:00|4771.5|4768.5|4772.2|4769.2|4772.4|4769.4|4771.5|4768.5|0
1597092600000|2020-08-10 20:50:00|4772.1|4769.1|4772.1|4769.1|4772.5|4769.5|4771.6|4768.6|0
1597092900000|2020-08-10 20:55:00|4772.2|4769.2|4772.4|4769.4|4772.7|4769.7|4772.2|4769.2|0
1597093200000|2020-08-10 21:00:00|4772.3|4769.3|4772.4|4769.4|4772.5|4769.5|4772.1|4769.1|0
1597093500000|2020-08-10 21:05:00|4772.3|4769.3|4773.4|4770.4|4773.5|4770.5|4771.8|4768.8|0
1597093800000|2020-08-10 21:10:00|4773.2|4770.2|4771.8|4768.8|4773.3|4770.3|4771.8|4768.8|0
1597094100000|2020-08-10 21:15:00|4771.7|4768.7|4770.5|4767.5|4772.2|4769.2|4770.5|4767.5|0
1597094400000|2020-08-10 21:20:00|4770.6|4767.6|4770.1|4767.1|4770.7|4767.7|4769.9|4766.9|0
1597094700000|2020-08-10 21:25:00|4770|4767|4769.7|4766.7|4770.4|4767.4|4769.7|4766.7|0
1597095000000|2020-08-10 21:30:00|4769.8|4766.8|4769.4|4766.4|4769.8|4766.8|4769.1|4766.1|0
1597095300000|2020-08-10 21:35:00|4769.3|4766.3|4769.2|4766.2|4769.6|4766.6|4769.2|4766.2|0
1597095600000|2020-08-10 21:40:00|4769.1|4766.1|4769.3|4766.3|4769.4|4766.4|4769|4766|0
1597095900000|2020-08-10 21:45:00|4769.2|4766.2|4769.1|4766.1|4769.4|4766.4|4769.1|4766.1|0
1597096200000|2020-08-10 21:50:00|4769.2|4766.2|4769.4|4766.4|4769.7|4766.7|4768.9|4765.9|0
1597096500000|2020-08-10 21:55:00|4769.5|4766.5|4766.4|4763.4|4769.5|4766.5|4765.2|4762.2|0
1597096800000|2020-08-10 22:00:00|4766.2|4763.2|4766.6|4763.6|4767.1|4764.1|4766.2|4763.2|0
1597097100000|2020-08-10 22:05:00|4766.7|4763.7|4766.5|4763.5|4766.8|4763.8|4766.3|4763.3|0
1597097400000|2020-08-10 22:10:00|4766.6|4763.6|4767.1|4764.1|4767.3|4764.3|4766.6|4763.6|0
1597097700000|2020-08-10 22:15:00|4767.2|4764.2|4767.5|4764.5|4768.2|4765.2|4767.2|4764.2|0
1597098000000|2020-08-10 22:20:00|4767.4|4764.4|4767.4|4764.4|4767.8|4764.8|4767.3|4764.3|0
1597098300000|2020-08-10 22:25:00|4767.2|4764.2|4767.8|4764.8|4767.8|4764.8|4767.2|4764.2|0
1597098600000|2020-08-10 22:30:00|4767.7|4764.7|4767.6|4764.6|4767.8|4764.8|4767.6|4764.6|0
1597098900000|2020-08-10 22:35:00|4767.7|4764.7|4767.8|4764.8|4768.2|4765.2|4767.4|4764.4|0
1597099200000|2020-08-10 22:40:00|4767.9|4764.9|4767.9|4764.9|4768.5|4765.5|4767.9|4764.9|0
1597099500000|2020-08-10 22:45:00|4768|4765|4767.9|4764.9|4768.1|4765.1|4767.6|4764.6|0
1597099800000|2020-08-10 22:50:00|4767.8|4764.8|4768|4765|4768.2|4765.2|4767.7|4764.7|0
1597100100000|2020-08-10 22:55:00|4768.1|4765.1|4767.8|4764.8|4768.1|4765.1|4767.8|4764.8|0
1597100400000|2020-08-10 23:00:00|4767.9|4764.9|4766.9|4763.9|4768|4765|4766.6|4763.6|0
1597100700000|2020-08-10 23:05:00|4766.8|4763.8|4766.6|4763.6|4767.2|4764.2|4766.5|4763.5|0
1597101000000|2020-08-10 23:10:00|4766.7|4763.7|4766.9|4763.9|4766.9|4763.9|4766.5|4763.5|0
1597101300000|2020-08-10 23:15:00|4767.1|4764.1|4766.7|4763.7|4767.1|4764.1|4766.2|4763.2|0
1597101600000|2020-08-10 23:20:00|4766.8|4763.8|4766.9|4763.9|4767.2|4764.2|4766.6|4763.6|0
1597101900000|2020-08-10 23:25:00|4766.6|4763.6|4767|4764|4767.2|4764.2|4766.6|4763.6|0
1597102200000|2020-08-10 23:30:00|4766.9|4763.9|4766.3|4763.3|4766.9|4763.9|4765.8|4762.8|0
1597102500000|2020-08-10 23:35:00|4766.5|4763.5|4767.6|4764.6|4767.9|4764.9|4766.4|4763.4|0
1597102800000|2020-08-10 23:40:00|4767.7|4764.7|4767.4|4764.4|4767.8|4764.8|4767.2|4764.2|0
1597103100000|2020-08-10 23:45:00|4767.3|4764.3|4767.8|4764.8|4768.2|4765.2|4767.2|4764.2|0
1597103400000|2020-08-10 23:50:00|4767.2|4764.2|4768.4|4765.4|4768.9|4765.9|4767.1|4764.1|0
1597103700000|2020-08-10 23:55:00|4768.6|4765.6|4769.6|4764.6|4769.6|4765.9|4767.6|4764.6|0
1597104000000|2020-08-11 00:00:00|4769.5|4764.5|4769.4|4764.4|4771.2|4766.2|4768.9|4763.9|0
1597104300000|2020-08-11 00:05:00|4769.6|4764.6|4768|4763|4770.7|4765.7|4767.9|4762.9|0
1597104600000|2020-08-11 00:10:00|4768.2|4763.2|4768.3|4763.3|4769.6|4764.6|4767.3|4762.3|0
1597104900000|2020-08-11 00:15:00|4768.1|4763.1|4768.3|4763.3|4770.3|4765.3|4766.8|4761.8|0
1597105200000|2020-08-11 00:20:00|4768.2|4763.2|4768.1|4763.1|4768.5|4763.5|4767.3|4762.3|0
1597105500000|2020-08-11 00:25:00|4768.4|4763.4|4767.5|4762.5|4768.8|4763.8|4765.4|4760.4|0
1597105800000|2020-08-11 00:30:00|4768.1|4763.1|4772.5|4767.5|4773.4|4768.4|4768.1|4763.1|0
1597106100000|2020-08-11 00:35:00|4772.4|4767.4|4772|4767|4773|4768|4771.5|4766.5|0
1597106400000|2020-08-11 00:40:00|4772.2|4767.2|4772.7|4767.7|4773.7|4768.7|4771.4|4766.4|0
1597106700000|2020-08-11 00:45:00|4772.6|4767.6|4773.5|4768.5|4773.7|4768.7|4771.6|4766.6|0
1597107000000|2020-08-11 00:50:00|4773.6|4768.6|4774.9|4769.9|4775.3|4770.3|4773.3|4768.3|0
1597107300000|2020-08-11 00:55:00|4774.8|4769.8|4776.5|4771.5|4777.4|4772.4|4774.8|4769.8|0
1597107600000|2020-08-11 01:00:00|4776.4|4771.4|4775|4770|4777.7|4772.7|4774.8|4769.8|0
1597107900000|2020-08-11 01:05:00|4775.1|4770.1|4776.1|4771.1|4776.8|4771.8|4774.5|4769.5|0
1597108200000|2020-08-11 01:10:00|4776.2|4771.2|4777|4772|4777.4|4772.4|4775.5|4770.5|0
1597108500000|2020-08-11 01:15:00|4776.9|4771.9|4781.3|4776.3|4782.1|4777.1|4776.7|4771.7|0
1597108800000|2020-08-11 01:20:00|4781.2|4776.2|4780.7|4775.7|4781.6|4776.6|4779.5|4774.5|0
1597109100000|2020-08-11 01:25:00|4781|4776|4780.4|4775.4|4781.7|4776.7|4780.3|4775.3|0
1597109400000|2020-08-11 01:30:00|4780.3|4775.3|4782.8|4777.8|4783.9|4778.9|4780.3|4775.3|0
1597109700000|2020-08-11 01:35:00|4782.7|4777.7|4784.7|4779.7|4785.2|4780.2|4782.7|4777.7|0
1597110000000|2020-08-11 01:40:00|4784.8|4779.8|4783.4|4778.4|4785.3|4780.3|4783.2|4778.2|0
1597110300000|2020-08-11 01:45:00|4783.5|4778.5|4785.6|4780.6|4785.8|4780.8|4783.4|4778.4|0
1597110600000|2020-08-11 01:50:00|4785.7|4780.7|4785|4780|4786.1|4781.1|4784.7|4779.7|0
1597110900000|2020-08-11 01:55:00|4785.1|4780.1|4784.7|4779.7|4786.1|4781.1|4784.5|4779.5|0
1597111200000|2020-08-11 02:00:00|4784.8|4779.8|4788|4783|4788|4783|4784.8|4779.8|0
1597111500000|2020-08-11 02:05:00|4788.2|4783.2|4788.9|4783.9|4789.3|4784.3|4787.6|4782.6|0
1597111800000|2020-08-11 02:10:00|4788.7|4783.7|4789|4784|4789.8|4784.8|4788.2|4783.2|0
1597112100000|2020-08-11 02:15:00|4789.1|4784.1|4788.2|4783.2|4790.2|4785.2|4788.1|4783.1|0
1597112400000|2020-08-11 02:20:00|4788|4783|4788.2|4783.2|4789.4|4784.4|4787.8|4782.8|0
1597112700000|2020-08-11 02:25:00|4788.4|4783.4|4787.8|4782.8|4788.9|4783.9|4787.7|4782.7|0
1597113000000|2020-08-11 02:30:00|4787.9|4782.9|4789|4784|4789.7|4784.7|4787.7|4782.7|0
1597113300000|2020-08-11 02:35:00|4789.1|4784.1|4787.6|4782.6|4790.2|4785.2|4787.6|4782.6|0
1597113600000|2020-08-11 02:40:00|4787.1|4782.1|4786.9|4781.9|4787.3|4782.3|4785.9|4780.9|0
1597113900000|2020-08-11 02:45:00|4786.7|4781.7|4786.9|4781.9|4787.9|4782.9|4786.7|4781.7|0
1597114200000|2020-08-11 02:50:00|4787|4782|4787.5|4782.5|4788|4783|4786.5|4781.5|0
1597114500000|2020-08-11 02:55:00|4787.6|4782.6|4787.2|4782.2|4787.9|4782.9|4786.7|4781.7|0
1597114800000|2020-08-11 03:00:00|4787.5|4782.5|4788.4|4783.4|4788.4|4783.4|4787.3|4782.3|0
1597115100000|2020-08-11 03:05:00|4788.3|4783.3|4787.8|4782.8|4789.1|4784.1|4787.7|4782.7|0
1597115400000|2020-08-11 03:10:00|4787.7|4782.7|4787.1|4782.1|4787.9|4782.9|4786.8|4781.8|0
1597115700000|2020-08-11 03:15:00|4787.2|4782.2|4786|4781|4787.7|4782.7|4785.6|4780.6|0
1597116000000|2020-08-11 03:20:00|4785.8|4780.8|4787.5|4782.5|4787.5|4782.5|4785.8|4780.8|0
1597116300000|2020-08-11 03:25:00|4787.4|4782.4|4787.4|4782.4|4787.6|4782.6|4786.8|4781.8|0
1597116600000|2020-08-11 03:30:00|4787.3|4782.3|4786.9|4781.9|4787.8|4782.8|4786.9|4781.9|0
1597116900000|2020-08-11 03:35:00|4787|4782|4788.6|4783.6|4788.8|4783.8|4786.8|4781.8|0
1597117200000|2020-08-11 03:40:00|4788.7|4783.7|4788.7|4783.7|4789.3|4784.3|4788.1|4783.1|0
1597117500000|2020-08-11 03:45:00|4788.8|4783.8|4789.4|4784.4|4789.6|4784.6|4788.5|4783.5|0
1597117800000|2020-08-11 03:50:00|4789.5|4784.5|4789.5|4784.5|4790.1|4785.1|4789.3|4784.3|0
1597118100000|2020-08-11 03:55:00|4789.3|4784.3|4788.9|4783.9|4789.5|4784.5|4788.7|4783.7|0
1597118400000|2020-08-11 04:00:00|4789|4784|4789.8|4784.8|4789.8|4784.8|4788|4783|0
1597118700000|2020-08-11 04:05:00|4789.7|4784.7|4789.8|4784.8|4790.7|4785.7|4789.7|4784.7|0
1597119000000|2020-08-11 04:10:00|4789.7|4784.7|4787.2|4782.2|4789.7|4784.7|4786.5|4781.5|0
1597119300000|2020-08-11 04:15:00|4787.3|4782.3|4787.1|4782.1|4787.7|4782.7|4786.3|4781.3|0
1597119600000|2020-08-11 04:20:00|4787.2|4782.2|4786.7|4781.7|4787.6|4782.6|4786.1|4781.1|0
1597119900000|2020-08-11 04:25:00|4786.6|4781.6|4787.5|4782.5|4788|4783|4786.4|4781.4|0
1597120200000|2020-08-11 04:30:00|4787.7|4782.7|4786.3|4781.3|4787.7|4782.7|4786.2|4781.2|0
1597120500000|2020-08-11 04:35:00|4786.2|4781.2|4784.2|4779.2|4786.5|4781.5|4784|4779|0
1597120800000|2020-08-11 04:40:00|4784.1|4779.1|4786.2|4781.2|4786.6|4781.6|4783.8|4778.8|0
1597121100000|2020-08-11 04:45:00|4786.1|4781.1|4784.7|4779.7|4786.2|4781.2|4784.1|4779.1|0
1597121400000|2020-08-11 04:50:00|4784.8|4779.8|4783.8|4778.8|4784.9|4779.9|4783.2|4778.2|0
1597121700000|2020-08-11 04:55:00|4783.7|4778.7|4784.3|4779.3|4784.8|4779.8|4783.7|4778.7|0
1597122000000|2020-08-11 05:00:00|4784.4|4779.4|4785.3|4780.3|4785.6|4780.6|4783.9|4778.9|0
1597122300000|2020-08-11 05:05:00|4785.2|4780.2|4788.2|4783.2|4788.3|4783.3|4784.9|4779.9|0
1597122600000|2020-08-11 05:10:00|4788.1|4783.1|4788.2|4783.2|4788.2|4783.2|4787.1|4782.1|0
1597122900000|2020-08-11 05:15:00|4788.3|4783.3|4788.7|4783.7|4788.8|4783.8|4787.3|4782.3|0
1597123200000|2020-08-11 05:20:00|4789.1|4784.1|4789.5|4784.5|4790.6|4785.6|4788.9|4783.9|0
1597123500000|2020-08-11 05:25:00|4789.4|4784.4|4789.5|4784.5|4790.4|4785.4|4788.5|4783.5|0
1597123800000|2020-08-11 05:30:00|4789.4|4784.4|4788.6|4783.6|4789.9|4784.9|4788.4|4783.4|0
1597124100000|2020-08-11 05:35:00|4788.5|4783.5|4787|4782|4788.9|4783.9|4786.3|4781.3|0
1597124400000|2020-08-11 05:40:00|4787.1|4782.1|4786.6|4781.6|4788|4783|4786.6|4781.6|0
1597124700000|2020-08-11 05:45:00|4786.7|4781.7|4788.6|4783.6|4788.6|4783.6|4785.7|4780.7|0
1597125000000|2020-08-11 05:50:00|4788.7|4783.7|4792|4787|4792.3|4787.3|4788.7|4783.7|0
1597125300000|2020-08-11 05:55:00|4791.9|4786.9|4790.5|4785.5|4792.5|4787.5|4789.5|4784.5|0
1597125600000|2020-08-11 06:00:00|4790.4|4785.4|4796.3|4791.3|4796.8|4791.8|4790.4|4785.4|0
1597125900000|2020-08-11 06:05:00|4796.4|4791.4|4791.9|4786.9|4796.4|4791.4|4791.8|4786.8|0
1597126200000|2020-08-11 06:10:00|4792|4787|4789.2|4784.2|4793.5|4788.5|4788.8|4783.8|0
1597126500000|2020-08-11 06:15:00|4789.1|4784.1|4786.8|4781.8|4789.1|4784.1|4786.4|4781.4|0
1597126800000|2020-08-11 06:20:00|4786.6|4781.6|4786.2|4781.2|4787.5|4782.5|4784.2|4779.2|0
1597127100000|2020-08-11 06:25:00|4786.1|4781.1|4787|4782|4787.8|4782.8|4785.4|4780.4|0
1597127400000|2020-08-11 06:30:00|4786.9|4781.9|4784.8|4779.8|4787.4|4782.4|4784.2|4779.2|0
1597127700000|2020-08-11 06:35:00|4785|4780|4784.4|4779.4|4785.4|4780.4|4783.6|4778.6|0
1597128000000|2020-08-11 06:40:00|4784.5|4779.5|4784.4|4779.4|4785.7|4780.7|4782.9|4777.9|0
1597128300000|2020-08-11 06:45:00|4784.1|4779.1|4783.2|4778.2|4785.4|4780.4|4782.5|4777.5|0
1597128600000|2020-08-11 06:50:00|4782.9|4777.9|4782.3|4777.3|4784.2|4779.2|4781.4|4776.4|0
1597128900000|2020-08-11 06:55:00|4782.1|4777.1|4781.7|4776.7|4784.2|4779.2|4781.7|4776.7|0
1597129200000|2020-08-11 07:00:00|4782|4777|4783.5|4778.5|4786.6|4781.6|4781.7|4776.7|0
1597129500000|2020-08-11 07:05:00|4783.3|4778.3|4777.5|4772.5|4784.1|4779.1|4775.9|4770.9|0
1597129800000|2020-08-11 07:10:00|4777.6|4772.6|4781.4|4776.4|4781.6|4776.6|4777.1|4772.1|0
1597130100000|2020-08-11 07:15:00|4781.6|4776.6|4784.6|4779.6|4786.9|4781.9|4781.6|4776.6|0
1597130400000|2020-08-11 07:20:00|4784.8|4779.8|4787.5|4782.5|4790.8|4785.8|4784.6|4779.6|0
1597130700000|2020-08-11 07:25:00|4787.7|4782.7|4788.4|4783.4|4790.9|4785.9|4787.7|4782.7|0
1597131000000|2020-08-11 07:30:00|4788.6|4783.6|4793.1|4788.1|4793.7|4788.7|4788.6|4783.6|0
1597131300000|2020-08-11 07:35:00|4793.3|4788.3|4789.3|4784.3|4794|4789|4789.1|4784.1|0
1597131600000|2020-08-11 07:40:00|4789.4|4784.4|4793.7|4788.7|4794.5|4789.5|4789.4|4784.4|0
1597131900000|2020-08-11 07:45:00|4793.8|4788.8|4791.1|4786.1|4794|4789|4790.8|4785.8|0
1597132200000|2020-08-11 07:50:00|4791|4786|4793.2|4788.2|4793.6|4788.6|4791|4786|0
1597132500000|2020-08-11 07:55:00|4793.3|4788.3|4795.4|4790.4|4795.8|4790.8|4792.8|4787.8|0
1597132800000|2020-08-11 08:00:00|4795.3|4790.3|4795.1|4792.1|4799.5|4796.5|4791.2|4788.1|0
1597133100000|2020-08-11 08:05:00|4795|4792|4797.1|4794.1|4801.9|4798.9|4794.6|4791.6|0
1597133400000|2020-08-11 08:10:00|4797.5|4794.5|4797.8|4794.8|4804.6|4801.6|4796.8|4793.8|0
1597133700000|2020-08-11 08:15:00|4799|4796|4800.1|4797.1|4803|4800|4799|4796|0
1597134000000|2020-08-11 08:20:00|4800|4797|4807.2|4804.2|4808.3|4805.3|4800|4797|0
1597134300000|2020-08-11 08:25:00|4807.3|4804.3|4804.2|4801.2|4808.9|4805.9|4803.7|4800.7|0
1597134600000|2020-08-11 08:30:00|4804|4801|4805.7|4802.7|4808.5|4805.5|4803.7|4800.7|0
1597134900000|2020-08-11 08:35:00|4806|4803|4806.2|4803.2|4810.1|4807.1|4805.2|4802.2|0
1597135200000|2020-08-11 08:40:00|4806|4803|4807.1|4804.1|4807.2|4804.2|4802.5|4799.5|0
1597135500000|2020-08-11 08:45:00|4807.6|4804.6|4807.4|4804.4|4807.9|4804.9|4803.3|4800.3|0
1597135800000|2020-08-11 08:50:00|4807.5|4804.5|4808.3|4805.3|4809.7|4806.7|4804.7|4801.7|0
1597136100000|2020-08-11 08:55:00|4807.9|4804.9|4811.3|4808.3|4814.2|4811.2|4807.9|4804.9|0
1597136400000|2020-08-11 09:00:00|4811.4|4808.4|4809.8|4806.8|4813.8|4810.8|4809.8|4806.8|0
1597136700000|2020-08-11 09:05:00|4809.4|4806.4|4809.6|4806.6|4809.8|4806.8|4809.2|4806.2|0
1597137000000|2020-08-11 09:10:00|4809.7|4806.7|4811.2|4808.2|4811.5|4808.5|4809.6|4806.6|0
1597137300000|2020-08-11 09:15:00|4811.5|4808.5|4812.7|4809.7|4813|4810|4811.1|4808.1|0
1597137600000|2020-08-11 09:20:00|4812.6|4809.6|4811.2|4808.2|4812.6|4809.6|4809.7|4806.7|0
1597137900000|2020-08-11 09:25:00|4811.1|4808.1|4810.2|4807.2|4811.1|4808.1|4808.9|4805.9|0
1597138200000|2020-08-11 09:30:00|4811.2|4808.2|4808|4805|4811.8|4808.8|4807.9|4804.9|0
1597138500000|2020-08-11 09:35:00|4808.2|4805.2|4808.8|4805.8|4810.5|4807.5|4808.1|4805.1|0
1597138800000|2020-08-11 09:40:00|4809.1|4806.1|4809.4|4806.4|4810.5|4807.5|4807.7|4804.7|0
1597139100000|2020-08-11 09:45:00|4809.2|4806.2|4808.5|4805.5|4810.3|4807.3|4808.3|4805.3|0
1597139400000|2020-08-11 09:50:00|4808.4|4805.4|4808.9|4805.9|4809.9|4806.9|4808.4|4805.4|0
1597139700000|2020-08-11 09:55:00|4808.8|4805.8|4810|4807|4810.7|4807.7|4808.8|4805.8|0
1597140000000|2020-08-11 10:00:00|4810.2|4807.2|4811.5|4808.5|4811.5|4808.5|4810.2|4807.2|0
1597140300000|2020-08-11 10:05:00|4811.4|4808.4|4813.4|4810.4|4813.4|4810.4|4811.3|4808.3|0
1597140600000|2020-08-11 10:10:00|4813.3|4810.3|4810.8|4807.8|4813.3|4810.3|4810.7|4807.7|0
1597140900000|2020-08-11 10:15:00|4810.7|4807.7|4810.1|4807.1|4811.7|4808.7|4809.4|4806.4|0
1597141200000|2020-08-11 10:20:00|4810|4807|4808.3|4805.3|4810.4|4807.4|4807.7|4804.7|0
1597141500000|2020-08-11 10:25:00|4808.2|4805.2|4808.8|4805.8|4808.8|4805.8|4807.9|4804.9|0
1597141800000|2020-08-11 10:30:00|4808.7|4805.7|4808.6|4805.6|4809.1|4806.1|4807.7|4804.7|0
1597142100000|2020-08-11 10:35:00|4809|4806|4808.8|4805.8|4809|4806|4808.2|4805.2|0
1597142400000|2020-08-11 10:40:00|4808.6|4805.6|4808.6|4805.6|4809.1|4806.1|4808.6|4805.6|0
1597142700000|2020-08-11 10:45:00|4808.7|4805.7|4808.4|4805.4|4809.4|4806.4|4808.4|4805.4|0
1597143000000|2020-08-11 10:50:00|4808.5|4805.5|4808|4805|4809.1|4806.1|4808|4805|0
1597143300000|2020-08-11 10:55:00|4808.1|4805.1|4807.5|4804.5|4808.3|4805.3|4807.5|4804.5|0
1597143600000|2020-08-11 11:00:00|4803.7|4800.7|4802|4799|4805.2|4802.2|4802|4799|0
1597143900000|2020-08-11 11:05:00|4802.8|4799.8|4802.3|4799.3|4803|4800|4801.3|4798.3|0
1597144200000|2020-08-11 11:10:00|4802.2|4799.2|4793.5|4790.5|4802.9|4799.9|4792.8|4789.8|0
1597144500000|2020-08-11 11:15:00|4793.9|4790.9|4792.7|4789.7|4794.4|4791.4|4791.3|4788.3|0
1597144800000|2020-08-11 11:20:00|4792.6|4789.6|4785.6|4782.6|4792.8|4789.8|4785.2|4782.2|0
1597145100000|2020-08-11 11:25:00|4785.7|4782.7|4783.2|4780.2|4785.8|4782.8|4782.4|4779.4|0
1597145400000|2020-08-11 11:30:00|4783.1|4780.1|4782.4|4779.4|4783.4|4780.4|4779.8|4776.8|0
1597145700000|2020-08-11 11:35:00|4782.3|4779.3|4776.6|4773.6|4784.1|4781.1|4776.6|4773.6|0
1597146000000|2020-08-11 11:40:00|4776.3|4773.3|4770.9|4767.9|4777.9|4774.9|4770.9|4767.9|0
1597146300000|2020-08-11 11:45:00|4770.7|4767.7|4776.1|4773.1|4776.1|4773.1|4770.7|4767.7|0
1597146600000|2020-08-11 11:50:00|4775.9|4772.9|4777.7|4774.7|4780.8|4777.8|4775.9|4772.9|0
1597146900000|2020-08-11 11:55:00|4778.1|4775.1|4771.7|4768.7|4778.8|4775.8|4770.5|4767.5|0
1597147200000|2020-08-11 12:00:00|4771.8|4768.8|4776.3|4773.3|4776.6|4773.6|4771.7|4768.7|0
1597147500000|2020-08-11 12:05:00|4776.5|4773.5|4776.2|4773.2|4778.5|4775.5|4775.2|4772.2|0
1597147800000|2020-08-11 12:10:00|4776.1|4773.1|4777.4|4774.4|4777.4|4774.4|4775.7|4772.7|0
1597148100000|2020-08-11 12:15:00|4777.6|4774.6|4777.1|4774.1|4778.1|4775.1|4777.1|4774.1|0
1597148400000|2020-08-11 12:20:00|4776.7|4773.7|4772.8|4769.8|4776.7|4773.7|4772.1|4769.1|0
1597148700000|2020-08-11 12:25:00|4772.7|4769.7|4767.8|4764.8|4772.9|4769.9|4767.8|4764.8|0
1597149000000|2020-08-11 12:30:00|4767.9|4764.9|4758.9|4755.9|4768.4|4765.4|4757.7|4754.7|0
1597149300000|2020-08-11 12:35:00|4758.7|4755.7|4765.1|4762.1|4766.3|4763.3|4758.5|4755.5|0
1597149600000|2020-08-11 12:40:00|4765.3|4762.3|4764.6|4761.6|4765.8|4762.8|4764.3|4761.3|0
1597149900000|2020-08-11 12:45:00|4764.5|4761.5|4748.2|4745.2|4764.5|4761.5|4742|4739|0
1597150200000|2020-08-11 12:50:00|4748.1|4745.1|4748.3|4745.3|4750|4747|4746.4|4743.4|0
1597150500000|2020-08-11 12:55:00|4746.7|4743.7|4748.9|4745.9|4751.9|4748.9|4746.7|4743.7|0
1597150800000|2020-08-11 13:00:00|4745.4|4742.4|4750.1|4747.1|4750.3|4747.3|4745.4|4742.4|0
1597151100000|2020-08-11 13:05:00|4750.3|4747.3|4744|4741|4750.8|4747.8|4744|4741|0
1597151400000|2020-08-11 13:10:00|4743.8|4740.8|4743.7|4740.7|4744.4|4741.4|4741|4738|0
1597151700000|2020-08-11 13:15:00|4743.9|4740.9|4745.3|4742.3|4745.4|4742.4|4742.2|4739.2|0
1597152000000|2020-08-11 13:20:00|4745|4742|4745.6|4742.6|4746.6|4743.6|4744.6|4741.6|0
1597152300000|2020-08-11 13:25:00|4745.7|4742.7|4747.7|4744.7|4751.3|4748.3|4743.6|4740.6|0
1597152600000|2020-08-11 13:30:00|4745.8|4742.8|4711.8|4710|4750|4747.2|4711.8|4710|0
1597152900000|2020-08-11 13:35:00|4711.9|4710.1|4741.3|4739.5|4745.1|4743.3|4702.6|4700.8|0
1597153200000|2020-08-11 13:40:00|4741.9|4740.1|4749.1|4747.3|4750.8|4749|4731.8|4730|0
1597153500000|2020-08-11 13:45:00|4749.2|4747.4|4750.8|4749|4759.4|4757.6|4748|4746.2|0
1597153800000|2020-08-11 13:50:00|4751|4749.2|4757.2|4755.4|4760.7|4758.9|4741.1|4739.3|0
1597154100000|2020-08-11 13:55:00|4757|4755.2|4751.1|4749.3|4760.5|4758.7|4743.1|4741.3|0
1597154400000|2020-08-11 14:00:00|4751.2|4749.4|4721.8|4720|4751.8|4750|4721.2|4719.4|0
1597154700000|2020-08-11 14:05:00|4721.6|4719.8|4716.8|4715|4731.3|4729.5|4710.8|4709|0
1597155000000|2020-08-11 14:10:00|4718.1|4716.3|4725.2|4723.4|4728.3|4726.5|4718.1|4716.3|0
1597155300000|2020-08-11 14:15:00|4725.1|4723.3|4735.9|4734.1|4737.5|4735.7|4723.4|4721.6|0
1597155600000|2020-08-11 14:20:00|4736.1|4734.3|4739.3|4737.5|4741.5|4739.7|4732.7|4730.9|0
1597155900000|2020-08-11 14:25:00|4739.6|4737.8|4742.7|4740.9|4746.3|4744.5|4739.2|4737.4|0
1597156200000|2020-08-11 14:30:00|4742.8|4741|4732.8|4731|4742.8|4741|4730.3|4728.5|0
1597156500000|2020-08-11 14:35:00|4732.7|4730.9|4760.2|4758.4|4760.2|4758.4|4732.2|4730.4|0
1597156800000|2020-08-11 14:40:00|4760|4758.2|4758.7|4756.9|4761.5|4759.7|4749.9|4748.1|0
1597157100000|2020-08-11 14:45:00|4758.2|4756.4|4743.4|4741.6|4759.9|4758.1|4740.8|4739|0
1597157400000|2020-08-11 14:50:00|4743.8|4742|4748.2|4746.4|4750.2|4748.4|4736.9|4735.1|0
1597157700000|2020-08-11 14:55:00|4748.3|4746.5|4749|4747.2|4753.9|4752.1|4742.5|4740.7|0
1597158000000|2020-08-11 15:00:00|4748.8|4747|4758.3|4756.5|4763.4|4761.6|4748.8|4747|0
1597158300000|2020-08-11 15:05:00|4758.7|4756.9|4771.4|4769.6|4772|4770.2|4758.7|4756.9|0
1597158600000|2020-08-11 15:10:00|4771.5|4769.7|4779.1|4777.3|4780.1|4778.3|4767.8|4766|0
1597158900000|2020-08-11 15:15:00|4779|4777.2|4769.5|4767.7|4779.2|4777.4|4766.1|4764.3|0
1597159200000|2020-08-11 15:20:00|4769.7|4767.9|4781.3|4779.5|4783|4781.2|4768.9|4767.1|0
1597159500000|2020-08-11 15:25:00|4781.5|4779.7|4781.1|4779.3|4786.6|4784.8|4776.6|4774.8|0
1597159800000|2020-08-11 15:30:00|4781.2|4779.4|4772.4|4770.6|4781.7|4779.9|4767.1|4765.3|0
1597160100000|2020-08-11 15:35:00|4773|4771.2|4769.7|4767.9|4778.5|4776.7|4769.1|4767.3|0
1597160400000|2020-08-11 15:40:00|4769.8|4768|4765.5|4763.7|4771.9|4770.1|4763.5|4761.7|0
1597160700000|2020-08-11 15:45:00|4765.6|4763.8|4763.4|4761.6|4765.7|4763.9|4760.6|4758.8|0
1597161000000|2020-08-11 15:50:00|4763.9|4762.1|4752.8|4751|4764.9|4763.1|4751.8|4750|0
1597161300000|2020-08-11 15:55:00|4752.5|4750.7|4757.5|4755.7|4757.5|4755.7|4752.2|4750.4|0
1597161600000|2020-08-11 16:00:00|4757.6|4755.8|4751.7|4749.9|4762.7|4760.9|4751.7|4749.9|0
1597161900000|2020-08-11 16:05:00|4750.9|4749.1|4762.3|4760.5|4762.5|4760.7|4750.9|4749.1|0
1597162200000|2020-08-11 16:10:00|4762.4|4760.6|4769.3|4767.5|4769.9|4768.1|4758.8|4757|0
1597162500000|2020-08-11 16:15:00|4769.2|4767.4|4771.3|4769.5|4773.9|4772.1|4767.2|4765.4|0
1597162800000|2020-08-11 16:20:00|4771.1|4769.3|4783.6|4781.8|4783.6|4781.8|4769.3|4767.5|0
1597163100000|2020-08-11 16:25:00|4784|4782.2|4775.1|4773.3|4784.1|4782.3|4775.1|4773.3|0
1597163400000|2020-08-11 16:30:00|4774.8|4773|4774.1|4772.3|4777.3|4775.5|4771.7|4769.9|0
1597163700000|2020-08-11 16:35:00|4774.2|4772.4|4779.1|4777.3|4780.1|4778.3|4771.8|4770|0
1597164000000|2020-08-11 16:40:00|4779|4777.2|4779.2|4777.4|4780.3|4778.5|4775.8|4774|0
1597164300000|2020-08-11 16:45:00|4779.3|4777.5|4774.5|4772.7|4781.6|4779.8|4774.1|4772.3|0
1597164600000|2020-08-11 16:50:00|4774.4|4772.6|4783.3|4781.5|4795.5|4793.7|4773.9|4772.1|0
1597164900000|2020-08-11 16:55:00|4782.8|4781|4778.3|4776.5|4786.3|4784.5|4770.4|4768.6|0
1597165200000|2020-08-11 17:00:00|4778|4776.2|4774.1|4772.3|4779.4|4777.6|4770.8|4769|0
1597165500000|2020-08-11 17:05:00|4774.2|4772.4|4775.3|4773.5|4777.9|4776.1|4771.8|4770|0
1597165800000|2020-08-11 17:10:00|4775.7|4773.9|4765.6|4763.8|4777.9|4776.1|4765.1|4763.3|0
1597166100000|2020-08-11 17:15:00|4765.5|4763.7|4767.1|4765.3|4767.8|4766|4761.8|4760|0
1597166400000|2020-08-11 17:20:00|4766.9|4765.1|4776.4|4774.6|4776.5|4774.7|4762|4760.2|0
1597166700000|2020-08-11 17:25:00|4776.3|4774.5|4769.5|4767.7|4776.3|4774.5|4769.2|4767.4|0
1597167000000|2020-08-11 17:30:00|4769.7|4767.9|4766.4|4764.6|4770.9|4769.1|4760.9|4759.1|0
1597167300000|2020-08-11 17:35:00|4766.5|4764.7|4759.5|4757.7|4766.8|4765|4759.4|4757.6|0
1597167600000|2020-08-11 17:40:00|4759.4|4757.6|4758.7|4756.9|4760.7|4758.9|4756.1|4754.3|0
1597167900000|2020-08-11 17:45:00|4758.3|4756.5|4752.5|4750.7|4762.4|4760.6|4752.4|4750.6|0
1597168200000|2020-08-11 17:50:00|4752.6|4750.8|4759.7|4757.9|4760.5|4758.7|4751.2|4749.4|0
1597168500000|2020-08-11 17:55:00|4759.6|4757.8|4763.1|4761.3|4765.9|4764.1|4756.8|4755|0
1597168800000|2020-08-11 18:00:00|4763.3|4761.5|4761.1|4759.3|4766.7|4764.9|4759.7|4757.9|0
1597169100000|2020-08-11 18:05:00|4761|4759.2|4761.9|4760.1|4765.6|4763.8|4760.8|4759|0
1597169400000|2020-08-11 18:10:00|4761.8|4760|4742.7|4740.9|4761.9|4760.1|4742.7|4740.9|0
1597169700000|2020-08-11 18:15:00|4743.6|4741.8|4745.5|4743.7|4747.8|4746|4740|4738.2|0
1597170000000|2020-08-11 18:20:00|4745|4743.2|4739|4737.2|4746.4|4744.6|4739|4737.2|0
1597170300000|2020-08-11 18:25:00|4739.3|4737.5|4730.9|4729.1|4739.5|4737.7|4730|4728.2|0
1597170600000|2020-08-11 18:30:00|4730.5|4728.7|4735.7|4733.9|4736.5|4734.7|4724.1|4722.3|0
1597170900000|2020-08-11 18:35:00|4735.1|4733.3|4730.3|4728.5|4739.1|4737.3|4727.6|4725.8|0
1597171200000|2020-08-11 18:40:00|4730.2|4728.4|4739.9|4738.1|4743.5|4741.7|4729.8|4728|0
1597171500000|2020-08-11 18:45:00|4740.2|4738.4|4737.2|4735.4|4741.3|4739.5|4736.6|4734.8|0
1597171800000|2020-08-11 18:50:00|4737.3|4735.5|4739.8|4738|4740.7|4738.9|4731.7|4729.9|0
1597172100000|2020-08-11 18:55:00|4739.4|4737.6|4741.6|4739.8|4742.3|4740.5|4737|4735.2|0
1597172400000|2020-08-11 19:00:00|4741.4|4739.6|4728.2|4726.4|4743.4|4741.6|4728|4726.2|0
1597172700000|2020-08-11 19:05:00|4728.9|4727.1|4725.7|4723.9|4732.6|4730.8|4722|4720.2|0
1597173000000|2020-08-11 19:10:00|4725.3|4723.5|4725.1|4723.3|4734.5|4732.7|4722.7|4720.9|0
1597173300000|2020-08-11 19:15:00|4724.2|4722.4|4703.3|4701.5|4725.2|4723.4|4697.5|4695.7|0
1597173600000|2020-08-11 19:20:00|4704|4702.2|4701.2|4699.4|4712.1|4710.3|4700.5|4698.7|0
1597173900000|2020-08-11 19:25:00|4701.1|4699.3|4717.8|4716|4719.7|4717.9|4701.1|4699.3|0
1597174200000|2020-08-11 19:30:00|4717.9|4716.1|4700.4|4698.6|4717.9|4716.1|4699.9|4698.1|0
1597174500000|2020-08-11 19:35:00|4700.6|4698.8|4702.8|4701|4710|4708.2|4694.5|4692.7|0
1597174800000|2020-08-11 19:40:00|4703.2|4701.4|4694.8|4693|4706.3|4704.5|4692.5|4690.7|0
1597175100000|2020-08-11 19:45:00|4694.7|4692.9|4689.9|4688.1|4695.5|4693.7|4684|4682.2|0
1597175400000|2020-08-11 19:50:00|4689.6|4687.8|4674.3|4672.5|4689.6|4687.8|4673.4|4671.6|0
1597175700000|2020-08-11 19:55:00|4674.4|4672.6|4681.6|4679.8|4683.8|4682|4674.4|4672.6|0
1597176000000|2020-08-11 20:00:00|4682.9|4679.9|4681.9|4678.9|4688.2|4685.2|4679.5|4676.5|0
1597176300000|2020-08-11 20:05:00|4681.7|4678.7|4686.5|4683.5|4686.9|4683.9|4678.6|4675.6|0
1597176600000|2020-08-11 20:10:00|4685.9|4682.9|4685|4682|4687|4684|4684.4|4681.4|0
1597176900000|2020-08-11 20:15:00|4684.7|4681.7|4686.9|4683.9|4687.8|4684.8|4684.6|4681.6|0
1597177200000|2020-08-11 20:20:00|4686.8|4683.8|4688|4685|4688|4685|4686.5|4683.5|0
1597177500000|2020-08-11 20:25:00|4688.4|4685.4|4690|4687|4690.9|4687.9|4688.4|4685.4|0
1597177800000|2020-08-11 20:30:00|4689.7|4686.7|4695.8|4692.8|4697.9|4694.9|4689.1|4686.1|0
1597178100000|2020-08-11 20:35:00|4696.2|4693.2|4696.4|4693.4|4697.4|4694.4|4696|4693|0
1597178400000|2020-08-11 20:40:00|4696.3|4693.3|4693.4|4690.4|4696.6|4693.6|4693|4690|0
1597178700000|2020-08-11 20:45:00|4693.3|4690.3|4691.8|4688.8|4693.3|4690.3|4691.7|4688.7|0
1597179000000|2020-08-11 20:50:00|4691.9|4688.9|4691.9|4688.9|4693.1|4690.1|4691.2|4688.2|0
1597179300000|2020-08-11 20:55:00|4692.2|4689.2|4710.3|4707.3|4710.3|4707.3|4692.1|4689.1|0
1597179600000|2020-08-11 21:00:00|4710.4|4707.4|4739.8|4736.8|4741.4|4738.4|4710.3|4707.3|0
1597179900000|2020-08-11 21:05:00|4739.1|4736.1|4731|4728|4740.5|4737.5|4726.7|4723.7|0
1597180200000|2020-08-11 21:10:00|4730.9|4727.9|4731.4|4728.4|4732.8|4729.8|4726.9|4723.9|0
1597180500000|2020-08-11 21:15:00|4731.7|4728.7|4732.1|4729.1|4733.3|4730.3|4725.7|4722.7|0
1597180800000|2020-08-11 21:20:00|4731.9|4728.9|4734.4|4731.4|4735.2|4732.2|4730.2|4727.2|0
1597181100000|2020-08-11 21:25:00|4734.3|4731.3|4733.2|4730.2|4737.3|4734.3|4732.5|4729.5|0
1597181400000|2020-08-11 21:30:00|4733.1|4730.1|4731.7|4728.7|4736.5|4733.5|4730.9|4727.9|0
1597181700000|2020-08-11 21:35:00|4731.5|4728.5|4734.7|4731.7|4735.2|4732.2|4731|4728|0
1597182000000|2020-08-11 21:40:00|4735.1|4732.1|4738.4|4735.4|4739.8|4736.8|4735.1|4732.1|0
1597182300000|2020-08-11 21:45:00|4738.5|4735.5|4738.4|4735.4|4739.8|4736.8|4736.8|4733.8|0
1597182600000|2020-08-11 21:50:00|4738.7|4735.7|4739.7|4736.7|4739.7|4736.7|4737.8|4734.8|0
1597182900000|2020-08-11 21:55:00|4739.6|4736.6|4737.2|4734.2|4739.9|4736.9|4735.6|4732.6|0
1597183200000|2020-08-11 22:00:00|4736.7|4733.7|4739.5|4736.5|4740.9|4737.9|4736.7|4733.7|0
1597183500000|2020-08-11 22:05:00|4739.6|4736.6|4738.6|4735.6|4740.7|4737.7|4737.7|4734.7|0
1597183800000|2020-08-11 22:10:00|4738.5|4735.5|4742.5|4739.5|4743.2|4740.2|4738.1|4735.1|0
1597184100000|2020-08-11 22:15:00|4742.4|4739.4|4742.7|4739.7|4743.8|4740.8|4741.4|4738.4|0
1597184400000|2020-08-11 22:20:00|4742.8|4739.8|4741.9|4738.9|4743.3|4740.3|4741.4|4738.4|0
1597184700000|2020-08-11 22:25:00|4742|4739|4737.5|4734.5|4742.5|4739.5|4737|4734|0
1597185000000|2020-08-11 22:30:00|4737.8|4734.8|4736.4|4733.4|4737.8|4734.8|4735.5|4732.5|0
1597185300000|2020-08-11 22:35:00|4736.6|4733.6|4734.1|4731.1|4736.7|4733.7|4734|4731|0
1597185600000|2020-08-11 22:40:00|4734|4731|4737.6|4734.6|4737.9|4734.9|4733.7|4730.7|0
1597185900000|2020-08-11 22:45:00|4737.4|4734.4|4735.9|4732.9|4737.4|4734.4|4735.5|4732.5|0
1597186200000|2020-08-11 22:50:00|4736|4733|4736.7|4733.7|4737.8|4734.8|4735.1|4732.1|0
1597186500000|2020-08-11 22:55:00|4736.6|4733.6|4736.8|4733.8|4737.2|4734.2|4736.3|4733.3|0
1597186800000|2020-08-11 23:00:00|4736.9|4733.9|4738.7|4735.7|4739.1|4736.1|4736.8|4733.8|0
1597187100000|2020-08-11 23:05:00|4738.8|4735.8|4738.8|4735.8|4740.5|4737.5|4738.8|4735.8|0
1597187400000|2020-08-11 23:10:00|4738.9|4735.9|4736.5|4733.5|4738.9|4735.9|4736.5|4733.5|0
1597187700000|2020-08-11 23:15:00|4736.4|4733.4|4736.7|4733.7|4737.4|4734.4|4736.1|4733.1|0
1597188000000|2020-08-11 23:20:00|4736.6|4733.6|4735.7|4732.7|4738.2|4735.2|4735|4732|0
1597188300000|2020-08-11 23:25:00|4735.6|4732.6|4736.7|4733.7|4737.1|4734.1|4735.6|4732.6|0
1597188600000|2020-08-11 23:30:00|4736.3|4733.3|4739.1|4736.1|4739.3|4736.3|4736.3|4733.3|0
1597188900000|2020-08-11 23:35:00|4739|4736|4739.3|4736.3|4739.4|4736.4|4738|4735|0
1597189200000|2020-08-11 23:40:00|4739.4|4736.4|4740.5|4737.5|4741|4738|4739.3|4736.3|0
1597189500000|2020-08-11 23:45:00|4740.4|4737.4|4741.1|4738.1|4741.3|4738.3|4740.2|4737.2|0
1597189800000|2020-08-11 23:50:00|4741.2|4738.2|4741.4|4738.4|4741.9|4738.9|4740.7|4737.7|0
1597190100000|2020-08-11 23:55:00|4741.5|4738.5|4739.8|4734.8|4742|4739|4737.9|4734.8|0
1597190400000|2020-08-12 00:00:00|4739.4|4734.4|4743.8|4738.8|4744.3|4739.3|4738.3|4733.3|0
1597190700000|2020-08-12 00:05:00|4743.9|4738.9|4744.5|4739.5|4748.7|4743.7|4742.6|4737.6|0
1597191000000|2020-08-12 00:10:00|4744.3|4739.3|4743.4|4738.4|4745|4740|4741.9|4736.9|0
1597191300000|2020-08-12 00:15:00|4743.3|4738.3|4749.2|4744.2|4750.3|4745.3|4743.3|4738.3|0
1597191600000|2020-08-12 00:20:00|4749.3|4744.3|4750.7|4745.7|4750.8|4745.8|4748.3|4743.3|0
1597191900000|2020-08-12 00:25:00|4750.5|4745.5|4744.4|4739.4|4751.1|4746.1|4744.3|4739.3|0
1597192200000|2020-08-12 00:30:00|4744.5|4739.5|4740.8|4735.8|4745.1|4740.1|4739.1|4734.1|0
1597192500000|2020-08-12 00:35:00|4740.6|4735.6|4731.3|4726.3|4740.8|4735.8|4730.8|4725.8|0
1597192800000|2020-08-12 00:40:00|4731.4|4726.4|4733.6|4728.6|4735.2|4730.2|4730.8|4725.8|0
1597193100000|2020-08-12 00:45:00|4733.5|4728.5|4732|4727|4733.5|4728.5|4727.1|4722.1|0
1597193400000|2020-08-12 00:50:00|4731.9|4726.9|4727.3|4722.3|4733|4728|4725.8|4720.8|0
1597193700000|2020-08-12 00:55:00|4727.8|4722.8|4727.7|4722.7|4729.9|4724.9|4722.6|4717.6|0
1597194000000|2020-08-12 01:00:00|4727.6|4722.6|4732|4727|4734.8|4729.8|4725.8|4720.8|0
1597194300000|2020-08-12 01:05:00|4732.1|4727.1|4735.3|4730.3|4737.7|4732.7|4731.2|4726.2|0
1597194600000|2020-08-12 01:10:00|4735.8|4730.8|4737.3|4732.3|4738.6|4733.6|4734.9|4729.9|0
1597194900000|2020-08-12 01:15:00|4737.1|4732.1|4740.6|4735.6|4740.6|4735.6|4734.5|4729.5|0
1597195200000|2020-08-12 01:20:00|4740.4|4735.4|4732.1|4727.1|4740.5|4735.5|4732|4727|0
1597195500000|2020-08-12 01:25:00|4732|4727|4738|4733|4739.3|4734.3|4732|4727|0
1597195800000|2020-08-12 01:30:00|4738.4|4733.4|4735.3|4730.3|4740.1|4735.1|4735.3|4730.3|0
1597196100000|2020-08-12 01:35:00|4735.5|4730.5|4738.1|4733.1|4738.5|4733.5|4735.5|4730.5|0
1597196400000|2020-08-12 01:40:00|4737.8|4732.8|4734.1|4729.1|4738.8|4733.8|4733.4|4728.4|0
1597196700000|2020-08-12 01:45:00|4733.9|4728.9|4727.3|4722.3|4733.9|4728.9|4727.3|4722.3|0
1597197000000|2020-08-12 01:50:00|4727.4|4722.4|4731.9|4726.9|4731.9|4726.9|4726.5|4721.5|0
1597197300000|2020-08-12 01:55:00|4731.8|4726.8|4736|4731|4736|4731|4731.4|4726.4|0
1597197600000|2020-08-12 02:00:00|4735.8|4730.8|4730.5|4725.5|4735.8|4730.8|4730.5|4725.5|0
1597197900000|2020-08-12 02:05:00|4730.6|4725.6|4732.3|4727.3|4736.4|4731.4|4730.4|4725.4|0
1597198200000|2020-08-12 02:10:00|4732.4|4727.4|4725.8|4720.8|4732.4|4727.4|4725.8|4720.8|0
1597198500000|2020-08-12 02:15:00|4726.1|4721.1|4721.1|4716.1|4727.2|4722.2|4720.1|4715.1|0
1597198800000|2020-08-12 02:20:00|4721.6|4716.6|4726.7|4721.7|4726.9|4721.9|4720.1|4715.1|0
1597199100000|2020-08-12 02:25:00|4726.4|4721.4|4728.4|4723.4|4731.3|4726.3|4726.2|4721.2|0
1597199400000|2020-08-12 02:30:00|4728.8|4723.8|4730.5|4725.5|4730.7|4725.7|4726.6|4721.6|0
1597199700000|2020-08-12 02:35:00|4730.3|4725.3|4733.1|4728.1|4733.3|4728.3|4730|4725|0
1597200000000|2020-08-12 02:40:00|4733.5|4728.5|4735.7|4730.7|4738.6|4733.6|4732.6|4727.6|0
1597200300000|2020-08-12 02:45:00|4735.9|4730.9|4734.1|4729.1|4736.8|4731.8|4733.8|4728.8|0
1597200600000|2020-08-12 02:50:00|4734|4729|4733.4|4728.4|4734.9|4729.9|4730.9|4725.9|0
1597200900000|2020-08-12 02:55:00|4733.5|4728.5|4731.7|4726.7|4735.3|4730.3|4731.3|4726.3|0
1597201200000|2020-08-12 03:00:00|4732.2|4727.2|4735.5|4730.5|4736.1|4731.1|4730.5|4725.5|0
1597201500000|2020-08-12 03:05:00|4735.4|4730.4|4730.6|4725.6|4736.7|4731.7|4729.7|4724.7|0
1597201800000|2020-08-12 03:10:00|4730.7|4725.7|4731.9|4726.9|4733.5|4728.5|4730.6|4725.6|0
1597202100000|2020-08-12 03:15:00|4731.8|4726.8|4730.2|4725.2|4732.5|4727.5|4729.2|4724.2|0
1597202400000|2020-08-12 03:20:00|4730.6|4725.6|4732.1|4727.1|4734|4729|4730.4|4725.4|0
1597202700000|2020-08-12 03:25:00|4732.2|4727.2|4728|4723|4732.2|4727.2|4727.2|4722.2|0
1597203000000|2020-08-12 03:30:00|4727.9|4722.9|4732|4727|4733|4728|4727.3|4722.3|0
1597203300000|2020-08-12 03:35:00|4732.1|4727.1|4733.6|4728.6|4735.3|4730.3|4731.7|4726.7|0
1597203600000|2020-08-12 03:40:00|4733.4|4728.4|4733.6|4728.6|4734.7|4729.7|4733.1|4728.1|0
1597203900000|2020-08-12 03:45:00|4733.5|4728.5|4730.5|4725.5|4734.1|4729.1|4729.5|4724.5|0
1597204200000|2020-08-12 03:50:00|4730.6|4725.6|4733.3|4728.3|4733.8|4728.8|4730.2|4725.2|0
1597204500000|2020-08-12 03:55:00|4733.1|4728.1|4733.5|4728.5|4734.8|4729.8|4732.5|4727.5|0
1597204800000|2020-08-12 04:00:00|4733.2|4728.2|4733.6|4728.6|4734.9|4729.9|4733.1|4728.1|0
1597205100000|2020-08-12 04:05:00|4733.4|4728.4|4733.1|4728.1|4733.9|4728.9|4732|4727|0
1597205400000|2020-08-12 04:10:00|4733|4728|4734.9|4729.9|4735.3|4730.3|4732.4|4727.4|0
1597205700000|2020-08-12 04:15:00|4735|4730|4735.5|4730.5|4735.9|4730.9|4734.6|4729.6|0
1597206000000|2020-08-12 04:20:00|4735.7|4730.7|4734.2|4729.2|4736.1|4731.1|4733.1|4728.1|0
1597206300000|2020-08-12 04:25:00|4734.1|4729.1|4732.6|4727.6|4734.2|4729.2|4731.1|4726.1|0
1597206600000|2020-08-12 04:30:00|4732.7|4727.7|4731.2|4726.2|4733.1|4728.1|4731.1|4726.1|0
1597206900000|2020-08-12 04:35:00|4731.3|4726.3|4731.8|4726.8|4732.9|4727.9|4731.2|4726.2|0
1597207200000|2020-08-12 04:40:00|4731.6|4726.6|4732.1|4727.1|4733|4728|4731.6|4726.6|0
1597207500000|2020-08-12 04:45:00|4731.6|4726.6|4732.7|4727.7|4734.7|4729.7|4731.6|4726.6|0
1597207800000|2020-08-12 04:50:00|4732.6|4727.6|4727.9|4722.9|4732.6|4727.6|4727.4|4722.4|0
1597208100000|2020-08-12 04:55:00|4727.8|4722.8|4727.5|4722.5|4729.4|4724.4|4725.6|4720.6|0
1597208400000|2020-08-12 05:00:00|4727.3|4722.3|4727.7|4722.7|4729.1|4724.1|4723.7|4718.7|0
1597208700000|2020-08-12 05:05:00|4727.6|4722.6|4729.3|4724.3|4729.7|4724.7|4726.9|4721.9|0
1597209000000|2020-08-12 05:10:00|4729.4|4724.4|4728|4723|4729.5|4724.5|4726.6|4721.6|0
1597209300000|2020-08-12 05:15:00|4727.9|4722.9|4727.2|4722.2|4729.1|4724.1|4725.6|4720.6|0
1597209600000|2020-08-12 05:20:00|4727.1|4722.1|4730.4|4725.4|4731.7|4726.7|4726.5|4721.5|0
1597209900000|2020-08-12 05:25:00|4730.3|4725.3|4731.4|4726.4|4732.6|4727.6|4730.3|4725.3|0
1597210200000|2020-08-12 05:30:00|4731.3|4726.3|4733|4728|4733.5|4728.5|4731|4726|0
1597210500000|2020-08-12 05:35:00|4733.2|4728.2|4734|4729|4734.3|4729.3|4732.7|4727.7|0
1597210800000|2020-08-12 05:40:00|4734.1|4729.1|4738.5|4733.5|4738.5|4733.5|4733.4|4728.4|0
1597211100000|2020-08-12 05:45:00|4738.6|4733.6|4737.7|4732.7|4739.6|4734.6|4737.4|4732.4|0
1597211400000|2020-08-12 05:50:00|4737.8|4732.8|4734.6|4729.6|4738.3|4733.3|4734.6|4729.6|0
1597211700000|2020-08-12 05:55:00|4734.5|4729.5|4737.2|4732.2|4739|4734|4733.7|4728.7|0
1597212000000|2020-08-12 06:00:00|4737.3|4732.3|4742.5|4737.5|4742.8|4737.8|4736.9|4731.9|0
1597212300000|2020-08-12 06:05:00|4742.6|4737.6|4750|4745|4750|4745|4741.9|4736.9|0
1597212600000|2020-08-12 06:10:00|4749.8|4744.8|4748|4743|4750.6|4745.6|4745.5|4740.5|0
1597212900000|2020-08-12 06:15:00|4747.7|4742.7|4750.7|4745.7|4752.9|4747.9|4747.6|4742.6|0
1597213200000|2020-08-12 06:20:00|4750.8|4745.8|4751.2|4746.2|4752.6|4747.6|4750|4745|0
1597213500000|2020-08-12 06:25:00|4751.1|4746.1|4747.4|4742.4|4751.6|4746.6|4747.1|4742.1|0
1597213800000|2020-08-12 06:30:00|4747.2|4742.2|4747|4742|4749.2|4744.2|4746.4|4741.4|0
1597214100000|2020-08-12 06:35:00|4747.1|4742.1|4748|4743|4749.2|4744.2|4746.6|4741.6|0
1597214400000|2020-08-12 06:40:00|4748.1|4743.1|4749.6|4744.6|4752.7|4747.7|4748.1|4743.1|0
1597214700000|2020-08-12 06:45:00|4749.5|4744.5|4752.6|4747.6|4753.2|4748.2|4748.8|4743.8|0
1597215000000|2020-08-12 06:50:00|4752.7|4747.7|4750.9|4745.9|4752.7|4747.7|4750.5|4745.5|0
1597215300000|2020-08-12 06:55:00|4750.8|4745.8|4748.3|4743.3|4751.7|4746.7|4747.8|4742.8|0
1597215600000|2020-08-12 07:00:00|4748.1|4743.1|4750.5|4745.5|4753.2|4748.2|4745.9|4740.9|0
1597215900000|2020-08-12 07:05:00|4750.6|4745.6|4750.9|4745.9|4753.4|4748.4|4750.6|4745.6|0
1597216200000|2020-08-12 07:10:00|4751.1|4746.1|4752|4747|4753.6|4748.6|4749.2|4744.2|0
1597216500000|2020-08-12 07:15:00|4752.1|4747.1|4755.1|4750.1|4756.5|4751.5|4750.8|4745.8|0
1597216800000|2020-08-12 07:20:00|4755|4750|4757.3|4752.3|4758.8|4753.8|4755|4750|0
1597217100000|2020-08-12 07:25:00|4757.2|4752.2|4753.8|4748.8|4757.2|4752.2|4753.2|4748.2|0
1597217400000|2020-08-12 07:30:00|4753.7|4748.7|4749|4744|4754.5|4749.5|4748.8|4743.8|0
1597217700000|2020-08-12 07:35:00|4749.2|4744.2|4752.6|4747.6|4753.8|4748.8|4748.9|4743.9|0
1597218000000|2020-08-12 07:40:00|4752.5|4747.5|4753.3|4748.3|4754|4749|4752.3|4747.3|0
1597218300000|2020-08-12 07:45:00|4753.2|4748.2|4754.8|4749.8|4756.4|4751.4|4751.6|4746.6|0
1597218600000|2020-08-12 07:50:00|4754.9|4749.9|4756.7|4751.7|4756.7|4751.7|4753|4748|0
1597218900000|2020-08-12 07:55:00|4756.8|4751.8|4760.1|4755.1|4761.4|4756.4|4755.3|4750.3|0
1597219200000|2020-08-12 08:00:00|4760.2|4755.2|4750.3|4747.3|4760.7|4757.7|4750.1|4747.1|0
1597219500000|2020-08-12 08:05:00|4750.2|4747.2|4745.8|4742.8|4753.6|4750.6|4745.8|4742.8|0
1597219800000|2020-08-12 08:10:00|4746|4743|4752.7|4749.7|4757|4754|4745.6|4742.6|0
1597220100000|2020-08-12 08:15:00|4752.4|4749.4|4750.1|4747.1|4752.6|4749.6|4744.1|4741.1|0
1597220400000|2020-08-12 08:20:00|4750.3|4747.3|4751.5|4748.5|4752.7|4749.7|4747.5|4744.5|0
1597220700000|2020-08-12 08:25:00|4749.7|4746.7|4749.9|4746.9|4756|4753|4744.3|4741.3|0
1597221000000|2020-08-12 08:30:00|4746.8|4743.8|4745.7|4742.7|4752.1|4749.1|4742.8|4739.8|0
1597221300000|2020-08-12 08:35:00|4744|4741|4748|4745|4749.9|4746.9|4744|4741|0
1597221600000|2020-08-12 08:40:00|4749.2|4746.2|4743.2|4740.2|4749.2|4746.2|4742.5|4739.5|0
1597221900000|2020-08-12 08:45:00|4743.1|4740.1|4746.8|4743.8|4751.8|4748.8|4741.6|4738.6|0
1597222200000|2020-08-12 08:50:00|4747.5|4744.5|4751.2|4748.2|4752.6|4749.6|4746.4|4743.4|0
1597222500000|2020-08-12 08:55:00|4751.5|4748.5|4752.4|4749.4|4753.3|4750.3|4748.2|4745.2|0
1597222800000|2020-08-12 09:00:00|4752.5|4749.5|4750.9|4747.9|4753.4|4750.4|4749.3|4746.3|0
1597223100000|2020-08-12 09:05:00|4750.8|4747.8|4751.6|4748.6|4755.8|4752.8|4750.8|4747.8|0
1597223400000|2020-08-12 09:10:00|4751.8|4748.8|4752.6|4749.6|4755.6|4752.6|4751.8|4748.8|0
1597223700000|2020-08-12 09:15:00|4752.7|4749.7|4757|4754|4757|4754|4749.4|4746.4|0
1597224000000|2020-08-12 09:20:00|4755.8|4752.8|4753.9|4750.9|4755.9|4752.9|4752.9|4749.9|0
1597224300000|2020-08-12 09:25:00|4753.6|4750.6|4753.5|4750.5|4753.6|4750.6|4750.6|4747.6|0
1597224600000|2020-08-12 09:30:00|4753.6|4750.6|4754.4|4751.4|4755.1|4752.1|4750.8|4747.8|0
1597224900000|2020-08-12 09:35:00|4754.2|4751.2|4754.1|4751.1|4754.6|4751.6|4750.8|4747.8|0
1597225200000|2020-08-12 09:40:00|4754|4751|4751|4748|4754.5|4751.5|4749.9|4746.9|0
1597225500000|2020-08-12 09:45:00|4754.2|4751.2|4754.2|4751.2|4754.5|4751.5|4749.5|4746.5|0
1597225800000|2020-08-12 09:50:00|4755|4752|4754.7|4751.7|4755.5|4752.5|4751.2|4748.2|0
1597226100000|2020-08-12 09:55:00|4755.5|4752.5|4754.4|4751.4|4755.6|4752.6|4751.4|4748.4|0
1597226400000|2020-08-12 10:00:00|4755|4752|4754|4751|4755.1|4752.1|4752.5|4749.5|0
1597226700000|2020-08-12 10:05:00|4754.1|4751.1|4754.8|4751.8|4755.2|4752.2|4750.8|4747.8|0
1597227000000|2020-08-12 10:10:00|4754.7|4751.7|4756.5|4753.5|4756.9|4753.9|4751.3|4748.3|0
1597227300000|2020-08-12 10:15:00|4756.3|4753.3|4757.2|4754.2|4757.3|4754.3|4753.5|4750.5|0
1597227600000|2020-08-12 10:20:00|4756.9|4753.9|4755.9|4752.9|4757.9|4754.9|4752.5|4749.5|0
1597227900000|2020-08-12 10:25:00|4756|4753|4755.8|4752.8|4757.3|4754.3|4752.2|4749.2|0
1597228200000|2020-08-12 10:30:00|4755.9|4752.9|4757|4754|4757.6|4754.6|4753.5|4750.5|0
1597228500000|2020-08-12 10:35:00|4757.6|4754.6|4757.4|4754.4|4758.2|4755.2|4753.7|4750.7|0
1597228800000|2020-08-12 10:40:00|4758.1|4755.1|4757.2|4754.2|4758.1|4755.1|4756.3|4753.3|0
1597229100000|2020-08-12 10:45:00|4757|4754|4757.1|4754.1|4759.3|4756.3|4757|4754|0
1597229400000|2020-08-12 10:50:00|4757.2|4754.2|4759.6|4756.6|4759.9|4756.9|4757.2|4754.2|0
1597229700000|2020-08-12 10:55:00|4759.4|4756.4|4758.3|4755.3|4759.7|4756.7|4755.1|4752.1|0
1597230000000|2020-08-12 11:00:00|4759.5|4756.5|4760.4|4757.4|4763.8|4760.8|4759.1|4756.1|0
1597230300000|2020-08-12 11:05:00|4760.7|4757.7|4757|4754|4760.7|4757.7|4756.3|4753.3|0
1597230600000|2020-08-12 11:10:00|4756.8|4753.8|4757.6|4754.6|4759.8|4756.8|4756.5|4753.5|0
1597230900000|2020-08-12 11:15:00|4757.5|4754.5|4760|4757|4760|4757|4757.5|4754.5|0
1597231200000|2020-08-12 11:20:00|4759.9|4756.9|4756.1|4753.1|4760.6|4757.6|4756.1|4753.1|0
1597231500000|2020-08-12 11:25:00|4756|4753|4758.4|4755.4|4758.4|4755.4|4755.5|4752.5|0
1597231800000|2020-08-12 11:30:00|4758.5|4755.5|4760.8|4757.8|4761.8|4758.8|4758.1|4755.1|0
1597232100000|2020-08-12 11:35:00|4760.7|4757.7|4760|4757|4760.7|4757.7|4759.5|4756.5|0
1597232400000|2020-08-12 11:40:00|4760.1|4757.1|4760.9|4757.9|4762.7|4759.7|4759.7|4756.7|0
1597232700000|2020-08-12 11:45:00|4761|4758|4759.4|4756.4|4761.2|4758.2|4759.4|4756.4|0
1597233000000|2020-08-12 11:50:00|4759.3|4756.3|4759.1|4756.1|4759.8|4756.8|4758.7|4755.7|0
1597233300000|2020-08-12 11:55:00|4759.3|4756.3|4758.8|4755.8|4760.2|4757.2|4758.4|4755.4|0
1597233600000|2020-08-12 12:00:00|4758.4|4755.4|4759.7|4756.7|4759.7|4756.7|4757.6|4754.6|0
1597233900000|2020-08-12 12:05:00|4759.8|4756.8|4760.2|4757.2|4762.9|4759.9|4759.6|4756.6|0
1597234200000|2020-08-12 12:10:00|4759.9|4756.9|4760.3|4757.3|4760.8|4757.8|4759.3|4756.3|0
1597234500000|2020-08-12 12:15:00|4760.2|4757.2|4759|4756|4760.4|4757.4|4757.1|4754.1|0
1597234800000|2020-08-12 12:20:00|4759.1|4756.1|4760|4757|4761.3|4758.3|4759|4756|0
1597235100000|2020-08-12 12:25:00|4760.2|4757.2|4758.2|4755.2|4760.6|4757.6|4758.1|4755.1|0
1597235400000|2020-08-12 12:30:00|4758.4|4755.4|4753.8|4750.8|4758.4|4755.4|4749.4|4746.4|0
1597235700000|2020-08-12 12:35:00|4754|4751|4758.7|4755.7|4759.4|4756.4|4753.9|4750.9|0
1597236000000|2020-08-12 12:40:00|4758.6|4755.6|4750.3|4747.3|4759|4756|4750.2|4747.2|0
1597236300000|2020-08-12 12:45:00|4750|4747|4749.1|4746.1|4752|4749|4748.1|4745.1|0
1597236600000|2020-08-12 12:50:00|4748.7|4745.7|4746.5|4743.5|4749.2|4746.2|4744|4741|0
1597236900000|2020-08-12 12:55:00|4746.6|4743.6|4750.1|4747.1|4750.1|4747.1|4746.6|4743.6|0
1597237200000|2020-08-12 13:00:00|4750.2|4747.2|4751.9|4748.9|4752|4749|4747.5|4744.5|0
1597237500000|2020-08-12 13:05:00|4752|4749|4751.3|4748.3|4753.5|4750.5|4750.8|4747.8|0
1597237800000|2020-08-12 13:10:00|4750.8|4747.8|4749.4|4746.4|4752.2|4749.2|4749.1|4746.1|0
1597238100000|2020-08-12 13:15:00|4748.9|4745.9|4747.6|4744.6|4749.4|4746.4|4746.4|4743.4|0
1597238400000|2020-08-12 13:20:00|4747.7|4744.7|4748.9|4745.9|4749.2|4746.2|4746|4743|0
1597238700000|2020-08-12 13:25:00|4749.1|4746.1|4756|4753|4756.7|4753.7|4745.6|4742.6|0
1597239000000|2020-08-12 13:30:00|4755.9|4752.9|4767.3|4765.5|4769.8|4768|4750.5|4748.7|0
1597239300000|2020-08-12 13:35:00|4767.4|4765.6|4758.7|4756.9|4776.8|4775|4754.7|4752.9|0
1597239600000|2020-08-12 13:40:00|4759.4|4757.6|4758.6|4756.8|4770.8|4769|4757.2|4755.4|0
1597239900000|2020-08-12 13:45:00|4758.5|4756.7|4781.6|4779.8|4782.9|4781.1|4757.6|4755.8|0
1597240200000|2020-08-12 13:50:00|4781.5|4779.7|4785.1|4783.3|4790.8|4789|4774.2|4772.4|0
1597240500000|2020-08-12 13:55:00|4785|4783.2|4790.7|4788.9|4793.1|4791.3|4780.9|4779.1|0
1597240800000|2020-08-12 14:00:00|4790.6|4788.8|4786.1|4784.3|4793|4791.2|4783.9|4782.1|0
1597241100000|2020-08-12 14:05:00|4786|4784.2|4789.6|4787.8|4798.6|4796.8|4785.6|4783.8|0
1597241400000|2020-08-12 14:10:00|4789.4|4787.6|4793.5|4791.7|4794.6|4792.8|4787.2|4785.4|0
1597241700000|2020-08-12 14:15:00|4793.6|4791.8|4793.7|4791.9|4801.7|4799.9|4790.4|4788.6|0
1597242000000|2020-08-12 14:20:00|4793.8|4792|4795.4|4793.6|4799.1|4797.3|4790.5|4788.7|0
1597242300000|2020-08-12 14:25:00|4796|4794.2|4799.9|4798.1|4804.1|4802.3|4794.6|4792.8|0
1597242600000|2020-08-12 14:30:00|4800.2|4798.4|4796.4|4794.6|4804.8|4803|4795.1|4793.3|0
1597242900000|2020-08-12 14:35:00|4796.5|4794.7|4795.2|4793.4|4802.1|4800.3|4794.9|4793.1|0
1597243200000|2020-08-12 14:40:00|4795|4793.2|4793.6|4791.8|4798.7|4796.9|4786.8|4785|0
1597243500000|2020-08-12 14:45:00|4794.4|4792.6|4797|4795.2|4798.8|4797|4793.2|4791.4|0
1597243800000|2020-08-12 14:50:00|4796.9|4795.1|4810.7|4808.9|4812.7|4810.9|4796.9|4795.1|0
1597244100000|2020-08-12 14:55:00|4810.9|4809.1|4812.6|4810.8|4813.5|4811.7|4807|4805.2|0
1597244400000|2020-08-12 15:00:00|4812.7|4810.9|4814.3|4812.5|4816.7|4814.9|4810.2|4808.4|0
1597244700000|2020-08-12 15:05:00|4814.4|4812.6|4818.5|4816.7|4818.5|4816.7|4812.2|4810.4|0
1597245000000|2020-08-12 15:10:00|4818.4|4816.6|4818.5|4816.7|4821.4|4819.6|4816.5|4814.7|0
1597245300000|2020-08-12 15:15:00|4819.1|4817.3|4824.1|4822.3|4824.1|4822.3|4816.2|4814.4|0
1597245600000|2020-08-12 15:20:00|4823.8|4822|4820.9|4819.1|4826.5|4824.7|4818.5|4816.7|0
1597245900000|2020-08-12 15:25:00|4821.2|4819.4|4820.3|4818.5|4823.9|4822.1|4815.8|4814|0
1597246200000|2020-08-12 15:30:00|4820.2|4818.4|4813|4811.2|4826.8|4825|4811.3|4809.5|0
1597246500000|2020-08-12 15:35:00|4813.7|4811.9|4815.2|4813.4|4816.7|4814.9|4807.1|4805.3|0
1597246800000|2020-08-12 15:40:00|4815.5|4813.7|4821.5|4819.7|4822.2|4820.4|4814.6|4812.8|0
1597247100000|2020-08-12 15:45:00|4821.4|4819.6|4824.4|4822.6|4826|4824.2|4818.3|4816.5|0
1597247400000|2020-08-12 15:50:00|4824.5|4822.7|4822.2|4820.4|4828.5|4826.7|4818.4|4816.6|0
1597247700000|2020-08-12 15:55:00|4822|4820.2|4823.3|4821.5|4825.7|4823.9|4820.3|4818.5|0
1597248000000|2020-08-12 16:00:00|4823.2|4821.4|4826.6|4824.8|4829|4827.2|4821.8|4820|0
1597248300000|2020-08-12 16:05:00|4826.5|4824.7|4833.8|4832|4834.5|4832.7|4826.5|4824.7|0
1597248600000|2020-08-12 16:10:00|4833.9|4832.1|4836.6|4834.8|4836.8|4835|4828.5|4826.7|0
1597248900000|2020-08-12 16:15:00|4836.2|4834.4|4834.4|4832.6|4838.7|4836.9|4834.4|4832.6|0
1597249200000|2020-08-12 16:20:00|4834.2|4832.4|4844.6|4842.8|4844.6|4842.8|4834.2|4832.4|0
1597249500000|2020-08-12 16:25:00|4844.5|4842.7|4843.5|4841.7|4844.6|4842.8|4840.4|4838.6|0
1597249800000|2020-08-12 16:30:00|4843.6|4841.8|4841.3|4839.5|4844.3|4842.5|4839.8|4838|0
1597250100000|2020-08-12 16:35:00|4841.1|4839.3|4843.7|4841.9|4843.7|4841.9|4839.1|4837.3|0
1597250400000|2020-08-12 16:40:00|4843.9|4842.1|4845.1|4843.3|4848.5|4846.7|4843.9|4842.1|0
1597250700000|2020-08-12 16:45:00|4845|4843.2|4843.4|4841.6|4846.5|4844.7|4841.5|4839.7|0
1597251000000|2020-08-12 16:50:00|4843.5|4841.7|4843|4841.2|4844.8|4843|4840.7|4838.9|0
1597251300000|2020-08-12 16:55:00|4842.9|4841.1|4831.1|4829.3|4844.4|4842.6|4829.4|4827.6|0
1597251600000|2020-08-12 17:00:00|4831|4829.2|4838.5|4836.7|4840.9|4839.1|4830.7|4828.9|0
1597251900000|2020-08-12 17:05:00|4838.3|4836.5|4841.2|4839.4|4843.2|4841.4|4837.1|4835.3|0
1597252200000|2020-08-12 17:10:00|4841.1|4839.3|4849|4847.2|4849|4847.2|4840.2|4838.4|0
1597252500000|2020-08-12 17:15:00|4849.1|4847.3|4841.1|4839.3|4849.1|4847.3|4840.1|4838.3|0
1597252800000|2020-08-12 17:20:00|4840.9|4839.1|4843.6|4841.8|4847.7|4845.9|4840.4|4838.6|0
1597253100000|2020-08-12 17:25:00|4843.5|4841.7|4838.5|4836.7|4844.2|4842.4|4835.5|4833.7|0
1597253400000|2020-08-12 17:30:00|4838.2|4836.4|4846.8|4845|4849.1|4847.3|4838.1|4836.3|0
1597253700000|2020-08-12 17:35:00|4846.4|4844.6|4853.2|4851.4|4853.6|4851.8|4845.3|4843.5|0
1597254000000|2020-08-12 17:40:00|4853.5|4851.7|4857.7|4855.9|4859|4857.2|4852.3|4850.5|0
1597254300000|2020-08-12 17:45:00|4857.8|4856|4862|4860.2|4863.2|4861.4|4857.2|4855.4|0
1597254600000|2020-08-12 17:50:00|4861.9|4860.1|4861|4859.2|4862.8|4861|4859.3|4857.5|0
1597254900000|2020-08-12 17:55:00|4861.2|4859.4|4870.2|4868.4|4870.6|4868.8|4860.9|4859.1|0
1597255200000|2020-08-12 18:00:00|4870.1|4868.3|4869.4|4867.6|4871.4|4869.6|4866.4|4864.6|0
1597255500000|2020-08-12 18:05:00|4869.5|4867.7|4867.5|4865.7|4872.6|4870.8|4865.3|4863.5|0
1597255800000|2020-08-12 18:10:00|4867.8|4866|4870.7|4868.9|4872.2|4870.4|4866.3|4864.5|0
1597256100000|2020-08-12 18:15:00|4871|4869.2|4873.8|4872|4877.1|4875.3|4870.3|4868.5|0
1597256400000|2020-08-12 18:20:00|4873.9|4872.1|4880.6|4878.8|4882.1|4880.3|4871.1|4869.3|0
1597256700000|2020-08-12 18:25:00|4880.2|4878.4|4870.7|4868.9|4882.2|4880.4|4870.7|4868.9|0
1597257000000|2020-08-12 18:30:00|4870.5|4868.7|4865.9|4864.1|4875.2|4873.4|4865.3|4863.5|0
1597257300000|2020-08-12 18:35:00|4865.8|4864|4860.6|4858.8|4870.3|4868.5|4860.1|4858.3|0
1597257600000|2020-08-12 18:40:00|4860.3|4858.5|4865.6|4863.8|4871|4869.2|4860.3|4858.5|0
1597257900000|2020-08-12 18:45:00|4865.7|4863.9|4864.5|4862.7|4867.6|4865.8|4863.6|4861.8|0
1597258200000|2020-08-12 18:50:00|4863.7|4861.9|4858.6|4856.8|4867.4|4865.6|4857.4|4855.6|0
1597258500000|2020-08-12 18:55:00|4858.5|4856.7|4859.2|4857.4|4862|4860.2|4854.4|4852.6|0
1597258800000|2020-08-12 19:00:00|4859.4|4857.6|4856.6|4854.8|4865.8|4864|4856.1|4854.3|0
1597259100000|2020-08-12 19:05:00|4856.4|4854.6|4852.6|4850.8|4859.2|4857.4|4852.3|4850.5|0
1597259400000|2020-08-12 19:10:00|4852.7|4850.9|4860.3|4858.5|4860.5|4858.7|4851.8|4850|0
1597259700000|2020-08-12 19:15:00|4860.4|4858.6|4864|4862.2|4864.3|4862.5|4858|4856.2|0
1597260000000|2020-08-12 19:20:00|4863.9|4862.1|4861.1|4859.3|4864|4862.2|4855.5|4853.7|0
1597260300000|2020-08-12 19:25:00|4860.9|4859.1|4852|4850.2|4860.9|4859.1|4850|4848.2|0
1597260600000|2020-08-12 19:30:00|4853.2|4851.4|4842.1|4840.3|4854.2|4852.4|4833.9|4832.1|0
1597260900000|2020-08-12 19:35:00|4842|4840.2|4849|4847.2|4849|4847.2|4836.9|4835.1|0
1597261200000|2020-08-12 19:40:00|4848.9|4847.1|4855.2|4853.4|4857.1|4855.3|4846.3|4844.5|0
1597261500000|2020-08-12 19:45:00|4855|4853.2|4852.2|4850.4|4855.8|4854|4849.4|4847.6|0
1597261800000|2020-08-12 19:50:00|4854.5|4852.7|4847.4|4845.6|4856.9|4855.1|4842.9|4841.1|0
1597262100000|2020-08-12 19:55:00|4847.1|4845.3|4852.8|4851|4852.8|4851|4844.4|4842.6|0
1597262400000|2020-08-12 20:00:00|4853.4|4850.4|4851|4848|4854.4|4851.4|4850.5|4847.5|0
1597262700000|2020-08-12 20:05:00|4850.8|4847.8|4851.5|4848.5|4851.7|4848.7|4849.4|4846.4|0
1597263000000|2020-08-12 20:10:00|4851.6|4848.6|4852.3|4849.3|4853|4850|4851.6|4848.6|0
1597263300000|2020-08-12 20:15:00|4852.2|4849.2|4850|4847|4852.4|4849.4|4849.7|4846.7|0
1597263600000|2020-08-12 20:20:00|4849.9|4846.9|4846.6|4843.6|4850|4847|4846.4|4843.4|0
1597263900000|2020-08-12 20:25:00|4846.5|4843.5|4848.9|4845.9|4849|4846|4846.5|4843.5|0
1597264200000|2020-08-12 20:30:00|4849|4846|4848.9|4845.9|4849.7|4846.7|4847.9|4844.9|0
1597264500000|2020-08-12 20:35:00|4849|4846|4849.8|4846.8|4850|4847|4848.9|4845.9|0
1597264800000|2020-08-12 20:40:00|4849.7|4846.7|4849.9|4846.9|4850.2|4847.2|4849.6|4846.6|0
1597265100000|2020-08-12 20:45:00|4849.8|4846.8|4849.7|4846.7|4849.9|4846.9|4848.9|4845.9|0
1597265400000|2020-08-12 20:50:00|4849.8|4846.8|4849.9|4846.9|4849.9|4846.9|4848.7|4845.7|0
1597265700000|2020-08-12 20:55:00|4849.6|4846.6|4850.5|4847.5|4850.7|4847.7|4849|4846|0
1597266000000|2020-08-12 21:00:00|4850.6|4847.6|4850.8|4847.8|4851.7|4848.7|4850.4|4847.4|0
1597266300000|2020-08-12 21:05:00|4851|4848|4851.3|4848.3|4851.6|4848.6|4850.8|4847.8|0
1597266600000|2020-08-12 21:10:00|4851.2|4848.2|4852.9|4849.9|4853.2|4850.2|4851.1|4848.1|0
1597266900000|2020-08-12 21:15:00|4853.1|4850.1|4852.9|4849.9|4853.7|4850.7|4852.3|4849.3|0
1597267200000|2020-08-12 21:20:00|4853.1|4850.1|4853.4|4850.4|4853.6|4850.6|4852.6|4849.6|0
1597267500000|2020-08-12 21:25:00|4853.5|4850.5|4851.6|4848.6|4853.8|4850.8|4851.6|4848.6|0
1597267800000|2020-08-12 21:30:00|4851.7|4848.7|4852.4|4849.4|4852.4|4849.4|4851.5|4848.5|0
1597268100000|2020-08-12 21:35:00|4852.2|4849.2|4851.9|4848.9|4852.9|4849.9|4851.5|4848.5|0
1597268400000|2020-08-12 21:40:00|4852|4849|4851.2|4848.2|4852|4849|4851|4848|0
1597268700000|2020-08-12 21:45:00|4851.3|4848.3|4851|4848|4851.5|4848.5|4850.9|4847.9|0
1597269000000|2020-08-12 21:50:00|4851.1|4848.1|4851.4|4848.4|4851.4|4848.4|4850.1|4847.1|0
1597269300000|2020-08-12 21:55:00|4851.5|4848.5|4849.3|4846.3|4851.5|4848.5|4849.3|4846.3|0
1597269600000|2020-08-12 22:00:00|4849.2|4846.2|4849.1|4846.1|4849.4|4846.4|4847.1|4844.1|0
1597269900000|2020-08-12 22:05:00|4849.3|4846.3|4851|4848|4851.1|4848.1|4849.2|4846.2|0
1597270200000|2020-08-12 22:10:00|4851.4|4848.4|4850.6|4847.6|4851.5|4848.5|4849.9|4846.9|0
1597270500000|2020-08-12 22:15:00|4850.7|4847.7|4852.1|4849.1|4852.1|4849.1|4850.7|4847.7|0
1597270800000|2020-08-12 22:20:00|4851.9|4848.9|4851.8|4848.8|4852.6|4849.6|4851.8|4848.8|0
1597271100000|2020-08-12 22:25:00|4851.7|4848.7|4851.8|4848.8|4852.1|4849.1|4851.2|4848.2|0
1597271400000|2020-08-12 22:30:00|4851.9|4848.9|4852.9|4849.9|4853.1|4850.1|4851.9|4848.9|0
1597271700000|2020-08-12 22:35:00|4852.6|4849.6|4852.7|4849.7|4852.9|4849.9|4852.5|4849.5|0
1597272000000|2020-08-12 22:40:00|4852.8|4849.8|4852.7|4849.7|4853.1|4850.1|4852.6|4849.6|0
1597272300000|2020-08-12 22:45:00|4852.6|4849.6|4852.9|4849.9|4853.4|4850.4|4852.5|4849.5|0
1597272600000|2020-08-12 22:50:00|4853|4850|4853.5|4850.5|4853.5|4850.5|4853|4850|0
1597272900000|2020-08-12 22:55:00|4853.4|4850.4|4853.6|4850.6|4853.6|4850.6|4853.2|4850.2|0
1597273200000|2020-08-12 23:00:00|4853.5|4850.5|4853.2|4850.2|4853.6|4850.6|4852.4|4849.4|0
1597273500000|2020-08-12 23:05:00|4853.1|4850.1|4852.8|4849.8|4853.6|4850.6|4852.5|4849.5|0
1597273800000|2020-08-12 23:10:00|4852.7|4849.7|4853.1|4850.1|4853.4|4850.4|4852.7|4849.7|0
1597274100000|2020-08-12 23:15:00|4853|4850|4853.6|4850.6|4853.6|4850.6|4853|4850|0
1597274400000|2020-08-12 23:20:00|4853.5|4850.5|4853.3|4850.3|4854|4851|4853.3|4850.3|0
1597274700000|2020-08-12 23:25:00|4853.4|4850.4|4853.2|4850.2|4853.6|4850.6|4852.8|4849.8|0
1597275000000|2020-08-12 23:30:00|4853.3|4850.3|4854.9|4851.9|4855.1|4852.1|4853.3|4850.3|0
1597275300000|2020-08-12 23:35:00|4855|4852|4855.4|4852.4|4855.7|4852.7|4854.7|4851.7|0
1597275600000|2020-08-12 23:40:00|4855.5|4852.5|4857.8|4854.8|4857.8|4854.8|4855.5|4852.5|0
1597275900000|2020-08-12 23:45:00|4857.7|4854.7|4859.7|4856.7|4859.7|4856.7|4857.6|4854.6|0
1597276200000|2020-08-12 23:50:00|4859.8|4856.8|4859|4856|4860.8|4857.8|4858.6|4855.6|0
1597276500000|2020-08-12 23:55:00|4860.1|4857.1|4861.6|4856.6|4861.6|4858.1|4859.5|4856.3|0
1597276800000|2020-08-13 00:00:00|4861.4|4856.4|4858.3|4853.3|4863.8|4858.8|4857.1|4852.1|0
1597277100000|2020-08-13 00:05:00|4858.4|4853.4|4863.2|4858.2|4864.2|4859.2|4858.4|4853.4|0
1597277400000|2020-08-13 00:10:00|4863.3|4858.3|4864|4859|4864.3|4859.3|4863.2|4858.2|0
1597277700000|2020-08-13 00:15:00|4864.4|4859.4|4868|4863|4868.2|4863.2|4864.1|4859.1|0
1597278000000|2020-08-13 00:20:00|4868.1|4863.1|4868.2|4863.2|4869|4864|4866|4861|0
1597278300000|2020-08-13 00:25:00|4868.1|4863.1|4867.1|4862.1|4868.4|4863.4|4866.6|4861.6|0
1597278600000|2020-08-13 00:30:00|4867.7|4862.7|4865.1|4860.1|4869.3|4864.3|4865.1|4860.1|0
1597278900000|2020-08-13 00:35:00|4865|4860|4864.3|4859.3|4866.6|4861.6|4864|4859|0
1597279200000|2020-08-13 00:40:00|4864.4|4859.4|4865.3|4860.3|4865.3|4860.3|4863.5|4858.5|0
1597279500000|2020-08-13 00:45:00|4865.1|4860.1|4863.3|4858.3|4866.9|4861.9|4862.3|4857.3|0
1597279800000|2020-08-13 00:50:00|4863.4|4858.4|4853.5|4848.5|4863.7|4858.7|4848.4|4843.4|0
1597280100000|2020-08-13 00:55:00|4853.4|4848.4|4850.5|4845.5|4853.5|4848.5|4849|4844|0
1597280400000|2020-08-13 01:00:00|4850.6|4845.6|4852.1|4847.1|4854|4849|4845.5|4840.5|0
1597280700000|2020-08-13 01:05:00|4852.3|4847.3|4854.8|4849.8|4855.6|4850.6|4850.9|4845.9|0
1597281000000|2020-08-13 01:10:00|4854.5|4849.5|4855.4|4850.4|4856.6|4851.6|4852|4847|0
1597281300000|2020-08-13 01:15:00|4855.3|4850.3|4853.8|4848.8|4857.6|4852.6|4850.9|4845.9|0
1597281600000|2020-08-13 01:20:00|4853.7|4848.7|4853.6|4848.6|4855.1|4850.1|4852.9|4847.9|0
1597281900000|2020-08-13 01:25:00|4853.5|4848.5|4855.6|4850.6|4855.7|4850.7|4852.3|4847.3|0
1597282200000|2020-08-13 01:30:00|4855.5|4850.5|4859.8|4854.8|4862.8|4857.8|4855.5|4850.5|0
1597282500000|2020-08-13 01:35:00|4859.9|4854.9|4856.7|4851.7|4860.5|4855.5|4855.2|4850.2|0
1597282800000|2020-08-13 01:40:00|4856.6|4851.6|4855.6|4850.6|4860.8|4855.8|4855.4|4850.4|0
1597283100000|2020-08-13 01:45:00|4855.4|4850.4|4859.5|4854.5|4859.5|4854.5|4854.5|4849.5|0
1597283400000|2020-08-13 01:50:00|4859.4|4854.4|4856.5|4851.5|4859.9|4854.9|4855.6|4850.6|0
1597283700000|2020-08-13 01:55:00|4856.4|4851.4|4855.4|4850.4|4856.4|4851.4|4853.9|4848.9|0
1597284000000|2020-08-13 02:00:00|4855.5|4850.5|4857.8|4852.8|4857.9|4852.9|4855.3|4850.3|0
1597284300000|2020-08-13 02:05:00|4858|4853|4853.8|4848.8|4858.8|4853.8|4853.3|4848.3|0
1597284600000|2020-08-13 02:10:00|4853.5|4848.5|4853.2|4848.2|4854.5|4849.5|4850|4845|0
1597284900000|2020-08-13 02:15:00|4853.3|4848.3|4854.9|4849.9|4855|4850|4851.7|4846.7|0
1597285200000|2020-08-13 02:20:00|4855|4850|4855.7|4850.7|4857.5|4852.5|4855|4850|0
1597285500000|2020-08-13 02:25:00|4855.8|4850.8|4856.1|4851.1|4857.7|4852.7|4855.2|4850.2|0
1597285800000|2020-08-13 02:30:00|4856|4851|4858.3|4853.3|4860.9|4855.9|4855.7|4850.7|0
1597286100000|2020-08-13 02:35:00|4858.4|4853.4|4858.6|4853.6|4859.3|4854.3|4858.1|4853.1|0
1597286400000|2020-08-13 02:40:00|4858.7|4853.7|4859|4854|4859.9|4854.9|4858.3|4853.3|0
1597286700000|2020-08-13 02:45:00|4859.3|4854.3|4857.9|4852.9|4859.6|4854.6|4855.4|4850.4|0
1597287000000|2020-08-13 02:50:00|4857.8|4852.8|4859.2|4854.2|4860.3|4855.3|4857.6|4852.6|0
1597287300000|2020-08-13 02:55:00|4859.3|4854.3|4859.2|4854.2|4859.9|4854.9|4858|4853|0
1597287600000|2020-08-13 03:00:00|4859.1|4854.1|4858.2|4853.2|4859.3|4854.3|4857.5|4852.5|0
1597287900000|2020-08-13 03:05:00|4858.3|4853.3|4856.6|4851.6|4858.3|4853.3|4855.5|4850.5|0
1597288200000|2020-08-13 03:10:00|4856.5|4851.5|4856.5|4851.5|4857.2|4852.2|4856.1|4851.1|0
1597288500000|2020-08-13 03:15:00|4856.6|4851.6|4857.9|4852.9|4858|4853|4854.2|4849.2|0
1597288800000|2020-08-13 03:20:00|4858|4853|4857.3|4852.3|4858.9|4853.9|4856.9|4851.9|0
1597289100000|2020-08-13 03:25:00|4857.1|4852.1|4855.1|4850.1|4857.1|4852.1|4853.7|4848.7|0
1597289400000|2020-08-13 03:30:00|4855|4850|4853.7|4848.7|4855.7|4850.7|4852.6|4847.6|0
1597289700000|2020-08-13 03:35:00|4853.6|4848.6|4853.9|4848.9|4854|4849|4852.9|4847.9|0
1597290000000|2020-08-13 03:40:00|4853.7|4848.7|4854.6|4849.6|4854.8|4849.8|4853.3|4848.3|0
1597290300000|2020-08-13 03:45:00|4854.5|4849.5|4855.5|4850.5|4856.3|4851.3|4854.4|4849.4|0
1597290600000|2020-08-13 03:50:00|4855.4|4850.4|4854.7|4849.7|4855.9|4850.9|4854.1|4849.1|0
1597290900000|2020-08-13 03:55:00|4854.8|4849.8|4854.2|4849.2|4855.2|4850.2|4853.9|4848.9|0
1597291200000|2020-08-13 04:00:00|4854.1|4849.1|4856.2|4851.2|4856.6|4851.6|4853.8|4848.8|0
1597291500000|2020-08-13 04:05:00|4856.1|4851.1|4855.4|4850.4|4856.3|4851.3|4855.2|4850.2|0
1597291800000|2020-08-13 04:10:00|4855.6|4850.6|4854.4|4849.4|4855.8|4850.8|4854.2|4849.2|0
1597292100000|2020-08-13 04:15:00|4854.6|4849.6|4856.2|4851.2|4856.2|4851.2|4854.6|4849.6|0
1597292400000|2020-08-13 04:20:00|4856.1|4851.1|4856|4851|4856.6|4851.6|4855.8|4850.8|0
1597292700000|2020-08-13 04:25:00|4856.1|4851.1|4855.1|4850.1|4856.1|4851.1|4854.8|4849.8|0
1597293000000|2020-08-13 04:30:00|4855|4850|4857.7|4852.7|4858|4853|4854.9|4849.9|0
1597293300000|2020-08-13 04:35:00|4857.6|4852.6|4857.5|4852.5|4857.9|4852.9|4857|4852|0
1597293600000|2020-08-13 04:40:00|4857.6|4852.6|4857.1|4852.1|4857.9|4852.9|4857.1|4852.1|0
1597293900000|2020-08-13 04:45:00|4857.3|4852.3|4856.7|4851.7|4857.3|4852.3|4855.1|4850.1|0
1597294200000|2020-08-13 04:50:00|4856.5|4851.5|4856.1|4851.1|4856.7|4851.7|4855.8|4850.8|0
1597294500000|2020-08-13 04:55:00|4856.2|4851.2|4855.8|4850.8|4856.5|4851.5|4855.5|4850.5|0
1597294800000|2020-08-13 05:00:00|4855.5|4850.5|4852.6|4847.6|4855.5|4850.5|4848.9|4843.9|0
1597295100000|2020-08-13 05:05:00|4852.5|4847.5|4851.8|4846.8|4852.5|4847.5|4850.7|4845.7|0
1597295400000|2020-08-13 05:10:00|4851.6|4846.6|4849.5|4844.5|4851.9|4846.9|4849.2|4844.2|0
1597295700000|2020-08-13 05:15:00|4849.4|4844.4|4851.9|4846.9|4851.9|4846.9|4849.1|4844.1|0
1597296000000|2020-08-13 05:20:00|4852.1|4847.1|4852.4|4847.4|4853.5|4848.5|4851.4|4846.4|0
1597296300000|2020-08-13 05:25:00|4852.5|4847.5|4853.5|4848.5|4854.5|4849.5|4852.4|4847.4|0
1597296600000|2020-08-13 05:30:00|4853.6|4848.6|4852.7|4847.7|4853.6|4848.6|4851.5|4846.5|0
1597296900000|2020-08-13 05:35:00|4852.8|4847.8|4852.1|4847.1|4853.5|4848.5|4852|4847|0
1597297200000|2020-08-13 05:40:00|4852|4847|4851.9|4846.9|4852.2|4847.2|4850.6|4845.6|0
1597297500000|2020-08-13 05:45:00|4852.1|4847.1|4852.6|4847.6|4852.9|4847.9|4850.8|4845.8|0
1597297800000|2020-08-13 05:50:00|4852.5|4847.5|4849.3|4844.3|4853.8|4848.8|4849.3|4844.3|0
1597298100000|2020-08-13 05:55:00|4849.2|4844.2|4850.4|4845.4|4851|4846|4849.2|4844.2|0
1597298400000|2020-08-13 06:00:00|4850.3|4845.3|4851.5|4846.5|4854.3|4849.3|4848.1|4843.1|0
1597298700000|2020-08-13 06:05:00|4851.6|4846.6|4848.8|4843.8|4851.6|4846.6|4847.5|4842.5|0
1597299000000|2020-08-13 06:10:00|4848.7|4843.7|4847.3|4842.3|4849.9|4844.9|4845.7|4840.7|0
1597299300000|2020-08-13 06:15:00|4847.2|4842.2|4847.6|4842.6|4848.1|4843.1|4846.2|4841.2|0
1597299600000|2020-08-13 06:20:00|4847.7|4842.7|4848.1|4843.1|4848.3|4843.3|4846.3|4841.3|0
1597299900000|2020-08-13 06:25:00|4848.3|4843.3|4848.9|4843.9|4850.1|4845.1|4848.3|4843.3|0
1597300200000|2020-08-13 06:30:00|4849.1|4844.1|4850.5|4845.5|4850.7|4845.7|4849|4844|0
1597300500000|2020-08-13 06:35:00|4850.3|4845.3|4849.8|4844.8|4850.5|4845.5|4849.6|4844.6|0
1597300800000|2020-08-13 06:40:00|4849.7|4844.7|4847.9|4842.9|4850|4845|4847.6|4842.6|0
1597301100000|2020-08-13 06:45:00|4848|4843|4850.4|4845.4|4850.7|4845.7|4847.8|4842.8|0
1597301400000|2020-08-13 06:50:00|4850.5|4845.5|4852.2|4847.2|4852.4|4847.4|4850.5|4845.5|0
1597301700000|2020-08-13 06:55:00|4852.3|4847.3|4855.7|4850.7|4856.2|4851.2|4852.1|4847.1|0
1597302000000|2020-08-13 07:00:00|4855.6|4850.6|4863.4|4858.4|4863.7|4858.7|4854.6|4849.6|0
1597302300000|2020-08-13 07:05:00|4863.5|4858.5|4866.9|4861.9|4867.6|4862.6|4861.8|4856.8|0
1597302600000|2020-08-13 07:10:00|4867|4862|4866.1|4861.1|4869|4864|4865.2|4860.2|0
1597302900000|2020-08-13 07:15:00|4866.5|4861.5|4865.5|4860.5|4867.2|4862.2|4864.8|4859.8|0
1597303200000|2020-08-13 07:20:00|4865.6|4860.6|4866.1|4861.1|4866.3|4861.3|4864.1|4859.1|0
1597303500000|2020-08-13 07:25:00|4866.2|4861.2|4860|4855|4866.8|4861.8|4858.2|4853.2|0
1597303800000|2020-08-13 07:30:00|4859.9|4854.9|4859.2|4854.2|4860.2|4855.2|4858|4853|0
1597304100000|2020-08-13 07:35:00|4859|4854|4854.9|4849.9|4859.9|4854.9|4851.5|4846.5|0
1597304400000|2020-08-13 07:40:00|4855|4850|4851.8|4846.8|4860.1|4855.1|4851.4|4846.4|0
1597304700000|2020-08-13 07:45:00|4851.7|4846.7|4848.6|4843.6|4852.5|4847.5|4846.7|4841.7|0
1597305000000|2020-08-13 07:50:00|4848.5|4843.5|4850.7|4845.7|4851.2|4846.2|4847.1|4842.1|0
1597305300000|2020-08-13 07:55:00|4850.4|4845.4|4848.9|4843.9|4851.1|4846.1|4847.7|4842.7|0
1597305600000|2020-08-13 08:00:00|4848.8|4843.8|4860.7|4857.7|4864.7|4861.7|4847.6|4842.6|0
1597305900000|2020-08-13 08:05:00|4861.2|4858.2|4857.4|4854.4|4864.2|4861.2|4857.2|4854.2|0
1597306200000|2020-08-13 08:10:00|4855.8|4852.8|4859.7|4856.7|4861.5|4858.5|4854.8|4851.8|0
1597306500000|2020-08-13 08:15:00|4860.2|4857.2|4858.3|4855.3|4861.5|4858.5|4857|4854|0
1597306800000|2020-08-13 08:20:00|4858.1|4855.1|4854.7|4851.7|4859|4856|4854.3|4851.3|0
1597307100000|2020-08-13 08:25:00|4854.3|4851.3|4857.4|4854.4|4857.4|4854.4|4854.2|4851.2|0
1597307400000|2020-08-13 08:30:00|4857.5|4854.5|4857.5|4854.5|4857.9|4854.9|4856.7|4853.7|0
1597307700000|2020-08-13 08:35:00|4857.4|4854.4|4859.4|4856.4|4859.4|4856.4|4857.1|4854.1|0
1597308000000|2020-08-13 08:40:00|4858.7|4855.7|4859.6|4856.6|4860.1|4857.1|4858.6|4855.6|0
1597308300000|2020-08-13 08:45:00|4859.7|4856.7|4860.2|4857.2|4860.7|4857.7|4859.6|4856.6|0
1597308600000|2020-08-13 08:50:00|4860.3|4857.3|4857.3|4854.3|4861|4858|4857.3|4854.3|0
1597308900000|2020-08-13 08:55:00|4857.4|4854.4|4858.4|4855.4|4858.4|4855.4|4857.3|4854.3|0
1597309200000|2020-08-13 09:00:00|4858.3|4855.3|4859.3|4856.3|4859.4|4856.4|4858.2|4855.2|0
1597309500000|2020-08-13 09:05:00|4858.6|4855.6|4858.2|4855.2|4858.6|4855.6|4858.2|4855.2|0
1597309800000|2020-08-13 09:10:00|4858.3|4855.3|4858.3|4855.3|4858.6|4855.6|4857.8|4854.8|0
1597310100000|2020-08-13 09:15:00|4858.8|4855.8|4859.7|4856.7|4859.7|4856.7|4858.8|4855.8|0
1597310400000|2020-08-13 09:20:00|4859.8|4856.8|4860.5|4857.5|4860.5|4857.5|4859.5|4856.5|0
1597310700000|2020-08-13 09:25:00|4860.7|4857.7|4860.7|4857.7|4860.8|4857.8|4860.2|4857.2|0
1597311000000|2020-08-13 09:30:00|4860.8|4857.8|4859.4|4856.4|4860.8|4857.8|4859.4|4856.4|0
1597311300000|2020-08-13 09:35:00|4859.5|4856.5|4859.9|4856.9|4860.5|4857.5|4859.1|4856.1|0
1597311600000|2020-08-13 09:40:00|4860.5|4857.5|4859|4856|4860.5|4857.5|4858.8|4855.8|0
1597311900000|2020-08-13 09:45:00|4859.5|4856.5|4859.2|4856.2|4859.7|4856.7|4858.5|4855.5|0
1597312200000|2020-08-13 09:50:00|4859.6|4856.6|4858.7|4855.7|4859.6|4856.6|4858|4855|0
1597312500000|2020-08-13 09:55:00|4858.6|4855.6|4859.4|4856.4|4859.6|4856.6|4858.5|4855.5|0
1597312800000|2020-08-13 10:00:00|4859.3|4856.3|4861.5|4858.5|4861.5|4858.5|4859.1|4856.1|0
1597313100000|2020-08-13 10:05:00|4861.4|4858.4|4860.6|4857.6|4861.6|4858.6|4860.3|4857.3|0
1597313400000|2020-08-13 10:10:00|4860.5|4857.5|4860.7|4857.7|4861.3|4858.3|4859.9|4856.9|0
1597313700000|2020-08-13 10:15:00|4861|4858|4857.2|4854.2|4862.9|4859.9|4855.6|4852.6|0
1597314000000|2020-08-13 10:20:00|4857.3|4854.3|4856.4|4853.4|4857.3|4854.3|4855.1|4852.1|0
1597314300000|2020-08-13 10:25:00|4856.3|4853.3|4857.1|4854.1|4858.1|4855.1|4856.1|4853.1|0
1597314600000|2020-08-13 10:30:00|4857.9|4854.9|4857.5|4854.5|4858.1|4855.1|4854|4851|0
1597314900000|2020-08-13 10:35:00|4857.4|4854.4|4856.5|4853.5|4857.8|4854.8|4855.4|4852.4|0
1597315200000|2020-08-13 10:40:00|4856.7|4853.7|4857.2|4854.2|4857.3|4854.3|4856.5|4853.5|0
1597315500000|2020-08-13 10:45:00|4857|4854|4857.3|4854.3|4857.3|4854.3|4856.6|4853.6|0
1597315800000|2020-08-13 10:50:00|4857.2|4854.2|4858.2|4855.2|4858.4|4855.4|4857.1|4854.1|0
1597316100000|2020-08-13 10:55:00|4858.4|4855.4|4856.3|4853.3|4858.9|4855.9|4856.1|4853.1|0
1597316400000|2020-08-13 11:00:00|4857.8|4854.8|4865.2|4862.2|4865.2|4862.2|4857.1|4854.1|0
1597316700000|2020-08-13 11:05:00|4865.7|4862.7|4872.5|4869.5|4872.5|4869.5|4865.7|4862.7|0
1597317000000|2020-08-13 11:10:00|4872.4|4869.4|4871.7|4868.7|4873.3|4870.3|4870|4867|0
1597317300000|2020-08-13 11:15:00|4871.5|4868.5|4873.8|4870.8|4874.1|4871.1|4870.8|4867.8|0
1597317600000|2020-08-13 11:20:00|4873.9|4870.9|4874.2|4871.2|4875.4|4872.4|4873.5|4870.5|0
1597317900000|2020-08-13 11:25:00|4874.1|4871.1|4875.5|4872.5|4876.2|4873.2|4872|4869|0
1597318200000|2020-08-13 11:30:00|4875.8|4872.8|4874.5|4871.5|4877.4|4874.4|4874.2|4871.2|0
1597318500000|2020-08-13 11:35:00|4874.6|4871.6|4874.5|4871.5|4875.5|4872.5|4873.8|4870.8|0
1597318800000|2020-08-13 11:40:00|4874.7|4871.7|4877.2|4874.2|4878.3|4875.3|4874.7|4871.7|0
1597319100000|2020-08-13 11:45:00|4876.8|4873.8|4876.5|4873.5|4877.2|4874.2|4875.1|4872.1|0
1597319400000|2020-08-13 11:50:00|4876.6|4873.6|4879.8|4876.8|4880|4877|4875.7|4872.7|0
1597319700000|2020-08-13 11:55:00|4880|4877|4883.9|4880.9|4884.8|4881.8|4879.4|4876.4|0
1597320000000|2020-08-13 12:00:00|4883.7|4880.7|4879.9|4876.9|4884.3|4881.3|4878.9|4875.9|0
1597320300000|2020-08-13 12:05:00|4880.1|4877.1|4884.2|4881.2|4884.9|4881.9|4880|4877|0
1597320600000|2020-08-13 12:10:00|4884.4|4881.4|4888.2|4885.2|4888.7|4885.7|4883.3|4880.3|0
1597320900000|2020-08-13 12:15:00|4888.3|4885.3|4895.1|4892.1|4895.2|4892.2|4887.3|4884.3|0
1597321200000|2020-08-13 12:20:00|4895.6|4892.6|4893.2|4890.2|4896.5|4893.5|4892.1|4889.1|0
1597321500000|2020-08-13 12:25:00|4893.4|4890.4|4894.6|4891.6|4895.4|4892.4|4891.2|4888.2|0
1597321800000|2020-08-13 12:30:00|4894.5|4891.5|4903.3|4900.3|4903.7|4900.7|4894|4891|0
1597322100000|2020-08-13 12:35:00|4903.2|4900.2|4901.5|4898.5|4903.7|4900.7|4901.1|4898.1|0
1597322400000|2020-08-13 12:40:00|4901.4|4898.4|4902|4899|4904.3|4901.3|4900.1|4897.1|0
1597322700000|2020-08-13 12:45:00|4901.9|4898.9|4904.2|4901.2|4904.6|4901.6|4900.4|4897.4|0
1597323000000|2020-08-13 12:50:00|4904|4901|4908.2|4905.2|4908.2|4905.2|4904|4901|0
1597323300000|2020-08-13 12:55:00|4908.1|4905.1|4905.3|4902.3|4908.1|4905.1|4903.9|4900.9|0
1597323600000|2020-08-13 13:00:00|4905.1|4902.1|4902.4|4899.4|4905.9|4902.9|4901.7|4898.7|0
1597323900000|2020-08-13 13:05:00|4902.3|4899.3|4903.7|4900.7|4904.2|4901.2|4900.8|4897.8|0
1597324200000|2020-08-13 13:10:00|4903.8|4900.8|4906.2|4903.2|4906.4|4903.4|4903.6|4900.6|0
1597324500000|2020-08-13 13:15:00|4906.1|4903.1|4902.3|4899.3|4906.2|4903.2|4901.2|4898.2|0
1597324800000|2020-08-13 13:20:00|4902.4|4899.4|4906.4|4903.4|4906.7|4903.7|4902.4|4899.4|0
1597325100000|2020-08-13 13:25:00|4905.9|4902.9|4904|4901|4906.3|4903.3|4903.5|4900.5|0
1597325400000|2020-08-13 13:30:00|4904.9|4901.9|4900.4|4898.6|4921|4919.2|4888.1|4886.3|0
1597325700000|2020-08-13 13:35:00|4900.3|4898.5|4918.8|4917|4920|4918.2|4899.5|4897.7|0
1597326000000|2020-08-13 13:40:00|4919.1|4917.3|4922.4|4920.6|4923.3|4921.5|4905.5|4903.7|0
1597326300000|2020-08-13 13:45:00|4922.6|4920.8|4897|4895.2|4924.5|4922.7|4894.5|4892.7|0
1597326600000|2020-08-13 13:50:00|4896.9|4895.1|4886.1|4884.3|4905.4|4903.6|4885.1|4883.3|0
1597326900000|2020-08-13 13:55:00|4886|4884.2|4912.9|4911.1|4913|4911.2|4886|4884.2|0
1597327200000|2020-08-13 14:00:00|4912.8|4911|4911.3|4909.5|4912.8|4911|4899.9|4898.1|0
1597327500000|2020-08-13 14:05:00|4911.7|4909.9|4908.6|4906.8|4916.6|4914.8|4904.7|4902.9|0
1597327800000|2020-08-13 14:10:00|4908.3|4906.5|4909.4|4907.6|4914.1|4912.3|4904.6|4902.8|0
1597328100000|2020-08-13 14:15:00|4909.1|4907.3|4903.3|4901.5|4910.4|4908.6|4892.4|4890.6|0
1597328400000|2020-08-13 14:20:00|4904.3|4902.5|4914.7|4912.9|4920.1|4918.3|4904.3|4902.5|0
1597328700000|2020-08-13 14:25:00|4915.1|4913.3|4925.2|4923.4|4925.6|4923.8|4914.1|4912.3|0
1597329000000|2020-08-13 14:30:00|4925.7|4923.9|4936.5|4934.7|4937.4|4935.6|4922.6|4920.8|0
1597329300000|2020-08-13 14:35:00|4936.8|4935|4940|4938.2|4942.5|4940.7|4932.3|4930.5|0
1597329600000|2020-08-13 14:40:00|4939.9|4938.1|4931.4|4929.6|4940|4938.2|4931.4|4929.6|0
1597329900000|2020-08-13 14:45:00|4931.7|4929.9|4939.5|4937.7|4940.7|4938.9|4928.3|4926.5|0
1597330200000|2020-08-13 14:50:00|4939.7|4937.9|4925.5|4923.7|4941.2|4939.4|4925.5|4923.7|0
1597330500000|2020-08-13 14:55:00|4926|4924.2|4931.1|4929.3|4933.3|4931.5|4922.7|4920.9|0
1597330800000|2020-08-13 15:00:00|4931.2|4929.4|4939.7|4937.9|4940.5|4938.7|4931|4929.2|0
1597331100000|2020-08-13 15:05:00|4940|4938.2|4941.8|4940|4943.8|4942|4938.7|4936.9|0
1597331400000|2020-08-13 15:10:00|4941.7|4939.9|4931.9|4930.1|4941.7|4939.9|4931|4929.2|0
1597331700000|2020-08-13 15:15:00|4932|4930.2|4934.7|4932.9|4938.5|4936.7|4928|4926.2|0
1597332000000|2020-08-13 15:20:00|4934.8|4933|4935.8|4934|4936.7|4934.9|4930.4|4928.6|0
1597332300000|2020-08-13 15:25:00|4935.7|4933.9|4928.5|4926.7|4937.2|4935.4|4925.9|4924.1|0
1597332600000|2020-08-13 15:30:00|4928.8|4927|4917.1|4915.3|4929.6|4927.8|4916.3|4914.5|0
1597332900000|2020-08-13 15:35:00|4917.9|4916.1|4919.9|4918.1|4925.9|4924.1|4917.2|4915.4|0
1597333200000|2020-08-13 15:40:00|4919.8|4918|4912.9|4911.1|4922|4920.2|4909.8|4908|0
1597333500000|2020-08-13 15:45:00|4912.8|4911|4922.1|4920.3|4925.1|4923.3|4912.4|4910.6|0
1597333800000|2020-08-13 15:50:00|4922.9|4921.1|4924.5|4922.7|4926.4|4924.6|4922.7|4920.9|0
1597334100000|2020-08-13 15:55:00|4924.8|4923|4926.4|4924.6|4927|4925.2|4920.9|4919.1|0
1597334400000|2020-08-13 16:00:00|4926.5|4924.7|4928.8|4927|4930.6|4928.8|4923.8|4922|0
1597334700000|2020-08-13 16:05:00|4928.9|4927.1|4925.3|4923.5|4930.2|4928.4|4923.7|4921.9|0
1597335000000|2020-08-13 16:10:00|4925.1|4923.3|4927.6|4925.8|4929.5|4927.7|4924.7|4922.9|0
1597335300000|2020-08-13 16:15:00|4927.4|4925.6|4927.8|4926|4930.6|4928.8|4925.2|4923.4|0
1597335600000|2020-08-13 16:20:00|4927.9|4926.1|4929.7|4927.9|4931|4929.2|4927.2|4925.4|0
1597335900000|2020-08-13 16:25:00|4929.8|4928|4932|4930.2|4933.7|4931.9|4928.4|4926.6|0
1597336200000|2020-08-13 16:30:00|4931.9|4930.1|4935.3|4933.5|4937.1|4935.3|4931|4929.2|0
1597336500000|2020-08-13 16:35:00|4935.6|4933.8|4931.4|4929.6|4935.6|4933.8|4930.7|4928.9|0
1597336800000|2020-08-13 16:40:00|4931.3|4929.5|4933.1|4931.3|4933.3|4931.5|4929.6|4927.8|0
1597337100000|2020-08-13 16:45:00|4934|4932.2|4936.8|4935|4936.8|4935|4931.9|4930.1|0
1597337400000|2020-08-13 16:50:00|4937|4935.2|4931|4929.2|4937.4|4935.6|4930.6|4928.8|0
1597337700000|2020-08-13 16:55:00|4931.2|4929.4|4936|4934.2|4936.2|4934.4|4930.4|4928.6|0
1597338000000|2020-08-13 17:00:00|4935.9|4934.1|4929.1|4927.3|4939.4|4937.6|4929.1|4927.3|0
1597338300000|2020-08-13 17:05:00|4928.7|4926.9|4923.7|4921.9|4928.7|4926.9|4923.7|4921.9|0
1597338600000|2020-08-13 17:10:00|4923.8|4922|4926.1|4924.3|4929.1|4927.3|4923.7|4921.9|0
1597338900000|2020-08-13 17:15:00|4926.6|4924.8|4916.4|4914.6|4926.7|4924.9|4913.6|4911.8|0
1597339200000|2020-08-13 17:20:00|4916.7|4914.9|4904.6|4902.8|4917.3|4915.5|4904.6|4902.8|0
1597339500000|2020-08-13 17:25:00|4904.7|4902.9|4909.5|4907.7|4909.5|4907.7|4902|4900.2|0
1597339800000|2020-08-13 17:30:00|4909.6|4907.8|4898|4896.2|4914.1|4912.3|4898|4896.2|0
1597340100000|2020-08-13 17:35:00|4898.8|4897|4905.7|4903.9|4907|4905.2|4896.3|4894.5|0
1597340400000|2020-08-13 17:40:00|4905.8|4904|4909.2|4907.4|4910.9|4909.1|4904|4902.2|0
1597340700000|2020-08-13 17:45:00|4909.3|4907.5|4912.1|4910.3|4914.3|4912.5|4907.1|4905.3|0
1597341000000|2020-08-13 17:50:00|4912.2|4910.4|4920.2|4918.4|4920.4|4918.6|4911.6|4909.8|0
1597341300000|2020-08-13 17:55:00|4920.1|4918.3|4911.6|4909.8|4920.3|4918.5|4910.2|4908.4|0
1597341600000|2020-08-13 18:00:00|4912.2|4910.4|4908|4906.2|4914.3|4912.5|4902.3|4900.5|0
1597341900000|2020-08-13 18:05:00|4907.7|4905.9|4906.2|4904.4|4908.9|4907.1|4902.7|4900.9|0
1597342200000|2020-08-13 18:10:00|4906.1|4904.3|4902.8|4901|4906.1|4904.3|4894.3|4892.5|0
1597342500000|2020-08-13 18:15:00|4903.7|4901.9|4893.2|4891.4|4905.8|4904|4893|4891.2|0
1597342800000|2020-08-13 18:20:00|4893.1|4891.3|4879.4|4877.6|4896|4894.2|4876.5|4874.7|0
1597343100000|2020-08-13 18:25:00|4879.6|4877.8|4890.5|4888.7|4893.3|4891.5|4877.6|4875.8|0
1597343400000|2020-08-13 18:30:00|4889.6|4887.8|4895.1|4893.3|4895.4|4893.6|4887.3|4885.5|0
1597343700000|2020-08-13 18:35:00|4895|4893.2|4883.5|4881.7|4895.9|4894.1|4879.4|4877.6|0
1597344000000|2020-08-13 18:40:00|4882.8|4881|4884.5|4882.7|4891.9|4890.1|4882.8|4881|0
1597344300000|2020-08-13 18:45:00|4884.8|4883|4891.1|4889.3|4897.9|4896.1|4884.8|4883|0
1597344600000|2020-08-13 18:50:00|4891.4|4889.6|4884.1|4882.3|4891.6|4889.8|4871.3|4869.5|0
1597344900000|2020-08-13 18:55:00|4884.3|4882.5|4884|4882.2|4887.9|4886.1|4876.6|4874.8|0
1597345200000|2020-08-13 19:00:00|4884.2|4882.4|4885.1|4883.3|4887.7|4885.9|4878.8|4877|0
1597345500000|2020-08-13 19:05:00|4885|4883.2|4882.7|4880.9|4891|4889.2|4880.2|4878.4|0
1597345800000|2020-08-13 19:10:00|4882|4880.2|4888.9|4887.1|4890.2|4888.4|4880|4878.2|0
1597346100000|2020-08-13 19:15:00|4888.3|4886.5|4896.3|4894.5|4898.3|4896.5|4886.9|4885.1|0
1597346400000|2020-08-13 19:20:00|4896.4|4894.6|4905.4|4903.6|4906.3|4904.5|4895.7|4893.9|0
1597346700000|2020-08-13 19:25:00|4905.6|4903.8|4907.2|4905.4|4907.6|4905.8|4901.9|4900.1|0
1597347000000|2020-08-13 19:30:00|4907.9|4906.1|4907|4905.2|4908.2|4906.4|4903.3|4901.5|0
1597347300000|2020-08-13 19:35:00|4906.7|4904.9|4902.9|4901.1|4914.5|4912.7|4902.8|4901|0
1597347600000|2020-08-13 19:40:00|4903|4901.2|4906.1|4904.3|4908.1|4906.3|4900.4|4898.6|0
1597347900000|2020-08-13 19:45:00|4906.4|4904.6|4899.3|4897.5|4906.8|4905|4896.9|4895.1|0
1597348200000|2020-08-13 19:50:00|4900.2|4898.4|4899.8|4898|4903.8|4902|4896.2|4894.4|0
1597348500000|2020-08-13 19:55:00|4899.9|4898.1|4896.4|4894.6|4901.1|4899.3|4895.4|4893.6|0
1597348800000|2020-08-13 20:00:00|4898|4895|4896.6|4893.6|4899.6|4896.6|4895.6|4892.6|0
1597349100000|2020-08-13 20:05:00|4897|4894|4898.6|4895.6|4900.6|4897.6|4895.8|4892.8|0
1597349400000|2020-08-13 20:10:00|4898.8|4895.8|4900.4|4897.4|4901.3|4898.3|4896.5|4893.5|0
1597349700000|2020-08-13 20:15:00|4900.1|4897.1|4893.7|4890.7|4900.1|4897.1|4888.4|4885.4|0
1597350000000|2020-08-13 20:20:00|4893.8|4890.8|4896.6|4893.6|4897|4894|4893.6|4890.6|0
1597350300000|2020-08-13 20:25:00|4896.5|4893.5|4896.6|4893.6|4897.1|4894.1|4896|4893|0
1597350600000|2020-08-13 20:30:00|4904.6|4901.6|4894.5|4891.5|4919.2|4916.2|4891.9|4888.9|0
1597350900000|2020-08-13 20:35:00|4894.3|4891.3|4880|4877|4898.5|4895.5|4880|4877|0
1597351200000|2020-08-13 20:40:00|4879.8|4876.8|4875.1|4872.1|4879.8|4876.8|4874|4871|0
1597351500000|2020-08-13 20:45:00|4875.4|4872.4|4876.4|4873.4|4876.6|4873.6|4873.3|4870.3|0
1597351800000|2020-08-13 20:50:00|4876.3|4873.3|4874.7|4871.7|4877.1|4874.1|4874.3|4871.3|0
1597352100000|2020-08-13 20:55:00|4874.6|4871.6|4871.1|4868.1|4874.9|4871.9|4869.7|4866.7|0
1597352400000|2020-08-13 21:00:00|4870.9|4867.9|4872.6|4869.6|4872.6|4869.6|4869.3|4866.3|0
1597352700000|2020-08-13 21:05:00|4872.8|4869.8|4871.9|4868.9|4874.8|4871.8|4871.3|4868.3|0
1597353000000|2020-08-13 21:10:00|4871.8|4868.8|4872.1|4869.1|4872.7|4869.7|4867.9|4864.9|0
1597353300000|2020-08-13 21:15:00|4871.9|4868.9|4873.7|4870.7|4874.3|4871.3|4871.3|4868.3|0
1597353600000|2020-08-13 21:20:00|4873.6|4870.6|4871.9|4868.9|4874.6|4871.6|4870.6|4867.6|0
1597353900000|2020-08-13 21:25:00|4871.8|4868.8|4871.8|4868.8|4873.5|4870.5|4869.8|4866.8|0
1597354200000|2020-08-13 21:30:00|4871.7|4868.7|4871.1|4868.1|4871.8|4868.8|4869|4866|0
1597354500000|2020-08-13 21:35:00|4871.2|4868.2|4870.9|4867.9|4872.1|4869.1|4869.8|4866.8|0
1597354800000|2020-08-13 21:40:00|4870.8|4867.8|4868.5|4865.5|4870.8|4867.8|4868|4865|0
1597355100000|2020-08-13 21:45:00|4868.4|4865.4|4869|4866|4870.2|4867.2|4868.4|4865.4|0
1597355400000|2020-08-13 21:50:00|4869.3|4866.3|4870|4867|4870.6|4867.6|4869.1|4866.1|0
1597355700000|2020-08-13 21:55:00|4869.8|4866.8|4870.6|4867.6|4870.6|4867.6|4869.4|4866.4|0
1597356000000|2020-08-13 22:00:00|4870.5|4867.5|4872.3|4869.3|4873|4870|4870.3|4867.3|0
1597356300000|2020-08-13 22:05:00|4872.6|4869.6|4871.9|4868.9|4873.6|4870.6|4871.7|4868.7|0
1597356600000|2020-08-13 22:10:00|4871.8|4868.8|4873.1|4870.1|4873.1|4870.1|4871.6|4868.6|0
1597356900000|2020-08-13 22:15:00|4873.3|4870.3|4874|4871|4874.4|4871.4|4872.8|4869.8|0
1597357200000|2020-08-13 22:20:00|4873.9|4870.9|4874.7|4871.7|4874.7|4871.7|4873.4|4870.4|0
1597357500000|2020-08-13 22:25:00|4874.9|4871.9|4876.3|4873.3|4876.8|4873.8|4874.6|4871.6|0
1597357800000|2020-08-13 22:30:00|4876.4|4873.4|4877.7|4874.7|4878|4875|4876.3|4873.3|0
1597358100000|2020-08-13 22:35:00|4877.9|4874.9|4877.3|4874.3|4878.4|4875.4|4877|4874|0
1597358400000|2020-08-13 22:40:00|4877.6|4874.6|4877|4874|4878|4875|4876|4873|0
1597358700000|2020-08-13 22:45:00|4877.1|4874.1|4878.2|4875.2|4879.1|4876.1|4877.1|4874.1|0
1597359000000|2020-08-13 22:50:00|4878.3|4875.3|4878.6|4875.6|4878.7|4875.7|4878.2|4875.2|0
1597359300000|2020-08-13 22:55:00|4878.7|4875.7|4879|4876|4879.6|4876.6|4878.6|4875.6|0
1597359600000|2020-08-13 23:00:00|4878.9|4875.9|4879.9|4876.9|4880.4|4877.4|4878.8|4875.8|0
1597359900000|2020-08-13 23:05:00|4880.5|4877.5|4881.2|4878.2|4881.5|4878.5|4880.2|4877.2|0
1597360200000|2020-08-13 23:10:00|4881.6|4878.6|4881.9|4878.9|4882.2|4879.2|4881.2|4878.2|0
1597360500000|2020-08-13 23:15:00|4882|4879|4882.7|4879.7|4883.1|4880.1|4882|4879|0
1597360800000|2020-08-13 23:20:00|4882.8|4879.8|4883.1|4880.1|4883.1|4880.1|4882.3|4879.3|0
1597361100000|2020-08-13 23:25:00|4883|4880|4883.7|4880.7|4884|4881|4882.7|4879.7|0
1597361400000|2020-08-13 23:30:00|4884|4881|4885.4|4882.4|4885.4|4882.4|4883.7|4880.7|0
1597361700000|2020-08-13 23:35:00|4885.3|4882.3|4887|4884|4887|4884|4884.8|4881.8|0
1597362000000|2020-08-13 23:40:00|4887.1|4884.1|4887.3|4884.3|4887.8|4884.8|4886.8|4883.8|0
1597362300000|2020-08-13 23:45:00|4887.4|4884.4|4886.1|4883.1|4887.4|4884.4|4885.4|4882.4|0
1597362600000|2020-08-13 23:50:00|4886.2|4883.2|4884.2|4881.2|4886.9|4883.9|4884.1|4881.1|0
1597362900000|2020-08-13 23:55:00|4884.1|4881.1|4882.4|4877.4|4884.2|4881.2|4879.9|4876.7|0
1597363200000|2020-08-14 00:00:00|4882.1|4877.1|4883.5|4878.5|4884|4879|4878.8|4873.8|0
1597363500000|2020-08-14 00:05:00|4884.2|4879.2|4884.3|4879.3|4885.2|4880.2|4881.4|4876.4|0
1597363800000|2020-08-14 00:10:00|4884.4|4879.4|4885.4|4880.4|4886.4|4881.4|4884.1|4879.1|0
1597364100000|2020-08-14 00:15:00|4885.3|4880.3|4883.2|4878.2|4886.1|4881.1|4883.1|4878.1|0
1597364400000|2020-08-14 00:20:00|4883.3|4878.3|4880.9|4875.9|4883.3|4878.3|4879.7|4874.7|0
1597364700000|2020-08-14 00:25:00|4880.8|4875.8|4880.4|4875.4|4882.4|4877.4|4879.3|4874.3|0
1597365000000|2020-08-14 00:30:00|4880.5|4875.5|4879.9|4874.9|4881.2|4876.2|4879.7|4874.7|0
1597365300000|2020-08-14 00:35:00|4879.8|4874.8|4880|4875|4881.4|4876.4|4879.1|4874.1|0
1597365600000|2020-08-14 00:40:00|4880.1|4875.1|4877.5|4872.5|4881|4876|4877|4872|0
1597365900000|2020-08-14 00:45:00|4877.4|4872.4|4878.3|4873.3|4878.3|4873.3|4876|4871|0
1597366200000|2020-08-14 00:50:00|4878.1|4873.1|4876.3|4871.3|4879.5|4874.5|4876.3|4871.3|0
1597366500000|2020-08-14 00:55:00|4876.1|4871.1|4877|4872|4878.3|4873.3|4875.2|4870.2|0
1597366800000|2020-08-14 01:00:00|4876.8|4871.8|4881.9|4876.9|4882.2|4877.2|4876.6|4871.6|0
1597367100000|2020-08-14 01:05:00|4881.8|4876.8|4880.3|4875.3|4881.8|4876.8|4879.6|4874.6|0
1597367400000|2020-08-14 01:10:00|4880.4|4875.4|4880.4|4875.4|4881.1|4876.1|4877.3|4872.3|0
1597367700000|2020-08-14 01:15:00|4880.6|4875.6|4876.6|4871.6|4880.8|4875.8|4874.6|4869.6|0
1597368000000|2020-08-14 01:20:00|4876.5|4871.5|4875.1|4870.1|4877.9|4872.9|4873.9|4868.9|0
1597368300000|2020-08-14 01:25:00|4875.5|4870.5|4876.5|4871.5|4877|4872|4874.6|4869.6|0
1597368600000|2020-08-14 01:30:00|4876.3|4871.3|4878.1|4873.1|4880.2|4875.2|4875|4870|0
1597368900000|2020-08-14 01:35:00|4878.2|4873.2|4879.7|4874.7|4880.5|4875.5|4878|4873|0
1597369200000|2020-08-14 01:40:00|4879.9|4874.9|4880.3|4875.3|4881.6|4876.6|4879.4|4874.4|0
1597369500000|2020-08-14 01:45:00|4880.5|4875.5|4881.9|4876.9|4882|4877|4879.2|4874.2|0
1597369800000|2020-08-14 01:50:00|4882.2|4877.2|4880.9|4875.9|4883|4878|4880.2|4875.2|0
1597370100000|2020-08-14 01:55:00|4881|4876|4881.4|4876.4|4882.3|4877.3|4880.4|4875.4|0
1597370400000|2020-08-14 02:00:00|4880.6|4875.6|4881.6|4876.6|4881.9|4876.9|4878.4|4873.4|0
1597370700000|2020-08-14 02:05:00|4881.4|4876.4|4883.9|4878.9|4884.2|4879.2|4880.7|4875.7|0
1597371000000|2020-08-14 02:10:00|4883.6|4878.6|4883.5|4878.5|4885.1|4880.1|4882.9|4877.9|0
1597371300000|2020-08-14 02:15:00|4883.4|4878.4|4884.3|4879.3|4885.5|4880.5|4883.3|4878.3|0
1597371600000|2020-08-14 02:20:00|4884.2|4879.2|4884.6|4879.6|4884.9|4879.9|4883.3|4878.3|0
1597371900000|2020-08-14 02:25:00|4884.7|4879.7|4884.9|4879.9|4885.6|4880.6|4884.2|4879.2|0
1597372200000|2020-08-14 02:30:00|4885|4880|4882.3|4877.3|4885.3|4880.3|4882.2|4877.2|0
1597372500000|2020-08-14 02:35:00|4882.4|4877.4|4883.7|4878.7|4883.8|4878.8|4882|4877|0
1597372800000|2020-08-14 02:40:00|4884|4879|4882.2|4877.2|4884.4|4879.4|4882|4877|0
1597373100000|2020-08-14 02:45:00|4882.1|4877.1|4883.4|4878.4|4883.7|4878.7|4881.5|4876.5|0
1597373400000|2020-08-14 02:50:00|4883.3|4878.3|4880.8|4875.8|4883.8|4878.8|4880.7|4875.7|0
1597373700000|2020-08-14 02:55:00|4880.7|4875.7|4881.6|4876.6|4882|4877|4879.6|4874.6|0
1597374000000|2020-08-14 03:00:00|4881.5|4876.5|4879.9|4874.9|4881.5|4876.5|4879.8|4874.8|0
1597374300000|2020-08-14 03:05:00|4879.7|4874.7|4880.2|4875.2|4880.8|4875.8|4877.9|4872.9|0
1597374600000|2020-08-14 03:10:00|4880.3|4875.3|4880.6|4875.6|4881.4|4876.4|4879.8|4874.8|0
1597374900000|2020-08-14 03:15:00|4880.7|4875.7|4880.8|4875.8|4882.4|4877.4|4880.5|4875.5|0
1597375200000|2020-08-14 03:20:00|4881|4876|4882.6|4877.6|4883.2|4878.2|4880.7|4875.7|0
1597375500000|2020-08-14 03:25:00|4882.8|4877.8|4880.2|4875.2|4882.8|4877.8|4880|4875|0
1597375800000|2020-08-14 03:30:00|4880.3|4875.3|4880.8|4875.8|4880.9|4875.9|4878.9|4873.9|0
1597376100000|2020-08-14 03:35:00|4880.7|4875.7|4880.6|4875.6|4881.5|4876.5|4879.9|4874.9|0
1597376400000|2020-08-14 03:40:00|4880.7|4875.7|4880.8|4875.8|4881.7|4876.7|4880.2|4875.2|0
1597376700000|2020-08-14 03:45:00|4880.9|4875.9|4881.2|4876.2|4881.8|4876.8|4880.6|4875.6|0
1597377000000|2020-08-14 03:50:00|4881.1|4876.1|4880|4875|4881.6|4876.6|4880|4875|0
1597377300000|2020-08-14 03:55:00|4880.1|4875.1|4881.2|4876.2|4881.7|4876.7|4879.7|4874.7|0
1597377600000|2020-08-14 04:00:00|4881.1|4876.1|4881.6|4876.6|4882.8|4877.8|4880.2|4875.2|0
1597377900000|2020-08-14 04:05:00|4881.7|4876.7|4882.3|4877.3|4882.3|4877.3|4881.1|4876.1|0
1597378200000|2020-08-14 04:10:00|4882.2|4877.2|4881.8|4876.8|4882.9|4877.9|4881.8|4876.8|0
1597378500000|2020-08-14 04:15:00|4881.9|4876.9|4882|4877|4882.4|4877.4|4881.7|4876.7|0
1597378800000|2020-08-14 04:20:00|4881.8|4876.8|4881.8|4876.8|4882.7|4877.7|4881.3|4876.3|0
1597379100000|2020-08-14 04:25:00|4881.9|4876.9|4881.7|4876.7|4882.4|4877.4|4881.6|4876.6|0
1597379400000|2020-08-14 04:30:00|4881.8|4876.8|4883.4|4878.4|4883.7|4878.7|4881.7|4876.7|0
1597379700000|2020-08-14 04:35:00|4883.5|4878.5|4883.1|4878.1|4883.5|4878.5|4882.5|4877.5|0
1597380000000|2020-08-14 04:40:00|4883.5|4878.5|4883.8|4878.8|4884|4879|4883|4878|0
1597380300000|2020-08-14 04:45:00|4883.6|4878.6|4882.8|4877.8|4883.8|4878.8|4882.3|4877.3|0
1597380600000|2020-08-14 04:50:00|4882.6|4877.6|4882.3|4877.3|4882.7|4877.7|4881.7|4876.7|0
1597380900000|2020-08-14 04:55:00|4882.2|4877.2|4881.4|4876.4|4882.7|4877.7|4881.1|4876.1|0
1597381200000|2020-08-14 05:00:00|4881.2|4876.2|4883.7|4878.7|4883.7|4878.7|4881.2|4876.2|0
1597381500000|2020-08-14 05:05:00|4883.5|4878.5|4883.1|4878.1|4884.1|4879.1|4883|4878|0
1597381800000|2020-08-14 05:10:00|4883|4878|4882.7|4877.7|4883.5|4878.5|4882.6|4877.6|0
1597382100000|2020-08-14 05:15:00|4882.8|4877.8|4882.4|4877.4|4883.5|4878.5|4882.4|4877.4|0
1597382400000|2020-08-14 05:20:00|4882.3|4877.3|4884.9|4879.9|4884.9|4879.9|4881.9|4876.9|0
1597382700000|2020-08-14 05:25:00|4884.8|4879.8|4885|4880|4886.4|4881.4|4884.4|4879.4|0
1597383000000|2020-08-14 05:30:00|4885.2|4880.2|4883.4|4878.4|4885.2|4880.2|4882.3|4877.3|0
1597383300000|2020-08-14 05:35:00|4883.3|4878.3|4884.3|4879.3|4884.3|4879.3|4882.9|4877.9|0
1597383600000|2020-08-14 05:40:00|4884.2|4879.2|4885|4880|4885.5|4880.5|4883.8|4878.8|0
1597383900000|2020-08-14 05:45:00|4884.9|4879.9|4884.2|4879.2|4885.5|4880.5|4883.3|4878.3|0
1597384200000|2020-08-14 05:50:00|4884.1|4879.1|4885.3|4880.3|4886.3|4881.3|4883.3|4878.3|0
1597384500000|2020-08-14 05:55:00|4885.2|4880.2|4884.9|4879.9|4886.9|4881.9|4884.4|4879.4|0
1597384800000|2020-08-14 06:00:00|4885|4880|4886.1|4881.1|4887.1|4882.1|4884.8|4879.8|0
1597385100000|2020-08-14 06:05:00|4886.3|4881.3|4888.3|4883.3|4889.4|4884.4|4885.4|4880.4|0
1597385400000|2020-08-14 06:10:00|4888.2|4883.2|4891.8|4886.8|4892.1|4887.1|4888|4883|0
1597385700000|2020-08-14 06:15:00|4891.7|4886.7|4896.4|4891.4|4896.9|4891.9|4891.6|4886.6|0
1597386000000|2020-08-14 06:20:00|4896.3|4891.3|4891.9|4886.9|4897.4|4892.4|4891.4|4886.4|0
1597386300000|2020-08-14 06:25:00|4891.7|4886.7|4892.8|4887.8|4893.3|4888.3|4891.3|4886.3|0
1597386600000|2020-08-14 06:30:00|4892.9|4887.9|4891.9|4886.9|4893.3|4888.3|4890.5|4885.5|0
1597386900000|2020-08-14 06:35:00|4892|4887|4892.8|4887.8|4893.6|4888.6|4891.7|4886.7|0
1597387200000|2020-08-14 06:40:00|4892.7|4887.7|4894.4|4889.4|4895.6|4890.6|4892.3|4887.3|0
1597387500000|2020-08-14 06:45:00|4894.5|4889.5|4895.8|4890.8|4896.1|4891.1|4893.9|4888.9|0
1597387800000|2020-08-14 06:50:00|4895.6|4890.6|4892.4|4887.4|4895.9|4890.9|4892.2|4887.2|0
1597388100000|2020-08-14 06:55:00|4892.5|4887.5|4887.9|4882.9|4892.5|4887.5|4887.9|4882.9|0
1597388400000|2020-08-14 07:00:00|4887.1|4882.1|4883.7|4878.7|4888.4|4883.4|4882.8|4877.8|0
1597388700000|2020-08-14 07:05:00|4883.6|4878.6|4877.8|4872.8|4883.6|4878.6|4876.5|4871.5|0
1597389000000|2020-08-14 07:10:00|4877.7|4872.7|4880.3|4875.3|4880.8|4875.8|4877.6|4872.6|0
1597389300000|2020-08-14 07:15:00|4880.1|4875.1|4881.5|4876.5|4881.7|4876.7|4877.1|4872.1|0
1597389600000|2020-08-14 07:20:00|4881.6|4876.6|4880.7|4875.7|4882.3|4877.3|4880.2|4875.2|0
1597389900000|2020-08-14 07:25:00|4880.8|4875.8|4880.5|4875.5|4881.8|4876.8|4879.4|4874.4|0
1597390200000|2020-08-14 07:30:00|4880.6|4875.6|4876.8|4871.8|4880.9|4875.9|4873.7|4868.7|0
1597390500000|2020-08-14 07:35:00|4876.7|4871.7|4876.4|4871.4|4878.4|4873.4|4875.4|4870.4|0
1597390800000|2020-08-14 07:40:00|4876.2|4871.2|4871.8|4866.8|4878.1|4873.1|4871.5|4866.5|0
1597391100000|2020-08-14 07:45:00|4871.7|4866.7|4862|4857|4871.7|4866.7|4861.4|4856.4|0
1597391400000|2020-08-14 07:50:00|4861.9|4856.9|4865.1|4860.1|4866.3|4861.3|4859.9|4854.9|0
1597391700000|2020-08-14 07:55:00|4865.3|4860.3|4867.1|4862.1|4868.1|4863.1|4861.4|4856.4|0
1597392000000|2020-08-14 08:00:00|4867.2|4862.2|4886|4883|4886|4883|4866.4|4861.4|0
1597392300000|2020-08-14 08:05:00|4884.2|4881.2|4883.5|4880.5|4887|4884|4880.3|4877.3|0
1597392600000|2020-08-14 08:10:00|4883.4|4880.4|4874.8|4871.8|4884.6|4881.6|4871.8|4868.8|0
1597392900000|2020-08-14 08:15:00|4874.2|4871.2|4875.6|4872.6|4877|4874|4872.4|4869.4|0
1597393200000|2020-08-14 08:20:00|4875.4|4872.4|4873.4|4870.4|4880.7|4877.7|4873.3|4870.3|0
1597393500000|2020-08-14 08:25:00|4873.5|4870.5|4872.3|4869.3|4874|4871|4871.7|4868.7|0
1597393800000|2020-08-14 08:30:00|4873.4|4870.4|4873.1|4870.1|4873.7|4870.7|4871.3|4868.3|0
1597394100000|2020-08-14 08:35:00|4872.9|4869.9|4876.4|4873.4|4877.2|4874.2|4872.8|4869.8|0
1597394400000|2020-08-14 08:40:00|4876.3|4873.3|4874.5|4871.5|4878.4|4875.4|4874.4|4871.4|0
1597394700000|2020-08-14 08:45:00|4874.4|4871.4|4873.3|4870.3|4874.8|4871.8|4871.1|4868.1|0
1597395000000|2020-08-14 08:50:00|4873.1|4870.1|4872.7|4869.7|4873.4|4870.4|4871.7|4868.7|0
1597395300000|2020-08-14 08:55:00|4872.9|4869.9|4873.7|4870.7|4873.8|4870.8|4872.7|4869.7|0
1597395600000|2020-08-14 09:00:00|4873.8|4870.8|4870.7|4867.7|4873.8|4870.8|4870.6|4867.6|0
1597395900000|2020-08-14 09:05:00|4870.6|4867.6|4871.9|4868.9|4872.6|4869.6|4870.4|4867.4|0
1597396200000|2020-08-14 09:10:00|4871.8|4868.8|4869.5|4866.5|4871.8|4868.8|4868.5|4865.5|0
1597396500000|2020-08-14 09:15:00|4869.4|4866.4|4869.3|4866.3|4869.7|4866.7|4868.3|4865.3|0
1597396800000|2020-08-14 09:20:00|4869.2|4866.2|4870.8|4867.8|4871.9|4868.9|4869.1|4866.1|0
1597397100000|2020-08-14 09:25:00|4870.7|4867.7|4871.9|4868.9|4871.9|4868.9|4870.3|4867.3|0
1597397400000|2020-08-14 09:30:00|4871.8|4868.8|4872.9|4869.9|4872.9|4869.9|4871.7|4868.7|0
1597397700000|2020-08-14 09:35:00|4872.8|4869.8|4873.9|4870.9|4874.2|4871.2|4872.7|4869.7|0
1597398000000|2020-08-14 09:40:00|4874.2|4871.2|4874.7|4871.7|4874.7|4871.7|4873.3|4870.3|0
1597398300000|2020-08-14 09:45:00|4874.6|4871.6|4873.4|4870.4|4874.7|4871.7|4873.2|4870.2|0
1597398600000|2020-08-14 09:50:00|4873.5|4870.5|4875.1|4872.1|4876.6|4873.6|4873.2|4870.2|0
1597398900000|2020-08-14 09:55:00|4875.2|4872.2|4877.1|4874.1|4877.3|4874.3|4874.9|4871.9|0
1597399200000|2020-08-14 10:00:00|4877.3|4874.3|4877.9|4874.9|4880|4877|4875|4872|0
1597399500000|2020-08-14 10:05:00|4877.7|4874.7|4874|4871|4878.6|4875.6|4874|4871|0
1597399800000|2020-08-14 10:10:00|4874.4|4871.4|4872.3|4869.3|4874.4|4871.4|4871.4|4868.4|0
1597400100000|2020-08-14 10:15:00|4872.4|4869.4|4873.5|4870.5|4873.6|4870.6|4871.8|4868.8|0
1597400400000|2020-08-14 10:20:00|4873.6|4870.6|4873.3|4870.3|4874.5|4871.5|4872.8|4869.8|0
1597400700000|2020-08-14 10:25:00|4873.4|4870.4|4874.8|4871.8|4876.7|4873.7|4873.1|4870.1|0
1597401000000|2020-08-14 10:30:00|4874.9|4871.9|4875.1|4872.1|4876.3|4873.3|4874.4|4871.4|0
1597401300000|2020-08-14 10:35:00|4875|4872|4875.8|4872.8|4876|4873|4874.1|4871.1|0
1597401600000|2020-08-14 10:40:00|4876|4873|4876.4|4873.4|4876.4|4873.4|4874.6|4871.6|0
1597401900000|2020-08-14 10:45:00|4876.3|4873.3|4883.8|4880.8|4884.2|4881.2|4876.2|4873.2|0
1597402200000|2020-08-14 10:50:00|4884|4881|4896.4|4893.4|4899.9|4896.9|4884|4881|0
1597402500000|2020-08-14 10:55:00|4896.1|4893.1|4898.4|4895.4|4898.6|4895.6|4895.9|4892.9|0
1597402800000|2020-08-14 11:00:00|4897.5|4894.5|4902.1|4899.1|4903|4900|4897.2|4894.2|0
1597403100000|2020-08-14 11:05:00|4901.7|4898.7|4899.5|4896.5|4902.2|4899.2|4898.2|4895.2|0
1597403400000|2020-08-14 11:10:00|4899.2|4896.2|4902.9|4899.9|4903.5|4900.5|4898.3|4895.3|0
1597403700000|2020-08-14 11:15:00|4902.8|4899.8|4905.5|4902.5|4905.8|4902.8|4902.3|4899.3|0
1597404000000|2020-08-14 11:20:00|4905.6|4902.6|4914.3|4911.3|4914.4|4911.4|4905.6|4902.6|0
1597404300000|2020-08-14 11:25:00|4914.4|4911.4|4914.8|4911.8|4917.5|4914.5|4914|4911|0
1597404600000|2020-08-14 11:30:00|4914.9|4911.9|4912.3|4909.3|4915.6|4912.6|4912.3|4909.3|0
1597404900000|2020-08-14 11:35:00|4912.4|4909.4|4915.2|4912.2|4915.2|4912.2|4912.2|4909.2|0
1597405200000|2020-08-14 11:40:00|4916|4913|4917.6|4914.6|4917.6|4914.6|4915.4|4912.4|0
1597405500000|2020-08-14 11:45:00|4917.7|4914.7|4912.7|4909.7|4918.2|4915.2|4912.4|4909.4|0
1597405800000|2020-08-14 11:50:00|4912.6|4909.6|4912.5|4909.5|4914.3|4911.3|4911.9|4908.9|0
1597406100000|2020-08-14 11:55:00|4912.3|4909.3|4912.8|4909.8|4913.2|4910.2|4910.6|4907.6|0
1597406400000|2020-08-14 12:00:00|4912.7|4909.7|4912.5|4909.5|4913.4|4910.4|4911.5|4908.5|0
1597406700000|2020-08-14 12:05:00|4912.6|4909.6|4913|4910|4913.7|4910.7|4912.2|4909.2|0
1597407000000|2020-08-14 12:10:00|4912.9|4909.9|4911.7|4908.7|4912.9|4909.9|4910|4907|0
1597407300000|2020-08-14 12:15:00|4911.6|4908.6|4911.8|4908.8|4913.9|4910.9|4911.1|4908.1|0
1597407600000|2020-08-14 12:20:00|4911.9|4908.9|4909.8|4906.8|4912.2|4909.2|4909.5|4906.5|0
1597407900000|2020-08-14 12:25:00|4909.9|4906.9|4909.6|4906.6|4910.1|4907.1|4907.7|4904.7|0
1597408200000|2020-08-14 12:30:00|4909.5|4906.5|4912.3|4909.3|4912.9|4909.9|4907.8|4904.8|0
1597408500000|2020-08-14 12:35:00|4912.2|4909.2|4909.9|4906.9|4912.6|4909.6|4909.6|4906.6|0
1597408800000|2020-08-14 12:40:00|4909.5|4906.5|4909.2|4906.2|4910.2|4907.2|4908|4905|0
1597409100000|2020-08-14 12:45:00|4909.1|4906.1|4907.1|4904.1|4910|4907|4906.6|4903.6|0
1597409400000|2020-08-14 12:50:00|4907.2|4904.2|4907.2|4904.2|4908.9|4905.9|4906.7|4903.7|0
1597409700000|2020-08-14 12:55:00|4907.3|4904.3|4906.5|4903.5|4907.9|4904.9|4906.4|4903.4|0
1597410000000|2020-08-14 13:00:00|4906.6|4903.6|4904.6|4901.6|4909.4|4906.4|4903.4|4900.4|0
1597410300000|2020-08-14 13:05:00|4904.5|4901.5|4905.5|4902.5|4907.1|4904.1|4903.9|4900.9|0
1597410600000|2020-08-14 13:10:00|4905.4|4902.4|4904.8|4901.8|4905.9|4902.9|4903.1|4900.1|0
1597410900000|2020-08-14 13:15:00|4904.9|4901.9|4905|4902|4906.4|4903.4|4904.1|4901.1|0
1597411200000|2020-08-14 13:20:00|4905.1|4902.1|4904.2|4901.2|4905.6|4902.6|4903.7|4900.7|0
1597411500000|2020-08-14 13:25:00|4904.5|4901.5|4904|4901|4906|4903|4901.3|4898.3|0
1597411800000|2020-08-14 13:30:00|4904.6|4901.6|4885.9|4884.1|4907.4|4905.6|4885.9|4884.1|0
1597412100000|2020-08-14 13:35:00|4885.7|4883.9|4906.4|4904.6|4911.1|4909.3|4882.2|4880.4|0
1597412400000|2020-08-14 13:40:00|4906.6|4904.8|4900|4898.2|4907.4|4905.6|4897.6|4895.8|0
1597412700000|2020-08-14 13:45:00|4900.1|4898.3|4873.1|4871.3|4900.3|4898.5|4869.9|4868.1|0
1597413000000|2020-08-14 13:50:00|4873|4871.2|4883|4881.2|4884.7|4882.9|4867.2|4865.4|0
1597413300000|2020-08-14 13:55:00|4882.7|4880.9|4887.6|4885.8|4893|4891.2|4880.4|4878.6|0
1597413600000|2020-08-14 14:00:00|4887.7|4885.9|4875.8|4874|4893.8|4892|4871.9|4870.1|0
1597413900000|2020-08-14 14:05:00|4875.5|4873.7|4874.6|4872.8|4880.5|4878.7|4870.8|4869|0
1597414200000|2020-08-14 14:10:00|4874.9|4873.1|4861.8|4860|4886.6|4884.8|4860.8|4859|0
1597414500000|2020-08-14 14:15:00|4861.7|4859.9|4857.7|4855.9|4871|4869.2|4856.9|4855.1|0
1597414800000|2020-08-14 14:20:00|4857.9|4856.1|4857.7|4855.9|4860.6|4858.8|4850.1|4848.3|0
1597415100000|2020-08-14 14:25:00|4857.8|4856|4848|4846.2|4861|4859.2|4845.8|4844|0
1597415400000|2020-08-14 14:30:00|4848.2|4846.4|4863.1|4861.3|4864.6|4862.8|4843.5|4841.7|0
1597415700000|2020-08-14 14:35:00|4863.2|4861.4|4864.2|4862.4|4865.1|4863.3|4856.4|4854.6|0
1597416000000|2020-08-14 14:40:00|4864|4862.2|4871.2|4869.4|4872.5|4870.7|4864|4862.2|0
1597416300000|2020-08-14 14:45:00|4871.3|4869.5|4872.5|4870.7|4876.8|4875|4871|4869.2|0
1597416600000|2020-08-14 14:50:00|4873|4871.2|4869.3|4867.5|4877.8|4876|4868.2|4866.4|0
1597416900000|2020-08-14 14:55:00|4869.5|4867.7|4858.3|4856.5|4869.9|4868.1|4856.6|4854.8|0
1597417200000|2020-08-14 15:00:00|4858.1|4856.3|4857.7|4855.9|4861.3|4859.5|4852.8|4851|0
1597417500000|2020-08-14 15:05:00|4857.6|4855.8|4863.6|4861.8|4867.2|4865.4|4855.4|4853.6|0
1597417800000|2020-08-14 15:10:00|4863.5|4861.7|4861.3|4859.5|4865.8|4864|4858.3|4856.5|0
1597418100000|2020-08-14 15:15:00|4861.9|4860.1|4859.2|4857.4|4864.4|4862.6|4856.3|4854.5|0
1597418400000|2020-08-14 15:20:00|4859.3|4857.5|4866.1|4864.3|4866.9|4865.1|4857.3|4855.5|0
1597418700000|2020-08-14 15:25:00|4865.9|4864.1|4869.8|4868|4870.3|4868.5|4864.2|4862.4|0
1597419000000|2020-08-14 15:30:00|4870.5|4868.7|4875.6|4873.8|4876.2|4874.4|4869.5|4867.7|0
1597419300000|2020-08-14 15:35:00|4875.7|4873.9|4871.1|4869.3|4877.1|4875.3|4870.7|4868.9|0
1597419600000|2020-08-14 15:40:00|4871|4869.2|4866.7|4864.9|4872.4|4870.6|4866.1|4864.3|0
1597419900000|2020-08-14 15:45:00|4867|4865.2|4865.4|4863.6|4874.7|4872.9|4862.9|4861.1|0
1597420200000|2020-08-14 15:50:00|4865.3|4863.5|4857.1|4855.3|4865.9|4864.1|4856.7|4854.9|0
1597420500000|2020-08-14 15:55:00|4857.6|4855.8|4862.4|4860.6|4864.1|4862.3|4857.2|4855.4|0
1597420800000|2020-08-14 16:00:00|4862.7|4860.9|4868.5|4866.7|4871.1|4869.3|4862.7|4860.9|0
1597421100000|2020-08-14 16:05:00|4868.6|4866.8|4869.1|4867.3|4871.1|4869.3|4866.9|4865.1|0
1597421400000|2020-08-14 16:10:00|4869|4867.2|4863.9|4862.1|4870.5|4868.7|4862.5|4860.7|0
1597421700000|2020-08-14 16:15:00|4863.7|4861.9|4863.8|4862|4866.3|4864.5|4860.7|4858.9|0
1597422000000|2020-08-14 16:20:00|4863.5|4861.7|4868.3|4866.5|4869.9|4868.1|4861.7|4859.9|0
1597422300000|2020-08-14 16:25:00|4868.6|4866.8|4868.5|4866.7|4871.9|4870.1|4865.1|4863.3|0
1597422600000|2020-08-14 16:30:00|4868.7|4866.9|4875.1|4873.3|4875.2|4873.4|4868.2|4866.4|0
1597422900000|2020-08-14 16:35:00|4875.2|4873.4|4880.4|4878.6|4881.1|4879.3|4873.2|4871.4|0
1597423200000|2020-08-14 16:40:00|4880.9|4879.1|4880.2|4878.4|4882.5|4880.7|4878.9|4877.1|0
1597423500000|2020-08-14 16:45:00|4880.4|4878.6|4877.2|4875.4|4882.4|4880.6|4876.6|4874.8|0
1597423800000|2020-08-14 16:50:00|4877.3|4875.5|4879.6|4877.8|4879.8|4878|4876.2|4874.4|0
1597424100000|2020-08-14 16:55:00|4879.5|4877.7|4877|4875.2|4881.5|4879.7|4876.5|4874.7|0
1597424400000|2020-08-14 17:00:00|4876.9|4875.1|4869.8|4868|4877.8|4876|4869.5|4867.7|0
1597424700000|2020-08-14 17:05:00|4869.7|4867.9|4866.5|4864.7|4872.1|4870.3|4865.8|4864|0
1597425000000|2020-08-14 17:10:00|4866.1|4864.3|4876.6|4874.8|4877.6|4875.8|4865.5|4863.7|0
1597425300000|2020-08-14 17:15:00|4876.7|4874.9|4880.1|4878.3|4880.5|4878.7|4874|4872.2|0
1597425600000|2020-08-14 17:20:00|4879.9|4878.1|4884.1|4882.3|4884.7|4882.9|4877.6|4875.8|0
1597425900000|2020-08-14 17:25:00|4884|4882.2|4887.1|4885.3|4887.4|4885.6|4882.8|4881|0
1597426200000|2020-08-14 17:30:00|4887.2|4885.4|4882.4|4880.6|4890.1|4888.3|4881.9|4880.1|0
1597426500000|2020-08-14 17:35:00|4882.5|4880.7|4882.8|4881|4883.9|4882.1|4878.4|4876.6|0
1597426800000|2020-08-14 17:40:00|4882.5|4880.7|4880.4|4878.6|4884.3|4882.5|4879|4877.2|0
1597427100000|2020-08-14 17:45:00|4879.8|4878|4879.8|4878|4882.4|4880.6|4878.7|4876.9|0
1597427400000|2020-08-14 17:50:00|4879.6|4877.8|4876.6|4874.8|4881.1|4879.3|4875.4|4873.6|0
1597427700000|2020-08-14 17:55:00|4876.8|4875|4879|4877.2|4879.1|4877.3|4872.6|4870.8|0
1597428000000|2020-08-14 18:00:00|4878.9|4877.1|4871.8|4870|4878.9|4877.1|4871.4|4869.6|0
1597428300000|2020-08-14 18:05:00|4872|4870.2|4873.5|4871.7|4874.2|4872.4|4870.2|4868.4|0
1597428600000|2020-08-14 18:10:00|4873.7|4871.9|4875.1|4873.3|4876.2|4874.4|4871|4869.2|0
1597428900000|2020-08-14 18:15:00|4875.4|4873.6|4872|4870.2|4877.1|4875.3|4871.3|4869.5|0
1597429200000|2020-08-14 18:20:00|4871.9|4870.1|4873.2|4871.4|4873.8|4872|4870.5|4868.7|0
1597429500000|2020-08-14 18:25:00|4872.9|4871.1|4872.4|4870.6|4872.9|4871.1|4866.2|4864.4|0
1597429800000|2020-08-14 18:30:00|4872.6|4870.8|4877.5|4875.7|4877.8|4876|4872.3|4870.5|0
1597430100000|2020-08-14 18:35:00|4877.7|4875.9|4874.2|4872.4|4878.2|4876.4|4874.1|4872.3|0
1597430400000|2020-08-14 18:40:00|4874.3|4872.5|4869.9|4868.1|4874.7|4872.9|4868.6|4866.8|0
1597430700000|2020-08-14 18:45:00|4870|4868.2|4868.2|4866.4|4870.1|4868.3|4867.7|4865.9|0
1597431000000|2020-08-14 18:50:00|4868.1|4866.3|4870.5|4868.7|4872.2|4870.4|4866.4|4864.6|0
1597431300000|2020-08-14 18:55:00|4870.7|4868.9|4870.7|4868.9|4871.8|4870|4869.3|4867.5|0
1597431600000|2020-08-14 19:00:00|4870.6|4868.8|4868.7|4866.9|4870.8|4869|4866.8|4865|0
1597431900000|2020-08-14 19:05:00|4868.8|4867|4868.3|4866.5|4873.2|4871.4|4866.5|4864.7|0
1597432200000|2020-08-14 19:10:00|4868.2|4866.4|4861.9|4860.1|4868.2|4866.4|4860.3|4858.5|0
1597432500000|2020-08-14 19:15:00|4861.8|4860|4861.9|4860.1|4865.3|4863.5|4858.6|4856.8|0
1597432800000|2020-08-14 19:20:00|4862.3|4860.5|4865.6|4863.8|4867.7|4865.9|4862.3|4860.5|0
1597433100000|2020-08-14 19:25:00|4865.7|4863.9|4868.2|4866.4|4871.5|4869.7|4863.2|4861.4|0
1597433400000|2020-08-14 19:30:00|4868.1|4866.3|4869.8|4868|4871.1|4869.3|4865.1|4863.3|0
1597433700000|2020-08-14 19:35:00|4869.7|4867.9|4868.4|4866.6|4871.4|4869.6|4867.4|4865.6|0
1597434000000|2020-08-14 19:40:00|4867.8|4866|4867.9|4866.1|4868.1|4866.3|4863.1|4861.3|0
1597434300000|2020-08-14 19:45:00|4867.4|4865.6|4868.4|4866.6|4870.6|4868.8|4867.1|4865.3|0
1597434600000|2020-08-14 19:50:00|4868.3|4866.5|4885.3|4883.5|4885.9|4884.1|4868.2|4866.4|0
1597434900000|2020-08-14 19:55:00|4885.7|4883.9|4885.4|4883.6|4886.1|4884.3|4882.3|4880.5|0
1597435200000|2020-08-14 20:00:00|4886|4883|4884.3|4881.3|4886.4|4883.4|4881.8|4878.8|0
1597435500000|2020-08-14 20:05:00|4884|4881|4884.3|4881.3|4885|4882|4883.3|4880.3|0
1597435800000|2020-08-14 20:10:00|4884.2|4881.2|4881.6|4878.6|4884.4|4881.4|4881.1|4878.1|0
1597436100000|2020-08-14 20:15:00|4881.8|4878.8|4882|4879|4882.3|4879.3|4881.1|4878.1|0
1597436400000|2020-08-14 20:20:00|4881.8|4878.8|4881.9|4878.9|4882.1|4879.1|4881.6|4878.6|0
1597436700000|2020-08-14 20:25:00|4882|4879|4882.6|4879.6|4882.7|4879.7|4881.9|4878.9|0
1597437000000|2020-08-14 20:30:00|4882.5|4879.5|4881.6|4878.6|4882.5|4879.5|4881.2|4878.2|0
1597437300000|2020-08-14 20:35:00|4881.5|4878.5|4883|4880|4883.1|4880.1|4881.5|4878.5|0
1597437600000|2020-08-14 20:40:00|4882.9|4879.9|4883.4|4880.4|4883.6|4880.6|4882.6|4879.6|0
1597437900000|2020-08-14 20:45:00|4883.5|4880.5|4883.5|4880.5|4883.7|4880.7|4883.2|4880.2|0
1597438200000|2020-08-14 20:50:00|4883.6|4880.6|4883.5|4880.5|4883.6|4880.6|4882.8|4879.8|0
1597438500000|2020-08-14 20:55:00|4883.4|4880.4|4884.4|4881.4|4884.4|4881.4|4883.4|4880.4|0
1597615200000|2020-08-16 22:00:00|4889|4884|4888.4|4883.4|4889.2|4884.2|4887.2|4882.2|0
1597615500000|2020-08-16 22:05:00|4888.5|4883.5|4888.8|4883.8|4889.1|4884.1|4886.9|4881.9|0
1597615800000|2020-08-16 22:10:00|4888.7|4883.7|4889.3|4884.3|4889.7|4884.7|4888.2|4883.2|0
1597616100000|2020-08-16 22:15:00|4889.2|4884.2|4890.1|4885.1|4890.6|4885.6|4889.2|4884.2|0
1597616400000|2020-08-16 22:20:00|4890|4885|4889.2|4884.2|4890.6|4885.6|4889.1|4884.1|0
1597616700000|2020-08-16 22:25:00|4889.1|4884.1|4889.4|4884.4|4889.9|4884.9|4889|4884|0
1597617000000|2020-08-16 22:30:00|4889.5|4884.5|4889.2|4884.2|4891.5|4886.5|4889|4884|0
1597617300000|2020-08-16 22:35:00|4889.4|4884.4|4889.9|4884.9|4890.9|4885.9|4889.2|4884.2|0
1597617600000|2020-08-16 22:40:00|4889.6|4884.6|4890.5|4885.5|4890.9|4885.9|4889.3|4884.3|0
1597617900000|2020-08-16 22:45:00|4890.8|4885.8|4890.1|4885.1|4890.9|4885.9|4889.8|4884.8|0
1597618200000|2020-08-16 22:50:00|4890.2|4885.2|4888.5|4883.5|4890.2|4885.2|4887.5|4882.5|0
1597618500000|2020-08-16 22:55:00|4888.6|4883.6|4888.4|4883.4|4888.9|4883.9|4888.1|4883.1|0
1597618800000|2020-08-16 23:00:00|4888.6|4883.6|4887.2|4882.2|4889.1|4884.1|4886.9|4881.9|0
1597619100000|2020-08-16 23:05:00|4887.1|4882.1|4887.1|4882.1|4887.6|4882.6|4886.7|4881.7|0
1597619400000|2020-08-16 23:10:00|4887.4|4882.4|4887.9|4882.9|4888.1|4883.1|4886.9|4881.9|0
1597619700000|2020-08-16 23:15:00|4888|4883|4888.4|4883.4|4889|4884|4888|4883|0
1597620000000|2020-08-16 23:20:00|4888.5|4883.5|4888.5|4883.5|4889.2|4884.2|4888.3|4883.3|0
1597620300000|2020-08-16 23:25:00|4888.6|4883.6|4888.6|4883.6|4889|4884|4888.5|4883.5|0
1597620600000|2020-08-16 23:30:00|4888.5|4883.5|4890.3|4885.3|4890.3|4885.3|4888.5|4883.5|0
1597620900000|2020-08-16 23:35:00|4890.4|4885.4|4889.9|4884.9|4890.5|4885.5|4889.7|4884.7|0
1597621200000|2020-08-16 23:40:00|4890|4885|4889.5|4884.5|4890.1|4885.1|4889.3|4884.3|0
1597621500000|2020-08-16 23:45:00|4889.4|4884.4|4889|4884|4890.6|4885.6|4889|4884|0
1597621800000|2020-08-16 23:50:00|4889.1|4884.1|4890.2|4885.2|4890.7|4885.7|4888.1|4883.1|0
1597622100000|2020-08-16 23:55:00|4889.8|4884.8|4891.9|4886.9|4893.3|4888.3|4889.8|4884.8|0
1597622400000|2020-08-17 00:00:00|4892.1|4887.1|4892.2|4887.2|4892.2|4887.2|4888.8|4883.8|0
1597622700000|2020-08-17 00:05:00|4892.3|4887.3|4892.3|4887.3|4892.9|4887.9|4891.3|4886.3|0
1597623000000|2020-08-17 00:10:00|4892.2|4887.2|4892.8|4887.8|4892.8|4887.8|4891.5|4886.5|0
1597623300000|2020-08-17 00:15:00|4892.7|4887.7|4890.7|4885.7|4892.8|4887.8|4890.7|4885.7|0
1597623600000|2020-08-17 00:20:00|4890.8|4885.8|4892.5|4887.5|4892.9|4887.9|4890.2|4885.2|0
1597623900000|2020-08-17 00:25:00|4892.6|4887.6|4892.1|4887.1|4893.1|4888.1|4892.1|4887.1|0
1597624200000|2020-08-17 00:30:00|4892|4887|4892|4887|4893.1|4888.1|4891.8|4886.8|0
1597624500000|2020-08-17 00:35:00|4892.3|4887.3|4892|4887|4893.1|4888.1|4891.7|4886.7|0
1597624800000|2020-08-17 00:40:00|4891.8|4886.8|4890.5|4885.5|4891.8|4886.8|4889.9|4884.9|0
1597625100000|2020-08-17 00:45:00|4890.6|4885.6|4890.3|4885.3|4891.2|4886.2|4889.6|4884.6|0
1597625400000|2020-08-17 00:50:00|4890.4|4885.4|4890|4885|4891.1|4886.1|4889.6|4884.6|0
1597625700000|2020-08-17 00:55:00|4889.9|4884.9|4891|4886|4891.4|4886.4|4889.6|4884.6|0
1597626000000|2020-08-17 01:00:00|4890.9|4885.9|4889.6|4884.6|4891.6|4886.6|4889.1|4884.1|0
1597626300000|2020-08-17 01:05:00|4889.4|4884.4|4891.7|4886.7|4891.8|4886.8|4889.4|4884.4|0
1597626600000|2020-08-17 01:10:00|4892.2|4887.2|4892|4887|4892.5|4887.5|4891.3|4886.3|0
1597626900000|2020-08-17 01:15:00|4891.9|4886.9|4892.4|4887.4|4892.4|4887.4|4890.1|4885.1|0
1597627200000|2020-08-17 01:20:00|4892.7|4887.7|4892.2|4887.2|4893.6|4888.6|4892.1|4887.1|0
1597627500000|2020-08-17 01:25:00|4892.3|4887.3|4893.8|4888.8|4893.8|4888.8|4892.3|4887.3|0
1597627800000|2020-08-17 01:30:00|4893.9|4888.9|4892.3|4887.3|4895.5|4890.5|4892.1|4887.1|0
1597628100000|2020-08-17 01:35:00|4892.4|4887.4|4893.2|4888.2|4894.5|4889.5|4892.1|4887.1|0
1597628400000|2020-08-17 01:40:00|4893.3|4888.3|4895.4|4890.4|4896.8|4891.8|4893|4888|0
1597628700000|2020-08-17 01:45:00|4895.6|4890.6|4896.6|4891.6|4897.1|4892.1|4895.5|4890.5|0
1597629000000|2020-08-17 01:50:00|4896.5|4891.5|4897.5|4892.5|4898.6|4893.6|4896.4|4891.4|0
1597629300000|2020-08-17 01:55:00|4897.6|4892.6|4897.5|4892.5|4898.4|4893.4|4896.5|4891.5|0
1597629600000|2020-08-17 02:00:00|4897.6|4892.6|4900.5|4895.5|4901.1|4896.1|4897.4|4892.4|0
1597629900000|2020-08-17 02:05:00|4900.7|4895.7|4902|4897|4902.7|4897.7|4899.8|4894.8|0
1597630200000|2020-08-17 02:10:00|4902.2|4897.2|4901.9|4896.9|4904.3|4899.3|4901.2|4896.2|0
1597630500000|2020-08-17 02:15:00|4902|4897|4903.3|4898.3|4903.3|4898.3|4901|4896|0
1597630800000|2020-08-17 02:20:00|4903.1|4898.1|4902.2|4897.2|4903.5|4898.5|4901.7|4896.7|0
1597631100000|2020-08-17 02:25:00|4902.4|4897.4|4900.9|4895.9|4902.4|4897.4|4900.4|4895.4|0
1597631400000|2020-08-17 02:30:00|4901|4896|4902.1|4897.1|4903.3|4898.3|4900.8|4895.8|0
1597631700000|2020-08-17 02:35:00|4902.2|4897.2|4902.5|4897.5|4902.9|4897.9|4900.6|4895.6|0
1597632000000|2020-08-17 02:40:00|4902.4|4897.4|4901.8|4896.8|4902.5|4897.5|4901.1|4896.1|0
1597632300000|2020-08-17 02:45:00|4901.9|4896.9|4901.5|4896.5|4902.1|4897.1|4900.3|4895.3|0
1597632600000|2020-08-17 02:50:00|4901.4|4896.4|4901.8|4896.8|4902.4|4897.4|4900.7|4895.7|0
1597632900000|2020-08-17 02:55:00|4901.6|4896.6|4901.7|4896.7|4902.8|4897.8|4901.5|4896.5|0
1597633200000|2020-08-17 03:00:00|4902|4897|4903.4|4898.4|4904.1|4899.1|4901.5|4896.5|0
1597633500000|2020-08-17 03:05:00|4903.1|4898.1|4902|4897|4904.1|4899.1|4901.8|4896.8|0
1597633800000|2020-08-17 03:10:00|4902.1|4897.1|4902.1|4897.1|4902.5|4897.5|4901.6|4896.6|0
1597634100000|2020-08-17 03:15:00|4902.2|4897.2|4901.4|4896.4|4902.3|4897.3|4900.7|4895.7|0
1597634400000|2020-08-17 03:20:00|4901.3|4896.3|4901.7|4896.7|4902.4|4897.4|4901.2|4896.2|0
1597634700000|2020-08-17 03:25:00|4901.9|4896.9|4901.8|4896.8|4902|4897|4900.8|4895.8|0
1597635000000|2020-08-17 03:30:00|4901.9|4896.9|4900.9|4895.9|4901.9|4896.9|4900.5|4895.5|0
1597635300000|2020-08-17 03:35:00|4901|4896|4899.6|4894.6|4901.4|4896.4|4899.4|4894.4|0
1597635600000|2020-08-17 03:40:00|4899.5|4894.5|4899.9|4894.9|4900.5|4895.5|4899.1|4894.1|0
1597635900000|2020-08-17 03:45:00|4899.8|4894.8|4898.6|4893.6|4900|4895|4898.6|4893.6|0
1597636200000|2020-08-17 03:50:00|4898.4|4893.4|4898.9|4893.9|4899|4894|4897.8|4892.8|0
1597636500000|2020-08-17 03:55:00|4899|4894|4899.3|4894.3|4899.9|4894.9|4899|4894|0
1597636800000|2020-08-17 04:00:00|4899.4|4894.4|4899|4894|4899.5|4894.5|4898.9|4893.9|0
1597637100000|2020-08-17 04:05:00|4899.1|4894.1|4898.9|4893.9|4899.5|4894.5|4898.9|4893.9|0
1597637400000|2020-08-17 04:10:00|4898.7|4893.7|4898.7|4893.7|4899.1|4894.1|4898.6|4893.6|0
1597637700000|2020-08-17 04:15:00|4898.6|4893.6|4899.3|4894.3|4899.5|4894.5|4898.2|4893.2|0
1597638000000|2020-08-17 04:20:00|4899.4|4894.4|4899.7|4894.7|4900.4|4895.4|4899.3|4894.3|0
1597638300000|2020-08-17 04:25:00|4899.8|4894.8|4899.7|4894.7|4900|4895|4899.4|4894.4|0
1597638600000|2020-08-17 04:30:00|4899.9|4894.9|4901.9|4896.9|4902.3|4897.3|4899.7|4894.7|0
1597638900000|2020-08-17 04:35:00|4902.1|4897.1|4901.7|4896.7|4902.2|4897.2|4901.4|4896.4|0
1597639200000|2020-08-17 04:40:00|4901.8|4896.8|4901.4|4896.4|4901.9|4896.9|4901.2|4896.2|0
1597639500000|2020-08-17 04:45:00|4901.3|4896.3|4901.6|4896.6|4902.2|4897.2|4900.6|4895.6|0
1597639800000|2020-08-17 04:50:00|4901.7|4896.7|4902|4897|4902.5|4897.5|4900.8|4895.8|0
1597640100000|2020-08-17 04:55:00|4902.1|4897.1|4901.1|4896.1|4902.5|4897.5|4901.1|4896.1|0
1597640400000|2020-08-17 05:00:00|4901.2|4896.2|4903|4898|4903|4898|4900.5|4895.5|0
1597640700000|2020-08-17 05:05:00|4902.9|4897.9|4901.6|4896.6|4903.5|4898.5|4901.5|4896.5|0
1597641000000|2020-08-17 05:10:00|4901.5|4896.5|4902.6|4897.6|4902.6|4897.6|4900.9|4895.9|0
1597641300000|2020-08-17 05:15:00|4902.5|4897.5|4903|4898|4903.3|4898.3|4901.4|4896.4|0
1597641600000|2020-08-17 05:20:00|4902.9|4897.9|4902.1|4897.1|4902.9|4897.9|4901.7|4896.7|0
1597641900000|2020-08-17 05:25:00|4902|4897|4900.9|4895.9|4902.3|4897.3|4899.7|4894.7|0
1597642200000|2020-08-17 05:30:00|4901.1|4896.1|4900.9|4895.9|4901.1|4896.1|4899.1|4894.1|0
1597642500000|2020-08-17 05:35:00|4900.7|4895.7|4900.9|4895.9|4901|4896|4899.5|4894.5|0
1597642800000|2020-08-17 05:40:00|4900.8|4895.8|4901.5|4896.5|4901.8|4896.8|4900.3|4895.3|0
1597643100000|2020-08-17 05:45:00|4901.4|4896.4|4900.6|4895.6|4901.8|4896.8|4899.9|4894.9|0
1597643400000|2020-08-17 05:50:00|4900.5|4895.5|4901.4|4896.4|4901.8|4896.8|4899.9|4894.9|0
1597643700000|2020-08-17 05:55:00|4901.5|4896.5|4901.7|4896.7|4902.1|4897.1|4901.2|4896.2|0
1597644000000|2020-08-17 06:00:00|4901.6|4896.6|4905.5|4900.5|4907.4|4902.4|4900.8|4895.8|0
1597644300000|2020-08-17 06:05:00|4905.7|4900.7|4901.8|4896.8|4906.2|4901.2|4900.7|4895.7|0
1597644600000|2020-08-17 06:10:00|4901.9|4896.9|4899.3|4894.3|4902.2|4897.2|4898.4|4893.4|0
1597644900000|2020-08-17 06:15:00|4899.5|4894.5|4900.2|4895.2|4900.4|4895.4|4898.5|4893.5|0
1597645200000|2020-08-17 06:20:00|4900.4|4895.4|4899.3|4894.3|4900.4|4895.4|4898.5|4893.5|0
1597645500000|2020-08-17 06:25:00|4899.1|4894.1|4899.9|4894.9|4901.6|4896.6|4899.1|4894.1|0
1597645800000|2020-08-17 06:30:00|4900.1|4895.1|4901.2|4896.2|4901.5|4896.5|4899.6|4894.6|0
1597646100000|2020-08-17 06:35:00|4901.1|4896.1|4903.6|4898.6|4904.3|4899.3|4900.9|4895.9|0
1597646400000|2020-08-17 06:40:00|4903.7|4898.7|4903|4898|4904.4|4899.4|4901.9|4896.9|0
1597646700000|2020-08-17 06:45:00|4903.1|4898.1|4904|4899|4904.1|4899.1|4902.6|4897.6|0
1597647000000|2020-08-17 06:50:00|4903.9|4898.9|4904.2|4899.2|4904.3|4899.3|4902.1|4897.1|0
1597647300000|2020-08-17 06:55:00|4904|4899|4903.1|4898.1|4904.4|4899.4|4902.6|4897.6|0
1597647600000|2020-08-17 07:00:00|4902.6|4897.6|4907|4902|4909.1|4904.1|4902.6|4897.6|0
1597647900000|2020-08-17 07:05:00|4907.2|4902.2|4906.1|4901.1|4908.6|4903.6|4905.5|4900.5|0
1597648200000|2020-08-17 07:10:00|4906|4901|4903|4898|4907|4902|4901.2|4896.2|0
1597648500000|2020-08-17 07:15:00|4903.1|4898.1|4900.1|4895.1|4903.8|4898.8|4899|4894|0
1597648800000|2020-08-17 07:20:00|4900|4895|4902.9|4897.9|4903.2|4898.2|4898.8|4893.8|0
1597649100000|2020-08-17 07:25:00|4902.8|4897.8|4907.6|4902.6|4908.1|4903.1|4902.8|4897.8|0
1597649400000|2020-08-17 07:30:00|4907.5|4902.5|4909.3|4904.3|4912.2|4907.2|4907.2|4902.2|0
1597649700000|2020-08-17 07:35:00|4909.4|4904.4|4909.2|4904.2|4909.7|4904.7|4907|4902|0
1597650000000|2020-08-17 07:40:00|4909.4|4904.4|4908.2|4903.2|4909.6|4904.6|4907.1|4902.1|0
1597650300000|2020-08-17 07:45:00|4908.3|4903.3|4909.2|4904.2|4910.7|4905.7|4907.9|4902.9|0
1597650600000|2020-08-17 07:50:00|4909.1|4904.1|4910.6|4905.6|4911.4|4906.4|4908.2|4903.2|0
1597650900000|2020-08-17 07:55:00|4910.7|4905.7|4911.6|4906.6|4913.1|4908.1|4910|4905|0
1597651200000|2020-08-17 08:00:00|4911.7|4906.7|4901.7|4898.7|4912|4907|4896|4893|0
1597651500000|2020-08-17 08:05:00|4901.4|4898.4|4898.8|4895.8|4901.9|4898.9|4898.5|4895.5|0
1597651800000|2020-08-17 08:10:00|4898.9|4895.9|4902.5|4899.5|4903.2|4900.2|4898.9|4895.9|0
1597652100000|2020-08-17 08:15:00|4902.7|4899.7|4903.6|4900.6|4903.8|4900.8|4899.7|4896.7|0
1597652400000|2020-08-17 08:20:00|4903.7|4900.7|4901.4|4898.4|4904.2|4901.2|4901.4|4898.4|0
1597652700000|2020-08-17 08:25:00|4901.6|4898.6|4901.4|4898.4|4902|4899|4900.3|4897.3|0
1597653000000|2020-08-17 08:30:00|4901.5|4898.5|4902|4899|4902|4899|4900.5|4897.5|0
1597653300000|2020-08-17 08:35:00|4902.1|4899.1|4902.2|4899.2|4902.3|4899.3|4899.3|4896.3|0
1597653600000|2020-08-17 08:40:00|4902.1|4899.1|4903.7|4900.7|4903.7|4900.7|4901.6|4898.6|0
1597653900000|2020-08-17 08:45:00|4903.6|4900.6|4902.4|4899.4|4903.7|4900.7|4902.3|4899.3|0
1597654200000|2020-08-17 08:50:00|4902.5|4899.5|4902.4|4899.4|4902.9|4899.9|4900.7|4897.7|0
1597654500000|2020-08-17 08:55:00|4902.3|4899.3|4903.6|4900.6|4903.6|4900.6|4902.1|4899.1|0
1597654800000|2020-08-17 09:00:00|4903.5|4900.5|4904.3|4901.3|4904.4|4901.4|4902.5|4899.5|0
1597655100000|2020-08-17 09:05:00|4904.8|4901.8|4906.8|4903.8|4906.9|4903.9|4903.4|4900.4|0
1597655400000|2020-08-17 09:10:00|4907.2|4904.2|4910.6|4907.6|4910.9|4907.9|4907.1|4904.1|0
1597655700000|2020-08-17 09:15:00|4910.7|4907.7|4909.1|4906.1|4910.7|4907.7|4909.1|4906.1|0
1597656000000|2020-08-17 09:20:00|4909.2|4906.2|4908.3|4905.3|4909.8|4906.8|4908.3|4905.3|0
1597656300000|2020-08-17 09:25:00|4909|4906|4908.3|4905.3|4909.4|4906.4|4907.3|4904.3|0
1597656600000|2020-08-17 09:30:00|4908.1|4905.1|4908.4|4905.4|4909|4906|4906.4|4903.4|0
1597656900000|2020-08-17 09:35:00|4907.7|4904.7|4909|4906|4909.3|4906.3|4906.2|4903.2|0
1597657200000|2020-08-17 09:40:00|4909.1|4906.1|4907.8|4904.8|4909.1|4906.1|4907.4|4904.4|0
1597657500000|2020-08-17 09:45:00|4908|4905|4907.8|4904.8|4909.1|4906.1|4907.1|4904.1|0
1597657800000|2020-08-17 09:50:00|4907.9|4904.9|4907.9|4904.9|4908.4|4905.4|4907.7|4904.7|0
1597658100000|2020-08-17 09:55:00|4907.8|4904.8|4906.5|4903.5|4908.1|4905.1|4906.5|4903.5|0
1597658400000|2020-08-17 10:00:00|4906|4903|4908.1|4905.1|4908.7|4905.7|4906|4903|0
1597658700000|2020-08-17 10:05:00|4907.5|4904.5|4909.1|4906.1|4909.1|4906.1|4907.5|4904.5|0
1597659000000|2020-08-17 10:10:00|4909.3|4906.3|4912.3|4909.3|4913|4910|4909.3|4906.3|0
1597659300000|2020-08-17 10:15:00|4912.2|4909.2|4910.9|4907.9|4912.8|4909.8|4910.3|4907.3|0
1597659600000|2020-08-17 10:20:00|4910.8|4907.8|4909.7|4906.7|4911.3|4908.3|4909|4906|0
1597659900000|2020-08-17 10:25:00|4909.5|4906.5|4909|4906|4910|4907|4908.3|4905.3|0
1597660200000|2020-08-17 10:30:00|4908.9|4905.9|4909.7|4906.7|4910.1|4907.1|4908.7|4905.7|0
1597660500000|2020-08-17 10:35:00|4909.5|4906.5|4909.3|4906.3|4909.7|4906.7|4909.1|4906.1|0
1597660800000|2020-08-17 10:40:00|4909.4|4906.4|4909.8|4906.8|4909.8|4906.8|4908.7|4905.7|0
1597661100000|2020-08-17 10:45:00|4910.3|4907.3|4911.5|4908.5|4911.9|4908.9|4910.3|4907.3|0
1597661400000|2020-08-17 10:50:00|4911.6|4908.6|4911.7|4908.7|4912.6|4909.6|4911.3|4908.3|0
1597661700000|2020-08-17 10:55:00|4911.5|4908.5|4912.6|4909.6|4913.3|4910.3|4911.5|4908.5|0
1597662000000|2020-08-17 11:00:00|4911.9|4908.9|4913.4|4910.4|4913.7|4910.7|4909.3|4906.3|0
1597662300000|2020-08-17 11:05:00|4913.1|4910.1|4916.6|4913.6|4917.1|4914.1|4912.5|4909.5|0
1597662600000|2020-08-17 11:10:00|4916.5|4913.5|4916.5|4913.5|4917.3|4914.3|4915.9|4912.9|0
1597662900000|2020-08-17 11:15:00|4916.7|4913.7|4915.8|4912.8|4917|4914|4914.5|4911.5|0
1597663200000|2020-08-17 11:20:00|4915.7|4912.7|4917|4914|4917|4914|4915.3|4912.3|0
1597663500000|2020-08-17 11:25:00|4917.1|4914.1|4917.4|4914.4|4919.3|4916.3|4916.6|4913.6|0
1597663800000|2020-08-17 11:30:00|4917.3|4914.3|4913.6|4910.6|4917.4|4914.4|4913.4|4910.4|0
1597664100000|2020-08-17 11:35:00|4913.7|4910.7|4914.9|4911.9|4914.9|4911.9|4912.4|4909.4|0
1597664400000|2020-08-17 11:40:00|4914.7|4911.7|4914.4|4911.4|4915|4912|4913.5|4910.5|0
1597664700000|2020-08-17 11:45:00|4914.6|4911.6|4917.2|4914.2|4917.5|4914.5|4914.4|4911.4|0
1597665000000|2020-08-17 11:50:00|4917.3|4914.3|4919.3|4916.3|4919.3|4916.3|4916.8|4913.8|0
1597665300000|2020-08-17 11:55:00|4919.5|4916.5|4917.2|4914.2|4919.5|4916.5|4916.8|4913.8|0
1597665600000|2020-08-17 12:00:00|4917.5|4914.5|4918|4915|4918|4915|4916.4|4913.4|0
1597665900000|2020-08-17 12:05:00|4918.3|4915.3|4922.5|4919.5|4923.1|4920.1|4918.1|4915.1|0
1597666200000|2020-08-17 12:10:00|4922.4|4919.4|4923.3|4920.3|4923.8|4920.8|4921.6|4918.6|0
1597666500000|2020-08-17 12:15:00|4923.2|4920.2|4925.2|4922.2|4925.6|4922.6|4922.7|4919.7|0
1597666800000|2020-08-17 12:20:00|4925|4922|4927.4|4924.4|4929.3|4926.3|4925|4922|0
1597667100000|2020-08-17 12:25:00|4927.5|4924.5|4928.8|4925.8|4928.8|4925.8|4926.6|4923.6|0
1597667400000|2020-08-17 12:30:00|4928.7|4925.7|4926.4|4923.4|4928.9|4925.9|4926.4|4923.4|0
1597667700000|2020-08-17 12:35:00|4926.5|4923.5|4927.9|4924.9|4928.4|4925.4|4926.3|4923.3|0
1597668000000|2020-08-17 12:40:00|4928.1|4925.1|4929.1|4926.1|4930.2|4927.2|4927.4|4924.4|0
1597668300000|2020-08-17 12:45:00|4929|4926|4928.6|4925.6|4929.6|4926.6|4928.4|4925.4|0
1597668600000|2020-08-17 12:50:00|4928.5|4925.5|4928.5|4925.5|4929.7|4926.7|4928.1|4925.1|0
1597668900000|2020-08-17 12:55:00|4928.4|4925.4|4927.8|4924.8|4928.8|4925.8|4927.5|4924.5|0
1597669200000|2020-08-17 13:00:00|4927.7|4924.7|4927.1|4924.1|4928|4925|4926.7|4923.7|0
1597669500000|2020-08-17 13:05:00|4927.2|4924.2|4927.5|4924.5|4928|4925|4927.1|4924.1|0
1597669800000|2020-08-17 13:10:00|4927.3|4924.3|4926.6|4923.6|4928|4925|4926.6|4923.6|0
1597670100000|2020-08-17 13:15:00|4926.7|4923.7|4927.5|4924.5|4928|4925|4926.7|4923.7|0
1597670400000|2020-08-17 13:20:00|4927.6|4924.6|4926.7|4923.7|4928|4925|4926.4|4923.4|0
1597670700000|2020-08-17 13:25:00|4926.8|4923.8|4927.2|4924.2|4929|4926|4925.5|4922.5|0
1597671000000|2020-08-17 13:30:00|4927.3|4924.3|4939.9|4938.1|4942|4940.2|4923.4|4921.6|0
1597671300000|2020-08-17 13:35:00|4940.1|4938.3|4941.7|4939.9|4953.7|4951.9|4938.3|4936.5|0
1597671600000|2020-08-17 13:40:00|4942.1|4940.3|4943.3|4941.5|4951.4|4949.6|4942|4940.2|0
1597671900000|2020-08-17 13:45:00|4944.3|4942.5|4948.3|4946.5|4956|4954.2|4943.7|4941.9|0
1597672200000|2020-08-17 13:50:00|4948.6|4946.8|4952.8|4951|4957.1|4955.3|4948.6|4946.8|0
1597672500000|2020-08-17 13:55:00|4952.5|4950.7|4970.7|4968.9|4971.6|4969.8|4952.5|4950.7|0
1597672800000|2020-08-17 14:00:00|4971.3|4969.5|4984.2|4982.4|4984.6|4982.8|4971.3|4969.5|0
1597673100000|2020-08-17 14:05:00|4984.1|4982.3|4976.9|4975.1|4984.2|4982.4|4972.4|4970.6|0
1597673400000|2020-08-17 14:10:00|4977|4975.2|4970|4968.2|4977.3|4975.5|4967.3|4965.5|0
1597673700000|2020-08-17 14:15:00|4969.8|4968|4959|4957.2|4969.8|4968|4959|4957.2|0
1597674000000|2020-08-17 14:20:00|4958.8|4957|4969.3|4967.5|4969.3|4967.5|4957.7|4955.9|0
1597674300000|2020-08-17 14:25:00|4969.4|4967.6|4980.6|4978.8|4980.7|4978.9|4969.4|4967.6|0
1597674600000|2020-08-17 14:30:00|4981.4|4979.6|4980.4|4978.6|4986.2|4984.4|4978.9|4977.1|0
1597674900000|2020-08-17 14:35:00|4980.2|4978.4|4983.9|4982.1|4989.6|4987.8|4979.4|4977.6|0
1597675200000|2020-08-17 14:40:00|4983.1|4981.3|4981.5|4979.7|4983.9|4982.1|4974.1|4972.3|0
1597675500000|2020-08-17 14:45:00|4981.7|4979.9|4985|4983.2|4985.7|4983.9|4977.3|4975.5|0
1597675800000|2020-08-17 14:50:00|4985.6|4983.8|4990.1|4988.3|4993.5|4991.7|4984.8|4983|0
1597676100000|2020-08-17 14:55:00|4990.2|4988.4|4985.8|4984|4993.3|4991.5|4983.7|4981.9|0
1597676400000|2020-08-17 15:00:00|4985.3|4983.5|4980|4978.2|4985.3|4983.5|4977.3|4975.5|0
1597676700000|2020-08-17 15:05:00|4979.8|4978|4984|4982.2|4985|4983.2|4977.2|4975.4|0
1597677000000|2020-08-17 15:10:00|4984.4|4982.6|4989.6|4987.8|4991.5|4989.7|4982.6|4980.8|0
1597677300000|2020-08-17 15:15:00|4989.2|4987.4|4990.9|4989.1|4991.6|4989.8|4986.3|4984.5|0
1597677600000|2020-08-17 15:20:00|4991.2|4989.4|4983.5|4981.7|4991.9|4990.1|4982.9|4981.1|0
1597677900000|2020-08-17 15:25:00|4983.2|4981.4|4984.4|4982.6|4985.4|4983.6|4978.8|4977|0
1597678200000|2020-08-17 15:30:00|4984.3|4982.5|4978.3|4976.5|4986.5|4984.7|4977.6|4975.8|0
1597678500000|2020-08-17 15:35:00|4978.4|4976.6|4975.4|4973.6|4980.1|4978.3|4974.4|4972.6|0
1597678800000|2020-08-17 15:40:00|4975.3|4973.5|4973.6|4971.8|4977.8|4976|4971|4969.2|0
1597679100000|2020-08-17 15:45:00|4973.7|4971.9|4979.3|4977.5|4980.8|4979|4973.5|4971.7|0
1597679400000|2020-08-17 15:50:00|4979.5|4977.7|4978.6|4976.8|4981.6|4979.8|4977.5|4975.7|0
1597679700000|2020-08-17 15:55:00|4978.7|4976.9|4986.2|4984.4|4987.3|4985.5|4978.5|4976.7|0
1597680000000|2020-08-17 16:00:00|4987.1|4985.3|4993.7|4991.9|4994.3|4992.5|4985.8|4984|0
1597680300000|2020-08-17 16:05:00|4993.5|4991.7|4993.5|4991.7|4995.4|4993.6|4990.2|4988.4|0
1597680600000|2020-08-17 16:10:00|4993.6|4991.8|4989.8|4988|4994.1|4992.3|4987.9|4986.1|0
1597680900000|2020-08-17 16:15:00|4989.7|4987.9|4989.5|4987.7|4993.7|4991.9|4987.9|4986.1|0
1597681200000|2020-08-17 16:20:00|4989.6|4987.8|4998.7|4996.9|4998.8|4997|4988.9|4987.1|0
1597681500000|2020-08-17 16:25:00|4998.9|4997.1|4996.1|4994.3|5002.6|5000.8|4996.1|4994.3|0
1597681800000|2020-08-17 16:30:00|4995.7|4993.9|4999.2|4997.4|4999.6|4997.8|4994.8|4993|0
1597682100000|2020-08-17 16:35:00|4999.3|4997.5|5001.7|4999.9|5002.4|5000.6|4998.4|4996.6|0
1597682400000|2020-08-17 16:40:00|5001.9|5000.1|4999.9|4998.1|5003.2|5001.4|4997.4|4995.6|0
1597682700000|2020-08-17 16:45:00|5000|4998.2|5004|5002.2|5006.1|5004.3|4999.9|4998.1|0
1597683000000|2020-08-17 16:50:00|5004.1|5002.3|5007|5005.2|5008|5006.2|5004.1|5002.3|0
1597683300000|2020-08-17 16:55:00|5007.1|5005.3|5007.4|5005.6|5008.6|5006.8|5002.9|5001.1|0
1597683600000|2020-08-17 17:00:00|5007.6|5005.8|5008.4|5006.6|5010.5|5008.7|5003.9|5002.1|0
1597683900000|2020-08-17 17:05:00|5008.5|5006.7|5010|5008.2|5010|5008.2|5005.9|5004.1|0
1597684200000|2020-08-17 17:10:00|5010.2|5008.4|5012|5010.2|5012|5010.2|5008.7|5006.9|0
1597684500000|2020-08-17 17:15:00|5012.1|5010.3|5014.9|5013.1|5017.3|5015.5|5011.1|5009.3|0
1597684800000|2020-08-17 17:20:00|5014.7|5012.9|5009.2|5007.4|5014.9|5013.1|5005.7|5003.9|0
1597685100000|2020-08-17 17:25:00|5009.1|5007.3|5006.6|5004.8|5009.3|5007.5|5003.6|5001.8|0
1597685400000|2020-08-17 17:30:00|5006.7|5004.9|5013.8|5012|5013.9|5012.1|5005.7|5003.9|0
1597685700000|2020-08-17 17:35:00|5013.9|5012.1|5011.5|5009.7|5015.3|5013.5|5010.3|5008.5|0
1597686000000|2020-08-17 17:40:00|5011.4|5009.6|5013.9|5012.1|5016.5|5014.7|5011.1|5009.3|0
1597686300000|2020-08-17 17:45:00|5013.7|5011.9|5013.2|5011.4|5015.4|5013.6|5010.7|5008.9|0
1597686600000|2020-08-17 17:50:00|5013.3|5011.5|5010.3|5008.5|5013.3|5011.5|5009.5|5007.7|0
1597686900000|2020-08-17 17:55:00|5010|5008.2|5011.5|5009.7|5012.3|5010.5|5006.1|5004.3|0
1597687200000|2020-08-17 18:00:00|5011.3|5009.5|5008.3|5006.5|5011.8|5010|5007.4|5005.6|0
1597687500000|2020-08-17 18:05:00|5008.4|5006.6|5010.8|5009|5011.6|5009.8|5006.2|5004.4|0
1597687800000|2020-08-17 18:10:00|5010.9|5009.1|5018.1|5016.3|5020.4|5018.6|5010.9|5009.1|0
1597688100000|2020-08-17 18:15:00|5018.3|5016.5|5021.5|5019.7|5022.9|5021.1|5016.4|5014.6|0
1597688400000|2020-08-17 18:20:00|5021.7|5019.9|5021.9|5020.1|5023.6|5021.8|5017|5015.2|0
1597688700000|2020-08-17 18:25:00|5021.8|5020|5021.4|5019.6|5024|5022.2|5019.6|5017.8|0
1597689000000|2020-08-17 18:30:00|5021.7|5019.9|5025.7|5023.9|5025.7|5023.9|5021|5019.2|0
1597689300000|2020-08-17 18:35:00|5025.8|5024|5029|5027.2|5030.1|5028.3|5025.8|5024|0
1597689600000|2020-08-17 18:40:00|5028.9|5027.1|5030.6|5028.8|5030.7|5028.9|5025.6|5023.8|0
1597689900000|2020-08-17 18:45:00|5030.7|5028.9|5028.8|5027|5031.7|5029.9|5028.5|5026.7|0
1597690200000|2020-08-17 18:50:00|5028.7|5026.9|5028|5026.2|5029|5027.2|5025.8|5024|0
1597690500000|2020-08-17 18:55:00|5027.9|5026.1|5036.5|5034.7|5036.5|5034.7|5027.3|5025.5|0
1597690800000|2020-08-17 19:00:00|5036.2|5034.4|5031.4|5029.6|5036.4|5034.6|5031.2|5029.4|0
1597691100000|2020-08-17 19:05:00|5031.3|5029.5|5032.2|5030.4|5032.7|5030.9|5028|5026.2|0
1597691400000|2020-08-17 19:10:00|5032.1|5030.3|5030.5|5028.7|5032.1|5030.3|5028.7|5026.9|0
1597691700000|2020-08-17 19:15:00|5030.3|5028.5|5034.8|5033|5035.8|5034|5028.8|5027|0
1597692000000|2020-08-17 19:20:00|5034.7|5032.9|5036.7|5034.9|5037.6|5035.8|5033.4|5031.6|0
1597692300000|2020-08-17 19:25:00|5036.6|5034.8|5038.4|5036.6|5039.6|5037.8|5033.3|5031.5|0
1597692600000|2020-08-17 19:30:00|5037.9|5036.1|5035.9|5034.1|5038.4|5036.6|5033.1|5031.3|0
1597692900000|2020-08-17 19:35:00|5036.1|5034.3|5038.6|5036.8|5039.8|5038|5033.9|5032.1|0
1597693200000|2020-08-17 19:40:00|5038.8|5037|5043.4|5041.6|5044.1|5042.3|5038.5|5036.7|0
1597693500000|2020-08-17 19:45:00|5043.3|5041.5|5041.2|5039.4|5044.2|5042.4|5039.6|5037.8|0
1597693800000|2020-08-17 19:50:00|5041.6|5039.8|5035.5|5033.7|5043.1|5041.3|5035.5|5033.7|0
1597694100000|2020-08-17 19:55:00|5035.3|5033.5|5033.8|5032|5037.5|5035.7|5029.9|5028.1|0
1597694400000|2020-08-17 20:00:00|5034.4|5031.4|5033.9|5030.9|5035.7|5032.7|5031.9|5028.9|0
1597694700000|2020-08-17 20:05:00|5033.8|5030.8|5029.2|5026.2|5035.2|5032.2|5029.2|5026.2|0
1597695000000|2020-08-17 20:10:00|5029.4|5026.4|5031.8|5028.8|5031.8|5028.8|5026.7|5023.7|0
1597695300000|2020-08-17 20:15:00|5031.6|5028.6|5032.1|5029.1|5032.6|5029.6|5030.1|5027.1|0
1597695600000|2020-08-17 20:20:00|5032.2|5029.2|5032.7|5029.7|5032.8|5029.8|5031.3|5028.3|0
1597695900000|2020-08-17 20:25:00|5032.9|5029.9|5033.4|5030.4|5034.5|5031.5|5032.8|5029.8|0
1597696200000|2020-08-17 20:30:00|5033.5|5030.5|5036|5033|5036.3|5033.3|5033.5|5030.5|0
1597696500000|2020-08-17 20:35:00|5035.9|5032.9|5035.7|5032.7|5036.8|5033.8|5035.7|5032.7|0
1597696800000|2020-08-17 20:40:00|5035.5|5032.5|5039.1|5036.1|5039.2|5036.2|5035.5|5032.5|0
1597697100000|2020-08-17 20:45:00|5038.9|5035.9|5036.9|5033.9|5039.1|5036.1|5036.6|5033.6|0
1597697400000|2020-08-17 20:50:00|5036.8|5033.8|5037.7|5034.7|5037.7|5034.7|5035.7|5032.7|0
1597697700000|2020-08-17 20:55:00|5037.8|5034.8|5039|5036|5039|5036|5037.4|5034.4|0
1597698000000|2020-08-17 21:00:00|5038.9|5035.9|5038.8|5035.8|5039.4|5036.4|5038.1|5035.1|0
1597698300000|2020-08-17 21:05:00|5038.7|5035.7|5038.3|5035.3|5039|5036|5038.3|5035.3|0
1597698600000|2020-08-17 21:10:00|5038.4|5035.4|5039.2|5036.2|5039.5|5036.5|5038.4|5035.4|0
1597698900000|2020-08-17 21:15:00|5039.3|5036.3|5039|5036|5039.4|5036.4|5038.8|5035.8|0
1597699200000|2020-08-17 21:20:00|5039.1|5036.1|5039.6|5036.6|5039.6|5036.6|5039.1|5036.1|0
1597699500000|2020-08-17 21:25:00|5039.5|5036.5|5038.1|5035.1|5039.5|5036.5|5038.1|5035.1|0
1597699800000|2020-08-17 21:30:00|5038.2|5035.2|5037.7|5034.7|5038.4|5035.4|5037.7|5034.7|0
1597700100000|2020-08-17 21:35:00|5037.6|5034.6|5037.9|5034.9|5038.3|5035.3|5037.3|5034.3|0
1597700400000|2020-08-17 21:40:00|5037.8|5034.8|5038.2|5035.2|5038.3|5035.3|5037.7|5034.7|0
1597700700000|2020-08-17 21:45:00|5038.1|5035.1|5037.9|5034.9|5038.4|5035.4|5037.9|5034.9|0
1597701000000|2020-08-17 21:50:00|5038|5035|5039|5036|5040.3|5037.3|5037.9|5034.9|0
1597701300000|2020-08-17 21:55:00|5039.1|5036.1|5038.6|5035.6|5039.1|5036.1|5038.4|5035.4|0
1597701600000|2020-08-17 22:00:00|5038.8|5035.8|5039.2|5036.2|5039.3|5036.3|5038.8|5035.8|0
1597701900000|2020-08-17 22:05:00|5039.4|5036.4|5039.8|5036.8|5039.8|5036.8|5039.4|5036.4|0
1597702200000|2020-08-17 22:10:00|5039.9|5036.9|5039.3|5036.3|5040|5037|5039.3|5036.3|0
1597702500000|2020-08-17 22:15:00|5039.4|5036.4|5039.1|5036.1|5039.7|5036.7|5038.9|5035.9|0
1597702800000|2020-08-17 22:20:00|5039|5036|5037.8|5034.8|5039.3|5036.3|5037.2|5034.2|0
1597703100000|2020-08-17 22:25:00|5038|5035|5038.2|5035.2|5038.2|5035.2|5037.5|5034.5|0
1597703400000|2020-08-17 22:30:00|5038.1|5035.1|5038.2|5035.2|5038.4|5035.4|5037.8|5034.8|0
1597703700000|2020-08-17 22:35:00|5039.1|5036.1|5039.1|5036.1|5039.3|5036.3|5039|5036|0
1597704000000|2020-08-17 22:40:00|5039.2|5036.2|5039.3|5036.3|5039.3|5036.3|5039|5036|0
1597704300000|2020-08-17 22:45:00|5039.2|5036.2|5038.7|5035.7|5039.3|5036.3|5038.7|5035.7|0
1597704600000|2020-08-17 22:50:00|5038.9|5035.9|5039|5036|5039.2|5036.2|5038.5|5035.5|0
1597704900000|2020-08-17 22:55:00|5039.1|5036.1|5039|5036|5039.4|5036.4|5038.8|5035.8|0
1597705200000|2020-08-17 23:00:00|5038.9|5035.9|5039|5036|5039.4|5036.4|5038.7|5035.7|0
1597705500000|2020-08-17 23:05:00|5039.1|5036.1|5038.8|5035.8|5039.5|5036.5|5038.6|5035.6|0
1597705800000|2020-08-17 23:10:00|5039|5036|5039.9|5036.9|5039.9|5036.9|5038.9|5035.9|0
1597706100000|2020-08-17 23:15:00|5039.5|5036.5|5040|5037|5040|5037|5039.5|5036.5|0
1597706400000|2020-08-17 23:20:00|5040.1|5037.1|5040.4|5037.4|5040.9|5037.9|5040|5037|0
1597706700000|2020-08-17 23:25:00|5040.8|5037.8|5041.1|5038.1|5041.1|5038.1|5040.6|5037.6|0
1597707000000|2020-08-17 23:30:00|5040.9|5037.9|5042.2|5039.2|5042.2|5039.2|5040.9|5037.9|0
1597707300000|2020-08-17 23:35:00|5042.1|5039.1|5042|5039|5042.3|5039.3|5041.8|5038.8|0
1597707600000|2020-08-17 23:40:00|5042.1|5039.1|5041.9|5038.9|5042.1|5039.1|5041.6|5038.6|0
1597707900000|2020-08-17 23:45:00|5041.7|5038.7|5042.1|5039.1|5042.1|5039.1|5041.3|5038.3|0
1597708200000|2020-08-17 23:50:00|5042|5039|5041.8|5038.8|5042|5039|5041.4|5038.4|0
1597708500000|2020-08-17 23:55:00|5041.7|5038.7|5044.4|5039.4|5044.4|5041.2|5041.5|5038.5|0
1597708800000|2020-08-18 00:00:00|5044.6|5039.6|5045.4|5040.4|5046.1|5041.1|5042.4|5037.4|0
1597709100000|2020-08-18 00:05:00|5045.7|5040.7|5044.8|5039.8|5047.6|5042.6|5043.9|5038.9|0
1597709400000|2020-08-18 00:10:00|5044.7|5039.7|5044|5039|5044.8|5039.8|5043.3|5038.3|0
1597709700000|2020-08-18 00:15:00|5043.9|5038.9|5043.1|5038.1|5044.5|5039.5|5042.2|5037.2|0
1597710000000|2020-08-18 00:20:00|5043|5038|5044.1|5039.1|5045.8|5040.8|5042.8|5037.8|0
1597710300000|2020-08-18 00:25:00|5044.2|5039.2|5046|5041|5046.1|5041.1|5044.1|5039.1|0
1597710600000|2020-08-18 00:30:00|5045.9|5040.9|5043|5038|5046.2|5041.2|5042.8|5037.8|0
1597710900000|2020-08-18 00:35:00|5042.9|5037.9|5045.1|5040.1|5045.3|5040.3|5042.9|5037.9|0
1597711200000|2020-08-18 00:40:00|5045|5040|5043.1|5038.1|5045.1|5040.1|5043.1|5038.1|0
1597711500000|2020-08-18 00:45:00|5043|5038|5043.9|5038.9|5044.6|5039.6|5043|5038|0
1597711800000|2020-08-18 00:50:00|5043.8|5038.8|5044.3|5039.3|5045.7|5040.7|5043.6|5038.6|0
1597712100000|2020-08-18 00:55:00|5044|5039|5043.3|5038.3|5044.9|5039.9|5042.8|5037.8|0
1597712400000|2020-08-18 01:00:00|5043.2|5038.2|5043.2|5038.2|5044.1|5039.1|5042.4|5037.4|0
1597712700000|2020-08-18 01:05:00|5043.1|5038.1|5044.1|5039.1|5044.5|5039.5|5042.8|5037.8|0
1597713000000|2020-08-18 01:10:00|5044|5039|5041.4|5036.4|5044.1|5039.1|5040.5|5035.5|0
1597713300000|2020-08-18 01:15:00|5041.3|5036.3|5039.2|5034.2|5041.7|5036.7|5039.2|5034.2|0
1597713600000|2020-08-18 01:20:00|5039.3|5034.3|5039.6|5034.6|5040.8|5035.8|5038.5|5033.5|0
1597713900000|2020-08-18 01:25:00|5039.7|5034.7|5039.5|5034.5|5040.4|5035.4|5038.6|5033.6|0
1597714200000|2020-08-18 01:30:00|5039.1|5034.1|5038.1|5033.1|5040.6|5035.6|5038.1|5033.1|0
1597714500000|2020-08-18 01:35:00|5038|5033|5037.1|5032.1|5038|5033|5035.8|5030.8|0
1597714800000|2020-08-18 01:40:00|5037|5032|5037.4|5032.4|5038.2|5033.2|5035.1|5030.1|0
1597715100000|2020-08-18 01:45:00|5037.5|5032.5|5038.4|5033.4|5039.4|5034.4|5036.3|5031.3|0
1597715400000|2020-08-18 01:50:00|5038.5|5033.5|5040|5035|5040.1|5035.1|5038|5033|0
1597715700000|2020-08-18 01:55:00|5039.9|5034.9|5039.8|5034.8|5040.9|5035.9|5039.5|5034.5|0
1597716000000|2020-08-18 02:00:00|5039.9|5034.9|5037.3|5032.3|5040.6|5035.6|5036.9|5031.9|0
1597716300000|2020-08-18 02:05:00|5037.2|5032.2|5037|5032|5038.1|5033.1|5035.5|5030.5|0
1597716600000|2020-08-18 02:10:00|5036.9|5031.9|5035|5030|5038.1|5033.1|5034.6|5029.6|0
1597716900000|2020-08-18 02:15:00|5034.9|5029.9|5036.4|5031.4|5036.8|5031.8|5034.5|5029.5|0
1597717200000|2020-08-18 02:20:00|5036.3|5031.3|5036.5|5031.5|5037.5|5032.5|5036.3|5031.3|0
1597717500000|2020-08-18 02:25:00|5036.4|5031.4|5037.6|5032.6|5038.5|5033.5|5036.4|5031.4|0
1597717800000|2020-08-18 02:30:00|5037.5|5032.5|5038.1|5033.1|5038.1|5033.1|5036.1|5031.1|0
1597718100000|2020-08-18 02:35:00|5038.2|5033.2|5038.7|5033.7|5038.9|5033.9|5037.6|5032.6|0
1597718400000|2020-08-18 02:40:00|5038.5|5033.5|5037.6|5032.6|5038.7|5033.7|5036.7|5031.7|0
1597718700000|2020-08-18 02:45:00|5037.4|5032.4|5035.9|5030.9|5037.4|5032.4|5034|5029|0
1597719000000|2020-08-18 02:50:00|5035.8|5030.8|5035.5|5030.5|5035.9|5030.9|5034.6|5029.6|0
1597719300000|2020-08-18 02:55:00|5035.6|5030.6|5036.6|5031.6|5036.7|5031.7|5034.9|5029.9|0
1597719600000|2020-08-18 03:00:00|5036.5|5031.5|5036.4|5031.4|5037.2|5032.2|5036|5031|0
1597719900000|2020-08-18 03:05:00|5036.3|5031.3|5037.8|5032.8|5038.2|5033.2|5035.5|5030.5|0
1597720200000|2020-08-18 03:10:00|5037.9|5032.9|5037.9|5032.9|5038.4|5033.4|5037.3|5032.3|0
1597720500000|2020-08-18 03:15:00|5037.7|5032.7|5039.6|5034.6|5040.1|5035.1|5037.7|5032.7|0
1597720800000|2020-08-18 03:20:00|5039.7|5034.7|5038.8|5033.8|5039.9|5034.9|5038.1|5033.1|0
1597721100000|2020-08-18 03:25:00|5038.9|5033.9|5039.3|5034.3|5040.4|5035.4|5038.5|5033.5|0
1597721400000|2020-08-18 03:30:00|5039.4|5034.4|5040.1|5035.1|5040.9|5035.9|5039.2|5034.2|0
1597721700000|2020-08-18 03:35:00|5040.2|5035.2|5040.6|5035.6|5041|5036|5040.2|5035.2|0
1597722000000|2020-08-18 03:40:00|5040.7|5035.7|5040.5|5035.5|5041.1|5036.1|5040.1|5035.1|0
1597722300000|2020-08-18 03:45:00|5040.6|5035.6|5040.4|5035.4|5040.8|5035.8|5039.6|5034.6|0
1597722600000|2020-08-18 03:50:00|5040.3|5035.3|5039.2|5034.2|5040.3|5035.3|5039|5034|0
1597722900000|2020-08-18 03:55:00|5039.3|5034.3|5039.1|5034.1|5039.7|5034.7|5038.8|5033.8|0
1597723200000|2020-08-18 04:00:00|5039.2|5034.2|5039.2|5034.2|5039.5|5034.5|5038.3|5033.3|0
1597723500000|2020-08-18 04:05:00|5039.1|5034.1|5039.3|5034.3|5039.9|5034.9|5039.1|5034.1|0
1597723800000|2020-08-18 04:10:00|5039.4|5034.4|5040.3|5035.3|5040.4|5035.4|5039.2|5034.2|0
1597724100000|2020-08-18 04:15:00|5040.2|5035.2|5041.1|5036.1|5041.7|5036.7|5040.2|5035.2|0
1597724400000|2020-08-18 04:20:00|5041|5036|5041.9|5036.9|5042.5|5037.5|5040.6|5035.6|0
1597724700000|2020-08-18 04:25:00|5042|5037|5041.1|5036.1|5042.1|5037.1|5040.1|5035.1|0
1597725000000|2020-08-18 04:30:00|5041|5036|5040.1|5035.1|5041.1|5036.1|5040|5035|0
1597725300000|2020-08-18 04:35:00|5040|5035|5040|5035|5040.5|5035.5|5039.6|5034.6|0
1597725600000|2020-08-18 04:40:00|5040.1|5035.1|5039.7|5034.7|5040.9|5035.9|5039.6|5034.6|0
1597725900000|2020-08-18 04:45:00|5039.9|5034.9|5040.7|5035.7|5041.1|5036.1|5039.7|5034.7|0
1597726200000|2020-08-18 04:50:00|5040.8|5035.8|5039.9|5034.9|5041|5036|5039.3|5034.3|0
1597726500000|2020-08-18 04:55:00|5039.8|5034.8|5040.6|5035.6|5040.7|5035.7|5039.4|5034.4|0
1597726800000|2020-08-18 05:00:00|5040.5|5035.5|5040.3|5035.3|5040.7|5035.7|5039.9|5034.9|0
1597727100000|2020-08-18 05:05:00|5040.2|5035.2|5039.6|5034.6|5040.2|5035.2|5038.3|5033.3|0
1597727400000|2020-08-18 05:10:00|5039.5|5034.5|5039.7|5034.7|5040.3|5035.3|5038.8|5033.8|0
1597727700000|2020-08-18 05:15:00|5039.6|5034.6|5041|5036|5041.2|5036.2|5039.2|5034.2|0
1597728000000|2020-08-18 05:20:00|5041.3|5036.3|5041.2|5036.2|5041.7|5036.7|5040.5|5035.5|0
1597728300000|2020-08-18 05:25:00|5041.3|5036.3|5040.5|5035.5|5041.5|5036.5|5040.1|5035.1|0
1597728600000|2020-08-18 05:30:00|5040.6|5035.6|5041.9|5036.9|5042|5037|5040.1|5035.1|0
1597728900000|2020-08-18 05:35:00|5041.8|5036.8|5039.7|5034.7|5042.2|5037.2|5039.7|5034.7|0
1597729200000|2020-08-18 05:40:00|5040|5035|5039.2|5034.2|5040.9|5035.9|5038.3|5033.3|0
1597729500000|2020-08-18 05:45:00|5039|5034|5038.6|5033.6|5040|5035|5038.4|5033.4|0
1597729800000|2020-08-18 05:50:00|5038.5|5033.5|5037.3|5032.3|5038.6|5033.6|5036.6|5031.6|0
1597730100000|2020-08-18 05:55:00|5037.2|5032.2|5039.1|5034.1|5039.3|5034.3|5036.6|5031.6|0
1597730400000|2020-08-18 06:00:00|5039|5034|5041.2|5036.2|5041.6|5036.6|5037.9|5032.9|0
1597730700000|2020-08-18 06:05:00|5041.3|5036.3|5037.4|5032.4|5041.3|5036.3|5036.8|5031.8|0
1597731000000|2020-08-18 06:10:00|5037.3|5032.3|5036.1|5031.1|5037.7|5032.7|5035.9|5030.9|0
1597731300000|2020-08-18 06:15:00|5035.9|5030.9|5038.6|5033.6|5039.2|5034.2|5035.5|5030.5|0
1597731600000|2020-08-18 06:20:00|5038.4|5033.4|5037.2|5032.2|5038.6|5033.6|5036.8|5031.8|0
1597731900000|2020-08-18 06:25:00|5037.3|5032.3|5037.5|5032.5|5038.2|5033.2|5035.7|5030.7|0
1597732200000|2020-08-18 06:30:00|5037.4|5032.4|5036.3|5031.3|5037.4|5032.4|5035|5030|0
1597732500000|2020-08-18 06:35:00|5036.4|5031.4|5035|5030|5036.4|5031.4|5034.7|5029.7|0
1597732800000|2020-08-18 06:40:00|5035.1|5030.1|5034.7|5029.7|5036|5031|5034.6|5029.6|0
1597733100000|2020-08-18 06:45:00|5034.5|5029.5|5036.1|5031.1|5036.9|5031.9|5034|5029|0
1597733400000|2020-08-18 06:50:00|5036.3|5031.3|5037|5032|5037.1|5032.1|5035.9|5030.9|0
1597733700000|2020-08-18 06:55:00|5036.9|5031.9|5036.1|5031.1|5037.4|5032.4|5035.6|5030.6|0
1597734000000|2020-08-18 07:00:00|5036|5031|5031.9|5026.9|5037.2|5032.2|5030.1|5025.1|0
1597734300000|2020-08-18 07:05:00|5031.7|5026.7|5035.4|5030.4|5035.6|5030.6|5030.3|5025.3|0
1597734600000|2020-08-18 07:10:00|5035.6|5030.6|5035.7|5030.7|5036.5|5031.5|5033.8|5028.8|0
1597734900000|2020-08-18 07:15:00|5035.6|5030.6|5034.8|5029.8|5035.7|5030.7|5031.8|5026.8|0
1597735200000|2020-08-18 07:20:00|5034.6|5029.6|5034.3|5029.3|5035.9|5030.9|5033.8|5028.8|0
1597735500000|2020-08-18 07:25:00|5034.2|5029.2|5034.7|5029.7|5035.9|5030.9|5033.5|5028.5|0
1597735800000|2020-08-18 07:30:00|5034.6|5029.6|5040.1|5035.1|5040.6|5035.6|5034.2|5029.2|0
1597736100000|2020-08-18 07:35:00|5040.2|5035.2|5041.7|5036.7|5042.8|5037.8|5040.2|5035.2|0
1597736400000|2020-08-18 07:40:00|5041.8|5036.8|5041.1|5036.1|5042.5|5037.5|5041|5036|0
1597736700000|2020-08-18 07:45:00|5041|5036|5041.5|5036.5|5043|5038|5040.8|5035.8|0
1597737000000|2020-08-18 07:50:00|5041.6|5036.6|5040|5035|5042.1|5037.1|5038.9|5033.9|0
1597737300000|2020-08-18 07:55:00|5040.1|5035.1|5039.4|5034.4|5041.7|5036.7|5039.1|5034.1|0
1597737600000|2020-08-18 08:00:00|5039.3|5034.3|5055.2|5052.2|5060.5|5057.5|5039|5034|0
1597737900000|2020-08-18 08:05:00|5055.7|5052.7|5056.5|5053.5|5058.3|5055.3|5054.5|5051.5|0
1597738200000|2020-08-18 08:10:00|5056.3|5053.3|5058.1|5055.1|5058.1|5055.1|5053.7|5050.7|0
1597738500000|2020-08-18 08:15:00|5057.5|5054.5|5053.5|5050.5|5057.6|5054.6|5053.2|5050.2|0
1597738800000|2020-08-18 08:20:00|5053.4|5050.4|5058.4|5055.4|5059|5056|5053.4|5050.4|0
1597739100000|2020-08-18 08:25:00|5058.1|5055.1|5060.6|5057.6|5060.6|5057.6|5056.7|5053.7|0
1597739400000|2020-08-18 08:30:00|5060.5|5057.5|5063.2|5060.2|5063.6|5060.6|5060.4|5057.4|0
1597739700000|2020-08-18 08:35:00|5062.9|5059.9|5068.8|5065.8|5069.9|5066.9|5062.9|5059.9|0
1597740000000|2020-08-18 08:40:00|5069|5066|5063.4|5060.4|5069.5|5066.5|5063.3|5060.3|0
1597740300000|2020-08-18 08:45:00|5063.3|5060.3|5065.4|5062.4|5065.4|5062.4|5061.7|5058.7|0
1597740600000|2020-08-18 08:50:00|5065.9|5062.9|5069.6|5066.6|5070|5067|5065.9|5062.9|0
1597740900000|2020-08-18 08:55:00|5068.5|5065.5|5070.1|5067.1|5070.2|5067.2|5066.9|5063.9|0
1597741200000|2020-08-18 09:00:00|5070.2|5067.2|5073.6|5070.6|5074.1|5071.1|5070.2|5067.2|0
1597741500000|2020-08-18 09:05:00|5074.7|5071.7|5074.5|5071.5|5076.8|5073.8|5073.5|5070.5|0
1597741800000|2020-08-18 09:10:00|5074.9|5071.9|5075.4|5072.4|5077|5074|5073.1|5070.1|0
1597742100000|2020-08-18 09:15:00|5076|5073|5075|5072|5076.1|5073.1|5074.2|5071.2|0
1597742400000|2020-08-18 09:20:00|5075.1|5072.1|5076.8|5073.8|5077.2|5074.2|5075.1|5072.1|0
1597742700000|2020-08-18 09:25:00|5077.5|5074.5|5082.5|5079.5|5082.5|5079.5|5077|5074|0
1597743000000|2020-08-18 09:30:00|5082.3|5079.3|5082.3|5079.3|5082.4|5079.4|5079.4|5076.4|0
1597743300000|2020-08-18 09:35:00|5082.1|5079.1|5085.6|5082.6|5087.2|5084.2|5081.7|5078.7|0
1597743600000|2020-08-18 09:40:00|5085.8|5082.8|5088.2|5085.2|5090.2|5087.2|5084.2|5081.2|0
1597743900000|2020-08-18 09:45:00|5088.4|5085.4|5090.6|5087.6|5091.5|5088.5|5087.6|5084.6|0
1597744200000|2020-08-18 09:50:00|5090.5|5087.5|5089.5|5086.5|5093.1|5090.1|5089.3|5086.3|0
1597744500000|2020-08-18 09:55:00|5089.8|5086.8|5092.6|5089.6|5092.6|5089.6|5088.3|5085.3|0
1597744800000|2020-08-18 10:00:00|5092.3|5089.3|5092|5089|5092.6|5089.6|5089.7|5086.7|0
1597745100000|2020-08-18 10:05:00|5091.6|5088.6|5093.2|5090.2|5094.5|5091.5|5091.6|5088.6|0
1597745400000|2020-08-18 10:10:00|5093.4|5090.4|5092.5|5089.5|5094.1|5091.1|5092.1|5089.1|0
1597745700000|2020-08-18 10:15:00|5092.7|5089.7|5093.2|5090.2|5093.2|5090.2|5091.5|5088.5|0
1597746000000|2020-08-18 10:20:00|5093.1|5090.1|5091.5|5088.5|5093.8|5090.8|5090|5087|0
1597746300000|2020-08-18 10:25:00|5091.9|5088.9|5093.9|5090.9|5094.7|5091.7|5090.4|5087.4|0
1597746600000|2020-08-18 10:30:00|5093.8|5090.8|5095.7|5092.7|5096.7|5093.7|5093.5|5090.5|0
1597746900000|2020-08-18 10:35:00|5095.3|5092.3|5097.7|5094.7|5098.4|5095.4|5095.3|5092.3|0
1597747200000|2020-08-18 10:40:00|5097.5|5094.5|5092.6|5089.6|5098.2|5095.2|5092.6|5089.6|0
1597747500000|2020-08-18 10:45:00|5092.8|5089.8|5094.4|5091.4|5094.4|5091.4|5091.4|5088.4|0
1597747800000|2020-08-18 10:50:00|5094.6|5091.6|5092.9|5089.9|5097.6|5094.6|5091.8|5088.8|0
1597748100000|2020-08-18 10:55:00|5092.8|5089.8|5090.9|5087.9|5092.9|5089.9|5088.9|5085.9|0
1597748400000|2020-08-18 11:00:00|5091|5088|5097.4|5094.4|5098.6|5095.6|5090.9|5087.9|0
1597748700000|2020-08-18 11:05:00|5097.6|5094.6|5094.6|5091.6|5097.6|5094.6|5093.5|5090.5|0
1597749000000|2020-08-18 11:10:00|5095|5092|5085.9|5082.9|5095.4|5092.4|5083.5|5080.5|0
1597749300000|2020-08-18 11:15:00|5085.8|5082.8|5081.7|5078.7|5088.2|5085.2|5081.6|5078.6|0
1597749600000|2020-08-18 11:20:00|5081.5|5078.5|5079.9|5076.9|5081.8|5078.8|5073.6|5070.6|0
1597749900000|2020-08-18 11:25:00|5079.8|5076.8|5070.5|5067.5|5080.6|5077.6|5070.5|5067.5|0
1597750200000|2020-08-18 11:30:00|5070.4|5067.4|5074.8|5071.8|5076.8|5073.8|5070.3|5067.3|0
1597750500000|2020-08-18 11:35:00|5074.7|5071.7|5078.3|5075.3|5078.3|5075.3|5072.8|5069.8|0
1597750800000|2020-08-18 11:40:00|5078.9|5075.9|5078.1|5075.1|5080.2|5077.2|5077|5074|0
1597751100000|2020-08-18 11:45:00|5078|5075|5077.6|5074.6|5081.3|5078.3|5077.4|5074.4|0
1597751400000|2020-08-18 11:50:00|5076.8|5073.8|5069.5|5066.5|5076.8|5073.8|5069.5|5066.5|0
1597751700000|2020-08-18 11:55:00|5069.7|5066.7|5068.7|5065.7|5071.2|5068.2|5068.3|5065.3|0
1597752000000|2020-08-18 12:00:00|5068.9|5065.9|5067.4|5064.4|5069.8|5066.8|5062.4|5059.4|0
1597752300000|2020-08-18 12:05:00|5067.1|5064.1|5070.3|5067.3|5070.4|5067.4|5066.3|5063.3|0
1597752600000|2020-08-18 12:10:00|5070.1|5067.1|5073.2|5070.2|5074.6|5071.6|5070.1|5067.1|0
1597752900000|2020-08-18 12:15:00|5073.1|5070.1|5079.4|5076.4|5079.4|5076.4|5073|5070|0
1597753200000|2020-08-18 12:20:00|5079.6|5076.6|5077.2|5074.2|5079.6|5076.6|5075.3|5072.3|0
1597753500000|2020-08-18 12:25:00|5077.4|5074.4|5080.7|5077.7|5081.4|5078.4|5077|5074|0
1597753800000|2020-08-18 12:30:00|5080.6|5077.6|5083.5|5080.5|5084.4|5081.4|5080.6|5077.6|0
1597754100000|2020-08-18 12:35:00|5083.3|5080.3|5089.3|5086.3|5089.5|5086.5|5083.3|5080.3|0
1597754400000|2020-08-18 12:40:00|5089.6|5086.6|5085.2|5082.2|5089.6|5086.6|5085.2|5082.2|0
1597754700000|2020-08-18 12:45:00|5085.1|5082.1|5083.6|5080.6|5085.1|5082.1|5082.6|5079.6|0
1597755000000|2020-08-18 12:50:00|5083.5|5080.5|5085.6|5082.6|5086|5083|5082.1|5079.1|0
1597755300000|2020-08-18 12:55:00|5085.7|5082.7|5081.7|5078.7|5085.7|5082.7|5081.7|5078.7|0
1597755600000|2020-08-18 13:00:00|5081.8|5078.8|5086|5083|5086.1|5083.1|5081.8|5078.8|0
1597755900000|2020-08-18 13:05:00|5086.2|5083.2|5084.6|5081.6|5087.3|5084.3|5084.6|5081.6|0
1597756200000|2020-08-18 13:10:00|5084.4|5081.4|5086|5083|5086.1|5083.1|5081.9|5078.9|0
1597756500000|2020-08-18 13:15:00|5085.9|5082.9|5084.5|5081.5|5086.8|5083.8|5084|5081|0
1597756800000|2020-08-18 13:20:00|5084.7|5081.7|5081.8|5078.8|5085.3|5082.3|5081.5|5078.5|0
1597757100000|2020-08-18 13:25:00|5081.6|5078.6|5078.1|5075.1|5081.8|5078.8|5077|5074|0
1597757400000|2020-08-18 13:30:00|5080.1|5077.1|5080.1|5078.3|5097|5095.2|5072.6|5070.8|0
1597757700000|2020-08-18 13:35:00|5080.5|5078.7|5097.6|5095.8|5106.1|5104.3|5080.5|5078.7|0
1597758000000|2020-08-18 13:40:00|5096.9|5095.1|5081.6|5079.8|5098|5096.2|5080.6|5078.8|0
1597758300000|2020-08-18 13:45:00|5081.8|5080|5091.2|5089.4|5094.8|5093|5077.4|5075.6|0
1597758600000|2020-08-18 13:50:00|5091|5089.2|5056.9|5055.1|5091|5089.2|5054.4|5052.6|0
1597758900000|2020-08-18 13:55:00|5056.8|5055|5075.1|5073.3|5075.6|5073.8|5056.5|5054.7|0
1597759200000|2020-08-18 14:00:00|5075.8|5074|5083.4|5081.6|5084.2|5082.4|5073.8|5072|0
1597759500000|2020-08-18 14:05:00|5083.2|5081.4|5057.9|5056.1|5085.3|5083.5|5057.9|5056.1|0
1597759800000|2020-08-18 14:10:00|5058.4|5056.6|5071.3|5069.5|5072.7|5070.9|5056.5|5054.7|0
1597760100000|2020-08-18 14:15:00|5070.6|5068.8|5078.9|5077.1|5080|5078.2|5070.3|5068.5|0
1597760400000|2020-08-18 14:20:00|5079|5077.2|5079.4|5077.6|5082.5|5080.7|5073.9|5072.1|0
1597760700000|2020-08-18 14:25:00|5079.7|5077.9|5051.5|5049.7|5083.7|5081.9|5050.2|5048.4|0
1597761000000|2020-08-18 14:30:00|5050.9|5049.1|5063.1|5061.3|5063.8|5062|5046.5|5044.7|0
1597761300000|2020-08-18 14:35:00|5063.2|5061.4|5065.9|5064.1|5068.4|5066.6|5060.2|5058.4|0
1597761600000|2020-08-18 14:40:00|5065.8|5064|5072.6|5070.8|5077.6|5075.8|5058.9|5057.1|0
1597761900000|2020-08-18 14:45:00|5072.7|5070.9|5088.2|5086.4|5088.5|5086.7|5070.6|5068.8|0
1597762200000|2020-08-18 14:50:00|5088|5086.2|5089.4|5087.6|5096.8|5095|5087.6|5085.8|0
1597762500000|2020-08-18 14:55:00|5089.3|5087.5|5088.9|5087.1|5093.1|5091.3|5084|5082.2|0
1597762800000|2020-08-18 15:00:00|5089|5087.2|5082.1|5080.3|5089.3|5087.5|5082|5080.2|0
1597763100000|2020-08-18 15:05:00|5082|5080.2|5092.7|5090.9|5094.3|5092.5|5080.7|5078.9|0
1597763400000|2020-08-18 15:10:00|5092.3|5090.5|5088.5|5086.7|5092.7|5090.9|5085.5|5083.7|0
1597763700000|2020-08-18 15:15:00|5088.4|5086.6|5084.3|5082.5|5090.5|5088.7|5081.3|5079.5|0
1597764000000|2020-08-18 15:20:00|5084.5|5082.7|5090.3|5088.5|5090.6|5088.8|5077.7|5075.9|0
1597764300000|2020-08-18 15:25:00|5090.4|5088.6|5083.5|5081.7|5091.4|5089.6|5082.2|5080.4|0
1597764600000|2020-08-18 15:30:00|5083.4|5081.6|5083.7|5081.9|5084.5|5082.7|5079.3|5077.5|0
1597764900000|2020-08-18 15:35:00|5083.8|5082|5085.5|5083.7|5088.1|5086.3|5082.2|5080.4|0
1597765200000|2020-08-18 15:40:00|5086.1|5084.3|5085|5083.2|5089.3|5087.5|5081.3|5079.5|0
1597765500000|2020-08-18 15:45:00|5084.8|5083|5079|5077.2|5086|5084.2|5078.6|5076.8|0
1597765800000|2020-08-18 15:50:00|5078.9|5077.1|5085.3|5083.5|5085.9|5084.1|5077.4|5075.6|0
1597766100000|2020-08-18 15:55:00|5085.4|5083.6|5089.4|5087.6|5091|5089.2|5082.8|5081|0
1597766400000|2020-08-18 16:00:00|5089.1|5087.3|5087.7|5085.9|5090.8|5089|5085.6|5083.8|0
1597766700000|2020-08-18 16:05:00|5087.8|5086|5092.2|5090.4|5093.7|5091.9|5087.6|5085.8|0
1597767000000|2020-08-18 16:10:00|5092.5|5090.7|5092.9|5091.1|5097|5095.2|5092.4|5090.6|0
1597767300000|2020-08-18 16:15:00|5092.7|5090.9|5092.5|5090.7|5093.7|5091.9|5088.4|5086.6|0
1597767600000|2020-08-18 16:20:00|5092.6|5090.8|5092.4|5090.6|5094|5092.2|5090.6|5088.8|0
1597767900000|2020-08-18 16:25:00|5092.5|5090.7|5095.7|5093.9|5097.8|5096|5092.5|5090.7|0
1597768200000|2020-08-18 16:30:00|5095.8|5094|5100.1|5098.3|5103.8|5102|5094.9|5093.1|0
1597768500000|2020-08-18 16:35:00|5100.3|5098.5|5097.1|5095.3|5101.8|5100|5096.6|5094.8|0
1597768800000|2020-08-18 16:40:00|5097.2|5095.4|5099.9|5098.1|5100.5|5098.7|5095.2|5093.4|0
1597769100000|2020-08-18 16:45:00|5100|5098.2|5093.1|5091.3|5102.4|5100.6|5092.3|5090.5|0
1597769400000|2020-08-18 16:50:00|5093.4|5091.6|5093.7|5091.9|5095.1|5093.3|5089.9|5088.1|0
1597769700000|2020-08-18 16:55:00|5093.5|5091.7|5089.8|5088|5094|5092.2|5088.1|5086.3|0
1597770000000|2020-08-18 17:00:00|5089.5|5087.7|5084.2|5082.4|5089.5|5087.7|5083.1|5081.3|0
1597770300000|2020-08-18 17:05:00|5084|5082.2|5090.6|5088.8|5091.3|5089.5|5083.6|5081.8|0
1597770600000|2020-08-18 17:10:00|5090.7|5088.9|5089.7|5087.9|5092.7|5090.9|5087.7|5085.9|0
1597770900000|2020-08-18 17:15:00|5089.8|5088|5088.9|5087.1|5091.8|5090|5087.4|5085.6|0
1597771200000|2020-08-18 17:20:00|5088.8|5087|5084.1|5082.3|5090.6|5088.8|5081.2|5079.4|0
1597771500000|2020-08-18 17:25:00|5084|5082.2|5092.8|5091|5094.9|5093.1|5084|5082.2|0
1597771800000|2020-08-18 17:30:00|5093|5091.2|5094|5092.2|5096.3|5094.5|5093|5091.2|0
1597772100000|2020-08-18 17:35:00|5094.3|5092.5|5096.9|5095.1|5096.9|5095.1|5092.8|5091|0
1597772400000|2020-08-18 17:40:00|5097.1|5095.3|5094.8|5093|5098.5|5096.7|5093.2|5091.4|0
1597772700000|2020-08-18 17:45:00|5095|5093.2|5095.1|5093.3|5096.7|5094.9|5093|5091.2|0
1597773000000|2020-08-18 17:50:00|5095|5093.2|5094.9|5093.1|5095.4|5093.6|5092.3|5090.5|0
1597773300000|2020-08-18 17:55:00|5095.1|5093.3|5095.2|5093.4|5096.1|5094.3|5092.6|5090.8|0
1597773600000|2020-08-18 18:00:00|5095.5|5093.7|5090.3|5088.5|5096.6|5094.8|5088.9|5087.1|0
1597773900000|2020-08-18 18:05:00|5090.2|5088.4|5094.5|5092.7|5094.5|5092.7|5089.2|5087.4|0
1597774200000|2020-08-18 18:10:00|5094.4|5092.6|5091|5089.2|5094.7|5092.9|5091|5089.2|0
1597774500000|2020-08-18 18:15:00|5090.9|5089.1|5101.9|5100.1|5102.2|5100.4|5090.9|5089.1|0
1597774800000|2020-08-18 18:20:00|5101.7|5099.9|5103|5101.2|5103.7|5101.9|5100|5098.2|0
1597775100000|2020-08-18 18:25:00|5103.3|5101.5|5101.9|5100.1|5106.7|5104.9|5100.7|5098.9|0
1597775400000|2020-08-18 18:30:00|5102|5100.2|5106.5|5104.7|5109|5107.2|5102|5100.2|0
1597775700000|2020-08-18 18:35:00|5106.6|5104.8|5109.4|5107.6|5109.5|5107.7|5104.2|5102.4|0
1597776000000|2020-08-18 18:40:00|5108.8|5107|5108.8|5107|5110|5108.2|5105.9|5104.1|0
1597776300000|2020-08-18 18:45:00|5108.6|5106.8|5109.4|5107.6|5109.5|5107.7|5104.3|5102.5|0
1597776600000|2020-08-18 18:50:00|5109.6|5107.8|5111.3|5109.5|5112.2|5110.4|5107.8|5106|0
1597776900000|2020-08-18 18:55:00|5111.2|5109.4|5113.6|5111.8|5116.1|5114.3|5110.8|5109|0
1597777200000|2020-08-18 19:00:00|5113.8|5112|5111.6|5109.8|5114.9|5113.1|5111.2|5109.4|0
1597777500000|2020-08-18 19:05:00|5111.5|5109.7|5111.6|5109.8|5116.7|5114.9|5110|5108.2|0
1597777800000|2020-08-18 19:10:00|5111.8|5110|5119.7|5117.9|5120|5118.2|5111.3|5109.5|0
1597778100000|2020-08-18 19:15:00|5119.8|5118|5120.3|5118.5|5121.2|5119.4|5115.7|5113.9|0
1597778400000|2020-08-18 19:20:00|5120.2|5118.4|5112.7|5110.9|5122.8|5121|5112.6|5110.8|0
1597778700000|2020-08-18 19:25:00|5112.6|5110.8|5110.9|5109.1|5113.6|5111.8|5109.3|5107.5|0
1597779000000|2020-08-18 19:30:00|5110.8|5109|5116.2|5114.4|5118.2|5116.4|5110.2|5108.4|0
1597779300000|2020-08-18 19:35:00|5116.3|5114.5|5104.4|5102.6|5117.2|5115.4|5103.9|5102.1|0
1597779600000|2020-08-18 19:40:00|5104.8|5103|5113.6|5111.8|5114.7|5112.9|5104.1|5102.3|0
1597779900000|2020-08-18 19:45:00|5113.5|5111.7|5111.2|5109.4|5117|5115.2|5110.2|5108.4|0
1597780200000|2020-08-18 19:50:00|5110.3|5108.5|5101.6|5099.8|5110.5|5108.7|5101.4|5099.6|0
1597780500000|2020-08-18 19:55:00|5101.7|5099.9|5103.8|5102|5106.3|5104.5|5099.2|5097.4|0
1597780800000|2020-08-18 20:00:00|5104.4|5101.4|5105.4|5102.4|5105.7|5102.7|5098.6|5095.6|0
1597781100000|2020-08-18 20:05:00|5105.2|5102.2|5105.8|5102.8|5107.7|5104.7|5104.6|5101.6|0
1597781400000|2020-08-18 20:10:00|5105.6|5102.6|5108.2|5105.2|5108.3|5105.3|5105.6|5102.6|0
1597781700000|2020-08-18 20:15:00|5108.4|5105.4|5107.6|5104.6|5109.1|5106.1|5107.4|5104.4|0
1597782000000|2020-08-18 20:20:00|5107.5|5104.5|5107.1|5104.1|5107.5|5104.5|5106.8|5103.8|0
1597782300000|2020-08-18 20:25:00|5107.2|5104.2|5107.7|5104.7|5108.2|5105.2|5107.1|5104.1|0
1597782600000|2020-08-18 20:30:00|5107.9|5104.9|5107.4|5104.4|5108|5105|5107.2|5104.2|0
1597782900000|2020-08-18 20:35:00|5107.5|5104.5|5108.2|5105.2|5108.2|5105.2|5106.8|5103.8|0
1597783200000|2020-08-18 20:40:00|5108.4|5105.4|5108.9|5105.9|5109.2|5106.2|5108.2|5105.2|0
1597783500000|2020-08-18 20:45:00|5109|5106|5109.1|5106.1|5109.2|5106.2|5108.5|5105.5|0
1597783800000|2020-08-18 20:50:00|5109|5106|5109.6|5106.6|5109.9|5106.9|5108.8|5105.8|0
1597784100000|2020-08-18 20:55:00|5109.7|5106.7|5109.9|5106.9|5109.9|5106.9|5109.3|5106.3|0
1597784400000|2020-08-18 21:00:00|5109.8|5106.8|5109.6|5106.6|5110.7|5107.7|5109.6|5106.6|0
1597784700000|2020-08-18 21:05:00|5109.7|5106.7|5109.2|5106.2|5109.7|5106.7|5108.8|5105.8|0
1597785000000|2020-08-18 21:10:00|5109.3|5106.3|5108.9|5105.9|5109.3|5106.3|5108.7|5105.7|0
1597785300000|2020-08-18 21:15:00|5108.8|5105.8|5108.9|5105.9|5109.4|5106.4|5108.5|5105.5|0
1597785600000|2020-08-18 21:20:00|5109.1|5106.1|5109.4|5106.4|5109.5|5106.5|5108.6|5105.6|0
1597785900000|2020-08-18 21:25:00|5109.5|5106.5|5109.3|5106.3|5109.8|5106.8|5109.2|5106.2|0
1597786200000|2020-08-18 21:30:00|5109.2|5106.2|5108.5|5105.5|5109.4|5106.4|5108.5|5105.5|0
1597786500000|2020-08-18 21:35:00|5108.4|5105.4|5108.2|5105.2|5108.7|5105.7|5108.1|5105.1|0
1597786800000|2020-08-18 21:40:00|5108.1|5105.1|5108.1|5105.1|5108.4|5105.4|5107.8|5104.8|0
1597787100000|2020-08-18 21:45:00|5108.2|5105.2|5109.1|5106.1|5109.3|5106.3|5108.2|5105.2|0
1597787400000|2020-08-18 21:50:00|5109|5106|5109.2|5106.2|5109.6|5106.6|5108.8|5105.8|0
1597787700000|2020-08-18 21:55:00|5109.4|5106.4|5109.1|5106.1|5109.9|5106.9|5108.6|5105.6|0
1597788000000|2020-08-18 22:00:00|5109|5106|5109.7|5106.7|5110.4|5107.4|5109|5106|0
1597788300000|2020-08-18 22:05:00|5109.6|5106.6|5109.9|5106.9|5110.1|5107.1|5109.2|5106.2|0
1597788600000|2020-08-18 22:10:00|5109.7|5106.7|5110|5107|5110.3|5107.3|5109.4|5106.4|0
1597788900000|2020-08-18 22:15:00|5109.9|5106.9|5108.8|5105.8|5110.1|5107.1|5108.8|5105.8|0
1597789200000|2020-08-18 22:20:00|5108.9|5105.9|5107.7|5104.7|5109|5106|5107.7|5104.7|0
1597789500000|2020-08-18 22:25:00|5107.8|5104.8|5107.5|5104.5|5108.4|5105.4|5107.3|5104.3|0
1597789800000|2020-08-18 22:30:00|5107.6|5104.6|5107.9|5104.9|5108.1|5105.1|5107.2|5104.2|0
1597790100000|2020-08-18 22:35:00|5108.5|5105.5|5109.8|5106.8|5109.8|5106.8|5108.3|5105.3|0
1597790400000|2020-08-18 22:40:00|5109.7|5106.7|5109.3|5106.3|5110.1|5107.1|5109.1|5106.1|0
1597790700000|2020-08-18 22:45:00|5109.2|5106.2|5109.4|5106.4|5110.2|5107.2|5109.1|5106.1|0
1597791000000|2020-08-18 22:50:00|5109.1|5106.1|5109|5106|5109.4|5106.4|5109|5106|0
1597791300000|2020-08-18 22:55:00|5108.9|5105.9|5109.8|5106.8|5110.2|5107.2|5108.9|5105.9|0
1597791600000|2020-08-18 23:00:00|5109.9|5106.9|5109.9|5106.9|5110.4|5107.4|5109.8|5106.8|0
1597791900000|2020-08-18 23:05:00|5110.1|5107.1|5110|5107|5110.5|5107.5|5109.9|5106.9|0
1597792200000|2020-08-18 23:10:00|5110.1|5107.1|5110.4|5107.4|5111.3|5108.3|5109.8|5106.8|0
1597792500000|2020-08-18 23:15:00|5110.5|5107.5|5110.6|5107.6|5110.9|5107.9|5110.4|5107.4|0
1597792800000|2020-08-18 23:20:00|5110.5|5107.5|5110.3|5107.3|5110.9|5107.9|5110.2|5107.2|0
1597793100000|2020-08-18 23:25:00|5110.2|5107.2|5109.4|5106.4|5110.6|5107.6|5109|5106|0
1597793400000|2020-08-18 23:30:00|5109.5|5106.5|5112.2|5109.2|5112.2|5109.2|5109.5|5106.5|0
1597793700000|2020-08-18 23:35:00|5110.8|5107.8|5113.2|5110.2|5113.8|5110.8|5110.8|5107.8|0
1597794000000|2020-08-18 23:40:00|5113.1|5110.1|5113.5|5110.5|5113.9|5110.9|5112.8|5109.8|0
1597794300000|2020-08-18 23:45:00|5113.6|5110.6|5112.9|5109.9|5113.7|5110.7|5112.4|5109.4|0
1597794600000|2020-08-18 23:50:00|5113|5110|5112.9|5109.9|5113.2|5110.2|5112.5|5109.5|0
1597794900000|2020-08-18 23:55:00|5113|5110|5116.1|5111.1|5116.1|5112.1|5112.9|5109.9|0
1597795200000|2020-08-19 00:00:00|5116.3|5111.3|5112.5|5107.5|5116.3|5111.3|5111.1|5106.1|0
1597795500000|2020-08-19 00:05:00|5112.6|5107.6|5112.7|5107.7|5113.2|5108.2|5109.6|5104.6|0
1597795800000|2020-08-19 00:10:00|5112.8|5107.8|5110.7|5105.7|5113.2|5108.2|5109.2|5104.2|0
1597796100000|2020-08-19 00:15:00|5110.8|5105.8|5110.5|5105.5|5111.8|5106.8|5110.1|5105.1|0
1597796400000|2020-08-19 00:20:00|5110.4|5105.4|5112.9|5107.9|5113.1|5108.1|5110.4|5105.4|0
1597796700000|2020-08-19 00:25:00|5112.8|5107.8|5112.6|5107.6|5113|5108|5112|5107|0
1597797000000|2020-08-19 00:30:00|5112.4|5107.4|5110.7|5105.7|5112.4|5107.4|5110.1|5105.1|0
1597797300000|2020-08-19 00:35:00|5110.6|5105.6|5109.8|5104.8|5110.9|5105.9|5108.4|5103.4|0
1597797600000|2020-08-19 00:40:00|5109.7|5104.7|5110.6|5105.6|5111.5|5106.5|5108.7|5103.7|0
1597797900000|2020-08-19 00:45:00|5111|5106|5109.5|5104.5|5111|5106|5108.3|5103.3|0
1597798200000|2020-08-19 00:50:00|5109.7|5104.7|5109.8|5104.8|5111.2|5106.2|5109.7|5104.7|0
1597798500000|2020-08-19 00:55:00|5109.9|5104.9|5111.7|5106.7|5112.4|5107.4|5109.1|5104.1|0
1597798800000|2020-08-19 01:00:00|5111.8|5106.8|5115.6|5110.6|5116.7|5111.7|5111.3|5106.3|0
1597799100000|2020-08-19 01:05:00|5115.5|5110.5|5117.8|5112.8|5119.7|5114.7|5114.5|5109.5|0
1597799400000|2020-08-19 01:10:00|5117.5|5112.5|5118.4|5113.4|5118.9|5113.9|5116.8|5111.8|0
1597799700000|2020-08-19 01:15:00|5118.5|5113.5|5119|5114|5119.6|5114.6|5118.2|5113.2|0
1597800000000|2020-08-19 01:20:00|5118.9|5113.9|5117.7|5112.7|5119.6|5114.6|5117.6|5112.6|0
1597800300000|2020-08-19 01:25:00|5117.6|5112.6|5117.7|5112.7|5119|5114|5117.4|5112.4|0
1597800600000|2020-08-19 01:30:00|5117.8|5112.8|5117.9|5112.9|5118.2|5113.2|5116.4|5111.4|0
1597800900000|2020-08-19 01:35:00|5117.8|5112.8|5118.1|5113.1|5119.7|5114.7|5117.7|5112.7|0
1597801200000|2020-08-19 01:40:00|5118.2|5113.2|5116.6|5111.6|5118.3|5113.3|5116.1|5111.1|0
1597801500000|2020-08-19 01:45:00|5116.5|5111.5|5117.5|5112.5|5118.1|5113.1|5116.5|5111.5|0
1597801800000|2020-08-19 01:50:00|5117.6|5112.6|5116.8|5111.8|5118.1|5113.1|5116.1|5111.1|0
1597802100000|2020-08-19 01:55:00|5116.7|5111.7|5115.5|5110.5|5116.7|5111.7|5114.8|5109.8|0
1597802400000|2020-08-19 02:00:00|5115.4|5110.4|5117.9|5112.9|5118.1|5113.1|5115.1|5110.1|0
1597802700000|2020-08-19 02:05:00|5118|5113|5116.5|5111.5|5119|5114|5116.3|5111.3|0
1597803000000|2020-08-19 02:10:00|5116.6|5111.6|5117.6|5112.6|5117.8|5112.8|5115.7|5110.7|0
1597803300000|2020-08-19 02:15:00|5117.5|5112.5|5117.4|5112.4|5118.2|5113.2|5116.9|5111.9|0
1597803600000|2020-08-19 02:20:00|5117.3|5112.3|5116.7|5111.7|5117.4|5112.4|5116|5111|0
1597803900000|2020-08-19 02:25:00|5116.6|5111.6|5116.2|5111.2|5117.4|5112.4|5116|5111|0
1597804200000|2020-08-19 02:30:00|5116.1|5111.1|5116.9|5111.9|5117.1|5112.1|5115.9|5110.9|0
1597804500000|2020-08-19 02:35:00|5117|5112|5117.2|5112.2|5117.6|5112.6|5116.7|5111.7|0
1597804800000|2020-08-19 02:40:00|5117.1|5112.1|5116.2|5111.2|5117.4|5112.4|5115.3|5110.3|0
1597805100000|2020-08-19 02:45:00|5116.3|5111.3|5115.8|5110.8|5116.5|5111.5|5115.5|5110.5|0
1597805400000|2020-08-19 02:50:00|5115.7|5110.7|5115.8|5110.8|5116.7|5111.7|5115.6|5110.6|0
1597805700000|2020-08-19 02:55:00|5115.9|5110.9|5115.5|5110.5|5116.1|5111.1|5115.2|5110.2|0
1597806000000|2020-08-19 03:00:00|5115.6|5110.6|5116.8|5111.8|5117|5112|5115.2|5110.2|0
1597806300000|2020-08-19 03:05:00|5116.7|5111.7|5117|5112|5117.1|5112.1|5116.1|5111.1|0
1597806600000|2020-08-19 03:10:00|5116.9|5111.9|5117.5|5112.5|5117.6|5112.6|5116.7|5111.7|0
1597806900000|2020-08-19 03:15:00|5117.6|5112.6|5119.6|5114.6|5120.5|5115.5|5117.2|5112.2|0
1597807200000|2020-08-19 03:20:00|5119.7|5114.7|5120.5|5115.5|5121.4|5116.4|5119.6|5114.6|0
1597807500000|2020-08-19 03:25:00|5120.4|5115.4|5120.7|5115.7|5120.8|5115.8|5119.4|5114.4|0
1597807800000|2020-08-19 03:30:00|5120.8|5115.8|5122.3|5117.3|5122.5|5117.5|5119.8|5114.8|0
1597808100000|2020-08-19 03:35:00|5122.2|5117.2|5121.6|5116.6|5122.6|5117.6|5121.2|5116.2|0
1597808400000|2020-08-19 03:40:00|5121.4|5116.4|5120.8|5115.8|5121.6|5116.6|5120.5|5115.5|0
1597808700000|2020-08-19 03:45:00|5120.7|5115.7|5120.5|5115.5|5120.9|5115.9|5120.4|5115.4|0
1597809000000|2020-08-19 03:50:00|5120.6|5115.6|5120.4|5115.4|5120.7|5115.7|5119.6|5114.6|0
1597809300000|2020-08-19 03:55:00|5120.5|5115.5|5119.9|5114.9|5120.7|5115.7|5119.5|5114.5|0
1597809600000|2020-08-19 04:00:00|5120|5115|5119.7|5114.7|5120.5|5115.5|5118.9|5113.9|0
1597809900000|2020-08-19 04:05:00|5119.5|5114.5|5119.2|5114.2|5120.4|5115.4|5118.9|5113.9|0
1597810200000|2020-08-19 04:10:00|5119.3|5114.3|5119.2|5114.2|5119.4|5114.4|5118.6|5113.6|0
1597810500000|2020-08-19 04:15:00|5119.1|5114.1|5117.9|5112.9|5119.4|5114.4|5117.6|5112.6|0
1597810800000|2020-08-19 04:20:00|5117.8|5112.8|5117.3|5112.3|5118|5113|5116.7|5111.7|0
1597811100000|2020-08-19 04:25:00|5117.1|5112.1|5116.9|5111.9|5117.3|5112.3|5116.6|5111.6|0
1597811400000|2020-08-19 04:30:00|5116.8|5111.8|5116.7|5111.7|5116.8|5111.8|5115.6|5110.6|0
1597811700000|2020-08-19 04:35:00|5116.6|5111.6|5118.2|5113.2|5118.6|5113.6|5116.5|5111.5|0
1597812000000|2020-08-19 04:40:00|5118|5113|5117.7|5112.7|5118.4|5113.4|5117.4|5112.4|0
1597812300000|2020-08-19 04:45:00|5117.6|5112.6|5117.5|5112.5|5118.2|5113.2|5117.3|5112.3|0
1597812600000|2020-08-19 04:50:00|5117.4|5112.4|5117.2|5112.2|5117.6|5112.6|5116.2|5111.2|0
1597812900000|2020-08-19 04:55:00|5117.3|5112.3|5117.3|5112.3|5118.3|5113.3|5117.3|5112.3|0
1597813200000|2020-08-19 05:00:00|5117.2|5112.2|5118.1|5113.1|5118.8|5113.8|5116.9|5111.9|0
1597813500000|2020-08-19 05:05:00|5118.2|5113.2|5118.7|5113.7|5118.7|5113.7|5118|5113|0
1597813800000|2020-08-19 05:10:00|5118.5|5113.5|5118.5|5113.5|5118.9|5113.9|5118|5113|0
1597814100000|2020-08-19 05:15:00|5118.6|5113.6|5119.6|5114.6|5119.6|5114.6|5118.5|5113.5|0
1597814400000|2020-08-19 05:20:00|5119.5|5114.5|5118.5|5113.5|5119.6|5114.6|5118.1|5113.1|0
1597814700000|2020-08-19 05:25:00|5118.3|5113.3|5117.6|5112.6|5118.5|5113.5|5117.4|5112.4|0
1597815000000|2020-08-19 05:30:00|5117.7|5112.7|5117.5|5112.5|5119.4|5114.4|5117.5|5112.5|0
1597815300000|2020-08-19 05:35:00|5117.6|5112.6|5116.8|5111.8|5118.6|5113.6|5115.9|5110.9|0
1597815600000|2020-08-19 05:40:00|5116.9|5111.9|5113|5108|5116.9|5111.9|5112.5|5107.5|0
1597815900000|2020-08-19 05:45:00|5112.8|5107.8|5112.8|5107.8|5113.7|5108.7|5111.9|5106.9|0
1597816200000|2020-08-19 05:50:00|5112.9|5107.9|5113.9|5108.9|5114.5|5109.5|5112.4|5107.4|0
1597816500000|2020-08-19 05:55:00|5113.7|5108.7|5114.5|5109.5|5114.9|5109.9|5113|5108|0
1597816800000|2020-08-19 06:00:00|5114.1|5109.1|5116.9|5111.9|5117|5112|5113.4|5108.4|0
1597817100000|2020-08-19 06:05:00|5117|5112|5114.8|5109.8|5117|5112|5114.1|5109.1|0
1597817400000|2020-08-19 06:10:00|5114.6|5109.6|5113|5108|5114.6|5109.6|5112.1|5107.1|0
1597817700000|2020-08-19 06:15:00|5113.1|5108.1|5115.4|5110.4|5116|5111|5113.1|5108.1|0
1597818000000|2020-08-19 06:20:00|5115.5|5110.5|5115.6|5110.6|5117|5112|5114.6|5109.6|0
1597818300000|2020-08-19 06:25:00|5115.7|5110.7|5114.3|5109.3|5115.8|5110.8|5114.3|5109.3|0
1597818600000|2020-08-19 06:30:00|5114.5|5109.5|5113.7|5108.7|5114.5|5109.5|5113.3|5108.3|0
1597818900000|2020-08-19 06:35:00|5113.8|5108.8|5113.7|5108.7|5115.3|5110.3|5113.6|5108.6|0
1597819200000|2020-08-19 06:40:00|5113.6|5108.6|5112.3|5107.3|5113.7|5108.7|5112.1|5107.1|0
1597819500000|2020-08-19 06:45:00|5112.2|5107.2|5111.6|5106.6|5113.6|5108.6|5111.2|5106.2|0
1597819800000|2020-08-19 06:50:00|5111.4|5106.4|5112.5|5107.5|5112.9|5107.9|5111.2|5106.2|0
1597820100000|2020-08-19 06:55:00|5112.4|5107.4|5112.3|5107.3|5112.7|5107.7|5111.4|5106.4|0
1597820400000|2020-08-19 07:00:00|5112.1|5107.1|5110.6|5105.6|5112.7|5107.7|5108.6|5103.6|0
1597820700000|2020-08-19 07:05:00|5110.8|5105.8|5111.5|5106.5|5111.7|5106.7|5109.7|5104.7|0
1597821000000|2020-08-19 07:10:00|5111.4|5106.4|5114.4|5109.4|5114.9|5109.9|5111.2|5106.2|0
1597821300000|2020-08-19 07:15:00|5114.2|5109.2|5111|5106|5114.9|5109.9|5110.9|5105.9|0
1597821600000|2020-08-19 07:20:00|5110.9|5105.9|5110.3|5105.3|5112.4|5107.4|5106.9|5101.9|0
1597821900000|2020-08-19 07:25:00|5110.1|5105.1|5119.2|5114.2|5119.7|5114.7|5109.7|5104.7|0
1597822200000|2020-08-19 07:30:00|5119.1|5114.1|5124.4|5119.4|5125|5120|5119|5114|0
1597822500000|2020-08-19 07:35:00|5124.3|5119.3|5124.9|5119.9|5125.6|5120.6|5124.2|5119.2|0
1597822800000|2020-08-19 07:40:00|5125|5120|5125.4|5120.4|5126.4|5121.4|5123.8|5118.8|0
1597823100000|2020-08-19 07:45:00|5125.5|5120.5|5127.6|5122.6|5127.9|5122.9|5125.5|5120.5|0
1597823400000|2020-08-19 07:50:00|5127.5|5122.5|5129.3|5124.3|5129.7|5124.7|5125.1|5120.1|0
1597823700000|2020-08-19 07:55:00|5129.1|5124.1|5127.4|5122.4|5129.7|5124.7|5127.2|5122.2|0
1597824000000|2020-08-19 08:00:00|5127.6|5122.6|5131.9|5128.9|5132.9|5129.9|5119|5116|0
1597824300000|2020-08-19 08:05:00|5132|5129|5126.5|5123.5|5132.2|5129.2|5126|5123|0
1597824600000|2020-08-19 08:10:00|5126.4|5123.4|5131.7|5128.7|5131.9|5128.9|5126.4|5123.4|0
1597824900000|2020-08-19 08:15:00|5131.8|5128.8|5132.6|5129.6|5133.2|5130.2|5130.6|5127.6|0
1597825200000|2020-08-19 08:20:00|5132.7|5129.7|5132.5|5129.5|5133.1|5130.1|5130.1|5127.1|0
1597825500000|2020-08-19 08:25:00|5132.9|5129.9|5132.1|5129.1|5132.9|5129.9|5131.8|5128.8|0
1597825800000|2020-08-19 08:30:00|5132.2|5129.2|5133.2|5130.2|5133.8|5130.8|5132.1|5129.1|0
1597826100000|2020-08-19 08:35:00|5132.5|5129.5|5132.3|5129.3|5133.2|5130.2|5127.5|5124.5|0
1597826400000|2020-08-19 08:40:00|5132.4|5129.4|5132.3|5129.3|5132.6|5129.6|5131.9|5128.9|0
1597826700000|2020-08-19 08:45:00|5132.2|5129.2|5130|5127|5132.9|5129.9|5130|5127|0
1597827000000|2020-08-19 08:50:00|5129.9|5126.9|5131.4|5128.4|5132.4|5129.4|5128.2|5125.2|0
1597827300000|2020-08-19 08:55:00|5131.5|5128.5|5132.6|5129.6|5132.8|5129.8|5131.3|5128.3|0
1597827600000|2020-08-19 09:00:00|5132.5|5129.5|5131.5|5128.5|5132.5|5129.5|5130|5127|0
1597827900000|2020-08-19 09:05:00|5131.2|5128.2|5132|5129|5133.1|5130.1|5131.1|5128.1|0
1597828200000|2020-08-19 09:10:00|5132.3|5129.3|5135.8|5132.8|5136.6|5133.6|5132.3|5129.3|0
1597828500000|2020-08-19 09:15:00|5136.2|5133.2|5136.1|5133.1|5136.5|5133.5|5135.7|5132.7|0
1597828800000|2020-08-19 09:20:00|5137.1|5134.1|5137.1|5134.1|5137.9|5134.9|5135.3|5132.3|0
1597829100000|2020-08-19 09:25:00|5137.3|5134.3|5137.3|5134.3|5138.3|5135.3|5136.5|5133.5|0
1597829400000|2020-08-19 09:30:00|5137.2|5134.2|5135.2|5132.2|5137.3|5134.3|5134.8|5131.8|0
1597829700000|2020-08-19 09:35:00|5135.1|5132.1|5134.4|5131.4|5135.3|5132.3|5132.2|5129.2|0
1597830000000|2020-08-19 09:40:00|5134.2|5131.2|5133.4|5130.4|5134.4|5131.4|5133.1|5130.1|0
1597830300000|2020-08-19 09:45:00|5133.1|5130.1|5132.9|5129.9|5133.9|5130.9|5132.6|5129.6|0
1597830600000|2020-08-19 09:50:00|5132.8|5129.8|5130.6|5127.6|5133.3|5130.3|5130.6|5127.6|0
1597830900000|2020-08-19 09:55:00|5131|5128|5131.1|5128.1|5131.5|5128.5|5129.7|5126.7|0
1597831200000|2020-08-19 10:00:00|5131.3|5128.3|5130.9|5127.9|5132|5129|5130.4|5127.4|0
1597831500000|2020-08-19 10:05:00|5130.4|5127.4|5129.3|5126.3|5131|5128|5129.3|5126.3|0
1597831800000|2020-08-19 10:10:00|5129.4|5126.4|5129.6|5126.6|5130.3|5127.3|5129.1|5126.1|0
1597832100000|2020-08-19 10:15:00|5130|5127|5128.5|5125.5|5130.5|5127.5|5127.7|5124.7|0
1597832400000|2020-08-19 10:20:00|5129|5126|5129.5|5126.5|5129.7|5126.7|5127.7|5124.7|0
1597832700000|2020-08-19 10:25:00|5129|5126|5128.7|5125.7|5129.7|5126.7|5128.2|5125.2|0
1597833000000|2020-08-19 10:30:00|5127.9|5124.9|5126.5|5123.5|5128.7|5125.7|5126|5123|0
1597833300000|2020-08-19 10:35:00|5126.1|5123.1|5124.6|5121.6|5126.1|5123.1|5123.4|5120.4|0
1597833600000|2020-08-19 10:40:00|5125.1|5122.1|5125.4|5122.4|5125.4|5122.4|5123.2|5120.2|0
1597833900000|2020-08-19 10:45:00|5124.8|5121.8|5126.6|5123.6|5126.9|5123.9|5124.1|5121.1|0
1597834200000|2020-08-19 10:50:00|5126|5123|5126.2|5123.2|5127.1|5124.1|5125.3|5122.3|0
1597834500000|2020-08-19 10:55:00|5125.6|5122.6|5125.5|5122.5|5126.7|5123.7|5125.1|5122.1|0
1597834800000|2020-08-19 11:00:00|5126.1|5123.1|5123.4|5120.4|5127.7|5124.7|5123.4|5120.4|0
1597835100000|2020-08-19 11:05:00|5123.3|5120.3|5120.6|5117.6|5123.3|5120.3|5118.7|5115.7|0
1597835400000|2020-08-19 11:10:00|5120.5|5117.5|5111.8|5108.8|5120.5|5117.5|5111.5|5108.5|0
1597835700000|2020-08-19 11:15:00|5111.7|5108.7|5108|5105|5112.4|5109.4|5108|5105|0
1597836000000|2020-08-19 11:20:00|5107.8|5104.8|5103.9|5100.9|5108.1|5105.1|5100.3|5097.3|0
1597836300000|2020-08-19 11:25:00|5104.4|5101.4|5103.1|5100.1|5104.8|5101.8|5101.5|5098.5|0
1597836600000|2020-08-19 11:30:00|5102.9|5099.9|5098|5095|5103.3|5100.3|5096.4|5093.4|0
1597836900000|2020-08-19 11:35:00|5097.8|5094.8|5102.7|5099.7|5103.3|5100.3|5097.3|5094.3|0
1597837200000|2020-08-19 11:40:00|5102.9|5099.9|5098.7|5095.7|5103.8|5100.8|5098.7|5095.7|0
1597837500000|2020-08-19 11:45:00|5098.8|5095.8|5100.7|5097.7|5101|5098|5098.7|5095.7|0
1597837800000|2020-08-19 11:50:00|5100.9|5097.9|5101.9|5098.9|5102.6|5099.6|5100.1|5097.1|0
1597838100000|2020-08-19 11:55:00|5102.1|5099.1|5104|5101|5104|5101|5101.6|5098.6|0
1597838400000|2020-08-19 12:00:00|5103.9|5100.9|5107.6|5104.6|5109.3|5106.3|5103.7|5100.7|0
1597838700000|2020-08-19 12:05:00|5107.7|5104.7|5099.7|5096.7|5108.7|5105.7|5099.6|5096.6|0
1597839000000|2020-08-19 12:10:00|5099.6|5096.6|5099.6|5096.6|5103.1|5100.1|5099.2|5096.2|0
1597839300000|2020-08-19 12:15:00|5099.7|5096.7|5093.9|5090.9|5100|5097|5093.7|5090.7|0
1597839600000|2020-08-19 12:20:00|5093.8|5090.8|5094.8|5091.8|5096|5093|5092.2|5089.2|0
1597839900000|2020-08-19 12:25:00|5094.7|5091.7|5095.2|5092.2|5096.1|5093.1|5093.9|5090.9|0
1597840200000|2020-08-19 12:30:00|5095.4|5092.4|5096.7|5093.7|5097.2|5094.2|5095.2|5092.2|0
1597840500000|2020-08-19 12:35:00|5096.5|5093.5|5097|5094|5098.9|5095.9|5096.3|5093.3|0
1597840800000|2020-08-19 12:40:00|5097.2|5094.2|5098|5095|5098.7|5095.7|5097|5094|0
1597841100000|2020-08-19 12:45:00|5097.9|5094.9|5098.8|5095.8|5099.1|5096.1|5097.2|5094.2|0
1597841400000|2020-08-19 12:50:00|5098.9|5095.9|5099|5096|5099.2|5096.2|5098|5095|0
1597841700000|2020-08-19 12:55:00|5098.9|5095.9|5102|5099|5102.4|5099.4|5098.9|5095.9|0
1597842000000|2020-08-19 13:00:00|5102.2|5099.2|5099.7|5096.7|5103.4|5100.4|5098.9|5095.9|0
1597842300000|2020-08-19 13:05:00|5099.8|5096.8|5099.4|5096.4|5100.9|5097.9|5099.1|5096.1|0
1597842600000|2020-08-19 13:10:00|5099.3|5096.3|5097.8|5094.8|5100|5097|5096.8|5093.8|0
1597842900000|2020-08-19 13:15:00|5097.9|5094.9|5101|5098|5101.3|5098.3|5097.3|5094.3|0
1597843200000|2020-08-19 13:20:00|5101.1|5098.1|5097.1|5094.1|5101.1|5098.1|5097|5094|0
1597843500000|2020-08-19 13:25:00|5097|5094|5100.4|5097.4|5100.8|5097.8|5094.3|5091.3|0
1597843800000|2020-08-19 13:30:00|5097.7|5094.7|5103.8|5102|5106.7|5104.9|5080.8|5079|0
1597844100000|2020-08-19 13:35:00|5103.4|5101.6|5095.7|5093.9|5115.4|5113.6|5094.2|5092.4|0
1597844400000|2020-08-19 13:40:00|5095.6|5093.8|5077.2|5075.4|5097.4|5095.6|5076.8|5075|0
1597844700000|2020-08-19 13:45:00|5078.2|5076.4|5068.5|5066.7|5082.1|5080.3|5064.1|5062.3|0
1597845000000|2020-08-19 13:50:00|5068.4|5066.6|5069.3|5067.5|5079.9|5078.1|5067.1|5065.3|0
1597845300000|2020-08-19 13:55:00|5069.4|5067.6|5078.1|5076.3|5079.4|5077.6|5064.8|5063|0
1597845600000|2020-08-19 14:00:00|5078.2|5076.4|5089.2|5087.4|5094.5|5092.7|5078.1|5076.3|0
1597845900000|2020-08-19 14:05:00|5089.1|5087.3|5091.4|5089.6|5097.6|5095.8|5087.7|5085.9|0
1597846200000|2020-08-19 14:10:00|5091.2|5089.4|5099.8|5098|5101.1|5099.3|5087.7|5085.9|0
1597846500000|2020-08-19 14:15:00|5099.9|5098.1|5106.5|5104.7|5108.4|5106.6|5097.2|5095.4|0
1597846800000|2020-08-19 14:20:00|5106.7|5104.9|5108.9|5107.1|5108.9|5107.1|5096.3|5094.5|0
1597847100000|2020-08-19 14:25:00|5108.8|5107|5120.9|5119.1|5121.1|5119.3|5104.5|5102.7|0
1597847400000|2020-08-19 14:30:00|5120.7|5118.9|5120.3|5118.5|5124.7|5122.9|5116.8|5115|0
1597847700000|2020-08-19 14:35:00|5120.6|5118.8|5126.3|5124.5|5131.1|5129.3|5120.5|5118.7|0
1597848000000|2020-08-19 14:40:00|5126.6|5124.8|5116|5114.2|5128.8|5127|5114.2|5112.4|0
1597848300000|2020-08-19 14:45:00|5116.2|5114.4|5121.1|5119.3|5122.1|5120.3|5109.1|5107.3|0
1597848600000|2020-08-19 14:50:00|5121.2|5119.4|5126.5|5124.7|5127.5|5125.7|5118.8|5117|0
1597848900000|2020-08-19 14:55:00|5126.3|5124.5|5129.9|5128.1|5130.2|5128.4|5121.9|5120.1|0
1597849200000|2020-08-19 15:00:00|5130.2|5128.4|5125.8|5124|5136.5|5134.7|5125.2|5123.4|0
1597849500000|2020-08-19 15:05:00|5124.7|5122.9|5120.2|5118.4|5128.2|5126.4|5118.6|5116.8|0
1597849800000|2020-08-19 15:10:00|5120.7|5118.9|5112.7|5110.9|5123.5|5121.7|5112.7|5110.9|0
1597850100000|2020-08-19 15:15:00|5112.9|5111.1|5120.2|5118.4|5124.4|5122.6|5112.8|5111|0
1597850400000|2020-08-19 15:20:00|5120.3|5118.5|5119.8|5118|5121.4|5119.6|5116.9|5115.1|0
1597850700000|2020-08-19 15:25:00|5119.7|5117.9|5120.7|5118.9|5121.1|5119.3|5116.2|5114.4|0
1597851000000|2020-08-19 15:30:00|5120.8|5119|5129.2|5127.4|5129.8|5128|5120.1|5118.3|0
1597851300000|2020-08-19 15:35:00|5129.5|5127.7|5128.1|5126.3|5131.2|5129.4|5125.7|5123.9|0
1597851600000|2020-08-19 15:40:00|5127.8|5126|5131.1|5129.3|5133.1|5131.3|5127.8|5126|0
1597851900000|2020-08-19 15:45:00|5131|5129.2|5132.3|5130.5|5133.2|5131.4|5128.3|5126.5|0
1597852200000|2020-08-19 15:50:00|5132.2|5130.4|5136|5134.2|5136.1|5134.3|5132.1|5130.3|0
1597852500000|2020-08-19 15:55:00|5136.3|5134.5|5142.5|5140.7|5142.8|5141|5136.2|5134.4|0
1597852800000|2020-08-19 16:00:00|5142.4|5140.6|5142.6|5140.8|5145.2|5143.4|5138.4|5136.6|0
1597853100000|2020-08-19 16:05:00|5142.5|5140.7|5137.5|5135.7|5144.5|5142.7|5137.1|5135.3|0
1597853400000|2020-08-19 16:10:00|5137.4|5135.6|5139.5|5137.7|5141.6|5139.8|5136.6|5134.8|0
1597853700000|2020-08-19 16:15:00|5139.6|5137.8|5137.4|5135.6|5140.4|5138.6|5137.4|5135.6|0
1597854000000|2020-08-19 16:20:00|5137.5|5135.7|5141.2|5139.4|5142.4|5140.6|5136.9|5135.1|0
1597854300000|2020-08-19 16:25:00|5142.2|5140.4|5139.3|5137.5|5144.4|5142.6|5138.8|5137|0
1597854600000|2020-08-19 16:30:00|5139.5|5137.7|5134.9|5133.1|5140.9|5139.1|5134.3|5132.5|0
1597854900000|2020-08-19 16:35:00|5134.8|5133|5138.6|5136.8|5139.4|5137.6|5134.3|5132.5|0
1597855200000|2020-08-19 16:40:00|5138.8|5137|5134.9|5133.1|5138.8|5137|5134.9|5133.1|0
1597855500000|2020-08-19 16:45:00|5135|5133.2|5132.3|5130.5|5135.9|5134.1|5129.8|5128|0
1597855800000|2020-08-19 16:50:00|5132.1|5130.3|5135.2|5133.4|5136.8|5135|5132|5130.2|0
1597856100000|2020-08-19 16:55:00|5135.4|5133.6|5133.1|5131.3|5136.5|5134.7|5130.5|5128.7|0
1597856400000|2020-08-19 17:00:00|5133|5131.2|5134.1|5132.3|5134.3|5132.5|5130.6|5128.8|0
1597856700000|2020-08-19 17:05:00|5134.2|5132.4|5132|5130.2|5136.5|5134.7|5131.5|5129.7|0
1597857000000|2020-08-19 17:10:00|5132.2|5130.4|5134|5132.2|5135.1|5133.3|5130.2|5128.4|0
1597857300000|2020-08-19 17:15:00|5134.1|5132.3|5135.4|5133.6|5136.6|5134.8|5132.5|5130.7|0
1597857600000|2020-08-19 17:20:00|5135.5|5133.7|5136|5134.2|5137.3|5135.5|5133.8|5132|0
1597857900000|2020-08-19 17:25:00|5136.5|5134.7|5135.5|5133.7|5138.5|5136.7|5135.2|5133.4|0
1597858200000|2020-08-19 17:30:00|5135.3|5133.5|5139|5137.2|5140.8|5139|5135.3|5133.5|0
1597858500000|2020-08-19 17:35:00|5139.1|5137.3|5143.3|5141.5|5143.3|5141.5|5136.3|5134.5|0
1597858800000|2020-08-19 17:40:00|5143.1|5141.3|5140.6|5138.8|5143.1|5141.3|5139.8|5138|0
1597859100000|2020-08-19 17:45:00|5140.4|5138.6|5136.8|5135|5141.2|5139.4|5135.9|5134.1|0
1597859400000|2020-08-19 17:50:00|5137.1|5135.3|5136|5134.2|5138.3|5136.5|5135|5133.2|0
1597859700000|2020-08-19 17:55:00|5135.9|5134.1|5136|5134.2|5136.5|5134.7|5132.3|5130.5|0
1597860000000|2020-08-19 18:00:00|5136.1|5134.3|5135.8|5134|5139|5137.2|5134.5|5132.7|0
1597860300000|2020-08-19 18:05:00|5136|5134.2|5124.7|5122.9|5136.4|5134.6|5116.1|5114.3|0
1597860600000|2020-08-19 18:10:00|5124.8|5123|5110.6|5108.8|5124.8|5123|5110.3|5108.5|0
1597860900000|2020-08-19 18:15:00|5110.8|5109|5092.5|5090.7|5113.9|5112.1|5092.1|5090.3|0
1597861200000|2020-08-19 18:20:00|5092.4|5090.6|5098|5096.2|5101.1|5099.3|5073.3|5071.5|0
1597861500000|2020-08-19 18:25:00|5098.7|5096.9|5095.6|5093.8|5105.2|5103.4|5087.3|5085.5|0
1597861800000|2020-08-19 18:30:00|5096|5094.2|5105.2|5103.4|5106.6|5104.8|5092.2|5090.4|0
1597862100000|2020-08-19 18:35:00|5104.1|5102.3|5104.5|5102.7|5105.9|5104.1|5096.3|5094.5|0
1597862400000|2020-08-19 18:40:00|5104.9|5103.1|5101.1|5099.3|5107.3|5105.5|5098.1|5096.3|0
1597862700000|2020-08-19 18:45:00|5101.3|5099.5|5108.4|5106.6|5110|5108.2|5101.1|5099.3|0
1597863000000|2020-08-19 18:50:00|5108.1|5106.3|5111.1|5109.3|5112.8|5111|5108.1|5106.3|0
1597863300000|2020-08-19 18:55:00|5111.6|5109.8|5111.4|5109.6|5117.4|5115.6|5111.3|5109.5|0
1597863600000|2020-08-19 19:00:00|5111.3|5109.5|5107.2|5105.4|5112.5|5110.7|5105.5|5103.7|0
1597863900000|2020-08-19 19:05:00|5107.3|5105.5|5110.1|5108.3|5111.5|5109.7|5106.4|5104.6|0
1597864200000|2020-08-19 19:10:00|5110.4|5108.6|5105.6|5103.8|5113.4|5111.6|5105.6|5103.8|0
1597864500000|2020-08-19 19:15:00|5105.5|5103.7|5103.2|5101.4|5108.3|5106.5|5102.3|5100.5|0
1597864800000|2020-08-19 19:20:00|5103.3|5101.5|5100.1|5098.3|5104.2|5102.4|5099.1|5097.3|0
1597865100000|2020-08-19 19:25:00|5100.2|5098.4|5100.9|5099.1|5106.2|5104.4|5098.6|5096.8|0
1597865400000|2020-08-19 19:30:00|5101.3|5099.5|5099.4|5097.6|5104.5|5102.7|5098.3|5096.5|0
1597865700000|2020-08-19 19:35:00|5099.3|5097.5|5091|5089.2|5101.3|5099.5|5091|5089.2|0
1597866000000|2020-08-19 19:40:00|5090.9|5089.1|5100.1|5098.3|5101.1|5099.3|5089.1|5087.3|0
1597866300000|2020-08-19 19:45:00|5099.7|5097.9|5085.9|5084.1|5099.7|5097.9|5084.3|5082.5|0
1597866600000|2020-08-19 19:50:00|5084.6|5082.8|5084.1|5082.3|5088.8|5087|5079.6|5077.8|0
1597866900000|2020-08-19 19:55:00|5084.2|5082.4|5087.4|5085.6|5090.1|5088.3|5083.2|5081.4|0
1597867200000|2020-08-19 20:00:00|5088.1|5085.1|5089.9|5086.9|5090.9|5087.9|5088|5085|0
1597867500000|2020-08-19 20:05:00|5090.1|5087.1|5092.9|5089.9|5093.9|5090.9|5090.1|5087.1|0
1597867800000|2020-08-19 20:10:00|5092.7|5089.7|5093.7|5090.7|5094.1|5091.1|5091.3|5088.3|0
1597868100000|2020-08-19 20:15:00|5093.8|5090.8|5096.3|5093.3|5096.3|5093.3|5093.5|5090.5|0
1597868400000|2020-08-19 20:20:00|5096|5093|5082.6|5079.6|5106.4|5103.4|5082.6|5079.6|0
1597868700000|2020-08-19 20:25:00|5084.4|5081.4|5088|5085|5091.5|5088.5|5083.2|5080.2|0
1597869000000|2020-08-19 20:30:00|5087.3|5084.3|5088.2|5085.2|5088.9|5085.9|5085.3|5082.3|0
1597869300000|2020-08-19 20:35:00|5087.9|5084.9|5086.8|5083.8|5088.3|5085.3|5083.3|5080.3|0
1597869600000|2020-08-19 20:40:00|5086.9|5083.9|5084|5081|5087|5084|5083.7|5080.7|0
1597869900000|2020-08-19 20:45:00|5084.1|5081.1|5085.7|5082.7|5086.7|5083.7|5083.8|5080.8|0
1597870200000|2020-08-19 20:50:00|5085.6|5082.6|5087.6|5084.6|5089.5|5086.5|5084.9|5081.9|0
1597870500000|2020-08-19 20:55:00|5087.8|5084.8|5085.7|5082.7|5089.4|5086.4|5085|5082|0
1597870800000|2020-08-19 21:00:00|5085.1|5082.1|5085.9|5082.9|5087|5084|5085.1|5082.1|0
1597871100000|2020-08-19 21:05:00|5085.8|5082.8|5087.2|5084.2|5087.3|5084.3|5085.3|5082.3|0
1597871400000|2020-08-19 21:10:00|5087.1|5084.1|5089.3|5086.3|5089.3|5086.3|5086.9|5083.9|0
1597871700000|2020-08-19 21:15:00|5089.1|5086.1|5089.8|5086.8|5090.5|5087.5|5088.7|5085.7|0
1597872000000|2020-08-19 21:20:00|5089.7|5086.7|5084.1|5081.1|5090|5087|5083.6|5080.6|0
1597872300000|2020-08-19 21:25:00|5084.3|5081.3|5083.9|5080.9|5087|5084|5083.7|5080.7|0
1597872600000|2020-08-19 21:30:00|5083.7|5080.7|5083.3|5080.3|5085|5082|5083.3|5080.3|0
1597872900000|2020-08-19 21:35:00|5083.2|5080.2|5082.5|5079.5|5084|5081|5080.9|5077.9|0
1597873200000|2020-08-19 21:40:00|5082.7|5079.7|5080.9|5077.9|5082.9|5079.9|5079.9|5076.9|0
1597873500000|2020-08-19 21:45:00|5081|5078|5082.2|5079.2|5082.2|5079.2|5080.6|5077.6|0
1597873800000|2020-08-19 21:50:00|5082.3|5079.3|5081.1|5078.1|5082.3|5079.3|5080.8|5077.8|0
1597874100000|2020-08-19 21:55:00|5081.3|5078.3|5081.7|5078.7|5082.1|5079.1|5081.3|5078.3|0
1597874400000|2020-08-19 22:00:00|5081.6|5078.6|5083.7|5080.7|5083.7|5080.7|5081.5|5078.5|0
1597874700000|2020-08-19 22:05:00|5083.5|5080.5|5084.8|5081.8|5085|5082|5082.8|5079.8|0
1597875000000|2020-08-19 22:10:00|5084.9|5081.9|5085.5|5082.5|5086.1|5083.1|5083.9|5080.9|0
1597875300000|2020-08-19 22:15:00|5085.4|5082.4|5085.6|5082.6|5086.4|5083.4|5085.2|5082.2|0
1597875600000|2020-08-19 22:20:00|5085.5|5082.5|5084.6|5081.6|5085.5|5082.5|5084|5081|0
1597875900000|2020-08-19 22:25:00|5084.5|5081.5|5084.1|5081.1|5084.5|5081.5|5083.8|5080.8|0
1597876200000|2020-08-19 22:30:00|5084.3|5081.3|5083.1|5080.1|5084.3|5081.3|5082.3|5079.3|0
1597876500000|2020-08-19 22:35:00|5083.2|5080.2|5083.1|5080.1|5083.3|5080.3|5082.6|5079.6|0
1597876800000|2020-08-19 22:40:00|5083|5080|5082.9|5079.9|5083.4|5080.4|5082.8|5079.8|0
1597877100000|2020-08-19 22:45:00|5082.8|5079.8|5081.9|5078.9|5082.8|5079.8|5081.5|5078.5|0
1597877400000|2020-08-19 22:50:00|5082|5079|5081.5|5078.5|5082|5079|5081.4|5078.4|0
1597877700000|2020-08-19 22:55:00|5081.4|5078.4|5081.1|5078.1|5081.7|5078.7|5081|5078|0
1597878000000|2020-08-19 23:00:00|5080.9|5077.9|5079|5076|5080.9|5077.9|5078.9|5075.9|0
1597878300000|2020-08-19 23:05:00|5078.9|5075.9|5076.8|5073.8|5078.9|5075.9|5076.7|5073.7|0
1597878600000|2020-08-19 23:10:00|5076.4|5073.4|5075.5|5072.5|5076.6|5073.6|5075.5|5072.5|0
1597878900000|2020-08-19 23:15:00|5075.6|5072.6|5074.8|5071.8|5075.7|5072.7|5074.8|5071.8|0
1597879200000|2020-08-19 23:20:00|5074.9|5071.9|5074.9|5071.9|5075|5072|5073.7|5070.7|0
1597879500000|2020-08-19 23:25:00|5074.8|5071.8|5074.3|5071.3|5075.3|5072.3|5074.2|5071.2|0
1597879800000|2020-08-19 23:30:00|5074.2|5071.2|5069|5066|5074.2|5071.2|5069|5066|0
1597880100000|2020-08-19 23:35:00|5069.1|5066.1|5066.4|5063.4|5069.1|5066.1|5066.3|5063.3|0
1597880400000|2020-08-19 23:40:00|5066.3|5063.3|5066.6|5063.6|5066.9|5063.9|5065.8|5062.8|0
1597880700000|2020-08-19 23:45:00|5066.7|5063.7|5068.4|5065.4|5068.7|5065.7|5066.6|5063.6|0
1597881000000|2020-08-19 23:50:00|5068.1|5065.1|5069|5066|5069.1|5066.1|5067.3|5064.3|0
1597881300000|2020-08-19 23:55:00|5068.9|5065.9|5064.3|5059.3|5068.9|5065.9|5062.5|5059.3|0
1597881600000|2020-08-20 00:00:00|5064|5059|5063.9|5058.9|5064.4|5059.4|5061.1|5056.1|0
1597881900000|2020-08-20 00:05:00|5063.8|5058.8|5058.2|5053.2|5064.3|5059.3|5057.9|5052.9|0
1597882200000|2020-08-20 00:10:00|5058.3|5053.3|5060|5055|5060.8|5055.8|5057|5052|0
1597882500000|2020-08-20 00:15:00|5060.1|5055.1|5063.6|5058.6|5063.8|5058.8|5060.1|5055.1|0
1597882800000|2020-08-20 00:20:00|5063.5|5058.5|5062.9|5057.9|5063.6|5058.6|5062.7|5057.7|0
1597883100000|2020-08-20 00:25:00|5063|5058|5063.1|5058.1|5064.8|5059.8|5062.6|5057.6|0
1597883400000|2020-08-20 00:30:00|5063|5058|5068|5063|5068.1|5063.1|5061.9|5056.9|0
1597883700000|2020-08-20 00:35:00|5067.7|5062.7|5066.1|5061.1|5068.9|5063.9|5066.1|5061.1|0
1597884000000|2020-08-20 00:40:00|5066|5061|5065|5060|5067.5|5062.5|5064.4|5059.4|0
1597884300000|2020-08-20 00:45:00|5064.9|5059.9|5063.4|5058.4|5064.9|5059.9|5062.8|5057.8|0
1597884600000|2020-08-20 00:50:00|5063.3|5058.3|5062.1|5057.1|5066.6|5061.6|5062.1|5057.1|0
1597884900000|2020-08-20 00:55:00|5062.3|5057.3|5065|5060|5065.3|5060.3|5060.9|5055.9|0
1597885200000|2020-08-20 01:00:00|5065.1|5060.1|5062.6|5057.6|5065.4|5060.4|5061.4|5056.4|0
1597885500000|2020-08-20 01:05:00|5062.5|5057.5|5062.5|5057.5|5064.3|5059.3|5062.4|5057.4|0
1597885800000|2020-08-20 01:10:00|5062.4|5057.4|5054.8|5049.8|5062.8|5057.8|5052.7|5047.7|0
1597886100000|2020-08-20 01:15:00|5054.7|5049.7|5055.5|5050.5|5057.3|5052.3|5054|5049|0
1597886400000|2020-08-20 01:20:00|5055.4|5050.4|5051.4|5046.4|5056.7|5051.7|5051.3|5046.3|0
1597886700000|2020-08-20 01:25:00|5051.3|5046.3|5053.1|5048.1|5053.8|5048.8|5051.1|5046.1|0
1597887000000|2020-08-20 01:30:00|5053|5048|5051.8|5046.8|5053.7|5048.7|5051.2|5046.2|0
1597887300000|2020-08-20 01:35:00|5051.7|5046.7|5053.4|5048.4|5054.3|5049.3|5050.2|5045.2|0
1597887600000|2020-08-20 01:40:00|5053.3|5048.3|5051.9|5046.9|5053.3|5048.3|5051.1|5046.1|0
1597887900000|2020-08-20 01:45:00|5051.8|5046.8|5051|5046|5053.8|5048.8|5050.4|5045.4|0
1597888200000|2020-08-20 01:50:00|5051.1|5046.1|5050.8|5045.8|5051.3|5046.3|5048.7|5043.7|0
1597888500000|2020-08-20 01:55:00|5050.7|5045.7|5049.1|5044.1|5050.8|5045.8|5048.5|5043.5|0
1597888800000|2020-08-20 02:00:00|5048.9|5043.9|5050.6|5045.6|5051|5046|5047|5042|0
1597889100000|2020-08-20 02:05:00|5050.5|5045.5|5051.2|5046.2|5051.7|5046.7|5049.6|5044.6|0
1597889400000|2020-08-20 02:10:00|5051|5046|5051.7|5046.7|5052.3|5047.3|5049.8|5044.8|0
1597889700000|2020-08-20 02:15:00|5051.5|5046.5|5052.8|5047.8|5053.3|5048.3|5051|5046|0
1597890000000|2020-08-20 02:20:00|5052.6|5047.6|5051.5|5046.5|5052.9|5047.9|5051.1|5046.1|0
1597890300000|2020-08-20 02:25:00|5051.4|5046.4|5051|5046|5051.7|5046.7|5049.6|5044.6|0
1597890600000|2020-08-20 02:30:00|5051.1|5046.1|5041.4|5036.4|5051.1|5046.1|5039.1|5034.1|0
1597890900000|2020-08-20 02:35:00|5041.3|5036.3|5039.3|5034.3|5042.3|5037.3|5038.8|5033.8|0
1597891200000|2020-08-20 02:40:00|5039.2|5034.2|5034.7|5029.7|5039.7|5034.7|5033.1|5028.1|0
1597891500000|2020-08-20 02:45:00|5034.5|5029.5|5038.4|5033.4|5038.9|5033.9|5033.6|5028.6|0
1597891800000|2020-08-20 02:50:00|5038.3|5033.3|5041|5036|5041.6|5036.6|5037.2|5032.2|0
1597892100000|2020-08-20 02:55:00|5040.9|5035.9|5042.6|5037.6|5043.5|5038.5|5040.2|5035.2|0
1597892400000|2020-08-20 03:00:00|5042.5|5037.5|5043.2|5038.2|5044.8|5039.8|5042|5037|0
1597892700000|2020-08-20 03:05:00|5043.1|5038.1|5041.9|5036.9|5043.4|5038.4|5041.6|5036.6|0
1597893000000|2020-08-20 03:10:00|5041.7|5036.7|5043.9|5038.9|5044.2|5039.2|5040.5|5035.5|0
1597893300000|2020-08-20 03:15:00|5043.7|5038.7|5042.3|5037.3|5044.4|5039.4|5041.8|5036.8|0
1597893600000|2020-08-20 03:20:00|5042.1|5037.1|5043.9|5038.9|5044.1|5039.1|5040|5035|0
1597893900000|2020-08-20 03:25:00|5044|5039|5045.7|5040.7|5046.1|5041.1|5043.5|5038.5|0
1597894200000|2020-08-20 03:30:00|5045.5|5040.5|5043.9|5038.9|5045.5|5040.5|5042.4|5037.4|0
1597894500000|2020-08-20 03:35:00|5044|5039|5043|5038|5044.2|5039.2|5042.5|5037.5|0
1597894800000|2020-08-20 03:40:00|5042.9|5037.9|5043.7|5038.7|5044.4|5039.4|5042.1|5037.1|0
1597895100000|2020-08-20 03:45:00|5044|5039|5043.7|5038.7|5044.5|5039.5|5043.2|5038.2|0
1597895400000|2020-08-20 03:50:00|5043.8|5038.8|5045|5040|5045.1|5040.1|5041.5|5036.5|0
1597895700000|2020-08-20 03:55:00|5045.1|5040.1|5048.5|5043.5|5049.9|5044.9|5045.1|5040.1|0
1597896000000|2020-08-20 04:00:00|5048.6|5043.6|5048.5|5043.5|5049.5|5044.5|5047.4|5042.4|0
1597896300000|2020-08-20 04:05:00|5048.6|5043.6|5050.3|5045.3|5050.5|5045.5|5048.6|5043.6|0
1597896600000|2020-08-20 04:10:00|5050.2|5045.2|5051.3|5046.3|5051.5|5046.5|5049.3|5044.3|0
1597896900000|2020-08-20 04:15:00|5051.4|5046.4|5050.6|5045.6|5052.6|5047.6|5050.5|5045.5|0
1597897200000|2020-08-20 04:20:00|5050.8|5045.8|5049.2|5044.2|5050.8|5045.8|5048.7|5043.7|0
1597897500000|2020-08-20 04:25:00|5049.1|5044.1|5050.7|5045.7|5052|5047|5049.1|5044.1|0
1597897800000|2020-08-20 04:30:00|5050.8|5045.8|5050.6|5045.6|5051.7|5046.7|5050|5045|0
1597898100000|2020-08-20 04:35:00|5050.4|5045.4|5049.3|5044.3|5050.7|5045.7|5049.1|5044.1|0
1597898400000|2020-08-20 04:40:00|5049.2|5044.2|5049.6|5044.6|5050.7|5045.7|5049.1|5044.1|0
1597898700000|2020-08-20 04:45:00|5049.7|5044.7|5048.7|5043.7|5050.1|5045.1|5048.5|5043.5|0
1597899000000|2020-08-20 04:50:00|5048.5|5043.5|5046.1|5041.1|5048.8|5043.8|5046|5041|0
1597899300000|2020-08-20 04:55:00|5046.4|5041.4|5046.5|5041.5|5048.7|5043.7|5045.8|5040.8|0
1597899600000|2020-08-20 05:00:00|5046.4|5041.4|5048.8|5043.8|5049.4|5044.4|5046|5041|0
1597899900000|2020-08-20 05:05:00|5048.9|5043.9|5053.5|5048.5|5053.7|5048.7|5048.8|5043.8|0
1597900200000|2020-08-20 05:10:00|5053.6|5048.6|5053.1|5048.1|5054.4|5049.4|5052.6|5047.6|0
1597900500000|2020-08-20 05:15:00|5053.2|5048.2|5056.4|5051.4|5056.8|5051.8|5052.6|5047.6|0
1597900800000|2020-08-20 05:20:00|5056.3|5051.3|5056.7|5051.7|5059.8|5054.8|5055.8|5050.8|0
1597901100000|2020-08-20 05:25:00|5056.8|5051.8|5056.4|5051.4|5058|5053|5055.5|5050.5|0
1597901400000|2020-08-20 05:30:00|5056.3|5051.3|5054.8|5049.8|5057|5052|5054.3|5049.3|0
1597901700000|2020-08-20 05:35:00|5054.9|5049.9|5054.6|5049.6|5055.8|5050.8|5054|5049|0
1597902000000|2020-08-20 05:40:00|5054.3|5049.3|5052.3|5047.3|5054.9|5049.9|5051.6|5046.6|0
1597902300000|2020-08-20 05:45:00|5052.4|5047.4|5054.7|5049.7|5055.8|5050.8|5052.3|5047.3|0
1597902600000|2020-08-20 05:50:00|5054.8|5049.8|5054.6|5049.6|5056.7|5051.7|5054.5|5049.5|0
1597902900000|2020-08-20 05:55:00|5054.5|5049.5|5053.9|5048.9|5055|5050|5051.4|5046.4|0
1597903200000|2020-08-20 06:00:00|5053.8|5048.8|5055|5050|5059.1|5054.1|5053.3|5048.3|0
1597903500000|2020-08-20 06:05:00|5054.9|5049.9|5056.7|5051.7|5058.7|5053.7|5054.9|5049.9|0
1597903800000|2020-08-20 06:10:00|5056.9|5051.9|5056.6|5051.6|5058|5053|5055.5|5050.5|0
1597904100000|2020-08-20 06:15:00|5056.7|5051.7|5058.4|5053.4|5058.4|5053.4|5055.7|5050.7|0
1597904400000|2020-08-20 06:20:00|5058.6|5053.6|5055.9|5050.9|5058.6|5053.6|5055.5|5050.5|0
1597904700000|2020-08-20 06:25:00|5056.1|5051.1|5055.9|5050.9|5056.8|5051.8|5054.4|5049.4|0
1597905000000|2020-08-20 06:30:00|5055.8|5050.8|5058.3|5053.3|5060.4|5055.4|5055.5|5050.5|0
1597905300000|2020-08-20 06:35:00|5058.1|5053.1|5057.8|5052.8|5060.6|5055.6|5057.4|5052.4|0
1597905600000|2020-08-20 06:40:00|5057.7|5052.7|5058|5053|5059.3|5054.3|5057.4|5052.4|0
1597905900000|2020-08-20 06:45:00|5058.1|5053.1|5050.9|5045.9|5058.3|5053.3|5050.5|5045.5|0
1597906200000|2020-08-20 06:50:00|5051.1|5046.1|5054.8|5049.8|5054.8|5049.8|5050.8|5045.8|0
1597906500000|2020-08-20 06:55:00|5055|5050|5054.4|5049.4|5055.2|5050.2|5052.8|5047.8|0
1597906800000|2020-08-20 07:00:00|5054.1|5049.1|5052.9|5047.9|5056.1|5051.1|5049.3|5044.3|0
1597907100000|2020-08-20 07:05:00|5052.7|5047.7|5058|5053|5059.1|5054.1|5051.2|5046.2|0
1597907400000|2020-08-20 07:10:00|5057.9|5052.9|5054.9|5049.9|5059.2|5054.2|5054.1|5049.1|0
1597907700000|2020-08-20 07:15:00|5055|5050|5055.9|5050.9|5057.4|5052.4|5054.3|5049.3|0
1597908000000|2020-08-20 07:20:00|5056.3|5051.3|5061.6|5056.6|5062|5057|5055.8|5050.8|0
1597908300000|2020-08-20 07:25:00|5061.7|5056.7|5060.2|5055.2|5061.8|5056.8|5059.1|5054.1|0
1597908600000|2020-08-20 07:30:00|5060.1|5055.1|5060.7|5055.7|5062|5057|5059.1|5054.1|0
1597908900000|2020-08-20 07:35:00|5060.4|5055.4|5063.3|5058.3|5063.8|5058.8|5060.2|5055.2|0
1597909200000|2020-08-20 07:40:00|5063.4|5058.4|5062.9|5057.9|5064.6|5059.6|5062|5057|0
1597909500000|2020-08-20 07:45:00|5062.8|5057.8|5059.6|5054.6|5063.7|5058.7|5059.5|5054.5|0
1597909800000|2020-08-20 07:50:00|5059.7|5054.7|5060.9|5055.9|5061.3|5056.3|5058.5|5053.5|0
1597910100000|2020-08-20 07:55:00|5061|5056|5060.1|5055.1|5062.8|5057.8|5059.4|5054.4|0
1597910400000|2020-08-20 08:00:00|5060.2|5055.2|5063.4|5060.4|5065.1|5062.1|5054.3|5051.3|0
1597910700000|2020-08-20 08:05:00|5063.1|5060.1|5064.1|5061.1|5065.3|5062.3|5061.5|5058.5|0
1597911000000|2020-08-20 08:10:00|5064.2|5061.2|5063.9|5060.9|5064.5|5061.5|5063.3|5060.3|0
1597911300000|2020-08-20 08:15:00|5063.6|5060.6|5062.2|5059.2|5064.3|5061.3|5060.8|5057.8|0
1597911600000|2020-08-20 08:20:00|5062.1|5059.1|5059.5|5056.5|5062.3|5059.3|5057.3|5054.3|0
1597911900000|2020-08-20 08:25:00|5059.2|5056.2|5057.9|5054.9|5060.1|5057.1|5054.7|5051.7|0
1597912200000|2020-08-20 08:30:00|5057.7|5054.7|5054.8|5051.8|5058|5055|5052.5|5049.5|0
1597912500000|2020-08-20 08:35:00|5054.9|5051.9|5058.4|5055.4|5061.3|5058.3|5054.7|5051.7|0
1597912800000|2020-08-20 08:40:00|5058.3|5055.3|5060.2|5057.2|5060.5|5057.5|5057.9|5054.9|0
1597913100000|2020-08-20 08:45:00|5059.7|5056.7|5060.8|5057.8|5061.2|5058.2|5059.5|5056.5|0
1597913400000|2020-08-20 08:50:00|5060.9|5057.9|5062.9|5059.9|5063|5060|5060.2|5057.2|0
1597913700000|2020-08-20 08:55:00|5063.5|5060.5|5064.9|5061.9|5064.9|5061.9|5060.9|5057.9|0
1597914000000|2020-08-20 09:00:00|5064.8|5061.8|5065.9|5062.9|5066.7|5063.7|5064.7|5061.7|0
1597914300000|2020-08-20 09:05:00|5065.8|5062.8|5066|5063|5066.3|5063.3|5065.2|5062.2|0
1597914600000|2020-08-20 09:10:00|5065.7|5062.7|5065.3|5062.3|5066|5063|5065|5062|0
1597914900000|2020-08-20 09:15:00|5065|5062|5065.5|5062.5|5066.7|5063.7|5064.3|5061.3|0
1597915200000|2020-08-20 09:20:00|5065.3|5062.3|5063.4|5060.4|5066.1|5063.1|5063.4|5060.4|0
1597915500000|2020-08-20 09:25:00|5063|5060|5064.7|5061.7|5065.2|5062.2|5063|5060|0
1597915800000|2020-08-20 09:30:00|5065.2|5062.2|5064.7|5061.7|5065.9|5062.9|5064|5061|0
1597916100000|2020-08-20 09:35:00|5064.6|5061.6|5066|5063|5066.7|5063.7|5063.9|5060.9|0
1597916400000|2020-08-20 09:40:00|5066.5|5063.5|5067.1|5064.1|5067.2|5064.2|5065.5|5062.5|0
1597916700000|2020-08-20 09:45:00|5067.2|5064.2|5068.1|5065.1|5068.4|5065.4|5066.2|5063.2|0
1597917000000|2020-08-20 09:50:00|5067.5|5064.5|5068.9|5065.9|5069.3|5066.3|5066.9|5063.9|0
1597917300000|2020-08-20 09:55:00|5068.8|5065.8|5069.3|5066.3|5072.7|5069.7|5068.7|5065.7|0
1597917600000|2020-08-20 10:00:00|5069.9|5066.9|5071.5|5068.5|5072|5069|5068.5|5065.5|0
1597917900000|2020-08-20 10:05:00|5070.4|5067.4|5073.7|5070.7|5074.2|5071.2|5069.6|5066.6|0
1597918200000|2020-08-20 10:10:00|5073.8|5070.8|5075.5|5072.5|5076.3|5073.3|5073.3|5070.3|0
1597918500000|2020-08-20 10:15:00|5075.3|5072.3|5078.9|5075.9|5079.4|5076.4|5075.3|5072.3|0
1597918800000|2020-08-20 10:20:00|5077.7|5074.7|5078.7|5075.7|5078.7|5075.7|5076.8|5073.8|0
1597919100000|2020-08-20 10:25:00|5078.3|5075.3|5079.6|5076.6|5080|5077|5077.3|5074.3|0
1597919400000|2020-08-20 10:30:00|5079.7|5076.7|5076.5|5073.5|5079.7|5076.7|5076.4|5073.4|0
1597919700000|2020-08-20 10:35:00|5076.6|5073.6|5078.7|5075.7|5084|5081|5075.9|5072.9|0
1597920000000|2020-08-20 10:40:00|5078.3|5075.3|5067.1|5064.1|5080|5077|5066.6|5063.6|0
1597920300000|2020-08-20 10:45:00|5067.5|5064.5|5069.5|5066.5|5071|5068|5065.1|5062.1|0
1597920600000|2020-08-20 10:50:00|5069.7|5066.7|5076.5|5073.5|5076.9|5073.9|5067.2|5064.2|0
1597920900000|2020-08-20 10:55:00|5078|5075|5080.2|5077.2|5083.2|5080.2|5076.8|5073.8|0
1597921200000|2020-08-20 11:00:00|5075.9|5072.9|5073.9|5070.9|5079.9|5076.9|5070|5067|0
1597921500000|2020-08-20 11:05:00|5073.8|5070.8|5075.9|5072.9|5078.5|5075.5|5073|5070|0
1597921800000|2020-08-20 11:10:00|5076.1|5073.1|5081|5078|5081.5|5078.5|5075.8|5072.8|0
1597922100000|2020-08-20 11:15:00|5080.4|5077.4|5076.9|5073.9|5083.1|5080.1|5076.4|5073.4|0
1597922400000|2020-08-20 11:20:00|5077|5074|5077.8|5074.8|5078.9|5075.9|5075.2|5072.2|0
1597922700000|2020-08-20 11:25:00|5077.7|5074.7|5080.5|5077.5|5080.8|5077.8|5076.5|5073.5|0
1597923000000|2020-08-20 11:30:00|5080.6|5077.6|5086.8|5083.8|5088.1|5085.1|5080.4|5077.4|0
1597923300000|2020-08-20 11:35:00|5086.9|5083.9|5087.5|5084.5|5090.2|5087.2|5086.9|5083.9|0
1597923600000|2020-08-20 11:40:00|5087.6|5084.6|5084.9|5081.9|5089.4|5086.4|5084.6|5081.6|0
1597923900000|2020-08-20 11:45:00|5085.2|5082.2|5083.9|5080.9|5086.8|5083.8|5083.9|5080.9|0
1597924200000|2020-08-20 11:50:00|5084|5081|5079|5076|5084|5081|5078.6|5075.6|0
1597924500000|2020-08-20 11:55:00|5079.3|5076.3|5080.8|5077.8|5081.1|5078.1|5079|5076|0
1597924800000|2020-08-20 12:00:00|5080.9|5077.9|5080.3|5077.3|5081.9|5078.9|5080|5077|0
1597925100000|2020-08-20 12:05:00|5080.5|5077.5|5076.9|5073.9|5081.3|5078.3|5075.4|5072.4|0
1597925400000|2020-08-20 12:10:00|5077|5074|5077.3|5074.3|5079.4|5076.4|5077|5074|0
1597925700000|2020-08-20 12:15:00|5077.2|5074.2|5073.4|5070.4|5077.8|5074.8|5073.4|5070.4|0
1597926000000|2020-08-20 12:20:00|5073.5|5070.5|5075.9|5072.9|5075.9|5072.9|5073|5070|0
1597926300000|2020-08-20 12:25:00|5075.8|5072.8|5074.7|5071.7|5075.9|5072.9|5074.3|5071.3|0
1597926600000|2020-08-20 12:30:00|5074.6|5071.6|5069.8|5066.8|5074.8|5071.8|5069.8|5066.8|0
1597926900000|2020-08-20 12:35:00|5069.4|5066.4|5068.2|5065.2|5069.6|5066.6|5066.6|5063.6|0
1597927200000|2020-08-20 12:40:00|5068.4|5065.4|5069.6|5066.6|5069.9|5066.9|5067.4|5064.4|0
1597927500000|2020-08-20 12:45:00|5069.8|5066.8|5069.9|5066.9|5070.5|5067.5|5068.9|5065.9|0
1597927800000|2020-08-20 12:50:00|5069.8|5066.8|5069.8|5066.8|5071.3|5068.3|5069.4|5066.4|0
1597928100000|2020-08-20 12:55:00|5069.9|5066.9|5070.4|5067.4|5070.8|5067.8|5067.6|5064.6|0
1597928400000|2020-08-20 13:00:00|5070.5|5067.5|5066.8|5063.8|5072.1|5069.1|5066.8|5063.8|0
1597928700000|2020-08-20 13:05:00|5066.9|5063.9|5063.6|5060.6|5067.8|5064.8|5063.6|5060.6|0
1597929000000|2020-08-20 13:10:00|5063.8|5060.8|5061.7|5058.7|5066.8|5063.8|5061.7|5058.7|0
1597929300000|2020-08-20 13:15:00|5061.8|5058.8|5062.8|5059.8|5064.7|5061.7|5060.7|5057.7|0
1597929600000|2020-08-20 13:20:00|5063.1|5060.1|5059.8|5056.8|5063.2|5060.2|5059.1|5056.1|0
1597929900000|2020-08-20 13:25:00|5059.9|5056.9|5056.6|5053.6|5061.3|5058.3|5055.3|5052.3|0
1597930200000|2020-08-20 13:30:00|5055.7|5052.7|5073.9|5072.1|5074.2|5072.4|5046.5|5044.7|0
1597930500000|2020-08-20 13:35:00|5074.5|5072.7|5078.6|5076.8|5090.7|5088.9|5072.1|5070.3|0
1597930800000|2020-08-20 13:40:00|5077.2|5075.4|5098.3|5096.5|5098.6|5096.8|5075.3|5073.5|0
1597931100000|2020-08-20 13:45:00|5098.6|5096.8|5105.5|5103.7|5109.5|5107.7|5096.8|5095|0
1597931400000|2020-08-20 13:50:00|5105.4|5103.6|5113.7|5111.9|5114.6|5112.8|5098.5|5096.7|0
1597931700000|2020-08-20 13:55:00|5113.6|5111.8|5115.5|5113.7|5121.2|5119.4|5112.9|5111.1|0
1597932000000|2020-08-20 14:00:00|5117.3|5115.5|5115.1|5113.3|5121.6|5119.8|5109.9|5108.1|0
1597932300000|2020-08-20 14:05:00|5115.3|5113.5|5116.2|5114.4|5125.3|5123.5|5115.3|5113.5|0
1597932600000|2020-08-20 14:10:00|5116.3|5114.5|5108.5|5106.7|5118.8|5117|5106.3|5104.5|0
1597932900000|2020-08-20 14:15:00|5108.6|5106.8|5107.7|5105.9|5114.1|5112.3|5104.9|5103.1|0
1597933200000|2020-08-20 14:20:00|5107.6|5105.8|5098.7|5096.9|5109.1|5107.3|5096.5|5094.7|0
1597933500000|2020-08-20 14:25:00|5098.8|5097|5105.4|5103.6|5108.3|5106.5|5098.5|5096.7|0
1597933800000|2020-08-20 14:30:00|5105.6|5103.8|5108|5106.2|5108.7|5106.9|5103.3|5101.5|0
1597934100000|2020-08-20 14:35:00|5108.4|5106.6|5101.1|5099.3|5109|5107.2|5100.3|5098.5|0
1597934400000|2020-08-20 14:40:00|5101.8|5100|5107.6|5105.8|5107.6|5105.8|5099.6|5097.8|0
1597934700000|2020-08-20 14:45:00|5107.9|5106.1|5112.3|5110.5|5113.2|5111.4|5103.6|5101.8|0
1597935000000|2020-08-20 14:50:00|5112.5|5110.7|5120.4|5118.6|5120.9|5119.1|5112.5|5110.7|0
1597935300000|2020-08-20 14:55:00|5120.2|5118.4|5133.1|5131.3|5135.5|5133.7|5120|5118.2|0
1597935600000|2020-08-20 15:00:00|5133.3|5131.5|5138.3|5136.5|5138.3|5136.5|5126.6|5124.8|0
1597935900000|2020-08-20 15:05:00|5137.9|5136.1|5127.8|5126|5138.7|5136.9|5124.4|5122.6|0
1597936200000|2020-08-20 15:10:00|5127.6|5125.8|5139.3|5137.5|5142.7|5140.9|5124.7|5122.9|0
1597936500000|2020-08-20 15:15:00|5139.2|5137.4|5134.6|5132.8|5141.4|5139.6|5130.2|5128.4|0
1597936800000|2020-08-20 15:20:00|5134.7|5132.9|5143|5141.2|5144.2|5142.4|5133.1|5131.3|0
1597937100000|2020-08-20 15:25:00|5143.1|5141.3|5156.5|5154.7|5157|5155.2|5143.1|5141.3|0
1597937400000|2020-08-20 15:30:00|5156.7|5154.9|5153.2|5151.4|5158|5156.2|5151.4|5149.6|0
1597937700000|2020-08-20 15:35:00|5153.6|5151.8|5160.1|5158.3|5161.6|5159.8|5153.1|5151.3|0
1597938000000|2020-08-20 15:40:00|5160.2|5158.4|5159.8|5158|5160.8|5159|5154.8|5153|0
1597938300000|2020-08-20 15:45:00|5160|5158.2|5154.5|5152.7|5161.8|5160|5154.3|5152.5|0
1597938600000|2020-08-20 15:50:00|5154.7|5152.9|5161.6|5159.8|5161.7|5159.9|5152.7|5150.9|0
1597938900000|2020-08-20 15:55:00|5161.7|5159.9|5161.8|5160|5165.9|5164.1|5158.6|5156.8|0
1597939200000|2020-08-20 16:00:00|5162|5160.2|5158.9|5157.1|5162.4|5160.6|5156.2|5154.4|0
1597939500000|2020-08-20 16:05:00|5158.6|5156.8|5157.8|5156|5165.5|5163.7|5157.1|5155.3|0
1597939800000|2020-08-20 16:10:00|5157.9|5156.1|5162.2|5160.4|5164|5162.2|5157.6|5155.8|0
1597940100000|2020-08-20 16:15:00|5162.3|5160.5|5156.1|5154.3|5164.7|5162.9|5156|5154.2|0
1597940400000|2020-08-20 16:20:00|5156.3|5154.5|5160.4|5158.6|5161.9|5160.1|5156.3|5154.5|0
1597940700000|2020-08-20 16:25:00|5160.7|5158.9|5154.8|5153|5162.9|5161.1|5154.1|5152.3|0
1597941000000|2020-08-20 16:30:00|5154.7|5152.9|5152.1|5150.3|5157.4|5155.6|5150.3|5148.5|0
1597941300000|2020-08-20 16:35:00|5152.4|5150.6|5156|5154.2|5156.4|5154.6|5151.1|5149.3|0
1597941600000|2020-08-20 16:40:00|5156.1|5154.3|5156|5154.2|5156.9|5155.1|5153.8|5152|0
1597941900000|2020-08-20 16:45:00|5155.9|5154.1|5152.3|5150.5|5159.4|5157.6|5151.7|5149.9|0
1597942200000|2020-08-20 16:50:00|5152.2|5150.4|5156.6|5154.8|5156.6|5154.8|5149.6|5147.8|0
1597942500000|2020-08-20 16:55:00|5156.9|5155.1|5155.9|5154.1|5161|5159.2|5154.1|5152.3|0
1597942800000|2020-08-20 17:00:00|5156|5154.2|5154.7|5152.9|5162.7|5160.9|5154.6|5152.8|0
1597943100000|2020-08-20 17:05:00|5155|5153.2|5152.1|5150.3|5157|5155.2|5149.2|5147.4|0
1597943400000|2020-08-20 17:10:00|5151.9|5150.1|5154.8|5153|5155.7|5153.9|5151.3|5149.5|0
1597943700000|2020-08-20 17:15:00|5154.9|5153.1|5159.5|5157.7|5159.7|5157.9|5153.8|5152|0
1597944000000|2020-08-20 17:20:00|5159.3|5157.5|5161.6|5159.8|5162.1|5160.3|5158.4|5156.6|0
1597944300000|2020-08-20 17:25:00|5161.7|5159.9|5163.2|5161.4|5163.8|5162|5159.8|5158|0
1597944600000|2020-08-20 17:30:00|5163.3|5161.5|5163|5161.2|5164.8|5163|5161.7|5159.9|0
1597944900000|2020-08-20 17:35:00|5162.9|5161.1|5160.1|5158.3|5163.4|5161.6|5159.7|5157.9|0
1597945200000|2020-08-20 17:40:00|5160|5158.2|5159.7|5157.9|5161.3|5159.5|5158.5|5156.7|0
1597945500000|2020-08-20 17:45:00|5159.8|5158|5148.2|5146.4|5160.1|5158.3|5143.5|5141.7|0
1597945800000|2020-08-20 17:50:00|5148.5|5146.7|5151.7|5149.9|5153.5|5151.7|5146.3|5144.5|0
1597946100000|2020-08-20 17:55:00|5151.6|5149.8|5159.2|5157.4|5161|5159.2|5151.2|5149.4|0
1597946400000|2020-08-20 18:00:00|5159|5157.2|5162.6|5160.8|5164|5162.2|5158.7|5156.9|0
1597946700000|2020-08-20 18:05:00|5162.7|5160.9|5161.2|5159.4|5162.9|5161.1|5159.6|5157.8|0
1597947000000|2020-08-20 18:10:00|5161.3|5159.5|5158.5|5156.7|5161.9|5160.1|5157.9|5156.1|0
1597947300000|2020-08-20 18:15:00|5158.8|5157|5163.3|5161.5|5163.7|5161.9|5157.4|5155.6|0
1597947600000|2020-08-20 18:20:00|5163.1|5161.3|5169.6|5167.8|5171.3|5169.5|5162.4|5160.6|0
1597947900000|2020-08-20 18:25:00|5169.7|5167.9|5171.4|5169.6|5172|5170.2|5165.8|5164|0
1597948200000|2020-08-20 18:30:00|5171.5|5169.7|5170.6|5168.8|5171.9|5170.1|5169|5167.2|0
1597948500000|2020-08-20 18:35:00|5170.7|5168.9|5169.6|5167.8|5171.8|5170|5168.2|5166.4|0
1597948800000|2020-08-20 18:40:00|5169.5|5167.7|5175|5173.2|5176.1|5174.3|5167.5|5165.7|0
1597949100000|2020-08-20 18:45:00|5174.9|5173.1|5178.6|5176.8|5182.4|5180.6|5174.7|5172.9|0
1597949400000|2020-08-20 18:50:00|5178.5|5176.7|5180.3|5178.5|5182.5|5180.7|5176.2|5174.4|0
1597949700000|2020-08-20 18:55:00|5180.2|5178.4|5184.1|5182.3|5185.3|5183.5|5178.9|5177.1|0
1597950000000|2020-08-20 19:00:00|5184|5182.2|5187.1|5185.3|5188|5186.2|5183.7|5181.9|0
1597950300000|2020-08-20 19:05:00|5187|5185.2|5190.6|5188.8|5190.6|5188.8|5185.6|5183.8|0
1597950600000|2020-08-20 19:10:00|5191.2|5189.4|5188.6|5186.8|5191.8|5190|5186|5184.2|0
1597950900000|2020-08-20 19:15:00|5189|5187.2|5182.4|5180.6|5190|5188.2|5182.4|5180.6|0
1597951200000|2020-08-20 19:20:00|5182.3|5180.5|5178.8|5177|5184.6|5182.8|5174.4|5172.6|0
1597951500000|2020-08-20 19:25:00|5178.9|5177.1|5181.8|5180|5182.5|5180.7|5175.8|5174|0
1597951800000|2020-08-20 19:30:00|5181.7|5179.9|5182.4|5180.6|5185.2|5183.4|5177.2|5175.4|0
1597952100000|2020-08-20 19:35:00|5182.8|5181|5189.5|5187.7|5189.7|5187.9|5181.3|5179.5|0
1597952400000|2020-08-20 19:40:00|5189.4|5187.6|5192.4|5190.6|5193.8|5192|5187.8|5186|0
1597952700000|2020-08-20 19:45:00|5192.3|5190.5|5189.5|5187.7|5195.6|5193.8|5189.4|5187.6|0
1597953000000|2020-08-20 19:50:00|5188.7|5186.9|5188.3|5186.5|5193.1|5191.3|5185.8|5184|0
1597953300000|2020-08-20 19:55:00|5188.5|5186.7|5185.6|5183.8|5191.8|5190|5184.6|5182.8|0
1597953600000|2020-08-20 20:00:00|5186.2|5183.2|5189.8|5186.8|5191|5188|5183.9|5180.9|0
1597953900000|2020-08-20 20:05:00|5189.5|5186.5|5189.8|5186.8|5190.8|5187.8|5188.4|5185.4|0
1597954200000|2020-08-20 20:10:00|5189.7|5186.7|5188.6|5185.6|5190.1|5187.1|5188|5185|0
1597954500000|2020-08-20 20:15:00|5188|5185|5188.5|5185.5|5189.9|5186.9|5187.9|5184.9|0
1597954800000|2020-08-20 20:20:00|5187.6|5184.6|5190.2|5187.2|5190.2|5187.2|5187.5|5184.5|0
1597955100000|2020-08-20 20:25:00|5190.1|5187.1|5190.7|5187.7|5190.7|5187.7|5189.6|5186.6|0
1597955400000|2020-08-20 20:30:00|5190.8|5187.8|5192.5|5189.5|5192.8|5189.8|5190.7|5187.7|0
1597955700000|2020-08-20 20:35:00|5192.4|5189.4|5192.5|5189.5|5194.1|5191.1|5192.3|5189.3|0
1597956000000|2020-08-20 20:40:00|5192.7|5189.7|5193.2|5190.2|5193.5|5190.5|5191.9|5188.9|0
1597956300000|2020-08-20 20:45:00|5193.1|5190.1|5192.3|5189.3|5193.1|5190.1|5192.2|5189.2|0
1597956600000|2020-08-20 20:50:00|5192|5189|5193.7|5190.7|5193.8|5190.8|5192|5189|0
1597956900000|2020-08-20 20:55:00|5193.8|5190.8|5193.2|5190.2|5193.8|5190.8|5192.6|5189.6|0
1597957200000|2020-08-20 21:00:00|5193.3|5190.3|5193.5|5190.5|5193.7|5190.7|5193.2|5190.2|0
1597957500000|2020-08-20 21:05:00|5193.4|5190.4|5193.2|5190.2|5193.6|5190.6|5192.9|5189.9|0
1597957800000|2020-08-20 21:10:00|5193.3|5190.3|5191.2|5188.2|5193.3|5190.3|5190.9|5187.9|0
1597958100000|2020-08-20 21:15:00|5191.3|5188.3|5191.5|5188.5|5192.2|5189.2|5191.3|5188.3|0
1597958400000|2020-08-20 21:20:00|5191.6|5188.6|5190.7|5187.7|5191.7|5188.7|5190|5187|0
1597958700000|2020-08-20 21:25:00|5190.8|5187.8|5190.9|5187.9|5191.3|5188.3|5190.6|5187.6|0
1597959000000|2020-08-20 21:30:00|5191|5188|5191|5188|5191|5188|5190.6|5187.6|0
1597959300000|2020-08-20 21:35:00|5190.9|5187.9|5191.1|5188.1|5191.3|5188.3|5190.7|5187.7|0
1597959600000|2020-08-20 21:40:00|5191.2|5188.2|5191.4|5188.4|5191.4|5188.4|5190.9|5187.9|0
1597959900000|2020-08-20 21:45:00|5192.1|5189.1|5190.7|5187.7|5192.1|5189.1|5190.6|5187.6|0
1597960200000|2020-08-20 21:50:00|5190.8|5187.8|5191.5|5188.5|5191.6|5188.6|5190.7|5187.7|0
1597960500000|2020-08-20 21:55:00|5191.4|5188.4|5194|5191|5194|5191|5191.3|5188.3|0
1597960800000|2020-08-20 22:00:00|5194.1|5191.1|5192.7|5189.7|5194.2|5191.2|5192.6|5189.6|0
1597961100000|2020-08-20 22:05:00|5192.8|5189.8|5193|5190|5193.2|5190.2|5192.7|5189.7|0
1597961400000|2020-08-20 22:10:00|5192.9|5189.9|5193.2|5190.2|5193.5|5190.5|5192.7|5189.7|0
1597961700000|2020-08-20 22:15:00|5193.4|5190.4|5193.8|5190.8|5194.1|5191.1|5193.4|5190.4|0
1597962000000|2020-08-20 22:20:00|5193.7|5190.7|5194|5191|5194|5191|5193.5|5190.5|0
1597962300000|2020-08-20 22:25:00|5194.1|5191.1|5195.6|5192.6|5196|5193|5194|5191|0
1597962600000|2020-08-20 22:30:00|5195.5|5192.5|5197.2|5194.2|5197.2|5194.2|5195.5|5192.5|0
1597962900000|2020-08-20 22:35:00|5197.3|5194.3|5198.2|5195.2|5198.4|5195.4|5197|5194|0
1597963200000|2020-08-20 22:40:00|5198.3|5195.3|5196.1|5193.1|5198.4|5195.4|5195.7|5192.7|0
1597963500000|2020-08-20 22:45:00|5196.2|5193.2|5196.8|5193.8|5196.9|5193.9|5196.1|5193.1|0
1597963800000|2020-08-20 22:50:00|5196.9|5193.9|5196.9|5193.9|5197.2|5194.2|5196.5|5193.5|0
1597964100000|2020-08-20 22:55:00|5197|5194|5194.8|5191.8|5197|5194|5194.7|5191.7|0
1597964400000|2020-08-20 23:00:00|5194.9|5191.9|5195.4|5192.4|5195.4|5192.4|5194.6|5191.6|0
1597964700000|2020-08-20 23:05:00|5195.5|5192.5|5195.9|5192.9|5196|5193|5195.5|5192.5|0
1597965000000|2020-08-20 23:10:00|5195.8|5192.8|5195.1|5192.1|5195.8|5192.8|5194.9|5191.9|0
1597965300000|2020-08-20 23:15:00|5195.2|5192.2|5195.2|5192.2|5195.4|5192.4|5195|5192|0
1597965600000|2020-08-20 23:20:00|5195.3|5192.3|5195.2|5192.2|5195.3|5192.3|5195|5192|0
1597965900000|2020-08-20 23:25:00|5195.5|5192.5|5196.4|5193.4|5196.5|5193.5|5195.4|5192.4|0
1597966200000|2020-08-20 23:30:00|5196.3|5193.3|5196.5|5193.5|5196.9|5193.9|5196.2|5193.2|0
1597966500000|2020-08-20 23:35:00|5196.4|5193.4|5196.3|5193.3|5197.5|5194.5|5196.3|5193.3|0
1597966800000|2020-08-20 23:40:00|5196.4|5193.4|5195.2|5192.2|5196.4|5193.4|5195.1|5192.1|0
1597967100000|2020-08-20 23:45:00|5195.1|5192.1|5194.9|5191.9|5195.4|5192.4|5194.6|5191.6|0
1597967400000|2020-08-20 23:50:00|5195|5192|5195.1|5192.1|5195.6|5192.6|5194.6|5191.6|0
1597967700000|2020-08-20 23:55:00|5195.3|5192.3|5197.7|5192.7|5197.7|5193.8|5194.9|5191.9|0
1597968000000|2020-08-21 00:00:00|5197.8|5192.8|5202.9|5197.9|5203.8|5198.8|5197.8|5192.8|0
1597968300000|2020-08-21 00:05:00|5203.2|5198.2|5201.3|5196.3|5203.8|5198.8|5201|5196|0
1597968600000|2020-08-21 00:10:00|5201.4|5196.4|5204|5199|5205.2|5200.2|5201.3|5196.3|0
1597968900000|2020-08-21 00:15:00|5203.9|5198.9|5206.1|5201.1|5206.2|5201.2|5203.5|5198.5|0
1597969200000|2020-08-21 00:20:00|5206.2|5201.2|5204.5|5199.5|5206.8|5201.8|5204.1|5199.1|0
1597969500000|2020-08-21 00:25:00|5204.7|5199.7|5207.2|5202.2|5207.7|5202.7|5204.7|5199.7|0
1597969800000|2020-08-21 00:30:00|5207.1|5202.1|5205.2|5200.2|5207.3|5202.3|5205|5200|0
1597970100000|2020-08-21 00:35:00|5205.4|5200.4|5205.3|5200.3|5205.7|5200.7|5204.1|5199.1|0
1597970400000|2020-08-21 00:40:00|5205.4|5200.4|5204.4|5199.4|5205.5|5200.5|5204.2|5199.2|0
1597970700000|2020-08-21 00:45:00|5204.3|5199.3|5202.4|5197.4|5205.8|5200.8|5202.4|5197.4|0
1597971000000|2020-08-21 00:50:00|5202.3|5197.3|5204.1|5199.1|5204.3|5199.3|5201.9|5196.9|0
1597971300000|2020-08-21 00:55:00|5204.2|5199.2|5207.7|5202.7|5207.9|5202.9|5204.1|5199.1|0
1597971600000|2020-08-21 01:00:00|5207.9|5202.9|5204.8|5199.8|5210.5|5205.5|5204.7|5199.7|0
1597971900000|2020-08-21 01:05:00|5204.7|5199.7|5202.6|5197.6|5208.2|5203.2|5202.6|5197.6|0
1597972200000|2020-08-21 01:10:00|5202.8|5197.8|5202.8|5197.8|5204.4|5199.4|5201.7|5196.7|0
1597972500000|2020-08-21 01:15:00|5202.9|5197.9|5204.5|5199.5|5205.2|5200.2|5202.7|5197.7|0
1597972800000|2020-08-21 01:20:00|5204.8|5199.8|5201.6|5196.6|5205.5|5200.5|5200.5|5195.5|0
1597973100000|2020-08-21 01:25:00|5201.5|5196.5|5201.2|5196.2|5202.6|5197.6|5200.3|5195.3|0
1597973400000|2020-08-21 01:30:00|5201.3|5196.3|5199.3|5194.3|5201.6|5196.6|5198.8|5193.8|0
1597973700000|2020-08-21 01:35:00|5199.2|5194.2|5199.5|5194.5|5200.7|5195.7|5196.5|5191.5|0
1597974000000|2020-08-21 01:40:00|5199.4|5194.4|5200.8|5195.8|5201.7|5196.7|5198.6|5193.6|0
1597974300000|2020-08-21 01:45:00|5200.6|5195.6|5197.3|5192.3|5202.4|5197.4|5196.1|5191.1|0
1597974600000|2020-08-21 01:50:00|5197.4|5192.4|5200.1|5195.1|5200.1|5195.1|5196.4|5191.4|0
1597974900000|2020-08-21 01:55:00|5200|5195|5198.8|5193.8|5200|5195|5197.7|5192.7|0
1597975200000|2020-08-21 02:00:00|5198.9|5193.9|5200|5195|5200.5|5195.5|5196.8|5191.8|0
1597975500000|2020-08-21 02:05:00|5200.1|5195.1|5199.1|5194.1|5200.6|5195.6|5197.8|5192.8|0
1597975800000|2020-08-21 02:10:00|5199|5194|5196.7|5191.7|5199.1|5194.1|5195.5|5190.5|0
1597976100000|2020-08-21 02:15:00|5196.6|5191.6|5196|5191|5197.4|5192.4|5195.1|5190.1|0
1597976400000|2020-08-21 02:20:00|5195.9|5190.9|5196.6|5191.6|5197.3|5192.3|5195.1|5190.1|0
1597976700000|2020-08-21 02:25:00|5196.5|5191.5|5196.8|5191.8|5197.3|5192.3|5195|5190|0
1597977000000|2020-08-21 02:30:00|5196.7|5191.7|5197.3|5192.3|5197.7|5192.7|5195.7|5190.7|0
1597977300000|2020-08-21 02:35:00|5197.5|5192.5|5196.4|5191.4|5197.6|5192.6|5195.9|5190.9|0
1597977600000|2020-08-21 02:40:00|5196.5|5191.5|5197.1|5192.1|5197.5|5192.5|5195.7|5190.7|0
1597977900000|2020-08-21 02:45:00|5197.2|5192.2|5196.3|5191.3|5197.5|5192.5|5195.7|5190.7|0
1597978200000|2020-08-21 02:50:00|5196.4|5191.4|5199.1|5194.1|5199.5|5194.5|5196|5191|0
1597978500000|2020-08-21 02:55:00|5198.9|5193.9|5199.5|5194.5|5200.3|5195.3|5198.4|5193.4|0
1597978800000|2020-08-21 03:00:00|5199.4|5194.4|5198.9|5193.9|5200|5195|5198.7|5193.7|0
1597979100000|2020-08-21 03:05:00|5199|5194|5201.1|5196.1|5201.3|5196.3|5199|5194|0
1597979400000|2020-08-21 03:10:00|5201|5196|5200.4|5195.4|5201.4|5196.4|5199.5|5194.5|0
1597979700000|2020-08-21 03:15:00|5200.5|5195.5|5201.4|5196.4|5201.5|5196.5|5199.3|5194.3|0
1597980000000|2020-08-21 03:20:00|5201.6|5196.6|5203.1|5198.1|5203.1|5198.1|5200.9|5195.9|0
1597980300000|2020-08-21 03:25:00|5202.9|5197.9|5202.4|5197.4|5203.5|5198.5|5202.3|5197.3|0
1597980600000|2020-08-21 03:30:00|5202.6|5197.6|5202.8|5197.8|5203.5|5198.5|5202|5197|0
1597980900000|2020-08-21 03:35:00|5202.9|5197.9|5202.1|5197.1|5203.3|5198.3|5202|5197|0
1597981200000|2020-08-21 03:40:00|5202|5197|5201.2|5196.2|5202.1|5197.1|5200.1|5195.1|0
1597981500000|2020-08-21 03:45:00|5201.3|5196.3|5200.8|5195.8|5201.7|5196.7|5200.2|5195.2|0
1597981800000|2020-08-21 03:50:00|5200.7|5195.7|5200.5|5195.5|5200.8|5195.8|5198.9|5193.9|0
1597982100000|2020-08-21 03:55:00|5200.4|5195.4|5200.3|5195.3|5200.4|5195.4|5199.5|5194.5|0
1597982400000|2020-08-21 04:00:00|5200.2|5195.2|5203.4|5198.4|5203.6|5198.6|5200|5195|0
1597982700000|2020-08-21 04:05:00|5203.3|5198.3|5202.3|5197.3|5204.2|5199.2|5202.2|5197.2|0
1597983000000|2020-08-21 04:10:00|5202.4|5197.4|5202.7|5197.7|5203.1|5198.1|5201.3|5196.3|0
1597983300000|2020-08-21 04:15:00|5202.8|5197.8|5201.8|5196.8|5203|5198|5201.4|5196.4|0
1597983600000|2020-08-21 04:20:00|5201.7|5196.7|5201.6|5196.6|5202.3|5197.3|5201.4|5196.4|0
1597983900000|2020-08-21 04:25:00|5201.7|5196.7|5201|5196|5201.8|5196.8|5199|5194|0
1597984200000|2020-08-21 04:30:00|5201.1|5196.1|5201.5|5196.5|5202|5197|5200.3|5195.3|0
1597984500000|2020-08-21 04:35:00|5201.4|5196.4|5199.8|5194.8|5201.4|5196.4|5199.8|5194.8|0
1597984800000|2020-08-21 04:40:00|5199.7|5194.7|5200.4|5195.4|5200.9|5195.9|5198.5|5193.5|0
1597985100000|2020-08-21 04:45:00|5200.5|5195.5|5200.7|5195.7|5201|5196|5200.1|5195.1|0
1597985400000|2020-08-21 04:50:00|5200.6|5195.6|5200.7|5195.7|5201.6|5196.6|5200.2|5195.2|0
1597985700000|2020-08-21 04:55:00|5200.8|5195.8|5201.2|5196.2|5201.6|5196.6|5200.7|5195.7|0
1597986000000|2020-08-21 05:00:00|5201.1|5196.1|5201.7|5196.7|5202.3|5197.3|5199.5|5194.5|0
1597986300000|2020-08-21 05:05:00|5202|5197|5200.3|5195.3|5202.6|5197.6|5200.3|5195.3|0
1597986600000|2020-08-21 05:10:00|5200.2|5195.2|5200|5195|5201.2|5196.2|5199.4|5194.4|0
1597986900000|2020-08-21 05:15:00|5199.9|5194.9|5200.2|5195.2|5201.2|5196.2|5199.8|5194.8|0
1597987200000|2020-08-21 05:20:00|5200.3|5195.3|5199.4|5194.4|5200.4|5195.4|5199|5194|0
1597987500000|2020-08-21 05:25:00|5199.3|5194.3|5199.4|5194.4|5200|5195|5198.5|5193.5|0
1597987800000|2020-08-21 05:30:00|5199.5|5194.5|5198.5|5193.5|5199.7|5194.7|5197.5|5192.5|0
1597988100000|2020-08-21 05:35:00|5198.6|5193.6|5197.5|5192.5|5198.7|5193.7|5197.4|5192.4|0
1597988400000|2020-08-21 05:40:00|5197.4|5192.4|5196.4|5191.4|5197.9|5192.9|5196.3|5191.3|0
1597988700000|2020-08-21 05:45:00|5196.3|5191.3|5197.4|5192.4|5197.4|5192.4|5195.6|5190.6|0
1597989000000|2020-08-21 05:50:00|5197.5|5192.5|5197.3|5192.3|5197.6|5192.6|5196.3|5191.3|0
1597989300000|2020-08-21 05:55:00|5197.4|5192.4|5198.1|5193.1|5198.5|5193.5|5197|5192|0
1597989600000|2020-08-21 06:00:00|5198|5193|5195.9|5190.9|5199.1|5194.1|5194.8|5189.8|0
1597989900000|2020-08-21 06:05:00|5196|5191|5196.4|5191.4|5197.3|5192.3|5195.8|5190.8|0
1597990200000|2020-08-21 06:10:00|5196.6|5191.6|5198.2|5193.2|5198.2|5193.2|5195.9|5190.9|0
1597990500000|2020-08-21 06:15:00|5197.9|5192.9|5199.9|5194.9|5199.9|5194.9|5197|5192|0
1597990800000|2020-08-21 06:20:00|5200|5195|5200.4|5195.4|5200.9|5195.9|5199.1|5194.1|0
1597991100000|2020-08-21 06:25:00|5200.3|5195.3|5197.3|5192.3|5201|5196|5197.1|5192.1|0
1597991400000|2020-08-21 06:30:00|5197|5192|5196.8|5191.8|5197.6|5192.6|5196.3|5191.3|0
1597991700000|2020-08-21 06:35:00|5196.5|5191.5|5199.3|5194.3|5199.6|5194.6|5196.1|5191.1|0
1597992000000|2020-08-21 06:40:00|5199.4|5194.4|5199.4|5194.4|5200.6|5195.6|5199.3|5194.3|0
1597992300000|2020-08-21 06:45:00|5199.5|5194.5|5200.2|5195.2|5200.2|5195.2|5197.4|5192.4|0
1597992600000|2020-08-21 06:50:00|5200.3|5195.3|5200.5|5195.5|5200.8|5195.8|5199.7|5194.7|0
1597992900000|2020-08-21 06:55:00|5200.7|5195.7|5199.7|5194.7|5201.1|5196.1|5199.4|5194.4|0
1597993200000|2020-08-21 07:00:00|5199.5|5194.5|5197|5192|5200.7|5195.7|5196.6|5191.6|0
1597993500000|2020-08-21 07:05:00|5196.9|5191.9|5195.8|5190.8|5199.8|5194.8|5194.7|5189.7|0
1597993800000|2020-08-21 07:10:00|5195.7|5190.7|5193.7|5188.7|5196.1|5191.1|5192|5187|0
1597994100000|2020-08-21 07:15:00|5193.6|5188.6|5186.4|5181.4|5193.6|5188.6|5183.9|5178.9|0
1597994400000|2020-08-21 07:20:00|5186.3|5181.3|5187|5182|5187.4|5182.4|5182.7|5177.7|0
1597994700000|2020-08-21 07:25:00|5187.1|5182.1|5187.7|5182.7|5188|5183|5185.7|5180.7|0
1597995000000|2020-08-21 07:30:00|5187.8|5182.8|5185.2|5180.2|5191.2|5186.2|5185.1|5180.1|0
1597995300000|2020-08-21 07:35:00|5185.1|5180.1|5190.7|5185.7|5193.1|5188.1|5184|5179|0
1597995600000|2020-08-21 07:40:00|5190.8|5185.8|5192.3|5187.3|5193.5|5188.5|5189.8|5184.8|0
1597995900000|2020-08-21 07:45:00|5192.2|5187.2|5197.2|5192.2|5198.5|5193.5|5191.9|5186.9|0
1597996200000|2020-08-21 07:50:00|5197.1|5192.1|5198.9|5193.9|5199.4|5194.4|5197|5192|0
1597996500000|2020-08-21 07:55:00|5198.8|5193.8|5200.1|5195.1|5202|5197|5198.5|5193.5|0
1597996800000|2020-08-21 08:00:00|5200.3|5195.3|5206.8|5203.8|5213.5|5210.5|5198.2|5193.2|0
1597997100000|2020-08-21 08:05:00|5206.4|5203.4|5204.1|5201.1|5207.4|5204.4|5201.7|5198.7|0
1597997400000|2020-08-21 08:10:00|5203.9|5200.9|5202.2|5199.2|5206.5|5203.5|5200.5|5197.5|0
1597997700000|2020-08-21 08:15:00|5202.3|5199.3|5205.6|5202.6|5208.1|5205.1|5201.1|5198.1|0
1597998000000|2020-08-21 08:20:00|5207|5204|5208.2|5205.2|5210|5207|5206|5203|0
1597998300000|2020-08-21 08:25:00|5208.1|5205.1|5204.9|5201.9|5209.2|5206.2|5204.5|5201.5|0
1597998600000|2020-08-21 08:30:00|5205|5202|5203.2|5200.2|5206.8|5203.8|5202.6|5199.6|0
1597998900000|2020-08-21 08:35:00|5203.3|5200.3|5205.2|5202.2|5205.2|5202.2|5202.5|5199.5|0
1597999200000|2020-08-21 08:40:00|5205.1|5202.1|5202.2|5199.2|5205.1|5202.1|5201.9|5198.9|0
1597999500000|2020-08-21 08:45:00|5202.1|5199.1|5202.5|5199.5|5202.9|5199.9|5202.1|5199.1|0
1597999800000|2020-08-21 08:50:00|5202.4|5199.4|5203.9|5200.9|5203.9|5200.9|5201.8|5198.8|0
1598000100000|2020-08-21 08:55:00|5204|5201|5205.2|5202.2|5205.7|5202.7|5202.7|5199.7|0
1598000400000|2020-08-21 09:00:00|5205.1|5202.1|5203.5|5200.5|5206|5203|5201.5|5198.5|0
1598000700000|2020-08-21 09:05:00|5203.6|5200.6|5203|5200|5204.4|5201.4|5201.6|5198.6|0
1598001000000|2020-08-21 09:10:00|5204.4|5201.4|5204.3|5201.3|5204.5|5201.5|5202.4|5199.4|0
1598001300000|2020-08-21 09:15:00|5203.1|5200.1|5203.2|5200.2|5204.4|5201.4|5201.7|5198.7|0
1598001600000|2020-08-21 09:20:00|5204.3|5201.3|5207.6|5204.6|5208.8|5205.8|5202.9|5199.9|0
1598001900000|2020-08-21 09:25:00|5208.9|5205.9|5208.3|5205.3|5210.9|5207.9|5207.6|5204.6|0
1598002200000|2020-08-21 09:30:00|5209.6|5206.6|5209.3|5206.3|5209.9|5206.9|5207.7|5204.7|0
1598002500000|2020-08-21 09:35:00|5209.7|5206.7|5210.9|5207.9|5211.1|5208.1|5209.3|5206.3|0
1598002800000|2020-08-21 09:40:00|5211.5|5208.5|5210.5|5207.5|5212.4|5209.4|5208.8|5205.8|0
1598003100000|2020-08-21 09:45:00|5211.7|5208.7|5211.1|5208.1|5213.2|5210.2|5209.7|5206.7|0
1598003400000|2020-08-21 09:50:00|5212.3|5209.3|5214.3|5211.3|5214.9|5211.9|5211.2|5208.2|0
1598003700000|2020-08-21 09:55:00|5215.7|5212.7|5215.3|5212.3|5216.3|5213.3|5215.1|5212.1|0
1598004000000|2020-08-21 10:00:00|5215.2|5212.2|5216.3|5213.3|5216.4|5213.4|5214.7|5211.7|0
1598004300000|2020-08-21 10:05:00|5215.9|5212.9|5216.3|5213.3|5217|5214|5215.6|5212.6|0
1598004600000|2020-08-21 10:10:00|5216.5|5213.5|5212.3|5209.3|5216.5|5213.5|5211.9|5208.9|0
1598004900000|2020-08-21 10:15:00|5212.4|5209.4|5209.6|5206.6|5213|5210|5209.4|5206.4|0
1598005200000|2020-08-21 10:20:00|5209.1|5206.1|5206.7|5203.7|5210.3|5207.3|5206|5203|0
1598005500000|2020-08-21 10:25:00|5207|5204|5207.1|5204.1|5207.7|5204.7|5205.1|5202.1|0
1598005800000|2020-08-21 10:30:00|5207|5204|5203|5200|5207.1|5204.1|5203|5200|0
1598006100000|2020-08-21 10:35:00|5202.8|5199.8|5201.3|5198.3|5202.8|5199.8|5200.8|5197.8|0
1598006400000|2020-08-21 10:40:00|5201.2|5198.2|5201.8|5198.8|5202.3|5199.3|5199.1|5196.1|0
1598006700000|2020-08-21 10:45:00|5201.9|5198.9|5197.4|5194.4|5203.9|5200.9|5197.1|5194.1|0
1598007000000|2020-08-21 10:50:00|5199.3|5196.3|5198.3|5195.3|5199.9|5196.9|5197.3|5194.3|0
1598007300000|2020-08-21 10:55:00|5198.2|5195.2|5193.7|5190.7|5198.2|5195.2|5193.1|5190.1|0
1598007600000|2020-08-21 11:00:00|5194.3|5191.3|5202.8|5199.8|5203|5200|5194.3|5191.3|0
1598007900000|2020-08-21 11:05:00|5203.1|5200.1|5201.5|5198.5|5203.6|5200.6|5200.5|5197.5|0
1598008200000|2020-08-21 11:10:00|5201.6|5198.6|5203.3|5200.3|5204.5|5201.5|5199.7|5196.7|0
1598008500000|2020-08-21 11:15:00|5203.6|5200.6|5202.6|5199.6|5205.6|5202.6|5202.5|5199.5|0
1598008800000|2020-08-21 11:20:00|5202.4|5199.4|5201.1|5198.1|5202.4|5199.4|5199.2|5196.2|0
1598009100000|2020-08-21 11:25:00|5200|5197|5199|5196|5200.5|5197.5|5198.3|5195.3|0
1598009400000|2020-08-21 11:30:00|5198.8|5195.8|5203.6|5200.6|5203.6|5200.6|5198.8|5195.8|0
1598009700000|2020-08-21 11:35:00|5203.4|5200.4|5198.7|5195.7|5203.6|5200.6|5198.4|5195.4|0
1598010000000|2020-08-21 11:40:00|5198.8|5195.8|5198|5195|5198.9|5195.9|5196.2|5193.2|0
1598010300000|2020-08-21 11:45:00|5197.9|5194.9|5194.7|5191.7|5199.1|5196.1|5192.4|5189.4|0
1598010600000|2020-08-21 11:50:00|5194.5|5191.5|5195.8|5192.8|5195.9|5192.9|5191.9|5188.9|0
1598010900000|2020-08-21 11:55:00|5195.4|5192.4|5187.6|5184.6|5195.4|5192.4|5187.3|5184.3|0
1598011200000|2020-08-21 12:00:00|5188.1|5185.1|5175.5|5172.5|5188.8|5185.8|5174.8|5171.8|0
1598011500000|2020-08-21 12:05:00|5175.2|5172.2|5178.2|5175.2|5180.8|5177.8|5174.4|5171.4|0
1598011800000|2020-08-21 12:10:00|5178|5175|5177.2|5174.2|5178.2|5175.2|5174.7|5171.7|0
1598012100000|2020-08-21 12:15:00|5177.4|5174.4|5182.1|5179.1|5182.3|5179.3|5177.1|5174.1|0
1598012400000|2020-08-21 12:20:00|5182.2|5179.2|5184.5|5181.5|5185.4|5182.4|5182.2|5179.2|0
1598012700000|2020-08-21 12:25:00|5184.6|5181.6|5183.3|5180.3|5184.9|5181.9|5181.6|5178.6|0
1598013000000|2020-08-21 12:30:00|5183.5|5180.5|5190.1|5187.1|5190.2|5187.2|5183.3|5180.3|0
1598013300000|2020-08-21 12:35:00|5190.2|5187.2|5192.7|5189.7|5194.1|5191.1|5190.1|5187.1|0
1598013600000|2020-08-21 12:40:00|5192.5|5189.5|5191.3|5188.3|5192.7|5189.7|5191|5188|0
1598013900000|2020-08-21 12:45:00|5191.2|5188.2|5194.4|5191.4|5194.5|5191.5|5190.9|5187.9|0
1598014200000|2020-08-21 12:50:00|5194.5|5191.5|5193.4|5190.4|5195.7|5192.7|5192.4|5189.4|0
1598014500000|2020-08-21 12:55:00|5193.3|5190.3|5194|5191|5194.8|5191.8|5192.9|5189.9|0
1598014800000|2020-08-21 13:00:00|5193.8|5190.8|5192.5|5189.5|5193.9|5190.9|5191.4|5188.4|0
1598015100000|2020-08-21 13:05:00|5192.6|5189.6|5198.9|5195.9|5198.9|5195.9|5192.2|5189.2|0
1598015400000|2020-08-21 13:10:00|5199.3|5196.3|5204.7|5201.7|5206.8|5203.8|5199.3|5196.3|0
1598015700000|2020-08-21 13:15:00|5204.6|5201.6|5210|5207|5210|5207|5204.6|5201.6|0
1598016000000|2020-08-21 13:20:00|5210.1|5207.1|5209.9|5206.9|5212|5209|5209.3|5206.3|0
1598016300000|2020-08-21 13:25:00|5209.2|5206.2|5212.5|5209.5|5215.2|5212.2|5207.7|5204.7|0
1598016600000|2020-08-21 13:30:00|5209.3|5206.3|5219.7|5217.9|5225.2|5223.4|5201.7|5199.9|0
1598016900000|2020-08-21 13:35:00|5219.5|5217.7|5219.5|5217.7|5223.9|5222.1|5208|5206.2|0
1598017200000|2020-08-21 13:40:00|5219.6|5217.8|5231.3|5229.5|5231.5|5229.7|5211.6|5209.8|0
1598017500000|2020-08-21 13:45:00|5233.4|5231.6|5228.1|5226.3|5237|5235.2|5223.9|5222.1|0
1598017800000|2020-08-21 13:50:00|5227.7|5225.9|5220.5|5218.7|5228.2|5226.4|5215|5213.2|0
1598018100000|2020-08-21 13:55:00|5220.7|5218.9|5228.2|5226.4|5230.7|5228.9|5216.9|5215.1|0
1598018400000|2020-08-21 14:00:00|5229.3|5227.5|5218.8|5217|5230.2|5228.4|5210.6|5208.8|0
1598018700000|2020-08-21 14:05:00|5218.9|5217.1|5222.4|5220.6|5225.6|5223.8|5207.7|5205.9|0
1598019000000|2020-08-21 14:10:00|5222.7|5220.9|5219.3|5217.5|5226.3|5224.5|5215.6|5213.8|0
1598019300000|2020-08-21 14:15:00|5219.2|5217.4|5236.7|5234.9|5237.9|5236.1|5218.6|5216.8|0
1598019600000|2020-08-21 14:20:00|5236.8|5235|5241.7|5239.9|5241.9|5240.1|5230.5|5228.7|0
1598019900000|2020-08-21 14:25:00|5242|5240.2|5252.1|5250.3|5256|5254.2|5241.5|5239.7|0
1598020200000|2020-08-21 14:30:00|5252.5|5250.7|5257.3|5255.5|5261.4|5259.6|5251.7|5249.9|0
1598020500000|2020-08-21 14:35:00|5257.4|5255.6|5255.8|5254|5259.7|5257.9|5250.5|5248.7|0
1598020800000|2020-08-21 14:40:00|5256.2|5254.4|5252.6|5250.8|5256.3|5254.5|5250.3|5248.5|0
1598021100000|2020-08-21 14:45:00|5252.7|5250.9|5257.9|5256.1|5260.9|5259.1|5252.7|5250.9|0
1598021400000|2020-08-21 14:50:00|5257.7|5255.9|5266.4|5264.6|5266.4|5264.6|5257.5|5255.7|0
1598021700000|2020-08-21 14:55:00|5266.5|5264.7|5262.4|5260.6|5271.8|5270|5261.8|5260|0
1598022000000|2020-08-21 15:00:00|5262.3|5260.5|5251.5|5249.7|5264.8|5263|5249.6|5247.8|0
1598022300000|2020-08-21 15:05:00|5251.4|5249.6|5250.9|5249.1|5257.6|5255.8|5249.9|5248.1|0
1598022600000|2020-08-21 15:10:00|5251|5249.2|5251.8|5250|5258.2|5256.4|5249.6|5247.8|0
1598022900000|2020-08-21 15:15:00|5251.5|5249.7|5253.3|5251.5|5259.1|5257.3|5250|5248.2|0
1598023200000|2020-08-21 15:20:00|5253.5|5251.7|5268|5266.2|5268.1|5266.3|5253.3|5251.5|0
1598023500000|2020-08-21 15:25:00|5267.8|5266|5268.1|5266.3|5268.7|5266.9|5264.7|5262.9|0
1598023800000|2020-08-21 15:30:00|5268.2|5266.4|5254|5252.2|5268.8|5267|5253.5|5251.7|0
1598024100000|2020-08-21 15:35:00|5254.4|5252.6|5255.2|5253.4|5258.2|5256.4|5253.1|5251.3|0
1598024400000|2020-08-21 15:40:00|5255.1|5253.3|5250.3|5248.5|5257.9|5256.1|5249.6|5247.8|0
1598024700000|2020-08-21 15:45:00|5250.2|5248.4|5254.3|5252.5|5259|5257.2|5249.7|5247.9|0
1598025000000|2020-08-21 15:50:00|5254.2|5252.4|5251.8|5250|5257.3|5255.5|5250.3|5248.5|0
1598025300000|2020-08-21 15:55:00|5251.7|5249.9|5241.2|5239.4|5253.4|5251.6|5239.4|5237.6|0
1598025600000|2020-08-21 16:00:00|5241.3|5239.5|5249.9|5248.1|5250.5|5248.7|5237.7|5235.9|0
1598025900000|2020-08-21 16:05:00|5249.6|5247.8|5253.2|5251.4|5257.5|5255.7|5249.6|5247.8|0
1598026200000|2020-08-21 16:10:00|5252.9|5251.1|5264.4|5262.6|5264.7|5262.9|5252.9|5251.1|0
1598026500000|2020-08-21 16:15:00|5264.5|5262.7|5264.5|5262.7|5266.4|5264.6|5261.7|5259.9|0
1598026800000|2020-08-21 16:20:00|5264.2|5262.4|5262|5260.2|5264.3|5262.5|5260.1|5258.3|0
1598027100000|2020-08-21 16:25:00|5261.8|5260|5268.1|5266.3|5268.3|5266.5|5260.1|5258.3|0
1598027400000|2020-08-21 16:30:00|5268.3|5266.5|5268.8|5267|5269|5267.2|5264.1|5262.3|0
1598027700000|2020-08-21 16:35:00|5269|5267.2|5265.7|5263.9|5269.7|5267.9|5264.8|5263|0
1598028000000|2020-08-21 16:40:00|5265.8|5264|5268.3|5266.5|5268.7|5266.9|5263.4|5261.6|0
1598028300000|2020-08-21 16:45:00|5268.4|5266.6|5270.8|5269|5273|5271.2|5267.6|5265.8|0
1598028600000|2020-08-21 16:50:00|5270.7|5268.9|5271.9|5270.1|5272.2|5270.4|5264.3|5262.5|0
1598028900000|2020-08-21 16:55:00|5272|5270.2|5271.9|5270.1|5274.2|5272.4|5267.4|5265.6|0
1598029200000|2020-08-21 17:00:00|5271.8|5270|5266.6|5264.8|5274.1|5272.3|5264.2|5262.4|0
1598029500000|2020-08-21 17:05:00|5266.7|5264.9|5271.3|5269.5|5272.1|5270.3|5266.5|5264.7|0
1598029800000|2020-08-21 17:10:00|5271|5269.2|5274.7|5272.9|5275.6|5273.8|5269.5|5267.7|0
1598030100000|2020-08-21 17:15:00|5274.9|5273.1|5274.4|5272.6|5276.7|5274.9|5269.3|5267.5|0
1598030400000|2020-08-21 17:20:00|5274.3|5272.5|5270.7|5268.9|5274.4|5272.6|5269.8|5268|0
1598030700000|2020-08-21 17:25:00|5270.6|5268.8|5269.7|5267.9|5270.9|5269.1|5266.4|5264.6|0
1598031000000|2020-08-21 17:30:00|5269.4|5267.6|5272.4|5270.6|5272.4|5270.6|5265.1|5263.3|0
1598031300000|2020-08-21 17:35:00|5272.6|5270.8|5273.2|5271.4|5276.4|5274.6|5272.5|5270.7|0
1598031600000|2020-08-21 17:40:00|5273.3|5271.5|5265.9|5264.1|5276|5274.2|5265.9|5264.1|0
1598031900000|2020-08-21 17:45:00|5265.4|5263.6|5271.5|5269.7|5271.6|5269.8|5263.9|5262.1|0
1598032200000|2020-08-21 17:50:00|5271.4|5269.6|5265.3|5263.5|5271.7|5269.9|5264.8|5263|0
1598032500000|2020-08-21 17:55:00|5265.5|5263.7|5263.7|5261.9|5266.8|5265|5258.6|5256.8|0
1598032800000|2020-08-21 18:00:00|5263.8|5262|5268.6|5266.8|5268.8|5267|5262.3|5260.5|0
1598033100000|2020-08-21 18:05:00|5268.3|5266.5|5268.5|5266.7|5270.7|5268.9|5267.4|5265.6|0
1598033400000|2020-08-21 18:10:00|5268.7|5266.9|5269|5267.2|5270.5|5268.7|5262.8|5261|0
1598033700000|2020-08-21 18:15:00|5268.2|5266.4|5271.5|5269.7|5272.3|5270.5|5268.2|5266.4|0
1598034000000|2020-08-21 18:20:00|5271.4|5269.6|5270.3|5268.5|5271.9|5270.1|5268.8|5267|0
1598034300000|2020-08-21 18:25:00|5270.2|5268.4|5274.4|5272.6|5275.2|5273.4|5270.2|5268.4|0
1598034600000|2020-08-21 18:30:00|5274.1|5272.3|5276.1|5274.3|5278.5|5276.7|5273.3|5271.5|0
1598034900000|2020-08-21 18:35:00|5276.2|5274.4|5269.8|5268|5276.6|5274.8|5269.8|5268|0
1598035200000|2020-08-21 18:40:00|5269.9|5268.1|5269.3|5267.5|5271|5269.2|5267.9|5266.1|0
1598035500000|2020-08-21 18:45:00|5269.4|5267.6|5269.4|5267.6|5275.6|5273.8|5268.6|5266.8|0
1598035800000|2020-08-21 18:50:00|5269.7|5267.9|5272.7|5270.9|5274.3|5272.5|5266.9|5265.1|0
1598036100000|2020-08-21 18:55:00|5273|5271.2|5275|5273.2|5278.6|5276.8|5273|5271.2|0
1598036400000|2020-08-21 19:00:00|5274.9|5273.1|5275.3|5273.5|5281.4|5279.6|5274.2|5272.4|0
1598036700000|2020-08-21 19:05:00|5275.7|5273.9|5280.8|5279|5281.1|5279.3|5273.7|5271.9|0
1598037000000|2020-08-21 19:10:00|5280.6|5278.8|5278|5276.2|5283.1|5281.3|5277.5|5275.7|0
1598037300000|2020-08-21 19:15:00|5277.8|5276|5273.3|5271.5|5278.3|5276.5|5270.5|5268.7|0
1598037600000|2020-08-21 19:20:00|5273.5|5271.7|5278.3|5276.5|5281.1|5279.3|5273.2|5271.4|0
1598037900000|2020-08-21 19:25:00|5278.4|5276.6|5274.5|5272.7|5278.6|5276.8|5272.6|5270.8|0
1598038200000|2020-08-21 19:30:00|5274|5272.2|5261.1|5259.3|5275|5273.2|5260.6|5258.8|0
1598038500000|2020-08-21 19:35:00|5261.7|5259.9|5261.8|5260|5266.3|5264.5|5255.6|5253.8|0
1598038800000|2020-08-21 19:40:00|5262.2|5260.4|5252.1|5250.3|5262.2|5260.4|5248|5246.2|0
1598039100000|2020-08-21 19:45:00|5251.6|5249.8|5258|5256.2|5262.3|5260.5|5251.6|5249.8|0
1598039400000|2020-08-21 19:50:00|5257.2|5255.4|5266.7|5264.9|5267.7|5265.9|5254.4|5252.6|0
1598039700000|2020-08-21 19:55:00|5266.3|5264.5|5262.7|5260.9|5267.9|5266.1|5262.7|5260.9|0
1598040000000|2020-08-21 20:00:00|5263|5260|5263.1|5260.1|5264.3|5261.3|5261.9|5258.9|0
1598040300000|2020-08-21 20:05:00|5263|5260|5262.5|5259.5|5263.1|5260.1|5261.1|5258.1|0
1598040600000|2020-08-21 20:10:00|5262.9|5259.9|5264.1|5261.1|5264.3|5261.3|5262.7|5259.7|0
1598040900000|2020-08-21 20:15:00|5264|5261|5262.8|5259.8|5264|5261|5262.4|5259.4|0
1598041200000|2020-08-21 20:20:00|5262.7|5259.7|5262.3|5259.3|5263.2|5260.2|5262.3|5259.3|0
1598041500000|2020-08-21 20:25:00|5262.4|5259.4|5262|5259|5262.6|5259.6|5261.9|5258.9|0
1598041800000|2020-08-21 20:30:00|5262.1|5259.1|5262.4|5259.4|5262.6|5259.6|5261.9|5258.9|0
1598042100000|2020-08-21 20:35:00|5262.3|5259.3|5262.2|5259.2|5262.9|5259.9|5261.9|5258.9|0
1598042400000|2020-08-21 20:40:00|5262.3|5259.3|5263.8|5260.8|5263.9|5260.9|5262.3|5259.3|0
1598042700000|2020-08-21 20:45:00|5263.7|5260.7|5263.6|5260.6|5264|5261|5263.3|5260.3|0
1598043000000|2020-08-21 20:50:00|5263.7|5260.7|5263.9|5260.9|5264.2|5261.2|5263|5260|0
1598043300000|2020-08-21 20:55:00|5264|5261|5264.5|5261.5|5264.5|5261.5|5263.8|5260.8|0
1598220000000|2020-08-23 22:00:00|5274.7|5269.7|5274.8|5269.8|5275|5270|5272.5|5267.5|0
1598220300000|2020-08-23 22:05:00|5274.9|5269.9|5272.3|5267.3|5274.9|5269.9|5270.7|5265.7|0
1598220600000|2020-08-23 22:10:00|5272.7|5267.7|5271|5266|5273.5|5268.5|5270|5265|0
1598220900000|2020-08-23 22:15:00|5271.2|5266.2|5271.7|5266.7|5273.3|5268.3|5270.9|5265.9|0
1598221200000|2020-08-23 22:20:00|5271.9|5266.9|5272.9|5267.9|5274.2|5269.2|5271.7|5266.7|0
1598221500000|2020-08-23 22:25:00|5273|5268|5271.7|5266.7|5273.3|5268.3|5271.1|5266.1|0
1598221800000|2020-08-23 22:30:00|5271.9|5266.9|5272.2|5267.2|5272.2|5267.2|5270.8|5265.8|0
1598222100000|2020-08-23 22:35:00|5272.4|5267.4|5272.6|5267.6|5273.8|5268.8|5271.8|5266.8|0
1598222400000|2020-08-23 22:40:00|5272.5|5267.5|5274.1|5269.1|5274.4|5269.4|5272.4|5267.4|0
1598222700000|2020-08-23 22:45:00|5274.2|5269.2|5273.9|5268.9|5274.6|5269.6|5273.5|5268.5|0
1598223000000|2020-08-23 22:50:00|5273.8|5268.8|5274|5269|5274.3|5269.3|5273.5|5268.5|0
1598223300000|2020-08-23 22:55:00|5274.1|5269.1|5273.5|5268.5|5274.8|5269.8|5273.2|5268.2|0
1598223600000|2020-08-23 23:00:00|5273.8|5268.8|5276.4|5271.4|5277.3|5272.3|5273.8|5268.8|0
1598223900000|2020-08-23 23:05:00|5276.3|5271.3|5276.8|5271.8|5277|5272|5275.9|5270.9|0
1598224200000|2020-08-23 23:10:00|5276.7|5271.7|5275.7|5270.7|5276.8|5271.8|5275.5|5270.5|0
1598224500000|2020-08-23 23:15:00|5275.9|5270.9|5275.9|5270.9|5276.4|5271.4|5275.7|5270.7|0
1598224800000|2020-08-23 23:20:00|5276|5271|5276.7|5271.7|5276.7|5271.7|5275.4|5270.4|0
1598225100000|2020-08-23 23:25:00|5276.6|5271.6|5275.9|5270.9|5276.9|5271.9|5275.5|5270.5|0
1598225400000|2020-08-23 23:30:00|5275.8|5270.8|5274.9|5269.9|5275.9|5270.9|5273.9|5268.9|0
1598225700000|2020-08-23 23:35:00|5274.8|5269.8|5276.4|5271.4|5276.5|5271.5|5274.2|5269.2|0
1598226000000|2020-08-23 23:40:00|5276.3|5271.3|5275.8|5270.8|5276.5|5271.5|5275.6|5270.6|0
1598226300000|2020-08-23 23:45:00|5276.2|5271.2|5276.7|5271.7|5276.8|5271.8|5275.5|5270.5|0
1598226600000|2020-08-23 23:50:00|5276.5|5271.5|5274.1|5269.1|5276.7|5271.7|5272.5|5267.5|0
1598226900000|2020-08-23 23:55:00|5274.2|5269.2|5273.7|5268.7|5274.2|5269.2|5271.2|5266.2|0
1598227200000|2020-08-24 00:00:00|5273.8|5268.8|5269.9|5264.9|5274.1|5269.1|5268.9|5263.9|0
1598227500000|2020-08-24 00:05:00|5269.8|5264.8|5272|5267|5272.9|5267.9|5266.3|5261.3|0
1598227800000|2020-08-24 00:10:00|5272.1|5267.1|5271.9|5266.9|5273.6|5268.6|5269.9|5264.9|0
1598228100000|2020-08-24 00:15:00|5272|5267|5275.6|5270.6|5276|5271|5271.7|5266.7|0
1598228400000|2020-08-24 00:20:00|5275.5|5270.5|5275.6|5270.6|5276.9|5271.9|5274.7|5269.7|0
1598228700000|2020-08-24 00:25:00|5275.3|5270.3|5275.5|5270.5|5276.5|5271.5|5274.5|5269.5|0
1598229000000|2020-08-24 00:30:00|5275.7|5270.7|5275.9|5270.9|5276.9|5271.9|5274.1|5269.1|0
1598229300000|2020-08-24 00:35:00|5275.8|5270.8|5274.8|5269.8|5276.2|5271.2|5272.6|5267.6|0
1598229600000|2020-08-24 00:40:00|5274.4|5269.4|5273.7|5268.7|5274.7|5269.7|5272.8|5267.8|0
1598229900000|2020-08-24 00:45:00|5273.8|5268.8|5273.3|5268.3|5275.1|5270.1|5272.5|5267.5|0
1598230200000|2020-08-24 00:50:00|5273.5|5268.5|5276.4|5271.4|5276.9|5271.9|5272.6|5267.6|0
1598230500000|2020-08-24 00:55:00|5276.5|5271.5|5275.9|5270.9|5276.8|5271.8|5275.1|5270.1|0
1598230800000|2020-08-24 01:00:00|5275.8|5270.8|5275.2|5270.2|5277|5272|5273.8|5268.8|0
1598231100000|2020-08-24 01:05:00|5275.1|5270.1|5274.8|5269.8|5275.2|5270.2|5272.2|5267.2|0
1598231400000|2020-08-24 01:10:00|5274.6|5269.6|5274.5|5269.5|5275.7|5270.7|5272.1|5267.1|0
1598231700000|2020-08-24 01:15:00|5274.6|5269.6|5279.4|5274.4|5279.9|5274.9|5274.6|5269.6|0
1598232000000|2020-08-24 01:20:00|5279.6|5274.6|5279.2|5274.2|5280.6|5275.6|5279|5274|0
1598232300000|2020-08-24 01:25:00|5279.3|5274.3|5280.1|5275.1|5280.5|5275.5|5278.9|5273.9|0
1598232600000|2020-08-24 01:30:00|5280.2|5275.2|5279.7|5274.7|5280.8|5275.8|5278.8|5273.8|0
1598232900000|2020-08-24 01:35:00|5279.8|5274.8|5280.4|5275.4|5280.5|5275.5|5279|5274|0
1598233200000|2020-08-24 01:40:00|5280.5|5275.5|5280|5275|5283.8|5278.8|5279.9|5274.9|0
1598233500000|2020-08-24 01:45:00|5279.9|5274.9|5279.2|5274.2|5281.5|5276.5|5278.9|5273.9|0
1598233800000|2020-08-24 01:50:00|5279.3|5274.3|5280.1|5275.1|5280.6|5275.6|5278.7|5273.7|0
1598234100000|2020-08-24 01:55:00|5280|5275|5279.7|5274.7|5281|5276|5279.6|5274.6|0
1598234400000|2020-08-24 02:00:00|5279.8|5274.8|5281.7|5276.7|5281.7|5276.7|5279.7|5274.7|0
1598234700000|2020-08-24 02:05:00|5281.9|5276.9|5282.2|5277.2|5282.4|5277.4|5281|5276|0
1598235000000|2020-08-24 02:10:00|5282|5277|5282.7|5277.7|5283.3|5278.3|5282|5277|0
1598235300000|2020-08-24 02:15:00|5282.6|5277.6|5282.2|5277.2|5282.8|5277.8|5281.8|5276.8|0
1598235600000|2020-08-24 02:20:00|5282.3|5277.3|5283.1|5278.1|5283.9|5278.9|5282.3|5277.3|0
1598235900000|2020-08-24 02:25:00|5283.2|5278.2|5282.4|5277.4|5283.6|5278.6|5282.3|5277.3|0
1598236200000|2020-08-24 02:30:00|5282.3|5277.3|5282|5277|5283.5|5278.5|5281.9|5276.9|0
1598236500000|2020-08-24 02:35:00|5282.1|5277.1|5281.4|5276.4|5282.4|5277.4|5281|5276|0
1598236800000|2020-08-24 02:40:00|5281.6|5276.6|5281.1|5276.1|5282.8|5277.8|5280.9|5275.9|0
1598237100000|2020-08-24 02:45:00|5281.2|5276.2|5281.5|5276.5|5282.1|5277.1|5280.8|5275.8|0
1598237400000|2020-08-24 02:50:00|5281.4|5276.4|5281.4|5276.4|5282|5277|5279.9|5274.9|0
1598237700000|2020-08-24 02:55:00|5281.5|5276.5|5280.7|5275.7|5281.9|5276.9|5280.5|5275.5|0
1598238000000|2020-08-24 03:00:00|5280.6|5275.6|5281.8|5276.8|5282.1|5277.1|5280.5|5275.5|0
1598238300000|2020-08-24 03:05:00|5281.7|5276.7|5282.2|5277.2|5282.9|5277.9|5281.7|5276.7|0
1598238600000|2020-08-24 03:10:00|5282.3|5277.3|5282.3|5277.3|5283.6|5278.6|5282|5277|0
1598238900000|2020-08-24 03:15:00|5282.2|5277.2|5282.4|5277.4|5282.8|5277.8|5282.1|5277.1|0
1598239200000|2020-08-24 03:20:00|5282.5|5277.5|5283.2|5278.2|5285|5280|5282.1|5277.1|0
1598239500000|2020-08-24 03:25:00|5283.1|5278.1|5282.1|5277.1|5283.2|5278.2|5282.1|5277.1|0
1598239800000|2020-08-24 03:30:00|5282.3|5277.3|5283.3|5278.3|5283.7|5278.7|5282.2|5277.2|0
1598240100000|2020-08-24 03:35:00|5283.2|5278.2|5285.3|5280.3|5287|5282|5283|5278|0
1598240400000|2020-08-24 03:40:00|5285.4|5280.4|5283.5|5278.5|5285.5|5280.5|5282.4|5277.4|0
1598240700000|2020-08-24 03:45:00|5283.4|5278.4|5283.9|5278.9|5284.6|5279.6|5283.4|5278.4|0
1598241000000|2020-08-24 03:50:00|5284.1|5279.1|5283.7|5278.7|5284.8|5279.8|5283.1|5278.1|0
1598241300000|2020-08-24 03:55:00|5283.8|5278.8|5282.7|5277.7|5283.9|5278.9|5282.4|5277.4|0
1598241600000|2020-08-24 04:00:00|5282.6|5277.6|5281.9|5276.9|5283.1|5278.1|5281.7|5276.7|0
1598241900000|2020-08-24 04:05:00|5282|5277|5281.8|5276.8|5282.4|5277.4|5281.1|5276.1|0
1598242200000|2020-08-24 04:10:00|5281.7|5276.7|5282.2|5277.2|5282.7|5277.7|5281.1|5276.1|0
1598242500000|2020-08-24 04:15:00|5282.3|5277.3|5282.3|5277.3|5283|5278|5280.7|5275.7|0
1598242800000|2020-08-24 04:20:00|5282.4|5277.4|5283.4|5278.4|5283.5|5278.5|5281.9|5276.9|0
1598243100000|2020-08-24 04:25:00|5283.5|5278.5|5283.9|5278.9|5284.2|5279.2|5283.1|5278.1|0
1598243400000|2020-08-24 04:30:00|5284|5279|5284.1|5279.1|5284.4|5279.4|5283.5|5278.5|0
1598243700000|2020-08-24 04:35:00|5284.3|5279.3|5283.6|5278.6|5284.8|5279.8|5283.3|5278.3|0
1598244000000|2020-08-24 04:40:00|5283.7|5278.7|5283.4|5278.4|5284.3|5279.3|5282.4|5277.4|0
1598244300000|2020-08-24 04:45:00|5283.5|5278.5|5283.1|5278.1|5283.8|5278.8|5282.9|5277.9|0
1598244600000|2020-08-24 04:50:00|5283|5278|5282|5277|5283|5278|5281.4|5276.4|0
1598244900000|2020-08-24 04:55:00|5282.1|5277.1|5283.1|5278.1|5283.1|5278.1|5281.8|5276.8|0
1598245200000|2020-08-24 05:00:00|5283.2|5278.2|5282.8|5277.8|5283.8|5278.8|5282.6|5277.6|0
1598245500000|2020-08-24 05:05:00|5282.9|5277.9|5282.7|5277.7|5283.4|5278.4|5281.9|5276.9|0
1598245800000|2020-08-24 05:10:00|5282.8|5277.8|5282.9|5277.9|5283.3|5278.3|5282.1|5277.1|0
1598246100000|2020-08-24 05:15:00|5283|5278|5282.6|5277.6|5283.4|5278.4|5282.2|5277.2|0
1598246400000|2020-08-24 05:20:00|5282.5|5277.5|5282.5|5277.5|5282.9|5277.9|5282.1|5277.1|0
1598246700000|2020-08-24 05:25:00|5282.6|5277.6|5282.3|5277.3|5282.6|5277.6|5281.4|5276.4|0
1598247000000|2020-08-24 05:30:00|5282.5|5277.5|5283.3|5278.3|5283.4|5278.4|5282|5277|0
1598247300000|2020-08-24 05:35:00|5283.4|5278.4|5283|5278|5283.9|5278.9|5282.4|5277.4|0
1598247600000|2020-08-24 05:40:00|5282.8|5277.8|5283.9|5278.9|5283.9|5278.9|5282.3|5277.3|0
1598247900000|2020-08-24 05:45:00|5284|5279|5281.3|5276.3|5284.1|5279.1|5281.3|5276.3|0
1598248200000|2020-08-24 05:50:00|5281.1|5276.1|5282.5|5277.5|5283|5278|5280.8|5275.8|0
1598248500000|2020-08-24 05:55:00|5282.4|5277.4|5285.1|5280.1|5285.9|5280.9|5282|5277|0
1598248800000|2020-08-24 06:00:00|5285|5280|5285.8|5280.8|5288.9|5283.9|5284.9|5279.9|0
1598249100000|2020-08-24 06:05:00|5285.5|5280.5|5288.7|5283.7|5289.2|5284.2|5285.5|5280.5|0
1598249400000|2020-08-24 06:10:00|5288.8|5283.8|5288.4|5283.4|5289.7|5284.7|5287.8|5282.8|0
1598249700000|2020-08-24 06:15:00|5288.5|5283.5|5288.2|5283.2|5289.7|5284.7|5287.6|5282.6|0
1598250000000|2020-08-24 06:20:00|5288.4|5283.4|5288.7|5283.7|5288.9|5283.9|5287.3|5282.3|0
1598250300000|2020-08-24 06:25:00|5288.8|5283.8|5289|5284|5289.8|5284.8|5288.1|5283.1|0
1598250600000|2020-08-24 06:30:00|5288.9|5283.9|5291.6|5286.6|5292.6|5287.6|5288.9|5283.9|0
1598250900000|2020-08-24 06:35:00|5291.7|5286.7|5292.9|5287.9|5293.3|5288.3|5291.1|5286.1|0
1598251200000|2020-08-24 06:40:00|5293.1|5288.1|5290.5|5285.5|5293.1|5288.1|5290|5285|0
1598251500000|2020-08-24 06:45:00|5290.6|5285.6|5290.5|5285.5|5292.6|5287.6|5290.1|5285.1|0
1598251800000|2020-08-24 06:50:00|5290.6|5285.6|5290.3|5285.3|5291.3|5286.3|5290.3|5285.3|0
1598252100000|2020-08-24 06:55:00|5290.5|5285.5|5290.2|5285.2|5291.1|5286.1|5289.4|5284.4|0
1598252400000|2020-08-24 07:00:00|5290.1|5285.1|5294.6|5289.6|5296.9|5291.9|5289.9|5284.9|0
1598252700000|2020-08-24 07:05:00|5294.9|5289.9|5295.4|5290.4|5297.1|5292.1|5293.4|5288.4|0
1598253000000|2020-08-24 07:10:00|5295.5|5290.5|5295.6|5290.6|5298.4|5293.4|5295|5290|0
1598253300000|2020-08-24 07:15:00|5295.5|5290.5|5296.7|5291.7|5298.2|5293.2|5294.7|5289.7|0
1598253600000|2020-08-24 07:20:00|5297|5292|5297.7|5292.7|5299|5294|5296.8|5291.8|0
1598253900000|2020-08-24 07:25:00|5297.6|5292.6|5302.4|5297.4|5302.4|5297.4|5297.5|5292.5|0
1598254200000|2020-08-24 07:30:00|5302.3|5297.3|5304.1|5299.1|5304.9|5299.9|5301.9|5296.9|0
1598254500000|2020-08-24 07:35:00|5304.3|5299.3|5306.4|5301.4|5308.3|5303.3|5304.3|5299.3|0
1598254800000|2020-08-24 07:40:00|5306.3|5301.3|5315.5|5310.5|5316.5|5311.5|5306.2|5301.2|0
1598255100000|2020-08-24 07:45:00|5315.7|5310.7|5320.6|5315.6|5321.4|5316.4|5314.8|5309.8|0
1598255400000|2020-08-24 07:50:00|5320.7|5315.7|5323|5318|5324.1|5319.1|5319.9|5314.9|0
1598255700000|2020-08-24 07:55:00|5323.1|5318.1|5321|5316|5323.7|5318.7|5320.3|5315.3|0
1598256000000|2020-08-24 08:00:00|5321.2|5316.2|5324.4|5321.4|5328.9|5325.9|5321.2|5316.2|0
1598256300000|2020-08-24 08:05:00|5324.1|5321.1|5327.2|5324.2|5327.9|5324.9|5321.3|5318.3|0
1598256600000|2020-08-24 08:10:00|5328.2|5325.2|5326.5|5323.5|5329.5|5326.5|5326.5|5323.5|0
1598256900000|2020-08-24 08:15:00|5327.3|5324.3|5327.9|5324.9|5328.5|5325.5|5325.9|5322.9|0
1598257200000|2020-08-24 08:20:00|5328|5325|5334.2|5331.2|5336|5333|5328|5325|0
1598257500000|2020-08-24 08:25:00|5333.8|5330.8|5333.3|5330.3|5334|5331|5332.5|5329.5|0
1598257800000|2020-08-24 08:30:00|5333.4|5330.4|5339.1|5336.1|5340.5|5337.5|5333|5330|0
1598258100000|2020-08-24 08:35:00|5338.7|5335.7|5339.7|5336.7|5340.1|5337.1|5338.5|5335.5|0
1598258400000|2020-08-24 08:40:00|5339.8|5336.8|5341.4|5338.4|5343.2|5340.2|5339|5336|0
1598258700000|2020-08-24 08:45:00|5341.6|5338.6|5343.9|5340.9|5343.9|5340.9|5341.4|5338.4|0
1598259000000|2020-08-24 08:50:00|5345.8|5342.8|5346.8|5343.8|5347.9|5344.9|5344.7|5341.7|0
1598259300000|2020-08-24 08:55:00|5346.9|5343.9|5344.5|5341.5|5347.5|5344.5|5344.1|5341.1|0
1598259600000|2020-08-24 09:00:00|5344.6|5341.6|5345.8|5342.8|5347.3|5344.3|5343.6|5340.6|0
1598259900000|2020-08-24 09:05:00|5345.1|5342.1|5349.3|5346.3|5349.3|5346.3|5345.1|5342.1|0
1598260200000|2020-08-24 09:10:00|5349.2|5346.2|5346.7|5343.7|5349.2|5346.2|5346.5|5343.5|0
1598260500000|2020-08-24 09:15:00|5346.8|5343.8|5344.8|5341.8|5347.4|5344.4|5344.5|5341.5|0
1598260800000|2020-08-24 09:20:00|5344.4|5341.4|5342.2|5339.2|5345.2|5342.2|5341.8|5338.8|0
1598261100000|2020-08-24 09:25:00|5342|5339|5342.7|5339.7|5344|5341|5342|5339|0
1598261400000|2020-08-24 09:30:00|5342.6|5339.6|5340.7|5337.7|5342.9|5339.9|5338.9|5335.9|0
1598261700000|2020-08-24 09:35:00|5340.6|5337.6|5342.3|5339.3|5342.4|5339.4|5340.1|5337.1|0
1598262000000|2020-08-24 09:40:00|5343.8|5340.8|5341.2|5338.2|5343.8|5340.8|5340.6|5337.6|0
1598262300000|2020-08-24 09:45:00|5341.1|5338.1|5341.3|5338.3|5343.3|5340.3|5340.7|5337.7|0
1598262600000|2020-08-24 09:50:00|5340.9|5337.9|5341.4|5338.4|5343|5340|5340.9|5337.9|0
1598262900000|2020-08-24 09:55:00|5341.3|5338.3|5342.6|5339.6|5342.7|5339.7|5340.5|5337.5|0
1598263200000|2020-08-24 10:00:00|5342.7|5339.7|5341.7|5338.7|5343.1|5340.1|5341.7|5338.7|0
1598263500000|2020-08-24 10:05:00|5342|5339|5339.4|5336.4|5342|5339|5339.4|5336.4|0
1598263800000|2020-08-24 10:10:00|5339.2|5336.2|5338.3|5335.3|5340.8|5337.8|5338.3|5335.3|0
1598264100000|2020-08-24 10:15:00|5338.5|5335.5|5340.5|5337.5|5340.7|5337.7|5337.6|5334.6|0
1598264400000|2020-08-24 10:20:00|5341|5338|5341.4|5338.4|5341.4|5338.4|5340.6|5337.6|0
1598264700000|2020-08-24 10:25:00|5341.5|5338.5|5343|5340|5344.5|5341.5|5341.3|5338.3|0
1598265000000|2020-08-24 10:30:00|5343.1|5340.1|5347.5|5344.5|5347.5|5344.5|5342.4|5339.4|0
1598265300000|2020-08-24 10:35:00|5347.6|5344.6|5351.2|5348.2|5352|5349|5347.1|5344.1|0
1598265600000|2020-08-24 10:40:00|5350.9|5347.9|5349.1|5346.1|5351.6|5348.6|5349.1|5346.1|0
1598265900000|2020-08-24 10:45:00|5349.5|5346.5|5349.8|5346.8|5350.8|5347.8|5349.1|5346.1|0
1598266200000|2020-08-24 10:50:00|5349.1|5346.1|5348.4|5345.4|5349.8|5346.8|5347.2|5344.2|0
1598266500000|2020-08-24 10:55:00|5348.3|5345.3|5348.2|5345.2|5349.4|5346.4|5347.7|5344.7|0
1598266800000|2020-08-24 11:00:00|5346.9|5343.9|5338.8|5335.8|5346.9|5343.9|5336.8|5333.8|0
1598267100000|2020-08-24 11:05:00|5338.7|5335.7|5341.2|5338.2|5342.4|5339.4|5337.6|5334.6|0
1598267400000|2020-08-24 11:10:00|5341.3|5338.3|5345.4|5342.4|5345.7|5342.7|5339.5|5336.5|0
1598267700000|2020-08-24 11:15:00|5345.2|5342.2|5348.9|5345.9|5349.2|5346.2|5344.9|5341.9|0
1598268000000|2020-08-24 11:20:00|5349|5346|5346.4|5343.4|5349.5|5346.5|5345.4|5342.4|0
1598268300000|2020-08-24 11:25:00|5346.5|5343.5|5345.8|5342.8|5346.6|5343.6|5343.2|5340.2|0
1598268600000|2020-08-24 11:30:00|5345.9|5342.9|5344.4|5341.4|5346.8|5343.8|5344.1|5341.1|0
1598268900000|2020-08-24 11:35:00|5344.3|5341.3|5348.2|5345.2|5348.7|5345.7|5344.3|5341.3|0
1598269200000|2020-08-24 11:40:00|5348.3|5345.3|5351.2|5348.2|5351.2|5348.2|5348.3|5345.3|0
1598269500000|2020-08-24 11:45:00|5351.1|5348.1|5353.2|5350.2|5353.9|5350.9|5350.5|5347.5|0
1598269800000|2020-08-24 11:50:00|5353.3|5350.3|5356.2|5353.2|5356.4|5353.4|5353.3|5350.3|0
1598270100000|2020-08-24 11:55:00|5356.6|5353.6|5357.2|5354.2|5357.4|5354.4|5354.8|5351.8|0
1598270400000|2020-08-24 12:00:00|5357.1|5354.1|5361.1|5358.1|5361.1|5358.1|5356.1|5353.1|0
1598270700000|2020-08-24 12:05:00|5360.9|5357.9|5362.3|5359.3|5364.8|5361.8|5359.9|5356.9|0
1598271000000|2020-08-24 12:10:00|5362.4|5359.4|5366.2|5363.2|5366.2|5363.2|5362.3|5359.3|0
1598271300000|2020-08-24 12:15:00|5366.3|5363.3|5364.3|5361.3|5366.4|5363.4|5363.9|5360.9|0
1598271600000|2020-08-24 12:20:00|5364.4|5361.4|5367|5364|5367|5364|5362.8|5359.8|0
1598271900000|2020-08-24 12:25:00|5366.9|5363.9|5368.4|5365.4|5369.5|5366.5|5365.4|5362.4|0
1598272200000|2020-08-24 12:30:00|5368.5|5365.5|5369.2|5366.2|5369.4|5366.4|5367.6|5364.6|0
1598272500000|2020-08-24 12:35:00|5369.3|5366.3|5367|5364|5370.7|5367.7|5366.9|5363.9|0
1598272800000|2020-08-24 12:40:00|5367.2|5364.2|5366.9|5363.9|5368.5|5365.5|5365.4|5362.4|0
1598273100000|2020-08-24 12:45:00|5366.8|5363.8|5366.7|5363.7|5368.1|5365.1|5366.1|5363.1|0
1598273400000|2020-08-24 12:50:00|5366.8|5363.8|5365.2|5362.2|5366.8|5363.8|5362.8|5359.8|0
1598273700000|2020-08-24 12:55:00|5365.3|5362.3|5363.1|5360.1|5366.1|5363.1|5363|5360|0
1598274000000|2020-08-24 13:00:00|5362.9|5359.9|5366.1|5363.1|5366.2|5363.2|5361.5|5358.5|0
1598274300000|2020-08-24 13:05:00|5366|5363|5367.3|5364.3|5367.3|5364.3|5365.7|5362.7|0
1598274600000|2020-08-24 13:10:00|5367.2|5364.2|5366.5|5363.5|5367.6|5364.6|5365.7|5362.7|0
1598274900000|2020-08-24 13:15:00|5366.4|5363.4|5367.6|5364.6|5369.2|5366.2|5366.4|5363.4|0
1598275200000|2020-08-24 13:20:00|5367.7|5364.7|5363.7|5360.7|5367.7|5364.7|5363.2|5360.2|0
1598275500000|2020-08-24 13:25:00|5363.8|5360.8|5367.9|5364.9|5369.8|5366.8|5363.4|5360.4|0
1598275800000|2020-08-24 13:30:00|5366.5|5363.5|5365.1|5363.3|5369.8|5368|5351.1|5349.3|0
1598276100000|2020-08-24 13:35:00|5365.7|5363.9|5387.1|5385.3|5388.6|5386.8|5365.7|5363.9|0
1598276400000|2020-08-24 13:40:00|5387.8|5386|5369.5|5367.7|5389.5|5387.7|5366.5|5364.7|0
1598276700000|2020-08-24 13:45:00|5369.8|5368|5367.7|5365.9|5378.5|5376.7|5361.3|5359.5|0
1598277000000|2020-08-24 13:50:00|5367.9|5366.1|5276.4|5274.6|5373.7|5371.9|5272.7|5270.9|0
1598277300000|2020-08-24 13:55:00|5276.6|5274.8|5317.9|5316.1|5324.4|5322.6|5276.4|5274.6|0
1598277600000|2020-08-24 14:00:00|5318|5316.2|5287.4|5285.6|5319.6|5317.8|5277.4|5275.6|0
1598277900000|2020-08-24 14:05:00|5287.5|5285.7|5285.6|5283.8|5298.8|5297|5273.2|5271.4|0
1598278200000|2020-08-24 14:10:00|5285|5283.2|5315.2|5313.4|5315.2|5313.4|5283|5281.2|0
1598278500000|2020-08-24 14:15:00|5315.3|5313.5|5324.3|5322.5|5327|5325.2|5313.6|5311.8|0
1598278800000|2020-08-24 14:20:00|5324.4|5322.6|5313.3|5311.5|5327.8|5326|5312.7|5310.9|0
1598279100000|2020-08-24 14:25:00|5313.1|5311.3|5300.2|5298.4|5313.9|5312.1|5299.5|5297.7|0
1598279400000|2020-08-24 14:30:00|5300.3|5298.5|5285.6|5283.8|5301.7|5299.9|5279.9|5278.1|0
1598279700000|2020-08-24 14:35:00|5286.1|5284.3|5297.6|5295.8|5298|5296.2|5279.7|5277.9|0
1598280000000|2020-08-24 14:40:00|5297.5|5295.7|5290.1|5288.3|5297.5|5295.7|5283|5281.2|0
1598280300000|2020-08-24 14:45:00|5290.4|5288.6|5272.2|5270.4|5290.4|5288.6|5262.2|5260.4|0
1598280600000|2020-08-24 14:50:00|5272.1|5270.3|5242.5|5240.7|5273.7|5271.9|5240.3|5238.5|0
1598280900000|2020-08-24 14:55:00|5243.1|5241.3|5255.4|5253.6|5257.9|5256.1|5242.6|5240.8|0
1598281200000|2020-08-24 15:00:00|5254.6|5252.8|5270.3|5268.5|5274.9|5273.1|5249.1|5247.3|0
1598281500000|2020-08-24 15:05:00|5270.4|5268.6|5287.8|5286|5292.1|5290.3|5265.8|5264|0
1598281800000|2020-08-24 15:10:00|5289.2|5287.4|5279.1|5277.3|5295.6|5293.8|5278.4|5276.6|0
1598282100000|2020-08-24 15:15:00|5278.5|5276.7|5279.5|5277.7|5281.4|5279.6|5272.9|5271.1|0
1598282400000|2020-08-24 15:20:00|5279.7|5277.9|5277.3|5275.5|5282.4|5280.6|5274.7|5272.9|0
1598282700000|2020-08-24 15:25:00|5277.4|5275.6|5261|5259.2|5278.3|5276.5|5258|5256.2|0
1598283000000|2020-08-24 15:30:00|5262|5260.2|5266.3|5264.5|5275.1|5273.3|5261.8|5260|0
1598283300000|2020-08-24 15:35:00|5266.8|5265|5280.9|5279.1|5281.1|5279.3|5264.8|5263|0
1598283600000|2020-08-24 15:40:00|5282|5280.2|5295.3|5293.5|5295.8|5294|5281.3|5279.5|0
1598283900000|2020-08-24 15:45:00|5295.5|5293.7|5296.3|5294.5|5301.8|5300|5292.3|5290.5|0
1598284200000|2020-08-24 15:50:00|5296.1|5294.3|5294|5292.2|5299.1|5297.3|5287.4|5285.6|0
1598284500000|2020-08-24 15:55:00|5294.5|5292.7|5297.7|5295.9|5302.1|5300.3|5292.7|5290.9|0
1598284800000|2020-08-24 16:00:00|5297.6|5295.8|5310.5|5308.7|5316|5314.2|5297.1|5295.3|0
1598285100000|2020-08-24 16:05:00|5311.7|5309.9|5311.8|5310|5318.6|5316.8|5309.3|5307.5|0
1598285400000|2020-08-24 16:10:00|5311.9|5310.1|5315|5313.2|5316.1|5314.3|5310|5308.2|0
1598285700000|2020-08-24 16:15:00|5314.5|5312.7|5323.3|5321.5|5326.3|5324.5|5313.8|5312|0
1598286000000|2020-08-24 16:20:00|5323.7|5321.9|5319.3|5317.5|5325.3|5323.5|5317.3|5315.5|0
1598286300000|2020-08-24 16:25:00|5319.4|5317.6|5306.7|5304.9|5320.7|5318.9|5303.6|5301.8|0
1598286600000|2020-08-24 16:30:00|5306.8|5305|5309.8|5308|5311|5309.2|5301.9|5300.1|0
1598286900000|2020-08-24 16:35:00|5309.7|5307.9|5303.9|5302.1|5311.1|5309.3|5302.2|5300.4|0
1598287200000|2020-08-24 16:40:00|5304.1|5302.3|5302.1|5300.3|5307.9|5306.1|5296.3|5294.5|0
1598287500000|2020-08-24 16:45:00|5302.3|5300.5|5306|5304.2|5306.7|5304.9|5299.4|5297.6|0
1598287800000|2020-08-24 16:50:00|5305.7|5303.9|5300.9|5299.1|5305.7|5303.9|5298.9|5297.1|0
1598288100000|2020-08-24 16:55:00|5301|5299.2|5298.6|5296.8|5304.1|5302.3|5297.4|5295.6|0
1598288400000|2020-08-24 17:00:00|5298.4|5296.6|5309.2|5307.4|5311.5|5309.7|5293.7|5291.9|0
1598288700000|2020-08-24 17:05:00|5309.3|5307.5|5315.4|5313.6|5315.4|5313.6|5306.9|5305.1|0
1598289000000|2020-08-24 17:10:00|5315.5|5313.7|5312.5|5310.7|5315.5|5313.7|5308.7|5306.9|0
1598289300000|2020-08-24 17:15:00|5312.6|5310.8|5305.7|5303.9|5312.8|5311|5305.7|5303.9|0
1598289600000|2020-08-24 17:20:00|5306.1|5304.3|5305|5303.2|5309|5307.2|5300.3|5298.5|0
1598289900000|2020-08-24 17:25:00|5305.1|5303.3|5299.5|5297.7|5306.3|5304.5|5299.5|5297.7|0
1598290200000|2020-08-24 17:30:00|5299.4|5297.6|5299.9|5298.1|5300.3|5298.5|5294.2|5292.4|0
1598290500000|2020-08-24 17:35:00|5300|5298.2|5299.9|5298.1|5306|5304.2|5299.3|5297.5|0
1598290800000|2020-08-24 17:40:00|5300.3|5298.5|5286.6|5284.8|5302.4|5300.6|5285.5|5283.7|0
1598291100000|2020-08-24 17:45:00|5287.1|5285.3|5289|5287.2|5293.4|5291.6|5286.3|5284.5|0
1598291400000|2020-08-24 17:50:00|5289.2|5287.4|5296.5|5294.7|5297.2|5295.4|5288.7|5286.9|0
1598291700000|2020-08-24 17:55:00|5296.4|5294.6|5296.6|5294.8|5301.6|5299.8|5293.2|5291.4|0
1598292000000|2020-08-24 18:00:00|5296.1|5294.3|5290.8|5289|5300|5298.2|5289.9|5288.1|0
1598292300000|2020-08-24 18:05:00|5290.9|5289.1|5299.7|5297.9|5303|5301.2|5290.9|5289.1|0
1598292600000|2020-08-24 18:10:00|5299.6|5297.8|5297.9|5296.1|5300.7|5298.9|5296.4|5294.6|0
1598292900000|2020-08-24 18:15:00|5298.2|5296.4|5306.2|5304.4|5309|5307.2|5298.2|5296.4|0
1598293200000|2020-08-24 18:20:00|5306.1|5304.3|5299.3|5297.5|5306.3|5304.5|5297.1|5295.3|0
1598293500000|2020-08-24 18:25:00|5299.4|5297.6|5291.7|5289.9|5300|5298.2|5290.1|5288.3|0
1598293800000|2020-08-24 18:30:00|5291.6|5289.8|5284.2|5282.4|5294.8|5293|5283.7|5281.9|0
1598294100000|2020-08-24 18:35:00|5284.3|5282.5|5284.4|5282.6|5289.7|5287.9|5282.7|5280.9|0
1598294400000|2020-08-24 18:40:00|5284.6|5282.8|5282.5|5280.7|5286.9|5285.1|5280|5278.2|0
1598294700000|2020-08-24 18:45:00|5282.6|5280.8|5284.6|5282.8|5289.3|5287.5|5282|5280.2|0
1598295000000|2020-08-24 18:50:00|5284.7|5282.9|5274.5|5272.7|5286.2|5284.4|5274.5|5272.7|0
1598295300000|2020-08-24 18:55:00|5274.3|5272.5|5279.5|5277.7|5283.1|5281.3|5272.8|5271|0
1598295600000|2020-08-24 19:00:00|5279.9|5278.1|5281.1|5279.3|5285.1|5283.3|5277.5|5275.7|0
1598295900000|2020-08-24 19:05:00|5281.2|5279.4|5272.4|5270.6|5281.6|5279.8|5271.3|5269.5|0
1598296200000|2020-08-24 19:10:00|5272|5270.2|5274.9|5273.1|5275.2|5273.4|5267.5|5265.7|0
1598296500000|2020-08-24 19:15:00|5275|5273.2|5286|5284.2|5287.1|5285.3|5275|5273.2|0
1598296800000|2020-08-24 19:20:00|5286.4|5284.6|5290.8|5289|5291.8|5290|5282|5280.2|0
1598297100000|2020-08-24 19:25:00|5290.3|5288.5|5294.1|5292.3|5294.7|5292.9|5290.3|5288.5|0
1598297400000|2020-08-24 19:30:00|5293.9|5292.1|5291.6|5289.8|5295.6|5293.8|5289.4|5287.6|0
1598297700000|2020-08-24 19:35:00|5291.4|5289.6|5293.2|5291.4|5294.7|5292.9|5288|5286.2|0
1598298000000|2020-08-24 19:40:00|5293.8|5292|5297.5|5295.7|5298.2|5296.4|5293.4|5291.6|0
1598298300000|2020-08-24 19:45:00|5297.6|5295.8|5291.3|5289.5|5298.4|5296.6|5289.4|5287.6|0
1598298600000|2020-08-24 19:50:00|5293.8|5292|5298.4|5296.6|5301.7|5299.9|5290.8|5289|0
1598298900000|2020-08-24 19:55:00|5298.6|5296.8|5304.1|5302.3|5304.4|5302.6|5294.9|5293.1|0
1598299200000|2020-08-24 20:00:00|5304.8|5301.8|5302.6|5299.6|5305.5|5302.5|5301.6|5298.6|0
1598299500000|2020-08-24 20:05:00|5302.8|5299.8|5307.8|5304.8|5308|5305|5302.8|5299.8|0
1598299800000|2020-08-24 20:10:00|5308.2|5305.2|5307.6|5304.6|5308.5|5305.5|5307|5304|0
1598300100000|2020-08-24 20:15:00|5307.7|5304.7|5305.8|5302.8|5308.1|5305.1|5305.2|5302.2|0
1598300400000|2020-08-24 20:20:00|5305.9|5302.9|5306.1|5303.1|5306.8|5303.8|5305.8|5302.8|0
1598300700000|2020-08-24 20:25:00|5306.2|5303.2|5304.7|5301.7|5306.2|5303.2|5304.4|5301.4|0
1598301000000|2020-08-24 20:30:00|5304.5|5301.5|5304.5|5301.5|5305.2|5302.2|5304.5|5301.5|0
1598301300000|2020-08-24 20:35:00|5304.4|5301.4|5305|5302|5305.2|5302.2|5303.8|5300.8|0
1598301600000|2020-08-24 20:40:00|5304.9|5301.9|5304.5|5301.5|5305.3|5302.3|5304.3|5301.3|0
1598301900000|2020-08-24 20:45:00|5304.6|5301.6|5304.2|5301.2|5304.8|5301.8|5304.2|5301.2|0
1598302200000|2020-08-24 20:50:00|5304.3|5301.3|5304.1|5301.1|5304.5|5301.5|5303.4|5300.4|0
1598302500000|2020-08-24 20:55:00|5304.3|5301.3|5304.7|5301.7|5305|5302|5303|5300|0
1598302800000|2020-08-24 21:00:00|5304.8|5301.8|5302.3|5299.3|5305.2|5302.2|5302.3|5299.3|0
1598303100000|2020-08-24 21:05:00|5302.7|5299.7|5303|5300|5303|5300|5301.7|5298.7|0
1598303400000|2020-08-24 21:10:00|5302.9|5299.9|5304.7|5301.7|5304.7|5301.7|5302.2|5299.2|0
1598303700000|2020-08-24 21:15:00|5304.6|5301.6|5304.3|5301.3|5304.8|5301.8|5304.2|5301.2|0
1598304000000|2020-08-24 21:20:00|5304.2|5301.2|5304|5301|5304.4|5301.4|5303.8|5300.8|0
1598304300000|2020-08-24 21:25:00|5304.1|5301.1|5303.9|5300.9|5304.3|5301.3|5303.9|5300.9|0
1598304600000|2020-08-24 21:30:00|5303.8|5300.8|5304|5301|5304.1|5301.1|5303.4|5300.4|0
1598304900000|2020-08-24 21:35:00|5304.1|5301.1|5305.3|5302.3|5305.3|5302.3|5303.8|5300.8|0
1598305200000|2020-08-24 21:40:00|5305.2|5302.2|5304.9|5301.9|5305.6|5302.6|5304.5|5301.5|0
1598305500000|2020-08-24 21:45:00|5305|5302|5304.5|5301.5|5305|5302|5304.5|5301.5|0
1598305800000|2020-08-24 21:50:00|5304.6|5301.6|5304.6|5301.6|5304.8|5301.8|5304.4|5301.4|0
1598306100000|2020-08-24 21:55:00|5304.5|5301.5|5303.1|5300.1|5304.6|5301.6|5302.3|5299.3|0
1598306400000|2020-08-24 22:00:00|5303.2|5300.2|5303.8|5300.8|5304.4|5301.4|5303.2|5300.2|0
1598306700000|2020-08-24 22:05:00|5304|5301|5304.5|5301.5|5304.5|5301.5|5304|5301|0
1598307000000|2020-08-24 22:10:00|5304.6|5301.6|5304.8|5301.8|5305.8|5302.8|5304.6|5301.6|0
1598307300000|2020-08-24 22:15:00|5304.9|5301.9|5306.3|5303.3|5306.3|5303.3|5304.9|5301.9|0
1598307600000|2020-08-24 22:20:00|5306.2|5303.2|5306.5|5303.5|5306.5|5303.5|5306.1|5303.1|0
1598307900000|2020-08-24 22:25:00|5306.4|5303.4|5306.3|5303.3|5306.5|5303.5|5306.2|5303.2|0
1598308200000|2020-08-24 22:30:00|5306.5|5303.5|5305.1|5302.1|5306.8|5303.8|5304.8|5301.8|0
1598308500000|2020-08-24 22:35:00|5305|5302|5305.1|5302.1|5305.4|5302.4|5304.7|5301.7|0
1598308800000|2020-08-24 22:40:00|5305.4|5302.4|5304.6|5301.6|5306.1|5303.1|5304.6|5301.6|0
1598309100000|2020-08-24 22:45:00|5304.5|5301.5|5305.5|5302.5|5305.5|5302.5|5304.1|5301.1|0
1598309400000|2020-08-24 22:50:00|5305.6|5302.6|5305.7|5302.7|5305.9|5302.9|5305.6|5302.6|0
1598309700000|2020-08-24 22:55:00|5305.6|5302.6|5306.3|5303.3|5306.3|5303.3|5305.4|5302.4|0
1598310000000|2020-08-24 23:00:00|5306.2|5303.2|5305.6|5302.6|5306.5|5303.5|5305.5|5302.5|0
1598310300000|2020-08-24 23:05:00|5305.7|5302.7|5305.2|5302.2|5305.9|5302.9|5305.2|5302.2|0
1598310600000|2020-08-24 23:10:00|5305.3|5302.3|5305.6|5302.6|5305.7|5302.7|5305.2|5302.2|0
1598310900000|2020-08-24 23:15:00|5305.7|5302.7|5302.7|5299.7|5306.1|5303.1|5301.6|5298.6|0
1598311200000|2020-08-24 23:20:00|5303.7|5300.7|5304.1|5301.1|5304.2|5301.2|5303.6|5300.6|0
1598311500000|2020-08-24 23:25:00|5304.3|5301.3|5305.4|5302.4|5305.5|5302.5|5303.6|5300.6|0
1598311800000|2020-08-24 23:30:00|5303.8|5300.8|5305.6|5302.6|5305.6|5302.6|5303.8|5300.8|0
1598312100000|2020-08-24 23:35:00|5304|5301|5304.4|5301.4|5304.6|5301.6|5303.9|5300.9|0
1598312400000|2020-08-24 23:40:00|5304.6|5301.6|5304.8|5301.8|5305.1|5302.1|5304.2|5301.2|0
1598312700000|2020-08-24 23:45:00|5304.9|5301.9|5307.2|5304.2|5307.3|5304.3|5303|5300|0
1598313000000|2020-08-24 23:50:00|5307.3|5304.3|5307|5304|5307.7|5304.7|5306.6|5303.6|0
1598313300000|2020-08-24 23:55:00|5306.9|5303.9|5307.1|5302.1|5307.1|5304|5305|5301.7|0
1598313600000|2020-08-25 00:00:00|5307.2|5302.2|5304.4|5299.4|5307.6|5302.6|5304.2|5299.2|0
1598313900000|2020-08-25 00:05:00|5304.3|5299.3|5307.1|5302.1|5308|5303|5304.2|5299.2|0
1598314200000|2020-08-25 00:10:00|5307.2|5302.2|5306.4|5301.4|5307.4|5302.4|5305.1|5300.1|0
1598314500000|2020-08-25 00:15:00|5306.3|5301.3|5308.4|5303.4|5310.6|5305.6|5306.3|5301.3|0
1598314800000|2020-08-25 00:20:00|5308.2|5303.2|5307.5|5302.5|5309.4|5304.4|5305.6|5300.6|0
1598315100000|2020-08-25 00:25:00|5307.4|5302.4|5308|5303|5308.4|5303.4|5305.4|5300.4|0
1598315400000|2020-08-25 00:30:00|5307.8|5302.8|5307.4|5302.4|5310|5305|5307.4|5302.4|0
1598315700000|2020-08-25 00:35:00|5307.5|5302.5|5308.3|5303.3|5309.5|5304.5|5307|5302|0
1598316000000|2020-08-25 00:40:00|5308.4|5303.4|5310|5305|5310.2|5305.2|5308.1|5303.1|0
1598316300000|2020-08-25 00:45:00|5309.8|5304.8|5308.4|5303.4|5310.3|5305.3|5308.3|5303.3|0
1598316600000|2020-08-25 00:50:00|5308.5|5303.5|5308.8|5303.8|5310.1|5305.1|5307.2|5302.2|0
1598316900000|2020-08-25 00:55:00|5308.9|5303.9|5311.8|5306.8|5313.7|5308.7|5308.7|5303.7|0
1598317200000|2020-08-25 01:00:00|5311.7|5306.7|5312.2|5307.2|5313.6|5308.6|5310.9|5305.9|0
1598317500000|2020-08-25 01:05:00|5312.3|5307.3|5312|5307|5313.2|5308.2|5310.7|5305.7|0
1598317800000|2020-08-25 01:10:00|5312.1|5307.1|5311.9|5306.9|5312.4|5307.4|5310.3|5305.3|0
1598318100000|2020-08-25 01:15:00|5312|5307|5313.7|5308.7|5313.7|5308.7|5310.7|5305.7|0
1598318400000|2020-08-25 01:20:00|5313.6|5308.6|5313.9|5308.9|5315.3|5310.3|5313.1|5308.1|0
1598318700000|2020-08-25 01:25:00|5313.8|5308.8|5319.2|5314.2|5319.5|5314.5|5313.5|5308.5|0
1598319000000|2020-08-25 01:30:00|5319.1|5314.1|5323.6|5318.6|5324.3|5319.3|5318|5313|0
1598319300000|2020-08-25 01:35:00|5323.5|5318.5|5323.7|5318.7|5325.3|5320.3|5322.5|5317.5|0
1598319600000|2020-08-25 01:40:00|5323.6|5318.6|5322.2|5317.2|5324.8|5319.8|5322.2|5317.2|0
1598319900000|2020-08-25 01:45:00|5322.4|5317.4|5323.3|5318.3|5324.7|5319.7|5321.5|5316.5|0
1598320200000|2020-08-25 01:50:00|5323.2|5318.2|5327|5322|5327.2|5322.2|5322|5317|0
1598320500000|2020-08-25 01:55:00|5327.1|5322.1|5327.2|5322.2|5328.1|5323.1|5326.3|5321.3|0
1598320800000|2020-08-25 02:00:00|5327.3|5322.3|5324.9|5319.9|5328.5|5323.5|5324.2|5319.2|0
1598321100000|2020-08-25 02:05:00|5325|5320|5326.3|5321.3|5326.3|5321.3|5324.1|5319.1|0
1598321400000|2020-08-25 02:10:00|5326.2|5321.2|5325|5320|5326.3|5321.3|5324.4|5319.4|0
1598321700000|2020-08-25 02:15:00|5324.8|5319.8|5324.9|5319.9|5326.8|5321.8|5324.7|5319.7|0
1598322000000|2020-08-25 02:20:00|5324.8|5319.8|5325|5320|5326.4|5321.4|5324.5|5319.5|0
1598322300000|2020-08-25 02:25:00|5324.9|5319.9|5324.9|5319.9|5325.5|5320.5|5324|5319|0
1598322600000|2020-08-25 02:30:00|5325.1|5320.1|5322.5|5317.5|5326|5321|5322.1|5317.1|0
1598322900000|2020-08-25 02:35:00|5322.4|5317.4|5322.1|5317.1|5323|5318|5321.8|5316.8|0
1598323200000|2020-08-25 02:40:00|5322.2|5317.2|5321.4|5316.4|5323.1|5318.1|5320.8|5315.8|0
1598323500000|2020-08-25 02:45:00|5321.3|5316.3|5321.4|5316.4|5322.3|5317.3|5320.3|5315.3|0
1598323800000|2020-08-25 02:50:00|5321.3|5316.3|5322.1|5317.1|5322.5|5317.5|5321.2|5316.2|0
1598324100000|2020-08-25 02:55:00|5322|5317|5322.6|5317.6|5322.8|5317.8|5321.9|5316.9|0
1598324400000|2020-08-25 03:00:00|5322.5|5317.5|5321.1|5316.1|5323.3|5318.3|5320.8|5315.8|0
1598324700000|2020-08-25 03:05:00|5321|5316|5321.5|5316.5|5322.1|5317.1|5320.4|5315.4|0
1598325000000|2020-08-25 03:10:00|5321.6|5316.6|5319.9|5314.9|5322.2|5317.2|5319.6|5314.6|0
1598325300000|2020-08-25 03:15:00|5320.1|5315.1|5320.6|5315.6|5321.6|5316.6|5319.8|5314.8|0
1598325600000|2020-08-25 03:20:00|5320.5|5315.5|5318.9|5313.9|5320.6|5315.6|5318.1|5313.1|0
1598325900000|2020-08-25 03:25:00|5318.8|5313.8|5319.4|5314.4|5319.8|5314.8|5318.1|5313.1|0
1598326200000|2020-08-25 03:30:00|5319.5|5314.5|5319.7|5314.7|5320.1|5315.1|5319.1|5314.1|0
1598326500000|2020-08-25 03:35:00|5319.9|5314.9|5322.2|5317.2|5322.4|5317.4|5319.5|5314.5|0
1598326800000|2020-08-25 03:40:00|5322.3|5317.3|5320.8|5315.8|5322.4|5317.4|5320.8|5315.8|0
1598327100000|2020-08-25 03:45:00|5320.6|5315.6|5318.8|5313.8|5321.1|5316.1|5318.1|5313.1|0
1598327400000|2020-08-25 03:50:00|5318.7|5313.7|5318.8|5313.8|5319.5|5314.5|5318.1|5313.1|0
1598327700000|2020-08-25 03:55:00|5318.7|5313.7|5319.8|5314.8|5319.9|5314.9|5318.5|5313.5|0
1598328000000|2020-08-25 04:00:00|5319.7|5314.7|5319.2|5314.2|5320.1|5315.1|5318.6|5313.6|0
1598328300000|2020-08-25 04:05:00|5319.3|5314.3|5318.1|5313.1|5319.8|5314.8|5317.7|5312.7|0
1598328600000|2020-08-25 04:10:00|5318.3|5313.3|5319.4|5314.4|5319.5|5314.5|5318.1|5313.1|0
1598328900000|2020-08-25 04:15:00|5319.3|5314.3|5319.2|5314.2|5319.7|5314.7|5318.6|5313.6|0
1598329200000|2020-08-25 04:20:00|5319.1|5314.1|5320.3|5315.3|5320.3|5315.3|5319|5314|0
1598329500000|2020-08-25 04:25:00|5320.2|5315.2|5319.8|5314.8|5321.2|5316.2|5319.5|5314.5|0
1598329800000|2020-08-25 04:30:00|5319.6|5314.6|5318.2|5313.2|5319.8|5314.8|5318.1|5313.1|0
1598330100000|2020-08-25 04:35:00|5318.3|5313.3|5318.2|5313.2|5319.1|5314.1|5317.7|5312.7|0
1598330400000|2020-08-25 04:40:00|5318.1|5313.1|5318.9|5313.9|5319|5314|5317.5|5312.5|0
1598330700000|2020-08-25 04:45:00|5318.8|5313.8|5319.7|5314.7|5320.4|5315.4|5318.6|5313.6|0
1598331000000|2020-08-25 04:50:00|5319.8|5314.8|5320.2|5315.2|5320.7|5315.7|5319.5|5314.5|0
1598331300000|2020-08-25 04:55:00|5320.1|5315.1|5320.6|5315.6|5320.9|5315.9|5319.8|5314.8|0
1598331600000|2020-08-25 05:00:00|5320.7|5315.7|5318.8|5313.8|5320.9|5315.9|5318.8|5313.8|0
1598331900000|2020-08-25 05:05:00|5318.9|5313.9|5319.1|5314.1|5319.4|5314.4|5317.5|5312.5|0
1598332200000|2020-08-25 05:10:00|5319|5314|5320.1|5315.1|5320.2|5315.2|5318|5313|0
1598332500000|2020-08-25 05:15:00|5320.3|5315.3|5319.9|5314.9|5320.7|5315.7|5319.4|5314.4|0
1598332800000|2020-08-25 05:20:00|5319.8|5314.8|5319.9|5314.9|5320.8|5315.8|5319.4|5314.4|0
1598333100000|2020-08-25 05:25:00|5319.8|5314.8|5318.9|5313.9|5319.8|5314.8|5317.5|5312.5|0
1598333400000|2020-08-25 05:30:00|5319|5314|5318.7|5313.7|5320.2|5315.2|5317.1|5312.1|0
1598333700000|2020-08-25 05:35:00|5318.6|5313.6|5319.8|5314.8|5320.4|5315.4|5318.4|5313.4|0
1598334000000|2020-08-25 05:40:00|5319.9|5314.9|5319|5314|5319.9|5314.9|5318.4|5313.4|0
1598334300000|2020-08-25 05:45:00|5319.1|5314.1|5318.1|5313.1|5319.6|5314.6|5317.8|5312.8|0
1598334600000|2020-08-25 05:50:00|5318|5313|5318|5313|5318.1|5313.1|5315.8|5310.8|0
1598334900000|2020-08-25 05:55:00|5318.1|5313.1|5317|5312|5318.1|5313.1|5316.4|5311.4|0
1598335200000|2020-08-25 06:00:00|5317.6|5312.6|5318.4|5313.4|5319.5|5314.5|5317.6|5312.6|0
1598335500000|2020-08-25 06:05:00|5318.6|5313.6|5319.5|5314.5|5320.4|5315.4|5318.6|5313.6|0
1598335800000|2020-08-25 06:10:00|5319.6|5314.6|5321.4|5316.4|5321.8|5316.8|5319.5|5314.5|0
1598336100000|2020-08-25 06:15:00|5321.1|5316.1|5323|5318|5323.6|5318.6|5320.4|5315.4|0
1598336400000|2020-08-25 06:20:00|5323.1|5318.1|5321.7|5316.7|5323.5|5318.5|5321.7|5316.7|0
1598336700000|2020-08-25 06:25:00|5321.6|5316.6|5320.9|5315.9|5321.6|5316.6|5320|5315|0
1598337000000|2020-08-25 06:30:00|5321.1|5316.1|5321.1|5316.1|5321.6|5316.6|5320.5|5315.5|0
1598337300000|2020-08-25 06:35:00|5321|5316|5320.6|5315.6|5321.6|5316.6|5319.4|5314.4|0
1598337600000|2020-08-25 06:40:00|5320.5|5315.5|5320.2|5315.2|5320.7|5315.7|5317.5|5312.5|0
1598337900000|2020-08-25 06:45:00|5320.1|5315.1|5322.9|5317.9|5323.5|5318.5|5320.1|5315.1|0
1598338200000|2020-08-25 06:50:00|5322.8|5317.8|5322|5317|5322.9|5317.9|5321.7|5316.7|0
1598338500000|2020-08-25 06:55:00|5322.2|5317.2|5320.8|5315.8|5323.3|5318.3|5320.6|5315.6|0
1598338800000|2020-08-25 07:00:00|5320.7|5315.7|5324.4|5319.4|5324.6|5319.6|5319.4|5314.4|0
1598339100000|2020-08-25 07:05:00|5324.5|5319.5|5323.1|5318.1|5325.7|5320.7|5321.5|5316.5|0
1598339400000|2020-08-25 07:10:00|5322.9|5317.9|5323|5318|5323.7|5318.7|5321.5|5316.5|0
1598339700000|2020-08-25 07:15:00|5322.9|5317.9|5322.9|5317.9|5324.3|5319.3|5321.1|5316.1|0
1598340000000|2020-08-25 07:20:00|5323.1|5318.1|5323.1|5318.1|5323.6|5318.6|5320.9|5315.9|0
1598340300000|2020-08-25 07:25:00|5323|5318|5322.3|5317.3|5325.3|5320.3|5322.2|5317.2|0
1598340600000|2020-08-25 07:30:00|5322.2|5317.2|5323.2|5318.2|5324.5|5319.5|5320.9|5315.9|0
1598340900000|2020-08-25 07:35:00|5323.3|5318.3|5324.6|5319.6|5324.8|5319.8|5321.4|5316.4|0
1598341200000|2020-08-25 07:40:00|5324.5|5319.5|5324.2|5319.2|5325.2|5320.2|5322.3|5317.3|0
1598341500000|2020-08-25 07:45:00|5324|5319|5324.6|5319.6|5325.9|5320.9|5321.9|5316.9|0
1598341800000|2020-08-25 07:50:00|5324.8|5319.8|5326.5|5321.5|5326.6|5321.6|5324.4|5319.4|0
1598342100000|2020-08-25 07:55:00|5326.6|5321.6|5323.6|5318.6|5326.8|5321.8|5323.3|5318.3|0
1598342400000|2020-08-25 08:00:00|5323.3|5318.3|5323|5320|5333.8|5330.8|5320.8|5317.8|0
1598342700000|2020-08-25 08:05:00|5323.1|5320.1|5319.9|5316.9|5324.1|5321.1|5317.5|5314.5|0
1598343000000|2020-08-25 08:10:00|5319.8|5316.8|5315.8|5312.8|5319.8|5316.8|5314.7|5311.7|0
1598343300000|2020-08-25 08:15:00|5315.7|5312.7|5314.3|5311.3|5317.1|5314.1|5312.9|5309.9|0
1598343600000|2020-08-25 08:20:00|5314.4|5311.4|5309.9|5306.9|5315.3|5312.3|5308.8|5305.8|0
1598343900000|2020-08-25 08:25:00|5309.6|5306.6|5301|5298|5310|5307|5301|5298|0
1598344200000|2020-08-25 08:30:00|5301.6|5298.6|5305.1|5302.1|5307.6|5304.6|5301.4|5298.4|0
1598344500000|2020-08-25 08:35:00|5304.6|5301.6|5304.6|5301.6|5306.1|5303.1|5303.1|5300.1|0
1598344800000|2020-08-25 08:40:00|5305|5302|5306.3|5303.3|5307.1|5304.1|5303.5|5300.5|0
1598345100000|2020-08-25 08:45:00|5306.2|5303.2|5306.1|5303.1|5306.9|5303.9|5300.6|5297.6|0
1598345400000|2020-08-25 08:50:00|5306.3|5303.3|5309.3|5306.3|5309.4|5306.4|5306.1|5303.1|0
1598345700000|2020-08-25 08:55:00|5309.4|5306.4|5310|5307|5310.1|5307.1|5308.6|5305.6|0
1598346000000|2020-08-25 09:00:00|5310.1|5307.1|5308.2|5305.2|5310.1|5307.1|5307.9|5304.9|0
1598346300000|2020-08-25 09:05:00|5308|5305|5309.3|5306.3|5311.3|5308.3|5308|5305|0
1598346600000|2020-08-25 09:10:00|5309.6|5306.6|5312.9|5309.9|5313.3|5310.3|5309.6|5306.6|0
1598346900000|2020-08-25 09:15:00|5311.8|5308.8|5313.1|5310.1|5314.6|5311.6|5311.8|5308.8|0
1598347200000|2020-08-25 09:20:00|5312.7|5309.7|5310.6|5307.6|5313.3|5310.3|5309.6|5306.6|0
1598347500000|2020-08-25 09:25:00|5311|5308|5314.4|5311.4|5314.5|5311.5|5309.1|5306.1|0
1598347800000|2020-08-25 09:30:00|5314.5|5311.5|5316.3|5313.3|5316.3|5313.3|5312.1|5309.1|0
1598348100000|2020-08-25 09:35:00|5316.1|5313.1|5313.9|5310.9|5316.3|5313.3|5313|5310|0
1598348400000|2020-08-25 09:40:00|5313.8|5310.8|5313.6|5310.6|5314.9|5311.9|5312|5309|0
1598348700000|2020-08-25 09:45:00|5313.4|5310.4|5314|5311|5314.8|5311.8|5313.3|5310.3|0
1598349000000|2020-08-25 09:50:00|5313.9|5310.9|5315.4|5312.4|5316.9|5313.9|5313.1|5310.1|0
1598349300000|2020-08-25 09:55:00|5315.3|5312.3|5316|5313|5316.5|5313.5|5314.9|5311.9|0
1598349600000|2020-08-25 10:00:00|5315.6|5312.6|5313.1|5310.1|5315.6|5312.6|5312.9|5309.9|0
1598349900000|2020-08-25 10:05:00|5313.6|5310.6|5309.2|5306.2|5313.6|5310.6|5309.2|5306.2|0
1598350200000|2020-08-25 10:10:00|5309.5|5306.5|5311.3|5308.3|5311.8|5308.8|5308.8|5305.8|0
1598350500000|2020-08-25 10:15:00|5311.5|5308.5|5313.1|5310.1|5313.3|5310.3|5310.1|5307.1|0
1598350800000|2020-08-25 10:20:00|5312.7|5309.7|5311.7|5308.7|5313.2|5310.2|5311.7|5308.7|0
1598351100000|2020-08-25 10:25:00|5311.9|5308.9|5310.7|5307.7|5312.5|5309.5|5310.6|5307.6|0
1598351400000|2020-08-25 10:30:00|5310.5|5307.5|5312|5309|5312.5|5309.5|5310.5|5307.5|0
1598351700000|2020-08-25 10:35:00|5312.1|5309.1|5313|5310|5313.7|5310.7|5312|5309|0
1598352000000|2020-08-25 10:40:00|5312.8|5309.8|5313.5|5310.5|5314.5|5311.5|5312.6|5309.6|0
1598352300000|2020-08-25 10:45:00|5313.9|5310.9|5313.7|5310.7|5314.4|5311.4|5312.8|5309.8|0
1598352600000|2020-08-25 10:50:00|5314.1|5311.1|5312.6|5309.6|5314.1|5311.1|5312.5|5309.5|0
1598352900000|2020-08-25 10:55:00|5312.4|5309.4|5311.3|5308.3|5313.2|5310.2|5311.1|5308.1|0
1598353200000|2020-08-25 11:00:00|5313.2|5310.2|5308.5|5305.5|5314.4|5311.4|5308.4|5305.4|0
1598353500000|2020-08-25 11:05:00|5308.1|5305.1|5296|5293|5308.8|5305.8|5295.9|5292.9|0
1598353800000|2020-08-25 11:10:00|5295.9|5292.9|5291.7|5288.7|5298|5295|5291.7|5288.7|0
1598354100000|2020-08-25 11:15:00|5291.9|5288.9|5288.3|5285.3|5296.1|5293.1|5288.3|5285.3|0
1598354400000|2020-08-25 11:20:00|5288.2|5285.2|5280.6|5277.6|5288.3|5285.3|5277.4|5274.4|0
1598354700000|2020-08-25 11:25:00|5280.7|5277.7|5279.5|5276.5|5281.5|5278.5|5276.1|5273.1|0
1598355000000|2020-08-25 11:30:00|5279.3|5276.3|5280.1|5277.1|5281.2|5278.2|5277.2|5274.2|0
1598355300000|2020-08-25 11:35:00|5280.2|5277.2|5282.8|5279.8|5288|5285|5279.8|5276.8|0
1598355600000|2020-08-25 11:40:00|5284.3|5281.3|5286.1|5283.1|5286.4|5283.4|5284.2|5281.2|0
1598355900000|2020-08-25 11:45:00|5286|5283|5286.3|5283.3|5287.8|5284.8|5285.6|5282.6|0
1598356200000|2020-08-25 11:50:00|5286.1|5283.1|5281.7|5278.7|5286.1|5283.1|5280.7|5277.7|0
1598356500000|2020-08-25 11:55:00|5281.9|5278.9|5279.9|5276.9|5282.6|5279.6|5279.6|5276.6|0
1598356800000|2020-08-25 12:00:00|5279.8|5276.8|5281.1|5278.1|5281.7|5278.7|5279.3|5276.3|0
1598357100000|2020-08-25 12:05:00|5280.7|5277.7|5284.6|5281.6|5284.6|5281.6|5279.4|5276.4|0
1598357400000|2020-08-25 12:10:00|5284.4|5281.4|5280.8|5277.8|5285.2|5282.2|5280.8|5277.8|0
1598357700000|2020-08-25 12:15:00|5280.7|5277.7|5279.3|5276.3|5281|5278|5272.9|5269.9|0
1598358000000|2020-08-25 12:20:00|5279.2|5276.2|5280|5277|5280.3|5277.3|5277|5274|0
1598358300000|2020-08-25 12:25:00|5280.1|5277.1|5287.3|5284.3|5287.3|5284.3|5279.9|5276.9|0
1598358600000|2020-08-25 12:30:00|5287.7|5284.7|5286.6|5283.6|5289.4|5286.4|5286.4|5283.4|0
1598358900000|2020-08-25 12:35:00|5286.3|5283.3|5284.2|5281.2|5286.3|5283.3|5284.1|5281.1|0
1598359200000|2020-08-25 12:40:00|5284.3|5281.3|5286.7|5283.7|5286.7|5283.7|5282.9|5279.9|0
1598359500000|2020-08-25 12:45:00|5286.9|5283.9|5287.3|5284.3|5288.4|5285.4|5286.1|5283.1|0
1598359800000|2020-08-25 12:50:00|5287.6|5284.6|5283|5280|5289.5|5286.5|5282.6|5279.6|0
1598360100000|2020-08-25 12:55:00|5282.9|5279.9|5285.9|5282.9|5286.3|5283.3|5282.7|5279.7|0
1598360400000|2020-08-25 13:00:00|5286|5283|5287.9|5284.9|5288.2|5285.2|5285.5|5282.5|0
1598360700000|2020-08-25 13:05:00|5288|5285|5285.2|5282.2|5289.9|5286.9|5285.2|5282.2|0
1598361000000|2020-08-25 13:10:00|5285|5282|5280.5|5277.5|5285|5282|5279.8|5276.8|0
1598361300000|2020-08-25 13:15:00|5280.7|5277.7|5277.5|5274.5|5283.3|5280.3|5276.6|5273.6|0
1598361600000|2020-08-25 13:20:00|5277.3|5274.3|5275.1|5272.1|5278.1|5275.1|5274|5271|0
1598361900000|2020-08-25 13:25:00|5275|5272|5277.3|5274.3|5280|5277|5271.8|5268.8|0
1598362200000|2020-08-25 13:30:00|5276.5|5273.5|5281.2|5279.4|5285.1|5283.3|5259.5|5257.7|0
1598362500000|2020-08-25 13:35:00|5282.6|5280.8|5276.3|5274.5|5294.5|5292.7|5272.5|5270.7|0
1598362800000|2020-08-25 13:40:00|5276.9|5275.1|5291.3|5289.5|5298.7|5296.9|5266.7|5264.9|0
1598363100000|2020-08-25 13:45:00|5291.4|5289.6|5288.4|5286.6|5299.2|5297.4|5285.7|5283.9|0
1598363400000|2020-08-25 13:50:00|5288.6|5286.8|5265.3|5263.5|5288.6|5286.8|5265.3|5263.5|0
1598363700000|2020-08-25 13:55:00|5265.1|5263.3|5280.9|5279.1|5281.2|5279.4|5263.3|5261.5|0
1598364000000|2020-08-25 14:00:00|5281.3|5279.5|5276.4|5274.6|5281.8|5280|5273.1|5271.3|0
1598364300000|2020-08-25 14:05:00|5277|5275.2|5266.1|5264.3|5283.3|5281.5|5263.8|5262|0
1598364600000|2020-08-25 14:10:00|5266.2|5264.4|5288.4|5286.6|5288.4|5286.6|5266.2|5264.4|0
1598364900000|2020-08-25 14:15:00|5288.2|5286.4|5300.5|5298.7|5302.7|5300.9|5286.3|5284.5|0
1598365200000|2020-08-25 14:20:00|5299.5|5297.7|5294.2|5292.4|5303|5301.2|5287.4|5285.6|0
1598365500000|2020-08-25 14:25:00|5294.3|5292.5|5285.5|5283.7|5297.6|5295.8|5281.1|5279.3|0
1598365800000|2020-08-25 14:30:00|5285.4|5283.6|5291.1|5289.3|5291.6|5289.8|5277|5275.2|0
1598366100000|2020-08-25 14:35:00|5291|5289.2|5298|5296.2|5298.6|5296.8|5290.1|5288.3|0
1598366400000|2020-08-25 14:40:00|5298.3|5296.5|5296.2|5294.4|5307.1|5305.3|5296.2|5294.4|0
1598366700000|2020-08-25 14:45:00|5296.4|5294.6|5298.4|5296.6|5308.4|5306.6|5294.7|5292.9|0
1598367000000|2020-08-25 14:50:00|5297.7|5295.9|5297.5|5295.7|5300.7|5298.9|5292.1|5290.3|0
1598367300000|2020-08-25 14:55:00|5297.6|5295.8|5312.1|5310.3|5312.1|5310.3|5295.2|5293.4|0
1598367600000|2020-08-25 15:00:00|5312.3|5310.5|5320.2|5318.4|5324|5322.2|5308.8|5307|0
1598367900000|2020-08-25 15:05:00|5320.5|5318.7|5326.3|5324.5|5326.4|5324.6|5318.5|5316.7|0
1598368200000|2020-08-25 15:10:00|5326.8|5325|5331.1|5329.3|5333.8|5332|5321.7|5319.9|0
1598368500000|2020-08-25 15:15:00|5331.4|5329.6|5333.6|5331.8|5334.8|5333|5327.2|5325.4|0
1598368800000|2020-08-25 15:20:00|5333.9|5332.1|5329.7|5327.9|5335.1|5333.3|5324.9|5323.1|0
1598369100000|2020-08-25 15:25:00|5329.8|5328|5326.3|5324.5|5330.7|5328.9|5322.7|5320.9|0
1598369400000|2020-08-25 15:30:00|5326.4|5324.6|5324.7|5322.9|5327.6|5325.8|5316|5314.2|0
1598369700000|2020-08-25 15:35:00|5324.1|5322.3|5318.1|5316.3|5325.6|5323.8|5317.2|5315.4|0
1598370000000|2020-08-25 15:40:00|5318|5316.2|5316.8|5315|5324|5322.2|5313.8|5312|0
1598370300000|2020-08-25 15:45:00|5316.9|5315.1|5321.7|5319.9|5322.6|5320.8|5313.8|5312|0
1598370600000|2020-08-25 15:50:00|5321.8|5320|5323.1|5321.3|5325.3|5323.5|5319.8|5318|0
1598370900000|2020-08-25 15:55:00|5323.9|5322.1|5327|5325.2|5329.8|5328|5323.9|5322.1|0
1598371200000|2020-08-25 16:00:00|5327.5|5325.7|5322.3|5320.5|5330|5328.2|5318.6|5316.8|0
1598371500000|2020-08-25 16:05:00|5322.4|5320.6|5318.3|5316.5|5323.3|5321.5|5315|5313.2|0
1598371800000|2020-08-25 16:10:00|5318.4|5316.6|5302|5300.2|5318.4|5316.6|5300.3|5298.5|0
1598372100000|2020-08-25 16:15:00|5302.1|5300.3|5308.7|5306.9|5311.8|5310|5298.5|5296.7|0
1598372400000|2020-08-25 16:20:00|5308.8|5307|5315|5313.2|5316.5|5314.7|5307.6|5305.8|0
1598372700000|2020-08-25 16:25:00|5315.1|5313.3|5318.7|5316.9|5322.4|5320.6|5315.1|5313.3|0
1598373000000|2020-08-25 16:30:00|5319.1|5317.3|5321.7|5319.9|5322.9|5321.1|5317|5315.2|0
1598373300000|2020-08-25 16:35:00|5321.5|5319.7|5327.3|5325.5|5328|5326.2|5318.4|5316.6|0
1598373600000|2020-08-25 16:40:00|5327.5|5325.7|5331.6|5329.8|5333.6|5331.8|5327.4|5325.6|0
1598373900000|2020-08-25 16:45:00|5332.2|5330.4|5326.2|5324.4|5333|5331.2|5325.2|5323.4|0
1598374200000|2020-08-25 16:50:00|5326.1|5324.3|5323.4|5321.6|5328.5|5326.7|5322.9|5321.1|0
1598374500000|2020-08-25 16:55:00|5322.8|5321|5327.1|5325.3|5328.7|5326.9|5322|5320.2|0
1598374800000|2020-08-25 17:00:00|5326.8|5325|5328.4|5326.6|5332.8|5331|5324.1|5322.3|0
1598375100000|2020-08-25 17:05:00|5328.5|5326.7|5327.2|5325.4|5329.1|5327.3|5323.3|5321.5|0
1598375400000|2020-08-25 17:10:00|5327.1|5325.3|5332.2|5330.4|5336.2|5334.4|5325.2|5323.4|0
1598375700000|2020-08-25 17:15:00|5332.4|5330.6|5336.4|5334.6|5336.4|5334.6|5331.2|5329.4|0
1598376000000|2020-08-25 17:20:00|5336.3|5334.5|5339.3|5337.5|5340.6|5338.8|5332.3|5330.5|0
1598376300000|2020-08-25 17:25:00|5339.4|5337.6|5343.8|5342|5344.3|5342.5|5338.7|5336.9|0
1598376600000|2020-08-25 17:30:00|5343.4|5341.6|5338.8|5337|5345.5|5343.7|5335.8|5334|0
1598376900000|2020-08-25 17:35:00|5338.9|5337.1|5340.2|5338.4|5344.5|5342.7|5338.9|5337.1|0
1598377200000|2020-08-25 17:40:00|5340.3|5338.5|5342.3|5340.5|5346.4|5344.6|5339.1|5337.3|0
1598377500000|2020-08-25 17:45:00|5342.5|5340.7|5340|5338.2|5344|5342.2|5339.4|5337.6|0
1598377800000|2020-08-25 17:50:00|5340.2|5338.4|5336.8|5335|5342.1|5340.3|5335.1|5333.3|0
1598378100000|2020-08-25 17:55:00|5336.9|5335.1|5336.4|5334.6|5339.2|5337.4|5333.8|5332|0
1598378400000|2020-08-25 18:00:00|5336.7|5334.9|5337.7|5335.9|5337.9|5336.1|5333.5|5331.7|0
1598378700000|2020-08-25 18:05:00|5337.5|5335.7|5339.1|5337.3|5339.6|5337.8|5335.5|5333.7|0
1598379000000|2020-08-25 18:10:00|5338.9|5337.1|5343.5|5341.7|5344.2|5342.4|5338.6|5336.8|0
1598379300000|2020-08-25 18:15:00|5343.6|5341.8|5342|5340.2|5343.8|5342|5336.4|5334.6|0
1598379600000|2020-08-25 18:20:00|5341.7|5339.9|5342.4|5340.6|5343.8|5342|5341.3|5339.5|0
1598379900000|2020-08-25 18:25:00|5342.2|5340.4|5347.9|5346.1|5348|5346.2|5340|5338.2|0
1598380200000|2020-08-25 18:30:00|5347.8|5346|5348.1|5346.3|5348.6|5346.8|5345.1|5343.3|0
1598380500000|2020-08-25 18:35:00|5348.6|5346.8|5345.3|5343.5|5351.5|5349.7|5343.4|5341.6|0
1598380800000|2020-08-25 18:40:00|5345.1|5343.3|5347|5345.2|5352.6|5350.8|5343.4|5341.6|0
1598381100000|2020-08-25 18:45:00|5346.9|5345.1|5351.2|5349.4|5351.8|5350|5346.9|5345.1|0
1598381400000|2020-08-25 18:50:00|5350.8|5349|5350.4|5348.6|5352.2|5350.4|5347.5|5345.7|0
1598381700000|2020-08-25 18:55:00|5350.3|5348.5|5351.6|5349.8|5351.8|5350|5345.7|5343.9|0
1598382000000|2020-08-25 19:00:00|5351.4|5349.6|5350.3|5348.5|5352.6|5350.8|5347.9|5346.1|0
1598382300000|2020-08-25 19:05:00|5350.4|5348.6|5352.4|5350.6|5352.7|5350.9|5347.2|5345.4|0
1598382600000|2020-08-25 19:10:00|5352.3|5350.5|5358.3|5356.5|5359.4|5357.6|5352.1|5350.3|0
1598382900000|2020-08-25 19:15:00|5358.4|5356.6|5362.8|5361|5366.7|5364.9|5358.4|5356.6|0
1598383200000|2020-08-25 19:20:00|5362.7|5360.9|5359.6|5357.8|5363.3|5361.5|5358.2|5356.4|0
1598383500000|2020-08-25 19:25:00|5359.7|5357.9|5361.8|5360|5362.3|5360.5|5358.8|5357|0
1598383800000|2020-08-25 19:30:00|5361.9|5360.1|5357.8|5356|5363.7|5361.9|5357.8|5356|0
1598384100000|2020-08-25 19:35:00|5357.6|5355.8|5361|5359.2|5361.1|5359.3|5357.6|5355.8|0
1598384400000|2020-08-25 19:40:00|5360.9|5359.1|5358.7|5356.9|5363.6|5361.8|5357.7|5355.9|0
1598384700000|2020-08-25 19:45:00|5359|5357.2|5357.2|5355.4|5363.1|5361.3|5356.2|5354.4|0
1598385000000|2020-08-25 19:50:00|5357.1|5355.3|5362.8|5361|5364.1|5362.3|5357.1|5355.3|0
1598385300000|2020-08-25 19:55:00|5362.7|5360.9|5363|5361.2|5364.7|5362.9|5359|5357.2|0
1598385600000|2020-08-25 20:00:00|5363.5|5360.5|5361.1|5358.1|5364.4|5361.4|5358.4|5355.4|0
1598385900000|2020-08-25 20:05:00|5361|5358|5362.1|5359.1|5363.5|5360.5|5360.8|5357.8|0
1598386200000|2020-08-25 20:10:00|5362|5359|5361.8|5358.8|5362.6|5359.6|5361.2|5358.2|0
1598386500000|2020-08-25 20:15:00|5361.7|5358.7|5362|5359|5362.3|5359.3|5361.4|5358.4|0
1598386800000|2020-08-25 20:20:00|5361.9|5358.9|5363.8|5360.8|5363.8|5360.8|5361.9|5358.9|0
1598387100000|2020-08-25 20:25:00|5363.7|5360.7|5363.9|5360.9|5364.6|5361.6|5363.4|5360.4|0
1598387400000|2020-08-25 20:30:00|5363.8|5360.8|5363.3|5360.3|5364.6|5361.6|5363.3|5360.3|0
1598387700000|2020-08-25 20:35:00|5363.4|5360.4|5365.1|5362.1|5365.1|5362.1|5363.3|5360.3|0
1598388000000|2020-08-25 20:40:00|5364.9|5361.9|5365|5362|5365.7|5362.7|5364.2|5361.2|0
1598388300000|2020-08-25 20:45:00|5365.1|5362.1|5365.5|5362.5|5365.6|5362.6|5365|5362|0
1598388600000|2020-08-25 20:50:00|5365.6|5362.6|5365.6|5362.6|5366|5363|5365.4|5362.4|0
1598388900000|2020-08-25 20:55:00|5365.5|5362.5|5364|5361|5365.5|5362.5|5363.9|5360.9|0
1598389200000|2020-08-25 21:00:00|5364.1|5361.1|5364.4|5361.4|5365.9|5362.9|5364.1|5361.1|0
1598389500000|2020-08-25 21:05:00|5364.6|5361.6|5364.7|5361.7|5364.9|5361.9|5363.5|5360.5|0
1598389800000|2020-08-25 21:10:00|5364.6|5361.6|5366|5363|5366|5363|5364.3|5361.3|0
1598390100000|2020-08-25 21:15:00|5365.9|5362.9|5365.8|5362.8|5366.3|5363.3|5365.7|5362.7|0
1598390400000|2020-08-25 21:20:00|5365.9|5362.9|5365.9|5362.9|5366|5363|5365.5|5362.5|0
1598390700000|2020-08-25 21:25:00|5366|5363|5366.1|5363.1|5366.1|5363.1|5365.8|5362.8|0
1598391000000|2020-08-25 21:30:00|5366|5363|5365.9|5362.9|5367.2|5364.2|5365.6|5362.6|0
1598391300000|2020-08-25 21:35:00|5366|5363|5365.8|5362.8|5366.6|5363.6|5365.4|5362.4|0
1598391600000|2020-08-25 21:40:00|5365.9|5362.9|5365.6|5362.6|5365.9|5362.9|5364.7|5361.7|0
1598391900000|2020-08-25 21:45:00|5365.8|5362.8|5367.5|5364.5|5367.6|5364.6|5365.7|5362.7|0
1598392200000|2020-08-25 21:50:00|5367.3|5364.3|5365.9|5362.9|5367.6|5364.6|5365.5|5362.5|0
1598392500000|2020-08-25 21:55:00|5366|5363|5368.6|5365.6|5368.6|5365.6|5366|5363|0
1598392800000|2020-08-25 22:00:00|5368.5|5365.5|5367.2|5364.2|5368.5|5365.5|5367|5364|0
1598393100000|2020-08-25 22:05:00|5367.3|5364.3|5366.6|5363.6|5367.5|5364.5|5366.6|5363.6|0
1598393400000|2020-08-25 22:10:00|5366.7|5363.7|5366.9|5363.9|5367.5|5364.5|5366.7|5363.7|0
1598393700000|2020-08-25 22:15:00|5366.8|5363.8|5366.8|5363.8|5366.9|5363.9|5366.3|5363.3|0
1598394000000|2020-08-25 22:20:00|5366.7|5363.7|5366.8|5363.8|5367.1|5364.1|5365.4|5362.4|0
1598394300000|2020-08-25 22:25:00|5366.7|5363.7|5366.1|5363.1|5367|5364|5365.9|5362.9|0
1598394600000|2020-08-25 22:30:00|5365.8|5362.8|5366.1|5363.1|5366.1|5363.1|5365.6|5362.6|0
1598394900000|2020-08-25 22:35:00|5366|5363|5365.1|5362.1|5366|5363|5365.1|5362.1|0
1598395200000|2020-08-25 22:40:00|5365.2|5362.2|5365.1|5362.1|5365.3|5362.3|5364.8|5361.8|0
1598395500000|2020-08-25 22:45:00|5365|5362|5364.9|5361.9|5365.2|5362.2|5364.8|5361.8|0
1598395800000|2020-08-25 22:50:00|5364.8|5361.8|5365.1|5362.1|5365.3|5362.3|5364.7|5361.7|0
1598396100000|2020-08-25 22:55:00|5365.2|5362.2|5365.5|5362.5|5365.6|5362.6|5365.1|5362.1|0
1598396400000|2020-08-25 23:00:00|5365.4|5362.4|5366.2|5363.2|5366.3|5363.3|5365.4|5362.4|0
1598396700000|2020-08-25 23:05:00|5366.6|5363.6|5366.9|5363.9|5367|5364|5366.2|5363.2|0
1598397000000|2020-08-25 23:10:00|5366.8|5363.8|5367.4|5364.4|5368|5365|5366.8|5363.8|0
1598397300000|2020-08-25 23:15:00|5367.5|5364.5|5370.8|5367.8|5371|5368|5367.5|5364.5|0
1598397600000|2020-08-25 23:20:00|5370.9|5367.9|5375.2|5372.2|5375.9|5372.9|5370.1|5367.1|0
1598397900000|2020-08-25 23:25:00|5375.1|5372.1|5375.6|5372.6|5375.8|5372.8|5373.5|5370.5|0
1598398200000|2020-08-25 23:30:00|5375.7|5372.7|5376.8|5373.8|5377.3|5374.3|5375.6|5372.6|0
1598398500000|2020-08-25 23:35:00|5376.9|5373.9|5375.5|5372.5|5377|5374|5375.4|5372.4|0
1598398800000|2020-08-25 23:40:00|5375.4|5372.4|5376.2|5373.2|5377.4|5374.4|5375|5372|0
1598399100000|2020-08-25 23:45:00|5376.3|5373.3|5379.9|5376.9|5379.9|5376.9|5375.9|5372.9|0
1598399400000|2020-08-25 23:50:00|5380|5377|5379.7|5376.7|5380.7|5377.7|5379.4|5376.4|0
1598399700000|2020-08-25 23:55:00|5379.8|5376.8|5378.5|5373.5|5380.5|5377.5|5377.1|5373.2|0
1598400000000|2020-08-26 00:00:00|5378.3|5373.3|5380.9|5375.9|5380.9|5375.9|5376.7|5371.7|0
1598400300000|2020-08-26 00:05:00|5380.8|5375.8|5382.4|5377.4|5383.3|5378.3|5380.4|5375.4|0
1598400600000|2020-08-26 00:10:00|5382.3|5377.3|5381.8|5376.8|5383.1|5378.1|5381.5|5376.5|0
1598400900000|2020-08-26 00:15:00|5382|5377|5379.4|5374.4|5382.2|5377.2|5379.4|5374.4|0
1598401200000|2020-08-26 00:20:00|5379.7|5374.7|5379|5374|5380.5|5375.5|5378.8|5373.8|0
1598401500000|2020-08-26 00:25:00|5378.6|5373.6|5378.2|5373.2|5379.5|5374.5|5377.3|5372.3|0
1598401800000|2020-08-26 00:30:00|5378.3|5373.3|5377.6|5372.6|5379.5|5374.5|5377.6|5372.6|0
1598402100000|2020-08-26 00:35:00|5377.7|5372.7|5378.5|5373.5|5378.9|5373.9|5376.3|5371.3|0
1598402400000|2020-08-26 00:40:00|5378.4|5373.4|5378.5|5373.5|5378.7|5373.7|5376.8|5371.8|0
1598402700000|2020-08-26 00:45:00|5378.6|5373.6|5377.3|5372.3|5379.4|5374.4|5377.3|5372.3|0
1598403000000|2020-08-26 00:50:00|5377.4|5372.4|5376.2|5371.2|5377.4|5372.4|5375.7|5370.7|0
1598403300000|2020-08-26 00:55:00|5376|5371|5375.2|5370.2|5376.6|5371.6|5375.1|5370.1|0
1598403600000|2020-08-26 01:00:00|5375.1|5370.1|5375.2|5370.2|5376.1|5371.1|5373|5368|0
1598403900000|2020-08-26 01:05:00|5375.4|5370.4|5373.4|5368.4|5375.8|5370.8|5372.7|5367.7|0
1598404200000|2020-08-26 01:10:00|5373.8|5368.8|5374.2|5369.2|5374.7|5369.7|5372.9|5367.9|0
1598404500000|2020-08-26 01:15:00|5374.3|5369.3|5370.9|5365.9|5374.4|5369.4|5369.9|5364.9|0
1598404800000|2020-08-26 01:20:00|5371.1|5366.1|5371.5|5366.5|5372.1|5367.1|5370.3|5365.3|0
1598405100000|2020-08-26 01:25:00|5371.3|5366.3|5373.9|5368.9|5374.4|5369.4|5371.1|5366.1|0
1598405400000|2020-08-26 01:30:00|5373.8|5368.8|5371.8|5366.8|5374.3|5369.3|5370.5|5365.5|0
1598405700000|2020-08-26 01:35:00|5371.7|5366.7|5374.6|5369.6|5375.3|5370.3|5371.5|5366.5|0
1598406000000|2020-08-26 01:40:00|5374.7|5369.7|5374.3|5369.3|5375.3|5370.3|5373.5|5368.5|0
1598406300000|2020-08-26 01:45:00|5374.1|5369.1|5378.3|5373.3|5378.3|5373.3|5374.1|5369.1|0
1598406600000|2020-08-26 01:50:00|5378.4|5373.4|5377.3|5372.3|5378.7|5373.7|5376.7|5371.7|0
1598406900000|2020-08-26 01:55:00|5377.2|5372.2|5376|5371|5377.7|5372.7|5375.9|5370.9|0
1598407200000|2020-08-26 02:00:00|5375.9|5370.9|5377.1|5372.1|5377.2|5372.2|5374.8|5369.8|0
1598407500000|2020-08-26 02:05:00|5377.2|5372.2|5373.6|5368.6|5377.5|5372.5|5373.5|5368.5|0
1598407800000|2020-08-26 02:10:00|5373.7|5368.7|5374.2|5369.2|5374.6|5369.6|5372.9|5367.9|0
1598408100000|2020-08-26 02:15:00|5374.4|5369.4|5373.7|5368.7|5374.9|5369.9|5373.4|5368.4|0
1598408400000|2020-08-26 02:20:00|5373.8|5368.8|5375|5370|5375|5370|5373.1|5368.1|0
1598408700000|2020-08-26 02:25:00|5375.1|5370.1|5375.4|5370.4|5375.7|5370.7|5374.5|5369.5|0
1598409000000|2020-08-26 02:30:00|5375.5|5370.5|5375.9|5370.9|5376.8|5371.8|5375.4|5370.4|0
1598409300000|2020-08-26 02:35:00|5376|5371|5375.8|5370.8|5376.2|5371.2|5374.7|5369.7|0
1598409600000|2020-08-26 02:40:00|5375.9|5370.9|5376.3|5371.3|5377|5372|5375.6|5370.6|0
1598409900000|2020-08-26 02:45:00|5376.4|5371.4|5377|5372|5377.2|5372.2|5376.2|5371.2|0
1598410200000|2020-08-26 02:50:00|5377.1|5372.1|5374.7|5369.7|5377.2|5372.2|5374.5|5369.5|0
1598410500000|2020-08-26 02:55:00|5374.6|5369.6|5374.1|5369.1|5375|5370|5374|5369|0
1598410800000|2020-08-26 03:00:00|5373.9|5368.9|5372.9|5367.9|5374.3|5369.3|5372.3|5367.3|0
1598411100000|2020-08-26 03:05:00|5372.8|5367.8|5371.7|5366.7|5373.2|5368.2|5371.6|5366.6|0
1598411400000|2020-08-26 03:10:00|5371.6|5366.6|5373.5|5368.5|5373.8|5368.8|5371.2|5366.2|0
1598411700000|2020-08-26 03:15:00|5373.4|5368.4|5371.1|5366.1|5373.4|5368.4|5370.2|5365.2|0
1598412000000|2020-08-26 03:20:00|5371.2|5366.2|5371.1|5366.1|5372.2|5367.2|5370.6|5365.6|0
1598412300000|2020-08-26 03:25:00|5371.2|5366.2|5371.7|5366.7|5372.7|5367.7|5371.1|5366.1|0
1598412600000|2020-08-26 03:30:00|5371.8|5366.8|5372.1|5367.1|5372.5|5367.5|5370.8|5365.8|0
1598412900000|2020-08-26 03:35:00|5372|5367|5372.1|5367.1|5372.4|5367.4|5371.6|5366.6|0
1598413200000|2020-08-26 03:40:00|5372|5367|5372.1|5367.1|5372.7|5367.7|5371.9|5366.9|0
1598413500000|2020-08-26 03:45:00|5372.2|5367.2|5372.8|5367.8|5373|5368|5371.9|5366.9|0
1598413800000|2020-08-26 03:50:00|5372.9|5367.9|5373.1|5368.1|5373.7|5368.7|5372.7|5367.7|0
1598414100000|2020-08-26 03:55:00|5373.2|5368.2|5374.9|5369.9|5375.3|5370.3|5373.2|5368.2|0
1598414400000|2020-08-26 04:00:00|5374.8|5369.8|5374|5369|5375|5370|5373.9|5368.9|0
1598414700000|2020-08-26 04:05:00|5373.9|5368.9|5374.5|5369.5|5374.7|5369.7|5373.5|5368.5|0
1598415000000|2020-08-26 04:10:00|5374.6|5369.6|5374.3|5369.3|5375.1|5370.1|5374.3|5369.3|0
1598415300000|2020-08-26 04:15:00|5374.4|5369.4|5373.6|5368.6|5374.5|5369.5|5373.4|5368.4|0
1598415600000|2020-08-26 04:20:00|5373.8|5368.8|5372.9|5367.9|5373.8|5368.8|5372.9|5367.9|0
1598415900000|2020-08-26 04:25:00|5373|5368|5372.8|5367.8|5373.5|5368.5|5372.7|5367.7|0
1598416200000|2020-08-26 04:30:00|5372.9|5367.9|5373.7|5368.7|5373.9|5368.9|5372.7|5367.7|0
1598416500000|2020-08-26 04:35:00|5373.8|5368.8|5373.8|5368.8|5374.2|5369.2|5373.4|5368.4|0
1598416800000|2020-08-26 04:40:00|5373.9|5368.9|5374.2|5369.2|5374.3|5369.3|5373.9|5368.9|0
1598417100000|2020-08-26 04:45:00|5374.3|5369.3|5374.2|5369.2|5374.8|5369.8|5374.1|5369.1|0
1598417400000|2020-08-26 04:50:00|5374.3|5369.3|5373.9|5368.9|5374.9|5369.9|5373.6|5368.6|0
1598417700000|2020-08-26 04:55:00|5373.8|5368.8|5373.6|5368.6|5373.9|5368.9|5373.4|5368.4|0
1598418000000|2020-08-26 05:00:00|5373.5|5368.5|5377.2|5372.2|5377.7|5372.7|5373.5|5368.5|0
1598418300000|2020-08-26 05:05:00|5377.3|5372.3|5377.3|5372.3|5378.2|5373.2|5376.9|5371.9|0
1598418600000|2020-08-26 05:10:00|5377.2|5372.2|5377.1|5372.1|5377.8|5372.8|5376.1|5371.1|0
1598418900000|2020-08-26 05:15:00|5377.3|5372.3|5376.4|5371.4|5377.5|5372.5|5375.8|5370.8|0
1598419200000|2020-08-26 05:20:00|5376.3|5371.3|5376.6|5371.6|5376.7|5371.7|5375.8|5370.8|0
1598419500000|2020-08-26 05:25:00|5376.5|5371.5|5377.3|5372.3|5377.4|5372.4|5376.1|5371.1|0
1598419800000|2020-08-26 05:30:00|5377.4|5372.4|5377.6|5372.6|5378.4|5373.4|5377|5372|0
1598420100000|2020-08-26 05:35:00|5377.5|5372.5|5376.3|5371.3|5377.5|5372.5|5375.4|5370.4|0
1598420400000|2020-08-26 05:40:00|5376.4|5371.4|5375.6|5370.6|5376.5|5371.5|5375.2|5370.2|0
1598420700000|2020-08-26 05:45:00|5375.5|5370.5|5376.3|5371.3|5376.8|5371.8|5375.2|5370.2|0
1598421000000|2020-08-26 05:50:00|5376.5|5371.5|5375.2|5370.2|5377|5372|5374.9|5369.9|0
1598421300000|2020-08-26 05:55:00|5375.4|5370.4|5373.6|5368.6|5375.5|5370.5|5372.7|5367.7|0
1598421600000|2020-08-26 06:00:00|5373.7|5368.7|5372.6|5367.6|5374.3|5369.3|5371.8|5366.8|0
1598421900000|2020-08-26 06:05:00|5372.4|5367.4|5370.8|5365.8|5373|5368|5370.8|5365.8|0
1598422200000|2020-08-26 06:10:00|5370.7|5365.7|5371.5|5366.5|5371.7|5366.7|5369.7|5364.7|0
1598422500000|2020-08-26 06:15:00|5371.4|5366.4|5374.4|5369.4|5375.6|5370.6|5371.2|5366.2|0
1598422800000|2020-08-26 06:20:00|5374.5|5369.5|5376|5371|5376.2|5371.2|5374|5369|0
1598423100000|2020-08-26 06:25:00|5375.9|5370.9|5376.7|5371.7|5376.8|5371.8|5375.3|5370.3|0
1598423400000|2020-08-26 06:30:00|5376.8|5371.8|5378|5373|5378.5|5373.5|5376.7|5371.7|0
1598423700000|2020-08-26 06:35:00|5377.9|5372.9|5377.5|5372.5|5378.1|5373.1|5376.9|5371.9|0
1598424000000|2020-08-26 06:40:00|5377.4|5372.4|5377.3|5372.3|5377.7|5372.7|5376.3|5371.3|0
1598424300000|2020-08-26 06:45:00|5377.4|5372.4|5376.3|5371.3|5378.4|5373.4|5376.2|5371.2|0
1598424600000|2020-08-26 06:50:00|5376.2|5371.2|5375.7|5370.7|5376.5|5371.5|5374.8|5369.8|0
1598424900000|2020-08-26 06:55:00|5375.6|5370.6|5373.9|5368.9|5375.6|5370.6|5373.6|5368.6|0
1598425200000|2020-08-26 07:00:00|5373.8|5368.8|5370.8|5365.8|5374.6|5369.6|5369.5|5364.5|0
1598425500000|2020-08-26 07:05:00|5370.9|5365.9|5373.1|5368.1|5374.1|5369.1|5370.2|5365.2|0
1598425800000|2020-08-26 07:10:00|5373|5368|5374.7|5369.7|5375.8|5370.8|5372.9|5367.9|0
1598426100000|2020-08-26 07:15:00|5374.6|5369.6|5374.8|5369.8|5375.4|5370.4|5372.5|5367.5|0
1598426400000|2020-08-26 07:20:00|5374.9|5369.9|5373.9|5368.9|5375.5|5370.5|5373.3|5368.3|0
1598426700000|2020-08-26 07:25:00|5374|5369|5374.5|5369.5|5376.6|5371.6|5372.7|5367.7|0
1598427000000|2020-08-26 07:30:00|5374.6|5369.6|5375.9|5370.9|5376.8|5371.8|5374|5369|0
1598427300000|2020-08-26 07:35:00|5375.8|5370.8|5376.6|5371.6|5377.6|5372.6|5375.2|5370.2|0
1598427600000|2020-08-26 07:40:00|5376.7|5371.7|5376.5|5371.5|5377.9|5372.9|5375.6|5370.6|0
1598427900000|2020-08-26 07:45:00|5376.6|5371.6|5378.6|5373.6|5379.1|5374.1|5376.5|5371.5|0
1598428200000|2020-08-26 07:50:00|5378.7|5373.7|5376.1|5371.1|5379|5374|5376|5371|0
1598428500000|2020-08-26 07:55:00|5375.9|5370.9|5376.1|5371.1|5377.3|5372.3|5375.4|5370.4|0
1598428800000|2020-08-26 08:00:00|5376.3|5371.3|5383.9|5380.9|5389.8|5386.8|5376.1|5371.1|0
1598429100000|2020-08-26 08:05:00|5383.5|5380.5|5382.4|5379.4|5384.9|5381.9|5380.1|5377.1|0
1598429400000|2020-08-26 08:10:00|5382.5|5379.5|5385.2|5382.2|5385.2|5382.2|5382.5|5379.5|0
1598429700000|2020-08-26 08:15:00|5385.3|5382.3|5386.5|5383.5|5386.5|5383.5|5383.9|5380.9|0
1598430000000|2020-08-26 08:20:00|5387|5384|5386.6|5383.6|5391.4|5388.4|5385.8|5382.8|0
1598430300000|2020-08-26 08:25:00|5386.1|5383.1|5389.4|5386.4|5390.5|5387.5|5386.1|5383.1|0
1598430600000|2020-08-26 08:30:00|5389.2|5386.2|5390.4|5387.4|5390.5|5387.5|5388.3|5385.3|0
1598430900000|2020-08-26 08:35:00|5390.3|5387.3|5393.1|5390.1|5393.1|5390.1|5389.5|5386.5|0
1598431200000|2020-08-26 08:40:00|5393.2|5390.2|5394.3|5391.3|5394.6|5391.6|5392.2|5389.2|0
1598431500000|2020-08-26 08:45:00|5394|5391|5394.2|5391.2|5394.4|5391.4|5393.2|5390.2|0
1598431800000|2020-08-26 08:50:00|5394|5391|5392.8|5389.8|5394.3|5391.3|5392.6|5389.6|0
1598432100000|2020-08-26 08:55:00|5392.7|5389.7|5391.7|5388.7|5392.8|5389.8|5390.1|5387.1|0
1598432400000|2020-08-26 09:00:00|5391.9|5388.9|5395.6|5392.6|5396|5393|5391.9|5388.9|0
1598432700000|2020-08-26 09:05:00|5395.7|5392.7|5397.6|5394.6|5397.6|5394.6|5395.1|5392.1|0
1598433000000|2020-08-26 09:10:00|5397.9|5394.9|5396|5393|5398.5|5395.5|5395.2|5392.2|0
1598433300000|2020-08-26 09:15:00|5396.5|5393.5|5397.2|5394.2|5397.2|5394.2|5395.4|5392.4|0
1598433600000|2020-08-26 09:20:00|5397.3|5394.3|5393.7|5390.7|5397.3|5394.3|5393.5|5390.5|0
1598433900000|2020-08-26 09:25:00|5393.9|5390.9|5397|5394|5397.2|5394.2|5393.9|5390.9|0
1598434200000|2020-08-26 09:30:00|5396.8|5393.8|5393.5|5390.5|5396.8|5393.8|5393.1|5390.1|0
1598434500000|2020-08-26 09:35:00|5393.4|5390.4|5393.5|5390.5|5394.6|5391.6|5393.2|5390.2|0
1598434800000|2020-08-26 09:40:00|5393.4|5390.4|5392.1|5389.1|5393.5|5390.5|5391.9|5388.9|0
1598435100000|2020-08-26 09:45:00|5391.9|5388.9|5392.9|5389.9|5394.2|5391.2|5391.7|5388.7|0
1598435400000|2020-08-26 09:50:00|5393.1|5390.1|5392.9|5389.9|5393.9|5390.9|5392.8|5389.8|0
1598435700000|2020-08-26 09:55:00|5393.1|5390.1|5392.7|5389.7|5393.2|5390.2|5391.8|5388.8|0
1598436000000|2020-08-26 10:00:00|5392.9|5389.9|5393.1|5390.1|5393.2|5390.2|5390.1|5387.1|0
1598436300000|2020-08-26 10:05:00|5393.5|5390.5|5394.6|5391.6|5394.7|5391.7|5392.5|5389.5|0
1598436600000|2020-08-26 10:10:00|5394.3|5391.3|5395.1|5392.1|5396.4|5393.4|5394.3|5391.3|0
1598436900000|2020-08-26 10:15:00|5395.2|5392.2|5393.7|5390.7|5397.3|5394.3|5393.6|5390.6|0
1598437200000|2020-08-26 10:20:00|5393.9|5390.9|5394|5391|5395.1|5392.1|5393.9|5390.9|0
1598437500000|2020-08-26 10:25:00|5394.2|5391.2|5394.6|5391.6|5395.2|5392.2|5394.1|5391.1|0
1598437800000|2020-08-26 10:30:00|5394.7|5391.7|5396.6|5393.6|5397.3|5394.3|5394.6|5391.6|0
1598438100000|2020-08-26 10:35:00|5396.8|5393.8|5397.4|5394.4|5397.8|5394.8|5396.2|5393.2|0
1598438400000|2020-08-26 10:40:00|5397.1|5394.1|5398.5|5395.5|5399|5396|5397.1|5394.1|0
1598438700000|2020-08-26 10:45:00|5398.1|5395.1|5400.1|5397.1|5400.1|5397.1|5398|5395|0
1598439000000|2020-08-26 10:50:00|5400.4|5397.4|5401.3|5398.3|5401.6|5398.6|5400.1|5397.1|0
1598439300000|2020-08-26 10:55:00|5401.2|5398.2|5402.4|5399.4|5402.9|5399.9|5401|5398|0
1598439600000|2020-08-26 11:00:00|5400|5397|5400.5|5397.5|5402.1|5399.1|5399.6|5396.6|0
1598439900000|2020-08-26 11:05:00|5400.4|5397.4|5399|5396|5401.6|5398.6|5399|5396|0
1598440200000|2020-08-26 11:10:00|5398.8|5395.8|5398.5|5395.5|5399.7|5396.7|5394.9|5391.9|0
1598440500000|2020-08-26 11:15:00|5398.2|5395.2|5397.8|5394.8|5398.2|5395.2|5397.1|5394.1|0
1598440800000|2020-08-26 11:20:00|5397.9|5394.9|5399.7|5396.7|5400.1|5397.1|5397.8|5394.8|0
1598441100000|2020-08-26 11:25:00|5399.5|5396.5|5401.3|5398.3|5402|5399|5399.4|5396.4|0
1598441400000|2020-08-26 11:30:00|5401.6|5398.6|5403.2|5400.2|5403.9|5400.9|5401.3|5398.3|0
1598441700000|2020-08-26 11:35:00|5403.3|5400.3|5405.6|5402.6|5405.9|5402.9|5403|5400|0
1598442000000|2020-08-26 11:40:00|5405.5|5402.5|5404.8|5401.8|5406.5|5403.5|5404.5|5401.5|0
1598442300000|2020-08-26 11:45:00|5404.4|5401.4|5401.1|5398.1|5404.9|5401.9|5400.6|5397.6|0
1598442600000|2020-08-26 11:50:00|5401.2|5398.2|5401.9|5398.9|5402.4|5399.4|5400.6|5397.6|0
1598442900000|2020-08-26 11:55:00|5402.2|5399.2|5402|5399|5402.5|5399.5|5400.3|5397.3|0
1598443200000|2020-08-26 12:00:00|5401.9|5398.9|5398.1|5395.1|5402.8|5399.8|5397.1|5394.1|0
1598443500000|2020-08-26 12:05:00|5398|5395|5392.1|5389.1|5398.1|5395.1|5391.3|5388.3|0
1598443800000|2020-08-26 12:10:00|5392.3|5389.3|5390.9|5387.9|5394.1|5391.1|5390.5|5387.5|0
1598444100000|2020-08-26 12:15:00|5391.2|5388.2|5385.1|5382.1|5391.2|5388.2|5382.2|5379.2|0
1598444400000|2020-08-26 12:20:00|5384.9|5381.9|5384.8|5381.8|5385.5|5382.5|5382.5|5379.5|0
1598444700000|2020-08-26 12:25:00|5385.2|5382.2|5390.1|5387.1|5390.9|5387.9|5384.1|5381.1|0
1598445000000|2020-08-26 12:30:00|5389.9|5386.9|5388.3|5385.3|5389.9|5386.9|5385.1|5382.1|0
1598445300000|2020-08-26 12:35:00|5387.9|5384.9|5387.3|5384.3|5389.3|5386.3|5387.3|5384.3|0
1598445600000|2020-08-26 12:40:00|5387.2|5384.2|5384.9|5381.9|5387.4|5384.4|5384.2|5381.2|0
1598445900000|2020-08-26 12:45:00|5384|5381|5387.7|5384.7|5387.7|5384.7|5383.2|5380.2|0
1598446200000|2020-08-26 12:50:00|5387.6|5384.6|5390.2|5387.2|5390.4|5387.4|5387.5|5384.5|0
1598446500000|2020-08-26 12:55:00|5390.1|5387.1|5389.8|5386.8|5391.3|5388.3|5389.8|5386.8|0
1598446800000|2020-08-26 13:00:00|5389.5|5386.5|5395.1|5392.1|5395.3|5392.3|5389.3|5386.3|0
1598447100000|2020-08-26 13:05:00|5395|5392|5397.4|5394.4|5397.8|5394.8|5393.1|5390.1|0
1598447400000|2020-08-26 13:10:00|5397.2|5394.2|5399.5|5396.5|5399.5|5396.5|5395.6|5392.6|0
1598447700000|2020-08-26 13:15:00|5399.6|5396.6|5402.7|5399.7|5402.7|5399.7|5399.4|5396.4|0
1598448000000|2020-08-26 13:20:00|5402.8|5399.8|5403.4|5400.4|5404.9|5401.9|5401.8|5398.8|0
1598448300000|2020-08-26 13:25:00|5403.5|5400.5|5401.3|5398.3|5405.1|5402.1|5401.3|5398.3|0
1598448600000|2020-08-26 13:30:00|5402.2|5399.2|5412.2|5410.4|5412.2|5410.4|5396.4|5394.6|0
1598448900000|2020-08-26 13:35:00|5412.4|5410.6|5405|5403.2|5424.2|5422.4|5398.4|5396.6|0
1598449200000|2020-08-26 13:40:00|5404.1|5402.3|5412.3|5410.5|5414.8|5413|5400|5398.2|0
1598449500000|2020-08-26 13:45:00|5412.2|5410.4|5429.2|5427.4|5431.9|5430.1|5412|5410.2|0
1598449800000|2020-08-26 13:50:00|5429.1|5427.3|5413.8|5412|5429.7|5427.9|5408.5|5406.7|0
1598450100000|2020-08-26 13:55:00|5414|5412.2|5426.1|5424.3|5429.8|5428|5414|5412.2|0
1598450400000|2020-08-26 14:00:00|5425.5|5423.7|5425.8|5424|5432.9|5431.1|5421|5419.2|0
1598450700000|2020-08-26 14:05:00|5425.9|5424.1|5429.4|5427.6|5433.8|5432|5425.8|5424|0
1598451000000|2020-08-26 14:10:00|5429.5|5427.7|5426.8|5425|5432.7|5430.9|5423.6|5421.8|0
1598451300000|2020-08-26 14:15:00|5426.7|5424.9|5436.7|5434.9|5437.8|5436|5426.7|5424.9|0
1598451600000|2020-08-26 14:20:00|5436.5|5434.7|5439.6|5437.8|5440|5438.2|5431.3|5429.5|0
1598451900000|2020-08-26 14:25:00|5439.5|5437.7|5443|5441.2|5444.5|5442.7|5436.7|5434.9|0
1598452200000|2020-08-26 14:30:00|5443.1|5441.3|5455|5453.2|5455.5|5453.7|5442.9|5441.1|0
1598452500000|2020-08-26 14:35:00|5455.2|5453.4|5453.8|5452|5455.4|5453.6|5449.6|5447.8|0
1598452800000|2020-08-26 14:40:00|5453.7|5451.9|5461.2|5459.4|5461.3|5459.5|5453.5|5451.7|0
1598453100000|2020-08-26 14:45:00|5461.3|5459.5|5464.3|5462.5|5464.3|5462.5|5457.9|5456.1|0
1598453400000|2020-08-26 14:50:00|5464.4|5462.6|5461.6|5459.8|5468.8|5467|5461.3|5459.5|0
1598453700000|2020-08-26 14:55:00|5461.7|5459.9|5475.9|5474.1|5478.2|5476.4|5461.7|5459.9|0
1598454000000|2020-08-26 15:00:00|5476.3|5474.5|5477.2|5475.4|5482.3|5480.5|5475.6|5473.8|0
1598454300000|2020-08-26 15:05:00|5477.3|5475.5|5486.4|5484.6|5487.1|5485.3|5477.3|5475.5|0
1598454600000|2020-08-26 15:10:00|5486.3|5484.5|5481.7|5479.9|5490.1|5488.3|5475.8|5474|0
1598454900000|2020-08-26 15:15:00|5482|5480.2|5482.8|5481|5484.8|5483|5476|5474.2|0
1598455200000|2020-08-26 15:20:00|5483|5481.2|5484.7|5482.9|5485.3|5483.5|5479.1|5477.3|0
1598455500000|2020-08-26 15:25:00|5484.9|5483.1|5490.2|5488.4|5490.4|5488.6|5482.5|5480.7|0
1598455800000|2020-08-26 15:30:00|5489.8|5488|5490.6|5488.8|5493|5491.2|5487.9|5486.1|0
1598456100000|2020-08-26 15:35:00|5490.3|5488.5|5493.8|5492|5494.7|5492.9|5490.3|5488.5|0
1598456400000|2020-08-26 15:40:00|5494.3|5492.5|5502.8|5501|5503.9|5502.1|5494.3|5492.5|0
1598456700000|2020-08-26 15:45:00|5502.6|5500.8|5494.1|5492.3|5503.9|5502.1|5491.1|5489.3|0
1598457000000|2020-08-26 15:50:00|5493.9|5492.1|5497.5|5495.7|5497.7|5495.9|5490.3|5488.5|0
1598457300000|2020-08-26 15:55:00|5497.7|5495.9|5497.1|5495.3|5500.2|5498.4|5496.9|5495.1|0
1598457600000|2020-08-26 16:00:00|5497.3|5495.5|5497.4|5495.6|5498.2|5496.4|5485|5483.2|0
1598457900000|2020-08-26 16:05:00|5497.3|5495.5|5502.3|5500.5|5503.3|5501.5|5496.4|5494.6|0
1598458200000|2020-08-26 16:10:00|5502.4|5500.6|5512.3|5510.5|5512.3|5510.5|5501.6|5499.8|0
1598458500000|2020-08-26 16:15:00|5512.4|5510.6|5515.7|5513.9|5517.3|5515.5|5508.1|5506.3|0
1598458800000|2020-08-26 16:20:00|5515.6|5513.8|5515.1|5513.3|5516.3|5514.5|5512|5510.2|0
1598459100000|2020-08-26 16:25:00|5515|5513.2|5523.8|5522|5526.6|5524.8|5513.5|5511.7|0
1598459400000|2020-08-26 16:30:00|5523.6|5521.8|5519.4|5517.6|5526.1|5524.3|5518.4|5516.6|0
1598459700000|2020-08-26 16:35:00|5520|5518.2|5515.8|5514|5521.4|5519.6|5512.8|5511|0
1598460000000|2020-08-26 16:40:00|5515.7|5513.9|5501.8|5500|5515.8|5514|5499.1|5497.3|0
1598460300000|2020-08-26 16:45:00|5502|5500.2|5501|5499.2|5503.3|5501.5|5497.1|5495.3|0
1598460600000|2020-08-26 16:50:00|5501.1|5499.3|5513.2|5511.4|5513.4|5511.6|5501.1|5499.3|0
1598460900000|2020-08-26 16:55:00|5513.3|5511.5|5511.2|5509.4|5517.3|5515.5|5510.1|5508.3|0
1598461200000|2020-08-26 17:00:00|5511|5509.2|5521.7|5519.9|5524.4|5522.6|5511|5509.2|0
1598461500000|2020-08-26 17:05:00|5521.8|5520|5527.6|5525.8|5532|5530.2|5521.2|5519.4|0
1598461800000|2020-08-26 17:10:00|5527.5|5525.7|5531.6|5529.8|5535.2|5533.4|5527.5|5525.7|0
1598462100000|2020-08-26 17:15:00|5531.7|5529.9|5541.8|5540|5542.1|5540.3|5530.5|5528.7|0
1598462400000|2020-08-26 17:20:00|5542|5540.2|5545.5|5543.7|5547|5545.2|5535.3|5533.5|0
1598462700000|2020-08-26 17:25:00|5545.3|5543.5|5540.4|5538.6|5546.2|5544.4|5536.5|5534.7|0
1598463000000|2020-08-26 17:30:00|5540.2|5538.4|5544.5|5542.7|5546.2|5544.4|5540.2|5538.4|0
1598463300000|2020-08-26 17:35:00|5544.2|5542.4|5551.4|5549.6|5554.2|5552.4|5542.6|5540.8|0
1598463600000|2020-08-26 17:40:00|5551.3|5549.5|5544|5542.2|5553|5551.2|5543|5541.2|0
1598463900000|2020-08-26 17:45:00|5544.2|5542.4|5547.9|5546.1|5550|5548.2|5543.7|5541.9|0
1598464200000|2020-08-26 17:50:00|5548|5546.2|5541.3|5539.5|5549.9|5548.1|5540.4|5538.6|0
1598464500000|2020-08-26 17:55:00|5541.4|5539.6|5546.3|5544.5|5546.8|5545|5539.6|5537.8|0
1598464800000|2020-08-26 18:00:00|5546.5|5544.7|5550.5|5548.7|5555.3|5553.5|5544.9|5543.1|0
1598465100000|2020-08-26 18:05:00|5550.2|5548.4|5549.9|5548.1|5551.6|5549.8|5545.8|5544|0
1598465400000|2020-08-26 18:10:00|5549.7|5547.9|5551.6|5549.8|5553.4|5551.6|5547|5545.2|0
1598465700000|2020-08-26 18:15:00|5551.7|5549.9|5556.5|5554.7|5559.8|5558|5551.1|5549.3|0
1598466000000|2020-08-26 18:20:00|5556.6|5554.8|5563.5|5561.7|5565.2|5563.4|5556.2|5554.4|0
1598466300000|2020-08-26 18:25:00|5563.7|5561.9|5564.3|5562.5|5564.3|5562.5|5557.1|5555.3|0
1598466600000|2020-08-26 18:30:00|5564.2|5562.4|5544.2|5542.4|5565.9|5564.1|5543.3|5541.5|0
1598466900000|2020-08-26 18:35:00|5544.1|5542.3|5530.9|5529.1|5544.6|5542.8|5529.2|5527.4|0
1598467200000|2020-08-26 18:40:00|5531.1|5529.3|5509|5507.2|5536.7|5534.9|5508|5506.2|0
1598467500000|2020-08-26 18:45:00|5508.9|5507.1|5527.6|5525.8|5527.6|5525.8|5508.8|5507|0
1598467800000|2020-08-26 18:50:00|5527.4|5525.6|5520|5518.2|5529.6|5527.8|5518.3|5516.5|0
1598468100000|2020-08-26 18:55:00|5519.8|5518|5508.3|5506.5|5520.2|5518.4|5498.1|5496.3|0
1598468400000|2020-08-26 19:00:00|5507.6|5505.8|5508.3|5506.5|5516.3|5514.5|5499.7|5497.9|0
1598468700000|2020-08-26 19:05:00|5508.7|5506.9|5532.6|5530.8|5532.9|5531.1|5508.7|5506.9|0
1598469000000|2020-08-26 19:10:00|5531.6|5529.8|5540.7|5538.9|5541.2|5539.4|5529.1|5527.3|0
1598469300000|2020-08-26 19:15:00|5540.8|5539|5534.3|5532.5|5542.4|5540.6|5530.9|5529.1|0
1598469600000|2020-08-26 19:20:00|5533.9|5532.1|5550.7|5548.9|5551.4|5549.6|5529.3|5527.5|0
1598469900000|2020-08-26 19:25:00|5551|5549.2|5553.9|5552.1|5554.8|5553|5546.8|5545|0
1598470200000|2020-08-26 19:30:00|5554.5|5552.7|5543|5541.2|5556.4|5554.6|5541.1|5539.3|0
1598470500000|2020-08-26 19:35:00|5543.2|5541.4|5549.5|5547.7|5555.1|5553.3|5542.7|5540.9|0
1598470800000|2020-08-26 19:40:00|5549|5547.2|5553.9|5552.1|5555.4|5553.6|5547.2|5545.4|0
1598471100000|2020-08-26 19:45:00|5554|5552.2|5564.3|5562.5|5564.3|5562.5|5553.4|5551.6|0
1598471400000|2020-08-26 19:50:00|5565.2|5563.4|5563.7|5561.9|5573.2|5571.4|5559.8|5558|0
1598471700000|2020-08-26 19:55:00|5563.9|5562.1|5565.2|5563.4|5568.7|5566.9|5562.6|5560.8|0
1598472000000|2020-08-26 20:00:00|5565.7|5562.7|5558.2|5555.2|5566.9|5563.9|5558.2|5555.2|0
1598472300000|2020-08-26 20:05:00|5558.3|5555.3|5565.4|5562.4|5565.4|5562.4|5558.3|5555.3|0
1598472600000|2020-08-26 20:10:00|5565.3|5562.3|5570|5567|5572.3|5569.3|5564.5|5561.5|0
1598472900000|2020-08-26 20:15:00|5569.9|5566.9|5572.1|5569.1|5573.3|5570.3|5569.9|5566.9|0
1598473200000|2020-08-26 20:20:00|5572.2|5569.2|5566.8|5563.8|5572.3|5569.3|5566.6|5563.6|0
1598473500000|2020-08-26 20:25:00|5566.6|5563.6|5564.8|5561.8|5567.5|5564.5|5563.7|5560.7|0
1598473800000|2020-08-26 20:30:00|5564.9|5561.9|5569.8|5566.8|5570.7|5567.7|5564.9|5561.9|0
1598474100000|2020-08-26 20:35:00|5569.7|5566.7|5571.5|5568.5|5571.6|5568.6|5569.3|5566.3|0
1598474400000|2020-08-26 20:40:00|5571.6|5568.6|5571.4|5568.4|5572.4|5569.4|5571.1|5568.1|0
1598474700000|2020-08-26 20:45:00|5571.3|5568.3|5569.9|5566.9|5572.3|5569.3|5569.7|5566.7|0
1598475000000|2020-08-26 20:50:00|5569.7|5566.7|5569|5566|5570.1|5567.1|5568.1|5565.1|0
1598475300000|2020-08-26 20:55:00|5568.9|5565.9|5568.6|5565.6|5569.3|5566.3|5568.5|5565.5|0
1598475600000|2020-08-26 21:00:00|5568.7|5565.7|5568.7|5565.7|5569.3|5566.3|5568.6|5565.6|0
1598475900000|2020-08-26 21:05:00|5568.6|5565.6|5568|5565|5568.6|5565.6|5567.2|5564.2|0
1598476200000|2020-08-26 21:10:00|5568.3|5565.3|5567.9|5564.9|5568.7|5565.7|5567.5|5564.5|0
1598476500000|2020-08-26 21:15:00|5568|5565|5567.1|5564.1|5568.7|5565.7|5566.2|5563.2|0
1598476800000|2020-08-26 21:20:00|5567|5564|5567.8|5564.8|5568.1|5565.1|5566.6|5563.6|0
1598477100000|2020-08-26 21:25:00|5567.7|5564.7|5572.3|5569.3|5572.5|5569.5|5567.7|5564.7|0
1598477400000|2020-08-26 21:30:00|5572.2|5569.2|5573.6|5570.6|5573.8|5570.8|5571|5568|0
1598477700000|2020-08-26 21:35:00|5573.7|5570.7|5573.7|5570.7|5574.6|5571.6|5571.8|5568.8|0
1598478000000|2020-08-26 21:40:00|5573.8|5570.8|5571.2|5568.2|5574.7|5571.7|5570.9|5567.9|0
1598478300000|2020-08-26 21:45:00|5571.3|5568.3|5570.7|5567.7|5571.3|5568.3|5570|5567|0
1598478600000|2020-08-26 21:50:00|5570.9|5567.9|5569.2|5566.2|5570.9|5567.9|5568.4|5565.4|0
1598478900000|2020-08-26 21:55:00|5569.3|5566.3|5572|5569|5572.3|5569.3|5569|5566|0
1598479200000|2020-08-26 22:00:00|5572.2|5569.2|5569.3|5566.3|5573.3|5570.3|5568.9|5565.9|0
1598479500000|2020-08-26 22:05:00|5569.2|5566.2|5566.7|5563.7|5569.3|5566.3|5566.5|5563.5|0
1598479800000|2020-08-26 22:10:00|5566.5|5563.5|5564.7|5561.7|5566.5|5563.5|5564.7|5561.7|0
1598480100000|2020-08-26 22:15:00|5564.4|5561.4|5565.7|5562.7|5566.3|5563.3|5564.3|5561.3|0
1598480400000|2020-08-26 22:20:00|5565.9|5562.9|5565.4|5562.4|5567.8|5564.8|5565.3|5562.3|0
1598480700000|2020-08-26 22:25:00|5565.3|5562.3|5565.6|5562.6|5568|5565|5565.1|5562.1|0
1598481000000|2020-08-26 22:30:00|5565.5|5562.5|5565|5562|5566|5563|5564.2|5561.2|0
1598481300000|2020-08-26 22:35:00|5564.9|5561.9|5565.4|5562.4|5566.1|5563.1|5564.8|5561.8|0
1598481600000|2020-08-26 22:40:00|5565.3|5562.3|5564.6|5561.6|5565.4|5562.4|5564.2|5561.2|0
1598481900000|2020-08-26 22:45:00|5564.5|5561.5|5564.6|5561.6|5565.2|5562.2|5564.1|5561.1|0
1598482200000|2020-08-26 22:50:00|5564.5|5561.5|5562.6|5559.6|5564.5|5561.5|5562.6|5559.6|0
1598482500000|2020-08-26 22:55:00|5562.8|5559.8|5561.9|5558.9|5563.1|5560.1|5561.4|5558.4|0
1598482800000|2020-08-26 23:00:00|5561.8|5558.8|5560.7|5557.7|5561.8|5558.8|5560.5|5557.5|0
1598483100000|2020-08-26 23:05:00|5561|5558|5560.5|5557.5|5561.6|5558.6|5560.3|5557.3|0
1598483400000|2020-08-26 23:10:00|5560.4|5557.4|5556.6|5553.6|5560.7|5557.7|5556.6|5553.6|0
1598483700000|2020-08-26 23:15:00|5556.8|5553.8|5553.2|5550.2|5556.8|5553.8|5552.8|5549.8|0
1598484000000|2020-08-26 23:20:00|5553|5550|5551.8|5548.8|5553.4|5550.4|5551.2|5548.2|0
1598484300000|2020-08-26 23:25:00|5551.5|5548.5|5549.7|5546.7|5551.5|5548.5|5549.1|5546.1|0
1598484600000|2020-08-26 23:30:00|5549.8|5546.8|5548|5545|5550.8|5547.8|5547.8|5544.8|0
1598484900000|2020-08-26 23:35:00|5548.3|5545.3|5548|5545|5548.6|5545.6|5547.6|5544.6|0
1598485200000|2020-08-26 23:40:00|5547.9|5544.9|5545.7|5542.7|5548.7|5545.7|5545.7|5542.7|0
1598485500000|2020-08-26 23:45:00|5545.6|5542.6|5542.8|5539.8|5545.9|5542.9|5542.5|5539.5|0
1598485800000|2020-08-26 23:50:00|5542.9|5539.9|5546.1|5543.1|5546.5|5543.5|5540.9|5537.9|0
1598486100000|2020-08-26 23:55:00|5545.8|5542.8|5547.4|5542.4|5547.4|5543.5|5544|5541|0
1598486400000|2020-08-27 00:00:00|5547.2|5542.2|5544.1|5539.1|5549.1|5544.1|5543.6|5538.6|0
1598486700000|2020-08-27 00:05:00|5544.2|5539.2|5543.8|5538.8|5545.3|5540.3|5542.4|5537.4|0
1598487000000|2020-08-27 00:10:00|5543.6|5538.6|5544.6|5539.6|5545.1|5540.1|5543.5|5538.5|0
1598487300000|2020-08-27 00:15:00|5544.5|5539.5|5544.7|5539.7|5545.4|5540.4|5543.9|5538.9|0
1598487600000|2020-08-27 00:20:00|5544.6|5539.6|5545.5|5540.5|5547.8|5542.8|5544.2|5539.2|0
1598487900000|2020-08-27 00:25:00|5545.7|5540.7|5545.6|5540.6|5546.6|5541.6|5544.3|5539.3|0
1598488200000|2020-08-27 00:30:00|5545.5|5540.5|5545.2|5540.2|5547|5542|5544.9|5539.9|0
1598488500000|2020-08-27 00:35:00|5545.3|5540.3|5545.2|5540.2|5547|5542|5545.2|5540.2|0
1598488800000|2020-08-27 00:40:00|5545.1|5540.1|5545.7|5540.7|5547.4|5542.4|5545.1|5540.1|0
1598489100000|2020-08-27 00:45:00|5545.8|5540.8|5546.7|5541.7|5547|5542|5544.6|5539.6|0
1598489400000|2020-08-27 00:50:00|5546.6|5541.6|5548.1|5543.1|5549.5|5544.5|5546.1|5541.1|0
1598489700000|2020-08-27 00:55:00|5547.9|5542.9|5548.2|5543.2|5550.2|5545.2|5547.8|5542.8|0
1598490000000|2020-08-27 01:00:00|5548.3|5543.3|5551.5|5546.5|5553.6|5548.6|5548.3|5543.3|0
1598490300000|2020-08-27 01:05:00|5551.6|5546.6|5551.7|5546.7|5552.3|5547.3|5550.4|5545.4|0
1598490600000|2020-08-27 01:10:00|5551.6|5546.6|5550.5|5545.5|5553.4|5548.4|5550.5|5545.5|0
1598490900000|2020-08-27 01:15:00|5550.6|5545.6|5547.8|5542.8|5551.5|5546.5|5546.8|5541.8|0
1598491200000|2020-08-27 01:20:00|5548.2|5543.2|5547.3|5542.3|5548.2|5543.2|5547|5542|0
1598491500000|2020-08-27 01:25:00|5547.5|5542.5|5550|5545|5550.1|5545.1|5547.1|5542.1|0
1598491800000|2020-08-27 01:30:00|5549.9|5544.9|5546.6|5541.6|5550|5545|5544.6|5539.6|0
1598492100000|2020-08-27 01:35:00|5546.5|5541.5|5541.7|5536.7|5546.8|5541.8|5541.2|5536.2|0
1598492400000|2020-08-27 01:40:00|5541.5|5536.5|5541.1|5536.1|5542.4|5537.4|5540.3|5535.3|0
1598492700000|2020-08-27 01:45:00|5541|5536|5541.8|5536.8|5542.4|5537.4|5540.2|5535.2|0
1598493000000|2020-08-27 01:50:00|5541.7|5536.7|5542.4|5537.4|5543.1|5538.1|5541.2|5536.2|0
1598493300000|2020-08-27 01:55:00|5542.2|5537.2|5541|5536|5542.4|5537.4|5540.3|5535.3|0
1598493600000|2020-08-27 02:00:00|5540.8|5535.8|5542.4|5537.4|5543.7|5538.7|5540.3|5535.3|0
1598493900000|2020-08-27 02:05:00|5542.6|5537.6|5541.5|5536.5|5543.1|5538.1|5541.2|5536.2|0
1598494200000|2020-08-27 02:10:00|5541.4|5536.4|5539.7|5534.7|5541.6|5536.6|5537.8|5532.8|0
1598494500000|2020-08-27 02:15:00|5539.9|5534.9|5534.5|5529.5|5540.1|5535.1|5533.6|5528.6|0
1598494800000|2020-08-27 02:20:00|5534.4|5529.4|5534.4|5529.4|5535.8|5530.8|5533.2|5528.2|0
1598495100000|2020-08-27 02:25:00|5534.3|5529.3|5536|5531|5536.6|5531.6|5534.1|5529.1|0
1598495400000|2020-08-27 02:30:00|5536.1|5531.1|5536.1|5531.1|5537.4|5532.4|5534.9|5529.9|0
1598495700000|2020-08-27 02:35:00|5536|5531|5536.2|5531.2|5536.7|5531.7|5534.9|5529.9|0
1598496000000|2020-08-27 02:40:00|5536.3|5531.3|5537.8|5532.8|5538.1|5533.1|5536.1|5531.1|0
1598496300000|2020-08-27 02:45:00|5537.9|5532.9|5538.2|5533.2|5538.9|5533.9|5537.7|5532.7|0
1598496600000|2020-08-27 02:50:00|5538.3|5533.3|5537.5|5532.5|5539.7|5534.7|5537.3|5532.3|0
1598496900000|2020-08-27 02:55:00|5537.7|5532.7|5537.7|5532.7|5537.7|5532.7|5536.2|5531.2|0
1598497200000|2020-08-27 03:00:00|5537.9|5532.9|5535.9|5530.9|5538|5533|5535.7|5530.7|0
1598497500000|2020-08-27 03:05:00|5535.7|5530.7|5536.7|5531.7|5537.4|5532.4|5535.3|5530.3|0
1598497800000|2020-08-27 03:10:00|5536.5|5531.5|5537.3|5532.3|5537.9|5532.9|5535.6|5530.6|0
1598498100000|2020-08-27 03:15:00|5537.4|5532.4|5540.5|5535.5|5540.5|5535.5|5537|5532|0
1598498400000|2020-08-27 03:20:00|5540.4|5535.4|5541.4|5536.4|5541.7|5536.7|5539.3|5534.3|0
1598498700000|2020-08-27 03:25:00|5541.3|5536.3|5544.3|5539.3|5544.3|5539.3|5541.2|5536.2|0
1598499000000|2020-08-27 03:30:00|5544.4|5539.4|5543.1|5538.1|5544.7|5539.7|5543.1|5538.1|0
1598499300000|2020-08-27 03:35:00|5543.2|5538.2|5544.7|5539.7|5546.7|5541.7|5543.1|5538.1|0
1598499600000|2020-08-27 03:40:00|5544.8|5539.8|5545.5|5540.5|5545.8|5540.8|5544.2|5539.2|0
1598499900000|2020-08-27 03:45:00|5545.4|5540.4|5549.9|5544.9|5550.3|5545.3|5544.7|5539.7|0
1598500200000|2020-08-27 03:50:00|5550|5545|5547.9|5542.9|5550|5545|5546.8|5541.8|0
1598500500000|2020-08-27 03:55:00|5547.7|5542.7|5547|5542|5548.1|5543.1|5546|5541|0
1598500800000|2020-08-27 04:00:00|5547.1|5542.1|5545.8|5540.8|5548.3|5543.3|5545.7|5540.7|0
1598501100000|2020-08-27 04:05:00|5545.9|5540.9|5545.3|5540.3|5546.5|5541.5|5545.3|5540.3|0
1598501400000|2020-08-27 04:10:00|5545.4|5540.4|5546.2|5541.2|5546.6|5541.6|5545.2|5540.2|0
1598501700000|2020-08-27 04:15:00|5546.1|5541.1|5547.1|5542.1|5547.7|5542.7|5545.8|5540.8|0
1598502000000|2020-08-27 04:20:00|5547|5542|5546.4|5541.4|5547.7|5542.7|5546.2|5541.2|0
1598502300000|2020-08-27 04:25:00|5546.3|5541.3|5546.1|5541.1|5546.6|5541.6|5545.7|5540.7|0
1598502600000|2020-08-27 04:30:00|5546.3|5541.3|5550|5545|5551.3|5546.3|5546.1|5541.1|0
1598502900000|2020-08-27 04:35:00|5549.8|5544.8|5549.5|5544.5|5551|5546|5548.9|5543.9|0
1598503200000|2020-08-27 04:40:00|5549.4|5544.4|5547.9|5542.9|5550.5|5545.5|5547.9|5542.9|0
1598503500000|2020-08-27 04:45:00|5548|5543|5548|5543|5549.1|5544.1|5546.8|5541.8|0
1598503800000|2020-08-27 04:50:00|5547.9|5542.9|5546.8|5541.8|5548.3|5543.3|5546.8|5541.8|0
1598504100000|2020-08-27 04:55:00|5546.9|5541.9|5545.5|5540.5|5547|5542|5544.8|5539.8|0
1598504400000|2020-08-27 05:00:00|5545.4|5540.4|5545.7|5540.7|5546|5541|5544.7|5539.7|0
1598504700000|2020-08-27 05:05:00|5545.8|5540.8|5542.2|5537.2|5545.9|5540.9|5541.5|5536.5|0
1598505000000|2020-08-27 05:10:00|5542.3|5537.3|5543.3|5538.3|5544|5539|5542.3|5537.3|0
1598505300000|2020-08-27 05:15:00|5543.4|5538.4|5544.3|5539.3|5544.7|5539.7|5543.1|5538.1|0
1598505600000|2020-08-27 05:20:00|5544.2|5539.2|5545.1|5540.1|5546|5541|5544|5539|0
1598505900000|2020-08-27 05:25:00|5545|5540|5545.2|5540.2|5547.7|5542.7|5544.2|5539.2|0
1598506200000|2020-08-27 05:30:00|5545.3|5540.3|5542.9|5537.9|5545.3|5540.3|5541.7|5536.7|0
1598506500000|2020-08-27 05:35:00|5543|5538|5542.5|5537.5|5543.1|5538.1|5541.5|5536.5|0
1598506800000|2020-08-27 05:40:00|5542.6|5537.6|5542|5537|5543.6|5538.6|5541.4|5536.4|0
1598507100000|2020-08-27 05:45:00|5541.9|5536.9|5542.8|5537.8|5543.3|5538.3|5541.4|5536.4|0
1598507400000|2020-08-27 05:50:00|5542.7|5537.7|5542.5|5537.5|5543.3|5538.3|5542.3|5537.3|0
1598507700000|2020-08-27 05:55:00|5542.6|5537.6|5544|5539|5544.4|5539.4|5541.9|5536.9|0
1598508000000|2020-08-27 06:00:00|5544.2|5539.2|5545.5|5540.5|5546.3|5541.3|5542.1|5537.1|0
1598508300000|2020-08-27 06:05:00|5545.4|5540.4|5546.5|5541.5|5547.9|5542.9|5544.9|5539.9|0
1598508600000|2020-08-27 06:10:00|5546.4|5541.4|5542.8|5537.8|5547.3|5542.3|5542.6|5537.6|0
1598508900000|2020-08-27 06:15:00|5543|5538|5541.1|5536.1|5543|5538|5539.9|5534.9|0
1598509200000|2020-08-27 06:20:00|5541.2|5536.2|5541.6|5536.6|5541.8|5536.8|5540.3|5535.3|0
1598509500000|2020-08-27 06:25:00|5541.5|5536.5|5542|5537|5542.5|5537.5|5540.9|5535.9|0
1598509800000|2020-08-27 06:30:00|5542.2|5537.2|5543.5|5538.5|5544.1|5539.1|5542|5537|0
1598510100000|2020-08-27 06:35:00|5543.4|5538.4|5546.3|5541.3|5547.1|5542.1|5543.4|5538.4|0
1598510400000|2020-08-27 06:40:00|5546.2|5541.2|5545.9|5540.9|5546.7|5541.7|5544.2|5539.2|0
1598510700000|2020-08-27 06:45:00|5546.1|5541.1|5549.2|5544.2|5549.2|5544.2|5545.7|5540.7|0
1598511000000|2020-08-27 06:50:00|5549.5|5544.5|5549.9|5544.9|5550.9|5545.9|5548.7|5543.7|0
1598511300000|2020-08-27 06:55:00|5550|5545|5551.8|5546.8|5552.4|5547.4|5550|5545|0
1598511600000|2020-08-27 07:00:00|5552|5547|5549.9|5544.9|5552.5|5547.5|5549.4|5544.4|0
1598511900000|2020-08-27 07:05:00|5550|5545|5546.3|5541.3|5550.5|5545.5|5545.8|5540.8|0
1598512200000|2020-08-27 07:10:00|5546.4|5541.4|5549.1|5544.1|5550.9|5545.9|5545.2|5540.2|0
1598512500000|2020-08-27 07:15:00|5549.3|5544.3|5549.3|5544.3|5550.1|5545.1|5545|5540|0
1598512800000|2020-08-27 07:20:00|5549.5|5544.5|5549.2|5544.2|5550.9|5545.9|5548.2|5543.2|0
1598513100000|2020-08-27 07:25:00|5549.1|5544.1|5550.5|5545.5|5551.5|5546.5|5548.1|5543.1|0
1598513400000|2020-08-27 07:30:00|5550.6|5545.6|5551.5|5546.5|5552.2|5547.2|5548.2|5543.2|0
1598513700000|2020-08-27 07:35:00|5551.4|5546.4|5552.9|5547.9|5553.2|5548.2|5550|5545|0
1598514000000|2020-08-27 07:40:00|5552.7|5547.7|5553.4|5548.4|5553.7|5548.7|5551.6|5546.6|0
1598514300000|2020-08-27 07:45:00|5553.5|5548.5|5556|5551|5556.2|5551.2|5552.5|5547.5|0
1598514600000|2020-08-27 07:50:00|5555.9|5550.9|5556|5551|5556.9|5551.9|5552.7|5547.7|0
1598514900000|2020-08-27 07:55:00|5555.8|5550.8|5554.1|5549.1|5556.4|5551.4|5553.6|5548.6|0
1598515200000|2020-08-27 08:00:00|5554.2|5549.2|5550.8|5547.8|5570.4|5567.4|5549.7|5546.7|0
1598515500000|2020-08-27 08:05:00|5550.9|5547.9|5544.7|5541.7|5552.1|5549.1|5539.4|5536.4|0
1598515800000|2020-08-27 08:10:00|5540.7|5537.7|5544.1|5541.1|5547.6|5544.6|5540.7|5537.7|0
1598516100000|2020-08-27 08:15:00|5543.9|5540.9|5544.4|5541.4|5545.8|5542.8|5542.5|5539.5|0
1598516400000|2020-08-27 08:20:00|5544.5|5541.5|5544.7|5541.7|5546.8|5543.8|5544|5541|0
1598516700000|2020-08-27 08:25:00|5544.9|5541.9|5545.7|5542.7|5546.2|5543.2|5543.9|5540.9|0
1598517000000|2020-08-27 08:30:00|5545.9|5542.9|5548|5545|5549.1|5546.1|5542|5539|0
1598517300000|2020-08-27 08:35:00|5547.9|5544.9|5546.1|5543.1|5548.1|5545.1|5543.8|5540.8|0
1598517600000|2020-08-27 08:40:00|5545.9|5542.9|5543.3|5540.3|5546.1|5543.1|5543.3|5540.3|0
1598517900000|2020-08-27 08:45:00|5543.5|5540.5|5540.2|5537.2|5544.5|5541.5|5539.2|5536.2|0
1598518200000|2020-08-27 08:50:00|5540.1|5537.1|5541.5|5538.5|5542.3|5539.3|5538.8|5535.8|0
1598518500000|2020-08-27 08:55:00|5541.6|5538.6|5539.4|5536.4|5542|5539|5538.6|5535.6|0
1598518800000|2020-08-27 09:00:00|5539.1|5536.1|5538.2|5535.2|5540.3|5537.3|5537.1|5534.1|0
1598519100000|2020-08-27 09:05:00|5538.1|5535.1|5536.6|5533.6|5538.4|5535.4|5535|5532|0
1598519400000|2020-08-27 09:10:00|5536.7|5533.7|5537.1|5534.1|5537.2|5534.2|5534.2|5531.2|0
1598519700000|2020-08-27 09:15:00|5537.4|5534.4|5536.4|5533.4|5537.4|5534.4|5534.9|5531.9|0
1598520000000|2020-08-27 09:20:00|5536.3|5533.3|5532.3|5529.3|5536.3|5533.3|5532|5529|0
1598520300000|2020-08-27 09:25:00|5532.1|5529.1|5531.8|5528.8|5534.2|5531.2|5530.1|5527.1|0
1598520600000|2020-08-27 09:30:00|5531.6|5528.6|5534.2|5531.2|5534.2|5531.2|5530.5|5527.5|0
1598520900000|2020-08-27 09:35:00|5534.1|5531.1|5539.1|5536.1|5539.2|5536.2|5532.7|5529.7|0
1598521200000|2020-08-27 09:40:00|5539.2|5536.2|5537.6|5534.6|5539.4|5536.4|5537.1|5534.1|0
1598521500000|2020-08-27 09:45:00|5537.4|5534.4|5536.1|5533.1|5538|5535|5536.1|5533.1|0
1598521800000|2020-08-27 09:50:00|5536.3|5533.3|5536.6|5533.6|5538.5|5535.5|5535.4|5532.4|0
1598522100000|2020-08-27 09:55:00|5536.7|5533.7|5537.7|5534.7|5538.2|5535.2|5536.3|5533.3|0
1598522400000|2020-08-27 10:00:00|5537.9|5534.9|5538.3|5535.3|5541.2|5538.2|5537.9|5534.9|0
1598522700000|2020-08-27 10:05:00|5539.8|5536.8|5538.9|5535.9|5539.8|5536.8|5537.9|5534.9|0
1598523000000|2020-08-27 10:10:00|5538.8|5535.8|5533.5|5530.5|5538.8|5535.8|5531.7|5528.7|0
1598523300000|2020-08-27 10:15:00|5533.6|5530.6|5533.1|5530.1|5534.3|5531.3|5532|5529|0
1598523600000|2020-08-27 10:20:00|5532.6|5529.6|5534.8|5531.8|5535|5532|5532.5|5529.5|0
1598523900000|2020-08-27 10:25:00|5534.6|5531.6|5533.8|5530.8|5534.6|5531.6|5532.6|5529.6|0
1598524200000|2020-08-27 10:30:00|5533.6|5530.6|5533.1|5530.1|5534.8|5531.8|5531.5|5528.5|0
1598524500000|2020-08-27 10:35:00|5533.3|5530.3|5533.9|5530.9|5534.4|5531.4|5533.1|5530.1|0
1598524800000|2020-08-27 10:40:00|5533.6|5530.6|5531.7|5528.7|5534.4|5531.4|5531.6|5528.6|0
1598525100000|2020-08-27 10:45:00|5531.6|5528.6|5533.3|5530.3|5534.3|5531.3|5531.5|5528.5|0
1598525400000|2020-08-27 10:50:00|5533.1|5530.1|5534.8|5531.8|5535.4|5532.4|5533|5530|0
1598525700000|2020-08-27 10:55:00|5534.7|5531.7|5536|5533|5536|5533|5533.2|5530.2|0
1598526000000|2020-08-27 11:00:00|5538.9|5535.9|5546.3|5543.3|5547.4|5544.4|5537.9|5534.9|0
1598526300000|2020-08-27 11:05:00|5546.4|5543.4|5547.8|5544.8|5550|5547|5545.9|5542.9|0
1598526600000|2020-08-27 11:10:00|5547.9|5544.9|5559.1|5556.1|5559.2|5556.2|5547.9|5544.9|0
1598526900000|2020-08-27 11:15:00|5559.2|5556.2|5553.7|5550.7|5561.6|5558.6|5553.6|5550.6|0
1598527200000|2020-08-27 11:20:00|5553.3|5550.3|5551.7|5548.7|5553.9|5550.9|5550.3|5547.3|0
1598527500000|2020-08-27 11:25:00|5551.5|5548.5|5562.6|5559.6|5562.6|5559.6|5551.2|5548.2|0
1598527800000|2020-08-27 11:30:00|5562.3|5559.3|5564.2|5561.2|5564.2|5561.2|5559.5|5556.5|0
1598528100000|2020-08-27 11:35:00|5564.1|5561.1|5566.2|5563.2|5567.7|5564.7|5564.1|5561.1|0
1598528400000|2020-08-27 11:40:00|5566.1|5563.1|5562.8|5559.8|5566.1|5563.1|5562.1|5559.1|0
1598528700000|2020-08-27 11:45:00|5562.9|5559.9|5545.3|5542.3|5564.4|5561.4|5543.7|5540.7|0
1598529000000|2020-08-27 11:50:00|5545.4|5542.4|5551.2|5548.2|5552.1|5549.1|5545.3|5542.3|0
1598529300000|2020-08-27 11:55:00|5551.3|5548.3|5551|5548|5553.8|5550.8|5551|5548|0
1598529600000|2020-08-27 12:00:00|5551.4|5548.4|5550.3|5547.3|5553.7|5550.7|5550.1|5547.1|0
1598529900000|2020-08-27 12:05:00|5550.2|5547.2|5545|5542|5550.6|5547.6|5543.3|5540.3|0
1598530200000|2020-08-27 12:10:00|5545.1|5542.1|5545.8|5542.8|5546.3|5543.3|5543.3|5540.3|0
1598530500000|2020-08-27 12:15:00|5545.7|5542.7|5549.4|5546.4|5550.7|5547.7|5545.7|5542.7|0
1598530800000|2020-08-27 12:20:00|5549.7|5546.7|5551|5548|5551.5|5548.5|5546.6|5543.6|0
1598531100000|2020-08-27 12:25:00|5550.7|5547.7|5551.6|5548.6|5552.1|5549.1|5549.1|5546.1|0
1598531400000|2020-08-27 12:30:00|5551.7|5548.7|5557.1|5554.1|5559|5556|5551.3|5548.3|0
1598531700000|2020-08-27 12:35:00|5556.9|5553.9|5556.5|5553.5|5558.2|5555.2|5555.1|5552.1|0
1598532000000|2020-08-27 12:40:00|5556.8|5553.8|5555.2|5552.2|5556.8|5553.8|5554.6|5551.6|0
1598532300000|2020-08-27 12:45:00|5555.1|5552.1|5560.2|5557.2|5560.2|5557.2|5555.1|5552.1|0
1598532600000|2020-08-27 12:50:00|5560|5557|5560.4|5557.4|5560.9|5557.9|5557.8|5554.8|0
1598532900000|2020-08-27 12:55:00|5560.5|5557.5|5559.2|5556.2|5561.9|5558.9|5558.9|5555.9|0
1598533200000|2020-08-27 13:00:00|5559.3|5556.3|5553.4|5550.4|5559.8|5556.8|5553|5550|0
1598533500000|2020-08-27 13:05:00|5553.6|5550.6|5545.8|5542.8|5554.8|5551.8|5544.8|5541.8|0
1598533800000|2020-08-27 13:10:00|5545.2|5542.2|5549.2|5546.2|5549.2|5546.2|5541.1|5538.1|0
1598534100000|2020-08-27 13:15:00|5549.4|5546.4|5573.8|5570.8|5573.8|5570.8|5548.8|5545.8|0
1598534400000|2020-08-27 13:20:00|5573.3|5570.3|5576.7|5573.7|5580.9|5577.9|5572.6|5569.6|0
1598534700000|2020-08-27 13:25:00|5576.6|5573.6|5566.2|5563.2|5576.8|5573.8|5566.2|5563.2|0
1598535000000|2020-08-27 13:30:00|5567.2|5564.2|5556.2|5554.4|5569.8|5567.8|5534.2|5532.4|0
1598535300000|2020-08-27 13:35:00|5556.5|5554.7|5534.2|5532.4|5561.7|5559.9|5524.3|5522.5|0
1598535600000|2020-08-27 13:40:00|5533.8|5532|5562.1|5560.3|5566.9|5565.1|5533.8|5532|0
1598535900000|2020-08-27 13:45:00|5562.4|5560.6|5537|5535.2|5563.9|5562.1|5532.1|5530.3|0
1598536200000|2020-08-27 13:50:00|5536.6|5534.8|5543.7|5541.9|5547.3|5545.5|5530.8|5529|0
1598536500000|2020-08-27 13:55:00|5543.6|5541.8|5535.9|5534.1|5547.4|5545.6|5534.3|5532.5|0
1598536800000|2020-08-27 14:00:00|5535.8|5534|5522.9|5521.1|5538.2|5536.4|5519.7|5517.9|0
1598537100000|2020-08-27 14:05:00|5523.1|5521.3|5518.6|5516.8|5527.9|5526.1|5508.4|5506.6|0
1598537400000|2020-08-27 14:10:00|5518.8|5517|5511.9|5510.1|5522.2|5520.4|5501.1|5499.3|0
1598537700000|2020-08-27 14:15:00|5512.3|5510.5|5534.5|5532.7|5535.7|5533.9|5510.9|5509.1|0
1598538000000|2020-08-27 14:20:00|5534.9|5533.1|5534.4|5532.6|5542.9|5541.1|5531.4|5529.6|0
1598538300000|2020-08-27 14:25:00|5533.9|5532.1|5548.3|5546.5|5549.1|5547.3|5533.5|5531.7|0
1598538600000|2020-08-27 14:30:00|5548.2|5546.4|5548.7|5546.9|5549.9|5548.1|5541|5539.2|0
1598538900000|2020-08-27 14:35:00|5549|5547.2|5544.7|5542.9|5551|5549.2|5539.1|5537.3|0
1598539200000|2020-08-27 14:40:00|5545.3|5543.5|5543.1|5541.3|5547.1|5545.3|5536.7|5534.9|0
1598539500000|2020-08-27 14:45:00|5543.3|5541.5|5532.1|5530.3|5543.3|5541.5|5528.8|5527|0
1598539800000|2020-08-27 14:50:00|5532.2|5530.4|5539.4|5537.6|5540.2|5538.4|5528.1|5526.3|0
1598540100000|2020-08-27 14:55:00|5539.1|5537.3|5541.3|5539.5|5544.9|5543.1|5534.4|5532.6|0
1598540400000|2020-08-27 15:00:00|5540.6|5538.8|5551.6|5549.8|5552.5|5550.7|5537.5|5535.7|0
1598540700000|2020-08-27 15:05:00|5551.4|5549.6|5553.7|5551.9|5555.4|5553.6|5548.5|5546.7|0
1598541000000|2020-08-27 15:10:00|5553.6|5551.8|5560.6|5558.8|5563.3|5561.5|5553.4|5551.6|0
1598541300000|2020-08-27 15:15:00|5560.7|5558.9|5550|5548.2|5561.5|5559.7|5550|5548.2|0
1598541600000|2020-08-27 15:20:00|5549.9|5548.1|5555.9|5554.1|5559.1|5557.3|5549|5547.2|0
1598541900000|2020-08-27 15:25:00|5555.6|5553.8|5556.1|5554.3|5557.1|5555.3|5550.9|5549.1|0
1598542200000|2020-08-27 15:30:00|5555.9|5554.1|5560|5558.2|5560.1|5558.3|5548.8|5547|0
1598542500000|2020-08-27 15:35:00|5560.1|5558.3|5570.3|5568.5|5571.1|5569.3|5558.3|5556.5|0
1598542800000|2020-08-27 15:40:00|5570.7|5568.9|5579.2|5577.4|5580.2|5578.4|5569.2|5567.4|0
1598543100000|2020-08-27 15:45:00|5579.7|5577.9|5584.1|5582.3|5590.6|5588.8|5579.2|5577.4|0
1598543400000|2020-08-27 15:50:00|5585.5|5583.7|5582.5|5580.7|5588.7|5586.9|5580.4|5578.6|0
1598543700000|2020-08-27 15:55:00|5582.4|5580.6|5572.4|5570.6|5586.2|5584.4|5570.3|5568.5|0
1598544000000|2020-08-27 16:00:00|5572.9|5571.1|5566.1|5564.3|5573.8|5572|5559.8|5558|0
1598544300000|2020-08-27 16:05:00|5565.6|5563.8|5574.9|5573.1|5577|5575.2|5563.3|5561.5|0
1598544600000|2020-08-27 16:10:00|5574|5572.2|5568.6|5566.8|5577|5575.2|5566.7|5564.9|0
1598544900000|2020-08-27 16:15:00|5569.5|5567.7|5549.6|5547.8|5571.9|5570.1|5549.6|5547.8|0
1598545200000|2020-08-27 16:20:00|5549.4|5547.6|5554.6|5552.8|5556.1|5554.3|5534.6|5532.8|0
1598545500000|2020-08-27 16:25:00|5554.5|5552.7|5538.4|5536.6|5555.6|5553.8|5536.8|5535|0
1598545800000|2020-08-27 16:30:00|5538.3|5536.5|5526.5|5524.7|5546.8|5545|5526.2|5524.4|0
1598546100000|2020-08-27 16:35:00|5524.7|5522.9|5506.6|5504.8|5525.2|5523.4|5491.8|5490|0
1598546400000|2020-08-27 16:40:00|5506.7|5504.9|5514.6|5512.8|5521.1|5519.3|5504.7|5502.9|0
1598546700000|2020-08-27 16:45:00|5513.2|5511.4|5496.1|5494.3|5513.7|5511.9|5490.5|5488.7|0
1598547000000|2020-08-27 16:50:00|5495.5|5493.7|5472|5470.2|5495.5|5493.7|5452.5|5450.7|0
1598547300000|2020-08-27 16:55:00|5473|5471.2|5483.3|5481.5|5486.9|5485.1|5472.6|5470.8|0
1598547600000|2020-08-27 17:00:00|5480.9|5479.1|5477|5475.2|5486.2|5484.4|5471.9|5470.1|0
1598547900000|2020-08-27 17:05:00|5476.2|5474.4|5496|5494.2|5497|5495.2|5463.4|5461.6|0
1598548200000|2020-08-27 17:10:00|5496.2|5494.4|5497.3|5495.5|5503.3|5501.5|5491.3|5489.5|0
1598548500000|2020-08-27 17:15:00|5497.1|5495.3|5494.1|5492.3|5498.3|5496.5|5482.2|5480.4|0
1598548800000|2020-08-27 17:20:00|5494.3|5492.5|5494.6|5492.8|5499.8|5498|5488.5|5486.7|0
1598549100000|2020-08-27 17:25:00|5495.5|5493.7|5514.8|5513|5516.2|5514.4|5495.5|5493.7|0
1598549400000|2020-08-27 17:30:00|5514.9|5513.1|5510.9|5509.1|5520.1|5518.3|5506.5|5504.7|0
1598549700000|2020-08-27 17:35:00|5511.9|5510.1|5515.3|5513.5|5518.3|5516.5|5505.9|5504.1|0
1598550000000|2020-08-27 17:40:00|5515.9|5514.1|5515.9|5514.1|5520.3|5518.5|5511.9|5510.1|0
1598550300000|2020-08-27 17:45:00|5515.7|5513.9|5509.6|5507.8|5516.1|5514.3|5508.4|5506.6|0
1598550600000|2020-08-27 17:50:00|5510|5508.2|5503.3|5501.5|5511.6|5509.8|5495.7|5493.9|0
1598550900000|2020-08-27 17:55:00|5503.6|5501.8|5526|5524.2|5526.2|5524.4|5503.5|5501.7|0
1598551200000|2020-08-27 18:00:00|5526.1|5524.3|5529.3|5527.5|5531|5529.2|5522.7|5520.9|0
1598551500000|2020-08-27 18:05:00|5529.1|5527.3|5525.5|5523.7|5529.6|5527.8|5524.9|5523.1|0
1598551800000|2020-08-27 18:10:00|5525.6|5523.8|5527.6|5525.8|5529.3|5527.5|5517.8|5516|0
1598552100000|2020-08-27 18:15:00|5526.8|5525|5530.1|5528.3|5532.2|5530.4|5525.2|5523.4|0
1598552400000|2020-08-27 18:20:00|5530.4|5528.6|5526.8|5525|5531.8|5530|5524.2|5522.4|0
1598552700000|2020-08-27 18:25:00|5527.5|5525.7|5544.3|5542.5|5545.4|5543.6|5527.5|5525.7|0
1598553000000|2020-08-27 18:30:00|5544.4|5542.6|5539|5537.2|5547.1|5545.3|5536.5|5534.7|0
1598553300000|2020-08-27 18:35:00|5538.9|5537.1|5541|5539.2|5544.3|5542.5|5538.9|5537.1|0
1598553600000|2020-08-27 18:40:00|5540.9|5539.1|5545.9|5544.1|5548.4|5546.6|5540.9|5539.1|0
1598553900000|2020-08-27 18:45:00|5546|5544.2|5527.4|5525.6|5546.4|5544.6|5527.4|5525.6|0
1598554200000|2020-08-27 18:50:00|5527.2|5525.4|5526.5|5524.7|5535.4|5533.6|5524.2|5522.4|0
1598554500000|2020-08-27 18:55:00|5526.4|5524.6|5532.2|5530.4|5532.8|5531|5525|5523.2|0
1598554800000|2020-08-27 19:00:00|5532.6|5530.8|5533|5531.2|5541.2|5539.4|5532.6|5530.8|0
1598555100000|2020-08-27 19:05:00|5532.8|5531|5529.9|5528.1|5533.7|5531.9|5524.8|5523|0
1598555400000|2020-08-27 19:10:00|5530.1|5528.3|5530.3|5528.5|5535|5533.2|5527.9|5526.1|0
1598555700000|2020-08-27 19:15:00|5530.1|5528.3|5534.4|5532.6|5535.6|5533.8|5528|5526.2|0
1598556000000|2020-08-27 19:20:00|5534.5|5532.7|5541.6|5539.8|5545.5|5543.7|5534.5|5532.7|0
1598556300000|2020-08-27 19:25:00|5541.7|5539.9|5538.7|5536.9|5542.4|5540.6|5535.3|5533.5|0
1598556600000|2020-08-27 19:30:00|5539.4|5537.6|5541.3|5539.5|5542.2|5540.4|5534.5|5532.7|0
1598556900000|2020-08-27 19:35:00|5541.2|5539.4|5535.9|5534.1|5543.5|5541.7|5535.7|5533.9|0
1598557200000|2020-08-27 19:40:00|5535.7|5533.9|5532.7|5530.9|5540.9|5539.1|5532.1|5530.3|0
1598557500000|2020-08-27 19:45:00|5533.6|5531.8|5528.4|5526.6|5536.3|5534.5|5526.4|5524.6|0
1598557800000|2020-08-27 19:50:00|5526.9|5525.1|5514.3|5512.5|5526.9|5525.1|5514.3|5512.5|0
1598558100000|2020-08-27 19:55:00|5515.5|5513.7|5515.6|5513.8|5521.6|5519.8|5511.5|5509.7|0
1598558400000|2020-08-27 20:00:00|5516.1|5513.1|5522.5|5519.5|5523.7|5520.7|5514.1|5511.1|0
1598558700000|2020-08-27 20:05:00|5522.6|5519.6|5524|5521|5524.6|5521.6|5522.4|5519.4|0
1598559000000|2020-08-27 20:10:00|5523.9|5520.9|5524|5521|5525.3|5522.3|5523.9|5520.9|0
1598559300000|2020-08-27 20:15:00|5524.1|5521.1|5523.7|5520.7|5524.7|5521.7|5523.6|5520.6|0
1598559600000|2020-08-27 20:20:00|5523.6|5520.6|5527.5|5524.5|5527.6|5524.6|5523.6|5520.6|0
1598559900000|2020-08-27 20:25:00|5527.6|5524.6|5528.1|5525.1|5528.7|5525.7|5527.4|5524.4|0
1598560200000|2020-08-27 20:30:00|5528|5525|5526.9|5523.9|5528.2|5525.2|5526.8|5523.8|0
1598560500000|2020-08-27 20:35:00|5527|5524|5525.4|5522.4|5527.1|5524.1|5525.2|5522.2|0
1598560800000|2020-08-27 20:40:00|5525.3|5522.3|5524.3|5521.3|5525.5|5522.5|5523.8|5520.8|0
1598561100000|2020-08-27 20:45:00|5524.4|5521.4|5524|5521|5524.9|5521.9|5522|5519|0
1598561400000|2020-08-27 20:50:00|5523.9|5520.9|5523.7|5520.7|5524.1|5521.1|5523.1|5520.1|0
1598561700000|2020-08-27 20:55:00|5523.6|5520.6|5522.7|5519.7|5523.9|5520.9|5522.7|5519.7|0
1598562000000|2020-08-27 21:00:00|5522.8|5519.8|5522.9|5519.9|5523.5|5520.5|5522.8|5519.8|0
1598562300000|2020-08-27 21:05:00|5523|5520|5522.9|5519.9|5523.4|5520.4|5521.7|5518.7|0
1598562600000|2020-08-27 21:10:00|5523|5520|5522.2|5519.2|5523.1|5520.1|5522.1|5519.1|0
1598562900000|2020-08-27 21:15:00|5522.1|5519.1|5520.9|5517.9|5522.4|5519.4|5520.7|5517.7|0
1598563200000|2020-08-27 21:20:00|5520.8|5517.8|5520.4|5517.4|5521|5518|5520.1|5517.1|0
1598563500000|2020-08-27 21:25:00|5520.3|5517.3|5520.7|5517.7|5521|5518|5520.2|5517.2|0
1598563800000|2020-08-27 21:30:00|5520.8|5517.8|5518.3|5515.3|5520.8|5517.8|5518|5515|0
1598564100000|2020-08-27 21:35:00|5518.5|5515.5|5515.3|5512.3|5518.5|5515.5|5515|5512|0
1598564400000|2020-08-27 21:40:00|5515.1|5512.1|5513.2|5510.2|5515.1|5512.1|5512.1|5509.1|0
1598564700000|2020-08-27 21:45:00|5512.6|5509.6|5511.9|5508.9|5514.1|5511.1|5511.1|5508.1|0
1598565000000|2020-08-27 21:50:00|5511.8|5508.8|5512|5509|5512.4|5509.4|5511.1|5508.1|0
1598565300000|2020-08-27 21:55:00|5512.1|5509.1|5511.6|5508.6|5512.3|5509.3|5511.4|5508.4|0
1598565600000|2020-08-27 22:00:00|5511.8|5508.8|5512.7|5509.7|5512.9|5509.9|5511.8|5508.8|0
1598565900000|2020-08-27 22:05:00|5512.9|5509.9|5513.1|5510.1|5514.3|5511.3|5512.9|5509.9|0
1598566200000|2020-08-27 22:10:00|5513|5510|5513.5|5510.5|5514.2|5511.2|5512.7|5509.7|0
1598566500000|2020-08-27 22:15:00|5513.4|5510.4|5513.9|5510.9|5514.5|5511.5|5513.3|5510.3|0
1598566800000|2020-08-27 22:20:00|5514.1|5511.1|5512.6|5509.6|5514.1|5511.1|5512.3|5509.3|0
1598567100000|2020-08-27 22:25:00|5512.5|5509.5|5510.7|5507.7|5512.6|5509.6|5509.6|5506.6|0
1598567400000|2020-08-27 22:30:00|5510.9|5507.9|5512.9|5509.9|5513|5510|5510.6|5507.6|0
1598567700000|2020-08-27 22:35:00|5513.1|5510.1|5513.1|5510.1|5513.2|5510.2|5512.5|5509.5|0
1598568000000|2020-08-27 22:40:00|5513.2|5510.2|5513|5510|5513.3|5510.3|5512.6|5509.6|0
1598568300000|2020-08-27 22:45:00|5513.1|5510.1|5516|5513|5516|5513|5513.1|5510.1|0
1598568600000|2020-08-27 22:50:00|5516.2|5513.2|5516.4|5513.4|5516.9|5513.9|5515.7|5512.7|0
1598568900000|2020-08-27 22:55:00|5516.5|5513.5|5515.5|5512.5|5516.5|5513.5|5514.9|5511.9|0
1598569200000|2020-08-27 23:00:00|5515.6|5512.6|5516.2|5513.2|5517.4|5514.4|5515.6|5512.6|0
1598569500000|2020-08-27 23:05:00|5516|5513|5516.8|5513.8|5517.2|5514.2|5514.8|5511.8|0
1598569800000|2020-08-27 23:10:00|5516.9|5513.9|5518.3|5515.3|5518.4|5515.4|5516.8|5513.8|0
1598570100000|2020-08-27 23:15:00|5518.4|5515.4|5517.5|5514.5|5518.7|5515.7|5517.4|5514.4|0
1598570400000|2020-08-27 23:20:00|5517.8|5514.8|5518.8|5515.8|5519.1|5516.1|5517.7|5514.7|0
1598570700000|2020-08-27 23:25:00|5518.9|5515.9|5519|5516|5519.1|5516.1|5518.7|5515.7|0
1598571000000|2020-08-27 23:30:00|5518.9|5515.9|5519.7|5516.7|5519.7|5516.7|5518.5|5515.5|0
1598571300000|2020-08-27 23:35:00|5519.8|5516.8|5521.5|5518.5|5521.5|5518.5|5519.3|5516.3|0
1598571600000|2020-08-27 23:40:00|5521.7|5518.7|5519.8|5516.8|5521.9|5518.9|5519|5516|0
1598571900000|2020-08-27 23:45:00|5519.7|5516.7|5520.8|5517.8|5520.8|5517.8|5518.1|5515.1|0
1598572200000|2020-08-27 23:50:00|5520.7|5517.7|5520.3|5517.3|5521.1|5518.1|5519.7|5516.7|0
1598572500000|2020-08-27 23:55:00|5520.2|5517.2|5524|5519|5524.4|5520.5|5520.1|5517.1|0
1598572800000|2020-08-28 00:00:00|5523.5|5518.5|5524.7|5519.7|5526.1|5521.1|5521.6|5516.6|0
1598573100000|2020-08-28 00:05:00|5524.6|5519.6|5525.1|5520.1|5525.9|5520.9|5524|5519|0
1598573400000|2020-08-28 00:10:00|5524.8|5519.8|5524.2|5519.2|5525.5|5520.5|5523.6|5518.6|0
1598573700000|2020-08-28 00:15:00|5524.3|5519.3|5521.5|5516.5|5525.2|5520.2|5521.1|5516.1|0
1598574000000|2020-08-28 00:20:00|5521.6|5516.6|5525.3|5520.3|5526.2|5521.2|5521.5|5516.5|0
1598574300000|2020-08-28 00:25:00|5525.5|5520.5|5524.3|5519.3|5525.6|5520.6|5523.7|5518.7|0
1598574600000|2020-08-28 00:30:00|5524|5519|5523.1|5518.1|5524.6|5519.6|5521.5|5516.5|0
1598574900000|2020-08-28 00:35:00|5523.2|5518.2|5522.4|5517.4|5524.3|5519.3|5522.3|5517.3|0
1598575200000|2020-08-28 00:40:00|5522.5|5517.5|5519.1|5514.1|5523.5|5518.5|5518.9|5513.9|0
1598575500000|2020-08-28 00:45:00|5519.2|5514.2|5517.9|5512.9|5521.6|5516.6|5516.8|5511.8|0
1598575800000|2020-08-28 00:50:00|5518.1|5513.1|5519|5514|5519.7|5514.7|5516.6|5511.6|0
1598576100000|2020-08-28 00:55:00|5518.8|5513.8|5518.4|5513.4|5519.5|5514.5|5517.9|5512.9|0
1598576400000|2020-08-28 01:00:00|5518.5|5513.5|5518.3|5513.3|5519.6|5514.6|5516.3|5511.3|0
1598576700000|2020-08-28 01:05:00|5518.4|5513.4|5515.9|5510.9|5518.5|5513.5|5515|5510|0
1598577000000|2020-08-28 01:10:00|5515.7|5510.7|5514|5509|5516.7|5511.7|5513.5|5508.5|0
1598577300000|2020-08-28 01:15:00|5513.9|5508.9|5509.4|5504.4|5516.9|5511.9|5508.9|5503.9|0
1598577600000|2020-08-28 01:20:00|5509.3|5504.3|5510.7|5505.7|5511.3|5506.3|5508.9|5503.9|0
1598577900000|2020-08-28 01:25:00|5510.6|5505.6|5511.2|5506.2|5512.2|5507.2|5509.7|5504.7|0
1598578200000|2020-08-28 01:30:00|5511.1|5506.1|5513.2|5508.2|5513.6|5508.6|5509.7|5504.7|0
1598578500000|2020-08-28 01:35:00|5513.4|5508.4|5514.8|5509.8|5515.3|5510.3|5512.2|5507.2|0
1598578800000|2020-08-28 01:40:00|5515|5510|5517.9|5512.9|5518.5|5513.5|5514.4|5509.4|0
1598579100000|2020-08-28 01:45:00|5518|5513|5517.9|5512.9|5519.2|5514.2|5517|5512|0
1598579400000|2020-08-28 01:50:00|5518.2|5513.2|5520.3|5515.3|5520.8|5515.8|5517.7|5512.7|0
1598579700000|2020-08-28 01:55:00|5520.4|5515.4|5521.8|5516.8|5522.2|5517.2|5520.1|5515.1|0
1598580000000|2020-08-28 02:00:00|5521.9|5516.9|5521.5|5516.5|5522.9|5517.9|5520.6|5515.6|0
1598580300000|2020-08-28 02:05:00|5521.9|5516.9|5522.5|5517.5|5522.8|5517.8|5520.4|5515.4|0
1598580600000|2020-08-28 02:10:00|5522.7|5517.7|5525.4|5520.4|5525.5|5520.5|5522|5517|0
1598580900000|2020-08-28 02:15:00|5525.6|5520.6|5523.2|5518.2|5526.1|5521.1|5523.1|5518.1|0
1598581200000|2020-08-28 02:20:00|5523.3|5518.3|5524.2|5519.2|5525|5520|5523.2|5518.2|0
1598581500000|2020-08-28 02:25:00|5524.3|5519.3|5523.8|5518.8|5525.3|5520.3|5523|5518|0
1598581800000|2020-08-28 02:30:00|5523.6|5518.6|5519.9|5514.9|5526.1|5521.1|5519.6|5514.6|0
1598582100000|2020-08-28 02:35:00|5520|5515|5522.9|5517.9|5523|5518|5519.1|5514.1|0
1598582400000|2020-08-28 02:40:00|5523|5518|5524.6|5519.6|5525|5520|5522.3|5517.3|0
1598582700000|2020-08-28 02:45:00|5524.7|5519.7|5525.2|5520.2|5525.9|5520.9|5524.4|5519.4|0
1598583000000|2020-08-28 02:50:00|5525.3|5520.3|5536.9|5531.9|5536.9|5531.9|5525.3|5520.3|0
1598583300000|2020-08-28 02:55:00|5537.1|5532.1|5540.4|5535.4|5541|5536|5536.5|5531.5|0
1598583600000|2020-08-28 03:00:00|5540.7|5535.7|5543.5|5538.5|5546.7|5541.7|5540.2|5535.2|0
1598583900000|2020-08-28 03:05:00|5544|5539|5542.5|5537.5|5546.1|5541.1|5541.9|5536.9|0
1598584200000|2020-08-28 03:10:00|5542.2|5537.2|5542.3|5537.3|5542.5|5537.5|5540.7|5535.7|0
1598584500000|2020-08-28 03:15:00|5542.5|5537.5|5540.7|5535.7|5543.2|5538.2|5539.5|5534.5|0
1598584800000|2020-08-28 03:20:00|5540.9|5535.9|5543.5|5538.5|5543.6|5538.6|5540.7|5535.7|0
1598585100000|2020-08-28 03:25:00|5543.3|5538.3|5542.1|5537.1|5544.5|5539.5|5541.8|5536.8|0
1598585400000|2020-08-28 03:30:00|5542|5537|5541.1|5536.1|5543.4|5538.4|5540.6|5535.6|0
1598585700000|2020-08-28 03:35:00|5541|5536|5541.7|5536.7|5542|5537|5540.8|5535.8|0
1598586000000|2020-08-28 03:40:00|5541.6|5536.6|5541.4|5536.4|5542.4|5537.4|5541.3|5536.3|0
1598586300000|2020-08-28 03:45:00|5541.7|5536.7|5543.2|5538.2|5544.3|5539.3|5541.5|5536.5|0
1598586600000|2020-08-28 03:50:00|5543.1|5538.1|5545.9|5540.9|5546|5541|5543.1|5538.1|0
1598586900000|2020-08-28 03:55:00|5546|5541|5543.9|5538.9|5546.2|5541.2|5543.5|5538.5|0
1598587200000|2020-08-28 04:00:00|5543.5|5538.5|5542.9|5537.9|5544.1|5539.1|5542.7|5537.7|0
1598587500000|2020-08-28 04:05:00|5543|5538|5543.1|5538.1|5544|5539|5542.8|5537.8|0
1598587800000|2020-08-28 04:10:00|5542.7|5537.7|5542.2|5537.2|5542.9|5537.9|5541.7|5536.7|0
1598588100000|2020-08-28 04:15:00|5542.3|5537.3|5539.2|5534.2|5542.4|5537.4|5539.1|5534.1|0
1598588400000|2020-08-28 04:20:00|5539.1|5534.1|5537.5|5532.5|5540|5535|5537.5|5532.5|0
1598588700000|2020-08-28 04:25:00|5537.3|5532.3|5536.2|5531.2|5537.6|5532.6|5535.7|5530.7|0
1598589000000|2020-08-28 04:30:00|5536.1|5531.1|5535.9|5530.9|5536.4|5531.4|5534.6|5529.6|0
1598589300000|2020-08-28 04:35:00|5536|5531|5534.1|5529.1|5536.9|5531.9|5534.1|5529.1|0
1598589600000|2020-08-28 04:40:00|5533.9|5528.9|5537.2|5532.2|5538|5533|5533.7|5528.7|0
1598589900000|2020-08-28 04:45:00|5537.1|5532.1|5537.6|5532.6|5539|5534|5537.1|5532.1|0
1598590200000|2020-08-28 04:50:00|5537.8|5532.8|5540.6|5535.6|5541.2|5536.2|5537.8|5532.8|0
1598590500000|2020-08-28 04:55:00|5540.7|5535.7|5541.8|5536.8|5542|5537|5540.4|5535.4|0
1598590800000|2020-08-28 05:00:00|5541.7|5536.7|5541.2|5536.2|5542.3|5537.3|5540.4|5535.4|0
1598591100000|2020-08-28 05:05:00|5541.1|5536.1|5529.2|5524.2|5541.4|5536.4|5527.3|5522.3|0
1598591400000|2020-08-28 05:10:00|5529|5524|5526.7|5521.7|5529.6|5524.6|5521.9|5516.9|0
1598591700000|2020-08-28 05:15:00|5526.6|5521.6|5533|5528|5533.3|5528.3|5525.8|5520.8|0
1598592000000|2020-08-28 05:20:00|5533.2|5528.2|5535.3|5530.3|5537.1|5532.1|5530.3|5525.3|0
1598592300000|2020-08-28 05:25:00|5535|5530|5533.6|5528.6|5536.4|5531.4|5532.8|5527.8|0
1598592600000|2020-08-28 05:30:00|5533.5|5528.5|5532.6|5527.6|5536|5531|5531.8|5526.8|0
1598592900000|2020-08-28 05:35:00|5532.8|5527.8|5532.4|5527.4|5536|5531|5532.3|5527.3|0
1598593200000|2020-08-28 05:40:00|5532.3|5527.3|5530.6|5525.6|5533|5528|5527.9|5522.9|0
1598593500000|2020-08-28 05:45:00|5530.5|5525.5|5532.4|5527.4|5532.5|5527.5|5529.6|5524.6|0
1598593800000|2020-08-28 05:50:00|5532.3|5527.3|5533.2|5528.2|5534.2|5529.2|5531.1|5526.1|0
1598594100000|2020-08-28 05:55:00|5533.1|5528.1|5534|5529|5535.1|5530.1|5532.5|5527.5|0
1598594400000|2020-08-28 06:00:00|5533.9|5528.9|5533.9|5528.9|5536.8|5531.8|5532.9|5527.9|0
1598594700000|2020-08-28 06:05:00|5533.8|5528.8|5538.8|5533.8|5539.4|5534.4|5533.8|5528.8|0
1598595000000|2020-08-28 06:10:00|5538.7|5533.7|5537.9|5532.9|5539.9|5534.9|5536.7|5531.7|0
1598595300000|2020-08-28 06:15:00|5538.1|5533.1|5537.4|5532.4|5539.9|5534.9|5536.2|5531.2|0
1598595600000|2020-08-28 06:20:00|5537.5|5532.5|5537.1|5532.1|5538.6|5533.6|5536.2|5531.2|0
1598595900000|2020-08-28 06:25:00|5537.3|5532.3|5538.7|5533.7|5539.5|5534.5|5537|5532|0
1598596200000|2020-08-28 06:30:00|5538.8|5533.8|5539.8|5534.8|5540.6|5535.6|5538.8|5533.8|0
1598596500000|2020-08-28 06:35:00|5539.6|5534.6|5539.5|5534.5|5541.3|5536.3|5538.2|5533.2|0
1598596800000|2020-08-28 06:40:00|5539.6|5534.6|5539.8|5534.8|5540.1|5535.1|5537.6|5532.6|0
1598597100000|2020-08-28 06:45:00|5539.9|5534.9|5537.3|5532.3|5540|5535|5536.3|5531.3|0
1598597400000|2020-08-28 06:50:00|5537.2|5532.2|5532.6|5527.6|5538.2|5533.2|5532.5|5527.5|0
1598597700000|2020-08-28 06:55:00|5532.4|5527.4|5534.5|5529.5|5536.9|5531.9|5531.5|5526.5|0
1598598000000|2020-08-28 07:00:00|5534.4|5529.4|5531.6|5526.6|5535.5|5530.5|5529.9|5524.9|0
1598598300000|2020-08-28 07:05:00|5531.7|5526.7|5521.6|5516.6|5533.2|5528.2|5520.3|5515.3|0
1598598600000|2020-08-28 07:10:00|5521.5|5516.5|5516.8|5511.8|5521.9|5516.9|5516.8|5511.8|0
1598598900000|2020-08-28 07:15:00|5516.9|5511.9|5521.7|5516.7|5521.7|5516.7|5516.1|5511.1|0
1598599200000|2020-08-28 07:20:00|5521.8|5516.8|5514.9|5509.9|5522|5517|5514|5509|0
1598599500000|2020-08-28 07:25:00|5515|5510|5519.2|5514.2|5519.8|5514.8|5513.1|5508.1|0
1598599800000|2020-08-28 07:30:00|5519.3|5514.3|5509.9|5504.9|5519.4|5514.4|5508.1|5503.1|0
1598600100000|2020-08-28 07:35:00|5510|5505|5509.8|5504.8|5512.7|5507.7|5506|5501|0
1598600400000|2020-08-28 07:40:00|5509.7|5504.7|5516.9|5511.9|5518|5513|5507.7|5502.7|0
1598600700000|2020-08-28 07:45:00|5516.7|5511.7|5516.1|5511.1|5518.1|5513.1|5513.3|5508.3|0
1598601000000|2020-08-28 07:50:00|5516.2|5511.2|5516.2|5511.2|5517.5|5512.5|5511.3|5506.3|0
1598601300000|2020-08-28 07:55:00|5516.3|5511.3|5520.7|5515.7|5522.4|5517.4|5515.7|5510.7|0
1598601600000|2020-08-28 08:00:00|5520.6|5515.6|5538.7|5535.7|5540.8|5537.8|5519.8|5514.8|0
1598601900000|2020-08-28 08:05:00|5536.9|5533.9|5532.9|5529.9|5539.7|5536.7|5532.5|5529.5|0
1598602200000|2020-08-28 08:10:00|5532.8|5529.8|5532.5|5529.5|5541.2|5538.2|5532.5|5529.5|0
1598602500000|2020-08-28 08:15:00|5533.8|5530.8|5533.3|5530.3|5536.6|5533.6|5532.9|5529.9|0
1598602800000|2020-08-28 08:20:00|5533.4|5530.4|5535.6|5532.6|5536.2|5533.2|5531.7|5528.7|0
1598603100000|2020-08-28 08:25:00|5535.5|5532.5|5539.4|5536.4|5540.3|5537.3|5535.5|5532.5|0
1598603400000|2020-08-28 08:30:00|5539|5536|5538.1|5535.1|5539.9|5536.9|5536.6|5533.6|0
1598603700000|2020-08-28 08:35:00|5538.2|5535.2|5536.6|5533.6|5538.3|5535.3|5536.6|5533.6|0
1598604000000|2020-08-28 08:40:00|5536.8|5533.8|5534.6|5531.6|5537.7|5534.7|5533.4|5530.4|0
1598604300000|2020-08-28 08:45:00|5534.5|5531.5|5533.2|5530.2|5534.9|5531.9|5532.5|5529.5|0
1598604600000|2020-08-28 08:50:00|5533.1|5530.1|5532.6|5529.6|5534.3|5531.3|5532.2|5529.2|0
1598604900000|2020-08-28 08:55:00|5532.2|5529.2|5530.9|5527.9|5533.3|5530.3|5530.9|5527.9|0
1598605200000|2020-08-28 09:00:00|5530.6|5527.6|5531.1|5528.1|5532.4|5529.4|5529.9|5526.9|0
1598605500000|2020-08-28 09:05:00|5531.6|5528.6|5532.5|5529.5|5534.4|5531.4|5531|5528|0
1598605800000|2020-08-28 09:10:00|5532.6|5529.6|5533.5|5530.5|5534.5|5531.5|5532.2|5529.2|0
1598606100000|2020-08-28 09:15:00|5533.4|5530.4|5535.5|5532.5|5537.1|5534.1|5533.3|5530.3|0
1598606400000|2020-08-28 09:20:00|5535.4|5532.4|5535.8|5532.8|5536.5|5533.5|5535.1|5532.1|0
1598606700000|2020-08-28 09:25:00|5535.5|5532.5|5536.1|5533.1|5536.1|5533.1|5534.1|5531.1|0
1598607000000|2020-08-28 09:30:00|5536.2|5533.2|5535|5532|5537.2|5534.2|5534.7|5531.7|0
1598607300000|2020-08-28 09:35:00|5534.6|5531.6|5533.5|5530.5|5535|5532|5532.9|5529.9|0
1598607600000|2020-08-28 09:40:00|5533.6|5530.6|5535.3|5532.3|5535.3|5532.3|5533.2|5530.2|0
1598607900000|2020-08-28 09:45:00|5535.2|5532.2|5532|5529|5535.3|5532.3|5532|5529|0
1598608200000|2020-08-28 09:50:00|5532.1|5529.1|5532.9|5529.9|5533|5530|5529.4|5526.4|0
1598608500000|2020-08-28 09:55:00|5533.1|5530.1|5533.3|5530.3|5534.5|5531.5|5532.6|5529.6|0
1598608800000|2020-08-28 10:00:00|5533|5530|5531.2|5528.2|5533.4|5530.4|5530.5|5527.5|0
1598609100000|2020-08-28 10:05:00|5531.5|5528.5|5525|5522|5531.5|5528.5|5524.6|5521.6|0
1598609400000|2020-08-28 10:10:00|5525.3|5522.3|5523.4|5520.4|5528|5525|5522.9|5519.9|0
1598609700000|2020-08-28 10:15:00|5523.8|5520.8|5526.3|5523.3|5526.7|5523.7|5521.8|5518.8|0
1598610000000|2020-08-28 10:20:00|5526.1|5523.1|5524.7|5521.7|5526.7|5523.7|5523.8|5520.8|0
1598610300000|2020-08-28 10:25:00|5524.6|5521.6|5522.6|5519.6|5525.8|5522.8|5521.3|5518.3|0
1598610600000|2020-08-28 10:30:00|5522.9|5519.9|5524.7|5521.7|5528.5|5525.5|5522.4|5519.4|0
1598610900000|2020-08-28 10:35:00|5524.8|5521.8|5522.3|5519.3|5524.8|5521.8|5522.3|5519.3|0
1598611200000|2020-08-28 10:40:00|5521.7|5518.7|5522.2|5519.2|5522.6|5519.6|5520.3|5517.3|0
1598611500000|2020-08-28 10:45:00|5522.4|5519.4|5522.6|5519.6|5523.2|5520.2|5521.8|5518.8|0
1598611800000|2020-08-28 10:50:00|5523.5|5520.5|5525.1|5522.1|5525.1|5522.1|5522.8|5519.8|0
1598612100000|2020-08-28 10:55:00|5525.7|5522.7|5526|5523|5526.6|5523.6|5525.5|5522.5|0
1598612400000|2020-08-28 11:00:00|5530.1|5527.1|5541.3|5538.3|5541.9|5538.9|5527.4|5524.4|0
1598612700000|2020-08-28 11:05:00|5541.5|5538.5|5546.5|5543.5|5548|5545|5541|5538|0
1598613000000|2020-08-28 11:10:00|5546.7|5543.7|5546.2|5543.2|5546.7|5543.7|5544.6|5541.6|0
1598613300000|2020-08-28 11:15:00|5545.9|5542.9|5547.2|5544.2|5547.7|5544.7|5544.6|5541.6|0
1598613600000|2020-08-28 11:20:00|5547|5544|5544.5|5541.5|5549.1|5546.1|5543.7|5540.7|0
1598613900000|2020-08-28 11:25:00|5544.4|5541.4|5543.2|5540.2|5544.8|5541.8|5542.6|5539.6|0
1598614200000|2020-08-28 11:30:00|5543.4|5540.4|5544|5541|5545.7|5542.7|5543.1|5540.1|0
1598614500000|2020-08-28 11:35:00|5544.2|5541.2|5543.7|5540.7|5544.2|5541.2|5541.7|5538.7|0
1598614800000|2020-08-28 11:40:00|5543.6|5540.6|5544.7|5541.7|5545.6|5542.6|5541.6|5538.6|0
1598615100000|2020-08-28 11:45:00|5544.8|5541.8|5546.8|5543.8|5547|5544|5543.8|5540.8|0
1598615400000|2020-08-28 11:50:00|5546.9|5543.9|5546.5|5543.5|5547.8|5544.8|5546.2|5543.2|0
1598615700000|2020-08-28 11:55:00|5546.8|5543.8|5549.7|5546.7|5551|5548|5546.6|5543.6|0
1598616000000|2020-08-28 12:00:00|5549.6|5546.6|5544.2|5541.2|5549.7|5546.7|5544.1|5541.1|0
1598616300000|2020-08-28 12:05:00|5543.9|5540.9|5546.4|5543.4|5547|5544|5543.9|5540.9|0
1598616600000|2020-08-28 12:10:00|5546.3|5543.3|5546.4|5543.4|5547|5544|5545.7|5542.7|0
1598616900000|2020-08-28 12:15:00|5546.5|5543.5|5548.2|5545.2|5548.3|5545.3|5545.9|5542.9|0
1598617200000|2020-08-28 12:20:00|5548.3|5545.3|5548.9|5545.9|5552.1|5549.1|5548.2|5545.2|0
1598617500000|2020-08-28 12:25:00|5549|5546|5554.1|5551.1|5554.2|5551.2|5548.9|5545.9|0
1598617800000|2020-08-28 12:30:00|5554|5551|5550.3|5547.3|5554.5|5551.5|5547.7|5544.7|0
1598618100000|2020-08-28 12:35:00|5550.4|5547.4|5547.7|5544.7|5551.4|5548.4|5545.6|5542.6|0
1598618400000|2020-08-28 12:40:00|5546.8|5543.8|5549.1|5546.1|5549.1|5546.1|5545.8|5542.8|0
1598618700000|2020-08-28 12:45:00|5549.6|5546.6|5547.3|5544.3|5549.9|5546.9|5547.1|5544.1|0
1598619000000|2020-08-28 12:50:00|5547.2|5544.2|5550.4|5547.4|5550.9|5547.9|5547.1|5544.1|0
1598619300000|2020-08-28 12:55:00|5550.7|5547.7|5551.6|5548.6|5551.6|5548.6|5549.2|5546.2|0
1598619600000|2020-08-28 13:00:00|5551.7|5548.7|5559.6|5556.6|5560.2|5557.2|5551.1|5548.1|0
1598619900000|2020-08-28 13:05:00|5559.9|5556.9|5561|5558|5563|5560|5559.8|5556.8|0
1598620200000|2020-08-28 13:10:00|5560.9|5557.9|5560|5557|5562|5559|5559.8|5556.8|0
1598620500000|2020-08-28 13:15:00|5560.1|5557.1|5561.2|5558.2|5562.6|5559.6|5560|5557|0
1598620800000|2020-08-28 13:20:00|5561.3|5558.3|5567.4|5564.4|5567.6|5564.6|5561.3|5558.3|0
1598621100000|2020-08-28 13:25:00|5567.3|5564.3|5563.9|5560.9|5568.6|5565.6|5561.6|5558.6|0
1598621400000|2020-08-28 13:30:00|5563.2|5560.2|5567.9|5566.1|5570.6|5568.8|5547.9|5546.1|0
1598621700000|2020-08-28 13:35:00|5567.8|5566|5563|5561.2|5580|5578.2|5558.7|5556.9|0
1598622000000|2020-08-28 13:40:00|5563.9|5562.1|5566.5|5564.7|5572.3|5570.5|5556.1|5554.3|0
1598622300000|2020-08-28 13:45:00|5566.1|5564.3|5551|5549.2|5566.1|5564.3|5547.3|5545.5|0
1598622600000|2020-08-28 13:50:00|5550.9|5549.1|5554.9|5553.1|5557.6|5555.8|5534.2|5532.4|0
1598622900000|2020-08-28 13:55:00|5554.4|5552.6|5577.3|5575.5|5577.3|5575.5|5548.9|5547.1|0
1598623200000|2020-08-28 14:00:00|5577.4|5575.6|5576.1|5574.3|5580.7|5578.9|5571|5569.2|0
1598623500000|2020-08-28 14:05:00|5576.7|5574.9|5568|5566.2|5587.1|5585.3|5560.8|5559|0
1598623800000|2020-08-28 14:10:00|5567.5|5565.7|5563.7|5561.9|5571|5569.2|5557.3|5555.5|0
1598624100000|2020-08-28 14:15:00|5563.8|5562|5569.2|5567.4|5573.6|5571.8|5563.1|5561.3|0
1598624400000|2020-08-28 14:20:00|5569.4|5567.6|5571.4|5569.6|5575.4|5573.6|5564.1|5562.3|0
1598624700000|2020-08-28 14:25:00|5571.2|5569.4|5583.8|5582|5584.4|5582.6|5569.5|5567.7|0
1598625000000|2020-08-28 14:30:00|5583.6|5581.8|5562.5|5560.7|5583.6|5581.8|5558.3|5556.5|0
1598625300000|2020-08-28 14:35:00|5562.1|5560.3|5560.7|5558.9|5565.8|5564|5552.2|5550.4|0
1598625600000|2020-08-28 14:40:00|5561.6|5559.8|5564.7|5562.9|5569.5|5567.7|5560.9|5559.1|0
1598625900000|2020-08-28 14:45:00|5564.6|5562.8|5552.8|5551|5565.9|5564.1|5541.8|5540|0
1598626200000|2020-08-28 14:50:00|5552.5|5550.7|5556.6|5554.8|5557.6|5555.8|5544.7|5542.9|0
1598626500000|2020-08-28 14:55:00|5556.5|5554.7|5545.7|5543.9|5557.7|5555.9|5541.4|5539.6|0
1598626800000|2020-08-28 15:00:00|5545.4|5543.6|5548.1|5546.3|5553.5|5551.7|5542|5540.2|0
1598627100000|2020-08-28 15:05:00|5548.6|5546.8|5557|5555.2|5561.7|5559.9|5545.9|5544.1|0
1598627400000|2020-08-28 15:10:00|5557.1|5555.3|5558.6|5556.8|5567.1|5565.3|5556.5|5554.7|0
1598627700000|2020-08-28 15:15:00|5558.4|5556.6|5565.8|5564|5566.9|5565.1|5558.4|5556.6|0
1598628000000|2020-08-28 15:20:00|5565.9|5564.1|5571.1|5569.3|5574.6|5572.8|5565.9|5564.1|0
1598628300000|2020-08-28 15:25:00|5571|5569.2|5577.8|5576|5578.9|5577.1|5570.3|5568.5|0
1598628600000|2020-08-28 15:30:00|5577.7|5575.9|5574.8|5573|5578|5576.2|5572|5570.2|0
1598628900000|2020-08-28 15:35:00|5574.7|5572.9|5573|5571.2|5578.8|5577|5569.9|5568.1|0
1598629200000|2020-08-28 15:40:00|5572.9|5571.1|5578.4|5576.6|5578.4|5576.6|5568.9|5567.1|0
1598629500000|2020-08-28 15:45:00|5578|5576.2|5579.3|5577.5|5579.3|5577.5|5575.6|5573.8|0
1598629800000|2020-08-28 15:50:00|5579.5|5577.7|5580.3|5578.5|5582.1|5580.3|5578.1|5576.3|0
1598630100000|2020-08-28 15:55:00|5579.7|5577.9|5581.5|5579.7|5587|5585.2|5578.4|5576.6|0
1598630400000|2020-08-28 16:00:00|5581.3|5579.5|5584.2|5582.4|5586.8|5585|5578|5576.2|0
1598630700000|2020-08-28 16:05:00|5583.9|5582.1|5583.3|5581.5|5587.2|5585.4|5582.2|5580.4|0
1598631000000|2020-08-28 16:10:00|5583|5581.2|5577.7|5575.9|5585.1|5583.3|5577.3|5575.5|0
1598631300000|2020-08-28 16:15:00|5577.6|5575.8|5569|5567.2|5581.5|5579.7|5568.5|5566.7|0
1598631600000|2020-08-28 16:20:00|5568.8|5567|5569.9|5568.1|5572.5|5570.7|5566.7|5564.9|0
1598631900000|2020-08-28 16:25:00|5570|5568.2|5569.8|5568|5572.9|5571.1|5569.6|5567.8|0
1598632200000|2020-08-28 16:30:00|5569.9|5568.1|5565.2|5563.4|5570.9|5569.1|5564|5562.2|0
1598632500000|2020-08-28 16:35:00|5565.3|5563.5|5560.3|5558.5|5565.7|5563.9|5555.5|5553.7|0
1598632800000|2020-08-28 16:40:00|5560.2|5558.4|5552.7|5550.9|5563.5|5561.7|5552.3|5550.5|0
1598633100000|2020-08-28 16:45:00|5552.4|5550.6|5555|5553.2|5558.9|5557.1|5552.1|5550.3|0
1598633400000|2020-08-28 16:50:00|5555.2|5553.4|5551.2|5549.4|5555.6|5553.8|5542|5540.2|0
1598633700000|2020-08-28 16:55:00|5551.3|5549.5|5560.1|5558.3|5561.3|5559.5|5549.8|5548|0
1598634000000|2020-08-28 17:00:00|5560.2|5558.4|5552.2|5550.4|5561.4|5559.6|5550.3|5548.5|0
1598634300000|2020-08-28 17:05:00|5552|5550.2|5539.5|5537.7|5554.6|5552.8|5535|5533.2|0
1598634600000|2020-08-28 17:10:00|5539.4|5537.6|5524.8|5523|5540.7|5538.9|5519.5|5517.7|0
1598634900000|2020-08-28 17:15:00|5523.7|5521.9|5537.9|5536.1|5540.6|5538.8|5523.7|5521.9|0
1598635200000|2020-08-28 17:20:00|5538.3|5536.5|5536.1|5534.3|5543.5|5541.7|5533.3|5531.5|0
1598635500000|2020-08-28 17:25:00|5536|5534.2|5524.1|5522.3|5537.4|5535.6|5522.3|5520.5|0
1598635800000|2020-08-28 17:30:00|5524.2|5522.4|5524.3|5522.5|5533.1|5531.3|5520.6|5518.8|0
1598636100000|2020-08-28 17:35:00|5524.2|5522.4|5537.4|5535.6|5537.4|5535.6|5524.2|5522.4|0
1598636400000|2020-08-28 17:40:00|5537.2|5535.4|5535.7|5533.9|5543|5541.2|5533|5531.2|0
1598636700000|2020-08-28 17:45:00|5535.5|5533.7|5535.5|5533.7|5539.8|5538|5534.1|5532.3|0
1598637000000|2020-08-28 17:50:00|5535.6|5533.8|5551.9|5550.1|5552.1|5550.3|5535.6|5533.8|0
1598637300000|2020-08-28 17:55:00|5552|5550.2|5551.9|5550.1|5556|5554.2|5548.9|5547.1|0
1598637600000|2020-08-28 18:00:00|5552|5550.2|5548.3|5546.5|5555.8|5554|5548.1|5546.3|0
1598637900000|2020-08-28 18:05:00|5548.4|5546.6|5554.4|5552.6|5556.3|5554.5|5543.6|5541.8|0
1598638200000|2020-08-28 18:10:00|5554.2|5552.4|5549.2|5547.4|5556.4|5554.6|5548|5546.2|0
1598638500000|2020-08-28 18:15:00|5549.1|5547.3|5547.4|5545.6|5552.7|5550.9|5544.7|5542.9|0
1598638800000|2020-08-28 18:20:00|5547.5|5545.7|5547.2|5545.4|5551.5|5549.7|5545.1|5543.3|0
1598639100000|2020-08-28 18:25:00|5547.3|5545.5|5550.6|5548.8|5554.1|5552.3|5545.1|5543.3|0
1598639400000|2020-08-28 18:30:00|5550.7|5548.9|5545.4|5543.6|5553.2|5551.4|5543.6|5541.8|0
1598639700000|2020-08-28 18:35:00|5545.6|5543.8|5547.7|5545.9|5548.7|5546.9|5544.8|5543|0
1598640000000|2020-08-28 18:40:00|5547.5|5545.7|5553.5|5551.7|5557.6|5555.8|5547.5|5545.7|0
1598640300000|2020-08-28 18:45:00|5554.1|5552.3|5558.1|5556.3|5559.7|5557.9|5553.5|5551.7|0
1598640600000|2020-08-28 18:50:00|5558.6|5556.8|5544.7|5542.9|5562.7|5560.9|5544.4|5542.6|0
1598640900000|2020-08-28 18:55:00|5544.8|5543|5543.1|5541.3|5546.9|5545.1|5538.8|5537|0
1598641200000|2020-08-28 19:00:00|5543.9|5542.1|5545.7|5543.9|5550.4|5548.6|5540|5538.2|0
1598641500000|2020-08-28 19:05:00|5545.5|5543.7|5542.6|5540.8|5549.5|5547.7|5542.6|5540.8|0
1598641800000|2020-08-28 19:10:00|5542.7|5540.9|5549.6|5547.8|5550.9|5549.1|5542.6|5540.8|0
1598642100000|2020-08-28 19:15:00|5549.5|5547.7|5553.2|5551.4|5553.3|5551.5|5547.4|5545.6|0
1598642400000|2020-08-28 19:20:00|5553.1|5551.3|5542.1|5540.3|5553.8|5552|5541.9|5540.1|0
1598642700000|2020-08-28 19:25:00|5542.3|5540.5|5538|5536.2|5546|5544.2|5535.3|5533.5|0
1598643000000|2020-08-28 19:30:00|5537.9|5536.1|5549.9|5548.1|5550.9|5549.1|5537.8|5536|0
1598643300000|2020-08-28 19:35:00|5549.8|5548|5559.3|5557.5|5560.3|5558.5|5548.3|5546.5|0
1598643600000|2020-08-28 19:40:00|5559.4|5557.6|5556.7|5554.9|5561.9|5560.1|5553.1|5551.3|0
1598643900000|2020-08-28 19:45:00|5557.2|5555.4|5552.7|5550.9|5564.9|5563.1|5552.5|5550.7|0
1598644200000|2020-08-28 19:50:00|5551.9|5550.1|5547.4|5545.6|5558.5|5556.7|5545.7|5543.9|0
1598644500000|2020-08-28 19:55:00|5547.7|5545.9|5551.2|5549.4|5553.4|5551.6|5546.6|5544.8|0
1598644800000|2020-08-28 20:00:00|5551.8|5548.8|5556.3|5553.3|5557.1|5554.1|5549.2|5546.2|0
1598645100000|2020-08-28 20:05:00|5556|5553|5551.6|5548.6|5556.4|5553.4|5551.4|5548.4|0
1598645400000|2020-08-28 20:10:00|5551.7|5548.7|5551.8|5548.8|5552|5549|5550.3|5547.3|0
1598645700000|2020-08-28 20:15:00|5551.9|5548.9|5551.8|5548.8|5552.3|5549.3|5551.3|5548.3|0
1598646000000|2020-08-28 20:20:00|5551.7|5548.7|5552.1|5549.1|5553.1|5550.1|5551.6|5548.6|0
1598646300000|2020-08-28 20:25:00|5552.2|5549.2|5552.9|5549.9|5553.1|5550.1|5551.9|5548.9|0
1598646600000|2020-08-28 20:30:00|5552.7|5549.7|5551.9|5548.9|5552.9|5549.9|5551.9|5548.9|0
1598646900000|2020-08-28 20:35:00|5552.1|5549.1|5549.3|5546.3|5552.7|5549.7|5549.3|5546.3|0
1598647200000|2020-08-28 20:40:00|5549.4|5546.4|5550.3|5547.3|5551.2|5548.2|5549.4|5546.4|0
1598647500000|2020-08-28 20:45:00|5550.2|5547.2|5550.1|5547.1|5550.9|5547.9|5550|5547|0
1598647800000|2020-08-28 20:50:00|5549.9|5546.9|5549.4|5546.4|5550|5547|5548.8|5545.8|0
1598648100000|2020-08-28 20:55:00|5549.5|5546.5|5550.2|5547.2|5550.5|5547.5|5549.4|5546.4|0
1598824800000|2020-08-30 22:00:00|5555.4|5550.4|5556.4|5551.4|5558.7|5553.7|5554.7|5549.7|0
1598825100000|2020-08-30 22:05:00|5556.3|5551.3|5555.7|5550.7|5557.7|5552.7|5555.7|5550.7|0
1598825400000|2020-08-30 22:10:00|5555.9|5550.9|5557.2|5552.2|5558.3|5553.3|5555.7|5550.7|0
1598825700000|2020-08-30 22:15:00|5557.1|5552.1|5556.7|5551.7|5558|5553|5555.6|5550.6|0
1598826000000|2020-08-30 22:20:00|5557.2|5552.2|5556.1|5551.1|5557.4|5552.4|5555.7|5550.7|0
1598826300000|2020-08-30 22:25:00|5556.2|5551.2|5556.5|5551.5|5556.6|5551.6|5555.6|5550.6|0
1598826600000|2020-08-30 22:30:00|5556.6|5551.6|5557.2|5552.2|5557.4|5552.4|5556.3|5551.3|0
1598826900000|2020-08-30 22:35:00|5557.3|5552.3|5557.4|5552.4|5557.6|5552.6|5556.4|5551.4|0
1598827200000|2020-08-30 22:40:00|5557.5|5552.5|5561.9|5556.9|5563|5558|5557.4|5552.4|0
1598827500000|2020-08-30 22:45:00|5562|5557|5563.2|5558.2|5565.3|5560.3|5561.8|5556.8|0
1598827800000|2020-08-30 22:50:00|5563.3|5558.3|5565.2|5560.2|5567.3|5562.3|5563.3|5558.3|0
1598828100000|2020-08-30 22:55:00|5565.5|5560.5|5563.9|5558.9|5565.5|5560.5|5563.3|5558.3|0
1598828400000|2020-08-30 23:00:00|5563.7|5558.7|5564.2|5559.2|5564.5|5559.5|5563.5|5558.5|0
1598828700000|2020-08-30 23:05:00|5564.4|5559.4|5564.3|5559.3|5565.4|5560.4|5563.7|5558.7|0
1598829000000|2020-08-30 23:10:00|5564.2|5559.2|5564.5|5559.5|5564.8|5559.8|5563.1|5558.1|0
1598829300000|2020-08-30 23:15:00|5564.4|5559.4|5564.7|5559.7|5564.8|5559.8|5564.1|5559.1|0
1598829600000|2020-08-30 23:20:00|5563.1|5558.1|5564.5|5559.5|5564.6|5559.6|5563.1|5558.1|0
1598829900000|2020-08-30 23:25:00|5564.2|5559.2|5567.1|5562.1|5568|5563|5564.2|5559.2|0
1598830200000|2020-08-30 23:30:00|5567|5562|5566.2|5561.2|5567.1|5562.1|5565.7|5560.7|0
1598830500000|2020-08-30 23:35:00|5566.4|5561.4|5567.9|5562.9|5567.9|5562.9|5565.4|5560.4|0
1598830800000|2020-08-30 23:40:00|5567.8|5562.8|5568.3|5563.3|5569.1|5564.1|5567.7|5562.7|0
1598831100000|2020-08-30 23:45:00|5568.4|5563.4|5570.1|5565.1|5570.1|5565.1|5567.1|5562.1|0
1598831400000|2020-08-30 23:50:00|5570.2|5565.2|5569.8|5564.8|5570.7|5565.7|5569.3|5564.3|0
1598831700000|2020-08-30 23:55:00|5569.9|5564.9|5573|5568|5573.4|5568.4|5569.7|5564.7|0
1598832000000|2020-08-31 00:00:00|5573.2|5568.2|5580.7|5575.7|5581.1|5576.1|5572.1|5567.1|0
1598832300000|2020-08-31 00:05:00|5580.6|5575.6|5580.6|5575.6|5581.6|5576.6|5578.1|5573.1|0
1598832600000|2020-08-31 00:10:00|5580.5|5575.5|5582.4|5577.4|5584.6|5579.6|5580.1|5575.1|0
1598832900000|2020-08-31 00:15:00|5582.5|5577.5|5584.3|5579.3|5585.6|5580.6|5581.5|5576.5|0
1598833200000|2020-08-31 00:20:00|5584.2|5579.2|5583.6|5578.6|5585.4|5580.4|5583.4|5578.4|0
1598833500000|2020-08-31 00:25:00|5583.5|5578.5|5583.8|5578.8|5585.4|5580.4|5583.5|5578.5|0
1598833800000|2020-08-31 00:30:00|5583.6|5578.6|5586.4|5581.4|5587.3|5582.3|5583.3|5578.3|0
1598834100000|2020-08-31 00:35:00|5586.5|5581.5|5589.5|5584.5|5591.1|5586.1|5586.5|5581.5|0
1598834400000|2020-08-31 00:40:00|5589.9|5584.9|5589.7|5584.7|5592.5|5587.5|5587.7|5582.7|0
1598834700000|2020-08-31 00:45:00|5589.2|5584.2|5584|5579|5589.3|5584.3|5583.8|5578.8|0
1598835000000|2020-08-31 00:50:00|5584.2|5579.2|5584.2|5579.2|5585.2|5580.2|5583.8|5578.8|0
1598835300000|2020-08-31 00:55:00|5584.3|5579.3|5583|5578|5585.6|5580.6|5582.6|5577.6|0
1598835600000|2020-08-31 01:00:00|5582.9|5577.9|5584.2|5579.2|5584.9|5579.9|5582|5577|0
1598835900000|2020-08-31 01:05:00|5584.4|5579.4|5582.1|5577.1|5584.4|5579.4|5581.2|5576.2|0
1598836200000|2020-08-31 01:10:00|5582.3|5577.3|5581.7|5576.7|5582.3|5577.3|5580.3|5575.3|0
1598836500000|2020-08-31 01:15:00|5581.8|5576.8|5584.4|5579.4|5585.9|5580.9|5581.6|5576.6|0
1598836800000|2020-08-31 01:20:00|5584.2|5579.2|5586|5581|5586|5581|5583.1|5578.1|0
1598837100000|2020-08-31 01:25:00|5586.1|5581.1|5584|5579|5586.3|5581.3|5584|5579|0
1598837400000|2020-08-31 01:30:00|5584.2|5579.2|5583.8|5578.8|5585.4|5580.4|5582.8|5577.8|0
1598837700000|2020-08-31 01:35:00|5583.7|5578.7|5582.8|5577.8|5585.1|5580.1|5582.6|5577.6|0
1598838000000|2020-08-31 01:40:00|5582.6|5577.6|5583.4|5578.4|5584|5579|5581|5576|0
1598838300000|2020-08-31 01:45:00|5583.3|5578.3|5585.5|5580.5|5586.5|5581.5|5583.3|5578.3|0
1598838600000|2020-08-31 01:50:00|5585.7|5580.7|5584.3|5579.3|5586.5|5581.5|5583.9|5578.9|0
1598838900000|2020-08-31 01:55:00|5584.4|5579.4|5584.9|5579.9|5585.8|5580.8|5584.2|5579.2|0
1598839200000|2020-08-31 02:00:00|5585.1|5580.1|5584.9|5579.9|5586.2|5581.2|5584.6|5579.6|0
1598839500000|2020-08-31 02:05:00|5584.8|5579.8|5584.5|5579.5|5584.9|5579.9|5583.3|5578.3|0
1598839800000|2020-08-31 02:10:00|5584.3|5579.3|5587.8|5582.8|5589|5584|5584.3|5579.3|0
1598840100000|2020-08-31 02:15:00|5587.9|5582.9|5585.1|5580.1|5588.2|5583.2|5584.9|5579.9|0
1598840400000|2020-08-31 02:20:00|5585.2|5580.2|5585|5580|5586.3|5581.3|5583.9|5578.9|0
1598840700000|2020-08-31 02:25:00|5584.9|5579.9|5583|5578|5585.6|5580.6|5582.9|5577.9|0
1598841000000|2020-08-31 02:30:00|5583.2|5578.2|5583.7|5578.7|5585.3|5580.3|5583|5578|0
1598841300000|2020-08-31 02:35:00|5583.8|5578.8|5582.4|5577.4|5583.8|5578.8|5582.1|5577.1|0
1598841600000|2020-08-31 02:40:00|5582.3|5577.3|5582.6|5577.6|5583.3|5578.3|5581.9|5576.9|0
1598841900000|2020-08-31 02:45:00|5582.8|5577.8|5583.7|5578.7|5584.2|5579.2|5582.6|5577.6|0
1598842200000|2020-08-31 02:50:00|5583.6|5578.6|5583.1|5578.1|5584.1|5579.1|5582.6|5577.6|0
1598842500000|2020-08-31 02:55:00|5583.2|5578.2|5584.7|5579.7|5585|5580|5582.8|5577.8|0
1598842800000|2020-08-31 03:00:00|5584.6|5579.6|5583.3|5578.3|5585.1|5580.1|5582.8|5577.8|0
1598843100000|2020-08-31 03:05:00|5583.4|5578.4|5583.8|5578.8|5584.2|5579.2|5582.6|5577.6|0
1598843400000|2020-08-31 03:10:00|5583.7|5578.7|5583|5578|5584.5|5579.5|5582.9|5577.9|0
1598843700000|2020-08-31 03:15:00|5583.1|5578.1|5583.7|5578.7|5583.7|5578.7|5582.5|5577.5|0
1598844000000|2020-08-31 03:20:00|5583.6|5578.6|5583.4|5578.4|5583.7|5578.7|5582.7|5577.7|0
1598844300000|2020-08-31 03:25:00|5583.6|5578.6|5583.1|5578.1|5583.8|5578.8|5582.9|5577.9|0
1598844600000|2020-08-31 03:30:00|5583|5578|5583.5|5578.5|5584|5579|5582.7|5577.7|0
1598844900000|2020-08-31 03:35:00|5583.4|5578.4|5583.4|5578.4|5583.8|5578.8|5582.8|5577.8|0
1598845200000|2020-08-31 03:40:00|5583.3|5578.3|5583.7|5578.7|5584.4|5579.4|5582.8|5577.8|0
1598845500000|2020-08-31 03:45:00|5583.6|5578.6|5586.9|5581.9|5586.9|5581.9|5583.2|5578.2|0
1598845800000|2020-08-31 03:50:00|5586.7|5581.7|5584.5|5579.5|5586.7|5581.7|5584.4|5579.4|0
1598846100000|2020-08-31 03:55:00|5584.4|5579.4|5585.4|5580.4|5585.5|5580.5|5584|5579|0
1598846400000|2020-08-31 04:00:00|5585.6|5580.6|5584.8|5579.8|5585.7|5580.7|5584.3|5579.3|0
1598846700000|2020-08-31 04:05:00|5584.7|5579.7|5584.2|5579.2|5584.9|5579.9|5584|5579|0
1598847000000|2020-08-31 04:10:00|5584|5579|5583.9|5578.9|5584.2|5579.2|5583.5|5578.5|0
1598847300000|2020-08-31 04:15:00|5584|5579|5584.3|5579.3|5584.5|5579.5|5583.6|5578.6|0
1598847600000|2020-08-31 04:20:00|5584.2|5579.2|5585.9|5580.9|5586.6|5581.6|5584.1|5579.1|0
1598847900000|2020-08-31 04:25:00|5585.8|5580.8|5585.5|5580.5|5586.1|5581.1|5585.5|5580.5|0
1598848200000|2020-08-31 04:30:00|5585.4|5580.4|5583.8|5578.8|5585.6|5580.6|5583.6|5578.6|0
1598848500000|2020-08-31 04:35:00|5583.9|5578.9|5583.5|5578.5|5584.5|5579.5|5583.2|5578.2|0
1598848800000|2020-08-31 04:40:00|5583.6|5578.6|5583.6|5578.6|5584.2|5579.2|5583.3|5578.3|0
1598849100000|2020-08-31 04:45:00|5583.7|5578.7|5583.8|5578.8|5584.3|5579.3|5583.5|5578.5|0
1598849400000|2020-08-31 04:50:00|5583.7|5578.7|5583.5|5578.5|5584|5579|5582.8|5577.8|0
1598849700000|2020-08-31 04:55:00|5583.4|5578.4|5582.8|5577.8|5583.7|5578.7|5582.7|5577.7|0
1598850000000|2020-08-31 05:00:00|5583|5578|5580|5575|5583|5578|5578.9|5573.9|0
1598850300000|2020-08-31 05:05:00|5579.8|5574.8|5579.8|5574.8|5580|5575|5578.7|5573.7|0
1598850600000|2020-08-31 05:10:00|5579.7|5574.7|5579.3|5574.3|5580.7|5575.7|5578.9|5573.9|0
1598850900000|2020-08-31 05:15:00|5579.2|5574.2|5577.3|5572.3|5579.4|5574.4|5576.7|5571.7|0
1598851200000|2020-08-31 05:20:00|5577.2|5572.2|5576|5571|5577.7|5572.7|5575.5|5570.5|0
1598851500000|2020-08-31 05:25:00|5575.9|5570.9|5572.8|5567.8|5576.7|5571.7|5572.7|5567.7|0
1598851800000|2020-08-31 05:30:00|5572.7|5567.7|5575.1|5570.1|5575.3|5570.3|5572.7|5567.7|0
1598852100000|2020-08-31 05:35:00|5575|5570|5575.2|5570.2|5575.2|5570.2|5573.3|5568.3|0
1598852400000|2020-08-31 05:40:00|5575.1|5570.1|5575.3|5570.3|5576.1|5571.1|5574.2|5569.2|0
1598852700000|2020-08-31 05:45:00|5575.1|5570.1|5577.2|5572.2|5577.5|5572.5|5574.9|5569.9|0
1598853000000|2020-08-31 05:50:00|5577.3|5572.3|5575.1|5570.1|5577.4|5572.4|5574.6|5569.6|0
1598853300000|2020-08-31 05:55:00|5575|5570|5573.4|5568.4|5576.2|5571.2|5573.4|5568.4|0
1598853600000|2020-08-31 06:00:00|5573.7|5568.7|5573.3|5568.3|5576|5571|5572.6|5567.6|0
1598853900000|2020-08-31 06:05:00|5573.1|5568.1|5571.1|5566.1|5573.1|5568.1|5569.9|5564.9|0
1598854200000|2020-08-31 06:10:00|5570.9|5565.9|5570.9|5565.9|5571.9|5566.9|5570.5|5565.5|0
1598854500000|2020-08-31 06:15:00|5571|5566|5569.3|5564.3|5571.4|5566.4|5567.6|5562.6|0
1598854800000|2020-08-31 06:20:00|5569.4|5564.4|5570.5|5565.5|5570.5|5565.5|5568.7|5563.7|0
1598855100000|2020-08-31 06:25:00|5570.4|5565.4|5568.6|5563.6|5571|5566|5568.4|5563.4|0
1598855400000|2020-08-31 06:30:00|5568.8|5563.8|5569.5|5564.5|5569.6|5564.6|5567.4|5562.4|0
1598855700000|2020-08-31 06:35:00|5569.3|5564.3|5570.8|5565.8|5571.4|5566.4|5569.1|5564.1|0
1598856000000|2020-08-31 06:40:00|5570.7|5565.7|5571.1|5566.1|5571.3|5566.3|5570.2|5565.2|0
1598856300000|2020-08-31 06:45:00|5571.3|5566.3|5571.9|5566.9|5571.9|5566.9|5569.5|5564.5|0
1598856600000|2020-08-31 06:50:00|5572|5567|5570.6|5565.6|5572.6|5567.6|5569.1|5564.1|0
1598856900000|2020-08-31 06:55:00|5570.8|5565.8|5581.1|5576.1|5581.6|5576.6|5570.3|5565.3|0
1598857200000|2020-08-31 07:00:00|5581.3|5576.3|5584.7|5579.7|5585.3|5580.3|5578.2|5573.2|0
1598857500000|2020-08-31 07:05:00|5584.6|5579.6|5590.5|5585.5|5590.5|5585.5|5583|5578|0
1598857800000|2020-08-31 07:10:00|5590.8|5585.8|5615.2|5610.2|5615.5|5610.5|5590.2|5585.2|0
1598858100000|2020-08-31 07:15:00|5615.3|5610.3|5612.2|5607.2|5617.1|5612.1|5611.1|5606.1|0
1598858400000|2020-08-31 07:20:00|5612.3|5607.3|5616.4|5611.4|5617.1|5612.1|5611.5|5606.5|0
1598858700000|2020-08-31 07:25:00|5616.2|5611.2|5625.2|5620.2|5626.2|5621.2|5615.4|5610.4|0
1598859000000|2020-08-31 07:30:00|5625.1|5620.1|5627.6|5622.6|5629|5624|5624.8|5619.8|0
1598859300000|2020-08-31 07:35:00|5627.7|5622.7|5627.3|5622.3|5628.6|5623.6|5626.9|5621.9|0
1598859600000|2020-08-31 07:40:00|5627.6|5622.6|5631.7|5626.7|5632.7|5627.7|5624.3|5619.3|0
1598859900000|2020-08-31 07:45:00|5631.6|5626.6|5625.9|5620.9|5632|5627|5624.1|5619.1|0
1598860200000|2020-08-31 07:50:00|5626.1|5621.1|5630.9|5625.9|5631.7|5626.7|5623|5618|0
1598860500000|2020-08-31 07:55:00|5630.8|5625.8|5634.7|5629.7|5637.4|5632.4|5630.4|5625.4|0
1598861100000|2020-08-31 08:05:00|5610.3|5607.3|5615.4|5612.4|5617.8|5614.8|5607.8|5604.8|0
1598861400000|2020-08-31 08:10:00|5614.5|5611.5|5592.5|5589.5|5616.7|5613.7|5592|5589|0
1598861700000|2020-08-31 08:15:00|5595.5|5592.5|5604.6|5601.6|5604.6|5601.6|5592.1|5589.1|0
1598862000000|2020-08-31 08:20:00|5605|5602|5602.9|5599.9|5607|5604|5601.3|5598.3|0
1598862300000|2020-08-31 08:25:00|5603.1|5600.1|5609.7|5606.7|5609.7|5606.7|5602.1|5599.1|0
1598862600000|2020-08-31 08:30:00|5609.8|5606.8|5607.7|5604.7|5610.8|5607.8|5604|5601|0
1598862900000|2020-08-31 08:35:00|5608|5605|5608.7|5605.7|5609.2|5606.2|5607.4|5604.4|0
1598863200000|2020-08-31 08:40:00|5608.6|5605.6|5609|5606|5609.7|5606.7|5607.1|5604.1|0
1598863500000|2020-08-31 08:45:00|5608.9|5605.9|5609.1|5606.1|5609.1|5606.1|5602.1|5599.1|0
1598863800000|2020-08-31 08:50:00|5609|5606|5612.2|5609.2|5613.8|5610.8|5606.5|5603.5|0
1598864100000|2020-08-31 08:55:00|5612.1|5609.1|5616.1|5613.1|5616.3|5613.3|5611.8|5608.8|0
1598864400000|2020-08-31 09:00:00|5616.3|5613.3|5615.7|5612.7|5616.4|5613.4|5613.6|5610.6|0
1598864700000|2020-08-31 09:05:00|5615.9|5612.9|5617.4|5614.4|5618.6|5615.6|5614.9|5611.9|0
1598865000000|2020-08-31 09:10:00|5617.3|5614.3|5610.6|5607.6|5617.7|5614.7|5610.5|5607.5|0
1598865300000|2020-08-31 09:15:00|5611.1|5608.1|5614.1|5611.1|5616.9|5613.9|5611|5608|0
1598865600000|2020-08-31 09:20:00|5614.2|5611.2|5616.1|5613.1|5616.4|5613.4|5613.8|5610.8|0
1598865900000|2020-08-31 09:25:00|5616.2|5613.2|5615.4|5612.4|5618.1|5615.1|5614.7|5611.7|0
1598866200000|2020-08-31 09:30:00|5615.8|5612.8|5609|5606|5615.8|5612.8|5609|5606|0
1598866500000|2020-08-31 09:35:00|5609.1|5606.1|5610.8|5607.8|5611.2|5608.2|5608.7|5605.7|0
1598866800000|2020-08-31 09:40:00|5610.7|5607.7|5612.9|5609.9|5612.9|5609.9|5610.4|5607.4|0
1598867100000|2020-08-31 09:45:00|5613|5610|5614.8|5611.8|5614.9|5611.9|5613|5610|0
1598867400000|2020-08-31 09:50:00|5614.9|5611.9|5617.3|5614.3|5618|5615|5614.9|5611.9|0
1598867700000|2020-08-31 09:55:00|5617.1|5614.1|5615|5612|5617.3|5614.3|5615|5612|0
1598868000000|2020-08-31 10:00:00|5615.3|5612.3|5611|5608|5615.3|5612.3|5611|5608|0
1598868300000|2020-08-31 10:05:00|5611.3|5608.3|5610.4|5607.4|5612.8|5609.8|5610.4|5607.4|0
1598868600000|2020-08-31 10:10:00|5610.5|5607.5|5608.8|5605.8|5611.4|5608.4|5607.1|5604.1|0
1598868900000|2020-08-31 10:15:00|5609.3|5606.3|5608.7|5605.7|5614.1|5611.1|5607.7|5604.7|0
1598869200000|2020-08-31 10:20:00|5608.1|5605.1|5615.8|5612.8|5615.8|5612.8|5607.9|5604.9|0
1598869500000|2020-08-31 10:25:00|5615.7|5612.7|5610|5607|5615.7|5612.7|5609.3|5606.3|0
1598869800000|2020-08-31 10:30:00|5610.2|5607.2|5608.3|5605.3|5613.5|5610.5|5607.3|5604.3|0
1598870100000|2020-08-31 10:35:00|5607.6|5604.6|5606.6|5603.6|5611.2|5608.2|5606.6|5603.6|0
1598870400000|2020-08-31 10:40:00|5606.5|5603.5|5605.7|5602.7|5606.5|5603.5|5602.7|5599.7|0
1598870700000|2020-08-31 10:45:00|5605.8|5602.8|5607.8|5604.8|5607.8|5604.8|5604.7|5601.7|0
1598871000000|2020-08-31 10:50:00|5607.7|5604.7|5601.9|5598.9|5608|5605|5600.6|5597.6|0
1598871300000|2020-08-31 10:55:00|5601.8|5598.8|5597.4|5594.4|5601.8|5598.8|5596.7|5593.7|0
1598871600000|2020-08-31 11:00:00|5601.1|5598.1|5595.3|5592.3|5609.4|5606.4|5593.9|5590.9|0
1598871900000|2020-08-31 11:05:00|5595.5|5592.5|5586.8|5583.8|5595.5|5592.5|5585.1|5582.1|0
1598872200000|2020-08-31 11:10:00|5586.9|5583.9|5586.5|5583.5|5592.5|5589.5|5586.5|5583.5|0
1598872500000|2020-08-31 11:15:00|5586.6|5583.6|5585.6|5582.6|5591.2|5588.2|5585.6|5582.6|0
1598872800000|2020-08-31 11:20:00|5585.4|5582.4|5588.2|5585.2|5588.6|5585.6|5582|5579|0
1598873100000|2020-08-31 11:25:00|5588.3|5585.3|5589.9|5586.9|5592.4|5589.4|5587.7|5584.7|0
1598873400000|2020-08-31 11:30:00|5589.7|5586.7|5592.8|5589.8|5593.3|5590.3|5589.2|5586.2|0
1598873700000|2020-08-31 11:35:00|5593.2|5590.2|5585.7|5582.7|5593.5|5590.5|5585.7|5582.7|0
1598874000000|2020-08-31 11:40:00|5586.1|5583.1|5581.5|5578.5|5586.1|5583.1|5577.8|5574.8|0
1598874300000|2020-08-31 11:45:00|5580.6|5577.6|5582|5579|5582.1|5579.1|5578|5575|0
1598874600000|2020-08-31 11:50:00|5582.2|5579.2|5585.4|5582.4|5586.5|5583.5|5581.6|5578.6|0
1598874900000|2020-08-31 11:55:00|5585.2|5582.2|5583.3|5580.3|5585.5|5582.5|5582.8|5579.8|0
1598875200000|2020-08-31 12:00:00|5583.5|5580.5|5587.4|5584.4|5590.4|5587.4|5583.5|5580.5|0
1598875500000|2020-08-31 12:05:00|5587.8|5584.8|5581.4|5578.4|5589.8|5586.8|5581.4|5578.4|0
1598875800000|2020-08-31 12:10:00|5581.1|5578.1|5583.1|5580.1|5585.2|5582.2|5579.7|5576.7|0
1598876100000|2020-08-31 12:15:00|5583.2|5580.2|5574.7|5571.7|5583.9|5580.9|5572.6|5569.6|0
1598876400000|2020-08-31 12:20:00|5574.6|5571.6|5577.9|5574.9|5578|5575|5570.7|5567.7|0
1598876700000|2020-08-31 12:25:00|5577.8|5574.8|5579.2|5576.2|5579.2|5576.2|5573.5|5570.5|0
1598877000000|2020-08-31 12:30:00|5579.3|5576.3|5580|5577|5580.2|5577.2|5577.3|5574.3|0
1598877300000|2020-08-31 12:35:00|5579.9|5576.9|5580.3|5577.3|5581|5578|5578.5|5575.5|0
1598877600000|2020-08-31 12:40:00|5580.2|5577.2|5577.1|5574.1|5580.4|5577.4|5575.2|5572.2|0
1598877900000|2020-08-31 12:45:00|5577|5574|5575.1|5572.1|5578.8|5575.8|5575.1|5572.1|0
1598878200000|2020-08-31 12:50:00|5575|5572|5573.2|5570.2|5579.9|5576.9|5573.1|5570.1|0
1598878500000|2020-08-31 12:55:00|5573.3|5570.3|5573.3|5570.3|5574.1|5571.1|5569.4|5566.4|0
1598878800000|2020-08-31 13:00:00|5573.6|5570.6|5564.5|5561.5|5576.2|5573.2|5564.2|5561.2|0
1598879100000|2020-08-31 13:05:00|5564.8|5561.8|5560.1|5557.1|5566.3|5563.3|5557|5554|0
1598879400000|2020-08-31 13:10:00|5559.5|5556.5|5559.8|5556.8|5562.3|5559.3|5551.4|5548.4|0
1598879700000|2020-08-31 13:15:00|5560.3|5557.3|5561.9|5558.9|5563.2|5560.2|5557.4|5554.4|0
1598880000000|2020-08-31 13:20:00|5561.4|5558.4|5552.6|5549.6|5561.9|5558.9|5552|5549|0
1598880300000|2020-08-31 13:25:00|5552.5|5549.5|5557.8|5554.8|5568.9|5565.9|5548.5|5545.5|0
1598880600000|2020-08-31 13:30:00|5556.6|5553.6|5554.6|5552.8|5578|5576.2|5547.2|5545.4|0
1598880900000|2020-08-31 13:35:00|5553|5551.2|5544.5|5542.7|5560.1|5558.3|5539.3|5537.5|0
1598881200000|2020-08-31 13:40:00|5544.3|5542.5|5582|5580.2|5582.1|5580.3|5542.9|5541.1|0
1598881500000|2020-08-31 13:45:00|5583.8|5582|5586.5|5584.7|5587.8|5586|5567.2|5565.4|0
1598881800000|2020-08-31 13:50:00|5586.6|5584.8|5575|5573.2|5591.3|5589.5|5574|5572.2|0
1598882100000|2020-08-31 13:55:00|5574.8|5573|5574.9|5573.1|5586|5584.2|5566.7|5564.9|0
1598882400000|2020-08-31 14:00:00|5574.6|5572.8|5579.8|5578|5582.6|5580.8|5574.2|5572.4|0
1598882700000|2020-08-31 14:05:00|5580|5578.2|5585.1|5583.3|5587|5585.2|5571|5569.2|0
1598883000000|2020-08-31 14:10:00|5585|5583.2|5589.5|5587.7|5591|5589.2|5578.2|5576.4|0
1598883300000|2020-08-31 14:15:00|5589.8|5588|5599.2|5597.4|5599.4|5597.6|5581.9|5580.1|0
1598883600000|2020-08-31 14:20:00|5599.1|5597.3|5608.7|5606.9|5608.8|5607|5598.3|5596.5|0
1598883900000|2020-08-31 14:25:00|5608.4|5606.6|5602.6|5600.8|5608.4|5606.6|5594|5592.2|0
1598884200000|2020-08-31 14:30:00|5602.5|5600.7|5606.6|5604.8|5612.4|5610.6|5601.4|5599.6|0
1598884500000|2020-08-31 14:35:00|5606.2|5604.4|5605.8|5604|5607.8|5606|5596.8|5595|0
1598884800000|2020-08-31 14:40:00|5605.9|5604.1|5608.2|5606.4|5615.1|5613.3|5601.8|5600|0
1598885100000|2020-08-31 14:45:00|5608.1|5606.3|5623|5621.2|5624|5622.2|5604.3|5602.5|0
1598885400000|2020-08-31 14:50:00|5625.9|5624.1|5630.5|5628.7|5633.2|5631.4|5625.6|5623.8|0
1598885700000|2020-08-31 14:55:00|5630.6|5628.8|5631.8|5630|5639|5637.2|5629.3|5627.5|0
1598886000000|2020-08-31 15:00:00|5631.5|5629.7|5641.3|5639.5|5647.7|5645.9|5631.5|5629.7|0
1598886300000|2020-08-31 15:05:00|5642|5640.2|5654.5|5652.7|5656.7|5654.9|5641.8|5640|0
1598886600000|2020-08-31 15:10:00|5654.7|5652.9|5651.2|5649.4|5678.8|5677|5650|5648.2|0
1598886900000|2020-08-31 15:15:00|5651.5|5649.7|5648.9|5647.1|5665.6|5663.8|5645.9|5644.1|0
1598887200000|2020-08-31 15:20:00|5648.7|5646.9|5622.2|5620.4|5648.9|5647.1|5619.2|5617.4|0
1598887500000|2020-08-31 15:25:00|5621.2|5619.4|5626.4|5624.6|5626.4|5624.6|5598.4|5596.6|0
1598887800000|2020-08-31 15:30:00|5627.2|5625.4|5617.8|5616|5629|5627.2|5601.6|5599.8|0
1598888100000|2020-08-31 15:35:00|5618.2|5616.4|5632|5630.2|5636.5|5634.7|5612|5610.2|0
1598888400000|2020-08-31 15:40:00|5630.7|5628.9|5632|5630.2|5638.2|5636.4|5622.4|5620.6|0
1598888700000|2020-08-31 15:45:00|5632.1|5630.3|5641|5639.2|5650.1|5648.3|5632.1|5630.3|0
1598889000000|2020-08-31 15:50:00|5640.8|5639|5643.5|5641.7|5645.8|5644|5636.5|5634.7|0
1598889300000|2020-08-31 15:55:00|5643.4|5641.6|5632.5|5630.7|5647.2|5645.4|5628.4|5626.6|0
1598889600000|2020-08-31 16:00:00|5632.7|5630.9|5639.3|5637.5|5642|5640.2|5625.7|5623.9|0
1598889900000|2020-08-31 16:05:00|5639.6|5637.8|5653.2|5651.4|5654.4|5652.6|5636.1|5634.3|0
1598890200000|2020-08-31 16:10:00|5653.4|5651.6|5649.1|5647.3|5654.1|5652.3|5647.3|5645.5|0
1598890500000|2020-08-31 16:15:00|5649.6|5647.8|5652.6|5650.8|5654.8|5653|5644.4|5642.6|0
1598890800000|2020-08-31 16:20:00|5652.7|5650.9|5650.9|5649.1|5656|5654.2|5647.6|5645.8|0
1598891100000|2020-08-31 16:25:00|5650.4|5648.6|5652.1|5650.3|5652.1|5650.3|5638.5|5636.7|0
1598891400000|2020-08-31 16:30:00|5652.2|5650.4|5648.4|5646.6|5652.2|5650.4|5643|5641.2|0
1598891700000|2020-08-31 16:35:00|5648.6|5646.8|5637.2|5635.4|5651.1|5649.3|5637|5635.2|0
1598892000000|2020-08-31 16:40:00|5637.5|5635.7|5629.2|5627.4|5642.9|5641.1|5626.4|5624.6|0
1598892300000|2020-08-31 16:45:00|5627.3|5625.5|5641.7|5639.9|5645.3|5643.5|5627.3|5625.5|0
1598892600000|2020-08-31 16:50:00|5641.5|5639.7|5646.7|5644.9|5649.9|5648.1|5637.6|5635.8|0
1598892900000|2020-08-31 16:55:00|5646.6|5644.8|5658.1|5656.3|5658.2|5656.4|5643.2|5641.4|0
1598893200000|2020-08-31 17:00:00|5658.2|5656.4|5652.2|5650.4|5658.4|5656.6|5650.6|5648.8|0
1598893500000|2020-08-31 17:05:00|5652.3|5650.5|5661.9|5660.1|5662.9|5661.1|5651.4|5649.6|0
1598893800000|2020-08-31 17:10:00|5661.7|5659.9|5658|5656.2|5661.9|5660.1|5651.7|5649.9|0
1598894100000|2020-08-31 17:15:00|5658.1|5656.3|5663.5|5661.7|5667.7|5665.9|5658|5656.2|0
1598894400000|2020-08-31 17:20:00|5663|5661.2|5674.1|5672.3|5674.3|5672.5|5662.5|5660.7|0
1598894700000|2020-08-31 17:25:00|5674.5|5672.7|5671.4|5669.6|5675.7|5673.9|5667.5|5665.7|0
1598895000000|2020-08-31 17:30:00|5671.5|5669.7|5680.3|5678.5|5681.7|5679.9|5671.5|5669.7|0
1598895300000|2020-08-31 17:35:00|5680.4|5678.6|5670.4|5668.6|5681.4|5679.6|5668.4|5666.6|0
1598895600000|2020-08-31 17:40:00|5670.6|5668.8|5679.3|5677.5|5680.6|5678.8|5665.3|5663.5|0
1598895900000|2020-08-31 17:45:00|5679.4|5677.6|5687.5|5685.7|5688.2|5686.4|5679.4|5677.6|0
1598896200000|2020-08-31 17:50:00|5687.6|5685.8|5686.8|5685|5687.7|5685.9|5682.6|5680.8|0
1598896500000|2020-08-31 17:55:00|5685.6|5683.8|5689.9|5688.1|5692.4|5690.6|5683|5681.2|0
1598896800000|2020-08-31 18:00:00|5690.1|5688.3|5685.8|5684|5690.5|5688.7|5683.7|5681.9|0
1598897100000|2020-08-31 18:05:00|5685.7|5683.9|5679.4|5677.6|5687.7|5685.9|5674.4|5672.6|0
1598897400000|2020-08-31 18:10:00|5679.6|5677.8|5678.8|5677|5685.6|5683.8|5678.8|5677|0
1598897700000|2020-08-31 18:15:00|5679.2|5677.4|5680.1|5678.3|5681.7|5679.9|5677.2|5675.4|0
1598898000000|2020-08-31 18:20:00|5680.5|5678.7|5689.7|5687.9|5689.7|5687.9|5677.4|5675.6|0
1598898300000|2020-08-31 18:25:00|5689.6|5687.8|5687.7|5685.9|5691|5689.2|5685.1|5683.3|0
1598898600000|2020-08-31 18:30:00|5687.1|5685.3|5676|5674.2|5687.1|5685.3|5672.5|5670.7|0
1598898900000|2020-08-31 18:35:00|5675.4|5673.6|5679.6|5677.8|5679.7|5677.9|5673.3|5671.5|0
1598899200000|2020-08-31 18:40:00|5679.2|5677.4|5682.4|5680.6|5686|5684.2|5678.1|5676.3|0
1598899500000|2020-08-31 18:45:00|5682.6|5680.8|5689.2|5687.4|5689.8|5688|5682.4|5680.6|0
1598899800000|2020-08-31 18:50:00|5690.5|5688.7|5696.2|5694.4|5697.9|5696.1|5690.5|5688.7|0
1598900100000|2020-08-31 18:55:00|5696.9|5695.1|5702.2|5700.4|5702.6|5700.8|5696.9|5695.1|0
1598900400000|2020-08-31 19:00:00|5702.1|5700.3|5689.9|5688.1|5707.3|5705.5|5685.7|5683.9|0
1598900700000|2020-08-31 19:05:00|5690|5688.2|5701.3|5699.5|5702.5|5700.7|5689.2|5687.4|0
1598901000000|2020-08-31 19:10:00|5701.2|5699.4|5700.6|5698.8|5702.5|5700.7|5694.8|5693|0
1598901300000|2020-08-31 19:15:00|5700.7|5698.9|5694.3|5692.5|5701.3|5699.5|5693.3|5691.5|0
1598901600000|2020-08-31 19:20:00|5693.8|5692|5689.5|5687.7|5696.3|5694.5|5683|5681.2|0
1598901900000|2020-08-31 19:25:00|5689.4|5687.6|5700.5|5698.7|5702.2|5700.4|5684.3|5682.5|0
1598902200000|2020-08-31 19:30:00|5699.9|5698.1|5699.5|5697.7|5702.3|5700.5|5694|5692.2|0
1598902500000|2020-08-31 19:35:00|5699.7|5697.9|5702.1|5700.3|5704.1|5702.3|5697.2|5695.4|0
1598902800000|2020-08-31 19:40:00|5702|5700.2|5699.6|5697.8|5703.3|5701.5|5693.8|5692|0
1598903100000|2020-08-31 19:45:00|5700|5698.2|5711.5|5709.7|5714|5712.2|5699.2|5697.4|0
1598903400000|2020-08-31 19:50:00|5711.7|5709.9|5691.6|5689.8|5711.9|5710.1|5691.6|5689.8|0
1598903700000|2020-08-31 19:55:00|5692|5690.2|5682.1|5680.3|5696.1|5694.3|5682.1|5680.3|0
1598904000000|2020-08-31 20:00:00|5682.7|5679.7|5685.9|5682.9|5687.9|5684.9|5677.8|5674.8|0
1598904300000|2020-08-31 20:05:00|5685.5|5682.5|5689|5686|5691.3|5688.3|5685.5|5682.5|0
1598904600000|2020-08-31 20:10:00|5689.1|5686.1|5693|5690|5693.3|5690.3|5689.1|5686.1|0
1598904900000|2020-08-31 20:15:00|5692.9|5689.9|5702.4|5699.4|5702.5|5699.5|5691.7|5688.7|0
1598905200000|2020-08-31 20:20:00|5701.5|5698.5|5702.2|5699.2|5704.1|5701.1|5699.5|5696.5|0
1598905500000|2020-08-31 20:25:00|5702.3|5699.3|5706.3|5703.3|5706.4|5703.4|5702.2|5699.2|0
1598905800000|2020-08-31 20:30:00|5705.8|5702.8|5701.6|5698.6|5706.9|5703.9|5699.1|5696.1|0
1598906100000|2020-08-31 20:35:00|5700.6|5697.6|5715.8|5712.8|5716|5713|5700|5697|0
1598906400000|2020-08-31 20:40:00|5716|5713|5710.5|5707.5|5719.2|5716.2|5708.4|5705.4|0
1598906700000|2020-08-31 20:45:00|5710.1|5707.1|5714.6|5711.6|5714.9|5711.9|5709|5706|0
1598907000000|2020-08-31 20:50:00|5715.3|5712.3|5711.1|5708.1|5715.3|5712.3|5710.7|5707.7|0
1598907300000|2020-08-31 20:55:00|5711.2|5708.2|5705.9|5702.9|5712.3|5709.3|5698|5695|0
1598907600000|2020-08-31 21:00:00|5706.3|5703.3|5707.7|5704.7|5710.4|5707.4|5706.3|5703.3|0
1598907900000|2020-08-31 21:05:00|5706.8|5703.8|5700.8|5697.8|5707.7|5704.7|5698.7|5695.7|0
1598908200000|2020-08-31 21:10:00|5700.9|5697.9|5704.4|5701.4|5705.8|5702.8|5700.9|5697.9|0
1598908500000|2020-08-31 21:15:00|5704.6|5701.6|5698.9|5695.9|5705.2|5702.2|5698.7|5695.7|0
1598908800000|2020-08-31 21:20:00|5699.2|5696.2|5706.2|5703.2|5706.6|5703.6|5699.2|5696.2|0
1598909100000|2020-08-31 21:25:00|5706.1|5703.1|5705|5702|5706.1|5703.1|5701.9|5698.9|0
1598909400000|2020-08-31 21:30:00|5704.7|5701.7|5700.5|5697.5|5705.3|5702.3|5699.4|5696.4|0
1598909700000|2020-08-31 21:35:00|5700.2|5697.2|5696.6|5693.6|5700.6|5697.6|5695.6|5692.6|0
1598910000000|2020-08-31 21:40:00|5696.7|5693.7|5702|5699|5704.1|5701.1|5696.7|5693.7|0
1598910300000|2020-08-31 21:45:00|5701.9|5698.9|5703.4|5700.4|5706|5703|5701.9|5698.9|0
1598910600000|2020-08-31 21:50:00|5703.5|5700.5|5702.7|5699.7|5703.9|5700.9|5701.8|5698.8|0
1598910900000|2020-08-31 21:55:00|5702.8|5699.8|5705.6|5702.6|5705.8|5702.8|5702.5|5699.5|0
1598911200000|2020-08-31 22:00:00|5705.5|5702.5|5704.7|5701.7|5706.3|5703.3|5704|5701|0
1598911500000|2020-08-31 22:05:00|5704.6|5701.6|5704.4|5701.4|5706.4|5703.4|5704.4|5701.4|0
1598911800000|2020-08-31 22:10:00|5704.5|5701.5|5703.2|5700.2|5706|5703|5703.2|5700.2|0
1598912100000|2020-08-31 22:15:00|5703|5700|5699.6|5696.6|5703|5700|5698.6|5695.6|0
1598912400000|2020-08-31 22:20:00|5700.4|5697.4|5698.5|5695.5|5700.4|5697.4|5698|5695|0
1598912700000|2020-08-31 22:25:00|5698.4|5695.4|5700|5697|5700|5697|5696.7|5693.7|0
1598913000000|2020-08-31 22:30:00|5699.8|5696.8|5701.5|5698.5|5701.8|5698.8|5699.4|5696.4|0
1598913300000|2020-08-31 22:35:00|5701.6|5698.6|5701.8|5698.8|5703.7|5700.7|5700.3|5697.3|0
1598913600000|2020-08-31 22:40:00|5701.7|5698.7|5699.4|5696.4|5702.3|5699.3|5699.3|5696.3|0
1598913900000|2020-08-31 22:45:00|5699.5|5696.5|5701.1|5698.1|5701.1|5698.1|5699.2|5696.2|0
1598914200000|2020-08-31 22:50:00|5701.2|5698.2|5701.3|5698.3|5701.6|5698.6|5700.2|5697.2|0
1598914500000|2020-08-31 22:55:00|5701.2|5698.2|5699.8|5696.8|5701.6|5698.6|5699.4|5696.4|0
1598914800000|2020-08-31 23:00:00|5699.7|5696.7|5700.4|5697.4|5700.7|5697.7|5699.1|5696.1|0
1598915100000|2020-08-31 23:05:00|5700.5|5697.5|5701.8|5698.8|5701.8|5698.8|5700.3|5697.3|0
1598915400000|2020-08-31 23:10:00|5701.9|5698.9|5701.3|5698.3|5702.4|5699.4|5701.2|5698.2|0
1598915700000|2020-08-31 23:15:00|5701.1|5698.1|5700.5|5697.5|5701.8|5698.8|5700|5697|0
1598916000000|2020-08-31 23:20:00|5700.6|5697.6|5701.5|5698.5|5702.3|5699.3|5700.4|5697.4|0
1598916300000|2020-08-31 23:25:00|5701.4|5698.4|5704.9|5701.9|5705.1|5702.1|5701.1|5698.1|0
1598916600000|2020-08-31 23:30:00|5705|5702|5708.6|5705.6|5708.8|5705.8|5705|5702|0
1598916900000|2020-08-31 23:35:00|5708.8|5705.8|5711.1|5708.1|5712.5|5709.5|5708|5705|0
1598917200000|2020-08-31 23:40:00|5711.3|5708.3|5715.1|5712.1|5716.4|5713.4|5710.7|5707.7|0
1598917500000|2020-08-31 23:45:00|5714.8|5711.8|5713.9|5710.9|5714.8|5711.8|5712.3|5709.3|0
1598917800000|2020-08-31 23:50:00|5714|5711|5715.2|5712.2|5716.2|5713.2|5713.5|5710.5|0
1598918100000|2020-08-31 23:55:00|5715.1|5712.1|5717.2|5712.2|5718.4|5715.4|5715.1|5712.1|0
1598918400000|2020-09-01 00:00:00|5717.3|5712.3|5721.2|5716.2|5723.2|5718.2|5717.3|5712.3|0
1598918700000|2020-09-01 00:05:00|5721.1|5716.1|5723.9|5718.9|5727.1|5722.1|5721.1|5716.1|0
1598919000000|2020-09-01 00:10:00|5724|5719|5719.3|5714.3|5724.1|5719.1|5717.2|5712.2|0
1598919300000|2020-09-01 00:15:00|5719.2|5714.2|5718.1|5713.1|5719.5|5714.5|5716.6|5711.6|0
1598919600000|2020-09-01 00:20:00|5718.3|5713.3|5719.9|5714.9|5721.5|5716.5|5717.7|5712.7|0
1598919900000|2020-09-01 00:25:00|5720.1|5715.1|5719.5|5714.5|5720.3|5715.3|5718|5713|0
1598920200000|2020-09-01 00:30:00|5719.4|5714.4|5718.7|5713.7|5720.1|5715.1|5718|5713|0
1598920500000|2020-09-01 00:35:00|5718.5|5713.5|5718.2|5713.2|5719|5714|5717.1|5712.1|0
1598920800000|2020-09-01 00:40:00|5718.7|5713.7|5718|5713|5718.9|5713.9|5716.4|5711.4|0
1598921100000|2020-09-01 00:45:00|5718.1|5713.1|5721|5716|5721.7|5716.7|5717.3|5712.3|0
1598921400000|2020-09-01 00:50:00|5720.8|5715.8|5718.7|5713.7|5721.5|5716.5|5716.3|5711.3|0
1598921700000|2020-09-01 00:55:00|5718.9|5713.9|5718.6|5713.6|5719.3|5714.3|5717.5|5712.5|0
1598922000000|2020-09-01 01:00:00|5718.5|5713.5|5721.4|5716.4|5723.1|5718.1|5718.5|5713.5|0
1598922300000|2020-09-01 01:05:00|5721.5|5716.5|5719.8|5714.8|5722.6|5717.6|5718.9|5713.9|0
1598922600000|2020-09-01 01:10:00|5719.7|5714.7|5717|5712|5721.7|5716.7|5716.5|5711.5|0
1598922900000|2020-09-01 01:15:00|5716.7|5711.7|5719.6|5714.6|5720.6|5715.6|5716.5|5711.5|0
1598923200000|2020-09-01 01:20:00|5719.4|5714.4|5718.5|5713.5|5721|5716|5716.6|5711.6|0
1598923500000|2020-09-01 01:25:00|5718.6|5713.6|5719.7|5714.7|5721.7|5716.7|5718.2|5713.2|0
1598923800000|2020-09-01 01:30:00|5719.8|5714.8|5720.2|5715.2|5722.4|5717.4|5718|5713|0
1598924100000|2020-09-01 01:35:00|5720.4|5715.4|5726.4|5721.4|5727.1|5722.1|5720.2|5715.2|0
1598924400000|2020-09-01 01:40:00|5726.3|5721.3|5725.1|5720.1|5727|5722|5724.4|5719.4|0
1598924700000|2020-09-01 01:45:00|5725.3|5720.3|5728.4|5723.4|5728.4|5723.4|5724.6|5719.6|0
1598925000000|2020-09-01 01:50:00|5728.3|5723.3|5730.6|5725.6|5731.5|5726.5|5728.1|5723.1|0
1598925300000|2020-09-01 01:55:00|5730.7|5725.7|5732.3|5727.3|5733.5|5728.5|5729.9|5724.9|0
1598925600000|2020-09-01 02:00:00|5732.1|5727.1|5736.7|5731.7|5736.9|5731.9|5731.9|5726.9|0
1598925900000|2020-09-01 02:05:00|5736.8|5731.8|5736.2|5731.2|5738.4|5733.4|5736|5731|0
1598926200000|2020-09-01 02:10:00|5736.5|5731.5|5736.6|5731.6|5737.1|5732.1|5734.5|5729.5|0
1598926500000|2020-09-01 02:15:00|5736.5|5731.5|5735.5|5730.5|5736.9|5731.9|5733|5728|0
1598926800000|2020-09-01 02:20:00|5735.3|5730.3|5734.1|5729.1|5735.6|5730.6|5733.1|5728.1|0
1598927100000|2020-09-01 02:25:00|5733.9|5728.9|5732.2|5727.2|5734.4|5729.4|5731.6|5726.6|0
1598927400000|2020-09-01 02:30:00|5732.4|5727.4|5731.1|5726.1|5732.9|5727.9|5730.8|5725.8|0
1598927700000|2020-09-01 02:35:00|5731|5726|5734.7|5729.7|5734.9|5729.9|5730.1|5725.1|0
1598928000000|2020-09-01 02:40:00|5734.9|5729.9|5734.6|5729.6|5735.1|5730.1|5733.3|5728.3|0
1598928300000|2020-09-01 02:45:00|5734.4|5729.4|5729.7|5724.7|5735.3|5730.3|5729.3|5724.3|0
1598928600000|2020-09-01 02:50:00|5729.6|5724.6|5731.7|5726.7|5732|5727|5729.6|5724.6|0
1598928900000|2020-09-01 02:55:00|5731.8|5726.8|5730.9|5725.9|5732.2|5727.2|5729.7|5724.7|0
1598929200000|2020-09-01 03:00:00|5731|5726|5731.7|5726.7|5732.3|5727.3|5730.8|5725.8|0
1598929500000|2020-09-01 03:05:00|5731.6|5726.6|5729.6|5724.6|5732|5727|5729.1|5724.1|0
1598929800000|2020-09-01 03:10:00|5729.7|5724.7|5728.8|5723.8|5729.7|5724.7|5727.9|5722.9|0
1598930100000|2020-09-01 03:15:00|5729|5724|5729.5|5724.5|5729.7|5724.7|5728.3|5723.3|0
1598930400000|2020-09-01 03:20:00|5729.6|5724.6|5728.7|5723.7|5730.8|5725.8|5727.3|5722.3|0
1598930700000|2020-09-01 03:25:00|5728.8|5723.8|5729.6|5724.6|5729.7|5724.7|5727.5|5722.5|0
1598931000000|2020-09-01 03:30:00|5729.5|5724.5|5726.7|5721.7|5730.2|5725.2|5726.5|5721.5|0
1598931300000|2020-09-01 03:35:00|5726.6|5721.6|5726.3|5721.3|5727.5|5722.5|5725|5720|0
1598931600000|2020-09-01 03:40:00|5726.2|5721.2|5726.7|5721.7|5727.6|5722.6|5726|5721|0
1598931900000|2020-09-01 03:45:00|5726.5|5721.5|5726.7|5721.7|5726.9|5721.9|5724.9|5719.9|0
1598932200000|2020-09-01 03:50:00|5726.8|5721.8|5726.5|5721.5|5727.3|5722.3|5726|5721|0
1598932500000|2020-09-01 03:55:00|5726.4|5721.4|5727.5|5722.5|5727.9|5722.9|5726.4|5721.4|0
1598932800000|2020-09-01 04:00:00|5727.7|5722.7|5728|5723|5728.2|5723.2|5727.1|5722.1|0
1598933100000|2020-09-01 04:05:00|5728.1|5723.1|5728.1|5723.1|5728.6|5723.6|5727.5|5722.5|0
1598933400000|2020-09-01 04:10:00|5728.2|5723.2|5730.5|5725.5|5731|5726|5728.2|5723.2|0
1598933700000|2020-09-01 04:15:00|5730.4|5725.4|5730.7|5725.7|5730.8|5725.8|5729.7|5724.7|0
1598934000000|2020-09-01 04:20:00|5730.3|5725.3|5731|5726|5731.1|5726.1|5728.9|5723.9|0
1598934300000|2020-09-01 04:25:00|5730.9|5725.9|5730.6|5725.6|5730.9|5725.9|5729.8|5724.8|0
1598934600000|2020-09-01 04:30:00|5730.5|5725.5|5731.2|5726.2|5731.9|5726.9|5730.3|5725.3|0
1598934900000|2020-09-01 04:35:00|5731.1|5726.1|5731.3|5726.3|5731.6|5726.6|5730.5|5725.5|0
1598935200000|2020-09-01 04:40:00|5731.2|5726.2|5731.6|5726.6|5733.5|5728.5|5730.6|5725.6|0
1598935500000|2020-09-01 04:45:00|5731.7|5726.7|5729.8|5724.8|5731.7|5726.7|5729.8|5724.8|0
1598935800000|2020-09-01 04:50:00|5729.9|5724.9|5730.2|5725.2|5731.4|5726.4|5729.6|5724.6|0
1598936100000|2020-09-01 04:55:00|5730.3|5725.3|5731.5|5726.5|5732|5727|5730.1|5725.1|0
1598936400000|2020-09-01 05:00:00|5731.6|5726.6|5728.1|5723.1|5732.3|5727.3|5727.6|5722.6|0
1598936700000|2020-09-01 05:05:00|5728.2|5723.2|5727.9|5722.9|5729.2|5724.2|5727.8|5722.8|0
1598937000000|2020-09-01 05:10:00|5728|5723|5729.2|5724.2|5729.5|5724.5|5727.9|5722.9|0
1598937300000|2020-09-01 05:15:00|5729.4|5724.4|5730.7|5725.7|5731.3|5726.3|5728.5|5723.5|0
1598937600000|2020-09-01 05:20:00|5730.6|5725.6|5731.4|5726.4|5732.6|5727.6|5730.4|5725.4|0
1598937900000|2020-09-01 05:25:00|5731.5|5726.5|5734.6|5729.6|5735.6|5730.6|5731.4|5726.4|0
1598938200000|2020-09-01 05:30:00|5734.5|5729.5|5735.4|5730.4|5736|5731|5732.7|5727.7|0
1598938500000|2020-09-01 05:35:00|5735.3|5730.3|5734.2|5729.2|5735.8|5730.8|5733.9|5728.9|0
1598938800000|2020-09-01 05:40:00|5734.3|5729.3|5731|5726|5734.5|5729.5|5730.7|5725.7|0
1598939100000|2020-09-01 05:45:00|5731.1|5726.1|5732.2|5727.2|5732.9|5727.9|5730.7|5725.7|0
1598939400000|2020-09-01 05:50:00|5732.1|5727.1|5734|5729|5734.3|5729.3|5731.7|5726.7|0
1598939700000|2020-09-01 05:55:00|5734.1|5729.1|5733.3|5728.3|5734.3|5729.3|5733.3|5728.3|0
1598940000000|2020-09-01 06:00:00|5733|5728|5733|5728|5735.1|5730.1|5731|5726|0
1598940300000|2020-09-01 06:05:00|5733.2|5728.2|5734.8|5729.8|5734.9|5729.9|5732.5|5727.5|0
1598940600000|2020-09-01 06:10:00|5734.7|5729.7|5740.7|5735.7|5741.1|5736.1|5732.8|5727.8|0
1598940900000|2020-09-01 06:15:00|5740.8|5735.8|5744.4|5739.4|5745.6|5740.6|5740.3|5735.3|0
1598941200000|2020-09-01 06:20:00|5744|5739|5740.9|5735.9|5744.2|5739.2|5740.5|5735.5|0
1598941500000|2020-09-01 06:25:00|5740.8|5735.8|5740.3|5735.3|5743.1|5738.1|5739.9|5734.9|0
1598941800000|2020-09-01 06:30:00|5740.4|5735.4|5744.7|5739.7|5744.7|5739.7|5740.2|5735.2|0
1598942100000|2020-09-01 06:35:00|5744.6|5739.6|5747.9|5742.9|5748|5743|5744.6|5739.6|0
1598942400000|2020-09-01 06:40:00|5748|5743|5749.4|5744.4|5749.6|5744.6|5747.3|5742.3|0
1598942700000|2020-09-01 06:45:00|5749.3|5744.3|5747.8|5742.8|5750.6|5745.6|5747.2|5742.2|0
1598943000000|2020-09-01 06:50:00|5747.7|5742.7|5749.7|5744.7|5750.4|5745.4|5747.2|5742.2|0
1598943300000|2020-09-01 06:55:00|5749.6|5744.6|5751.5|5746.5|5751.5|5746.5|5748|5743|0
1598943600000|2020-09-01 07:00:00|5751.6|5746.6|5751.5|5746.5|5751.9|5746.9|5748.6|5743.6|0
1598943900000|2020-09-01 07:05:00|5751.4|5746.4|5750.8|5745.8|5753.2|5748.2|5750.1|5745.1|0
1598944200000|2020-09-01 07:10:00|5750.6|5745.6|5751.5|5746.5|5752|5747|5749.6|5744.6|0
1598944500000|2020-09-01 07:15:00|5751.6|5746.6|5753.8|5748.8|5754.6|5749.6|5751.4|5746.4|0
1598944800000|2020-09-01 07:20:00|5754|5749|5764.1|5759.1|5767.5|5762.5|5753.7|5748.7|0
1598945100000|2020-09-01 07:25:00|5764|5759|5768.5|5763.5|5769.2|5764.2|5764|5759|0
1598945400000|2020-09-01 07:30:00|5768.9|5763.9|5771.4|5766.4|5774|5769|5767.9|5762.9|0
1598945700000|2020-09-01 07:35:00|5771.6|5766.6|5774.5|5769.5|5774.8|5769.8|5770.4|5765.4|0
1598946000000|2020-09-01 07:40:00|5774.2|5769.2|5776.2|5771.2|5778.4|5773.4|5773.9|5768.9|0
1598946300000|2020-09-01 07:45:00|5776.3|5771.3|5778.4|5773.4|5780.1|5775.1|5775.4|5770.4|0
1598946600000|2020-09-01 07:50:00|5778.6|5773.6|5776.6|5771.6|5779.5|5774.5|5775.8|5770.8|0
1598946900000|2020-09-01 07:55:00|5776.5|5771.5|5777.2|5772.2|5780|5775|5776.5|5771.5|0
1598947200000|2020-09-01 08:00:00|5777.5|5772.5|5779.4|5776.4|5788.6|5785.6|5773.3|5770.3|0
1598947500000|2020-09-01 08:05:00|5779.7|5776.7|5773.9|5770.9|5781.1|5778.1|5772.4|5769.4|0
1598947800000|2020-09-01 08:10:00|5774.8|5771.8|5774.9|5771.9|5776.9|5773.9|5771.8|5768.8|0
1598948100000|2020-09-01 08:15:00|5774.8|5771.8|5783|5780|5784.6|5781.6|5773.6|5770.6|0
1598948400000|2020-09-01 08:20:00|5783.2|5780.2|5795.8|5792.8|5797.2|5794.2|5783.2|5780.2|0
1598948700000|2020-09-01 08:25:00|5795.9|5792.9|5800.6|5797.6|5804.4|5801.4|5791.8|5788.8|0
1598949000000|2020-09-01 08:30:00|5803.1|5800.1|5799.7|5796.7|5803.1|5800.1|5794.7|5791.7|0
1598949300000|2020-09-01 08:35:00|5799|5796|5797.8|5794.8|5801|5798|5794.9|5791.9|0
1598949600000|2020-09-01 08:40:00|5798.3|5795.3|5795.6|5792.6|5799.9|5796.9|5794.8|5791.8|0
1598949900000|2020-09-01 08:45:00|5796|5793|5799|5796|5799.7|5796.7|5795.1|5792.1|0
1598950200000|2020-09-01 08:50:00|5799.4|5796.4|5798.7|5795.7|5803.8|5800.8|5797.7|5794.7|0
1598950500000|2020-09-01 08:55:00|5798.4|5795.4|5794.5|5791.5|5799.3|5796.3|5794.1|5791.1|0
1598950800000|2020-09-01 09:00:00|5794.6|5791.6|5793.9|5790.9|5795.8|5792.8|5793.1|5790.1|0
1598951100000|2020-09-01 09:05:00|5793.4|5790.4|5796.9|5793.9|5796.9|5793.9|5792.9|5789.9|0
1598951400000|2020-09-01 09:10:00|5797.2|5794.2|5798.4|5795.4|5798.8|5795.8|5796.8|5793.8|0
1598951700000|2020-09-01 09:15:00|5798.5|5795.5|5799.3|5796.3|5800.3|5797.3|5797.4|5794.4|0
1598952000000|2020-09-01 09:20:00|5799.4|5796.4|5796.6|5793.6|5799.4|5796.4|5795.7|5792.7|0
1598952300000|2020-09-01 09:25:00|5796.2|5793.2|5795.2|5792.2|5797.6|5794.6|5795.1|5792.1|0
1598952600000|2020-09-01 09:30:00|5795.1|5792.1|5796.6|5793.6|5796.8|5793.8|5793.9|5790.9|0
1598952900000|2020-09-01 09:35:00|5796.8|5793.8|5797.5|5794.5|5800.1|5797.1|5796.4|5793.4|0
1598953200000|2020-09-01 09:40:00|5797.6|5794.6|5796.9|5793.9|5798.8|5795.8|5796.7|5793.7|0
1598953500000|2020-09-01 09:45:00|5797|5794|5796.9|5793.9|5797.1|5794.1|5793.7|5790.7|0
1598953800000|2020-09-01 09:50:00|5797.2|5794.2|5800.7|5797.7|5801.6|5798.6|5796.7|5793.7|0
1598954100000|2020-09-01 09:55:00|5800.5|5797.5|5798.4|5795.4|5801.7|5798.7|5798.3|5795.3|0
1598954400000|2020-09-01 10:00:00|5798.3|5795.3|5798.6|5795.6|5798.9|5795.9|5793.5|5790.5|0
1598954700000|2020-09-01 10:05:00|5798.3|5795.3|5798.1|5795.1|5798.7|5795.7|5796.8|5793.8|0
1598955000000|2020-09-01 10:10:00|5798.3|5795.3|5796.6|5793.6|5799.3|5796.3|5796.2|5793.2|0
1598955300000|2020-09-01 10:15:00|5796.7|5793.7|5795.2|5792.2|5797.4|5794.4|5795|5792|0
1598955600000|2020-09-01 10:20:00|5795.7|5792.7|5793.4|5790.4|5796.2|5793.2|5793.4|5790.4|0
1598955900000|2020-09-01 10:25:00|5793.5|5790.5|5796.2|5793.2|5796.3|5793.3|5793.1|5790.1|0
1598956200000|2020-09-01 10:30:00|5796|5793|5794.6|5791.6|5796.5|5793.5|5793.3|5790.3|0
1598956500000|2020-09-01 10:35:00|5794.7|5791.7|5799.1|5796.1|5800.1|5797.1|5794.6|5791.6|0
1598956800000|2020-09-01 10:40:00|5799.5|5796.5|5799.5|5796.5|5802|5799|5799.2|5796.2|0
1598957100000|2020-09-01 10:45:00|5799.4|5796.4|5802.8|5799.8|5804.7|5801.7|5797.6|5794.6|0
1598957400000|2020-09-01 10:50:00|5803|5800|5803.4|5800.4|5806|5803|5800.1|5797.1|0
1598957700000|2020-09-01 10:55:00|5802.9|5799.9|5808.7|5805.7|5809.4|5806.4|5802.5|5799.5|0
1598958000000|2020-09-01 11:00:00|5807.8|5804.8|5800.4|5797.4|5810|5807|5797.7|5794.7|0
1598958300000|2020-09-01 11:05:00|5800.1|5797.1|5797.8|5794.8|5802.6|5799.6|5792.6|5789.6|0
1598958600000|2020-09-01 11:10:00|5797.9|5794.9|5771.7|5768.7|5798.6|5795.6|5763.1|5760.1|0
1598958900000|2020-09-01 11:15:00|5771.5|5768.5|5767.6|5764.6|5777.2|5774.2|5756.7|5753.7|0
1598959200000|2020-09-01 11:20:00|5765.6|5762.6|5765.2|5762.2|5771.5|5768.5|5758.9|5755.9|0
1598959500000|2020-09-01 11:25:00|5765.3|5762.3|5755.2|5752.2|5765.4|5762.4|5742.6|5739.6|0
1598959800000|2020-09-01 11:30:00|5755.4|5752.4|5749.5|5746.5|5757.3|5754.3|5741.1|5738.1|0
1598960100000|2020-09-01 11:35:00|5751.2|5748.2|5754.1|5751.1|5760.9|5757.9|5750|5747|0
1598960400000|2020-09-01 11:40:00|5754|5751|5748.3|5745.3|5756.1|5753.1|5748|5745|0
1598960700000|2020-09-01 11:45:00|5748.4|5745.4|5748.4|5745.4|5753.2|5750.2|5745.4|5742.4|0
1598961000000|2020-09-01 11:50:00|5749.5|5746.5|5759.1|5756.1|5759.1|5756.1|5748.9|5745.9|0
1598961300000|2020-09-01 11:55:00|5759.2|5756.2|5749.9|5746.9|5759.5|5756.5|5748.4|5745.4|0
1598961600000|2020-09-01 12:00:00|5749.5|5746.5|5749.6|5746.6|5750.7|5747.7|5740.5|5737.5|0
1598961900000|2020-09-01 12:05:00|5751.6|5748.6|5754.7|5751.7|5756.9|5753.9|5746.9|5743.9|0
1598962200000|2020-09-01 12:10:00|5754.9|5751.9|5752.9|5749.9|5757.4|5754.4|5750|5747|0
1598962500000|2020-09-01 12:15:00|5752.6|5749.6|5756.1|5753.1|5758|5755|5752.1|5749.1|0
1598962800000|2020-09-01 12:20:00|5756.3|5753.3|5746.7|5743.7|5756.3|5753.3|5742.2|5739.2|0
1598963100000|2020-09-01 12:25:00|5746.9|5743.9|5744.2|5741.2|5749.3|5746.3|5740.3|5737.3|0
1598963400000|2020-09-01 12:30:00|5744.4|5741.4|5740.8|5737.8|5745.8|5742.8|5738.1|5735.1|0
1598963700000|2020-09-01 12:35:00|5739.5|5736.5|5715.6|5712.6|5739.6|5736.6|5712.2|5709.2|0
1598964000000|2020-09-01 12:40:00|5715.4|5712.4|5731|5728|5731.2|5728.2|5709.5|5706.5|0
1598964300000|2020-09-01 12:45:00|5730.7|5727.7|5735.9|5732.9|5738.6|5735.6|5726.1|5723.1|0
1598964600000|2020-09-01 12:50:00|5736.2|5733.2|5730|5727|5737.3|5734.3|5730|5727|0
1598964900000|2020-09-01 12:55:00|5730.2|5727.2|5725.2|5722.2|5733.8|5730.8|5725.2|5722.2|0
1598965200000|2020-09-01 13:00:00|5724.7|5721.7|5716.4|5713.4|5724.7|5721.7|5708.2|5705.2|0
1598965500000|2020-09-01 13:05:00|5716.5|5713.5|5704.1|5701.1|5716.5|5713.5|5699.6|5696.6|0
1598965800000|2020-09-01 13:10:00|5703.2|5700.2|5705.1|5702.1|5705.8|5702.8|5684.7|5681.7|0
1598966100000|2020-09-01 13:15:00|5704.7|5701.7|5706.2|5703.2|5711.8|5708.8|5703.9|5700.9|0
1598966400000|2020-09-01 13:20:00|5705.8|5702.8|5711.6|5708.6|5713.2|5710.2|5704.4|5701.4|0
1598966700000|2020-09-01 13:25:00|5711.1|5708.1|5734|5731|5734.7|5731.7|5708.1|5705.1|0
1598967000000|2020-09-01 13:30:00|5731.2|5728.2|5679.4|5677.6|5732.5|5729.5|5669.1|5667.3|0
1598967300000|2020-09-01 13:35:00|5679.1|5677.3|5707.8|5706|5724.8|5723|5669.8|5668|0
1598967600000|2020-09-01 13:40:00|5708|5706.2|5700.3|5698.5|5726.7|5724.9|5700|5698.2|0
1598967900000|2020-09-01 13:45:00|5700.2|5698.4|5699.3|5697.5|5720.2|5718.4|5698.4|5696.6|0
1598968200000|2020-09-01 13:50:00|5699.6|5697.8|5709.1|5707.3|5722.7|5720.9|5693|5691.2|0
1598968500000|2020-09-01 13:55:00|5708.1|5706.3|5692.9|5691.1|5717.1|5715.3|5691.1|5689.3|0
1598968800000|2020-09-01 14:00:00|5692.8|5691|5721.1|5719.3|5728.6|5726.8|5686.3|5684.5|0
1598969100000|2020-09-01 14:05:00|5720.4|5718.6|5717.8|5716|5732.1|5730.3|5708.9|5707.1|0
1598969400000|2020-09-01 14:10:00|5717.9|5716.1|5714.2|5712.4|5729.2|5727.4|5713.8|5712|0
1598969700000|2020-09-01 14:15:00|5715|5713.2|5746.7|5744.9|5747.7|5745.9|5714.6|5712.8|0
1598970000000|2020-09-01 14:20:00|5746.8|5745|5760.5|5758.7|5761.8|5760|5737.1|5735.3|0
1598970300000|2020-09-01 14:25:00|5760.3|5758.5|5786.7|5784.9|5787|5785.2|5755.8|5754|0
1598970600000|2020-09-01 14:30:00|5786.5|5784.7|5760.9|5759.1|5786.6|5784.8|5756.8|5755|0
1598970900000|2020-09-01 14:35:00|5760.8|5759|5762.1|5760.3|5771.1|5769.3|5754.4|5752.6|0
1598971200000|2020-09-01 14:40:00|5762.2|5760.4|5751.3|5749.5|5769.1|5767.3|5742.5|5740.7|0
1598971500000|2020-09-01 14:45:00|5751.4|5749.6|5753.2|5751.4|5765.3|5763.5|5747.1|5745.3|0
1598971800000|2020-09-01 14:50:00|5753.4|5751.6|5747.5|5745.7|5762.1|5760.3|5747.3|5745.5|0
1598972100000|2020-09-01 14:55:00|5748.3|5746.5|5737.7|5735.9|5759.8|5758|5736.7|5734.9|0
1598972400000|2020-09-01 15:00:00|5739.1|5737.3|5727.5|5725.7|5746|5744.2|5726.6|5724.8|0
1598972700000|2020-09-01 15:05:00|5727.4|5725.6|5747.3|5745.5|5747.7|5745.9|5727.4|5725.6|0
1598973000000|2020-09-01 15:10:00|5747|5745.2|5757.4|5755.6|5758.5|5756.7|5742.5|5740.7|0
1598973300000|2020-09-01 15:15:00|5757.3|5755.5|5745|5743.2|5757.9|5756.1|5743.2|5741.4|0
1598973600000|2020-09-01 15:20:00|5745.1|5743.3|5727.5|5725.7|5747.9|5746.1|5726.4|5724.6|0
1598973900000|2020-09-01 15:25:00|5727.8|5726|5731.9|5730.1|5733.2|5731.4|5722.8|5721|0
1598974200000|2020-09-01 15:30:00|5731.8|5730|5735.5|5733.7|5737.1|5735.3|5728.1|5726.3|0
1598974500000|2020-09-01 15:35:00|5735.4|5733.6|5736.3|5734.5|5743.2|5741.4|5734.9|5733.1|0
1598974800000|2020-09-01 15:40:00|5736.4|5734.6|5735|5733.2|5738.7|5736.9|5720.1|5718.3|0
1598975100000|2020-09-01 15:45:00|5735.1|5733.3|5731.2|5729.4|5735.1|5733.3|5727.2|5725.4|0
1598975400000|2020-09-01 15:50:00|5732.2|5730.4|5728.6|5726.8|5737.4|5735.6|5728.6|5726.8|0
1598975700000|2020-09-01 15:55:00|5728.9|5727.1|5734.2|5732.4|5735.6|5733.8|5726.8|5725|0
1598976000000|2020-09-01 16:00:00|5734.3|5732.5|5742.1|5740.3|5743.5|5741.7|5730.7|5728.9|0
1598976300000|2020-09-01 16:05:00|5742.4|5740.6|5749.8|5748|5752.8|5751|5742.4|5740.6|0
1598976600000|2020-09-01 16:10:00|5750|5748.2|5761.8|5760|5767.5|5765.7|5746.7|5744.9|0
1598976900000|2020-09-01 16:15:00|5762.2|5760.4|5759.4|5757.6|5765.4|5763.6|5757.9|5756.1|0
1598977200000|2020-09-01 16:20:00|5759.6|5757.8|5748|5746.2|5762.4|5760.6|5747.8|5746|0
1598977500000|2020-09-01 16:25:00|5748.4|5746.6|5752.5|5750.7|5756.1|5754.3|5745.8|5744|0
1598977800000|2020-09-01 16:30:00|5752.2|5750.4|5755.9|5754.1|5760|5758.2|5752.1|5750.3|0
1598978100000|2020-09-01 16:35:00|5755.6|5753.8|5749.3|5747.5|5756.6|5754.8|5749.3|5747.5|0
1598978400000|2020-09-01 16:40:00|5749.5|5747.7|5744.1|5742.3|5749.5|5747.7|5734.7|5732.9|0
1598978700000|2020-09-01 16:45:00|5744.2|5742.4|5746.3|5744.5|5752.7|5750.9|5743.2|5741.4|0
1598979000000|2020-09-01 16:50:00|5746.2|5744.4|5752.3|5750.5|5755.2|5753.4|5745.4|5743.6|0
1598979300000|2020-09-01 16:55:00|5752.4|5750.6|5752.6|5750.8|5755.1|5753.3|5747.2|5745.4|0
1598979600000|2020-09-01 17:00:00|5752.2|5750.4|5740.4|5738.6|5752.2|5750.4|5740.4|5738.6|0
1598979900000|2020-09-01 17:05:00|5740.5|5738.7|5749|5747.2|5749.7|5747.9|5740.5|5738.7|0
1598980200000|2020-09-01 17:10:00|5748.9|5747.1|5749.6|5747.8|5752.1|5750.3|5743.4|5741.6|0
1598980500000|2020-09-01 17:15:00|5749.9|5748.1|5756.4|5754.6|5756.4|5754.6|5748.7|5746.9|0
1598980800000|2020-09-01 17:20:00|5756|5754.2|5752.4|5750.6|5757.6|5755.8|5746.3|5744.5|0
1598981100000|2020-09-01 17:25:00|5752.2|5750.4|5759|5757.2|5760.9|5759.1|5748.7|5746.9|0
1598981400000|2020-09-01 17:30:00|5759.1|5757.3|5755.8|5754|5761.9|5760.1|5754.5|5752.7|0
1598981700000|2020-09-01 17:35:00|5756.3|5754.5|5766.3|5764.5|5767|5765.2|5756.3|5754.5|0
1598982000000|2020-09-01 17:40:00|5766.5|5764.7|5767.3|5765.5|5771.3|5769.5|5766.2|5764.4|0
1598982300000|2020-09-01 17:45:00|5767.4|5765.6|5763.4|5761.6|5769.3|5767.5|5760|5758.2|0
1598982600000|2020-09-01 17:50:00|5763.2|5761.4|5752.8|5751|5763.2|5761.4|5750.3|5748.5|0
1598982900000|2020-09-01 17:55:00|5753|5751.2|5748.7|5746.9|5754.5|5752.7|5748.7|5746.9|0
1598983200000|2020-09-01 18:00:00|5748.2|5746.4|5742.8|5741|5749.7|5747.9|5740.8|5739|0
1598983500000|2020-09-01 18:05:00|5743|5741.2|5748.9|5747.1|5752|5750.2|5739.7|5737.9|0
1598983800000|2020-09-01 18:10:00|5749|5747.2|5759.9|5758.1|5760.9|5759.1|5748.9|5747.1|0
1598984100000|2020-09-01 18:15:00|5760|5758.2|5761.4|5759.6|5761.4|5759.6|5758.7|5756.9|0
1598984400000|2020-09-01 18:20:00|5762|5760.2|5758.6|5756.8|5762.3|5760.5|5757.8|5756|0
1598984700000|2020-09-01 18:25:00|5759|5757.2|5754.9|5753.1|5759|5757.2|5752.1|5750.3|0
1598985000000|2020-09-01 18:30:00|5755.2|5753.4|5753.4|5751.6|5757.1|5755.3|5750.7|5748.9|0
1598985300000|2020-09-01 18:35:00|5753.3|5751.5|5746.5|5744.7|5753.8|5752|5745.4|5743.6|0
1598985600000|2020-09-01 18:40:00|5746.6|5744.8|5742.3|5740.5|5748.2|5746.4|5739.4|5737.6|0
1598985900000|2020-09-01 18:45:00|5742.1|5740.3|5743.8|5742|5744.7|5742.9|5737.7|5735.9|0
1598986200000|2020-09-01 18:50:00|5743.7|5741.9|5752.5|5750.7|5752.5|5750.7|5742.7|5740.9|0
1598986500000|2020-09-01 18:55:00|5752.4|5750.6|5753.1|5751.3|5756.2|5754.4|5750|5748.2|0
1598986800000|2020-09-01 19:00:00|5752.9|5751.1|5752.7|5750.9|5755.3|5753.5|5751.1|5749.3|0
1598987100000|2020-09-01 19:05:00|5752.6|5750.8|5756|5754.2|5759.1|5757.3|5751|5749.2|0
1598987400000|2020-09-01 19:10:00|5755.9|5754.1|5744.6|5742.8|5756.8|5755|5744.6|5742.8|0
1598987700000|2020-09-01 19:15:00|5745.2|5743.4|5749|5747.2|5750.2|5748.4|5744.1|5742.3|0
1598988000000|2020-09-01 19:20:00|5748.9|5747.1|5751.7|5749.9|5751.9|5750.1|5747.9|5746.1|0
1598988300000|2020-09-01 19:25:00|5751.8|5750|5750.2|5748.4|5761.5|5759.7|5749.9|5748.1|0
1598988600000|2020-09-01 19:30:00|5750.3|5748.5|5744.1|5742.3|5752.8|5751|5742.5|5740.7|0
1598988900000|2020-09-01 19:35:00|5744.3|5742.5|5749|5747.2|5750.3|5748.5|5744.3|5742.5|0
1598989200000|2020-09-01 19:40:00|5748.9|5747.1|5757.5|5755.7|5758.1|5756.3|5747.3|5745.5|0
1598989500000|2020-09-01 19:45:00|5757.4|5755.6|5747.9|5746.1|5757.6|5755.8|5747.7|5745.9|0
1598989800000|2020-09-01 19:50:00|5747|5745.2|5747.5|5745.7|5749.7|5747.9|5742.9|5741.1|0
1598990100000|2020-09-01 19:55:00|5747.6|5745.8|5757.6|5755.8|5758.9|5757.1|5743.9|5742.1|0
1598990400000|2020-09-01 20:00:00|5758.2|5755.2|5766|5763|5766|5763|5756.3|5753.3|0
1598990700000|2020-09-01 20:05:00|5766.4|5763.4|5765.9|5762.9|5771.5|5768.5|5765.2|5762.2|0
1598991000000|2020-09-01 20:10:00|5765.7|5762.7|5763.7|5760.7|5765.8|5762.8|5762.7|5759.7|0
1598991300000|2020-09-01 20:15:00|5763.9|5760.9|5763.9|5760.9|5766.4|5763.4|5762.2|5759.2|0
1598991600000|2020-09-01 20:20:00|5763.8|5760.8|5767.1|5764.1|5767.1|5764.1|5763.8|5760.8|0
1598991900000|2020-09-01 20:25:00|5767.3|5764.3|5768.7|5765.7|5768.9|5765.9|5767|5764|0
1598992200000|2020-09-01 20:30:00|5768.8|5765.8|5770.3|5767.3|5770.5|5767.5|5766.1|5763.1|0
1598992500000|2020-09-01 20:35:00|5770.5|5767.5|5770.1|5767.1|5772|5769|5769.6|5766.6|0
1598992800000|2020-09-01 20:40:00|5770.3|5767.3|5769|5766|5770.3|5767.3|5768.4|5765.4|0
1598993100000|2020-09-01 20:45:00|5769.1|5766.1|5769.3|5766.3|5769.7|5766.7|5768.7|5765.7|0
1598993400000|2020-09-01 20:50:00|5769.2|5766.2|5774.1|5771.1|5775.4|5772.4|5769.1|5766.1|0
1598993700000|2020-09-01 20:55:00|5774|5771|5777.8|5774.8|5779.1|5776.1|5773.5|5770.5|0
1598994000000|2020-09-01 21:00:00|5778|5775|5776.4|5773.4|5778.6|5775.6|5775.3|5772.3|0
1598994300000|2020-09-01 21:05:00|5776.8|5773.8|5776.1|5773.1|5776.8|5773.8|5774.4|5771.4|0
1598994600000|2020-09-01 21:10:00|5776|5773|5777.1|5774.1|5777.6|5774.6|5775.8|5772.8|0
1598994900000|2020-09-01 21:15:00|5777.2|5774.2|5772|5769|5778.4|5775.4|5770|5767|0
1598995200000|2020-09-01 21:20:00|5771.7|5768.7|5774.6|5771.6|5775.1|5772.1|5771.7|5768.7|0
1598995500000|2020-09-01 21:25:00|5774.7|5771.7|5775.2|5772.2|5775.7|5772.7|5774.2|5771.2|0
1598995800000|2020-09-01 21:30:00|5775.3|5772.3|5775.8|5772.8|5776.1|5773.1|5775|5772|0
1598996100000|2020-09-01 21:35:00|5775.5|5772.5|5775.5|5772.5|5776.1|5773.1|5774.7|5771.7|0
1598996400000|2020-09-01 21:40:00|5775.4|5772.4|5775.1|5772.1|5775.8|5772.8|5774.5|5771.5|0
1598996700000|2020-09-01 21:45:00|5775.2|5772.2|5774.1|5771.1|5775.2|5772.2|5773|5770|0
1598997000000|2020-09-01 21:50:00|5774.3|5771.3|5777.5|5774.5|5778.1|5775.1|5773.8|5770.8|0
1598997300000|2020-09-01 21:55:00|5777.7|5774.7|5777.1|5774.1|5777.8|5774.8|5776.3|5773.3|0
1598997600000|2020-09-01 22:00:00|5777|5774|5778.9|5775.9|5779.5|5776.5|5777|5774|0
1598997900000|2020-09-01 22:05:00|5779|5776|5777.1|5774.1|5779.7|5776.7|5776.9|5773.9|0
1598998200000|2020-09-01 22:10:00|5777|5774|5775.9|5772.9|5777.7|5774.7|5775.7|5772.7|0
1598998500000|2020-09-01 22:15:00|5775.8|5772.8|5775.8|5772.8|5776.6|5773.6|5775.6|5772.6|0
1598998800000|2020-09-01 22:20:00|5775.9|5772.9|5774.6|5771.6|5775.9|5772.9|5774.5|5771.5|0
1598999100000|2020-09-01 22:25:00|5774.7|5771.7|5776.1|5773.1|5776.2|5773.2|5774.6|5771.6|0
1598999400000|2020-09-01 22:30:00|5776.2|5773.2|5775|5772|5776.7|5773.7|5774.7|5771.7|0
1598999700000|2020-09-01 22:35:00|5775.1|5772.1|5774.8|5771.8|5775.3|5772.3|5774.4|5771.4|0
1599000000000|2020-09-01 22:40:00|5774.9|5771.9|5774.3|5771.3|5775.3|5772.3|5774.3|5771.3|0
1599000300000|2020-09-01 22:45:00|5774.4|5771.4|5773.9|5770.9|5774.6|5771.6|5773.7|5770.7|0
1599000600000|2020-09-01 22:50:00|5773.8|5770.8|5774.1|5771.1|5774.8|5771.8|5773.7|5770.7|0
1599000900000|2020-09-01 22:55:00|5774|5771|5777.6|5774.6|5778|5775|5773.9|5770.9|0
1599001200000|2020-09-01 23:00:00|5777.8|5774.8|5776.8|5773.8|5778.1|5775.1|5776.4|5773.4|0
1599001500000|2020-09-01 23:05:00|5776.9|5773.9|5778|5775|5778.7|5775.7|5776.6|5773.6|0
1599001800000|2020-09-01 23:10:00|5778.1|5775.1|5779|5776|5779.1|5776.1|5777.8|5774.8|0
1599002100000|2020-09-01 23:15:00|5779.2|5776.2|5778.8|5775.8|5779.6|5776.6|5778.7|5775.7|0
1599002400000|2020-09-01 23:20:00|5778.7|5775.7|5781.2|5778.2|5781.2|5778.2|5777.5|5774.5|0
1599002700000|2020-09-01 23:25:00|5781.3|5778.3|5782.6|5779.6|5782.6|5779.6|5781.1|5778.1|0
1599003000000|2020-09-01 23:30:00|5782.5|5779.5|5783.1|5780.1|5783.2|5780.2|5781|5778|0
1599003300000|2020-09-01 23:35:00|5783|5780|5781.2|5778.2|5783.1|5780.1|5781|5778|0
1599003600000|2020-09-01 23:40:00|5781.4|5778.4|5780.3|5777.3|5781.4|5778.4|5779.6|5776.6|0
1599003900000|2020-09-01 23:45:00|5780.4|5777.4|5782.7|5779.7|5783|5780|5780.4|5777.4|0
1599004200000|2020-09-01 23:50:00|5782.6|5779.6|5785.3|5782.3|5785.5|5782.5|5782.5|5779.5|0
1599004500000|2020-09-01 23:55:00|5785|5782|5785.9|5780.9|5787.4|5784.4|5784.5|5780.9|0
1598918400000|2020-09-01 00:00:00|5717.3|5712.3|5721.2|5716.2|5723.2|5718.2|5717.3|5712.3|0
1598918700000|2020-09-01 00:05:00|5721.1|5716.1|5723.9|5718.9|5727.1|5722.1|5721.1|5716.1|0
1598919000000|2020-09-01 00:10:00|5724|5719|5719.3|5714.3|5724.1|5719.1|5717.2|5712.2|0
1598919300000|2020-09-01 00:15:00|5719.2|5714.2|5718.1|5713.1|5719.5|5714.5|5716.6|5711.6|0
1598919600000|2020-09-01 00:20:00|5718.3|5713.3|5719.9|5714.9|5721.5|5716.5|5717.7|5712.7|0
1598919900000|2020-09-01 00:25:00|5720.1|5715.1|5719.5|5714.5|5720.3|5715.3|5718|5713|0
1598920200000|2020-09-01 00:30:00|5719.4|5714.4|5718.7|5713.7|5720.1|5715.1|5718|5713|0
1598920500000|2020-09-01 00:35:00|5718.5|5713.5|5718.2|5713.2|5719|5714|5717.1|5712.1|0
1598920800000|2020-09-01 00:40:00|5718.7|5713.7|5718|5713|5718.9|5713.9|5716.4|5711.4|0
1598921100000|2020-09-01 00:45:00|5718.1|5713.1|5721|5716|5721.7|5716.7|5717.3|5712.3|0
1598921400000|2020-09-01 00:50:00|5720.8|5715.8|5718.7|5713.7|5721.5|5716.5|5716.3|5711.3|0
1598921700000|2020-09-01 00:55:00|5718.9|5713.9|5718.6|5713.6|5719.3|5714.3|5717.5|5712.5|0
1598922000000|2020-09-01 01:00:00|5718.5|5713.5|5721.4|5716.4|5723.1|5718.1|5718.5|5713.5|0
1598922300000|2020-09-01 01:05:00|5721.5|5716.5|5719.8|5714.8|5722.6|5717.6|5718.9|5713.9|0
1598922600000|2020-09-01 01:10:00|5719.7|5714.7|5717|5712|5721.7|5716.7|5716.5|5711.5|0
1598922900000|2020-09-01 01:15:00|5716.7|5711.7|5719.6|5714.6|5720.6|5715.6|5716.5|5711.5|0
1598923200000|2020-09-01 01:20:00|5719.4|5714.4|5718.5|5713.5|5721|5716|5716.6|5711.6|0
1598923500000|2020-09-01 01:25:00|5718.6|5713.6|5719.7|5714.7|5721.7|5716.7|5718.2|5713.2|0
1598923800000|2020-09-01 01:30:00|5719.8|5714.8|5720.2|5715.2|5722.4|5717.4|5718|5713|0
1598924100000|2020-09-01 01:35:00|5720.4|5715.4|5726.4|5721.4|5727.1|5722.1|5720.2|5715.2|0
1598924400000|2020-09-01 01:40:00|5726.3|5721.3|5725.1|5720.1|5727|5722|5724.4|5719.4|0
1598924700000|2020-09-01 01:45:00|5725.3|5720.3|5728.4|5723.4|5728.4|5723.4|5724.6|5719.6|0
1598925000000|2020-09-01 01:50:00|5728.3|5723.3|5730.6|5725.6|5731.5|5726.5|5728.1|5723.1|0
1598925300000|2020-09-01 01:55:00|5730.7|5725.7|5732.3|5727.3|5733.5|5728.5|5729.9|5724.9|0
1598925600000|2020-09-01 02:00:00|5732.1|5727.1|5736.7|5731.7|5736.9|5731.9|5731.9|5726.9|0
1598925900000|2020-09-01 02:05:00|5736.8|5731.8|5736.2|5731.2|5738.4|5733.4|5736|5731|0
1598926200000|2020-09-01 02:10:00|5736.5|5731.5|5736.6|5731.6|5737.1|5732.1|5734.5|5729.5|0
1598926500000|2020-09-01 02:15:00|5736.5|5731.5|5735.5|5730.5|5736.9|5731.9|5733|5728|0
1598926800000|2020-09-01 02:20:00|5735.3|5730.3|5734.1|5729.1|5735.6|5730.6|5733.1|5728.1|0
1598927100000|2020-09-01 02:25:00|5733.9|5728.9|5732.2|5727.2|5734.4|5729.4|5731.6|5726.6|0
1598927400000|2020-09-01 02:30:00|5732.4|5727.4|5731.1|5726.1|5732.9|5727.9|5730.8|5725.8|0
1598927700000|2020-09-01 02:35:00|5731|5726|5734.7|5729.7|5734.9|5729.9|5730.1|5725.1|0
1598928000000|2020-09-01 02:40:00|5734.9|5729.9|5734.6|5729.6|5735.1|5730.1|5733.3|5728.3|0
1598928300000|2020-09-01 02:45:00|5734.4|5729.4|5729.7|5724.7|5735.3|5730.3|5729.3|5724.3|0
1598928600000|2020-09-01 02:50:00|5729.6|5724.6|5731.7|5726.7|5732|5727|5729.6|5724.6|0
1598928900000|2020-09-01 02:55:00|5731.8|5726.8|5730.9|5725.9|5732.2|5727.2|5729.7|5724.7|0
1598929200000|2020-09-01 03:00:00|5731|5726|5731.7|5726.7|5732.3|5727.3|5730.8|5725.8|0
1598929500000|2020-09-01 03:05:00|5731.6|5726.6|5729.6|5724.6|5732|5727|5729.1|5724.1|0
1598929800000|2020-09-01 03:10:00|5729.7|5724.7|5728.8|5723.8|5729.7|5724.7|5727.9|5722.9|0
1598930100000|2020-09-01 03:15:00|5729|5724|5729.5|5724.5|5729.7|5724.7|5728.3|5723.3|0
1598930400000|2020-09-01 03:20:00|5729.6|5724.6|5728.7|5723.7|5730.8|5725.8|5727.3|5722.3|0
1598930700000|2020-09-01 03:25:00|5728.8|5723.8|5729.6|5724.6|5729.7|5724.7|5727.5|5722.5|0
1598931000000|2020-09-01 03:30:00|5729.5|5724.5|5726.7|5721.7|5730.2|5725.2|5726.5|5721.5|0
1598931300000|2020-09-01 03:35:00|5726.6|5721.6|5726.3|5721.3|5727.5|5722.5|5725|5720|0
1598931600000|2020-09-01 03:40:00|5726.2|5721.2|5726.7|5721.7|5727.6|5722.6|5726|5721|0
1598931900000|2020-09-01 03:45:00|5726.5|5721.5|5726.7|5721.7|5726.9|5721.9|5724.9|5719.9|0
1598932200000|2020-09-01 03:50:00|5726.8|5721.8|5726.5|5721.5|5727.3|5722.3|5726|5721|0
1598932500000|2020-09-01 03:55:00|5726.4|5721.4|5727.5|5722.5|5727.9|5722.9|5726.4|5721.4|0
1598932800000|2020-09-01 04:00:00|5727.7|5722.7|5728|5723|5728.2|5723.2|5727.1|5722.1|0
1598933100000|2020-09-01 04:05:00|5728.1|5723.1|5728.1|5723.1|5728.6|5723.6|5727.5|5722.5|0
1598933400000|2020-09-01 04:10:00|5728.2|5723.2|5730.5|5725.5|5731|5726|5728.2|5723.2|0
1598933700000|2020-09-01 04:15:00|5730.4|5725.4|5730.7|5725.7|5730.8|5725.8|5729.7|5724.7|0
1598934000000|2020-09-01 04:20:00|5730.3|5725.3|5731|5726|5731.1|5726.1|5728.9|5723.9|0
1598934300000|2020-09-01 04:25:00|5730.9|5725.9|5730.6|5725.6|5730.9|5725.9|5729.8|5724.8|0
1598934600000|2020-09-01 04:30:00|5730.5|5725.5|5731.2|5726.2|5731.9|5726.9|5730.3|5725.3|0
1598934900000|2020-09-01 04:35:00|5731.1|5726.1|5731.3|5726.3|5731.6|5726.6|5730.5|5725.5|0
1598935200000|2020-09-01 04:40:00|5731.2|5726.2|5731.6|5726.6|5733.5|5728.5|5730.6|5725.6|0
1598935500000|2020-09-01 04:45:00|5731.7|5726.7|5729.8|5724.8|5731.7|5726.7|5729.8|5724.8|0
1598935800000|2020-09-01 04:50:00|5729.9|5724.9|5730.2|5725.2|5731.4|5726.4|5729.6|5724.6|0
1598936100000|2020-09-01 04:55:00|5730.3|5725.3|5731.5|5726.5|5732|5727|5730.1|5725.1|0
1598936400000|2020-09-01 05:00:00|5731.6|5726.6|5728.1|5723.1|5732.3|5727.3|5727.6|5722.6|0
1598936700000|2020-09-01 05:05:00|5728.2|5723.2|5727.9|5722.9|5729.2|5724.2|5727.8|5722.8|0
1598937000000|2020-09-01 05:10:00|5728|5723|5729.2|5724.2|5729.5|5724.5|5727.9|5722.9|0
1598937300000|2020-09-01 05:15:00|5729.4|5724.4|5730.7|5725.7|5731.3|5726.3|5728.5|5723.5|0
1598937600000|2020-09-01 05:20:00|5730.6|5725.6|5731.4|5726.4|5732.6|5727.6|5730.4|5725.4|0
1598937900000|2020-09-01 05:25:00|5731.5|5726.5|5734.6|5729.6|5735.6|5730.6|5731.4|5726.4|0
1598938200000|2020-09-01 05:30:00|5734.5|5729.5|5735.4|5730.4|5736|5731|5732.7|5727.7|0
1598938500000|2020-09-01 05:35:00|5735.3|5730.3|5734.2|5729.2|5735.8|5730.8|5733.9|5728.9|0
1598938800000|2020-09-01 05:40:00|5734.3|5729.3|5731|5726|5734.5|5729.5|5730.7|5725.7|0
1598939100000|2020-09-01 05:45:00|5731.1|5726.1|5732.2|5727.2|5732.9|5727.9|5730.7|5725.7|0
1598939400000|2020-09-01 05:50:00|5732.1|5727.1|5734|5729|5734.3|5729.3|5731.7|5726.7|0
1598939700000|2020-09-01 05:55:00|5734.1|5729.1|5733.3|5728.3|5734.3|5729.3|5733.3|5728.3|0
1598940000000|2020-09-01 06:00:00|5733|5728|5733|5728|5735.1|5730.1|5731|5726|0
1598940300000|2020-09-01 06:05:00|5733.2|5728.2|5734.8|5729.8|5734.9|5729.9|5732.5|5727.5|0
1598940600000|2020-09-01 06:10:00|5734.7|5729.7|5740.7|5735.7|5741.1|5736.1|5732.8|5727.8|0
1598940900000|2020-09-01 06:15:00|5740.8|5735.8|5744.4|5739.4|5745.6|5740.6|5740.3|5735.3|0
1598941200000|2020-09-01 06:20:00|5744|5739|5740.9|5735.9|5744.2|5739.2|5740.5|5735.5|0
1598941500000|2020-09-01 06:25:00|5740.8|5735.8|5740.3|5735.3|5743.1|5738.1|5739.9|5734.9|0
1598941800000|2020-09-01 06:30:00|5740.4|5735.4|5744.7|5739.7|5744.7|5739.7|5740.2|5735.2|0
1598942100000|2020-09-01 06:35:00|5744.6|5739.6|5747.9|5742.9|5748|5743|5744.6|5739.6|0
1598942400000|2020-09-01 06:40:00|5748|5743|5749.4|5744.4|5749.6|5744.6|5747.3|5742.3|0
1598942700000|2020-09-01 06:45:00|5749.3|5744.3|5747.8|5742.8|5750.6|5745.6|5747.2|5742.2|0
1598943000000|2020-09-01 06:50:00|5747.7|5742.7|5749.7|5744.7|5750.4|5745.4|5747.2|5742.2|0
1598943300000|2020-09-01 06:55:00|5749.6|5744.6|5751.5|5746.5|5751.5|5746.5|5748|5743|0
1598943600000|2020-09-01 07:00:00|5751.6|5746.6|5751.5|5746.5|5751.9|5746.9|5748.6|5743.6|0
1598943900000|2020-09-01 07:05:00|5751.4|5746.4|5750.8|5745.8|5753.2|5748.2|5750.1|5745.1|0
1598944200000|2020-09-01 07:10:00|5750.6|5745.6|5751.5|5746.5|5752|5747|5749.6|5744.6|0
1598944500000|2020-09-01 07:15:00|5751.6|5746.6|5753.8|5748.8|5754.6|5749.6|5751.4|5746.4|0
1598944800000|2020-09-01 07:20:00|5754|5749|5764.1|5759.1|5767.5|5762.5|5753.7|5748.7|0
1598945100000|2020-09-01 07:25:00|5764|5759|5768.5|5763.5|5769.2|5764.2|5764|5759|0
1598945400000|2020-09-01 07:30:00|5768.9|5763.9|5771.4|5766.4|5774|5769|5767.9|5762.9|0
1598945700000|2020-09-01 07:35:00|5771.6|5766.6|5774.5|5769.5|5774.8|5769.8|5770.4|5765.4|0
1598946000000|2020-09-01 07:40:00|5774.2|5769.2|5776.2|5771.2|5778.4|5773.4|5773.9|5768.9|0
1598946300000|2020-09-01 07:45:00|5776.3|5771.3|5778.4|5773.4|5780.1|5775.1|5775.4|5770.4|0
1598946600000|2020-09-01 07:50:00|5778.6|5773.6|5776.6|5771.6|5779.5|5774.5|5775.8|5770.8|0
1598946900000|2020-09-01 07:55:00|5776.5|5771.5|5777.2|5772.2|5780|5775|5776.5|5771.5|0
1598947200000|2020-09-01 08:00:00|5777.5|5772.5|5779.4|5776.4|5788.6|5785.6|5773.3|5770.3|0
1598947500000|2020-09-01 08:05:00|5779.7|5776.7|5773.9|5770.9|5781.1|5778.1|5772.4|5769.4|0
1598947800000|2020-09-01 08:10:00|5774.8|5771.8|5774.9|5771.9|5776.9|5773.9|5771.8|5768.8|0
1598948100000|2020-09-01 08:15:00|5774.8|5771.8|5783|5780|5784.6|5781.6|5773.6|5770.6|0
1598948400000|2020-09-01 08:20:00|5783.2|5780.2|5795.8|5792.8|5797.2|5794.2|5783.2|5780.2|0
1598948700000|2020-09-01 08:25:00|5795.9|5792.9|5800.6|5797.6|5804.4|5801.4|5791.8|5788.8|0
1598949000000|2020-09-01 08:30:00|5803.1|5800.1|5799.7|5796.7|5803.1|5800.1|5794.7|5791.7|0
1598949300000|2020-09-01 08:35:00|5799|5796|5797.8|5794.8|5801|5798|5794.9|5791.9|0
1598949600000|2020-09-01 08:40:00|5798.3|5795.3|5795.6|5792.6|5799.9|5796.9|5794.8|5791.8|0
1598949900000|2020-09-01 08:45:00|5796|5793|5799|5796|5799.7|5796.7|5795.1|5792.1|0
1598950200000|2020-09-01 08:50:00|5799.4|5796.4|5798.7|5795.7|5803.8|5800.8|5797.7|5794.7|0
1598950500000|2020-09-01 08:55:00|5798.4|5795.4|5794.5|5791.5|5799.3|5796.3|5794.1|5791.1|0
1598950800000|2020-09-01 09:00:00|5794.6|5791.6|5793.9|5790.9|5795.8|5792.8|5793.1|5790.1|0
1598951100000|2020-09-01 09:05:00|5793.4|5790.4|5796.9|5793.9|5796.9|5793.9|5792.9|5789.9|0
1598951400000|2020-09-01 09:10:00|5797.2|5794.2|5798.4|5795.4|5798.8|5795.8|5796.8|5793.8|0
1598951700000|2020-09-01 09:15:00|5798.5|5795.5|5799.3|5796.3|5800.3|5797.3|5797.4|5794.4|0
1598952000000|2020-09-01 09:20:00|5799.4|5796.4|5796.6|5793.6|5799.4|5796.4|5795.7|5792.7|0
1598952300000|2020-09-01 09:25:00|5796.2|5793.2|5795.2|5792.2|5797.6|5794.6|5795.1|5792.1|0
1598952600000|2020-09-01 09:30:00|5795.1|5792.1|5796.6|5793.6|5796.8|5793.8|5793.9|5790.9|0
1598952900000|2020-09-01 09:35:00|5796.8|5793.8|5797.5|5794.5|5800.1|5797.1|5796.4|5793.4|0
1598953200000|2020-09-01 09:40:00|5797.6|5794.6|5796.9|5793.9|5798.8|5795.8|5796.7|5793.7|0
1598953500000|2020-09-01 09:45:00|5797|5794|5796.9|5793.9|5797.1|5794.1|5793.7|5790.7|0
1598953800000|2020-09-01 09:50:00|5797.2|5794.2|5800.7|5797.7|5801.6|5798.6|5796.7|5793.7|0
1598954100000|2020-09-01 09:55:00|5800.5|5797.5|5798.4|5795.4|5801.7|5798.7|5798.3|5795.3|0
1598954400000|2020-09-01 10:00:00|5798.3|5795.3|5798.6|5795.6|5798.9|5795.9|5793.5|5790.5|0
1598954700000|2020-09-01 10:05:00|5798.3|5795.3|5798.1|5795.1|5798.7|5795.7|5796.8|5793.8|0
1598955000000|2020-09-01 10:10:00|5798.3|5795.3|5796.6|5793.6|5799.3|5796.3|5796.2|5793.2|0
1598955300000|2020-09-01 10:15:00|5796.7|5793.7|5795.2|5792.2|5797.4|5794.4|5795|5792|0
1598955600000|2020-09-01 10:20:00|5795.7|5792.7|5793.4|5790.4|5796.2|5793.2|5793.4|5790.4|0
1598955900000|2020-09-01 10:25:00|5793.5|5790.5|5796.2|5793.2|5796.3|5793.3|5793.1|5790.1|0
1598956200000|2020-09-01 10:30:00|5796|5793|5794.6|5791.6|5796.5|5793.5|5793.3|5790.3|0
1598956500000|2020-09-01 10:35:00|5794.7|5791.7|5799.1|5796.1|5800.1|5797.1|5794.6|5791.6|0
1598956800000|2020-09-01 10:40:00|5799.5|5796.5|5799.5|5796.5|5802|5799|5799.2|5796.2|0
1598957100000|2020-09-01 10:45:00|5799.4|5796.4|5802.8|5799.8|5804.7|5801.7|5797.6|5794.6|0
1598957400000|2020-09-01 10:50:00|5803|5800|5803.4|5800.4|5806|5803|5800.1|5797.1|0
1598957700000|2020-09-01 10:55:00|5802.9|5799.9|5808.7|5805.7|5809.4|5806.4|5802.5|5799.5|0
1598958000000|2020-09-01 11:00:00|5807.8|5804.8|5800.4|5797.4|5810|5807|5797.7|5794.7|0
1598958300000|2020-09-01 11:05:00|5800.1|5797.1|5797.8|5794.8|5802.6|5799.6|5792.6|5789.6|0
1598958600000|2020-09-01 11:10:00|5797.9|5794.9|5771.7|5768.7|5798.6|5795.6|5763.1|5760.1|0
1598958900000|2020-09-01 11:15:00|5771.5|5768.5|5767.6|5764.6|5777.2|5774.2|5756.7|5753.7|0
1598959200000|2020-09-01 11:20:00|5765.6|5762.6|5765.2|5762.2|5771.5|5768.5|5758.9|5755.9|0
1598959500000|2020-09-01 11:25:00|5765.3|5762.3|5755.2|5752.2|5765.4|5762.4|5742.6|5739.6|0
1598959800000|2020-09-01 11:30:00|5755.4|5752.4|5749.5|5746.5|5757.3|5754.3|5741.1|5738.1|0
1598960100000|2020-09-01 11:35:00|5751.2|5748.2|5754.1|5751.1|5760.9|5757.9|5750|5747|0
1598960400000|2020-09-01 11:40:00|5754|5751|5748.3|5745.3|5756.1|5753.1|5748|5745|0
1598960700000|2020-09-01 11:45:00|5748.4|5745.4|5748.4|5745.4|5753.2|5750.2|5745.4|5742.4|0
1598961000000|2020-09-01 11:50:00|5749.5|5746.5|5759.1|5756.1|5759.1|5756.1|5748.9|5745.9|0
1598961300000|2020-09-01 11:55:00|5759.2|5756.2|5749.9|5746.9|5759.5|5756.5|5748.4|5745.4|0
1598961600000|2020-09-01 12:00:00|5749.5|5746.5|5749.6|5746.6|5750.7|5747.7|5740.5|5737.5|0
1598961900000|2020-09-01 12:05:00|5751.6|5748.6|5754.7|5751.7|5756.9|5753.9|5746.9|5743.9|0
1598962200000|2020-09-01 12:10:00|5754.9|5751.9|5752.9|5749.9|5757.4|5754.4|5750|5747|0
1598962500000|2020-09-01 12:15:00|5752.6|5749.6|5756.1|5753.1|5758|5755|5752.1|5749.1|0
1598962800000|2020-09-01 12:20:00|5756.3|5753.3|5746.7|5743.7|5756.3|5753.3|5742.2|5739.2|0
1598963100000|2020-09-01 12:25:00|5746.9|5743.9|5744.2|5741.2|5749.3|5746.3|5740.3|5737.3|0
1598963400000|2020-09-01 12:30:00|5744.4|5741.4|5740.8|5737.8|5745.8|5742.8|5738.1|5735.1|0
1598963700000|2020-09-01 12:35:00|5739.5|5736.5|5715.6|5712.6|5739.6|5736.6|5712.2|5709.2|0
1598964000000|2020-09-01 12:40:00|5715.4|5712.4|5731|5728|5731.2|5728.2|5709.5|5706.5|0
1598964300000|2020-09-01 12:45:00|5730.7|5727.7|5735.9|5732.9|5738.6|5735.6|5726.1|5723.1|0
1598964600000|2020-09-01 12:50:00|5736.2|5733.2|5730|5727|5737.3|5734.3|5730|5727|0
1598964900000|2020-09-01 12:55:00|5730.2|5727.2|5725.2|5722.2|5733.8|5730.8|5725.2|5722.2|0
1598965200000|2020-09-01 13:00:00|5724.7|5721.7|5716.4|5713.4|5724.7|5721.7|5708.2|5705.2|0
1598965500000|2020-09-01 13:05:00|5716.5|5713.5|5704.1|5701.1|5716.5|5713.5|5699.6|5696.6|0
1598965800000|2020-09-01 13:10:00|5703.2|5700.2|5705.1|5702.1|5705.8|5702.8|5684.7|5681.7|0
1598966100000|2020-09-01 13:15:00|5704.7|5701.7|5706.2|5703.2|5711.8|5708.8|5703.9|5700.9|0
1598966400000|2020-09-01 13:20:00|5705.8|5702.8|5711.6|5708.6|5713.2|5710.2|5704.4|5701.4|0
1598966700000|2020-09-01 13:25:00|5711.1|5708.1|5734|5731|5734.7|5731.7|5708.1|5705.1|0
1598967000000|2020-09-01 13:30:00|5731.2|5728.2|5679.4|5677.6|5732.5|5729.5|5669.1|5667.3|0
1598967300000|2020-09-01 13:35:00|5679.1|5677.3|5707.8|5706|5724.8|5723|5669.8|5668|0
1598967600000|2020-09-01 13:40:00|5708|5706.2|5700.3|5698.5|5726.7|5724.9|5700|5698.2|0
1598967900000|2020-09-01 13:45:00|5700.2|5698.4|5699.3|5697.5|5720.2|5718.4|5698.4|5696.6|0
1598968200000|2020-09-01 13:50:00|5699.6|5697.8|5709.1|5707.3|5722.7|5720.9|5693|5691.2|0
1598968500000|2020-09-01 13:55:00|5708.1|5706.3|5692.9|5691.1|5717.1|5715.3|5691.1|5689.3|0
1598968800000|2020-09-01 14:00:00|5692.8|5691|5721.1|5719.3|5728.6|5726.8|5686.3|5684.5|0
1598969100000|2020-09-01 14:05:00|5720.4|5718.6|5717.8|5716|5732.1|5730.3|5708.9|5707.1|0
1598969400000|2020-09-01 14:10:00|5717.9|5716.1|5714.2|5712.4|5729.2|5727.4|5713.8|5712|0
1598969700000|2020-09-01 14:15:00|5715|5713.2|5746.7|5744.9|5747.7|5745.9|5714.6|5712.8|0
1598970000000|2020-09-01 14:20:00|5746.8|5745|5760.5|5758.7|5761.8|5760|5737.1|5735.3|0
1598970300000|2020-09-01 14:25:00|5760.3|5758.5|5786.7|5784.9|5787|5785.2|5755.8|5754|0
1598970600000|2020-09-01 14:30:00|5786.5|5784.7|5760.9|5759.1|5786.6|5784.8|5756.8|5755|0
1598970900000|2020-09-01 14:35:00|5760.8|5759|5762.1|5760.3|5771.1|5769.3|5754.4|5752.6|0
1598971200000|2020-09-01 14:40:00|5762.2|5760.4|5751.3|5749.5|5769.1|5767.3|5742.5|5740.7|0
1598971500000|2020-09-01 14:45:00|5751.4|5749.6|5753.2|5751.4|5765.3|5763.5|5747.1|5745.3|0
1598971800000|2020-09-01 14:50:00|5753.4|5751.6|5747.5|5745.7|5762.1|5760.3|5747.3|5745.5|0
1598972100000|2020-09-01 14:55:00|5748.3|5746.5|5737.7|5735.9|5759.8|5758|5736.7|5734.9|0
1598972400000|2020-09-01 15:00:00|5739.1|5737.3|5727.5|5725.7|5746|5744.2|5726.6|5724.8|0
1598972700000|2020-09-01 15:05:00|5727.4|5725.6|5747.3|5745.5|5747.7|5745.9|5727.4|5725.6|0
1598973000000|2020-09-01 15:10:00|5747|5745.2|5757.4|5755.6|5758.5|5756.7|5742.5|5740.7|0
1598973300000|2020-09-01 15:15:00|5757.3|5755.5|5745|5743.2|5757.9|5756.1|5743.2|5741.4|0
1598973600000|2020-09-01 15:20:00|5745.1|5743.3|5727.5|5725.7|5747.9|5746.1|5726.4|5724.6|0
1598973900000|2020-09-01 15:25:00|5727.8|5726|5731.9|5730.1|5733.2|5731.4|5722.8|5721|0
1598974200000|2020-09-01 15:30:00|5731.8|5730|5735.5|5733.7|5737.1|5735.3|5728.1|5726.3|0
1598974500000|2020-09-01 15:35:00|5735.4|5733.6|5736.3|5734.5|5743.2|5741.4|5734.9|5733.1|0
1598974800000|2020-09-01 15:40:00|5736.4|5734.6|5735|5733.2|5738.7|5736.9|5720.1|5718.3|0
1598975100000|2020-09-01 15:45:00|5735.1|5733.3|5731.2|5729.4|5735.1|5733.3|5727.2|5725.4|0
1598975400000|2020-09-01 15:50:00|5732.2|5730.4|5728.6|5726.8|5737.4|5735.6|5728.6|5726.8|0
1598975700000|2020-09-01 15:55:00|5728.9|5727.1|5734.2|5732.4|5735.6|5733.8|5726.8|5725|0
1598976000000|2020-09-01 16:00:00|5734.3|5732.5|5742.1|5740.3|5743.5|5741.7|5730.7|5728.9|0
1598976300000|2020-09-01 16:05:00|5742.4|5740.6|5749.8|5748|5752.8|5751|5742.4|5740.6|0
1598976600000|2020-09-01 16:10:00|5750|5748.2|5761.8|5760|5767.5|5765.7|5746.7|5744.9|0
1598976900000|2020-09-01 16:15:00|5762.2|5760.4|5759.4|5757.6|5765.4|5763.6|5757.9|5756.1|0
1598977200000|2020-09-01 16:20:00|5759.6|5757.8|5748|5746.2|5762.4|5760.6|5747.8|5746|0
1598977500000|2020-09-01 16:25:00|5748.4|5746.6|5752.5|5750.7|5756.1|5754.3|5745.8|5744|0
1598977800000|2020-09-01 16:30:00|5752.2|5750.4|5755.9|5754.1|5760|5758.2|5752.1|5750.3|0
1598978100000|2020-09-01 16:35:00|5755.6|5753.8|5749.3|5747.5|5756.6|5754.8|5749.3|5747.5|0
1598978400000|2020-09-01 16:40:00|5749.5|5747.7|5744.1|5742.3|5749.5|5747.7|5734.7|5732.9|0
1598978700000|2020-09-01 16:45:00|5744.2|5742.4|5746.3|5744.5|5752.7|5750.9|5743.2|5741.4|0
1598979000000|2020-09-01 16:50:00|5746.2|5744.4|5752.3|5750.5|5755.2|5753.4|5745.4|5743.6|0
1598979300000|2020-09-01 16:55:00|5752.4|5750.6|5752.6|5750.8|5755.1|5753.3|5747.2|5745.4|0
1598979600000|2020-09-01 17:00:00|5752.2|5750.4|5740.4|5738.6|5752.2|5750.4|5740.4|5738.6|0
1598979900000|2020-09-01 17:05:00|5740.5|5738.7|5749|5747.2|5749.7|5747.9|5740.5|5738.7|0
1598980200000|2020-09-01 17:10:00|5748.9|5747.1|5749.6|5747.8|5752.1|5750.3|5743.4|5741.6|0
1598980500000|2020-09-01 17:15:00|5749.9|5748.1|5756.4|5754.6|5756.4|5754.6|5748.7|5746.9|0
1598980800000|2020-09-01 17:20:00|5756|5754.2|5752.4|5750.6|5757.6|5755.8|5746.3|5744.5|0
1598981100000|2020-09-01 17:25:00|5752.2|5750.4|5759|5757.2|5760.9|5759.1|5748.7|5746.9|0
1598981400000|2020-09-01 17:30:00|5759.1|5757.3|5755.8|5754|5761.9|5760.1|5754.5|5752.7|0
1598981700000|2020-09-01 17:35:00|5756.3|5754.5|5766.3|5764.5|5767|5765.2|5756.3|5754.5|0
1598982000000|2020-09-01 17:40:00|5766.5|5764.7|5767.3|5765.5|5771.3|5769.5|5766.2|5764.4|0
1598982300000|2020-09-01 17:45:00|5767.4|5765.6|5763.4|5761.6|5769.3|5767.5|5760|5758.2|0
1598982600000|2020-09-01 17:50:00|5763.2|5761.4|5752.8|5751|5763.2|5761.4|5750.3|5748.5|0
1598982900000|2020-09-01 17:55:00|5753|5751.2|5748.7|5746.9|5754.5|5752.7|5748.7|5746.9|0
1598983200000|2020-09-01 18:00:00|5748.2|5746.4|5742.8|5741|5749.7|5747.9|5740.8|5739|0
1598983500000|2020-09-01 18:05:00|5743|5741.2|5748.9|5747.1|5752|5750.2|5739.7|5737.9|0
1598983800000|2020-09-01 18:10:00|5749|5747.2|5759.9|5758.1|5760.9|5759.1|5748.9|5747.1|0
1598984100000|2020-09-01 18:15:00|5760|5758.2|5761.4|5759.6|5761.4|5759.6|5758.7|5756.9|0
1598984400000|2020-09-01 18:20:00|5762|5760.2|5758.6|5756.8|5762.3|5760.5|5757.8|5756|0
1598984700000|2020-09-01 18:25:00|5759|5757.2|5754.9|5753.1|5759|5757.2|5752.1|5750.3|0
1598985000000|2020-09-01 18:30:00|5755.2|5753.4|5753.4|5751.6|5757.1|5755.3|5750.7|5748.9|0
1598985300000|2020-09-01 18:35:00|5753.3|5751.5|5746.5|5744.7|5753.8|5752|5745.4|5743.6|0
1598985600000|2020-09-01 18:40:00|5746.6|5744.8|5742.3|5740.5|5748.2|5746.4|5739.4|5737.6|0
1598985900000|2020-09-01 18:45:00|5742.1|5740.3|5743.8|5742|5744.7|5742.9|5737.7|5735.9|0
1598986200000|2020-09-01 18:50:00|5743.7|5741.9|5752.5|5750.7|5752.5|5750.7|5742.7|5740.9|0
1598986500000|2020-09-01 18:55:00|5752.4|5750.6|5753.1|5751.3|5756.2|5754.4|5750|5748.2|0
1598986800000|2020-09-01 19:00:00|5752.9|5751.1|5752.7|5750.9|5755.3|5753.5|5751.1|5749.3|0
1598987100000|2020-09-01 19:05:00|5752.6|5750.8|5756|5754.2|5759.1|5757.3|5751|5749.2|0
1598987400000|2020-09-01 19:10:00|5755.9|5754.1|5744.6|5742.8|5756.8|5755|5744.6|5742.8|0
1598987700000|2020-09-01 19:15:00|5745.2|5743.4|5749|5747.2|5750.2|5748.4|5744.1|5742.3|0
1598988000000|2020-09-01 19:20:00|5748.9|5747.1|5751.7|5749.9|5751.9|5750.1|5747.9|5746.1|0
1598988300000|2020-09-01 19:25:00|5751.8|5750|5750.2|5748.4|5761.5|5759.7|5749.9|5748.1|0
1598988600000|2020-09-01 19:30:00|5750.3|5748.5|5744.1|5742.3|5752.8|5751|5742.5|5740.7|0
1598988900000|2020-09-01 19:35:00|5744.3|5742.5|5749|5747.2|5750.3|5748.5|5744.3|5742.5|0
1598989200000|2020-09-01 19:40:00|5748.9|5747.1|5757.5|5755.7|5758.1|5756.3|5747.3|5745.5|0
1598989500000|2020-09-01 19:45:00|5757.4|5755.6|5747.9|5746.1|5757.6|5755.8|5747.7|5745.9|0
1598989800000|2020-09-01 19:50:00|5747|5745.2|5747.5|5745.7|5749.7|5747.9|5742.9|5741.1|0
1598990100000|2020-09-01 19:55:00|5747.6|5745.8|5757.6|5755.8|5758.9|5757.1|5743.9|5742.1|0
1598990400000|2020-09-01 20:00:00|5758.2|5755.2|5766|5763|5766|5763|5756.3|5753.3|0
1598990700000|2020-09-01 20:05:00|5766.4|5763.4|5765.9|5762.9|5771.5|5768.5|5765.2|5762.2|0
1598991000000|2020-09-01 20:10:00|5765.7|5762.7|5763.7|5760.7|5765.8|5762.8|5762.7|5759.7|0
1598991300000|2020-09-01 20:15:00|5763.9|5760.9|5763.9|5760.9|5766.4|5763.4|5762.2|5759.2|0
1598991600000|2020-09-01 20:20:00|5763.8|5760.8|5767.1|5764.1|5767.1|5764.1|5763.8|5760.8|0
1598991900000|2020-09-01 20:25:00|5767.3|5764.3|5768.7|5765.7|5768.9|5765.9|5767|5764|0
1598992200000|2020-09-01 20:30:00|5768.8|5765.8|5770.3|5767.3|5770.5|5767.5|5766.1|5763.1|0
1598992500000|2020-09-01 20:35:00|5770.5|5767.5|5770.1|5767.1|5772|5769|5769.6|5766.6|0
1598992800000|2020-09-01 20:40:00|5770.3|5767.3|5769|5766|5770.3|5767.3|5768.4|5765.4|0
1598993100000|2020-09-01 20:45:00|5769.1|5766.1|5769.3|5766.3|5769.7|5766.7|5768.7|5765.7|0
1598993400000|2020-09-01 20:50:00|5769.2|5766.2|5774.1|5771.1|5775.4|5772.4|5769.1|5766.1|0
1598993700000|2020-09-01 20:55:00|5774|5771|5777.8|5774.8|5779.1|5776.1|5773.5|5770.5|0
1598994000000|2020-09-01 21:00:00|5778|5775|5776.4|5773.4|5778.6|5775.6|5775.3|5772.3|0
1598994300000|2020-09-01 21:05:00|5776.8|5773.8|5776.1|5773.1|5776.8|5773.8|5774.4|5771.4|0
1598994600000|2020-09-01 21:10:00|5776|5773|5777.1|5774.1|5777.6|5774.6|5775.8|5772.8|0
1598994900000|2020-09-01 21:15:00|5777.2|5774.2|5772|5769|5778.4|5775.4|5770|5767|0
1598995200000|2020-09-01 21:20:00|5771.7|5768.7|5774.6|5771.6|5775.1|5772.1|5771.7|5768.7|0
1598995500000|2020-09-01 21:25:00|5774.7|5771.7|5775.2|5772.2|5775.7|5772.7|5774.2|5771.2|0
1598995800000|2020-09-01 21:30:00|5775.3|5772.3|5775.8|5772.8|5776.1|5773.1|5775|5772|0
1598996100000|2020-09-01 21:35:00|5775.5|5772.5|5775.5|5772.5|5776.1|5773.1|5774.7|5771.7|0
1598996400000|2020-09-01 21:40:00|5775.4|5772.4|5775.1|5772.1|5775.8|5772.8|5774.5|5771.5|0
1598996700000|2020-09-01 21:45:00|5775.2|5772.2|5774.1|5771.1|5775.2|5772.2|5773|5770|0
1598997000000|2020-09-01 21:50:00|5774.3|5771.3|5777.5|5774.5|5778.1|5775.1|5773.8|5770.8|0
1598997300000|2020-09-01 21:55:00|5777.7|5774.7|5777.1|5774.1|5777.8|5774.8|5776.3|5773.3|0
1598997600000|2020-09-01 22:00:00|5777|5774|5778.9|5775.9|5779.5|5776.5|5777|5774|0
1598997900000|2020-09-01 22:05:00|5779|5776|5777.1|5774.1|5779.7|5776.7|5776.9|5773.9|0
1598998200000|2020-09-01 22:10:00|5777|5774|5775.9|5772.9|5777.7|5774.7|5775.7|5772.7|0
1598998500000|2020-09-01 22:15:00|5775.8|5772.8|5775.8|5772.8|5776.6|5773.6|5775.6|5772.6|0
1598998800000|2020-09-01 22:20:00|5775.9|5772.9|5774.6|5771.6|5775.9|5772.9|5774.5|5771.5|0
1598999100000|2020-09-01 22:25:00|5774.7|5771.7|5776.1|5773.1|5776.2|5773.2|5774.6|5771.6|0
1598999400000|2020-09-01 22:30:00|5776.2|5773.2|5775|5772|5776.7|5773.7|5774.7|5771.7|0
1598999700000|2020-09-01 22:35:00|5775.1|5772.1|5774.8|5771.8|5775.3|5772.3|5774.4|5771.4|0
1599000000000|2020-09-01 22:40:00|5774.9|5771.9|5774.3|5771.3|5775.3|5772.3|5774.3|5771.3|0
1599000300000|2020-09-01 22:45:00|5774.4|5771.4|5773.9|5770.9|5774.6|5771.6|5773.7|5770.7|0
1599000600000|2020-09-01 22:50:00|5773.8|5770.8|5774.1|5771.1|5774.8|5771.8|5773.7|5770.7|0
1599000900000|2020-09-01 22:55:00|5774|5771|5777.6|5774.6|5778|5775|5773.9|5770.9|0
1599001200000|2020-09-01 23:00:00|5777.8|5774.8|5776.8|5773.8|5778.1|5775.1|5776.4|5773.4|0
1599001500000|2020-09-01 23:05:00|5776.9|5773.9|5778|5775|5778.7|5775.7|5776.6|5773.6|0
1599001800000|2020-09-01 23:10:00|5778.1|5775.1|5779|5776|5779.1|5776.1|5777.8|5774.8|0
1599002100000|2020-09-01 23:15:00|5779.2|5776.2|5778.8|5775.8|5779.6|5776.6|5778.7|5775.7|0
1599002400000|2020-09-01 23:20:00|5778.7|5775.7|5781.2|5778.2|5781.2|5778.2|5777.5|5774.5|0
1599002700000|2020-09-01 23:25:00|5781.3|5778.3|5782.6|5779.6|5782.6|5779.6|5781.1|5778.1|0
1599003000000|2020-09-01 23:30:00|5782.5|5779.5|5783.1|5780.1|5783.2|5780.2|5781|5778|0
1599003300000|2020-09-01 23:35:00|5783|5780|5781.2|5778.2|5783.1|5780.1|5781|5778|0
1599003600000|2020-09-01 23:40:00|5781.4|5778.4|5780.3|5777.3|5781.4|5778.4|5779.6|5776.6|0
1599003900000|2020-09-01 23:45:00|5780.4|5777.4|5782.7|5779.7|5783|5780|5780.4|5777.4|0
1599004200000|2020-09-01 23:50:00|5782.6|5779.6|5785.3|5782.3|5785.5|5782.5|5782.5|5779.5|0
1599004500000|2020-09-01 23:55:00|5785|5782|5785.9|5780.9|5787.4|5784.4|5784.5|5780.9|0
1599004800000|2020-09-02 00:00:00|5785.6|5780.6|5788.3|5783.3|5788.3|5783.3|5782.7|5777.7|0
1599005100000|2020-09-02 00:05:00|5788.1|5783.1|5791.1|5786.1|5791.6|5786.6|5787|5782|0
1599005400000|2020-09-02 00:10:00|5791|5786|5792.7|5787.7|5793.5|5788.5|5790.1|5785.1|0
1599005700000|2020-09-02 00:15:00|5792.6|5787.6|5794.1|5789.1|5795.2|5790.2|5792.5|5787.5|0
1599006000000|2020-09-02 00:20:00|5794.2|5789.2|5793.6|5788.6|5794.8|5789.8|5791.3|5786.3|0
1599006300000|2020-09-02 00:25:00|5793.5|5788.5|5794.8|5789.8|5795.7|5790.7|5792.4|5787.4|0
1599006600000|2020-09-02 00:30:00|5794.7|5789.7|5794.5|5789.5|5795|5790|5793|5788|0
1599006900000|2020-09-02 00:35:00|5794.2|5789.2|5798.8|5793.8|5800.5|5795.5|5793|5788|0
1599007200000|2020-09-02 00:40:00|5798.7|5793.7|5806.4|5801.4|5810.9|5805.9|5798.7|5793.7|0
1599007500000|2020-09-02 00:45:00|5806.6|5801.6|5804.4|5799.4|5808.6|5803.6|5804.4|5799.4|0
1599007800000|2020-09-02 00:50:00|5804.3|5799.3|5802.1|5797.1|5805|5800|5801.4|5796.4|0
1599008100000|2020-09-02 00:55:00|5802|5797|5797.2|5792.2|5804.1|5799.1|5797.1|5792.1|0
1599008400000|2020-09-02 01:00:00|5797.1|5792.1|5797.1|5792.1|5797.9|5792.9|5795.7|5790.7|0
1599008700000|2020-09-02 01:05:00|5797.3|5792.3|5799.2|5794.2|5800.6|5795.6|5794.9|5789.9|0
1599009000000|2020-09-02 01:10:00|5799.3|5794.3|5796.6|5791.6|5799.3|5794.3|5795.7|5790.7|0
1599009300000|2020-09-02 01:15:00|5796.7|5791.7|5792.7|5787.7|5797|5792|5792.7|5787.7|0
1599009600000|2020-09-02 01:20:00|5792.5|5787.5|5793|5788|5793.9|5788.9|5792.3|5787.3|0
1599009900000|2020-09-02 01:25:00|5793.1|5788.1|5792.5|5787.5|5794.5|5789.5|5792.1|5787.1|0
1599010200000|2020-09-02 01:30:00|5792.4|5787.4|5793.1|5788.1|5793.7|5788.7|5790.6|5785.6|0
1599010500000|2020-09-02 01:35:00|5793|5788|5793.9|5788.9|5794|5789|5791.5|5786.5|0
1599010800000|2020-09-02 01:40:00|5794|5789|5796.2|5791.2|5796.3|5791.3|5792.3|5787.3|0
1599011100000|2020-09-02 01:45:00|5796.4|5791.4|5795.6|5790.6|5796.5|5791.5|5794|5789|0
1599011400000|2020-09-02 01:50:00|5795.7|5790.7|5794.4|5789.4|5795.7|5790.7|5793.7|5788.7|0
1599011700000|2020-09-02 01:55:00|5794.5|5789.5|5791.9|5786.9|5795|5790|5790.8|5785.8|0
1599012000000|2020-09-02 02:00:00|5791.8|5786.8|5789.2|5784.2|5792.5|5787.5|5787.9|5782.9|0
1599012300000|2020-09-02 02:05:00|5789.3|5784.3|5790.5|5785.5|5790.9|5785.9|5787.4|5782.4|0
1599012600000|2020-09-02 02:10:00|5790.6|5785.6|5791.9|5786.9|5792.1|5787.1|5789.8|5784.8|0
1599012900000|2020-09-02 02:15:00|5792|5787|5791.6|5786.6|5792.5|5787.5|5791.2|5786.2|0
1599013200000|2020-09-02 02:20:00|5791.7|5786.7|5797.5|5792.5|5797.7|5792.7|5791.5|5786.5|0
1599013500000|2020-09-02 02:25:00|5797.4|5792.4|5796|5791|5797.7|5792.7|5795.6|5790.6|0
1599013800000|2020-09-02 02:30:00|5795.9|5790.9|5794.8|5789.8|5795.9|5790.9|5794.5|5789.5|0
1599014100000|2020-09-02 02:35:00|5794.7|5789.7|5795.2|5790.2|5796.1|5791.1|5794.2|5789.2|0
1599014400000|2020-09-02 02:40:00|5795.3|5790.3|5792.8|5787.8|5795.9|5790.9|5792.8|5787.8|0
1599014700000|2020-09-02 02:45:00|5792.7|5787.7|5790.5|5785.5|5792.7|5787.7|5790.2|5785.2|0
1599015000000|2020-09-02 02:50:00|5790.6|5785.6|5789.4|5784.4|5790.7|5785.7|5787.9|5782.9|0
1599015300000|2020-09-02 02:55:00|5789.5|5784.5|5792.2|5787.2|5792.5|5787.5|5789.1|5784.1|0
1599015600000|2020-09-02 03:00:00|5792.3|5787.3|5792.6|5787.6|5792.8|5787.8|5791.1|5786.1|0
1599015900000|2020-09-02 03:05:00|5792.5|5787.5|5792.6|5787.6|5793|5788|5790.5|5785.5|0
1599016200000|2020-09-02 03:10:00|5792.8|5787.8|5794.5|5789.5|5795|5790|5792.8|5787.8|0
1599016500000|2020-09-02 03:15:00|5794.6|5789.6|5791.8|5786.8|5794.7|5789.7|5791.1|5786.1|0
1599016800000|2020-09-02 03:20:00|5791.7|5786.7|5791.9|5786.9|5792.3|5787.3|5791.4|5786.4|0
1599017100000|2020-09-02 03:25:00|5792.1|5787.1|5794.3|5789.3|5794.9|5789.9|5792.1|5787.1|0
1599017400000|2020-09-02 03:30:00|5794.7|5789.7|5794|5789|5794.7|5789.7|5793.7|5788.7|0
1599017700000|2020-09-02 03:35:00|5794.1|5789.1|5791.7|5786.7|5794.1|5789.1|5791.4|5786.4|0
1599018000000|2020-09-02 03:40:00|5791.6|5786.6|5791.4|5786.4|5792.1|5787.1|5790.5|5785.5|0
1599018300000|2020-09-02 03:45:00|5791.3|5786.3|5792.2|5787.2|5792.6|5787.6|5791.1|5786.1|0
1599018600000|2020-09-02 03:50:00|5792.3|5787.3|5790.8|5785.8|5792.6|5787.6|5789.7|5784.7|0
1599018900000|2020-09-02 03:55:00|5791|5786|5793.8|5788.8|5794.3|5789.3|5790.6|5785.6|0
1599019200000|2020-09-02 04:00:00|5793.9|5788.9|5794.2|5789.2|5794.8|5789.8|5793.2|5788.2|0
1599019500000|2020-09-02 04:05:00|5794.1|5789.1|5793.9|5788.9|5794.5|5789.5|5793.3|5788.3|0
1599019800000|2020-09-02 04:10:00|5794|5789|5794.3|5789.3|5794.3|5789.3|5792.6|5787.6|0
1599020100000|2020-09-02 04:15:00|5794.1|5789.1|5794.1|5789.1|5794.9|5789.9|5793.9|5788.9|0
1599020400000|2020-09-02 04:20:00|5794.2|5789.2|5795.5|5790.5|5795.7|5790.7|5792.9|5787.9|0
1599020700000|2020-09-02 04:25:00|5795.6|5790.6|5795.4|5790.4|5797|5792|5795.1|5790.1|0
1599021000000|2020-09-02 04:30:00|5795.3|5790.3|5792.6|5787.6|5795.4|5790.4|5791.2|5786.2|0
1599021300000|2020-09-02 04:35:00|5792.5|5787.5|5792.6|5787.6|5792.9|5787.9|5792|5787|0
1599021600000|2020-09-02 04:40:00|5792.7|5787.7|5792.9|5787.9|5793.7|5788.7|5792.4|5787.4|0
1599021900000|2020-09-02 04:45:00|5793|5788|5792|5787|5793.7|5788.7|5791.8|5786.8|0
1599022200000|2020-09-02 04:50:00|5792.1|5787.1|5792.6|5787.6|5793.5|5788.5|5791.7|5786.7|0
1599022500000|2020-09-02 04:55:00|5792.5|5787.5|5790.9|5785.9|5792.6|5787.6|5790.6|5785.6|0
1599022800000|2020-09-02 05:00:00|5790.7|5785.7|5789.4|5784.4|5790.7|5785.7|5788.8|5783.8|0
1599023100000|2020-09-02 05:05:00|5789.5|5784.5|5790.2|5785.2|5791.6|5786.6|5788.9|5783.9|0
1599023400000|2020-09-02 05:10:00|5790.4|5785.4|5791.2|5786.2|5791.7|5786.7|5789|5784|0
1599023700000|2020-09-02 05:15:00|5791.1|5786.1|5793.8|5788.8|5794.4|5789.4|5791.1|5786.1|0
1599024000000|2020-09-02 05:20:00|5793.7|5788.7|5792.1|5787.1|5795.1|5790.1|5791.8|5786.8|0
1599024300000|2020-09-02 05:25:00|5792.3|5787.3|5794.8|5789.8|5795.4|5790.4|5792|5787|0
1599024600000|2020-09-02 05:30:00|5794.7|5789.7|5795|5790|5795.4|5790.4|5794.1|5789.1|0
1599024900000|2020-09-02 05:35:00|5795.1|5790.1|5797.3|5792.3|5797.5|5792.5|5793.5|5788.5|0
1599025200000|2020-09-02 05:40:00|5797.4|5792.4|5796.8|5791.8|5798.5|5793.5|5796|5791|0
1599025500000|2020-09-02 05:45:00|5796.9|5791.9|5797.4|5792.4|5797.6|5792.6|5796.7|5791.7|0
1599025800000|2020-09-02 05:50:00|5797.2|5792.2|5797.2|5792.2|5797.4|5792.4|5796.1|5791.1|0
1599026100000|2020-09-02 05:55:00|5796.8|5791.8|5796.5|5791.5|5797|5792|5794.9|5789.9|0
1599026400000|2020-09-02 06:00:00|5796.7|5791.7|5802|5797|5803.1|5798.1|5796.7|5791.7|0
1599026700000|2020-09-02 06:05:00|5801.9|5796.9|5801.8|5796.8|5804.3|5799.3|5801.3|5796.3|0
1599027000000|2020-09-02 06:10:00|5801.7|5796.7|5803.9|5798.9|5804.7|5799.7|5800.4|5795.4|0
1599027300000|2020-09-02 06:15:00|5804.2|5799.2|5801.2|5796.2|5804.2|5799.2|5800.9|5795.9|0
1599027600000|2020-09-02 06:20:00|5801.3|5796.3|5800|5795|5802.5|5797.5|5799.7|5794.7|0
1599027900000|2020-09-02 06:25:00|5799.9|5794.9|5800.7|5795.7|5801.5|5796.5|5795.7|5790.7|0
1599028200000|2020-09-02 06:30:00|5800.6|5795.6|5800.5|5795.5|5800.6|5795.6|5797.6|5792.6|0
1599028500000|2020-09-02 06:35:00|5800.6|5795.6|5797.3|5792.3|5801.4|5796.4|5797.3|5792.3|0
1599028800000|2020-09-02 06:40:00|5798.2|5793.2|5801.3|5796.3|5802.3|5797.3|5798.1|5793.1|0
1599029100000|2020-09-02 06:45:00|5801.4|5796.4|5807.3|5802.3|5809.9|5804.9|5801.2|5796.2|0
1599029400000|2020-09-02 06:50:00|5807.5|5802.5|5802.5|5797.5|5807.8|5802.8|5800.7|5795.7|0
1599029700000|2020-09-02 06:55:00|5802.3|5797.3|5803.7|5798.7|5805.1|5800.1|5802.3|5797.3|0
1599030000000|2020-09-02 07:00:00|5804|5799|5812.9|5807.9|5812.9|5807.9|5799.8|5794.8|0
1599030300000|2020-09-02 07:05:00|5812.8|5807.8|5817.7|5812.7|5822.2|5817.2|5812|5807|0
1599030600000|2020-09-02 07:10:00|5818.3|5813.3|5824.9|5819.9|5825.7|5820.7|5818.1|5813.1|0
1599030900000|2020-09-02 07:15:00|5825|5820|5824.5|5819.5|5827.6|5822.6|5823.7|5818.7|0
1599031200000|2020-09-02 07:20:00|5824.6|5819.6|5830.3|5825.3|5833.8|5828.8|5824.5|5819.5|0
1599031500000|2020-09-02 07:25:00|5830.5|5825.5|5829.8|5824.8|5832.8|5827.8|5829.8|5824.8|0
1599031800000|2020-09-02 07:30:00|5830|5825|5832.2|5827.2|5832.8|5827.8|5828.5|5823.5|0
1599032100000|2020-09-02 07:35:00|5832.3|5827.3|5835.2|5830.2|5836.5|5831.5|5832.2|5827.2|0
1599032400000|2020-09-02 07:40:00|5835.3|5830.3|5837.3|5832.3|5839.5|5834.5|5835.1|5830.1|0
1599032700000|2020-09-02 07:45:00|5837.2|5832.2|5838.3|5833.3|5839.8|5834.8|5834.7|5829.7|0
1599033000000|2020-09-02 07:50:00|5838.2|5833.2|5838.3|5833.3|5843.9|5838.9|5837.7|5832.7|0
1599033300000|2020-09-02 07:55:00|5838.5|5833.5|5837.5|5832.5|5840.3|5835.3|5837.2|5832.2|0
1599033600000|2020-09-02 08:00:00|5837.4|5832.4|5839.1|5836.1|5840.6|5837.6|5823.4|5820.4|0
1599033900000|2020-09-02 08:05:00|5839|5836|5827.9|5824.9|5841.8|5838.8|5827.6|5824.6|0
1599034200000|2020-09-02 08:10:00|5828|5825|5833.9|5830.9|5839.5|5836.5|5827|5824|0
1599034500000|2020-09-02 08:15:00|5833.4|5830.4|5832.8|5829.8|5835.4|5832.4|5830.7|5827.7|0
1599034800000|2020-09-02 08:20:00|5833.1|5830.1|5836.9|5833.9|5838.7|5835.7|5833.1|5830.1|0
1599035100000|2020-09-02 08:25:00|5837|5834|5836.1|5833.1|5840.2|5837.2|5835.7|5832.7|0
1599035400000|2020-09-02 08:30:00|5835.5|5832.5|5841.8|5838.8|5842.5|5839.5|5835.5|5832.5|0
1599035700000|2020-09-02 08:35:00|5841.7|5838.7|5840.1|5837.1|5844.3|5841.3|5839.2|5836.2|0
1599036000000|2020-09-02 08:40:00|5840.2|5837.2|5840.2|5837.2|5843.1|5840.1|5838.8|5835.8|0
1599036300000|2020-09-02 08:45:00|5840.1|5837.1|5841.5|5838.5|5841.8|5838.8|5837.6|5834.6|0
1599036600000|2020-09-02 08:50:00|5841.4|5838.4|5842.4|5839.4|5844.6|5841.6|5841.4|5838.4|0
1599036900000|2020-09-02 08:55:00|5843.1|5840.1|5843.1|5840.1|5844.2|5841.2|5841.9|5838.9|0
1599037200000|2020-09-02 09:00:00|5843.3|5840.3|5846.5|5843.5|5846.7|5843.7|5843.3|5840.3|0
1599037500000|2020-09-02 09:05:00|5846.6|5843.6|5846.3|5843.3|5848.2|5845.2|5845.9|5842.9|0
1599037800000|2020-09-02 09:10:00|5846.2|5843.2|5847|5844|5848.1|5845.1|5844.7|5841.7|0
1599038100000|2020-09-02 09:15:00|5847.1|5844.1|5848.8|5845.8|5848.8|5845.8|5845.4|5842.4|0
1599038400000|2020-09-02 09:20:00|5848.7|5845.7|5847.6|5844.6|5849.4|5846.4|5846.3|5843.3|0
1599038700000|2020-09-02 09:25:00|5847.9|5844.9|5846.7|5843.7|5848.5|5845.5|5846.3|5843.3|0
1599039000000|2020-09-02 09:30:00|5846.6|5843.6|5846.4|5843.4|5847.1|5844.1|5845.8|5842.8|0
1599039300000|2020-09-02 09:35:00|5846.5|5843.5|5844.7|5841.7|5846.9|5843.9|5844.6|5841.6|0
1599039600000|2020-09-02 09:40:00|5843.5|5840.5|5845|5842|5845.3|5842.3|5842.7|5839.7|0
1599039900000|2020-09-02 09:45:00|5844.9|5841.9|5844.4|5841.4|5845|5842|5843.2|5840.2|0
1599040200000|2020-09-02 09:50:00|5845|5842|5845.3|5842.3|5845.3|5842.3|5843.8|5840.8|0
1599040500000|2020-09-02 09:55:00|5845.9|5842.9|5847|5844|5849.4|5846.4|5845.6|5842.6|0
1599040800000|2020-09-02 10:00:00|5846.9|5843.9|5846.2|5843.2|5848.1|5845.1|5846|5843|0
1599041100000|2020-09-02 10:05:00|5846.3|5843.3|5844.9|5841.9|5846.7|5843.7|5844.6|5841.6|0
1599041400000|2020-09-02 10:10:00|5844.6|5841.6|5842.6|5839.6|5845|5842|5840.2|5837.2|0
1599041700000|2020-09-02 10:15:00|5843|5840|5840.7|5837.7|5843.2|5840.2|5840.2|5837.2|0
1599042000000|2020-09-02 10:20:00|5840.9|5837.9|5836|5833|5841.3|5838.3|5836|5833|0
1599042300000|2020-09-02 10:25:00|5836.2|5833.2|5837|5834|5837.5|5834.5|5833.9|5830.9|0
1599042600000|2020-09-02 10:30:00|5836.8|5833.8|5831.8|5828.8|5836.8|5833.8|5831.6|5828.6|0
1599042900000|2020-09-02 10:35:00|5831|5828|5826.4|5823.4|5831|5828|5825.4|5822.4|0
1599043200000|2020-09-02 10:40:00|5826.2|5823.2|5827.9|5824.9|5827.9|5824.9|5824.7|5821.7|0
1599043500000|2020-09-02 10:45:00|5826.3|5823.3|5819.3|5816.3|5826.3|5823.3|5818.6|5815.6|0
1599043800000|2020-09-02 10:50:00|5819.4|5816.4|5822.4|5819.4|5823.9|5820.9|5817.9|5814.9|0
1599044100000|2020-09-02 10:55:00|5822.3|5819.3|5817|5814|5823.1|5820.1|5814.8|5811.8|0
1599044400000|2020-09-02 11:00:00|5821.9|5818.9|5824.4|5821.4|5829.5|5826.5|5819.4|5816.4|0
1599044700000|2020-09-02 11:05:00|5824.2|5821.2|5823.6|5820.6|5824.2|5821.2|5814|5811|0
1599045000000|2020-09-02 11:10:00|5823.3|5820.3|5829.9|5826.9|5829.9|5826.9|5820.4|5817.4|0
1599045300000|2020-09-02 11:15:00|5830.6|5827.6|5835.4|5832.4|5836.1|5833.1|5829.5|5826.5|0
1599045600000|2020-09-02 11:20:00|5835.2|5832.2|5831.6|5828.6|5836.1|5833.1|5827.3|5824.3|0
1599045900000|2020-09-02 11:25:00|5831.4|5828.4|5832.2|5829.2|5835.8|5832.8|5831.1|5828.1|0
1599046200000|2020-09-02 11:30:00|5832.3|5829.3|5833.2|5830.2|5835.2|5832.2|5829|5826|0
1599046500000|2020-09-02 11:35:00|5833.1|5830.1|5830.4|5827.4|5833.5|5830.5|5828.8|5825.8|0
1599046800000|2020-09-02 11:40:00|5830|5827|5831.4|5828.4|5833|5830|5829.9|5826.9|0
1599047100000|2020-09-02 11:45:00|5831.5|5828.5|5829.7|5826.7|5832.1|5829.1|5828.4|5825.4|0
1599047400000|2020-09-02 11:50:00|5829.8|5826.8|5829|5826|5830.7|5827.7|5828.5|5825.5|0
1599047700000|2020-09-02 11:55:00|5828.9|5825.9|5827.4|5824.4|5829|5826|5827|5824|0
1599048000000|2020-09-02 12:00:00|5827.1|5824.1|5832.2|5829.2|5835.6|5832.6|5827.1|5824.1|0
1599048300000|2020-09-02 12:05:00|5832.1|5829.1|5830.4|5827.4|5832.2|5829.2|5827.3|5824.3|0
1599048600000|2020-09-02 12:10:00|5830.3|5827.3|5833|5830|5834.7|5831.7|5829.4|5826.4|0
1599048900000|2020-09-02 12:15:00|5833.1|5830.1|5835.9|5832.9|5836.4|5833.4|5831.4|5828.4|0
1599049200000|2020-09-02 12:20:00|5835.6|5832.6|5844.7|5841.7|5846.5|5843.5|5834.5|5831.5|0
1599049500000|2020-09-02 12:25:00|5844.9|5841.9|5837.6|5834.6|5845.9|5842.9|5837.6|5834.6|0
1599049800000|2020-09-02 12:30:00|5837.5|5834.5|5838.8|5835.8|5838.9|5835.9|5836.7|5833.7|0
1599050100000|2020-09-02 12:35:00|5838.2|5835.2|5837.3|5834.3|5841.2|5838.2|5837.1|5834.1|0
1599050400000|2020-09-02 12:40:00|5837|5834|5839|5836|5842.1|5839.1|5836.5|5833.5|0
1599050700000|2020-09-02 12:45:00|5838.9|5835.9|5839.7|5836.7|5841.3|5838.3|5837.3|5834.3|0
1599051000000|2020-09-02 12:50:00|5839.6|5836.6|5839.5|5836.5|5841.4|5838.4|5837|5834|0
1599051300000|2020-09-02 12:55:00|5839.6|5836.6|5842.8|5839.8|5843.4|5840.4|5839.2|5836.2|0
1599051600000|2020-09-02 13:00:00|5843|5840|5837.8|5834.8|5843|5840|5836|5833|0
1599051900000|2020-09-02 13:05:00|5837.7|5834.7|5843.5|5840.5|5843.8|5840.8|5836.9|5833.9|0
1599052200000|2020-09-02 13:10:00|5843.9|5840.9|5841.7|5838.7|5844.6|5841.6|5839|5836|0
1599052500000|2020-09-02 13:15:00|5840.7|5837.7|5837.8|5834.8|5843.5|5840.5|5837.5|5834.5|0
1599052800000|2020-09-02 13:20:00|5837.9|5834.9|5840.8|5837.8|5842.1|5839.1|5836.9|5833.9|0
1599053100000|2020-09-02 13:25:00|5841|5838|5841.5|5838.5|5843.9|5840.9|5838.8|5835.8|0
1599053400000|2020-09-02 13:30:00|5841.9|5838.9|5808.9|5807.1|5843.2|5840.2|5797.8|5796|0
1599053700000|2020-09-02 13:35:00|5808.4|5806.6|5739.4|5737.6|5808.4|5806.6|5739|5737.2|0
1599054000000|2020-09-02 13:40:00|5738.9|5737.1|5784|5782.2|5790.2|5788.4|5737.2|5735.4|0
1599054300000|2020-09-02 13:45:00|5786|5784.2|5774.7|5772.9|5789.2|5787.4|5767.4|5765.6|0
1599054600000|2020-09-02 13:50:00|5774.3|5772.5|5723.9|5722.1|5777.1|5775.3|5710.9|5709.1|0
1599054900000|2020-09-02 13:55:00|5723|5721.2|5649.6|5647.8|5724.7|5722.9|5644.5|5642.7|0
1599055200000|2020-09-02 14:00:00|5650.2|5648.4|5698.8|5697|5707.1|5705.3|5648.3|5646.5|0
1599055500000|2020-09-02 14:05:00|5699.3|5697.5|5674.9|5673.1|5705.6|5703.8|5655.8|5654|0
1599055800000|2020-09-02 14:10:00|5672.5|5670.7|5712.2|5710.4|5713.9|5712.1|5656.7|5654.9|0
1599056100000|2020-09-02 14:15:00|5712.1|5710.3|5728.3|5726.5|5737.6|5735.8|5698.9|5697.1|0
1599056400000|2020-09-02 14:20:00|5728|5726.2|5723.7|5721.9|5739.1|5737.3|5713.8|5712|0
1599056700000|2020-09-02 14:25:00|5723.6|5721.8|5737|5735.2|5737.9|5736.1|5715.1|5713.3|0
1599057000000|2020-09-02 14:30:00|5737.2|5735.4|5739.8|5738|5744|5742.2|5724.7|5722.9|0
1599057300000|2020-09-02 14:35:00|5739.3|5737.5|5699.7|5697.9|5739.5|5737.7|5698.3|5696.5|0
1599057600000|2020-09-02 14:40:00|5700.4|5698.6|5709.1|5707.3|5713.4|5711.6|5688.1|5686.3|0
1599057900000|2020-09-02 14:45:00|5709|5707.2|5721.4|5719.6|5722.1|5720.3|5704.2|5702.4|0
1599058200000|2020-09-02 14:50:00|5721.5|5719.7|5723.2|5721.4|5727.9|5726.1|5716.3|5714.5|0
1599058500000|2020-09-02 14:55:00|5724.6|5722.8|5712.2|5710.4|5725.8|5724|5711.6|5709.8|0
1599058800000|2020-09-02 15:00:00|5713.8|5712|5703|5701.2|5714.9|5713.1|5699.2|5697.4|0
1599059100000|2020-09-02 15:05:00|5702.5|5700.7|5681.2|5679.4|5703.9|5702.1|5676.2|5674.4|0
1599059400000|2020-09-02 15:10:00|5681|5679.2|5702.3|5700.5|5702.3|5700.5|5678.5|5676.7|0
1599059700000|2020-09-02 15:15:00|5701.4|5699.6|5682.5|5680.7|5701.4|5699.6|5672.8|5671|0
1599060000000|2020-09-02 15:20:00|5682.8|5681|5663|5661.2|5695.1|5693.3|5663|5661.2|0
1599060300000|2020-09-02 15:25:00|5663.7|5661.9|5659|5657.2|5666.7|5664.9|5636.1|5634.3|0
1599060600000|2020-09-02 15:30:00|5659.2|5657.4|5643.8|5642|5669.9|5668.1|5643.2|5641.4|0
1599060900000|2020-09-02 15:35:00|5642.2|5640.4|5576.6|5574.8|5648.2|5646.4|5576.6|5574.8|0
1599061200000|2020-09-02 15:40:00|5580.2|5578.4|5618.9|5617.1|5622.1|5620.3|5579.4|5577.6|0
1599061500000|2020-09-02 15:45:00|5618.3|5616.5|5632.5|5630.7|5637.9|5636.1|5618.3|5616.5|0
1599061800000|2020-09-02 15:50:00|5631.3|5629.5|5645.3|5643.5|5649.8|5648|5630.4|5628.6|0
1599062100000|2020-09-02 15:55:00|5646.4|5644.6|5666.8|5665|5667.1|5665.3|5638.9|5637.1|0
1599062400000|2020-09-02 16:00:00|5665.4|5663.6|5669.6|5667.8|5672.1|5670.3|5655.6|5653.8|0
1599062700000|2020-09-02 16:05:00|5668.7|5666.9|5685.4|5683.6|5686.4|5684.6|5668.4|5666.6|0
1599063000000|2020-09-02 16:10:00|5685.7|5683.9|5688.8|5687|5698.3|5696.5|5684.4|5682.6|0
1599063300000|2020-09-02 16:15:00|5689.4|5687.6|5702.8|5701|5704.7|5702.9|5689.4|5687.6|0
1599063600000|2020-09-02 16:20:00|5702.9|5701.1|5705.6|5703.8|5709|5707.2|5698.3|5696.5|0
1599063900000|2020-09-02 16:25:00|5705.3|5703.5|5699.2|5697.4|5708.7|5706.9|5692.1|5690.3|0
1599064200000|2020-09-02 16:30:00|5699.7|5697.9|5702.3|5700.5|5709|5707.2|5698.3|5696.5|0
1599064500000|2020-09-02 16:35:00|5702.4|5700.6|5715.2|5713.4|5718|5716.2|5702.2|5700.4|0
1599064800000|2020-09-02 16:40:00|5714.7|5712.9|5713.5|5711.7|5716.7|5714.9|5706.9|5705.1|0
1599065100000|2020-09-02 16:45:00|5713.4|5711.6|5701.3|5699.5|5716.2|5714.4|5697.5|5695.7|0
1599065400000|2020-09-02 16:50:00|5701|5699.2|5699.5|5697.7|5705|5703.2|5697.7|5695.9|0
1599065700000|2020-09-02 16:55:00|5699.1|5697.3|5709.5|5707.7|5711|5709.2|5693.6|5691.8|0
1599066000000|2020-09-02 17:00:00|5709.4|5707.6|5704.9|5703.1|5713.3|5711.5|5704|5702.2|0
1599066300000|2020-09-02 17:05:00|5704.6|5702.8|5714.5|5712.7|5716.7|5714.9|5704.6|5702.8|0
1599066600000|2020-09-02 17:10:00|5714.6|5712.8|5732|5730.2|5734.3|5732.5|5708.2|5706.4|0
1599066900000|2020-09-02 17:15:00|5732.3|5730.5|5732.9|5731.1|5736.4|5734.6|5728|5726.2|0
1599067200000|2020-09-02 17:20:00|5733|5731.2|5752.6|5750.8|5753.4|5751.6|5726.5|5724.7|0
1599067500000|2020-09-02 17:25:00|5753.6|5751.8|5750.3|5748.5|5756.1|5754.3|5747.9|5746.1|0
1599067800000|2020-09-02 17:30:00|5750.1|5748.3|5752.4|5750.6|5756.1|5754.3|5747.4|5745.6|0
1599068100000|2020-09-02 17:35:00|5752.1|5750.3|5743.4|5741.6|5754.8|5753|5740.7|5738.9|0
1599068400000|2020-09-02 17:40:00|5743.6|5741.8|5739.9|5738.1|5743.9|5742.1|5732.6|5730.8|0
1599068700000|2020-09-02 17:45:00|5739.4|5737.6|5724.8|5723|5742|5740.2|5723.4|5721.6|0
1599069000000|2020-09-02 17:50:00|5725.1|5723.3|5715.4|5713.6|5725.5|5723.7|5712.3|5710.5|0
1599069300000|2020-09-02 17:55:00|5715.6|5713.8|5720.5|5718.7|5730.6|5728.8|5714.8|5713|0
1599069600000|2020-09-02 18:00:00|5720.2|5718.4|5714.6|5712.8|5720.3|5718.5|5701|5699.2|0
1599069900000|2020-09-02 18:05:00|5715.1|5713.3|5721.8|5720|5721.8|5720|5710.9|5709.1|0
1599070200000|2020-09-02 18:10:00|5723.9|5722.1|5717.3|5715.5|5728.5|5726.7|5712.2|5710.4|0
1599070500000|2020-09-02 18:15:00|5717.7|5715.9|5722.9|5721.1|5727.4|5725.6|5717.7|5715.9|0
1599070800000|2020-09-02 18:20:00|5723|5721.2|5731.1|5729.3|5731.1|5729.3|5722.9|5721.1|0
1599071100000|2020-09-02 18:25:00|5731.3|5729.5|5728.9|5727.1|5732|5730.2|5726.5|5724.7|0
1599071400000|2020-09-02 18:30:00|5728.6|5726.8|5742.8|5741|5745.4|5743.6|5728.6|5726.8|0
1599071700000|2020-09-02 18:35:00|5742.7|5740.9|5740.8|5739|5743.3|5741.5|5735.8|5734|0
1599072000000|2020-09-02 18:40:00|5741.1|5739.3|5742.3|5740.5|5742.8|5741|5737.4|5735.6|0
1599072300000|2020-09-02 18:45:00|5742.5|5740.7|5750.7|5748.9|5751.5|5749.7|5740.6|5738.8|0
1599072600000|2020-09-02 18:50:00|5750.4|5748.6|5737.2|5735.4|5752.9|5751.1|5736.2|5734.4|0
1599072900000|2020-09-02 18:55:00|5737.5|5735.7|5736.8|5735|5742.4|5740.6|5734.4|5732.6|0
1599073200000|2020-09-02 19:00:00|5736.9|5735.1|5738.8|5737|5742.4|5740.6|5733.4|5731.6|0
1599073500000|2020-09-02 19:05:00|5738.7|5736.9|5741.9|5740.1|5743.6|5741.8|5735.9|5734.1|0
1599073800000|2020-09-02 19:10:00|5741.8|5740|5754|5752.2|5754.1|5752.3|5741.3|5739.5|0
1599074100000|2020-09-02 19:15:00|5754.2|5752.4|5752.7|5750.9|5754.8|5753|5748.7|5746.9|0
1599074400000|2020-09-02 19:20:00|5753|5751.2|5748.8|5747|5754.9|5753.1|5745.2|5743.4|0
1599074700000|2020-09-02 19:25:00|5749.2|5747.4|5744.8|5743|5750.9|5749.1|5743.3|5741.5|0
1599075000000|2020-09-02 19:30:00|5745.3|5743.5|5734.2|5732.4|5748.1|5746.3|5719.6|5717.8|0
1599075300000|2020-09-02 19:35:00|5733.5|5731.7|5742.5|5740.7|5747.1|5745.3|5728.3|5726.5|0
1599075600000|2020-09-02 19:40:00|5742.2|5740.4|5751.1|5749.3|5754|5752.2|5741.8|5740|0
1599075900000|2020-09-02 19:45:00|5750.7|5748.9|5758|5756.2|5758.4|5756.6|5748.4|5746.6|0
1599076200000|2020-09-02 19:50:00|5758.2|5756.4|5765.7|5763.9|5765.7|5763.9|5745.6|5743.8|0
1599076500000|2020-09-02 19:55:00|5766|5764.2|5758.9|5757.1|5766.5|5764.7|5755|5753.2|0
1599076800000|2020-09-02 20:00:00|5759.5|5756.5|5753.2|5750.2|5764.9|5761.9|5752.6|5749.6|0
1599077100000|2020-09-02 20:05:00|5753.5|5750.5|5759.5|5756.5|5762.3|5759.3|5753.1|5750.1|0
1599077400000|2020-09-02 20:10:00|5759.4|5756.4|5756.2|5753.2|5759.5|5756.5|5754.1|5751.1|0
1599077700000|2020-09-02 20:15:00|5756.1|5753.1|5758|5755|5758.8|5755.8|5753.9|5750.9|0
1599078000000|2020-09-02 20:20:00|5758.1|5755.1|5758.6|5755.6|5759.5|5756.5|5755.9|5752.9|0
1599078300000|2020-09-02 20:25:00|5758.5|5755.5|5757.2|5754.2|5758.6|5755.6|5755.2|5752.2|0
1599078600000|2020-09-02 20:30:00|5757.1|5754.1|5754.5|5751.5|5757.4|5754.4|5753.9|5750.9|0
1599078900000|2020-09-02 20:35:00|5754.4|5751.4|5753.8|5750.8|5754.7|5751.7|5752|5749|0
1599079200000|2020-09-02 20:40:00|5753.7|5750.7|5755.3|5752.3|5755.5|5752.5|5751.8|5748.8|0
1599079500000|2020-09-02 20:45:00|5755.2|5752.2|5753.7|5750.7|5755.2|5752.2|5752|5749|0
1599079800000|2020-09-02 20:50:00|5753.5|5750.5|5754.8|5751.8|5755.1|5752.1|5751.9|5748.9|0
1599080100000|2020-09-02 20:55:00|5754.9|5751.9|5756.4|5753.4|5757.3|5754.3|5751.3|5748.3|0
1599080400000|2020-09-02 21:00:00|5756.3|5753.3|5758.6|5755.6|5759.2|5756.2|5755.5|5752.5|0
1599080700000|2020-09-02 21:05:00|5758.1|5755.1|5756.9|5753.9|5758.4|5755.4|5755.8|5752.8|0
1599081000000|2020-09-02 21:10:00|5757|5754|5756.6|5753.6|5758.1|5755.1|5754.9|5751.9|0
1599081300000|2020-09-02 21:15:00|5756.7|5753.7|5757.3|5754.3|5758.5|5755.5|5756.7|5753.7|0
1599081600000|2020-09-02 21:20:00|5757.4|5754.4|5755.6|5752.6|5757.5|5754.5|5753.2|5750.2|0
1599081900000|2020-09-02 21:25:00|5755.7|5752.7|5755.7|5752.7|5756.5|5753.5|5754.1|5751.1|0
1599082200000|2020-09-02 21:30:00|5755.6|5752.6|5751|5748|5756|5753|5751|5748|0
1599082500000|2020-09-02 21:35:00|5750.6|5747.6|5740.5|5737.5|5753|5750|5740.5|5737.5|0
1599082800000|2020-09-02 21:40:00|5740.8|5737.8|5740.5|5737.5|5744.4|5741.4|5738|5735|0
1599083100000|2020-09-02 21:45:00|5741.4|5738.4|5742|5739|5745.3|5742.3|5740.9|5737.9|0
1599083400000|2020-09-02 21:50:00|5742.3|5739.3|5743|5740|5743.4|5740.4|5740|5737|0
1599083700000|2020-09-02 21:55:00|5742.9|5739.9|5742.4|5739.4|5744.7|5741.7|5741.7|5738.7|0
1599084000000|2020-09-02 22:00:00|5742.5|5739.5|5740.2|5737.2|5742.5|5739.5|5738.4|5735.4|0
1599084300000|2020-09-02 22:05:00|5740.1|5737.1|5739.2|5736.2|5741.7|5738.7|5739.1|5736.1|0
1599084600000|2020-09-02 22:10:00|5739|5736|5738.5|5735.5|5740.1|5737.1|5736.8|5733.8|0
1599084900000|2020-09-02 22:15:00|5738.2|5735.2|5739.3|5736.3|5739.7|5736.7|5738|5735|0
1599085200000|2020-09-02 22:20:00|5739.2|5736.2|5738.5|5735.5|5739.6|5736.6|5738.1|5735.1|0
1599085500000|2020-09-02 22:25:00|5738.4|5735.4|5737.1|5734.1|5738.9|5735.9|5735.5|5732.5|0
1599085800000|2020-09-02 22:30:00|5737.4|5734.4|5735.7|5732.7|5738.6|5735.6|5734.2|5731.2|0
1599086100000|2020-09-02 22:35:00|5735.6|5732.6|5734.9|5731.9|5735.8|5732.8|5732.8|5729.8|0
1599086400000|2020-09-02 22:40:00|5735.4|5732.4|5737.8|5734.8|5739.1|5736.1|5735.4|5732.4|0
1599086700000|2020-09-02 22:45:00|5737.9|5734.9|5736|5733|5738.5|5735.5|5736|5733|0
1599087000000|2020-09-02 22:50:00|5735.5|5732.5|5733.6|5730.6|5736.1|5733.1|5733.2|5730.2|0
1599087300000|2020-09-02 22:55:00|5733.3|5730.3|5735.8|5732.8|5736|5733|5732.8|5729.8|0
1599087600000|2020-09-02 23:00:00|5735.9|5732.9|5736|5733|5736.2|5733.2|5735.2|5732.2|0
1599087900000|2020-09-02 23:05:00|5736.1|5733.1|5739.3|5736.3|5739.3|5736.3|5735.9|5732.9|0
1599088200000|2020-09-02 23:10:00|5739.4|5736.4|5742.5|5739.5|5742.8|5739.8|5739.3|5736.3|0
1599088500000|2020-09-02 23:15:00|5742.6|5739.6|5744.6|5741.6|5744.6|5741.6|5742.5|5739.5|0
1599088800000|2020-09-02 23:20:00|5744.7|5741.7|5744.2|5741.2|5745.5|5742.5|5743.9|5740.9|0
1599089100000|2020-09-02 23:25:00|5744.3|5741.3|5742.9|5739.9|5745.7|5742.7|5741.6|5738.6|0
1599089400000|2020-09-02 23:30:00|5742.6|5739.6|5742.9|5739.9|5743.8|5740.8|5741.7|5738.7|0
1599089700000|2020-09-02 23:35:00|5742.8|5739.8|5740.6|5737.6|5744.1|5741.1|5740.2|5737.2|0
1599090000000|2020-09-02 23:40:00|5740.4|5737.4|5739.9|5736.9|5741.5|5738.5|5739.6|5736.6|0
1599090300000|2020-09-02 23:45:00|5739.8|5736.8|5742|5739|5742|5739|5738.5|5735.5|0
1599090600000|2020-09-02 23:50:00|5741.9|5738.9|5740.8|5737.8|5741.9|5738.9|5738.6|5735.6|0
1599090900000|2020-09-02 23:55:00|5740.7|5737.7|5740.1|5735.1|5740.7|5737.7|5737.6|5734.6|0
1599091200000|2020-09-03 00:00:00|5739.9|5734.9|5735.9|5730.9|5739.9|5734.9|5730.7|5725.7|0
1599091500000|2020-09-03 00:05:00|5736.1|5731.1|5732.9|5727.9|5736.2|5731.2|5729.7|5724.7|0
1599091800000|2020-09-03 00:10:00|5732.8|5727.8|5733.1|5728.1|5735|5730|5732|5727|0
1599092100000|2020-09-03 00:15:00|5733|5728|5730.9|5725.9|5733.7|5728.7|5730.4|5725.4|0
1599092400000|2020-09-03 00:20:00|5731.1|5726.1|5731.7|5726.7|5732.7|5727.7|5728.2|5723.2|0
1599092700000|2020-09-03 00:25:00|5731.8|5726.8|5733.6|5728.6|5733.8|5728.8|5729.6|5724.6|0
1599093000000|2020-09-03 00:30:00|5733.5|5728.5|5728.9|5723.9|5733.9|5728.9|5728.6|5723.6|0
1599093300000|2020-09-03 00:35:00|5728.8|5723.8|5729.7|5724.7|5729.8|5724.8|5728.1|5723.1|0
1599093600000|2020-09-03 00:40:00|5729.9|5724.9|5730.4|5725.4|5731.7|5726.7|5729.5|5724.5|0
1599093900000|2020-09-03 00:45:00|5730.5|5725.5|5725.4|5720.4|5730.7|5725.7|5725.4|5720.4|0
1599094200000|2020-09-03 00:50:00|5725.3|5720.3|5724|5719|5728.3|5723.3|5723.2|5718.2|0
1599094500000|2020-09-03 00:55:00|5724.1|5719.1|5717.6|5712.6|5725|5720|5715.8|5710.8|0
1599094800000|2020-09-03 01:00:00|5717.7|5712.7|5718.3|5713.3|5719.3|5714.3|5712.7|5707.7|0
1599095100000|2020-09-03 01:05:00|5718.4|5713.4|5717.3|5712.3|5719.4|5714.4|5714.6|5709.6|0
1599095400000|2020-09-03 01:10:00|5717.4|5712.4|5714.8|5709.8|5717.7|5712.7|5712.3|5707.3|0
1599095700000|2020-09-03 01:15:00|5714.7|5709.7|5711.1|5706.1|5715.4|5710.4|5708.5|5703.5|0
1599096000000|2020-09-03 01:20:00|5710.9|5705.9|5715.7|5710.7|5715.7|5710.7|5710.6|5705.6|0
1599096300000|2020-09-03 01:25:00|5715.8|5710.8|5718.9|5713.9|5719.2|5714.2|5715.1|5710.1|0
1599096600000|2020-09-03 01:30:00|5719|5714|5720.5|5715.5|5720.9|5715.9|5715.7|5710.7|0
1599096900000|2020-09-03 01:35:00|5720.4|5715.4|5725.1|5720.1|5725.8|5720.8|5719.4|5714.4|0
1599097200000|2020-09-03 01:40:00|5725.2|5720.2|5727.9|5722.9|5728.2|5723.2|5724.5|5719.5|0
1599097500000|2020-09-03 01:45:00|5728|5723|5729.1|5724.1|5730.7|5725.7|5726.9|5721.9|0
1599097800000|2020-09-03 01:50:00|5729.2|5724.2|5729.6|5724.6|5730.2|5725.2|5728|5723|0
1599098100000|2020-09-03 01:55:00|5729.7|5724.7|5731.7|5726.7|5732.3|5727.3|5727.3|5722.3|0
1599098400000|2020-09-03 02:00:00|5731.8|5726.8|5731.5|5726.5|5732.1|5727.1|5729.5|5724.5|0
1599098700000|2020-09-03 02:05:00|5731.6|5726.6|5736.5|5731.5|5737.6|5732.6|5731.6|5726.6|0
1599099000000|2020-09-03 02:10:00|5736.6|5731.6|5733.9|5728.9|5736.6|5731.6|5733.4|5728.4|0
1599099300000|2020-09-03 02:15:00|5733.7|5728.7|5732.6|5727.6|5734|5729|5730.6|5725.6|0
1599099600000|2020-09-03 02:20:00|5732.7|5727.7|5734.3|5729.3|5734.3|5729.3|5732.2|5727.2|0
1599099900000|2020-09-03 02:25:00|5734.1|5729.1|5734.8|5729.8|5735.7|5730.7|5733.6|5728.6|0
1599100200000|2020-09-03 02:30:00|5734.7|5729.7|5733.2|5728.2|5736.9|5731.9|5732.7|5727.7|0
1599100500000|2020-09-03 02:35:00|5733.4|5728.4|5729.5|5724.5|5735.2|5730.2|5728.8|5723.8|0
1599100800000|2020-09-03 02:40:00|5729.4|5724.4|5731.3|5726.3|5731.9|5726.9|5728.2|5723.2|0
1599101100000|2020-09-03 02:45:00|5731.2|5726.2|5730.5|5725.5|5732.2|5727.2|5728.7|5723.7|0
1599101400000|2020-09-03 02:50:00|5730.4|5725.4|5727.6|5722.6|5731.6|5726.6|5726.5|5721.5|0
1599101700000|2020-09-03 02:55:00|5727.5|5722.5|5729.1|5724.1|5729.3|5724.3|5725.3|5720.3|0
1599102000000|2020-09-03 03:00:00|5729.2|5724.2|5726.6|5721.6|5729.4|5724.4|5724.9|5719.9|0
1599102300000|2020-09-03 03:05:00|5726.5|5721.5|5724.3|5719.3|5728.4|5723.4|5724|5719|0
1599102600000|2020-09-03 03:10:00|5724.4|5719.4|5722.9|5717.9|5725|5720|5722|5717|0
1599102900000|2020-09-03 03:15:00|5723|5718|5720.4|5715.4|5723.6|5718.6|5718.2|5713.2|0
1599103200000|2020-09-03 03:20:00|5720.3|5715.3|5721.1|5716.1|5722.6|5717.6|5719.7|5714.7|0
1599103500000|2020-09-03 03:25:00|5721.2|5716.2|5725.2|5720.2|5725.8|5720.8|5720.6|5715.6|0
1599103800000|2020-09-03 03:30:00|5725.5|5720.5|5727.6|5722.6|5727.8|5722.8|5724.6|5719.6|0
1599104100000|2020-09-03 03:35:00|5727.7|5722.7|5726|5721|5728.1|5723.1|5725.8|5720.8|0
1599104400000|2020-09-03 03:40:00|5725.9|5720.9|5726.5|5721.5|5727.1|5722.1|5725.7|5720.7|0
1599104700000|2020-09-03 03:45:00|5726.6|5721.6|5727.8|5722.8|5728|5723|5726.6|5721.6|0
1599105000000|2020-09-03 03:50:00|5727.9|5722.9|5726.5|5721.5|5728.2|5723.2|5726.2|5721.2|0
1599105300000|2020-09-03 03:55:00|5726.6|5721.6|5726.8|5721.8|5727.5|5722.5|5724.8|5719.8|0
1599105600000|2020-09-03 04:00:00|5726.7|5721.7|5718.9|5713.9|5726.7|5721.7|5716.8|5711.8|0
1599105900000|2020-09-03 04:05:00|5719.1|5714.1|5723|5718|5723.9|5718.9|5719.1|5714.1|0
1599106200000|2020-09-03 04:10:00|5722.9|5717.9|5723.5|5718.5|5724|5719|5721.6|5716.6|0
1599106500000|2020-09-03 04:15:00|5723.3|5718.3|5722.6|5717.6|5723.4|5718.4|5718.2|5713.2|0
1599106800000|2020-09-03 04:20:00|5722.7|5717.7|5723.9|5718.9|5724.5|5719.5|5722.2|5717.2|0
1599107100000|2020-09-03 04:25:00|5723.8|5718.8|5724.8|5719.8|5725.4|5720.4|5723.5|5718.5|0
1599107400000|2020-09-03 04:30:00|5725|5720|5724.4|5719.4|5726.2|5721.2|5724.1|5719.1|0
1599107700000|2020-09-03 04:35:00|5724.2|5719.2|5723.7|5718.7|5725.1|5720.1|5723.2|5718.2|0
1599108000000|2020-09-03 04:40:00|5723.8|5718.8|5722.5|5717.5|5725.1|5720.1|5721.2|5716.2|0
1599108300000|2020-09-03 04:45:00|5722.3|5717.3|5723.2|5718.2|5723.9|5718.9|5721.2|5716.2|0
1599108600000|2020-09-03 04:50:00|5723.1|5718.1|5722.6|5717.6|5723.5|5718.5|5721.4|5716.4|0
1599108900000|2020-09-03 04:55:00|5722.7|5717.7|5723.1|5718.1|5723.2|5718.2|5722|5717|0
1599109200000|2020-09-03 05:00:00|5723.2|5718.2|5720.4|5715.4|5725.8|5720.8|5720.1|5715.1|0
1599109500000|2020-09-03 05:05:00|5720.6|5715.6|5725.7|5720.7|5725.8|5720.8|5720.6|5715.6|0
1599109800000|2020-09-03 05:10:00|5725.6|5720.6|5723.7|5718.7|5725.8|5720.8|5723.4|5718.4|0
1599110100000|2020-09-03 05:15:00|5723.8|5718.8|5725.6|5720.6|5725.9|5720.9|5722|5717|0
1599110400000|2020-09-03 05:20:00|5725.4|5720.4|5724.7|5719.7|5726.8|5721.8|5723.5|5718.5|0
1599110700000|2020-09-03 05:25:00|5724.8|5719.8|5725.3|5720.3|5727.4|5722.4|5724.4|5719.4|0
1599111000000|2020-09-03 05:30:00|5725.1|5720.1|5719.6|5714.6|5725.2|5720.2|5718.6|5713.6|0
1599111300000|2020-09-03 05:35:00|5719.7|5714.7|5717.2|5712.2|5721.6|5716.6|5715.8|5710.8|0
1599111600000|2020-09-03 05:40:00|5717.5|5712.5|5711.8|5706.8|5717.7|5712.7|5711.2|5706.2|0
1599111900000|2020-09-03 05:45:00|5711.7|5706.7|5716.7|5711.7|5716.8|5711.8|5711|5706|0
1599112200000|2020-09-03 05:50:00|5716.5|5711.5|5718.2|5713.2|5718.3|5713.3|5715.7|5710.7|0
1599112500000|2020-09-03 05:55:00|5718.1|5713.1|5716.1|5711.1|5718.6|5713.6|5715.8|5710.8|0
1599112800000|2020-09-03 06:00:00|5716.2|5711.2|5712.3|5707.3|5719.2|5714.2|5711.8|5706.8|0
1599113100000|2020-09-03 06:05:00|5712.5|5707.5|5719.9|5714.9|5719.9|5714.9|5712.1|5707.1|0
1599113400000|2020-09-03 06:10:00|5719.8|5714.8|5718.1|5713.1|5720.6|5715.6|5717.6|5712.6|0
1599113700000|2020-09-03 06:15:00|5718.3|5713.3|5712.9|5707.9|5719|5714|5711.9|5706.9|0
1599114000000|2020-09-03 06:20:00|5712.8|5707.8|5717.8|5712.8|5718.6|5713.6|5712.6|5707.6|0
1599114300000|2020-09-03 06:25:00|5717.9|5712.9|5718.5|5713.5|5719.3|5714.3|5714.7|5709.7|0
1599114600000|2020-09-03 06:30:00|5718.6|5713.6|5717.8|5712.8|5718.9|5713.9|5716.9|5711.9|0
1599114900000|2020-09-03 06:35:00|5718|5713|5717|5712|5718|5713|5713.5|5708.5|0
1599115200000|2020-09-03 06:40:00|5716.9|5711.9|5713.2|5708.2|5716.9|5711.9|5712.3|5707.3|0
1599115500000|2020-09-03 06:45:00|5713.1|5708.1|5711|5706|5714|5709|5710.5|5705.5|0
1599115800000|2020-09-03 06:50:00|5710.9|5705.9|5711.2|5706.2|5711.9|5706.9|5707.4|5702.4|0
1599116100000|2020-09-03 06:55:00|5711.3|5706.3|5714.1|5709.1|5715.9|5710.9|5711.2|5706.2|0
1599116400000|2020-09-03 07:00:00|5714.4|5709.4|5718.6|5713.6|5720.7|5715.7|5714.4|5709.4|0
1599116700000|2020-09-03 07:05:00|5718.8|5713.8|5718.7|5713.7|5720.9|5715.9|5718.3|5713.3|0
1599117000000|2020-09-03 07:10:00|5718.9|5713.9|5721|5716|5723.1|5718.1|5718.9|5713.9|0
1599117300000|2020-09-03 07:15:00|5720.9|5715.9|5716.3|5711.3|5722.7|5717.7|5716.3|5711.3|0
1599117600000|2020-09-03 07:20:00|5716.4|5711.4|5730|5725|5731|5726|5716.4|5711.4|0
1599117900000|2020-09-03 07:25:00|5730.1|5725.1|5727.6|5722.6|5730.6|5725.6|5726.8|5721.8|0
1599118200000|2020-09-03 07:30:00|5727.7|5722.7|5731.3|5726.3|5734.1|5729.1|5727.7|5722.7|0
1599118500000|2020-09-03 07:35:00|5731.4|5726.4|5730.2|5725.2|5732.4|5727.4|5729.4|5724.4|0
1599118800000|2020-09-03 07:40:00|5730|5725|5731.2|5726.2|5732.8|5727.8|5730|5725|0
1599119100000|2020-09-03 07:45:00|5731.3|5726.3|5732.6|5727.6|5735.3|5730.3|5730.5|5725.5|0
1599119400000|2020-09-03 07:50:00|5732.7|5727.7|5729.8|5724.8|5733.9|5728.9|5729.1|5724.1|0
1599119700000|2020-09-03 07:55:00|5730|5725|5724.5|5719.5|5730|5725|5724.5|5719.5|0
1599120000000|2020-09-03 08:00:00|5724.2|5719.2|5712.9|5709.9|5733.2|5730.2|5711.9|5708.9|0
1599120300000|2020-09-03 08:05:00|5711.9|5708.9|5701.9|5698.9|5711.9|5708.9|5699.7|5696.7|0
1599120600000|2020-09-03 08:10:00|5700.3|5697.3|5690.3|5687.3|5700.4|5697.4|5686.3|5683.3|0
1599120900000|2020-09-03 08:15:00|5690.4|5687.4|5700.6|5697.6|5700.8|5697.8|5688.4|5685.4|0
1599121200000|2020-09-03 08:20:00|5700.5|5697.5|5696|5693|5702.2|5699.2|5694.8|5691.8|0
1599121500000|2020-09-03 08:25:00|5694|5691|5694.9|5691.9|5698.2|5695.2|5694|5691|0
1599121800000|2020-09-03 08:30:00|5695|5692|5693.9|5690.9|5697|5694|5692.5|5689.5|0
1599122100000|2020-09-03 08:35:00|5692.5|5689.5|5686.5|5683.5|5694.6|5691.6|5686.5|5683.5|0
1599122400000|2020-09-03 08:40:00|5686.6|5683.6|5658.4|5655.4|5686.6|5683.6|5658.4|5655.4|0
1599122700000|2020-09-03 08:45:00|5660.9|5657.9|5668.3|5665.3|5673.1|5670.1|5658.6|5655.6|0
1599123000000|2020-09-03 08:50:00|5669.7|5666.7|5673.6|5670.6|5676.6|5673.6|5666.1|5663.1|0
1599123300000|2020-09-03 08:55:00|5673.5|5670.5|5670.1|5667.1|5676.2|5673.2|5669.9|5666.9|0
1599123600000|2020-09-03 09:00:00|5669|5666|5670.8|5667.8|5671.8|5668.8|5666|5663|0
1599123900000|2020-09-03 09:05:00|5671|5668|5661.4|5658.4|5672.5|5669.5|5661.4|5658.4|0
1599124200000|2020-09-03 09:10:00|5661.3|5658.3|5654.2|5651.2|5661.3|5658.3|5647.6|5644.6|0
1599124500000|2020-09-03 09:15:00|5654.4|5651.4|5645.2|5642.2|5654.8|5651.8|5645.2|5642.2|0
1599124800000|2020-09-03 09:20:00|5644.7|5641.7|5633.4|5630.4|5645.1|5642.1|5630.7|5627.7|0
1599125100000|2020-09-03 09:25:00|5633|5630|5637.4|5634.4|5640.3|5637.3|5633|5630|0
1599125400000|2020-09-03 09:30:00|5638.8|5635.8|5642.2|5639.2|5646.2|5643.2|5638.8|5635.8|0
1599125700000|2020-09-03 09:35:00|5642.3|5639.3|5641|5638|5645.7|5642.7|5638|5635|0
1599126000000|2020-09-03 09:40:00|5642.9|5639.9|5636.7|5633.7|5644.7|5641.7|5634.8|5631.8|0
1599126300000|2020-09-03 09:45:00|5636.6|5633.6|5637.7|5634.7|5637.7|5634.7|5631|5628|0
1599126600000|2020-09-03 09:50:00|5637.6|5634.6|5631.5|5628.5|5637.8|5634.8|5630.6|5627.6|0
1599126900000|2020-09-03 09:55:00|5631.1|5628.1|5624.7|5621.7|5632.9|5629.9|5624.7|5621.7|0
1599127200000|2020-09-03 10:00:00|5625.3|5622.3|5634.3|5631.3|5635.3|5632.3|5624.6|5621.6|0
1599127500000|2020-09-03 10:05:00|5633.4|5630.4|5631.9|5628.9|5636.3|5633.3|5629.5|5626.5|0
1599127800000|2020-09-03 10:10:00|5632.4|5629.4|5637.7|5634.7|5639.7|5636.7|5632.4|5629.4|0
1599128100000|2020-09-03 10:15:00|5637.6|5634.6|5637.4|5634.4|5638.6|5635.6|5635.2|5632.2|0
1599128400000|2020-09-03 10:20:00|5637.8|5634.8|5635.2|5632.2|5638.3|5635.3|5632.3|5629.3|0
1599128700000|2020-09-03 10:25:00|5635.3|5632.3|5638.5|5635.5|5639.1|5636.1|5632.3|5629.3|0
1599129000000|2020-09-03 10:30:00|5638.2|5635.2|5640.4|5637.4|5641.5|5638.5|5637.2|5634.2|0
1599129300000|2020-09-03 10:35:00|5640.8|5637.8|5652.2|5649.2|5652.5|5649.5|5640.8|5637.8|0
1599129600000|2020-09-03 10:40:00|5652.1|5649.1|5645.9|5642.9|5652.5|5649.5|5645.9|5642.9|0
1599129900000|2020-09-03 10:45:00|5646.1|5643.1|5642.7|5639.7|5647.1|5644.1|5642.3|5639.3|0
1599130200000|2020-09-03 10:50:00|5643|5640|5637.7|5634.7|5644|5641|5634.7|5631.7|0
1599130500000|2020-09-03 10:55:00|5637.3|5634.3|5636.8|5633.8|5639.6|5636.6|5636.1|5633.1|0
1599130800000|2020-09-03 11:00:00|5648.4|5645.4|5644.9|5641.9|5662.7|5659.7|5644.3|5641.3|0
1599131100000|2020-09-03 11:05:00|5644.8|5641.8|5643|5640|5649.6|5646.6|5642.3|5639.3|0
1599131400000|2020-09-03 11:10:00|5642.9|5639.9|5626|5623|5643.2|5640.2|5626|5623|0
1599131700000|2020-09-03 11:15:00|5625.9|5622.9|5620.4|5617.4|5626.9|5623.9|5617|5614|0
1599132000000|2020-09-03 11:20:00|5620.3|5617.3|5604.6|5601.6|5620.3|5617.3|5604.5|5601.5|0
1599132300000|2020-09-03 11:25:00|5604.5|5601.5|5604.6|5601.6|5607.9|5604.9|5600.3|5597.3|0
1599132600000|2020-09-03 11:30:00|5604.8|5601.8|5611.3|5608.3|5615.2|5612.2|5604.8|5601.8|0
1599132900000|2020-09-03 11:35:00|5611|5608|5620.2|5617.2|5621.8|5618.8|5609.9|5606.9|0
1599133200000|2020-09-03 11:40:00|5620.3|5617.3|5620.5|5617.5|5621.7|5618.7|5618|5615|0
1599133500000|2020-09-03 11:45:00|5620.6|5617.6|5629.3|5626.3|5630.5|5627.5|5620.4|5617.4|0
1599133800000|2020-09-03 11:50:00|5629.5|5626.5|5614.5|5611.5|5629.5|5626.5|5614.5|5611.5|0
1599134100000|2020-09-03 11:55:00|5614.6|5611.6|5620|5617|5621|5618|5613.3|5610.3|0
1599134400000|2020-09-03 12:00:00|5620.2|5617.2|5623.9|5620.9|5624.7|5621.7|5618.4|5615.4|0
1599134700000|2020-09-03 12:05:00|5623.8|5620.8|5615.1|5612.1|5626.9|5623.9|5615.1|5612.1|0
1599135000000|2020-09-03 12:10:00|5615|5612|5620.9|5617.9|5622.8|5619.8|5613.1|5610.1|0
1599135300000|2020-09-03 12:15:00|5621.1|5618.1|5610.5|5607.5|5621.2|5618.2|5610.5|5607.5|0
1599135600000|2020-09-03 12:20:00|5610.6|5607.6|5614.4|5611.4|5617.1|5614.1|5610.6|5607.6|0
1599135900000|2020-09-03 12:25:00|5613.8|5610.8|5614.6|5611.6|5617|5614|5613.2|5610.2|0
1599136200000|2020-09-03 12:30:00|5614.7|5611.7|5625|5622|5626.4|5623.4|5611.6|5608.6|0
1599136500000|2020-09-03 12:35:00|5625.4|5622.4|5628.7|5625.7|5629|5626|5622.8|5619.8|0
1599136800000|2020-09-03 12:40:00|5628.6|5625.6|5616|5613|5628.6|5625.6|5615.9|5612.9|0
1599137100000|2020-09-03 12:45:00|5616.3|5613.3|5617.4|5614.4|5620|5617|5616|5613|0
1599137400000|2020-09-03 12:50:00|5617.3|5614.3|5621|5618|5621.3|5618.3|5616.7|5613.7|0
1599137700000|2020-09-03 12:55:00|5620.9|5617.9|5620.8|5617.8|5623.8|5620.8|5619.6|5616.6|0
1599138000000|2020-09-03 13:00:00|5620.7|5617.7|5604|5601|5621.1|5618.1|5603.9|5600.9|0
1599138300000|2020-09-03 13:05:00|5603.9|5600.9|5587.9|5584.9|5604.6|5601.6|5586.6|5583.6|0
1599138600000|2020-09-03 13:10:00|5587.5|5584.5|5578.5|5575.5|5587.9|5584.9|5575.6|5572.6|0
1599138900000|2020-09-03 13:15:00|5578.7|5575.7|5585.6|5582.6|5590.3|5587.3|5578|5575|0
1599139200000|2020-09-03 13:20:00|5585.5|5582.5|5589.7|5586.7|5589.9|5586.9|5581.7|5578.7|0
1599139500000|2020-09-03 13:25:00|5590.1|5587.1|5571.1|5568.1|5590.1|5587.1|5571.1|5568.1|0
1599139800000|2020-09-03 13:30:00|5575.6|5572.6|5566.1|5564.3|5608.5|5606.7|5561.5|5559.7|0
1599140100000|2020-09-03 13:35:00|5566|5564.2|5605.9|5604.1|5606.8|5605|5560.8|5559|0
1599140400000|2020-09-03 13:40:00|5606.3|5604.5|5562.1|5560.3|5607.5|5605.7|5545.2|5543.4|0
1599140700000|2020-09-03 13:45:00|5562.8|5561|5580.8|5579|5591.4|5589.6|5554.6|5552.8|0
1599141000000|2020-09-03 13:50:00|5580.7|5578.9|5571.9|5570.1|5596.3|5594.5|5571.8|5570|0
1599141300000|2020-09-03 13:55:00|5571|5569.2|5596.2|5594.4|5596.5|5594.7|5570.9|5569.1|0
1599141600000|2020-09-03 14:00:00|5594.6|5592.8|5625.5|5623.7|5631.9|5630.1|5594.6|5592.8|0
1599141900000|2020-09-03 14:05:00|5624.7|5622.9|5599.5|5597.7|5629.7|5627.9|5597.2|5595.4|0
1599142200000|2020-09-03 14:10:00|5599.8|5598|5591.9|5590.1|5606.7|5604.9|5577.6|5575.8|0
1599142500000|2020-09-03 14:15:00|5592.3|5590.5|5545.1|5543.3|5592.3|5590.5|5543.3|5541.5|0
1599142800000|2020-09-03 14:20:00|5546.3|5544.5|5532.4|5530.6|5553.8|5552|5527.9|5526.1|0
1599143100000|2020-09-03 14:25:00|5532.8|5531|5529.2|5527.4|5548.5|5546.7|5519|5517.2|0
1599143400000|2020-09-03 14:30:00|5529.8|5528|5525|5523.2|5547.3|5545.5|5517.1|5515.3|0
1599143700000|2020-09-03 14:35:00|5525.2|5523.4|5487.9|5486.1|5535.4|5533.6|5479.4|5477.6|0
1599144000000|2020-09-03 14:40:00|5487.6|5485.8|5472.9|5471.1|5508.4|5506.6|5470.9|5469.1|0
1599144300000|2020-09-03 14:45:00|5471.6|5469.8|5435.9|5434.1|5471.8|5470|5417|5415.2|0
1599144600000|2020-09-03 14:50:00|5435.7|5433.9|5487.8|5486|5492.3|5490.5|5435.7|5433.9|0
1599144900000|2020-09-03 14:55:00|5487.1|5485.3|5487.5|5485.7|5497|5495.2|5462.6|5460.8|0
1599145200000|2020-09-03 15:00:00|5487.3|5485.5|5456.4|5454.6|5489.3|5487.5|5455|5453.2|0
1599145500000|2020-09-03 15:05:00|5456.5|5454.7|5443.9|5442.1|5465.1|5463.3|5434.8|5433|0
1599145800000|2020-09-03 15:10:00|5444.5|5442.7|5449|5447.2|5459.2|5457.4|5439|5437.2|0
1599146100000|2020-09-03 15:15:00|5449.1|5447.3|5388|5386.2|5449.6|5447.8|5385.2|5383.4|0
1599146400000|2020-09-03 15:20:00|5387.7|5385.9|5403.8|5402|5415.3|5413.5|5376.1|5374.3|0
1599146700000|2020-09-03 15:25:00|5403.9|5402.1|5441.3|5439.5|5443.6|5441.8|5403.8|5402|0
1599147000000|2020-09-03 15:30:00|5441.8|5440|5436.6|5434.8|5451.1|5449.3|5428.7|5426.9|0
1599147300000|2020-09-03 15:35:00|5436.3|5434.5|5458.6|5456.8|5460.1|5458.3|5418.5|5416.7|0
1599147600000|2020-09-03 15:40:00|5458.8|5457|5467.2|5465.4|5482.3|5480.5|5458.8|5457|0
1599147900000|2020-09-03 15:45:00|5467.9|5466.1|5474.2|5472.4|5485.3|5483.5|5461.6|5459.8|0
1599148200000|2020-09-03 15:50:00|5474|5472.2|5493.8|5492|5494.4|5492.6|5474|5472.2|0
1599148500000|2020-09-03 15:55:00|5493.7|5491.9|5456.7|5454.9|5493.7|5491.9|5453.4|5451.6|0
1599148800000|2020-09-03 16:00:00|5456.6|5454.8|5452.4|5450.6|5464.4|5462.6|5437.1|5435.3|0
1599149100000|2020-09-03 16:05:00|5452.6|5450.8|5458.5|5456.7|5464.6|5462.8|5441.7|5439.9|0
1599149400000|2020-09-03 16:10:00|5458.9|5457.1|5472.5|5470.7|5472.9|5471.1|5455.8|5454|0
1599149700000|2020-09-03 16:15:00|5472.1|5470.3|5462.3|5460.5|5477.8|5476|5451.9|5450.1|0
1599150000000|2020-09-03 16:20:00|5461.7|5459.9|5439.2|5437.4|5462.3|5460.5|5439.2|5437.4|0
1599150300000|2020-09-03 16:25:00|5439.3|5437.5|5440.9|5439.1|5448|5446.2|5434.6|5432.8|0
1599150600000|2020-09-03 16:30:00|5442.2|5440.4|5417.2|5415.4|5444.2|5442.4|5416.3|5414.5|0
1599150900000|2020-09-03 16:35:00|5416.8|5415|5431.2|5429.4|5437.6|5435.8|5411.4|5409.6|0
1599151200000|2020-09-03 16:40:00|5431.1|5429.3|5418.1|5416.3|5435.5|5433.7|5417|5415.2|0
1599151500000|2020-09-03 16:45:00|5417.1|5415.3|5404.5|5402.7|5430.1|5428.3|5404.5|5402.7|0
1599151800000|2020-09-03 16:50:00|5405|5403.2|5416.2|5414.4|5420.8|5419|5404.8|5403|0
1599152100000|2020-09-03 16:55:00|5415.5|5413.7|5416.2|5414.4|5430.2|5428.4|5409.4|5407.6|0
1599152400000|2020-09-03 17:00:00|5416.6|5414.8|5396.8|5395|5420.2|5418.4|5392.9|5391.1|0
1599152700000|2020-09-03 17:05:00|5396.9|5395.1|5419.2|5417.4|5424|5422.2|5396.8|5395|0
1599153000000|2020-09-03 17:10:00|5419.3|5417.5|5438.9|5437.1|5439.7|5437.9|5416.4|5414.6|0
1599153300000|2020-09-03 17:15:00|5438.5|5436.7|5425.1|5423.3|5438.6|5436.8|5419.5|5417.7|0
1599153600000|2020-09-03 17:20:00|5425.3|5423.5|5429|5427.2|5436.4|5434.6|5418.4|5416.6|0
1599153900000|2020-09-03 17:25:00|5429.4|5427.6|5448|5446.2|5448.9|5447.1|5426.2|5424.4|0
1599154200000|2020-09-03 17:30:00|5447.1|5445.3|5420|5418.2|5447.1|5445.3|5417.5|5415.7|0
1599154500000|2020-09-03 17:35:00|5420.1|5418.3|5415.7|5413.9|5432.5|5430.7|5413.9|5412.1|0
1599154800000|2020-09-03 17:40:00|5415.8|5414|5409.2|5407.4|5427.9|5426.1|5407.1|5405.3|0
1599155100000|2020-09-03 17:45:00|5409.5|5407.7|5404.1|5402.3|5418.6|5416.8|5402.5|5400.7|0
1599155400000|2020-09-03 17:50:00|5404.8|5403|5432.8|5431|5435.2|5433.4|5404.8|5403|0
1599155700000|2020-09-03 17:55:00|5433.5|5431.7|5429.4|5427.6|5438.7|5436.9|5427.5|5425.7|0
1599156000000|2020-09-03 18:00:00|5428.7|5426.9|5440.2|5438.4|5443.2|5441.4|5423.4|5421.6|0
1599156300000|2020-09-03 18:05:00|5440.4|5438.6|5438.6|5436.8|5445.2|5443.4|5431.3|5429.5|0
1599156600000|2020-09-03 18:10:00|5439.1|5437.3|5430.6|5428.8|5446.3|5444.5|5425|5423.2|0
1599156900000|2020-09-03 18:15:00|5430.4|5428.6|5419|5417.2|5431.3|5429.5|5416|5414.2|0
1599157200000|2020-09-03 18:20:00|5419.9|5418.1|5416.8|5415|5426.5|5424.7|5414|5412.2|0
1599157500000|2020-09-03 18:25:00|5416.9|5415.1|5428.6|5426.8|5432.4|5430.6|5410.6|5408.8|0
1599157800000|2020-09-03 18:30:00|5428.1|5426.3|5436.4|5434.6|5445.3|5443.5|5425.4|5423.6|0
1599158100000|2020-09-03 18:35:00|5435.5|5433.7|5438.1|5436.3|5446.9|5445.1|5429.8|5428|0
1599158400000|2020-09-03 18:40:00|5438.2|5436.4|5424.5|5422.7|5442.4|5440.6|5422.1|5420.3|0
1599158700000|2020-09-03 18:45:00|5424.1|5422.3|5418.8|5417|5432.9|5431.1|5415.2|5413.4|0
1599159000000|2020-09-03 18:50:00|5418.7|5416.9|5412.9|5411.1|5421.7|5419.9|5407.6|5405.8|0
1599159300000|2020-09-03 18:55:00|5412.7|5410.9|5387.2|5385.4|5412.7|5410.9|5387.2|5385.4|0
1599159600000|2020-09-03 19:00:00|5388|5386.2|5369.1|5367.3|5398.4|5396.6|5366|5364.2|0
1599159900000|2020-09-03 19:05:00|5369.2|5367.4|5373.8|5372|5390.1|5388.3|5362.8|5361|0
1599160200000|2020-09-03 19:10:00|5374|5372.2|5389.4|5387.6|5389.4|5387.6|5367.8|5366|0
1599160500000|2020-09-03 19:15:00|5389.7|5387.9|5380.9|5379.1|5395.4|5393.6|5380.9|5379.1|0
1599160800000|2020-09-03 19:20:00|5380.6|5378.8|5364.8|5363|5383.5|5381.7|5359.2|5357.4|0
1599161100000|2020-09-03 19:25:00|5364.9|5363.1|5359.6|5357.8|5374.7|5372.9|5357.1|5355.3|0
1599161400000|2020-09-03 19:30:00|5359.5|5357.7|5358.4|5356.6|5371.6|5369.8|5358.4|5356.6|0
1599161700000|2020-09-03 19:35:00|5358.5|5356.7|5387.1|5385.3|5394.9|5393.1|5358.5|5356.7|0
1599162000000|2020-09-03 19:40:00|5386.4|5384.6|5404.8|5403|5408|5406.2|5378.1|5376.3|0
1599162300000|2020-09-03 19:45:00|5405.5|5403.7|5386.3|5384.5|5411|5409.2|5385.7|5383.9|0
1599162600000|2020-09-03 19:50:00|5384.1|5382.3|5398.2|5396.4|5411.1|5409.3|5378.3|5376.5|0
1599162900000|2020-09-03 19:55:00|5398.1|5396.3|5413.5|5411.7|5419.6|5417.8|5395.3|5393.5|0
1599163200000|2020-09-03 20:00:00|5414.1|5411.1|5422.2|5419.2|5426.8|5423.8|5414.1|5411.1|0
1599163500000|2020-09-03 20:05:00|5422.3|5419.3|5409.3|5406.3|5424.5|5421.5|5406.3|5403.3|0
1599163800000|2020-09-03 20:10:00|5409.4|5406.4|5409.6|5406.6|5414.6|5411.6|5408.7|5405.7|0
1599164100000|2020-09-03 20:15:00|5409.7|5406.7|5402.5|5399.5|5410|5407|5401.6|5398.6|0
1599164400000|2020-09-03 20:20:00|5402.4|5399.4|5393.3|5390.3|5402.6|5399.6|5393.2|5390.2|0
1599164700000|2020-09-03 20:25:00|5393.2|5390.2|5397.9|5394.9|5398.5|5395.5|5391.2|5388.2|0
1599165000000|2020-09-03 20:30:00|5397.8|5394.8|5394.3|5391.3|5398.4|5395.4|5393.6|5390.6|0
1599165300000|2020-09-03 20:35:00|5394.1|5391.1|5390.5|5387.5|5394.7|5391.7|5390.3|5387.3|0
1599165600000|2020-09-03 20:40:00|5390.7|5387.7|5392.3|5389.3|5394.9|5391.9|5388.4|5385.4|0
1599165900000|2020-09-03 20:45:00|5392.2|5389.2|5394.6|5391.6|5397.3|5394.3|5392.1|5389.1|0
1599166200000|2020-09-03 20:50:00|5394.3|5391.3|5399.2|5396.2|5399.2|5396.2|5394.1|5391.1|0
1599166500000|2020-09-03 20:55:00|5399.1|5396.1|5407.4|5404.4|5407.4|5404.4|5398.3|5395.3|0
1599166800000|2020-09-03 21:00:00|5407|5404|5405.7|5402.7|5408.3|5405.3|5404.5|5401.5|0
1599167100000|2020-09-03 21:05:00|5405.5|5402.5|5396.3|5393.3|5405.5|5402.5|5396.2|5393.2|0
1599167400000|2020-09-03 21:10:00|5396.2|5393.2|5393.7|5390.7|5399.7|5396.7|5393.1|5390.1|0
1599167700000|2020-09-03 21:15:00|5393.8|5390.8|5388.3|5385.3|5394.2|5391.2|5388.3|5385.3|0
1599168000000|2020-09-03 21:20:00|5388.2|5385.2|5372|5369|5388.4|5385.4|5372|5369|0
1599168300000|2020-09-03 21:25:00|5371.1|5368.1|5364.5|5361.5|5371.6|5368.6|5364.5|5361.5|0
1599168600000|2020-09-03 21:30:00|5364.3|5361.3|5354.3|5351.3|5364.6|5361.6|5354|5351|0
1599168900000|2020-09-03 21:35:00|5354.1|5351.1|5343.4|5340.4|5354.7|5351.7|5342.4|5339.4|0
1599169200000|2020-09-03 21:40:00|5343.9|5340.9|5338.9|5335.9|5348.5|5345.5|5338.9|5335.9|0
1599169500000|2020-09-03 21:45:00|5338.4|5335.4|5333.3|5330.3|5338.5|5335.5|5332.5|5329.5|0
1599169800000|2020-09-03 21:50:00|5333|5330|5331.5|5328.5|5335.2|5332.2|5330.3|5327.3|0
1599170100000|2020-09-03 21:55:00|5330.4|5327.4|5329.3|5326.3|5333.4|5330.4|5328.6|5325.6|0
1599170400000|2020-09-03 22:00:00|5328.8|5325.8|5336|5333|5337.7|5334.7|5328.8|5325.8|0
1599170700000|2020-09-03 22:05:00|5336.3|5333.3|5329.4|5326.4|5338.2|5335.2|5329.4|5326.4|0
1599171000000|2020-09-03 22:10:00|5328.7|5325.7|5324.2|5321.2|5328.9|5325.9|5321.5|5318.5|0
1599171300000|2020-09-03 22:15:00|5324.3|5321.3|5312.4|5309.4|5324.7|5321.7|5311.5|5308.5|0
1599171600000|2020-09-03 22:20:00|5312.3|5309.3|5307.5|5304.5|5312.9|5309.9|5306.4|5303.4|0
1599171900000|2020-09-03 22:25:00|5307.4|5304.4|5313.9|5310.9|5315.7|5312.7|5306.6|5303.6|0
1599172200000|2020-09-03 22:30:00|5313.7|5310.7|5322.1|5319.1|5322.7|5319.7|5313.1|5310.1|0
1599172500000|2020-09-03 22:35:00|5322.2|5319.2|5312.4|5309.4|5322.2|5319.2|5311.9|5308.9|0
1599172800000|2020-09-03 22:40:00|5312|5309|5306.4|5303.4|5312.1|5309.1|5305.9|5302.9|0
1599173100000|2020-09-03 22:45:00|5306.5|5303.5|5304.1|5301.1|5307.1|5304.1|5302.1|5299.1|0
1599173400000|2020-09-03 22:50:00|5304|5301|5281.5|5278.5|5304|5301|5281.5|5278.5|0
1599173700000|2020-09-03 22:55:00|5281.4|5278.4|5276|5273|5282|5279|5274.8|5271.8|0
1599174000000|2020-09-03 23:00:00|5275.7|5272.7|5283.9|5280.9|5286|5283|5274.1|5271.1|0
1599174300000|2020-09-03 23:05:00|5283.8|5280.8|5271.4|5268.4|5284.2|5281.2|5269.4|5266.4|0
1599174600000|2020-09-03 23:10:00|5271.6|5268.6|5272.1|5269.1|5276.1|5273.1|5271.3|5268.3|0
1599174900000|2020-09-03 23:15:00|5271.3|5268.3|5264.7|5261.7|5272.1|5269.1|5262.1|5259.1|0
1599175200000|2020-09-03 23:20:00|5264.8|5261.8|5262.9|5259.9|5267.1|5264.1|5260.5|5257.5|0
1599175500000|2020-09-03 23:25:00|5262.7|5259.7|5265.1|5262.1|5266.8|5263.8|5262.6|5259.6|0
1599175800000|2020-09-03 23:30:00|5265.2|5262.2|5268.8|5265.8|5272.2|5269.2|5264.8|5261.8|0
1599176100000|2020-09-03 23:35:00|5269.1|5266.1|5267.2|5264.2|5269.2|5266.2|5265.6|5262.6|0
1599176400000|2020-09-03 23:40:00|5267|5264|5259.9|5256.9|5267.2|5264.2|5258.7|5255.7|0
1599176700000|2020-09-03 23:45:00|5260.1|5257.1|5257.7|5254.7|5262.1|5259.1|5257.7|5254.7|0
1599177000000|2020-09-03 23:50:00|5257.8|5254.8|5257.4|5254.4|5259.1|5256.1|5256.6|5253.6|0
1599177300000|2020-09-03 23:55:00|5257.6|5254.6|5260.8|5255.8|5261.4|5256.4|5255|5252|0
1599177600000|2020-09-04 00:00:00|5260|5255|5269.9|5264.9|5271.3|5266.3|5259.8|5254.8|0
1599177900000|2020-09-04 00:05:00|5270|5265|5277.4|5272.4|5279|5274|5268.2|5263.2|0
1599178200000|2020-09-04 00:10:00|5277.5|5272.5|5276.3|5271.3|5281.1|5276.1|5271.5|5266.5|0
1599178500000|2020-09-04 00:15:00|5276.4|5271.4|5282.7|5277.7|5282.8|5277.8|5273.8|5268.8|0
1599178800000|2020-09-04 00:20:00|5282.8|5277.8|5281.7|5276.7|5283.5|5278.5|5279.8|5274.8|0
1599179100000|2020-09-04 00:25:00|5281.8|5276.8|5286.1|5281.1|5290.6|5285.6|5281.8|5276.8|0
1599179400000|2020-09-04 00:30:00|5286.4|5281.4|5293.1|5288.1|5293.4|5288.4|5286.3|5281.3|0
1599179700000|2020-09-04 00:35:00|5292.9|5287.9|5288.8|5283.8|5293.4|5288.4|5288.4|5283.4|0
1599180000000|2020-09-04 00:40:00|5288.7|5283.7|5283.5|5278.5|5291.6|5286.6|5279.7|5274.7|0
1599180300000|2020-09-04 00:45:00|5284.3|5279.3|5290.1|5285.1|5291.2|5286.2|5278.4|5273.4|0
1599180600000|2020-09-04 00:50:00|5289.8|5284.8|5291.8|5286.8|5292.3|5287.3|5287.9|5282.9|0
1599180900000|2020-09-04 00:55:00|5292.2|5287.2|5285.2|5280.2|5293|5288|5284|5279|0
1599181200000|2020-09-04 01:00:00|5284.9|5279.9|5293.9|5288.9|5295.2|5290.2|5283.7|5278.7|0
1599181500000|2020-09-04 01:05:00|5293.5|5288.5|5306|5301|5307.2|5302.2|5293|5288|0
1599181800000|2020-09-04 01:10:00|5306.1|5301.1|5311.9|5306.9|5314.3|5309.3|5306.1|5301.1|0
1599182100000|2020-09-04 01:15:00|5312|5307|5303.6|5298.6|5314.1|5309.1|5299.4|5294.4|0
1599182400000|2020-09-04 01:20:00|5303.5|5298.5|5293.2|5288.2|5303.5|5298.5|5293.1|5288.1|0
1599182700000|2020-09-04 01:25:00|5293.1|5288.1|5288.5|5283.5|5297.1|5292.1|5285.3|5280.3|0
1599183000000|2020-09-04 01:30:00|5288.3|5283.3|5286.5|5281.5|5289|5284|5284.8|5279.8|0
1599183300000|2020-09-04 01:35:00|5286.4|5281.4|5290.9|5285.9|5296.7|5291.7|5282|5277|0
1599183600000|2020-09-04 01:40:00|5290.8|5285.8|5295|5290|5295.5|5290.5|5290.8|5285.8|0
1599183900000|2020-09-04 01:45:00|5294.9|5289.9|5295.4|5290.4|5296.4|5291.4|5294.3|5289.3|0
1599184200000|2020-09-04 01:50:00|5295.2|5290.2|5293.5|5288.5|5302|5297|5291.9|5286.9|0
1599184500000|2020-09-04 01:55:00|5293.6|5288.6|5294.2|5289.2|5295.1|5290.1|5291.7|5286.7|0
1599184800000|2020-09-04 02:00:00|5294.1|5289.1|5292.8|5287.8|5296.9|5291.9|5290.5|5285.5|0
1599185100000|2020-09-04 02:05:00|5292.9|5287.9|5289.4|5284.4|5295.2|5290.2|5286.6|5281.6|0
1599185400000|2020-09-04 02:10:00|5289.3|5284.3|5289.3|5284.3|5289.7|5284.7|5283.2|5278.2|0
1599185700000|2020-09-04 02:15:00|5289.4|5284.4|5294|5289|5294.7|5289.7|5288.1|5283.1|0
1599186000000|2020-09-04 02:20:00|5293.9|5288.9|5290|5285|5296.2|5291.2|5288.7|5283.7|0
1599186300000|2020-09-04 02:25:00|5289.9|5284.9|5287.7|5282.7|5294|5289|5286.3|5281.3|0
1599186600000|2020-09-04 02:30:00|5287.8|5282.8|5290.2|5285.2|5291.1|5286.1|5287.1|5282.1|0
1599186900000|2020-09-04 02:35:00|5290.3|5285.3|5287.2|5282.2|5290.5|5285.5|5284.6|5279.6|0
1599187200000|2020-09-04 02:40:00|5286.9|5281.9|5290.4|5285.4|5290.8|5285.8|5286.3|5281.3|0
1599187500000|2020-09-04 02:45:00|5290.5|5285.5|5282.5|5277.5|5290.5|5285.5|5281.7|5276.7|0
1599187800000|2020-09-04 02:50:00|5282.4|5277.4|5274.8|5269.8|5283.3|5278.3|5273.7|5268.7|0
1599188100000|2020-09-04 02:55:00|5274.7|5269.7|5276|5271|5277.3|5272.3|5271.6|5266.6|0
1599188400000|2020-09-04 03:00:00|5275.7|5270.7|5268.4|5263.4|5278.6|5273.6|5262|5257|0
1599188700000|2020-09-04 03:05:00|5268.5|5263.5|5274.3|5269.3|5277.4|5272.4|5268.5|5263.5|0
1599189000000|2020-09-04 03:10:00|5274.4|5269.4|5276.8|5271.8|5277.7|5272.7|5268.8|5263.8|0
1599189300000|2020-09-04 03:15:00|5277.3|5272.3|5281.3|5276.3|5281.4|5276.4|5275.6|5270.6|0
1599189600000|2020-09-04 03:20:00|5281.4|5276.4|5283.5|5278.5|5283.6|5278.6|5279.9|5274.9|0
1599189900000|2020-09-04 03:25:00|5284.3|5279.3|5284|5279|5288.2|5283.2|5284|5279|0
1599190200000|2020-09-04 03:30:00|5284.2|5279.2|5284.2|5279.2|5285.8|5280.8|5281.5|5276.5|0
1599190500000|2020-09-04 03:35:00|5284.4|5279.4|5281.9|5276.9|5285.1|5280.1|5280.2|5275.2|0
1599190800000|2020-09-04 03:40:00|5281.8|5276.8|5281.8|5276.8|5286.5|5281.5|5281.2|5276.2|0
1599191100000|2020-09-04 03:45:00|5282.1|5277.1|5283.8|5278.8|5286.3|5281.3|5280.5|5275.5|0
1599191400000|2020-09-04 03:50:00|5283.9|5278.9|5283.3|5278.3|5286.7|5281.7|5282.4|5277.4|0
1599191700000|2020-09-04 03:55:00|5283.2|5278.2|5285.3|5280.3|5286.5|5281.5|5280.1|5275.1|0
1599192000000|2020-09-04 04:00:00|5285.2|5280.2|5287.9|5282.9|5288.8|5283.8|5284.1|5279.1|0
1599192300000|2020-09-04 04:05:00|5287.8|5282.8|5288|5283|5288.6|5283.6|5283.6|5278.6|0
1599192600000|2020-09-04 04:10:00|5287.9|5282.9|5288|5283|5290|5285|5287|5282|0
1599192900000|2020-09-04 04:15:00|5288.1|5283.1|5291.6|5286.6|5292|5287|5287.4|5282.4|0
1599193200000|2020-09-04 04:20:00|5291.5|5286.5|5295.1|5290.1|5295.8|5290.8|5290.7|5285.7|0
1599193500000|2020-09-04 04:25:00|5295.2|5290.2|5294.6|5289.6|5298.6|5293.6|5294.1|5289.1|0
1599193800000|2020-09-04 04:30:00|5294.7|5289.7|5298.5|5293.5|5303.5|5298.5|5294.7|5289.7|0
1599194100000|2020-09-04 04:35:00|5298.4|5293.4|5302.6|5297.6|5305.1|5300.1|5298.4|5293.4|0
1599194400000|2020-09-04 04:40:00|5302.7|5297.7|5301.6|5296.6|5304|5299|5301.4|5296.4|0
1599194700000|2020-09-04 04:45:00|5301.4|5296.4|5298.5|5293.5|5302.6|5297.6|5298.3|5293.3|0
1599195000000|2020-09-04 04:50:00|5298.6|5293.6|5304.7|5299.7|5305.8|5300.8|5297.2|5292.2|0
1599195300000|2020-09-04 04:55:00|5304.6|5299.6|5304.4|5299.4|5306.4|5301.4|5302.9|5297.9|0
1599195600000|2020-09-04 05:00:00|5304.6|5299.6|5300.4|5295.4|5306.6|5301.6|5299.8|5294.8|0
1599195900000|2020-09-04 05:05:00|5300.3|5295.3|5307.6|5302.6|5308.2|5303.2|5300|5295|0
1599196200000|2020-09-04 05:10:00|5307.8|5302.8|5304.6|5299.6|5309.2|5304.2|5303.4|5298.4|0
1599196500000|2020-09-04 05:15:00|5304.7|5299.7|5300.8|5295.8|5304.9|5299.9|5297.7|5292.7|0
1599196800000|2020-09-04 05:20:00|5301.2|5296.2|5298.9|5293.9|5302.4|5297.4|5297.8|5292.8|0
1599197100000|2020-09-04 05:25:00|5299.2|5294.2|5300.8|5295.8|5302.2|5297.2|5297.5|5292.5|0
1599197400000|2020-09-04 05:30:00|5300.7|5295.7|5287.5|5282.5|5300.9|5295.9|5286.8|5281.8|0
1599197700000|2020-09-04 05:35:00|5287.4|5282.4|5293.7|5288.7|5293.9|5288.9|5286.9|5281.9|0
1599198000000|2020-09-04 05:40:00|5293.6|5288.6|5300.8|5295.8|5301.9|5296.9|5292.3|5287.3|0
1599198300000|2020-09-04 05:45:00|5301.1|5296.1|5305.6|5300.6|5306.6|5301.6|5301|5296|0
1599198600000|2020-09-04 05:50:00|5305.7|5300.7|5302.1|5297.1|5308.9|5303.9|5300.4|5295.4|0
1599198900000|2020-09-04 05:55:00|5302.3|5297.3|5301.7|5296.7|5303.5|5298.5|5300.9|5295.9|0
1599199200000|2020-09-04 06:00:00|5301.6|5296.6|5297.4|5292.4|5303|5298|5289.6|5284.6|0
1599199500000|2020-09-04 06:05:00|5297.3|5292.3|5297.1|5292.1|5300.7|5295.7|5294.5|5289.5|0
1599199800000|2020-09-04 06:10:00|5296.9|5291.9|5295.7|5290.7|5300.3|5295.3|5293|5288|0
1599200100000|2020-09-04 06:15:00|5295.8|5290.8|5292.5|5287.5|5297.1|5292.1|5290.9|5285.9|0
1599200400000|2020-09-04 06:20:00|5292.6|5287.6|5292.6|5287.6|5293.5|5288.5|5288.9|5283.9|0
1599200700000|2020-09-04 06:25:00|5292.5|5287.5|5292.6|5287.6|5295.1|5290.1|5288.4|5283.4|0
1599201000000|2020-09-04 06:30:00|5292.5|5287.5|5280.4|5275.4|5293.4|5288.4|5276.9|5271.9|0
1599201300000|2020-09-04 06:35:00|5280.3|5275.3|5282.3|5277.3|5285.8|5280.8|5279.2|5274.2|0
1599201600000|2020-09-04 06:40:00|5282.4|5277.4|5284.9|5279.9|5285.2|5280.2|5277.4|5272.4|0
1599201900000|2020-09-04 06:45:00|5285.3|5280.3|5286.7|5281.7|5287.3|5282.3|5282.4|5277.4|0
1599202200000|2020-09-04 06:50:00|5286.6|5281.6|5289.1|5284.1|5290|5285|5286.2|5281.2|0
1599202500000|2020-09-04 06:55:00|5288.8|5283.8|5281.2|5276.2|5288.8|5283.8|5281|5276|0
1599202800000|2020-09-04 07:00:00|5280.9|5275.9|5279.6|5274.6|5286|5281|5272.7|5267.7|0
1599203100000|2020-09-04 07:05:00|5279.9|5274.9|5287.6|5282.6|5289.3|5284.3|5279.4|5274.4|0
1599203400000|2020-09-04 07:10:00|5287.7|5282.7|5297.3|5292.3|5300.7|5295.7|5287.6|5282.6|0
1599203700000|2020-09-04 07:15:00|5297.5|5292.5|5307.7|5302.7|5308.1|5303.1|5297.5|5292.5|0
1599204000000|2020-09-04 07:20:00|5307.6|5302.6|5321.4|5316.4|5321.5|5316.5|5307.6|5302.6|0
1599204300000|2020-09-04 07:25:00|5321.7|5316.7|5331.4|5326.4|5338.1|5333.1|5320.9|5315.9|0
1599204600000|2020-09-04 07:30:00|5331.5|5326.5|5345.8|5340.8|5346.6|5341.6|5326.9|5321.9|0
1599204900000|2020-09-04 07:35:00|5345.9|5340.9|5346.9|5341.9|5347.8|5342.8|5339.4|5334.4|0
1599205200000|2020-09-04 07:40:00|5346.8|5341.8|5344.4|5339.4|5348|5343|5341.9|5336.9|0
1599205500000|2020-09-04 07:45:00|5344.5|5339.5|5348.5|5343.5|5350.9|5345.9|5343.8|5338.8|0
1599205800000|2020-09-04 07:50:00|5348.8|5343.8|5379.3|5374.3|5382.3|5377.3|5347.4|5342.4|0
1599206100000|2020-09-04 07:55:00|5379.5|5374.5|5378|5373|5383.6|5378.6|5377.4|5372.4|0
1599206400000|2020-09-04 08:00:00|5378.5|5373.5|5336.8|5333.8|5378.5|5373.5|5336.8|5333.8|0
1599206700000|2020-09-04 08:05:00|5337.3|5334.3|5354.1|5351.1|5354.1|5351.1|5334.5|5331.5|0
1599207000000|2020-09-04 08:10:00|5355|5352|5361.5|5358.5|5361.5|5358.5|5350.8|5347.8|0
1599207300000|2020-09-04 08:15:00|5361.6|5358.6|5359.8|5356.8|5364.9|5361.9|5359.6|5356.6|0
1599207600000|2020-09-04 08:20:00|5359.5|5356.5|5354|5351|5364.6|5361.6|5353.5|5350.5|0
1599207900000|2020-09-04 08:25:00|5354.1|5351.1|5360.4|5357.4|5362.1|5359.1|5354|5351|0
1599208200000|2020-09-04 08:30:00|5360.5|5357.5|5367.1|5364.1|5367.3|5364.3|5357.5|5354.5|0
1599208500000|2020-09-04 08:35:00|5366.9|5363.9|5368.8|5365.8|5375.3|5372.3|5366.2|5363.2|0
1599208800000|2020-09-04 08:40:00|5367.2|5364.2|5365.8|5362.8|5369.5|5366.5|5365.8|5362.8|0
1599209100000|2020-09-04 08:45:00|5365.2|5362.2|5365.8|5362.8|5366.9|5363.9|5364|5361|0
1599209400000|2020-09-04 08:50:00|5365.9|5362.9|5367.4|5364.4|5370.4|5367.4|5365|5362|0
1599209700000|2020-09-04 08:55:00|5366.6|5363.6|5362.2|5359.2|5366.6|5363.6|5361.4|5358.4|0
1599210000000|2020-09-04 09:00:00|5362.6|5359.6|5353.9|5350.9|5363.1|5360.1|5352.9|5349.9|0
1599210300000|2020-09-04 09:05:00|5353.8|5350.8|5351.1|5348.1|5356.3|5353.3|5351.1|5348.1|0
1599210600000|2020-09-04 09:10:00|5350.9|5347.9|5351|5348|5354.4|5351.4|5350.6|5347.6|0
1599210900000|2020-09-04 09:15:00|5350.7|5347.7|5347.4|5344.4|5353.6|5350.6|5346.8|5343.8|0
1599211200000|2020-09-04 09:20:00|5347.2|5344.2|5357.1|5354.1|5357.1|5354.1|5347.2|5344.2|0
1599211500000|2020-09-04 09:25:00|5357.6|5354.6|5365.3|5362.3|5365.3|5362.3|5357.5|5354.5|0
1599211800000|2020-09-04 09:30:00|5364.5|5361.5|5359.2|5356.2|5364.5|5361.5|5359.1|5356.1|0
1599212100000|2020-09-04 09:35:00|5359.4|5356.4|5364.6|5361.6|5364.6|5361.6|5359.4|5356.4|0
1599212400000|2020-09-04 09:40:00|5364.5|5361.5|5367|5364|5367.1|5364.1|5363.5|5360.5|0
1599212700000|2020-09-04 09:45:00|5366.6|5363.6|5371|5368|5371.1|5368.1|5364.9|5361.9|0
1599213000000|2020-09-04 09:50:00|5371.1|5368.1|5381.7|5378.7|5382.6|5379.6|5371|5368|0
1599213300000|2020-09-04 09:55:00|5381.8|5378.8|5385.5|5382.5|5390.2|5387.2|5381|5378|0
1599213600000|2020-09-04 10:00:00|5385|5382|5385.6|5382.6|5393.8|5390.8|5384.5|5381.5|0
1599213900000|2020-09-04 10:05:00|5386.2|5383.2|5387.4|5384.4|5387.7|5384.7|5378.4|5375.4|0
1599214200000|2020-09-04 10:10:00|5386.5|5383.5|5393.9|5390.9|5396.3|5393.3|5382.8|5379.8|0
1599214500000|2020-09-04 10:15:00|5393.8|5390.8|5377.7|5374.7|5395.6|5392.6|5377.1|5374.1|0
1599214800000|2020-09-04 10:20:00|5376.3|5373.3|5369.4|5366.4|5382.9|5379.9|5369.4|5366.4|0
1599215100000|2020-09-04 10:25:00|5369.1|5366.1|5366.6|5363.6|5369.4|5366.4|5363.1|5360.1|0
1599215400000|2020-09-04 10:30:00|5366.9|5363.9|5370.9|5367.9|5371.8|5368.8|5366.9|5363.9|0
1599215700000|2020-09-04 10:35:00|5371|5368|5371.7|5368.7|5373.4|5370.4|5369.9|5366.9|0
1599216000000|2020-09-04 10:40:00|5371.5|5368.5|5370.5|5367.5|5371.8|5368.8|5370.2|5367.2|0
1599216300000|2020-09-04 10:45:00|5370.4|5367.4|5364.7|5361.7|5370.6|5367.6|5362.1|5359.1|0
1599216600000|2020-09-04 10:50:00|5364.6|5361.6|5365.7|5362.7|5366.6|5363.6|5364|5361|0
1599216900000|2020-09-04 10:55:00|5365.8|5362.8|5366.1|5363.1|5367.3|5364.3|5365.4|5362.4|0
1599217200000|2020-09-04 11:00:00|5354.2|5351.2|5324|5321|5356.2|5353.2|5316|5313|0
1599217500000|2020-09-04 11:05:00|5324.7|5321.7|5317.4|5314.4|5332.9|5329.9|5317.4|5314.4|0
1599217800000|2020-09-04 11:10:00|5317.3|5314.3|5316.2|5313.2|5319.1|5316.1|5300.8|5297.8|0
1599218100000|2020-09-04 11:15:00|5315.6|5312.6|5294.7|5291.7|5315.6|5312.6|5294.1|5291.1|0
1599218400000|2020-09-04 11:20:00|5294.5|5291.5|5300.5|5297.5|5300.5|5297.5|5290.4|5287.4|0
1599218700000|2020-09-04 11:25:00|5300.3|5297.3|5295|5292|5302.2|5299.2|5293.2|5290.2|0
1599219000000|2020-09-04 11:30:00|5295.2|5292.2|5279.9|5276.9|5297.8|5294.8|5279.5|5276.5|0
1599219300000|2020-09-04 11:35:00|5279.6|5276.6|5279.1|5276.1|5281.9|5278.9|5277.7|5274.7|0
1599219600000|2020-09-04 11:40:00|5278.5|5275.5|5267.8|5264.8|5278.8|5275.8|5260|5257|0
1599219900000|2020-09-04 11:45:00|5267.3|5264.3|5270.3|5267.3|5270.7|5267.7|5261.9|5258.9|0
1599220200000|2020-09-04 11:50:00|5270.1|5267.1|5269|5266|5270.5|5267.5|5257.9|5254.9|0
1599220500000|2020-09-04 11:55:00|5269.1|5266.1|5274.8|5271.8|5274.8|5271.8|5263|5260|0
1599220800000|2020-09-04 12:00:00|5274|5271|5294.1|5291.1|5294.1|5291.1|5272.2|5269.2|0
1599221100000|2020-09-04 12:05:00|5294|5291|5283.3|5280.3|5294|5291|5283.1|5280.1|0
1599221400000|2020-09-04 12:10:00|5283|5280|5275.4|5272.4|5283.4|5280.4|5272.6|5269.6|0
1599221700000|2020-09-04 12:15:00|5276.1|5273.1|5275.3|5272.3|5278.3|5275.3|5273.7|5270.7|0
1599222000000|2020-09-04 12:20:00|5275.2|5272.2|5288.4|5285.4|5288.6|5285.6|5274|5271|0
1599222300000|2020-09-04 12:25:00|5289.4|5286.4|5286.6|5283.6|5291.6|5288.6|5284.7|5281.7|0
1599222600000|2020-09-04 12:30:00|5286.8|5283.8|5303|5300|5303|5300|5274.4|5271.4|0
1599222900000|2020-09-04 12:35:00|5303.4|5300.4|5299|5296|5303.8|5300.8|5291.2|5288.2|0
1599223200000|2020-09-04 12:40:00|5298.9|5295.9|5326.2|5323.2|5326.2|5323.2|5297.8|5294.8|0
1599223500000|2020-09-04 12:45:00|5326.3|5323.3|5358|5355|5358.1|5355.1|5325.6|5322.6|0
1599223800000|2020-09-04 12:50:00|5357.9|5354.9|5346.6|5343.6|5357.9|5354.9|5342.4|5339.4|0
1599224100000|2020-09-04 12:55:00|5346.5|5343.5|5332.9|5329.9|5346.5|5343.5|5326.4|5323.4|0
1599224400000|2020-09-04 13:00:00|5332.3|5329.3|5350|5347|5350.2|5347.2|5327.2|5324.2|0
1599224700000|2020-09-04 13:05:00|5350.9|5347.9|5356.1|5353.1|5357.8|5354.8|5345|5342|0
1599225000000|2020-09-04 13:10:00|5355.9|5352.9|5353.9|5350.9|5356|5353|5343.8|5340.8|0
1599225300000|2020-09-04 13:15:00|5354|5351|5382.4|5379.4|5382.4|5379.4|5354|5351|0
1599225600000|2020-09-04 13:20:00|5382.7|5379.7|5399.6|5396.6|5401.3|5398.3|5381.3|5378.3|0
1599225900000|2020-09-04 13:25:00|5399.5|5396.5|5352.8|5349.8|5399.7|5396.7|5352.8|5349.8|0
1599226200000|2020-09-04 13:30:00|5353.4|5350.4|5442.1|5440.3|5462.2|5460.4|5345.4|5343.6|0
1599226500000|2020-09-04 13:35:00|5442.2|5440.4|5424.4|5422.6|5469.4|5467.6|5421.4|5419.6|0
1599226800000|2020-09-04 13:40:00|5423.6|5421.8|5340.5|5338.7|5438|5436.2|5330.3|5328.5|0
1599227100000|2020-09-04 13:45:00|5340|5338.2|5283.9|5282.1|5347.1|5345.3|5261.3|5259.5|0
1599227400000|2020-09-04 13:50:00|5284|5282.2|5245|5243.2|5313.1|5311.3|5240.4|5238.6|0
1599227700000|2020-09-04 13:55:00|5244.4|5242.6|5247.8|5246|5256.8|5255|5217.3|5215.5|0
1599228000000|2020-09-04 14:00:00|5247.6|5245.8|5289.7|5287.9|5301.2|5299.4|5233.3|5231.5|0
1599228300000|2020-09-04 14:05:00|5289.5|5287.7|5267.3|5265.5|5289.5|5287.7|5260.8|5259|0
1599228600000|2020-09-04 14:10:00|5268|5266.2|5211.8|5210|5276.1|5274.3|5208.5|5206.7|0
1599228900000|2020-09-04 14:15:00|5211.9|5210.1|5185.2|5183.4|5230.5|5228.7|5184.7|5182.9|0
1599229200000|2020-09-04 14:20:00|5185.6|5183.8|5194.7|5192.9|5233.2|5231.4|5182.8|5181|0
1599229500000|2020-09-04 14:25:00|5194.6|5192.8|5162.2|5160.4|5205.9|5204.1|5162.1|5160.3|0
1599229800000|2020-09-04 14:30:00|5162.6|5160.8|5135.5|5133.7|5180.2|5178.4|5135.5|5133.7|0
1599230100000|2020-09-04 14:35:00|5135.3|5133.5|5120|5118.2|5148.9|5147.1|5087.5|5085.7|0
1599230400000|2020-09-04 14:40:00|5119.7|5117.9|5036.4|5034.6|5119.7|5117.9|5035.8|5034|0
1599230700000|2020-09-04 14:45:00|5036.3|5034.5|5114.7|5112.9|5117.9|5116.1|5035.8|5034|0
1599231000000|2020-09-04 14:50:00|5114.4|5112.6|5124.8|5123|5125.1|5123.3|5092.5|5090.7|0
1599231300000|2020-09-04 14:55:00|5125|5123.2|5154.9|5153.1|5171.2|5169.4|5120.1|5118.3|0
1599231600000|2020-09-04 15:00:00|5155.1|5153.3|5131.8|5130|5155.3|5153.5|5105.9|5104.1|0
1599231900000|2020-09-04 15:05:00|5131.9|5130.1|5112.1|5110.3|5135.1|5133.3|5107.3|5105.5|0
1599232200000|2020-09-04 15:10:00|5110|5108.2|5156.7|5154.9|5157.9|5156.1|5109|5107.2|0
1599232500000|2020-09-04 15:15:00|5156.5|5154.7|5149.6|5147.8|5159.6|5157.8|5126.9|5125.1|0
1599232800000|2020-09-04 15:20:00|5149.7|5147.9|5126.9|5125.1|5155.9|5154.1|5126.2|5124.4|0
1599233100000|2020-09-04 15:25:00|5126.8|5125|5117.1|5115.3|5129.8|5128|5094.8|5093|0
1599233400000|2020-09-04 15:30:00|5117.3|5115.5|5156.2|5154.4|5156.3|5154.5|5114.4|5112.6|0
1599233700000|2020-09-04 15:35:00|5156.5|5154.7|5190.9|5189.1|5191.9|5190.1|5149.5|5147.7|0
1599234000000|2020-09-04 15:40:00|5190.6|5188.8|5159.2|5157.4|5193.9|5192.1|5159.2|5157.4|0
1599234300000|2020-09-04 15:45:00|5159.6|5157.8|5189.9|5188.1|5194|5192.2|5159.3|5157.5|0
1599234600000|2020-09-04 15:50:00|5189.5|5187.7|5241|5239.2|5241.3|5239.5|5186.2|5184.4|0
1599234900000|2020-09-04 15:55:00|5240.2|5238.4|5250.7|5248.9|5252.5|5250.7|5217.5|5215.7|0
1599235200000|2020-09-04 16:00:00|5250.9|5249.1|5250.2|5248.4|5266.7|5264.9|5247|5245.2|0
1599235500000|2020-09-04 16:05:00|5250|5248.2|5221.8|5220|5257.7|5255.9|5221.5|5219.7|0
1599235800000|2020-09-04 16:10:00|5222.1|5220.3|5234.6|5232.8|5245.4|5243.6|5218.5|5216.7|0
1599236100000|2020-09-04 16:15:00|5235.6|5233.8|5224.2|5222.4|5243.7|5241.9|5217.1|5215.3|0
1599236400000|2020-09-04 16:20:00|5224.3|5222.5|5256.2|5254.4|5256.5|5254.7|5224.3|5222.5|0
1599236700000|2020-09-04 16:25:00|5256.9|5255.1|5292.9|5291.1|5294.7|5292.9|5248.6|5246.8|0
1599237000000|2020-09-04 16:30:00|5293|5291.2|5311.7|5309.9|5312.2|5310.4|5276.1|5274.3|0
1599237300000|2020-09-04 16:35:00|5311.6|5309.8|5293.3|5291.5|5331.2|5329.4|5291.7|5289.9|0
1599237600000|2020-09-04 16:40:00|5291.2|5289.4|5288.1|5286.3|5308.8|5307|5280.3|5278.5|0
1599237900000|2020-09-04 16:45:00|5287.7|5285.9|5267.9|5266.1|5290.3|5288.5|5267.9|5266.1|0
1599238200000|2020-09-04 16:50:00|5268.6|5266.8|5264.5|5262.7|5273.4|5271.6|5241.1|5239.3|0
1599238500000|2020-09-04 16:55:00|5264.7|5262.9|5280.3|5278.5|5285.6|5283.8|5255.5|5253.7|0
1599238800000|2020-09-04 17:00:00|5280.4|5278.6|5232.5|5230.7|5280.4|5278.6|5232.5|5230.7|0
1599239100000|2020-09-04 17:05:00|5232.3|5230.5|5243.4|5241.6|5246.6|5244.8|5222.2|5220.4|0
1599239400000|2020-09-04 17:10:00|5243.3|5241.5|5240.5|5238.7|5252.5|5250.7|5225.4|5223.6|0
1599239700000|2020-09-04 17:15:00|5239.6|5237.8|5193.2|5191.4|5239.6|5237.8|5193|5191.2|0
1599240000000|2020-09-04 17:20:00|5193.4|5191.6|5214.4|5212.6|5222.9|5221.1|5193.2|5191.4|0
1599240300000|2020-09-04 17:25:00|5213.8|5212|5217.4|5215.6|5232.3|5230.5|5213.4|5211.6|0
1599240600000|2020-09-04 17:30:00|5216|5214.2|5212.5|5210.7|5216.9|5215.1|5204.1|5202.3|0
1599240900000|2020-09-04 17:35:00|5213|5211.2|5244.8|5243|5249.6|5247.8|5211.6|5209.8|0
1599241200000|2020-09-04 17:40:00|5245.4|5243.6|5241.9|5240.1|5251.8|5250|5236.3|5234.5|0
1599241500000|2020-09-04 17:45:00|5240.8|5239|5243.9|5242.1|5258.8|5257|5239.8|5238|0
1599241800000|2020-09-04 17:50:00|5244|5242.2|5247|5245.2|5247|5245.2|5226.2|5224.4|0
1599242100000|2020-09-04 17:55:00|5247.1|5245.3|5251.4|5249.6|5258.1|5256.3|5242.1|5240.3|0
1599242400000|2020-09-04 18:00:00|5250.9|5249.1|5250|5248.2|5260.3|5258.5|5244.6|5242.8|0
1599242700000|2020-09-04 18:05:00|5250.1|5248.3|5249.5|5247.7|5262.3|5260.5|5242.2|5240.4|0
1599243000000|2020-09-04 18:10:00|5248.4|5246.6|5239.1|5237.3|5252.1|5250.3|5238.8|5237|0
1599243300000|2020-09-04 18:15:00|5239.4|5237.6|5257.7|5255.9|5264.8|5263|5239.2|5237.4|0
1599243600000|2020-09-04 18:20:00|5258|5256.2|5265.6|5263.8|5269.5|5267.7|5250.6|5248.8|0
1599243900000|2020-09-04 18:25:00|5266.2|5264.4|5280.6|5278.8|5283.9|5282.1|5264.4|5262.6|0
1599244200000|2020-09-04 18:30:00|5280.7|5278.9|5284.1|5282.3|5286.5|5284.7|5266.9|5265.1|0
1599244500000|2020-09-04 18:35:00|5284.4|5282.6|5316.9|5315.1|5319.9|5318.1|5284.4|5282.6|0
1599244800000|2020-09-04 18:40:00|5317.1|5315.3|5323.2|5321.4|5331.2|5329.4|5315.6|5313.8|0
1599245100000|2020-09-04 18:45:00|5323|5321.2|5325.5|5323.7|5350.1|5348.3|5322.9|5321.1|0
1599245400000|2020-09-04 18:50:00|5326|5324.2|5332.3|5330.5|5336.7|5334.9|5318.9|5317.1|0
1599245700000|2020-09-04 18:55:00|5332.8|5331|5362.5|5360.7|5366.4|5364.6|5332.8|5331|0
1599246000000|2020-09-04 19:00:00|5363.6|5361.8|5355.3|5353.5|5363.6|5361.8|5338.7|5336.9|0
1599246300000|2020-09-04 19:05:00|5354.5|5352.7|5373|5371.2|5373.5|5371.7|5348.1|5346.3|0
1599246600000|2020-09-04 19:10:00|5372.8|5371|5341.6|5339.8|5372.8|5371|5340.4|5338.6|0
1599246900000|2020-09-04 19:15:00|5341.7|5339.9|5370.8|5369|5378.1|5376.3|5341|5339.2|0
1599247200000|2020-09-04 19:20:00|5368.8|5367|5393.5|5391.7|5395.9|5394.1|5368.8|5367|0
1599247500000|2020-09-04 19:25:00|5394|5392.2|5395.3|5393.5|5405.4|5403.6|5374.7|5372.9|0
1599247800000|2020-09-04 19:30:00|5395.4|5393.6|5374|5372.2|5396.4|5394.6|5367.8|5366|0
1599248100000|2020-09-04 19:35:00|5374.2|5372.4|5356.8|5355|5380.3|5378.5|5337.5|5335.7|0
1599248400000|2020-09-04 19:40:00|5357.6|5355.8|5353.3|5351.5|5363.5|5361.7|5342.5|5340.7|0
1599248700000|2020-09-04 19:45:00|5352.7|5350.9|5356.1|5354.3|5380.2|5378.4|5350.5|5348.7|0
1599249000000|2020-09-04 19:50:00|5354.7|5352.9|5365.9|5364.1|5371.1|5369.3|5354.5|5352.7|0
1599249300000|2020-09-04 19:55:00|5365.5|5363.7|5349.1|5347.3|5365.5|5363.7|5348.9|5347.1|0
1599249600000|2020-09-04 20:00:00|5349.7|5346.7|5330.7|5327.7|5349.9|5346.9|5328.1|5325.1|0
1599249900000|2020-09-04 20:05:00|5329.9|5326.9|5330.4|5327.4|5341.5|5338.5|5328.2|5325.2|0
1599250200000|2020-09-04 20:10:00|5329.7|5326.7|5317.4|5314.4|5329.7|5326.7|5316|5313|0
1599250500000|2020-09-04 20:15:00|5319.4|5316.4|5313.9|5310.9|5320|5317|5313.1|5310.1|0
1599250800000|2020-09-04 20:20:00|5313.7|5310.7|5322|5319|5323.3|5320.3|5313.6|5310.6|0
1599251100000|2020-09-04 20:25:00|5321.8|5318.8|5324.9|5321.9|5325.4|5322.4|5321.8|5318.8|0
1599251400000|2020-09-04 20:30:00|5323.5|5320.5|5318.2|5315.2|5323.5|5320.5|5315.5|5312.5|0
1599251700000|2020-09-04 20:35:00|5318.4|5315.4|5318.9|5315.9|5322.5|5319.5|5317.7|5314.7|0
1599252000000|2020-09-04 20:40:00|5318.7|5315.7|5324.3|5321.3|5324.3|5321.3|5318.3|5315.3|0
1599252300000|2020-09-04 20:45:00|5323.6|5320.6|5326.9|5323.9|5327.1|5324.1|5323.6|5320.6|0
1599252600000|2020-09-04 20:50:00|5326.2|5323.2|5327.1|5324.1|5328.7|5325.7|5326|5323|0
1599252900000|2020-09-04 20:55:00|5327.2|5324.2|5326.4|5323.4|5328.4|5325.4|5325.5|5322.5|0
1599429600000|2020-09-06 22:00:00|5294.9|5289.9|5295.3|5290.3|5306.7|5301.7|5292.8|5287.8|0
1599429900000|2020-09-06 22:05:00|5295.6|5290.6|5264.5|5259.5|5297.8|5292.8|5255.8|5250.8|0
1599430200000|2020-09-06 22:10:00|5264.7|5259.7|5259.4|5254.4|5279.6|5274.6|5250.7|5245.7|0
1599430500000|2020-09-06 22:15:00|5259.5|5254.5|5234.7|5229.7|5259.5|5254.5|5220.3|5215.3|0
1599430800000|2020-09-06 22:20:00|5233.5|5228.5|5256|5251|5258.8|5253.8|5233.5|5228.5|0
1599431100000|2020-09-06 22:25:00|5255.9|5250.9|5258.4|5253.4|5261.2|5256.2|5246.4|5241.4|0
1599431400000|2020-09-06 22:30:00|5258.5|5253.5|5270.2|5265.2|5272.3|5267.3|5257.3|5252.3|0
1599431700000|2020-09-06 22:35:00|5270.3|5265.3|5264.4|5259.4|5271.1|5266.1|5258|5253|0
1599432000000|2020-09-06 22:40:00|5263.7|5258.7|5262.7|5257.7|5273.2|5268.2|5257.5|5252.5|0
1599432300000|2020-09-06 22:45:00|5262.6|5257.6|5273.2|5268.2|5275|5270|5257.1|5252.1|0
1599432600000|2020-09-06 22:50:00|5272.8|5267.8|5271.7|5266.7|5275.6|5270.6|5268.7|5263.7|0
1599432900000|2020-09-06 22:55:00|5271.8|5266.8|5267.4|5262.4|5272|5267|5264.2|5259.2|0
1599433200000|2020-09-06 23:00:00|5268.6|5263.6|5278.1|5273.1|5284.8|5279.8|5268.5|5263.5|0
1599433500000|2020-09-06 23:05:00|5278.3|5273.3|5284.8|5279.8|5289.9|5284.9|5277.4|5272.4|0
1599433800000|2020-09-06 23:10:00|5284.9|5279.9|5284.6|5279.6|5288.3|5283.3|5281.2|5276.2|0
1599434100000|2020-09-06 23:15:00|5284.5|5279.5|5272.3|5267.3|5285.2|5280.2|5270.8|5265.8|0
1599434400000|2020-09-06 23:20:00|5272.6|5267.6|5268.6|5263.6|5277|5272|5266.2|5261.2|0
1599434700000|2020-09-06 23:25:00|5268.8|5263.8|5272.1|5267.1|5279.4|5274.4|5261.1|5256.1|0
1599435000000|2020-09-06 23:30:00|5272.7|5267.7|5288.5|5283.5|5293.3|5288.3|5271.8|5266.8|0
1599435300000|2020-09-06 23:35:00|5288.4|5283.4|5286.5|5281.5|5288.4|5283.4|5282.4|5277.4|0
1599435600000|2020-09-06 23:40:00|5286.3|5281.3|5287.2|5282.2|5291.9|5286.9|5285.9|5280.9|0
1599435900000|2020-09-06 23:45:00|5287.1|5282.1|5275|5270|5287.1|5282.1|5274.1|5269.1|0
1599436200000|2020-09-06 23:50:00|5274|5269|5272|5267|5282.9|5277.9|5267.8|5262.8|0
1599436500000|2020-09-06 23:55:00|5272.1|5267.1|5268.4|5263.4|5280.9|5275.9|5262.2|5257.2|0
1599436800000|2020-09-07 00:00:00|5268.5|5263.5|5272.4|5267.4|5274.7|5269.7|5267.1|5262.1|0
1599437100000|2020-09-07 00:05:00|5272.5|5267.5|5268.6|5263.6|5275.6|5270.6|5264.5|5259.5|0
1599437400000|2020-09-07 00:10:00|5268.1|5263.1|5250.1|5245.1|5268.1|5263.1|5248.6|5243.6|0
1599437700000|2020-09-07 00:15:00|5250.3|5245.3|5256.2|5251.2|5259.6|5254.6|5250.3|5245.3|0
1599438000000|2020-09-07 00:20:00|5256.1|5251.1|5260.6|5255.6|5262.4|5257.4|5256.1|5251.1|0
1599438300000|2020-09-07 00:25:00|5260.3|5255.3|5263.8|5258.8|5268.5|5263.5|5260.3|5255.3|0
1599438600000|2020-09-07 00:30:00|5263.9|5258.9|5282.8|5277.8|5283.6|5278.6|5263.6|5258.6|0
1599438900000|2020-09-07 00:35:00|5282.9|5277.9|5278.8|5273.8|5289|5284|5278.6|5273.6|0
1599439200000|2020-09-07 00:40:00|5279.2|5274.2|5285.6|5280.6|5289.5|5284.5|5279.2|5274.2|0
1599439500000|2020-09-07 00:45:00|5285.7|5280.7|5294.3|5289.3|5297.2|5292.2|5285.7|5280.7|0
1599439800000|2020-09-07 00:50:00|5294.2|5289.2|5288.7|5283.7|5295|5290|5286.9|5281.9|0
1599440100000|2020-09-07 00:55:00|5288.6|5283.6|5283.6|5278.6|5289.6|5284.6|5278.2|5273.2|0
1599440400000|2020-09-07 01:00:00|5283.9|5278.9|5291.5|5286.5|5294.6|5289.6|5283.4|5278.4|0
1599440700000|2020-09-07 01:05:00|5291.6|5286.6|5288.3|5283.3|5297.7|5292.7|5286.9|5281.9|0
1599441000000|2020-09-07 01:10:00|5288.6|5283.6|5284.6|5279.6|5292.7|5287.7|5280.6|5275.6|0
1599441300000|2020-09-07 01:15:00|5284.8|5279.8|5274.8|5269.8|5288.7|5283.7|5274|5269|0
1599441600000|2020-09-07 01:20:00|5274.6|5269.6|5281.9|5276.9|5282.2|5277.2|5273|5268|0
1599441900000|2020-09-07 01:25:00|5282|5277|5287.5|5282.5|5288|5283|5278.2|5273.2|0
1599442200000|2020-09-07 01:30:00|5287.6|5282.6|5292.2|5287.2|5295.3|5290.3|5287|5282|0
1599442500000|2020-09-07 01:35:00|5292.3|5287.3|5294.5|5289.5|5295.8|5290.8|5288|5283|0
1599442800000|2020-09-07 01:40:00|5294.8|5289.8|5290.7|5285.7|5296.1|5291.1|5290.2|5285.2|0
1599443100000|2020-09-07 01:45:00|5290.8|5285.8|5292.5|5287.5|5295.2|5290.2|5290.8|5285.8|0
1599443400000|2020-09-07 01:50:00|5292.6|5287.6|5286.5|5281.5|5294.1|5289.1|5285|5280|0
1599443700000|2020-09-07 01:55:00|5286.4|5281.4|5283.9|5278.9|5287.3|5282.3|5281.1|5276.1|0
1599444000000|2020-09-07 02:00:00|5284.9|5279.9|5280.6|5275.6|5288.3|5283.3|5277.6|5272.6|0
1599444300000|2020-09-07 02:05:00|5280.5|5275.5|5276.4|5271.4|5283.2|5278.2|5276.2|5271.2|0
1599444600000|2020-09-07 02:10:00|5276.7|5271.7|5271.9|5266.9|5281.4|5276.4|5268.6|5263.6|0
1599444900000|2020-09-07 02:15:00|5271.8|5266.8|5267|5262|5275.4|5270.4|5267|5262|0
1599445200000|2020-09-07 02:20:00|5267.2|5262.2|5271.4|5266.4|5271.8|5266.8|5264.7|5259.7|0
1599445500000|2020-09-07 02:25:00|5271.3|5266.3|5278.3|5273.3|5279.3|5274.3|5271.2|5266.2|0
1599445800000|2020-09-07 02:30:00|5277.1|5272.1|5278|5273|5280.6|5275.6|5275.5|5270.5|0
1599446100000|2020-09-07 02:35:00|5278.2|5273.2|5285.2|5280.2|5285.2|5280.2|5275.9|5270.9|0
1599446400000|2020-09-07 02:40:00|5285|5280|5283.1|5278.1|5287.1|5282.1|5283.1|5278.1|0
1599446700000|2020-09-07 02:45:00|5282.9|5277.9|5288.3|5283.3|5290.4|5285.4|5281.5|5276.5|0
1599447000000|2020-09-07 02:50:00|5287.9|5282.9|5290.5|5285.5|5291.3|5286.3|5286.3|5281.3|0
1599447300000|2020-09-07 02:55:00|5290.8|5285.8|5289.8|5284.8|5292.1|5287.1|5286.9|5281.9|0
1599447600000|2020-09-07 03:00:00|5290.1|5285.1|5289.3|5284.3|5290.9|5285.9|5284.3|5279.3|0
1599447900000|2020-09-07 03:05:00|5289.1|5284.1|5288.8|5283.8|5290.7|5285.7|5287.8|5282.8|0
1599448200000|2020-09-07 03:10:00|5288.6|5283.6|5283.6|5278.6|5289.6|5284.6|5282.9|5277.9|0
1599448500000|2020-09-07 03:15:00|5283.5|5278.5|5291|5286|5291.4|5286.4|5283.5|5278.5|0
1599448800000|2020-09-07 03:20:00|5290.9|5285.9|5288.3|5283.3|5291.1|5286.1|5287.3|5282.3|0
1599449100000|2020-09-07 03:25:00|5288.5|5283.5|5286.3|5281.3|5289.9|5284.9|5285.4|5280.4|0
1599449400000|2020-09-07 03:30:00|5286.2|5281.2|5288.7|5283.7|5288.9|5283.9|5281.9|5276.9|0
1599449700000|2020-09-07 03:35:00|5288.8|5283.8|5286.9|5281.9|5289.4|5284.4|5285.9|5280.9|0
1599450000000|2020-09-07 03:40:00|5287|5282|5289.6|5284.6|5290.6|5285.6|5285.4|5280.4|0
1599450300000|2020-09-07 03:45:00|5289.5|5284.5|5289.5|5284.5|5289.7|5284.7|5287.8|5282.8|0
1599450600000|2020-09-07 03:50:00|5289.4|5284.4|5286.2|5281.2|5289.5|5284.5|5286.2|5281.2|0
1599450900000|2020-09-07 03:55:00|5286.3|5281.3|5289.2|5284.2|5291.3|5286.3|5285.4|5280.4|0
1599451200000|2020-09-07 04:00:00|5289.3|5284.3|5286.4|5281.4|5290.2|5285.2|5286|5281|0
1599451500000|2020-09-07 04:05:00|5286.1|5281.1|5279.2|5274.2|5286.1|5281.1|5272.2|5267.2|0
1599451800000|2020-09-07 04:10:00|5279.3|5274.3|5272.1|5267.1|5280.6|5275.6|5268|5263|0
1599452100000|2020-09-07 04:15:00|5271.9|5266.9|5272.6|5267.6|5275.2|5270.2|5268.1|5263.1|0
1599452400000|2020-09-07 04:20:00|5272.8|5267.8|5275.8|5270.8|5276|5271|5271.3|5266.3|0
1599452700000|2020-09-07 04:25:00|5275.9|5270.9|5277.6|5272.6|5277.9|5272.9|5272.6|5267.6|0
1599453000000|2020-09-07 04:30:00|5277.8|5272.8|5282.3|5277.3|5282.3|5277.3|5277.1|5272.1|0
1599453300000|2020-09-07 04:35:00|5282.2|5277.2|5282.2|5277.2|5283.7|5278.7|5278.6|5273.6|0
1599453600000|2020-09-07 04:40:00|5282.3|5277.3|5280.8|5275.8|5282.9|5277.9|5278.3|5273.3|0
1599453900000|2020-09-07 04:45:00|5280.6|5275.6|5273.2|5268.2|5281.6|5276.6|5272|5267|0
1599454200000|2020-09-07 04:50:00|5273.3|5268.3|5270.1|5265.1|5275.6|5270.6|5267.8|5262.8|0
1599454500000|2020-09-07 04:55:00|5269.8|5264.8|5271.7|5266.7|5276.5|5271.5|5269.7|5264.7|0
1599454800000|2020-09-07 05:00:00|5271.8|5266.8|5271.2|5266.2|5272.7|5267.7|5266.9|5261.9|0
1599455100000|2020-09-07 05:05:00|5271.3|5266.3|5272.1|5267.1|5274.9|5269.9|5271.3|5266.3|0
1599455400000|2020-09-07 05:10:00|5272|5267|5272.4|5267.4|5273.3|5268.3|5270.5|5265.5|0
1599455700000|2020-09-07 05:15:00|5272.5|5267.5|5267.9|5262.9|5272.6|5267.6|5266.5|5261.5|0
1599456000000|2020-09-07 05:20:00|5267.8|5262.8|5260.1|5255.1|5270.9|5265.9|5257.6|5252.6|0
1599456300000|2020-09-07 05:25:00|5260.2|5255.2|5262|5257|5263.2|5258.2|5257.9|5252.9|0
1599456600000|2020-09-07 05:30:00|5262.1|5257.1|5269.5|5264.5|5272.5|5267.5|5261.9|5256.9|0
1599456900000|2020-09-07 05:35:00|5271|5266|5267.6|5262.6|5272.1|5267.1|5264|5259|0
1599457200000|2020-09-07 05:40:00|5267.8|5262.8|5265.9|5260.9|5270.9|5265.9|5261.7|5256.7|0
1599457500000|2020-09-07 05:45:00|5266.1|5261.1|5268.1|5263.1|5270.4|5265.4|5258.9|5253.9|0
1599457800000|2020-09-07 05:50:00|5268.3|5263.3|5266.7|5261.7|5271.5|5266.5|5264.2|5259.2|0
1599458100000|2020-09-07 05:55:00|5266.6|5261.6|5266.1|5261.1|5267|5262|5259.3|5254.3|0
1599458400000|2020-09-07 06:00:00|5266.3|5261.3|5275.3|5270.3|5279|5274|5265.8|5260.8|0
1599458700000|2020-09-07 06:05:00|5275.4|5270.4|5260.7|5255.7|5276.6|5271.6|5250.6|5245.6|0
1599459000000|2020-09-07 06:10:00|5260.8|5255.8|5261.9|5256.9|5268.9|5263.9|5260.1|5255.1|0
1599459300000|2020-09-07 06:15:00|5261.7|5256.7|5262.6|5257.6|5266.5|5261.5|5256.5|5251.5|0
1599459600000|2020-09-07 06:20:00|5262.9|5257.9|5258.7|5253.7|5265.7|5260.7|5257.2|5252.2|0
1599459900000|2020-09-07 06:25:00|5258.8|5253.8|5252.6|5247.6|5261|5256|5252.2|5247.2|0
1599460200000|2020-09-07 06:30:00|5252.7|5247.7|5261.5|5256.5|5263.1|5258.1|5250|5245|0
1599460500000|2020-09-07 06:35:00|5261.6|5256.6|5256.1|5251.1|5261.6|5256.6|5250.2|5245.2|0
1599460800000|2020-09-07 06:40:00|5256.3|5251.3|5258.2|5253.2|5258.3|5253.3|5251.6|5246.6|0
1599461100000|2020-09-07 06:45:00|5258.4|5253.4|5254.4|5249.4|5259.9|5254.9|5251.7|5246.7|0
1599461400000|2020-09-07 06:50:00|5254.8|5249.8|5252.2|5247.2|5254.8|5249.8|5247.3|5242.3|0
1599461700000|2020-09-07 06:55:00|5251.6|5246.6|5251.5|5246.5|5252.6|5247.6|5247.8|5242.8|0
1599462000000|2020-09-07 07:00:00|5251.4|5246.4|5256.1|5251.1|5257.7|5252.7|5247|5242|0
1599462300000|2020-09-07 07:05:00|5255.9|5250.9|5264.6|5259.6|5266.1|5261.1|5255.9|5250.9|0
1599462600000|2020-09-07 07:10:00|5264.9|5259.9|5267.4|5262.4|5273.4|5268.4|5263|5258|0
1599462900000|2020-09-07 07:15:00|5267.6|5262.6|5269.4|5264.4|5269.9|5264.9|5253.7|5248.7|0
1599463200000|2020-09-07 07:20:00|5269.3|5264.3|5273.7|5268.7|5280.8|5275.8|5267.2|5262.2|0
1599463500000|2020-09-07 07:25:00|5274.1|5269.1|5273.2|5268.2|5276.8|5271.8|5270.8|5265.8|0
1599463800000|2020-09-07 07:30:00|5272.7|5267.7|5262.9|5257.9|5280.1|5275.1|5261.8|5256.8|0
1599464100000|2020-09-07 07:35:00|5263.3|5258.3|5250.7|5245.7|5263.3|5258.3|5246.8|5241.8|0
1599464400000|2020-09-07 07:40:00|5251.1|5246.1|5247.7|5242.7|5256.1|5251.1|5244.8|5239.8|0
1599464700000|2020-09-07 07:45:00|5247.2|5242.2|5242.7|5237.7|5251.5|5246.5|5241.6|5236.6|0
1599465000000|2020-09-07 07:50:00|5242.8|5237.8|5234.7|5229.7|5244.7|5239.7|5234.7|5229.7|0
1599465300000|2020-09-07 07:55:00|5234.5|5229.5|5238.1|5233.1|5238.1|5233.1|5225.9|5220.9|0
1599465600000|2020-09-07 08:00:00|5239.3|5234.3|5239.8|5234.8|5271.3|5266.3|5208.5|5205.5|0
1599465900000|2020-09-07 08:05:00|5239.4|5234.4|5243.3|5238.3|5246.2|5241.2|5238.2|5233.2|0
1599466200000|2020-09-07 08:10:00|5243.7|5238.7|5244.2|5239.2|5246.3|5241.3|5242.8|5237.8|0
1599466500000|2020-09-07 08:15:00|5244.3|5239.3|5242.3|5237.3|5245.4|5240.4|5238.4|5233.4|0
1599466800000|2020-09-07 08:20:00|5242.1|5237.1|5247.5|5242.5|5248.7|5243.7|5241.1|5236.1|0
1599467100000|2020-09-07 08:25:00|5247.3|5242.3|5245.2|5240.2|5249.1|5244.1|5244.8|5239.8|0
1599467400000|2020-09-07 08:30:00|5244.8|5239.8|5244.8|5239.8|5251|5246|5244.4|5239.4|0
1599467700000|2020-09-07 08:35:00|5244.4|5239.4|5250.2|5245.2|5250.6|5245.6|5243.5|5238.5|0
1599468000000|2020-09-07 08:40:00|5250.4|5245.4|5241.8|5236.8|5250.4|5245.4|5241.4|5236.4|0
1599468300000|2020-09-07 08:45:00|5242.1|5237.1|5243.7|5238.7|5244.1|5239.1|5240.6|5235.6|0
1599468600000|2020-09-07 08:50:00|5243.9|5238.9|5239.3|5234.3|5243.9|5238.9|5235.9|5230.9|0
1599468900000|2020-09-07 08:55:00|5239.7|5234.7|5238.2|5233.2|5240.9|5235.9|5236.6|5231.6|0
1599469200000|2020-09-07 09:00:00|5238.5|5233.5|5236|5231|5240.1|5235.1|5234.9|5229.9|0
1599469500000|2020-09-07 09:05:00|5235.8|5230.8|5238.9|5233.9|5240.7|5235.7|5232.7|5227.7|0
1599469800000|2020-09-07 09:10:00|5239.1|5234.1|5240.6|5235.6|5241.2|5236.2|5236.8|5231.8|0
1599470100000|2020-09-07 09:15:00|5240.8|5235.8|5247.6|5242.6|5249.3|5244.3|5240.8|5235.8|0
1599470400000|2020-09-07 09:20:00|5247.4|5242.4|5247.4|5242.4|5248.5|5243.5|5245.5|5240.5|0
1599470700000|2020-09-07 09:25:00|5247.8|5242.8|5242.8|5237.8|5247.8|5242.8|5242|5237|0
1599471000000|2020-09-07 09:30:00|5242.4|5237.4|5245.1|5240.1|5245.5|5240.5|5242|5237|0
1599471300000|2020-09-07 09:35:00|5244.7|5239.7|5246.1|5241.1|5249.2|5244.2|5244.3|5239.3|0
1599471600000|2020-09-07 09:40:00|5246.3|5241.3|5245.7|5240.7|5248.4|5243.4|5243.2|5238.2|0
1599471900000|2020-09-07 09:45:00|5246.3|5241.3|5243|5238|5248.8|5243.8|5243|5238|0
1599472200000|2020-09-07 09:50:00|5243.2|5238.2|5242.2|5237.2|5244.2|5239.2|5241.7|5236.7|0
1599472500000|2020-09-07 09:55:00|5242.4|5237.4|5239.9|5234.9|5243.8|5238.8|5237.2|5232.2|0
1599472800000|2020-09-07 10:00:00|5239.5|5234.5|5237.9|5232.9|5239.9|5234.9|5236.1|5231.1|0
1599473100000|2020-09-07 10:05:00|5238.3|5233.3|5243.1|5238.1|5243.3|5238.3|5236.3|5231.3|0
1599473400000|2020-09-07 10:10:00|5242.5|5237.5|5244.1|5239.1|5245.6|5240.6|5242.5|5237.5|0
1599473700000|2020-09-07 10:15:00|5243.3|5238.3|5244.1|5239.1|5244.9|5239.9|5242.2|5237.2|0
1599474000000|2020-09-07 10:20:00|5244.5|5239.5|5244.5|5239.5|5246.8|5241.8|5244.3|5239.3|0
1599474300000|2020-09-07 10:25:00|5244.7|5239.7|5245.3|5240.3|5245.7|5240.7|5242.2|5237.2|0
1599474600000|2020-09-07 10:30:00|5245.7|5240.7|5247.3|5242.3|5248.4|5243.4|5245.7|5240.7|0
1599474900000|2020-09-07 10:35:00|5247.1|5242.1|5245|5240|5248.4|5243.4|5244.6|5239.6|0
1599475200000|2020-09-07 10:40:00|5244.8|5239.8|5248.1|5243.1|5249.6|5244.6|5244.8|5239.8|0
1599475500000|2020-09-07 10:45:00|5248.4|5243.4|5251.4|5246.4|5252|5247|5248.4|5243.4|0
1599475800000|2020-09-07 10:50:00|5251.2|5246.2|5249.2|5244.2|5253.2|5248.2|5249.2|5244.2|0
1599476100000|2020-09-07 10:55:00|5249.4|5244.4|5247.4|5242.4|5250.8|5245.8|5246|5241|0
1599476400000|2020-09-07 11:00:00|5247.7|5242.7|5243.9|5238.9|5249.4|5244.4|5243.5|5238.5|0
1599476700000|2020-09-07 11:05:00|5244.3|5239.3|5247.1|5242.1|5248.3|5243.3|5244.1|5239.1|0
1599477000000|2020-09-07 11:10:00|5247.3|5242.3|5250.4|5245.4|5251.4|5246.4|5247.3|5242.3|0
1599477300000|2020-09-07 11:15:00|5250.2|5245.2|5251.6|5246.6|5252.4|5247.4|5250.2|5245.2|0
1599477600000|2020-09-07 11:20:00|5251.4|5246.4|5253|5248|5253.4|5248.4|5251.1|5246.1|0
1599477900000|2020-09-07 11:25:00|5253.2|5248.2|5253.5|5248.5|5255.8|5250.8|5252.7|5247.7|0
1599478200000|2020-09-07 11:30:00|5254.1|5249.1|5254.7|5249.7|5255.1|5250.1|5252.7|5247.7|0
1599478500000|2020-09-07 11:35:00|5255.1|5250.1|5260.5|5255.5|5260.5|5255.5|5254.3|5249.3|0
1599478800000|2020-09-07 11:40:00|5260.9|5255.9|5266.9|5261.9|5267.3|5262.3|5258.3|5253.3|0
1599479100000|2020-09-07 11:45:00|5266.6|5261.6|5264.9|5259.9|5268|5263|5263.8|5258.8|0
1599479400000|2020-09-07 11:50:00|5265.5|5260.5|5262|5257|5267.2|5262.2|5260.9|5255.9|0
1599479700000|2020-09-07 11:55:00|5261.6|5256.6|5262.4|5257.4|5263.1|5258.1|5259.6|5254.6|0
1599480000000|2020-09-07 12:00:00|5262.2|5257.2|5266.5|5261.5|5266.7|5261.7|5261.6|5256.6|0
1599480300000|2020-09-07 12:05:00|5266.7|5261.7|5264.8|5259.8|5266.7|5261.7|5264.8|5259.8|0
1599480600000|2020-09-07 12:10:00|5265|5260|5264.4|5259.4|5266.3|5261.3|5262.6|5257.6|0
1599480900000|2020-09-07 12:15:00|5264.6|5259.6|5261.5|5256.5|5265.6|5260.6|5261.3|5256.3|0
1599481200000|2020-09-07 12:20:00|5261.3|5256.3|5259.7|5254.7|5262.5|5257.5|5258.5|5253.5|0
1599481500000|2020-09-07 12:25:00|5259.5|5254.5|5260.1|5255.1|5260.9|5255.9|5257|5252|0
1599481800000|2020-09-07 12:30:00|5260.3|5255.3|5258.6|5253.6|5261.3|5256.3|5258.2|5253.2|0
1599482100000|2020-09-07 12:35:00|5258.8|5253.8|5258.4|5253.4|5259|5254|5256.7|5251.7|0
1599482400000|2020-09-07 12:40:00|5258.6|5253.6|5259.9|5254.9|5261.9|5256.9|5257.4|5252.4|0
1599482700000|2020-09-07 12:45:00|5259.7|5254.7|5260.8|5255.8|5262.6|5257.6|5259.5|5254.5|0
1599483000000|2020-09-07 12:50:00|5260.6|5255.6|5259.1|5254.1|5262.4|5257.4|5257.7|5252.7|0
1599483300000|2020-09-07 12:55:00|5258.9|5253.9|5260.1|5255.1|5262.8|5257.8|5257.9|5252.9|0
1599483600000|2020-09-07 13:00:00|5259.3|5254.3|5255|5250|5259.7|5254.7|5253.5|5248.5|0
1599483900000|2020-09-07 13:05:00|5254.8|5249.8|5257.7|5252.7|5257.9|5252.9|5254.8|5249.8|0
1599484200000|2020-09-07 13:10:00|5258.1|5253.1|5257.3|5252.3|5258.4|5253.4|5254.2|5249.2|0
1599484500000|2020-09-07 13:15:00|5257.5|5252.5|5257.7|5252.7|5258.1|5253.1|5256.2|5251.2|0
1599484800000|2020-09-07 13:20:00|5256.9|5251.9|5256.2|5251.2|5259.6|5254.6|5256.2|5251.2|0
1599485100000|2020-09-07 13:25:00|5256.5|5251.5|5259.5|5254.5|5259.5|5254.5|5255.4|5250.4|0
1599485400000|2020-09-07 13:30:00|5259.6|5254.6|5258.5|5253.5|5265.4|5260.4|5256.5|5251.5|0
1599485700000|2020-09-07 13:35:00|5259.4|5254.4|5264.3|5259.3|5265.5|5260.5|5257.7|5252.7|0
1599486000000|2020-09-07 13:40:00|5263.9|5258.9|5264|5259|5266.3|5261.3|5262.4|5257.4|0
1599486300000|2020-09-07 13:45:00|5264.3|5259.3|5270.1|5265.1|5271.2|5266.2|5260.9|5255.9|0
1599486600000|2020-09-07 13:50:00|5269.9|5264.9|5267.7|5262.7|5271|5266|5264.3|5259.3|0
1599486900000|2020-09-07 13:55:00|5267.5|5262.5|5263.8|5258.8|5268.4|5263.4|5261.9|5256.9|0
1599487200000|2020-09-07 14:00:00|5263.4|5258.4|5265.7|5260.7|5266.5|5261.5|5262.6|5257.6|0
1599487500000|2020-09-07 14:05:00|5265.9|5260.9|5273.3|5268.3|5274.5|5269.5|5264.2|5259.2|0
1599487800000|2020-09-07 14:10:00|5273.7|5268.7|5270.3|5265.3|5274.6|5269.6|5270.3|5265.3|0
1599488100000|2020-09-07 14:15:00|5269.9|5264.9|5271.4|5266.4|5272.2|5267.2|5269.9|5264.9|0
1599488400000|2020-09-07 14:20:00|5271|5266|5270.8|5265.8|5273.1|5268.1|5270.3|5265.3|0
1599488700000|2020-09-07 14:25:00|5271.2|5266.2|5277.2|5272.2|5277.6|5272.6|5271.2|5266.2|0
1599489000000|2020-09-07 14:30:00|5276.8|5271.8|5281|5276|5282|5277|5276|5271|0
1599489300000|2020-09-07 14:35:00|5281.4|5276.4|5278.2|5273.2|5282.2|5277.2|5277.4|5272.4|0
1599489600000|2020-09-07 14:40:00|5278|5273|5276.2|5271.2|5278.2|5273.2|5275.8|5270.8|0
1599489900000|2020-09-07 14:45:00|5276.6|5271.6|5278.1|5273.1|5278.1|5273.1|5276.6|5271.6|0
1599490200000|2020-09-07 14:50:00|5277.7|5272.7|5280.4|5275.4|5280.8|5275.8|5277.3|5272.3|0
1599490500000|2020-09-07 14:55:00|5280.6|5275.6|5279.6|5274.6|5281.1|5276.1|5278.4|5273.4|0
1599490800000|2020-09-07 15:00:00|5280.8|5275.8|5284.4|5279.4|5284.4|5279.4|5280|5275|0
1599491100000|2020-09-07 15:05:00|5284|5279|5282.5|5277.5|5284.4|5279.4|5282.5|5277.5|0
1599491400000|2020-09-07 15:10:00|5282.9|5277.9|5284|5279|5284|5279|5282.5|5277.5|0
1599491700000|2020-09-07 15:15:00|5283.6|5278.6|5284.5|5279.5|5285.3|5280.3|5282.8|5277.8|0
1599492000000|2020-09-07 15:20:00|5284.2|5279.2|5286.1|5281.1|5286.5|5281.5|5283.8|5278.8|0
1599492300000|2020-09-07 15:25:00|5286.5|5281.5|5279.8|5274.8|5286.5|5281.5|5279.7|5274.7|0
1599492600000|2020-09-07 15:30:00|5280.2|5275.2|5282.4|5277.4|5282.6|5277.6|5279.1|5274.1|0
1599492900000|2020-09-07 15:35:00|5282.6|5277.6|5285.7|5280.7|5287.2|5282.2|5279.9|5274.9|0
1599493200000|2020-09-07 15:40:00|5285.5|5280.5|5283|5278|5286.1|5281.1|5280.3|5275.3|0
1599493500000|2020-09-07 15:45:00|5283.3|5278.3|5287.4|5282.4|5287.9|5282.9|5282.6|5277.6|0
1599493800000|2020-09-07 15:50:00|5287.8|5282.8|5287.4|5282.4|5288|5283|5286|5281|0
1599494100000|2020-09-07 15:55:00|5287.6|5282.6|5285.9|5280.9|5288.2|5283.2|5285.5|5280.5|0
1599494400000|2020-09-07 16:00:00|5286.1|5281.1|5286.8|5281.8|5286.8|5281.8|5282.4|5277.4|0
1599494700000|2020-09-07 16:05:00|5286.9|5281.9|5288|5283|5288.4|5283.4|5285.6|5280.6|0
1599495000000|2020-09-07 16:10:00|5287.6|5282.6|5286.1|5281.1|5288.4|5283.4|5285.7|5280.7|0
1599495300000|2020-09-07 16:15:00|5286.4|5281.4|5286.9|5281.9|5286.9|5281.9|5284.9|5279.9|0
1599495600000|2020-09-07 16:20:00|5286.5|5281.5|5283.9|5278.9|5286.9|5281.9|5283.1|5278.1|0
1599495900000|2020-09-07 16:25:00|5284.1|5279.1|5285.6|5280.6|5286.1|5281.1|5284.1|5279.1|0
1599496200000|2020-09-07 16:30:00|5285.2|5280.2|5282.8|5277.8|5285.9|5280.9|5281.7|5276.7|0
1599496500000|2020-09-07 16:35:00|5283|5278|5281.3|5276.3|5284|5279|5279.7|5274.7|0
1599496800000|2020-09-07 16:40:00|5281.4|5276.4|5281.3|5276.3|5282.1|5277.1|5280.6|5275.6|0
1599497100000|2020-09-07 16:45:00|5280.9|5275.9|5283.5|5278.5|5284.4|5279.4|5280.6|5275.6|0
1599497400000|2020-09-07 16:50:00|5283.9|5278.9|5287.9|5282.9|5288.3|5283.3|5283.5|5278.5|0
1599497700000|2020-09-07 16:55:00|5287.7|5282.7|5280|5275|5288.3|5283.3|5279.4|5274.4|0
1599498000000|2020-09-07 17:00:00|5280.3|5275.3|5280.5|5275.5|5280.5|5275.5|5279.6|5274.6|0
1599498300000|2020-09-07 17:05:00|5279.8|5274.8|5279.8|5274.8|5279.8|5274.8|5279.8|5274.8|0
1599498600000|2020-09-07 17:10:00|5280.5|5275.5|5279|5274|5280.5|5275.5|5279|5274|0
1599498900000|2020-09-07 17:15:00|5279.8|5274.8|5279.9|5274.9|5279.9|5274.9|5279|5274|0
1599499200000|2020-09-07 17:20:00|5279.1|5274.1|5279.1|5274.1|5279.1|5274.1|5279.1|5274.1|0
1599499500000|2020-09-07 17:25:00|5278.3|5273.3|5279.9|5274.9|5279.9|5274.9|5278.3|5273.3|0
1599499800000|2020-09-07 17:30:00|5280.6|5275.6|5280.6|5275.6|5280.6|5275.6|5280.6|5275.6|0
1599500100000|2020-09-07 17:35:00|5280.7|5275.7|5281.4|5276.4|5281.4|5276.4|5280.7|5275.7|0
1599500400000|2020-09-07 17:40:00|5280.7|5275.7|5279.9|5274.9|5280.7|5275.7|5279.9|5274.9|0
1599500700000|2020-09-07 17:45:00|5279.8|5274.8|5279.8|5274.8|5279.8|5274.8|5279.8|5274.8|0
1599501000000|2020-09-07 17:50:00|5279.4|5274.4|5279.8|5274.8|5279.8|5274.8|5279.4|5274.4|0
1599501300000|2020-09-07 17:55:00|5280.6|5275.6|5283|5278|5283|5278|5280.6|5275.6|0
1599501600000|2020-09-07 18:00:00|5283.1|5278.1|5280.8|5275.8|5283.1|5278.1|5280.8|5275.8|0
1599501900000|2020-09-07 18:05:00|5280|5275|5280.8|5275.8|5280.8|5275.8|5280|5275|0
1599502200000|2020-09-07 18:10:00|5281.2|5276.2|5282.3|5277.3|5282.3|5277.3|5280.8|5275.8|0
1599502500000|2020-09-07 18:15:00|5281.6|5276.6|5281.6|5276.6|5281.6|5276.6|5281.6|5276.6|0
1599502800000|2020-09-07 18:20:00|5280.8|5275.8|5282.3|5277.3|5282.3|5277.3|5280.8|5275.8|0
1599503100000|2020-09-07 18:25:00|5283.1|5278.1|5281.6|5276.6|5283.1|5278.1|5281.5|5276.5|0
1599503400000|2020-09-07 18:30:00|5280.8|5275.8|5281.6|5276.6|5281.6|5276.6|5280.8|5275.8|0
1599503700000|2020-09-07 18:35:00|5281.5|5276.5|5281.6|5276.6|5281.6|5276.6|5281.5|5276.5|0
1599504300000|2020-09-07 18:45:00|5281.5|5276.5|5281.6|5276.6|5281.6|5276.6|5281.5|5276.5|0
1599504900000|2020-09-07 18:55:00|5280.8|5275.8|5281.6|5276.6|5281.6|5276.6|5280.8|5275.8|0
1599505200000|2020-09-07 19:00:00|5281.5|5276.5|5283.8|5278.8|5283.8|5278.8|5281.5|5276.5|0
1599505500000|2020-09-07 19:05:00|5284.6|5279.6|5284.6|5279.6|5286.1|5281.1|5284.6|5279.6|0
1599506100000|2020-09-07 19:15:00|5284.2|5279.2|5284.6|5279.6|5284.6|5279.6|5283.8|5278.8|0
1599506400000|2020-09-07 19:20:00|5283.9|5278.9|5285.4|5280.4|5285.4|5280.4|5283.9|5278.9|0
1599506700000|2020-09-07 19:25:00|5284.7|5279.7|5284.2|5279.2|5284.7|5279.7|5283.9|5278.9|0
1599507000000|2020-09-07 19:30:00|5283.8|5278.8|5284.2|5279.2|5284.2|5279.2|5283.4|5278.4|0
1599507300000|2020-09-07 19:35:00|5285.3|5280.3|5284.2|5279.2|5285.3|5280.3|5284.2|5279.2|0
1599507600000|2020-09-07 19:40:00|5283.4|5278.4|5284.1|5279.1|5284.2|5279.2|5283.3|5278.3|0
1599507900000|2020-09-07 19:45:00|5284.9|5279.9|5284.1|5279.1|5284.9|5279.9|5284.1|5279.1|0
1599508200000|2020-09-07 19:50:00|5283.4|5278.4|5283.4|5278.4|5283.4|5278.4|5283.4|5278.4|0
1599508500000|2020-09-07 19:55:00|5283|5278|5283.4|5278.4|5283.4|5278.4|5282.6|5277.6|0
1599509400000|2020-09-07 20:10:00|5283.2|5278.2|5283.2|5278.2|5283.2|5278.2|5283.2|5278.2|0
1599514800000|2020-09-07 21:40:00|5283.1|5278.1|5283.1|5278.1|5283.1|5278.1|5283.1|5278.1|0
1599515400000|2020-09-07 21:50:00|5283.6|5278.6|5283.6|5278.6|5283.6|5278.6|5283.6|5278.6|0
1599515700000|2020-09-07 21:55:00|5282.8|5277.8|5281.3|5276.3|5282.8|5277.8|5281.3|5276.3|0
1599516000000|2020-09-07 22:00:00|5282.4|5277.4|5287.2|5282.2|5291.1|5286.1|5281.6|5276.6|0
1599516300000|2020-09-07 22:05:00|5287.4|5282.4|5281.6|5276.6|5288.6|5283.6|5279.8|5274.8|0
1599516600000|2020-09-07 22:10:00|5282|5277|5284.3|5279.3|5287|5282|5282|5277|0
1599516900000|2020-09-07 22:15:00|5284.1|5279.1|5282.9|5277.9|5285.5|5280.5|5282.4|5277.4|0
1599517200000|2020-09-07 22:20:00|5283.1|5278.1|5287.2|5282.2|5288.6|5283.6|5282.8|5277.8|0
1599517500000|2020-09-07 22:25:00|5287|5282|5293.7|5288.7|5294.8|5289.8|5286.6|5281.6|0
1599517800000|2020-09-07 22:30:00|5293.9|5288.9|5291.3|5286.3|5294.1|5289.1|5289|5284|0
1599518100000|2020-09-07 22:35:00|5291.5|5286.5|5291|5286|5294.4|5289.4|5290.5|5285.5|0
1599518400000|2020-09-07 22:40:00|5290.8|5285.8|5289.8|5284.8|5291.3|5286.3|5288.2|5283.2|0
1599518700000|2020-09-07 22:45:00|5290|5285|5293.3|5288.3|5294|5289|5290|5285|0
1599519000000|2020-09-07 22:50:00|5293.7|5288.7|5292.8|5287.8|5295.2|5290.2|5292.2|5287.2|0
1599519300000|2020-09-07 22:55:00|5293|5288|5294.7|5289.7|5294.9|5289.9|5292.1|5287.1|0
1599519600000|2020-09-07 23:00:00|5294.9|5289.9|5291.4|5286.4|5295.6|5290.6|5290.2|5285.2|0
1599519900000|2020-09-07 23:05:00|5291.6|5286.6|5292.2|5287.2|5293.7|5288.7|5289.8|5284.8|0
1599520200000|2020-09-07 23:10:00|5292|5287|5292.2|5287.2|5293.7|5288.7|5289.8|5284.8|0
1599520500000|2020-09-07 23:15:00|5292.6|5287.6|5296.4|5291.4|5297.2|5292.2|5291.4|5286.4|0
1599520800000|2020-09-07 23:20:00|5296.6|5291.6|5295.1|5290.1|5297.6|5292.6|5292.2|5287.2|0
1599521100000|2020-09-07 23:25:00|5295.4|5290.4|5294.7|5289.7|5297|5292|5293.1|5288.1|0
1599521400000|2020-09-07 23:30:00|5294.9|5289.9|5290.8|5285.8|5295.4|5290.4|5290.6|5285.6|0
1599521700000|2020-09-07 23:35:00|5291|5286|5289.6|5284.6|5292.4|5287.4|5288.5|5283.5|0
1599522000000|2020-09-07 23:40:00|5289.8|5284.8|5293.1|5288.1|5293.5|5288.5|5289.3|5284.3|0
1599522300000|2020-09-07 23:45:00|5293.5|5288.5|5290.9|5285.9|5294.3|5289.3|5289.6|5284.6|0
1599522600000|2020-09-07 23:50:00|5291.3|5286.3|5293.2|5288.2|5294|5289|5290.5|5285.5|0
1599522900000|2020-09-07 23:55:00|5293|5288|5291.7|5286.7|5294.2|5289.2|5290.9|5285.9|0
1599523200000|2020-09-08 00:00:00|5291.8|5286.8|5294.3|5289.3|5299.8|5294.8|5291.6|5286.6|0
1599523500000|2020-09-08 00:05:00|5295.5|5290.5|5288|5283|5297.3|5292.3|5286.6|5281.6|0
1599523800000|2020-09-08 00:10:00|5288.2|5283.2|5286.6|5281.6|5289.4|5284.4|5284.6|5279.6|0
1599524100000|2020-09-08 00:15:00|5286.5|5281.5|5282.6|5277.6|5287|5282|5279.1|5274.1|0
1599524400000|2020-09-08 00:20:00|5282.5|5277.5|5282.5|5277.5|5283.4|5278.4|5279.1|5274.1|0
1599524700000|2020-09-08 00:25:00|5282.4|5277.4|5285.7|5280.7|5285.7|5280.7|5280.4|5275.4|0
1599525000000|2020-09-08 00:30:00|5285.5|5280.5|5280.5|5275.5|5286|5281|5280.3|5275.3|0
1599525300000|2020-09-08 00:35:00|5280.6|5275.6|5281.5|5276.5|5283.3|5278.3|5280.4|5275.4|0
1599525600000|2020-09-08 00:40:00|5281.4|5276.4|5281.2|5276.2|5284.7|5279.7|5280.6|5275.6|0
1599525900000|2020-09-08 00:45:00|5281.3|5276.3|5283|5278|5284.5|5279.5|5280.8|5275.8|0
1599526200000|2020-09-08 00:50:00|5283.1|5278.1|5283.3|5278.3|5284.3|5279.3|5281.4|5276.4|0
1599526500000|2020-09-08 00:55:00|5282.8|5277.8|5283.7|5278.7|5285.5|5280.5|5282.7|5277.7|0
1599526800000|2020-09-08 01:00:00|5283.9|5278.9|5279.6|5274.6|5284.1|5279.1|5279.4|5274.4|0
1599527100000|2020-09-08 01:05:00|5279.5|5274.5|5275.3|5270.3|5281.9|5276.9|5273.8|5268.8|0
1599527400000|2020-09-08 01:10:00|5275.4|5270.4|5277.6|5272.6|5278.1|5273.1|5271.7|5266.7|0
1599527700000|2020-09-08 01:15:00|5277.4|5272.4|5282|5277|5284.6|5279.6|5276.2|5271.2|0
1599528000000|2020-09-08 01:20:00|5282.9|5277.9|5280.3|5275.3|5283.3|5278.3|5279.6|5274.6|0
1599528300000|2020-09-08 01:25:00|5280.4|5275.4|5282.5|5277.5|5284|5279|5279.5|5274.5|0
1599528600000|2020-09-08 01:30:00|5282.6|5277.6|5284.4|5279.4|5285.5|5280.5|5276.4|5271.4|0
1599528900000|2020-09-08 01:35:00|5284.8|5279.8|5283.9|5278.9|5287.6|5282.6|5280.4|5275.4|0
1599529200000|2020-09-08 01:40:00|5284.1|5279.1|5280.3|5275.3|5284.2|5279.2|5280.1|5275.1|0
1599529500000|2020-09-08 01:45:00|5280.4|5275.4|5280.2|5275.2|5283.9|5278.9|5279|5274|0
1599529800000|2020-09-08 01:50:00|5280|5275|5280.2|5275.2|5283.3|5278.3|5280|5275|0
1599530100000|2020-09-08 01:55:00|5280.1|5275.1|5283.6|5278.6|5285.6|5280.6|5280.1|5275.1|0
1599530400000|2020-09-08 02:00:00|5283.7|5278.7|5290.9|5285.9|5291.9|5286.9|5283.1|5278.1|0
1599530700000|2020-09-08 02:05:00|5291.5|5286.5|5292.5|5287.5|5294.6|5289.6|5290.9|5285.9|0
1599531000000|2020-09-08 02:10:00|5292.6|5287.6|5291.4|5286.4|5295.2|5290.2|5291.1|5286.1|0
1599531300000|2020-09-08 02:15:00|5291.5|5286.5|5289.3|5284.3|5294.5|5289.5|5288.8|5283.8|0
1599531600000|2020-09-08 02:20:00|5289.2|5284.2|5290.1|5285.1|5291.4|5286.4|5288.9|5283.9|0
1599531900000|2020-09-08 02:25:00|5290.2|5285.2|5285.9|5280.9|5292.5|5287.5|5285.4|5280.4|0
1599532200000|2020-09-08 02:30:00|5285.7|5280.7|5278|5273|5285.9|5280.9|5277.3|5272.3|0
1599532500000|2020-09-08 02:35:00|5277.1|5272.1|5276.4|5271.4|5279.6|5274.6|5274.7|5269.7|0
1599532800000|2020-09-08 02:40:00|5276.3|5271.3|5277.1|5272.1|5279.4|5274.4|5274.8|5269.8|0
1599533100000|2020-09-08 02:45:00|5277|5272|5277.5|5272.5|5280|5275|5276.3|5271.3|0
1599533400000|2020-09-08 02:50:00|5277.8|5272.8|5271.7|5266.7|5278.4|5273.4|5268.9|5263.9|0
1599533700000|2020-09-08 02:55:00|5271.8|5266.8|5269.2|5264.2|5272.6|5267.6|5267.6|5262.6|0
1599534000000|2020-09-08 03:00:00|5269|5264|5260.1|5255.1|5272.1|5267.1|5254.6|5249.6|0
1599534300000|2020-09-08 03:05:00|5260|5255|5259.8|5254.8|5261.9|5256.9|5258.6|5253.6|0
1599534600000|2020-09-08 03:10:00|5259.7|5254.7|5261.5|5256.5|5262.2|5257.2|5257.3|5252.3|0
1599534900000|2020-09-08 03:15:00|5261.4|5256.4|5259|5254|5262.1|5257.1|5255.3|5250.3|0
1599535200000|2020-09-08 03:20:00|5258.8|5253.8|5259.4|5254.4|5259.8|5254.8|5255.5|5250.5|0
1599535500000|2020-09-08 03:25:00|5259.6|5254.6|5257|5252|5262.9|5257.9|5251.8|5246.8|0
1599535800000|2020-09-08 03:30:00|5256.9|5251.9|5261.9|5256.9|5262.4|5257.4|5252.7|5247.7|0
1599536100000|2020-09-08 03:35:00|5262|5257|5258.6|5253.6|5266.4|5261.4|5258|5253|0
1599536400000|2020-09-08 03:40:00|5258.7|5253.7|5263.3|5258.3|5264.9|5259.9|5258.7|5253.7|0
1599536700000|2020-09-08 03:45:00|5263.2|5258.2|5259.7|5254.7|5264.2|5259.2|5259.5|5254.5|0
1599537000000|2020-09-08 03:50:00|5259.5|5254.5|5260.9|5255.9|5261.5|5256.5|5257.9|5252.9|0
1599537300000|2020-09-08 03:55:00|5260.8|5255.8|5263.1|5258.1|5263.1|5258.1|5258.8|5253.8|0
1599537600000|2020-09-08 04:00:00|5263.2|5258.2|5264.2|5259.2|5265.7|5260.7|5262.6|5257.6|0
1599537900000|2020-09-08 04:05:00|5264.3|5259.3|5262.3|5257.3|5267.4|5262.4|5261.7|5256.7|0
1599538200000|2020-09-08 04:10:00|5262.2|5257.2|5265.1|5260.1|5266.7|5261.7|5262.1|5257.1|0
1599538500000|2020-09-08 04:15:00|5265.2|5260.2|5264.1|5259.1|5268.3|5263.3|5263.7|5258.7|0
1599538800000|2020-09-08 04:20:00|5264.3|5259.3|5261.8|5256.8|5265.3|5260.3|5259.2|5254.2|0
1599539100000|2020-09-08 04:25:00|5262|5257|5262.5|5257.5|5263|5258|5259.5|5254.5|0
1599539400000|2020-09-08 04:30:00|5262.6|5257.6|5266.2|5261.2|5267.1|5262.1|5260.9|5255.9|0
1599539700000|2020-09-08 04:35:00|5266.3|5261.3|5265.1|5260.1|5267|5262|5263.7|5258.7|0
1599540000000|2020-09-08 04:40:00|5265|5260|5261.3|5256.3|5265.2|5260.2|5260|5255|0
1599540300000|2020-09-08 04:45:00|5261.6|5256.6|5260.9|5255.9|5264.7|5259.7|5258.8|5253.8|0
1599540600000|2020-09-08 04:50:00|5260.7|5255.7|5263.8|5258.8|5266.4|5261.4|5260.7|5255.7|0
1599540900000|2020-09-08 04:55:00|5263.9|5258.9|5265.6|5260.6|5266.2|5261.2|5262.2|5257.2|0
1599541200000|2020-09-08 05:00:00|5265.5|5260.5|5268.4|5263.4|5273|5268|5262.8|5257.8|0
1599541500000|2020-09-08 05:05:00|5268.5|5263.5|5264.9|5259.9|5268.5|5263.5|5264.7|5259.7|0
1599541800000|2020-09-08 05:10:00|5265|5260|5267.7|5262.7|5269.1|5264.1|5263.8|5258.8|0
1599542100000|2020-09-08 05:15:00|5267.6|5262.6|5270.6|5265.6|5270.9|5265.9|5267|5262|0
1599542400000|2020-09-08 05:20:00|5270.7|5265.7|5275.6|5270.6|5277.5|5272.5|5269.7|5264.7|0
1599542700000|2020-09-08 05:25:00|5275.7|5270.7|5276.7|5271.7|5281.2|5276.2|5275.6|5270.6|0
1599543000000|2020-09-08 05:30:00|5276.9|5271.9|5277.5|5272.5|5277.9|5272.9|5273.9|5268.9|0
1599543300000|2020-09-08 05:35:00|5277.4|5272.4|5274.6|5269.6|5279.6|5274.6|5274.2|5269.2|0
1599543600000|2020-09-08 05:40:00|5274.7|5269.7|5275|5270|5276.4|5271.4|5272.7|5267.7|0
1599543900000|2020-09-08 05:45:00|5274.9|5269.9|5284.6|5279.6|5284.7|5279.7|5274.7|5269.7|0
1599544200000|2020-09-08 05:50:00|5284.7|5279.7|5286.9|5281.9|5289.2|5284.2|5284|5279|0
1599544500000|2020-09-08 05:55:00|5286.6|5281.6|5292.9|5287.9|5293|5288|5285.1|5280.1|0
1599544800000|2020-09-08 06:00:00|5292.8|5287.8|5291.6|5286.6|5299.1|5294.1|5290.3|5285.3|0
1599545100000|2020-09-08 06:05:00|5291.7|5286.7|5292.8|5287.8|5297.8|5292.8|5291.4|5286.4|0
1599545400000|2020-09-08 06:10:00|5292.4|5287.4|5288.3|5283.3|5296.8|5291.8|5287.8|5282.8|0
1599545700000|2020-09-08 06:15:00|5288.4|5283.4|5287|5282|5291.2|5286.2|5286.6|5281.6|0
1599546000000|2020-09-08 06:20:00|5287.1|5282.1|5284.8|5279.8|5290.5|5285.5|5283.6|5278.6|0
1599546300000|2020-09-08 06:25:00|5284.7|5279.7|5288.8|5283.8|5289.5|5284.5|5283|5278|0
1599546600000|2020-09-08 06:30:00|5288.9|5283.9|5287.5|5282.5|5290.8|5285.8|5285.3|5280.3|0
1599546900000|2020-09-08 06:35:00|5287.7|5282.7|5294.2|5289.2|5294.5|5289.5|5287.5|5282.5|0
1599547200000|2020-09-08 06:40:00|5294|5289|5291.2|5286.2|5294|5289|5290.1|5285.1|0
1599547500000|2020-09-08 06:45:00|5291.4|5286.4|5293|5288|5295.5|5290.5|5291.2|5286.2|0
1599547800000|2020-09-08 06:50:00|5293.1|5288.1|5293.6|5288.6|5297|5292|5289.8|5284.8|0
1599548100000|2020-09-08 06:55:00|5292.9|5287.9|5290.3|5285.3|5292.9|5287.9|5287.4|5282.4|0
1599548400000|2020-09-08 07:00:00|5289.7|5284.7|5287.6|5282.6|5290.7|5285.7|5285.5|5280.5|0
1599548700000|2020-09-08 07:05:00|5287.9|5282.9|5283.2|5278.2|5290.9|5285.9|5282.7|5277.7|0
1599549000000|2020-09-08 07:10:00|5283.4|5278.4|5287.1|5282.1|5287.8|5282.8|5280|5275|0
1599549300000|2020-09-08 07:15:00|5287.2|5282.2|5279.8|5274.8|5290.3|5285.3|5278.6|5273.6|0
1599549600000|2020-09-08 07:20:00|5279.6|5274.6|5273.7|5268.7|5281|5276|5272.2|5267.2|0
1599549900000|2020-09-08 07:25:00|5273.6|5268.6|5278.3|5273.3|5279|5274|5273.4|5268.4|0
1599550200000|2020-09-08 07:30:00|5278.2|5273.2|5279.1|5274.1|5281.1|5276.1|5275|5270|0
1599550500000|2020-09-08 07:35:00|5279|5274|5270.6|5265.6|5279|5274|5269.9|5264.9|0
1599550800000|2020-09-08 07:40:00|5270.7|5265.7|5273.1|5268.1|5275.4|5270.4|5270.6|5265.6|0
1599551100000|2020-09-08 07:45:00|5272.9|5267.9|5272|5267|5276.1|5271.1|5270.5|5265.5|0
1599551400000|2020-09-08 07:50:00|5271.9|5266.9|5279.1|5274.1|5280|5275|5270.5|5265.5|0
1599551700000|2020-09-08 07:55:00|5278.9|5273.9|5275.1|5270.1|5279.1|5274.1|5274.3|5269.3|0
1599552000000|2020-09-08 08:00:00|5275.4|5270.4|5247.9|5244.9|5276|5271|5240.7|5237.7|0
1599552300000|2020-09-08 08:05:00|5247.8|5244.8|5242.4|5239.4|5248.1|5245.1|5237.8|5234.8|0
1599552600000|2020-09-08 08:10:00|5241.1|5238.1|5220.4|5217.4|5242.1|5239.1|5218.5|5215.5|0
1599552900000|2020-09-08 08:15:00|5220.3|5217.3|5193.5|5190.5|5220.8|5217.8|5192|5189|0
1599553200000|2020-09-08 08:20:00|5193.1|5190.1|5176.2|5173.2|5195.8|5192.8|5174.2|5171.2|0
1599553500000|2020-09-08 08:25:00|5176.5|5173.5|5177.9|5174.9|5179.1|5176.1|5158.2|5155.2|0
1599553800000|2020-09-08 08:30:00|5177.4|5174.4|5178.8|5175.8|5181|5178|5174.6|5171.6|0
1599554100000|2020-09-08 08:35:00|5178.5|5175.5|5181.4|5178.4|5181.4|5178.4|5166|5163|0
1599554400000|2020-09-08 08:40:00|5180.7|5177.7|5175.3|5172.3|5184.7|5181.7|5175.3|5172.3|0
1599554700000|2020-09-08 08:45:00|5175|5172|5164.3|5161.3|5176.4|5173.4|5153.8|5150.8|0
1599555000000|2020-09-08 08:50:00|5164|5161|5160.3|5157.3|5164.3|5161.3|5159.7|5156.7|0
1599555300000|2020-09-08 08:55:00|5159.6|5156.6|5165.9|5162.9|5168.3|5165.3|5158.1|5155.1|0
1599555600000|2020-09-08 09:00:00|5165.4|5162.4|5173.8|5170.8|5173.8|5170.8|5161|5158|0
1599555900000|2020-09-08 09:05:00|5173.9|5170.9|5172.9|5169.9|5174|5171|5169.7|5166.7|0
1599556200000|2020-09-08 09:10:00|5174.4|5171.4|5176.5|5173.5|5181.3|5178.3|5170.3|5167.3|0
1599556500000|2020-09-08 09:15:00|5176.9|5173.9|5168.6|5165.6|5176.9|5173.9|5165.1|5162.1|0
1599556800000|2020-09-08 09:20:00|5168.7|5165.7|5162.4|5159.4|5168.9|5165.9|5161.5|5158.5|0
1599557100000|2020-09-08 09:25:00|5162.8|5159.8|5160.1|5157.1|5162.9|5159.9|5155.9|5152.9|0
1599557400000|2020-09-08 09:30:00|5160|5157|5146.4|5143.4|5160.6|5157.6|5146.3|5143.3|0
1599557700000|2020-09-08 09:35:00|5146.6|5143.6|5150.7|5147.7|5153.1|5150.1|5145.3|5142.3|0
1599558000000|2020-09-08 09:40:00|5150.8|5147.8|5144.3|5141.3|5153.1|5150.1|5144|5141|0
1599558300000|2020-09-08 09:45:00|5143.4|5140.4|5135.1|5132.1|5143.4|5140.4|5133.2|5130.2|0
1599558600000|2020-09-08 09:50:00|5135.5|5132.5|5126.7|5123.7|5139|5136|5126.7|5123.7|0
1599558900000|2020-09-08 09:55:00|5126.8|5123.8|5115.1|5112.1|5129|5126|5113.6|5110.6|0
1599559200000|2020-09-08 10:00:00|5115.8|5112.8|5108.7|5105.7|5115.8|5112.8|5103|5100|0
1599559500000|2020-09-08 10:05:00|5108.6|5105.6|5114.1|5111.1|5115.3|5112.3|5107.4|5104.4|0
1599559800000|2020-09-08 10:10:00|5114.3|5111.3|5112.5|5109.5|5114.8|5111.8|5108.8|5105.8|0
1599560100000|2020-09-08 10:15:00|5112.4|5109.4|5121.8|5118.8|5123.7|5120.7|5109.7|5106.7|0
1599560400000|2020-09-08 10:20:00|5121.4|5118.4|5120.5|5117.5|5128|5125|5118.5|5115.5|0
1599560700000|2020-09-08 10:25:00|5120.4|5117.4|5098.6|5095.6|5120.8|5117.8|5096.9|5093.9|0
1599561000000|2020-09-08 10:30:00|5100.7|5097.7|5111.4|5108.4|5117.8|5114.8|5100.7|5097.7|0
1599561300000|2020-09-08 10:35:00|5111.5|5108.5|5118.2|5115.2|5118.3|5115.3|5103.2|5100.2|0
1599561600000|2020-09-08 10:40:00|5117.9|5114.9|5123.4|5120.4|5124.1|5121.1|5115|5112|0
1599561900000|2020-09-08 10:45:00|5124.4|5121.4|5121|5118|5130.9|5127.9|5118.9|5115.9|0
1599562200000|2020-09-08 10:50:00|5121.7|5118.7|5126.4|5123.4|5129.6|5126.6|5121.6|5118.6|0
1599562500000|2020-09-08 10:55:00|5126.5|5123.5|5136.7|5133.7|5136.7|5133.7|5126.1|5123.1|0
1599562800000|2020-09-08 11:00:00|5133.8|5130.8|5133.9|5130.9|5139.1|5136.1|5128.5|5125.5|0
1599563100000|2020-09-08 11:05:00|5134.2|5131.2|5132|5129|5138.2|5135.2|5132|5129|0
1599563400000|2020-09-08 11:10:00|5131.9|5128.9|5124.8|5121.8|5133.3|5130.3|5124.4|5121.4|0
1599563700000|2020-09-08 11:15:00|5124.9|5121.9|5110.8|5107.8|5126.2|5123.2|5110.8|5107.8|0
1599564000000|2020-09-08 11:20:00|5111.3|5108.3|5093.2|5090.2|5111.3|5108.3|5092.8|5089.8|0
1599564300000|2020-09-08 11:25:00|5093.4|5090.4|5094.6|5091.6|5097|5094|5090.4|5087.4|0
1599564600000|2020-09-08 11:30:00|5094.5|5091.5|5087.7|5084.7|5095.8|5092.8|5087.7|5084.7|0
1599564900000|2020-09-08 11:35:00|5087.4|5084.4|5085.9|5082.9|5088.6|5085.6|5080.6|5077.6|0
1599565200000|2020-09-08 11:40:00|5086|5083|5068.5|5065.5|5086.2|5083.2|5066|5063|0
1599565500000|2020-09-08 11:45:00|5068.4|5065.4|5064.7|5061.7|5069.8|5066.8|5062|5059|0
1599565800000|2020-09-08 11:50:00|5064.6|5061.6|5065.1|5062.1|5065.7|5062.7|5058.6|5055.6|0
1599566100000|2020-09-08 11:55:00|5065|5062|5068.2|5065.2|5071.4|5068.4|5064.4|5061.4|0
1599566400000|2020-09-08 12:00:00|5069|5066|5071.7|5068.7|5076|5073|5067.9|5064.9|0
1599566700000|2020-09-08 12:05:00|5071.8|5068.8|5039.8|5036.8|5072.2|5069.2|5039.8|5036.8|0
1599567000000|2020-09-08 12:10:00|5039.9|5036.9|5029.5|5026.5|5041.1|5038.1|5027.6|5024.6|0
1599567300000|2020-09-08 12:15:00|5029.3|5026.3|5015.4|5012.4|5030.1|5027.1|5015.4|5012.4|0
1599567600000|2020-09-08 12:20:00|5014.8|5011.8|5025.3|5022.3|5026.4|5023.4|5010.2|5007.2|0
1599567900000|2020-09-08 12:25:00|5025.2|5022.2|5028.7|5025.7|5031.4|5028.4|5021.9|5018.9|0
1599568200000|2020-09-08 12:30:00|5028.2|5025.2|5027.4|5024.4|5035.4|5032.4|5026|5023|0
1599568500000|2020-09-08 12:35:00|5027.6|5024.6|5024.1|5021.1|5027.8|5024.8|5019.5|5016.5|0
1599568800000|2020-09-08 12:40:00|5023.5|5020.5|5037.2|5034.2|5040|5037|5021.5|5018.5|0
1599569100000|2020-09-08 12:45:00|5036.9|5033.9|5050.1|5047.1|5050.1|5047.1|5036.4|5033.4|0
1599569400000|2020-09-08 12:50:00|5049.3|5046.3|5050.3|5047.3|5056|5053|5047.8|5044.8|0
1599569700000|2020-09-08 12:55:00|5048.8|5045.8|5064|5061|5066.3|5063.3|5048.3|5045.3|0
1599570000000|2020-09-08 13:00:00|5064.2|5061.2|5047.7|5044.7|5068.7|5065.7|5047.5|5044.5|0
1599570300000|2020-09-08 13:05:00|5047.8|5044.8|5044.7|5041.7|5048.7|5045.7|5041.6|5038.6|0
1599570600000|2020-09-08 13:10:00|5044.6|5041.6|5041.5|5038.5|5048.4|5045.4|5035.7|5032.7|0
1599570900000|2020-09-08 13:15:00|5041.7|5038.7|5029.2|5026.2|5044.3|5041.3|5028|5025|0
1599571200000|2020-09-08 13:20:00|5029.6|5026.6|5036.1|5033.1|5036.4|5033.4|5026.1|5023.1|0
1599571500000|2020-09-08 13:25:00|5036.3|5033.3|5022.6|5019.6|5044.1|5041.1|5020.7|5017.7|0
1599571800000|2020-09-08 13:30:00|5021.8|5018.8|5040.3|5038.5|5053.9|5052.1|4999.3|4997.5|0
1599572100000|2020-09-08 13:35:00|5039.9|5038.1|5047.8|5046|5073.1|5071.3|5026|5024.2|0
1599572400000|2020-09-08 13:40:00|5047.7|5045.9|5001.1|4999.3|5047.7|5045.9|4975.9|4974.1|0
1599572700000|2020-09-08 13:45:00|5000.9|4999.1|5019.5|5017.7|5036.4|5034.6|4994.2|4992.4|0
1599573000000|2020-09-08 13:50:00|5020.3|5018.5|5051|5049.2|5064.5|5062.7|5013.5|5011.7|0
1599573300000|2020-09-08 13:55:00|5051.4|5049.6|5099.1|5097.3|5099.4|5097.6|5051.4|5049.6|0
1599573600000|2020-09-08 14:00:00|5099.5|5097.7|5079.6|5077.8|5105|5103.2|5072.9|5071.1|0
1599573900000|2020-09-08 14:05:00|5080.1|5078.3|5117.6|5115.8|5123.3|5121.5|5071.5|5069.7|0
1599574200000|2020-09-08 14:10:00|5118|5116.2|5147.6|5145.8|5147.6|5145.8|5115|5113.2|0
1599574500000|2020-09-08 14:15:00|5147.5|5145.7|5147.9|5146.1|5164.4|5162.6|5131.7|5129.9|0
1599574800000|2020-09-08 14:20:00|5148.1|5146.3|5156.7|5154.9|5159.7|5157.9|5125.6|5123.8|0
1599575100000|2020-09-08 14:25:00|5156.8|5155|5165.4|5163.6|5181.6|5179.8|5156.7|5154.9|0
1599575400000|2020-09-08 14:30:00|5166.1|5164.3|5139.5|5137.7|5182.5|5180.7|5126.7|5124.9|0
1599575700000|2020-09-08 14:35:00|5139.9|5138.1|5145.9|5144.1|5149.6|5147.8|5110.4|5108.6|0
1599576000000|2020-09-08 14:40:00|5146.9|5145.1|5130.7|5128.9|5149.2|5147.4|5105.9|5104.1|0
1599576300000|2020-09-08 14:45:00|5131|5129.2|5095.3|5093.5|5131|5129.2|5094.7|5092.9|0
1599576600000|2020-09-08 14:50:00|5095.4|5093.6|5114.3|5112.5|5127.9|5126.1|5091.4|5089.6|0
1599576900000|2020-09-08 14:55:00|5114.7|5112.9|5131.5|5129.7|5142.6|5140.8|5104.9|5103.1|0
1599577200000|2020-09-08 15:00:00|5131.8|5130|5118.4|5116.6|5139.2|5137.4|5112|5110.2|0
1599577500000|2020-09-08 15:05:00|5117.7|5115.9|5123.3|5121.5|5129.4|5127.6|5105.5|5103.7|0
1599577800000|2020-09-08 15:10:00|5123.2|5121.4|5136.6|5134.8|5151.2|5149.4|5122.9|5121.1|0
1599578100000|2020-09-08 15:15:00|5136.7|5134.9|5143|5141.2|5148.6|5146.8|5132.1|5130.3|0
1599578400000|2020-09-08 15:20:00|5144.3|5142.5|5113.8|5112|5146|5144.2|5107.5|5105.7|0
1599578700000|2020-09-08 15:25:00|5114.6|5112.8|5118.9|5117.1|5123.2|5121.4|5105.1|5103.3|0
1599579000000|2020-09-08 15:30:00|5119|5117.2|5085.3|5083.5|5125.8|5124|5080|5078.2|0
1599579300000|2020-09-08 15:35:00|5085.1|5083.3|5075.9|5074.1|5088.8|5087|5072.7|5070.9|0
1599579600000|2020-09-08 15:40:00|5076.2|5074.4|5085.1|5083.3|5088.5|5086.7|5059.6|5057.8|0
1599579900000|2020-09-08 15:45:00|5084.7|5082.9|5093.5|5091.7|5096.6|5094.8|5076.6|5074.8|0
1599580200000|2020-09-08 15:50:00|5094.3|5092.5|5078.1|5076.3|5095.1|5093.3|5075|5073.2|0
1599580500000|2020-09-08 15:55:00|5078|5076.2|5099|5097.2|5104.1|5102.3|5071.9|5070.1|0
1599580800000|2020-09-08 16:00:00|5099.2|5097.4|5101.8|5100|5110.9|5109.1|5086.9|5085.1|0
1599581100000|2020-09-08 16:05:00|5101.7|5099.9|5108|5106.2|5114|5112.2|5099.8|5098|0
1599581400000|2020-09-08 16:10:00|5107.3|5105.5|5096.3|5094.5|5116.6|5114.8|5096.1|5094.3|0
1599581700000|2020-09-08 16:15:00|5095.2|5093.4|5093.9|5092.1|5108.9|5107.1|5086.5|5084.7|0
1599582000000|2020-09-08 16:20:00|5093.3|5091.5|5103.9|5102.1|5107.1|5105.3|5085|5083.2|0
1599582300000|2020-09-08 16:25:00|5104|5102.2|5085.1|5083.3|5106.9|5105.1|5084.4|5082.6|0
1599582600000|2020-09-08 16:30:00|5084.5|5082.7|5092.2|5090.4|5099.1|5097.3|5080.9|5079.1|0
1599582900000|2020-09-08 16:35:00|5092.1|5090.3|5095.4|5093.6|5105.2|5103.4|5088.3|5086.5|0
1599583200000|2020-09-08 16:40:00|5095.6|5093.8|5092.9|5091.1|5097.4|5095.6|5086.2|5084.4|0
1599583500000|2020-09-08 16:45:00|5092.6|5090.8|5106.7|5104.9|5113.1|5111.3|5090.6|5088.8|0
1599583800000|2020-09-08 16:50:00|5106.3|5104.5|5098.9|5097.1|5106.3|5104.5|5090.7|5088.9|0
1599584100000|2020-09-08 16:55:00|5099.1|5097.3|5101.6|5099.8|5105.7|5103.9|5097|5095.2|0
1599584400000|2020-09-08 17:00:00|5101|5099.2|5079.3|5077.5|5102.6|5100.8|5079.3|5077.5|0
1599584700000|2020-09-08 17:05:00|5079|5077.2|5063.1|5061.3|5082.5|5080.7|5062.4|5060.6|0
1599585000000|2020-09-08 17:10:00|5062.9|5061.1|5086.1|5084.3|5087.6|5085.8|5061.4|5059.6|0
1599585300000|2020-09-08 17:15:00|5085.2|5083.4|5084.2|5082.4|5092.5|5090.7|5083.5|5081.7|0
1599585600000|2020-09-08 17:20:00|5084.1|5082.3|5083.2|5081.4|5085.9|5084.1|5076.3|5074.5|0
1599585900000|2020-09-08 17:25:00|5083.6|5081.8|5065.4|5063.6|5087.4|5085.6|5063.9|5062.1|0
1599586200000|2020-09-08 17:30:00|5063.9|5062.1|5073.5|5071.7|5075.7|5073.9|5058.9|5057.1|0
1599586500000|2020-09-08 17:35:00|5073.9|5072.1|5082.3|5080.5|5085.1|5083.3|5071.3|5069.5|0
1599586800000|2020-09-08 17:40:00|5082.9|5081.1|5084.8|5083|5091.5|5089.7|5079.6|5077.8|0
1599587100000|2020-09-08 17:45:00|5084.7|5082.9|5094|5092.2|5095.9|5094.1|5082.1|5080.3|0
1599587400000|2020-09-08 17:50:00|5094.5|5092.7|5091.8|5090|5096.6|5094.8|5080.5|5078.7|0
1599587700000|2020-09-08 17:55:00|5092.4|5090.6|5079.5|5077.7|5092.8|5091|5073.6|5071.8|0
1599588000000|2020-09-08 18:00:00|5080|5078.2|5068.4|5066.6|5089.4|5087.6|5067.8|5066|0
1599588300000|2020-09-08 18:05:00|5068.5|5066.7|5074|5072.2|5076|5074.2|5063.3|5061.5|0
1599588600000|2020-09-08 18:10:00|5074.1|5072.3|5065.4|5063.6|5084|5082.2|5063.7|5061.9|0
1599588900000|2020-09-08 18:15:00|5064.9|5063.1|5050.7|5048.9|5068.8|5067|5047.8|5046|0
1599589200000|2020-09-08 18:20:00|5049.5|5047.7|5042.5|5040.7|5057.1|5055.3|5038.9|5037.1|0
1599589500000|2020-09-08 18:25:00|5041.9|5040.1|5041.3|5039.5|5051.1|5049.3|5038|5036.2|0
1599589800000|2020-09-08 18:30:00|5040.7|5038.9|5047.6|5045.8|5047.6|5045.8|5031.9|5030.1|0
1599590100000|2020-09-08 18:35:00|5047.5|5045.7|5023.2|5021.4|5049.3|5047.5|5021.5|5019.7|0
1599590400000|2020-09-08 18:40:00|5023.7|5021.9|5008|5006.2|5028.7|5026.9|5008|5006.2|0
1599590700000|2020-09-08 18:45:00|5009.1|5007.3|5017.9|5016.1|5025.7|5023.9|5004.5|5002.7|0
1599591000000|2020-09-08 18:50:00|5017.4|5015.6|5003.4|5001.6|5018.1|5016.3|4996.5|4994.7|0
1599591300000|2020-09-08 18:55:00|5003.7|5001.9|5028.6|5026.8|5037|5035.2|4998.7|4996.9|0
1599591600000|2020-09-08 19:00:00|5028.4|5026.6|4997.5|4995.7|5028.4|5026.6|4996.6|4994.8|0
1599591900000|2020-09-08 19:05:00|4997.4|4995.6|5003.4|5001.6|5007.4|5005.6|4995.1|4993.3|0
1599592200000|2020-09-08 19:10:00|5004.2|5002.4|5017.5|5015.7|5021.3|5019.5|5003.9|5002.1|0
1599592500000|2020-09-08 19:15:00|5017.3|5015.5|5009|5007.2|5024.8|5023|5003.4|5001.6|0
1599592800000|2020-09-08 19:20:00|5008.7|5006.9|5014.2|5012.4|5025|5023.2|5007.3|5005.5|0
1599593100000|2020-09-08 19:25:00|5015.7|5013.9|5031.3|5029.5|5032.8|5031|5010.4|5008.6|0
1599593400000|2020-09-08 19:30:00|5030.8|5029|5023.5|5021.7|5041.2|5039.4|5023.2|5021.4|0
1599593700000|2020-09-08 19:35:00|5023.2|5021.4|5023.9|5022.1|5038.5|5036.7|5021.3|5019.5|0
1599594000000|2020-09-08 19:40:00|5023.8|5022|5012.4|5010.6|5026.6|5024.8|5012.4|5010.6|0
1599594300000|2020-09-08 19:45:00|5012.5|5010.7|4999.9|4998.1|5013.5|5011.7|4986.4|4984.6|0
1599594600000|2020-09-08 19:50:00|4997.8|4996|4984.4|4982.6|4998.8|4997|4983.6|4981.8|0
1599594900000|2020-09-08 19:55:00|4984.6|4982.8|4976.5|4974.7|4987.7|4985.9|4972.8|4971|0
1599595200000|2020-09-08 20:00:00|4977.1|4974.1|4982.5|4979.5|4989|4986|4977.1|4974.1|0
1599595500000|2020-09-08 20:05:00|4982.7|4979.7|4975.1|4972.1|4982.7|4979.7|4974.5|4971.5|0
1599595800000|2020-09-08 20:10:00|4974.8|4971.8|4979.1|4976.1|4982.2|4979.2|4973.9|4970.9|0
1599596100000|2020-09-08 20:15:00|4978.9|4975.9|4976.8|4973.8|4979.1|4976.1|4974.6|4971.6|0
1599596400000|2020-09-08 20:20:00|4976.9|4973.9|4984.3|4981.3|4984.3|4981.3|4976.1|4973.1|0
1599596700000|2020-09-08 20:25:00|4984.4|4981.4|4982.2|4979.2|4984.8|4981.8|4981.8|4978.8|0
1599597000000|2020-09-08 20:30:00|4982.3|4979.3|4981.9|4978.9|4986.3|4983.3|4980.9|4977.9|0
1599597300000|2020-09-08 20:35:00|4981.8|4978.8|4980.5|4977.5|4984.1|4981.1|4980.3|4977.3|0
1599597600000|2020-09-08 20:40:00|4980.1|4977.1|4977|4974|4980.6|4977.6|4975.4|4972.4|0
1599597900000|2020-09-08 20:45:00|4976.8|4973.8|4977.3|4974.3|4978|4975|4975.4|4972.4|0
1599598200000|2020-09-08 20:50:00|4977.6|4974.6|4973.8|4970.8|4978.8|4975.8|4973.3|4970.3|0
1599598500000|2020-09-08 20:55:00|4973.7|4970.7|4971.9|4968.9|4973.7|4970.7|4971.2|4968.2|0
1599598800000|2020-09-08 21:00:00|4972.1|4969.1|4972.7|4969.7|4973.8|4970.8|4971.3|4968.3|0
1599599100000|2020-09-08 21:05:00|4972.6|4969.6|4972.9|4969.9|4973.2|4970.2|4970.4|4967.4|0
1599599400000|2020-09-08 21:10:00|4973|4970|4972|4969|4973.3|4970.3|4971.6|4968.6|0
1599599700000|2020-09-08 21:15:00|4971.9|4968.9|4972.4|4969.4|4973.2|4970.2|4971.8|4968.8|0
1599600000000|2020-09-08 21:20:00|4972.2|4969.2|4958.2|4955.2|4972.3|4969.3|4958|4955|0
1599600300000|2020-09-08 21:25:00|4957.8|4954.8|4947.9|4944.9|4959|4956|4947.6|4944.6|0
1599600600000|2020-09-08 21:30:00|4947.8|4944.8|4938.1|4935.1|4948.2|4945.2|4937.1|4934.1|0
1599600900000|2020-09-08 21:35:00|4937.6|4934.6|4933.3|4930.3|4939.6|4936.6|4933.1|4930.1|0
1599601200000|2020-09-08 21:40:00|4932.7|4929.7|4918|4915|4933|4930|4918|4915|0
1599601500000|2020-09-08 21:45:00|4917.9|4914.9|4921.8|4918.8|4922.4|4919.4|4911.5|4908.5|0
1599601800000|2020-09-08 21:50:00|4922|4919|4925.9|4922.9|4928.1|4925.1|4921.9|4918.9|0
1599602100000|2020-09-08 21:55:00|4925.8|4922.8|4921.6|4918.6|4926.5|4923.5|4919.3|4916.3|0
1599602400000|2020-09-08 22:00:00|4921.1|4918.1|4927.7|4924.7|4937|4934|4921|4918|0
1599602700000|2020-09-08 22:05:00|4927.8|4924.8|4928.7|4925.7|4930.7|4927.7|4922.7|4919.7|0
1599603000000|2020-09-08 22:10:00|4927.9|4924.9|4919|4916|4927.9|4924.9|4917.7|4914.7|0
1599603300000|2020-09-08 22:15:00|4918.5|4915.5|4908|4905|4920.7|4917.7|4900.5|4897.5|0
1599603600000|2020-09-08 22:20:00|4907.3|4904.3|4921.3|4918.3|4924.1|4921.1|4907.1|4904.1|0
1599603900000|2020-09-08 22:25:00|4921.4|4918.4|4920.1|4917.1|4925|4922|4917.5|4914.5|0
1599604200000|2020-09-08 22:30:00|4919.8|4916.8|4924.4|4921.4|4926|4923|4919.6|4916.6|0
1599604500000|2020-09-08 22:35:00|4924.2|4921.2|4926.1|4923.1|4926.5|4923.5|4922.8|4919.8|0
1599604800000|2020-09-08 22:40:00|4926.3|4923.3|4928.3|4925.3|4928.3|4925.3|4921.2|4918.2|0
1599605100000|2020-09-08 22:45:00|4928|4925|4931.1|4928.1|4931.9|4928.9|4926.3|4923.3|0
1599605400000|2020-09-08 22:50:00|4931|4928|4945.1|4942.1|4945.9|4942.9|4930|4927|0
1599605700000|2020-09-08 22:55:00|4944.5|4941.5|4944.8|4941.8|4949.3|4946.3|4942.3|4939.3|0
1599606000000|2020-09-08 23:00:00|4944.9|4941.9|4941.5|4938.5|4947.5|4944.5|4941.5|4938.5|0
1599606300000|2020-09-08 23:05:00|4941.6|4938.6|4953.2|4950.2|4954.1|4951.1|4940.9|4937.9|0
1599606600000|2020-09-08 23:10:00|4953|4950|4956.8|4953.8|4957.7|4954.7|4951.4|4948.4|0
1599606900000|2020-09-08 23:15:00|4957|4954|4955|4952|4960.8|4957.8|4955|4952|0
1599607200000|2020-09-08 23:20:00|4955.1|4952.1|4959.9|4956.9|4959.9|4956.9|4953.7|4950.7|0
1599607500000|2020-09-08 23:25:00|4960|4957|4951.5|4948.5|4960.1|4957.1|4950.1|4947.1|0
1599607800000|2020-09-08 23:30:00|4951.4|4948.4|4946.3|4943.3|4951.5|4948.5|4945.6|4942.6|0
1599608100000|2020-09-08 23:35:00|4946.7|4943.7|4942.1|4939.1|4947|4944|4939|4936|0
1599608400000|2020-09-08 23:40:00|4942.2|4939.2|4946.3|4943.3|4947.1|4944.1|4942.2|4939.2|0
1599608700000|2020-09-08 23:45:00|4946.6|4943.6|4948.6|4945.6|4949.6|4946.6|4945.7|4942.7|0
1599609000000|2020-09-08 23:50:00|4948.8|4945.8|4961.5|4958.5|4961.5|4958.5|4948.5|4945.5|0
1599609300000|2020-09-08 23:55:00|4961.4|4958.4|4960|4955|4963.9|4960.9|4956|4953|0
1599609600000|2020-09-09 00:00:00|4959.7|4954.7|4965.2|4960.2|4966.7|4961.7|4958.2|4953.2|0
1599609900000|2020-09-09 00:05:00|4965.1|4960.1|4962.5|4957.5|4965.1|4960.1|4960.1|4955.1|0
1599610200000|2020-09-09 00:10:00|4962.1|4957.1|4971.4|4966.4|4972|4967|4961.4|4956.4|0
1599610500000|2020-09-09 00:15:00|4971.3|4966.3|4980.5|4975.5|4980.7|4975.7|4970.2|4965.2|0
1599610800000|2020-09-09 00:20:00|4980.3|4975.3|4978.2|4973.2|4983.7|4978.7|4974.8|4969.8|0
1599611100000|2020-09-09 00:25:00|4978|4973|4975.7|4970.7|4978.1|4973.1|4973.3|4968.3|0
1599611400000|2020-09-09 00:30:00|4975.5|4970.5|4980|4975|4980|4975|4975.1|4970.1|0
1599611700000|2020-09-09 00:35:00|4979.6|4974.6|4994.5|4989.5|4996.5|4991.5|4978.5|4973.5|0
1599612000000|2020-09-09 00:40:00|4994.6|4989.6|5001.9|4996.9|5003.3|4998.3|4993.6|4988.6|0
1599612300000|2020-09-09 00:45:00|5001.8|4996.8|4998.2|4993.2|5003.8|4998.8|4997.6|4992.6|0
1599612600000|2020-09-09 00:50:00|4998.3|4993.3|4999.8|4994.8|5003|4998|4997.6|4992.6|0
1599612900000|2020-09-09 00:55:00|4999.6|4994.6|5000.4|4995.4|5004.5|4999.5|4998|4993|0
1599613200000|2020-09-09 01:00:00|5000.2|4995.2|5001.2|4996.2|5002.1|4997.1|4997.5|4992.5|0
1599613500000|2020-09-09 01:05:00|5001.1|4996.1|4986.5|4981.5|5003.1|4998.1|4983.7|4978.7|0
1599613800000|2020-09-09 01:10:00|4986.4|4981.4|4989.2|4984.2|4989.7|4984.7|4981.2|4976.2|0
1599614100000|2020-09-09 01:15:00|4988.6|4983.6|4993.4|4988.4|4996.2|4991.2|4988.6|4983.6|0
1599614400000|2020-09-09 01:20:00|4993.7|4988.7|4993.7|4988.7|4994.7|4989.7|4990.4|4985.4|0
1599614700000|2020-09-09 01:25:00|4993.6|4988.6|4995.8|4990.8|4997.8|4992.8|4992.5|4987.5|0
1599615000000|2020-09-09 01:30:00|4995.9|4990.9|4999.8|4994.8|5000.9|4995.9|4991.6|4986.6|0
1599615300000|2020-09-09 01:35:00|4999.9|4994.9|5004.7|4999.7|5006.1|5001.1|4999.9|4994.9|0
1599615600000|2020-09-09 01:40:00|5004.6|4999.6|5006|5001|5006.6|5001.6|5004.4|4999.4|0
1599615900000|2020-09-09 01:45:00|5005.9|5000.9|5000.1|4995.1|5006.6|5001.6|4998.5|4993.5|0
1599616200000|2020-09-09 01:50:00|5000.2|4995.2|5000|4995|5001.5|4996.5|4998.5|4993.5|0
1599616500000|2020-09-09 01:55:00|4999.8|4994.8|4997.7|4992.7|5001.2|4996.2|4993.6|4988.6|0
1599616800000|2020-09-09 02:00:00|4998.1|4993.1|4993.8|4988.8|4998.1|4993.1|4990.7|4985.7|0
1599617100000|2020-09-09 02:05:00|4993.5|4988.5|4998.6|4993.6|5001.5|4996.5|4992.1|4987.1|0
1599617400000|2020-09-09 02:10:00|4998.5|4993.5|5006.8|5001.8|5007.2|5002.2|4998.3|4993.3|0
1599617700000|2020-09-09 02:15:00|5006.9|5001.9|5002.9|4997.9|5007|5002|5001.4|4996.4|0
1599618000000|2020-09-09 02:20:00|5002.8|4997.8|4997.9|4992.9|5003|4998|4997.9|4992.9|0
1599618300000|2020-09-09 02:25:00|4997.8|4992.8|5002.4|4997.4|5003.8|4998.8|4996.9|4991.9|0
1599618600000|2020-09-09 02:30:00|5002.2|4997.2|4994|4989|5002.2|4997.2|4993.7|4988.7|0
1599618900000|2020-09-09 02:35:00|4993.9|4988.9|4998.1|4993.1|4998.5|4993.5|4992.5|4987.5|0
1599619200000|2020-09-09 02:40:00|4998.8|4993.8|5001.5|4996.5|5001.9|4996.9|4997.7|4992.7|0
1599619500000|2020-09-09 02:45:00|5001.6|4996.6|5002.1|4997.1|5002.7|4997.7|4999.6|4994.6|0
1599619800000|2020-09-09 02:50:00|5002|4997|4997.4|4992.4|5002.3|4997.3|4993.9|4988.9|0
1599620100000|2020-09-09 02:55:00|4997.7|4992.7|4999.1|4994.1|4999.8|4994.8|4996.7|4991.7|0
1599620400000|2020-09-09 03:00:00|4999|4994|4998.9|4993.9|4999.9|4994.9|4997.1|4992.1|0
1599620700000|2020-09-09 03:05:00|4998.8|4993.8|4998.4|4993.4|5000.7|4995.7|4997|4992|0
1599621000000|2020-09-09 03:10:00|4998.3|4993.3|4998.7|4993.7|5000.2|4995.2|4996|4991|0
1599621300000|2020-09-09 03:15:00|4998.8|4993.8|5002.6|4997.6|5004.7|4999.7|4997.6|4992.6|0
1599621600000|2020-09-09 03:20:00|5002.5|4997.5|5001.7|4996.7|5003.1|4998.1|5000.5|4995.5|0
1599621900000|2020-09-09 03:25:00|5001.6|4996.6|5000.2|4995.2|5001.7|4996.7|4998.2|4993.2|0
1599622200000|2020-09-09 03:30:00|5000.1|4995.1|4995.6|4990.6|5000.3|4995.3|4994.7|4989.7|0
1599622500000|2020-09-09 03:35:00|4995.5|4990.5|4998.4|4993.4|4998.9|4993.9|4995|4990|0
1599622800000|2020-09-09 03:40:00|4998.5|4993.5|4998.8|4993.8|4999.3|4994.3|4996.4|4991.4|0
1599623100000|2020-09-09 03:45:00|4998.9|4993.9|5002.7|4997.7|5003.5|4998.5|4997.6|4992.6|0
1599623400000|2020-09-09 03:50:00|5002.8|4997.8|5000.5|4995.5|5002.9|4997.9|5000.1|4995.1|0
1599623700000|2020-09-09 03:55:00|5000.6|4995.6|5002.6|4997.6|5003.2|4998.2|5000.5|4995.5|0
1599624000000|2020-09-09 04:00:00|5002.5|4997.5|5000.8|4995.8|5002.5|4997.5|4999.9|4994.9|0
1599624300000|2020-09-09 04:05:00|5000.4|4995.4|5000.1|4995.1|5002.2|4997.2|4999.9|4994.9|0
1599624600000|2020-09-09 04:10:00|5000|4995|5002.2|4997.2|5003.6|4998.6|5000|4995|0
1599624900000|2020-09-09 04:15:00|5002.1|4997.1|5007.7|5002.7|5007.8|5002.8|5001.8|4996.8|0
1599625200000|2020-09-09 04:20:00|5008|5003|5009.2|5004.2|5009.7|5004.7|5006.4|5001.4|0
1599625500000|2020-09-09 04:25:00|5009.5|5004.5|5010.3|5005.3|5011.3|5006.3|5009.2|5004.2|0
1599625800000|2020-09-09 04:30:00|5010.2|5005.2|5009.2|5004.2|5010.9|5005.9|5006.8|5001.8|0
1599626100000|2020-09-09 04:35:00|5009.3|5004.3|5008|5003|5010.7|5005.7|5007.5|5002.5|0
1599626400000|2020-09-09 04:40:00|5008.1|5003.1|5008.7|5003.7|5008.7|5003.7|5005.9|5000.9|0
1599626700000|2020-09-09 04:45:00|5008.8|5003.8|5008|5003|5009.5|5004.5|5006.1|5001.1|0
1599627000000|2020-09-09 04:50:00|5007.8|5002.8|5009|5004|5009.6|5004.6|5007.3|5002.3|0
1599627300000|2020-09-09 04:55:00|5008.8|5003.8|5014.2|5009.2|5014.8|5009.8|5008.8|5003.8|0
1599627600000|2020-09-09 05:00:00|5014.1|5009.1|5017|5012|5018.7|5013.7|5012.8|5007.8|0
1599627900000|2020-09-09 05:05:00|5016.7|5011.7|5023|5018|5026|5021|5016.7|5011.7|0
1599628200000|2020-09-09 05:10:00|5022.9|5017.9|5028.8|5023.8|5031.3|5026.3|5022.8|5017.8|0
1599628500000|2020-09-09 05:15:00|5028.6|5023.6|5024.5|5019.5|5030.9|5025.9|5021.2|5016.2|0
1599628800000|2020-09-09 05:20:00|5024.6|5019.6|5023.2|5018.2|5024.7|5019.7|5019.6|5014.6|0
1599629100000|2020-09-09 05:25:00|5022.7|5017.7|5021.6|5016.6|5023|5018|5020.8|5015.8|0
1599629400000|2020-09-09 05:30:00|5021.4|5016.4|5022|5017|5022.4|5017.4|5019.2|5014.2|0
1599629700000|2020-09-09 05:35:00|5021.9|5016.9|5019.4|5014.4|5022.2|5017.2|5019.2|5014.2|0
1599630000000|2020-09-09 05:40:00|5019.3|5014.3|5014.8|5009.8|5019.9|5014.9|5014.7|5009.7|0
1599630300000|2020-09-09 05:45:00|5014.9|5009.9|5016.8|5011.8|5017.3|5012.3|5014.3|5009.3|0
1599630600000|2020-09-09 05:50:00|5017|5012|5016.8|5011.8|5020.1|5015.1|5013.3|5008.3|0
1599630900000|2020-09-09 05:55:00|5017.2|5012.2|5016.2|5011.2|5019.5|5014.5|5015.1|5010.1|0
1599631200000|2020-09-09 06:00:00|5015.7|5010.7|5018.2|5013.2|5020.3|5015.3|5013.9|5008.9|0
1599631500000|2020-09-09 06:05:00|5018.1|5013.1|5015.5|5010.5|5022.3|5017.3|5015.5|5010.5|0
1599631800000|2020-09-09 06:10:00|5015.4|5010.4|5003.9|4998.9|5016.1|5011.1|4998.7|4993.7|0
1599632100000|2020-09-09 06:15:00|5004.1|4999.1|4994.2|4989.2|5004.9|4999.9|4987.8|4982.8|0
1599632400000|2020-09-09 06:20:00|4994|4989|4987.3|4982.3|4994.7|4989.7|4975.4|4970.4|0
1599632700000|2020-09-09 06:25:00|4987.2|4982.2|4985.2|4980.2|4989.5|4984.5|4980.5|4975.5|0
1599633000000|2020-09-09 06:30:00|4985.1|4980.1|4989.9|4984.9|4992.1|4987.1|4983.1|4978.1|0
1599633300000|2020-09-09 06:35:00|4989.8|4984.8|4976.4|4971.4|4990.7|4985.7|4975.6|4970.6|0
1599633600000|2020-09-09 06:40:00|4976.3|4971.3|4969.2|4964.2|4978.7|4973.7|4967.2|4962.2|0
1599633900000|2020-09-09 06:45:00|4969.4|4964.4|4980.4|4975.4|4983.3|4978.3|4968.4|4963.4|0
1599634200000|2020-09-09 06:50:00|4980.1|4975.1|4985.7|4980.7|4987.4|4982.4|4978.7|4973.7|0
1599634500000|2020-09-09 06:55:00|4985.3|4980.3|4988|4983|4988.4|4983.4|4983.5|4978.5|0
1599634800000|2020-09-09 07:00:00|4988.4|4983.4|4999.5|4994.5|5001.5|4996.5|4988.4|4983.4|0
1599635100000|2020-09-09 07:05:00|4999.4|4994.4|5000.8|4995.8|5001.4|4996.4|4998.1|4993.1|0
1599635400000|2020-09-09 07:10:00|5001.2|4996.2|5002.8|4997.8|5004.4|4999.4|4997|4992|0
1599635700000|2020-09-09 07:15:00|5003|4998|4996.9|4991.9|5005.1|5000.1|4995.5|4990.5|0
1599636000000|2020-09-09 07:20:00|4997|4992|5001.1|4996.1|5006.5|5001.5|4995.6|4990.6|0
1599636300000|2020-09-09 07:25:00|5001|4996|5004.1|4999.1|5005.5|5000.5|4999.4|4994.4|0
1599636600000|2020-09-09 07:30:00|5003.9|4998.9|5022.5|5017.5|5024.4|5019.4|5001.9|4996.9|0
1599636900000|2020-09-09 07:35:00|5022.2|5017.2|5026.5|5021.5|5033.9|5028.9|5020.3|5015.3|0
1599637200000|2020-09-09 07:40:00|5026.7|5021.7|5043.7|5038.7|5043.9|5038.9|5026.5|5021.5|0
1599637500000|2020-09-09 07:45:00|5043.5|5038.5|5046.6|5041.6|5048.4|5043.4|5040.9|5035.9|0
1599637800000|2020-09-09 07:50:00|5046.7|5041.7|5040.2|5035.2|5047.8|5042.8|5039|5034|0
1599638100000|2020-09-09 07:55:00|5040.6|5035.6|5031.8|5026.8|5042.3|5037.3|5027.4|5022.4|0
1599638400000|2020-09-09 08:00:00|5033.1|5028.1|5079.7|5076.7|5079.7|5076.7|5030.9|5025.9|0
1599638700000|2020-09-09 08:05:00|5079.3|5076.3|5095.5|5092.5|5096.5|5093.5|5076.1|5073.1|0
1599639000000|2020-09-09 08:10:00|5095.6|5092.6|5090.9|5087.9|5105.1|5102.1|5089.9|5086.9|0
1599639300000|2020-09-09 08:15:00|5089.8|5086.8|5074.5|5071.5|5089.8|5086.8|5074.3|5071.3|0
1599639600000|2020-09-09 08:20:00|5074.2|5071.2|5089.8|5086.8|5091.7|5088.7|5074.2|5071.2|0
1599639900000|2020-09-09 08:25:00|5090|5087|5087.1|5084.1|5093.4|5090.4|5083.8|5080.8|0
1599640200000|2020-09-09 08:30:00|5087.3|5084.3|5085.8|5082.8|5090|5087|5085|5082|0
1599640500000|2020-09-09 08:35:00|5086|5083|5088.5|5085.5|5092.5|5089.5|5085.9|5082.9|0
1599640800000|2020-09-09 08:40:00|5088.6|5085.6|5078.9|5075.9|5088.6|5085.6|5076|5073|0
1599641100000|2020-09-09 08:45:00|5078.3|5075.3|5085.9|5082.9|5086.9|5083.9|5077.6|5074.6|0
1599641400000|2020-09-09 08:50:00|5086|5083|5089.1|5086.1|5089.9|5086.9|5086|5083|0
1599641700000|2020-09-09 08:55:00|5089.4|5086.4|5090.6|5087.6|5094.8|5091.8|5088.1|5085.1|0
1599642000000|2020-09-09 09:00:00|5090.4|5087.4|5081.6|5078.6|5093.1|5090.1|5081.6|5078.6|0
1599642300000|2020-09-09 09:05:00|5081.7|5078.7|5088.1|5085.1|5088.5|5085.5|5079.7|5076.7|0
1599642600000|2020-09-09 09:10:00|5087.4|5084.4|5094.8|5091.8|5094.8|5091.8|5085.8|5082.8|0
1599642900000|2020-09-09 09:15:00|5095.1|5092.1|5098.5|5095.5|5098.9|5095.9|5094.4|5091.4|0
1599643200000|2020-09-09 09:20:00|5098.9|5095.9|5100.7|5097.7|5102.1|5099.1|5096.5|5093.5|0
1599643500000|2020-09-09 09:25:00|5100.5|5097.5|5111.6|5108.6|5113.5|5110.5|5099.3|5096.3|0
1599643800000|2020-09-09 09:30:00|5111.7|5108.7|5105.3|5102.3|5113|5110|5101.2|5098.2|0
1599644100000|2020-09-09 09:35:00|5105.4|5102.4|5112.6|5109.6|5113.4|5110.4|5105.4|5102.4|0
1599644400000|2020-09-09 09:40:00|5112.8|5109.8|5111.7|5108.7|5112.8|5109.8|5109.7|5106.7|0
1599644700000|2020-09-09 09:45:00|5111.8|5108.8|5120.1|5117.1|5120.9|5117.9|5111.8|5108.8|0
1599645000000|2020-09-09 09:50:00|5120.4|5117.4|5116.8|5113.8|5122|5119|5116.8|5113.8|0
1599645300000|2020-09-09 09:55:00|5116.3|5113.3|5121.6|5118.6|5122.3|5119.3|5114.8|5111.8|0
1599645600000|2020-09-09 10:00:00|5121.2|5118.2|5124.9|5121.9|5130|5127|5121.1|5118.1|0
1599645900000|2020-09-09 10:05:00|5124.7|5121.7|5119|5116|5124.9|5121.9|5116.2|5113.2|0
1599646200000|2020-09-09 10:10:00|5119.1|5116.1|5113.2|5110.2|5121.5|5118.5|5113.2|5110.2|0
1599646500000|2020-09-09 10:15:00|5113.1|5110.1|5110.9|5107.9|5114.6|5111.6|5110.7|5107.7|0
1599646800000|2020-09-09 10:20:00|5111|5108|5109.4|5106.4|5111.1|5108.1|5107.1|5104.1|0
1599647100000|2020-09-09 10:25:00|5109.2|5106.2|5112.8|5109.8|5113.8|5110.8|5108.6|5105.6|0
1599647400000|2020-09-09 10:30:00|5112.7|5109.7|5111.1|5108.1|5113.7|5110.7|5110.8|5107.8|0
1599647700000|2020-09-09 10:35:00|5111|5108|5109.4|5106.4|5111.7|5108.7|5105.2|5102.2|0
1599648000000|2020-09-09 10:40:00|5109.6|5106.6|5111.1|5108.1|5111.3|5108.3|5107.5|5104.5|0
1599648300000|2020-09-09 10:45:00|5111.4|5108.4|5112.2|5109.2|5112.2|5109.2|5109.9|5106.9|0
1599648600000|2020-09-09 10:50:00|5112.3|5109.3|5106.4|5103.4|5113.3|5110.3|5105.4|5102.4|0
1599648900000|2020-09-09 10:55:00|5106.7|5103.7|5106.1|5103.1|5107.2|5104.2|5104.7|5101.7|0
1599649200000|2020-09-09 11:00:00|5103.9|5100.9|5081.7|5078.7|5104.3|5101.3|5080|5077|0
1599649500000|2020-09-09 11:05:00|5081.2|5078.2|5072.7|5069.7|5081.2|5078.2|5067.2|5064.2|0
1599649800000|2020-09-09 11:10:00|5071.9|5068.9|5071.8|5068.8|5079|5076|5069.8|5066.8|0
1599650100000|2020-09-09 11:15:00|5071.5|5068.5|5088.9|5085.9|5089.6|5086.6|5070.4|5067.4|0
1599650400000|2020-09-09 11:20:00|5088.7|5085.7|5094.9|5091.9|5094.9|5091.9|5085.3|5082.3|0
1599650700000|2020-09-09 11:25:00|5094.4|5091.4|5099|5096|5103.4|5100.4|5093.5|5090.5|0
1599651000000|2020-09-09 11:30:00|5099.1|5096.1|5096|5093|5101|5098|5092.7|5089.7|0
1599651300000|2020-09-09 11:35:00|5096.3|5093.3|5098.4|5095.4|5101.1|5098.1|5095.6|5092.6|0
1599651600000|2020-09-09 11:40:00|5098.2|5095.2|5088.6|5085.6|5098.6|5095.6|5082.4|5079.4|0
1599651900000|2020-09-09 11:45:00|5088.5|5085.5|5090.3|5087.3|5094.8|5091.8|5087.6|5084.6|0
1599652200000|2020-09-09 11:50:00|5090.5|5087.5|5099.8|5096.8|5101.2|5098.2|5090.2|5087.2|0
1599652500000|2020-09-09 11:55:00|5099.3|5096.3|5098.1|5095.1|5102.6|5099.6|5098.1|5095.1|0
1599652800000|2020-09-09 12:00:00|5098.2|5095.2|5108.1|5105.1|5108.2|5105.2|5095.8|5092.8|0
1599653100000|2020-09-09 12:05:00|5107.7|5104.7|5106.4|5103.4|5108.1|5105.1|5102.6|5099.6|0
1599653400000|2020-09-09 12:10:00|5106.5|5103.5|5107.1|5104.1|5109|5106|5104.4|5101.4|0
1599653700000|2020-09-09 12:15:00|5107|5104|5107.9|5104.9|5108.1|5105.1|5104.7|5101.7|0
1599654000000|2020-09-09 12:20:00|5107.8|5104.8|5096.2|5093.2|5107.9|5104.9|5095|5092|0
1599654300000|2020-09-09 12:25:00|5095.6|5092.6|5091.5|5088.5|5097.2|5094.2|5091.5|5088.5|0
1599654600000|2020-09-09 12:30:00|5092|5089|5094.7|5091.7|5094.7|5091.7|5089.9|5086.9|0
1599654900000|2020-09-09 12:35:00|5094.4|5091.4|5091.9|5088.9|5094.4|5091.4|5088.5|5085.5|0
1599655200000|2020-09-09 12:40:00|5092.4|5089.4|5091.4|5088.4|5094.5|5091.5|5089.6|5086.6|0
1599655500000|2020-09-09 12:45:00|5091.3|5088.3|5093.3|5090.3|5094.2|5091.2|5088.8|5085.8|0
1599655800000|2020-09-09 12:50:00|5093.7|5090.7|5096.7|5093.7|5100.3|5097.3|5093.7|5090.7|0
1599656100000|2020-09-09 12:55:00|5096.6|5093.6|5085|5082|5096.6|5093.6|5084.4|5081.4|0
1599656400000|2020-09-09 13:00:00|5084.9|5081.9|5097.1|5094.1|5098.9|5095.9|5084.6|5081.6|0
1599656700000|2020-09-09 13:05:00|5097.2|5094.2|5114.3|5111.3|5114.4|5111.4|5096.9|5093.9|0
1599657000000|2020-09-09 13:10:00|5114.4|5111.4|5122.1|5119.1|5122.1|5119.1|5113.6|5110.6|0
1599657300000|2020-09-09 13:15:00|5122.4|5119.4|5124.7|5121.7|5125|5122|5121.1|5118.1|0
1599657600000|2020-09-09 13:20:00|5124.5|5121.5|5122.1|5119.1|5124.7|5121.7|5118.6|5115.6|0
1599657900000|2020-09-09 13:25:00|5122.3|5119.3|5131|5128|5133|5130|5120.9|5117.9|0
1599658200000|2020-09-09 13:30:00|5132.6|5129.6|5106.4|5104.6|5135.9|5132.9|5082|5080.2|0
1599658500000|2020-09-09 13:35:00|5106.5|5104.7|5079.8|5078|5119.7|5117.9|5076.8|5075|0
1599658800000|2020-09-09 13:40:00|5080|5078.2|5111.3|5109.5|5122.4|5120.6|5074.5|5072.7|0
1599659100000|2020-09-09 13:45:00|5111.5|5109.7|5095.1|5093.3|5121.5|5119.7|5091|5089.2|0
1599659400000|2020-09-09 13:50:00|5095.2|5093.4|5086.2|5084.4|5097.9|5096.1|5068.1|5066.3|0
1599659700000|2020-09-09 13:55:00|5086.6|5084.8|5102.1|5100.3|5106.4|5104.6|5083.8|5082|0
1599660000000|2020-09-09 14:00:00|5102.2|5100.4|5111.1|5109.3|5120.3|5118.5|5099.1|5097.3|0
1599660300000|2020-09-09 14:05:00|5111.8|5110|5083.1|5081.3|5113.8|5112|5080.3|5078.5|0
1599660600000|2020-09-09 14:10:00|5083.4|5081.6|5085|5083.2|5094.4|5092.6|5065.1|5063.3|0
1599660900000|2020-09-09 14:15:00|5085.3|5083.5|5080.7|5078.9|5103.2|5101.4|5080|5078.2|0
1599661200000|2020-09-09 14:20:00|5080.4|5078.6|5094.5|5092.7|5100.7|5098.9|5076.6|5074.8|0
1599661500000|2020-09-09 14:25:00|5093.6|5091.8|5134.5|5132.7|5139.2|5137.4|5093.6|5091.8|0
1599661800000|2020-09-09 14:30:00|5133.6|5131.8|5128.4|5126.6|5141.9|5140.1|5126.8|5125|0
1599662100000|2020-09-09 14:35:00|5129.5|5127.7|5146.9|5145.1|5149.7|5147.9|5128|5126.2|0
1599662400000|2020-09-09 14:40:00|5147.7|5145.9|5129.4|5127.6|5148|5146.2|5125.7|5123.9|0
1599662700000|2020-09-09 14:45:00|5129.3|5127.5|5139|5137.2|5148.5|5146.7|5129.3|5127.5|0
1599663000000|2020-09-09 14:50:00|5138.9|5137.1|5132|5130.2|5146.8|5145|5127.5|5125.7|0
1599663300000|2020-09-09 14:55:00|5131.9|5130.1|5134.9|5133.1|5141.7|5139.9|5130.8|5129|0
1599663600000|2020-09-09 15:00:00|5135.3|5133.5|5154.1|5152.3|5156.7|5154.9|5135.3|5133.5|0
1599663900000|2020-09-09 15:05:00|5153.9|5152.1|5112.1|5110.3|5153.9|5152.1|5107.6|5105.8|0
1599664200000|2020-09-09 15:10:00|5112.4|5110.6|5114.8|5113|5119.8|5118|5101.8|5100|0
1599664500000|2020-09-09 15:15:00|5114.9|5113.1|5103.4|5101.6|5121.6|5119.8|5092.2|5090.4|0
1599664800000|2020-09-09 15:20:00|5103.7|5101.9|5124.8|5123|5125.4|5123.6|5100.7|5098.9|0
1599665100000|2020-09-09 15:25:00|5124.9|5123.1|5127.3|5125.5|5131.3|5129.5|5120.8|5119|0
1599665400000|2020-09-09 15:30:00|5127.5|5125.7|5118.5|5116.7|5128.4|5126.6|5114.4|5112.6|0
1599665700000|2020-09-09 15:35:00|5118.1|5116.3|5138.1|5136.3|5138.3|5136.5|5117.1|5115.3|0
1599666000000|2020-09-09 15:40:00|5137.2|5135.4|5128.6|5126.8|5137.2|5135.4|5119.3|5117.5|0
1599666300000|2020-09-09 15:45:00|5129|5127.2|5136|5134.2|5139.2|5137.4|5125.3|5123.5|0
1599666600000|2020-09-09 15:50:00|5135.9|5134.1|5132.4|5130.6|5140|5138.2|5131.9|5130.1|0
1599666900000|2020-09-09 15:55:00|5132.8|5131|5128.7|5126.9|5134.3|5132.5|5123.1|5121.3|0
1599667200000|2020-09-09 16:00:00|5129.5|5127.7|5136.6|5134.8|5138.8|5137|5126.6|5124.8|0
1599667500000|2020-09-09 16:05:00|5136.5|5134.7|5140.8|5139|5142.3|5140.5|5135.3|5133.5|0
1599667800000|2020-09-09 16:10:00|5141|5139.2|5142.7|5140.9|5145.8|5144|5139.6|5137.8|0
1599668100000|2020-09-09 16:15:00|5142.9|5141.1|5147.6|5145.8|5148.6|5146.8|5139.4|5137.6|0
1599668400000|2020-09-09 16:20:00|5147.4|5145.6|5140.4|5138.6|5149.1|5147.3|5137|5135.2|0
1599668700000|2020-09-09 16:25:00|5140.9|5139.1|5136.9|5135.1|5144.3|5142.5|5136.9|5135.1|0
1599669000000|2020-09-09 16:30:00|5137.4|5135.6|5140.6|5138.8|5145.5|5143.7|5137.4|5135.6|0
1599669300000|2020-09-09 16:35:00|5140.9|5139.1|5142.3|5140.5|5145.9|5144.1|5138.1|5136.3|0
1599669600000|2020-09-09 16:40:00|5142.2|5140.4|5155.1|5153.3|5155.6|5153.8|5142.1|5140.3|0
1599669900000|2020-09-09 16:45:00|5155.4|5153.6|5154.3|5152.5|5156.7|5154.9|5149.4|5147.6|0
1599670200000|2020-09-09 16:50:00|5154.4|5152.6|5147.1|5145.3|5154.7|5152.9|5146.9|5145.1|0
1599670500000|2020-09-09 16:55:00|5147.3|5145.5|5159.7|5157.9|5160.7|5158.9|5147.1|5145.3|0
1599670800000|2020-09-09 17:00:00|5159.8|5158|5165.5|5163.7|5167.4|5165.6|5159.8|5158|0
1599671100000|2020-09-09 17:05:00|5165.6|5163.8|5173.6|5171.8|5173.6|5171.8|5161.6|5159.8|0
1599671400000|2020-09-09 17:10:00|5173.5|5171.7|5165.9|5164.1|5175.4|5173.6|5165.2|5163.4|0
1599671700000|2020-09-09 17:15:00|5165.7|5163.9|5144.6|5142.8|5165.7|5163.9|5141.7|5139.9|0
1599672000000|2020-09-09 17:20:00|5144.4|5142.6|5151.6|5149.8|5152.3|5150.5|5144.4|5142.6|0
1599672300000|2020-09-09 17:25:00|5151.7|5149.9|5148.3|5146.5|5157.7|5155.9|5146.9|5145.1|0
1599672600000|2020-09-09 17:30:00|5148.1|5146.3|5140.1|5138.3|5150.5|5148.7|5136.4|5134.6|0
1599672900000|2020-09-09 17:35:00|5140.2|5138.4|5137.1|5135.3|5144.4|5142.6|5134.2|5132.4|0
1599673200000|2020-09-09 17:40:00|5137.6|5135.8|5113.2|5111.4|5138.2|5136.4|5113.2|5111.4|0
1599673500000|2020-09-09 17:45:00|5112.4|5110.6|5124.8|5123|5125.2|5123.4|5112.4|5110.6|0
1599673800000|2020-09-09 17:50:00|5124.9|5123.1|5128.7|5126.9|5128.9|5127.1|5120.2|5118.4|0
1599674100000|2020-09-09 17:55:00|5128.1|5126.3|5112.5|5110.7|5129.1|5127.3|5110.8|5109|0
1599674400000|2020-09-09 18:00:00|5113.3|5111.5|5109.6|5107.8|5116|5114.2|5107.4|5105.6|0
1599674700000|2020-09-09 18:05:00|5109.1|5107.3|5118.1|5116.3|5125.7|5123.9|5108.2|5106.4|0
1599675000000|2020-09-09 18:10:00|5118.4|5116.6|5113|5111.2|5125.3|5123.5|5111.7|5109.9|0
1599675300000|2020-09-09 18:15:00|5113.8|5112|5128.4|5126.6|5130.4|5128.6|5113.8|5112|0
1599675600000|2020-09-09 18:20:00|5128.6|5126.8|5126|5124.2|5131.2|5129.4|5124|5122.2|0
1599675900000|2020-09-09 18:25:00|5126.6|5124.8|5125.9|5124.1|5133.6|5131.8|5117.5|5115.7|0
1599676200000|2020-09-09 18:30:00|5126.8|5125|5133.2|5131.4|5134.8|5133|5126.8|5125|0
1599676500000|2020-09-09 18:35:00|5133.5|5131.7|5137.2|5135.4|5139|5137.2|5132.6|5130.8|0
1599676800000|2020-09-09 18:40:00|5137.6|5135.8|5135.1|5133.3|5139.5|5137.7|5133|5131.2|0
1599677100000|2020-09-09 18:45:00|5135|5133.2|5127.5|5125.7|5139.7|5137.9|5126.4|5124.6|0
1599677400000|2020-09-09 18:50:00|5127.6|5125.8|5138.4|5136.6|5138.7|5136.9|5123.8|5122|0
1599677700000|2020-09-09 18:55:00|5138.3|5136.5|5136.1|5134.3|5141.4|5139.6|5135.2|5133.4|0
1599678000000|2020-09-09 19:00:00|5136.3|5134.5|5150.4|5148.6|5155.5|5153.7|5136.3|5134.5|0
1599678300000|2020-09-09 19:05:00|5150.5|5148.7|5158.3|5156.5|5158.6|5156.8|5146.8|5145|0
1599678600000|2020-09-09 19:10:00|5158.4|5156.6|5147.1|5145.3|5158.5|5156.7|5145.7|5143.9|0
1599678900000|2020-09-09 19:15:00|5148.8|5147|5152.5|5150.7|5157.5|5155.7|5148.8|5147|0
1599679200000|2020-09-09 19:20:00|5152.8|5151|5160.8|5159|5161.9|5160.1|5150.2|5148.4|0
1599679500000|2020-09-09 19:25:00|5161.1|5159.3|5160.8|5159|5167|5165.2|5158.8|5157|0
1599679800000|2020-09-09 19:30:00|5160.6|5158.8|5170.3|5168.5|5172.9|5171.1|5154|5152.2|0
1599680100000|2020-09-09 19:35:00|5170.9|5169.1|5151.1|5149.3|5171.7|5169.9|5150.5|5148.7|0
1599680400000|2020-09-09 19:40:00|5150|5148.2|5152|5150.2|5154.8|5153|5143.1|5141.3|0
1599680700000|2020-09-09 19:45:00|5150.4|5148.6|5145.7|5143.9|5150.4|5148.6|5139.6|5137.8|0
1599681000000|2020-09-09 19:50:00|5145.5|5143.7|5183.5|5181.7|5183.5|5181.7|5141.4|5139.6|0
1599681300000|2020-09-09 19:55:00|5184.2|5182.4|5154.5|5152.7|5184.3|5182.5|5152.3|5150.5|0
1599681600000|2020-09-09 20:00:00|5155.1|5152.1|5151.2|5148.2|5158.8|5155.8|5144.9|5141.9|0
1599681900000|2020-09-09 20:05:00|5151.3|5148.3|5153|5150|5155.1|5152.1|5149.1|5146.1|0
1599682200000|2020-09-09 20:10:00|5152.9|5149.9|5152.9|5149.9|5154.4|5151.4|5146.9|5143.9|0
1599682500000|2020-09-09 20:15:00|5153|5150|5154.8|5151.8|5156.4|5153.4|5151.3|5148.3|0
1599682800000|2020-09-09 20:20:00|5154.9|5151.9|5155.7|5152.7|5157.1|5154.1|5154.1|5151.1|0
1599683100000|2020-09-09 20:25:00|5156.2|5153.2|5157|5154|5158|5155|5155.5|5152.5|0
1599683400000|2020-09-09 20:30:00|5156.9|5153.9|5157.7|5154.7|5157.9|5154.9|5155.8|5152.8|0
1599683700000|2020-09-09 20:35:00|5157.8|5154.8|5146.5|5143.5|5157.8|5154.8|5145.8|5142.8|0
1599684000000|2020-09-09 20:40:00|5146.3|5143.3|5148|5145|5150.2|5147.2|5146.1|5143.1|0
1599684300000|2020-09-09 20:45:00|5148.1|5145.1|5146.6|5143.6|5149|5146|5145.6|5142.6|0
1599684600000|2020-09-09 20:50:00|5146.3|5143.3|5143.4|5140.4|5146.7|5143.7|5143.3|5140.3|0
1599684900000|2020-09-09 20:55:00|5143.3|5140.3|5138.5|5135.5|5143.3|5140.3|5136.8|5133.8|0
1599685200000|2020-09-09 21:00:00|5138.4|5135.4|5139.3|5136.3|5141.6|5138.6|5136.7|5133.7|0
1599685500000|2020-09-09 21:05:00|5139.2|5136.2|5142.1|5139.1|5142.3|5139.3|5139.2|5136.2|0
1599685800000|2020-09-09 21:10:00|5141.6|5138.6|5142.2|5139.2|5142.5|5139.5|5140.6|5137.6|0
1599686100000|2020-09-09 21:15:00|5142|5139|5142.7|5139.7|5144.3|5141.3|5142|5139|0
1599686400000|2020-09-09 21:20:00|5142.8|5139.8|5142.4|5139.4|5143.5|5140.5|5142.3|5139.3|0
1599686700000|2020-09-09 21:25:00|5142.6|5139.6|5141.9|5138.9|5142.7|5139.7|5140.5|5137.5|0
1599687000000|2020-09-09 21:30:00|5142|5139|5143.7|5140.7|5143.7|5140.7|5142|5139|0
1599687300000|2020-09-09 21:35:00|5143.6|5140.6|5145|5142|5145|5142|5142.8|5139.8|0
1599687600000|2020-09-09 21:40:00|5145.1|5142.1|5145.4|5142.4|5146.3|5143.3|5144.4|5141.4|0
1599687900000|2020-09-09 21:45:00|5145.1|5142.1|5146.8|5143.8|5146.8|5143.8|5145.1|5142.1|0
1599688200000|2020-09-09 21:50:00|5146.7|5143.7|5147.4|5144.4|5147.5|5144.5|5146.5|5143.5|0
1599688500000|2020-09-09 21:55:00|5147.5|5144.5|5147.8|5144.8|5148.2|5145.2|5146.5|5143.5|0
1599688800000|2020-09-09 22:00:00|5147.6|5144.6|5153.2|5150.2|5154.2|5151.2|5147.6|5144.6|0
1599689100000|2020-09-09 22:05:00|5153.4|5150.4|5162.1|5159.1|5162.9|5159.9|5153.2|5150.2|0
1599689400000|2020-09-09 22:10:00|5161.9|5158.9|5165.9|5162.9|5166.8|5163.8|5161.7|5158.7|0
1599689700000|2020-09-09 22:15:00|5166|5163|5172|5169|5172.1|5169.1|5165.4|5162.4|0
1599690000000|2020-09-09 22:20:00|5171.9|5168.9|5175.2|5172.2|5175.2|5172.2|5171.9|5168.9|0
1599690300000|2020-09-09 22:25:00|5175.3|5172.3|5176.9|5173.9|5177.7|5174.7|5175.2|5172.2|0
1599690600000|2020-09-09 22:30:00|5177.2|5174.2|5173.3|5170.3|5177.2|5174.2|5171.5|5168.5|0
1599690900000|2020-09-09 22:35:00|5174.2|5171.2|5180.9|5177.9|5180.9|5177.9|5173.1|5170.1|0
1599691200000|2020-09-09 22:40:00|5181|5178|5183.2|5180.2|5184.3|5181.3|5180.8|5177.8|0
1599691500000|2020-09-09 22:45:00|5183.1|5180.1|5187.6|5184.6|5187.6|5184.6|5183.1|5180.1|0
1599691800000|2020-09-09 22:50:00|5187.8|5184.8|5194.2|5191.2|5194.2|5191.2|5187.6|5184.6|0
1599692100000|2020-09-09 22:55:00|5194.4|5191.4|5191.1|5188.1|5196.5|5193.5|5190.7|5187.7|0
1599692400000|2020-09-09 23:00:00|5191|5188|5193.4|5190.4|5194.4|5191.4|5191|5188|0
1599692700000|2020-09-09 23:05:00|5193.3|5190.3|5195.6|5192.6|5195.7|5192.7|5192.5|5189.5|0
1599693000000|2020-09-09 23:10:00|5195.5|5192.5|5196.4|5193.4|5197.5|5194.5|5194.9|5191.9|0
1599693300000|2020-09-09 23:15:00|5196.1|5193.1|5197.8|5194.8|5199.3|5196.3|5195.9|5192.9|0
1599693600000|2020-09-09 23:20:00|5197.9|5194.9|5195.4|5192.4|5197.9|5194.9|5195|5192|0
1599693900000|2020-09-09 23:25:00|5195.5|5192.5|5197.9|5194.9|5198.6|5195.6|5195.2|5192.2|0
1599694200000|2020-09-09 23:30:00|5198|5195|5198.2|5195.2|5199.1|5196.1|5196.4|5193.4|0
1599694500000|2020-09-09 23:35:00|5198.3|5195.3|5197.3|5194.3|5198.7|5195.7|5197.1|5194.1|0
1599694800000|2020-09-09 23:40:00|5197.2|5194.2|5193.8|5190.8|5197.6|5194.6|5192.9|5189.9|0
1599695100000|2020-09-09 23:45:00|5193.6|5190.6|5194.8|5191.8|5195.5|5192.5|5192.9|5189.9|0
1599695400000|2020-09-09 23:50:00|5194.9|5191.9|5196.3|5193.3|5196.7|5193.7|5194.6|5191.6|0
1599695700000|2020-09-09 23:55:00|5196.4|5193.4|5200|5195|5200|5196.8|5196.4|5193.4|0
1599696000000|2020-09-10 00:00:00|5199.9|5194.9|5191.3|5186.3|5200|5195|5188|5183|0
1599696300000|2020-09-10 00:05:00|5191.1|5186.1|5190.4|5185.4|5191.4|5186.4|5188|5183|0
1599696600000|2020-09-10 00:10:00|5190.6|5185.6|5192.5|5187.5|5194.3|5189.3|5189.4|5184.4|0
1599696900000|2020-09-10 00:15:00|5192.4|5187.4|5194.7|5189.7|5195.3|5190.3|5189.5|5184.5|0
1599697200000|2020-09-10 00:20:00|5194.6|5189.6|5195.3|5190.3|5196.4|5191.4|5192|5187|0
1599697500000|2020-09-10 00:25:00|5195.5|5190.5|5196.2|5191.2|5198.1|5193.1|5195.4|5190.4|0
1599697800000|2020-09-10 00:30:00|5196.1|5191.1|5173|5168|5196.1|5191.1|5169.8|5164.8|0
1599698100000|2020-09-10 00:35:00|5173.2|5168.2|5175.8|5170.8|5176|5171|5167.9|5162.9|0
1599698400000|2020-09-10 00:40:00|5176|5171|5171.9|5166.9|5180.6|5175.6|5171.2|5166.2|0
1599698700000|2020-09-10 00:45:00|5171.8|5166.8|5175.8|5170.8|5179.7|5174.7|5169.1|5164.1|0
1599699000000|2020-09-10 00:50:00|5175.7|5170.7|5178.2|5173.2|5180.2|5175.2|5175.5|5170.5|0
1599699300000|2020-09-10 00:55:00|5178.4|5173.4|5176.2|5171.2|5179.4|5174.4|5173.1|5168.1|0
1599699600000|2020-09-10 01:00:00|5175.9|5170.9|5170.3|5165.3|5176.2|5171.2|5170|5165|0
1599699900000|2020-09-10 01:05:00|5170.6|5165.6|5175.2|5170.2|5175.8|5170.8|5170.5|5165.5|0
1599700200000|2020-09-10 01:10:00|5175.1|5170.1|5173.1|5168.1|5176.2|5171.2|5171.1|5166.1|0
1599700500000|2020-09-10 01:15:00|5172.9|5167.9|5171.7|5166.7|5175.7|5170.7|5170.1|5165.1|0
1599700800000|2020-09-10 01:20:00|5171.5|5166.5|5164.9|5159.9|5171.5|5166.5|5161.1|5156.1|0
1599701100000|2020-09-10 01:25:00|5164.8|5159.8|5168.9|5163.9|5171.8|5166.8|5163.7|5158.7|0
1599701400000|2020-09-10 01:30:00|5168.3|5163.3|5162.7|5157.7|5168.6|5163.6|5161.2|5156.2|0
1599701700000|2020-09-10 01:35:00|5162.9|5157.9|5158.5|5153.5|5164.2|5159.2|5154.3|5149.3|0
1599702000000|2020-09-10 01:40:00|5158.9|5153.9|5159.4|5154.4|5162.1|5157.1|5155.2|5150.2|0
1599702300000|2020-09-10 01:45:00|5159.3|5154.3|5163.6|5158.6|5163.8|5158.8|5156.1|5151.1|0
1599702600000|2020-09-10 01:50:00|5163.5|5158.5|5163.9|5158.9|5165.5|5160.5|5160.4|5155.4|0
1599702900000|2020-09-10 01:55:00|5164|5159|5162.9|5157.9|5166.4|5161.4|5161|5156|0
1599703200000|2020-09-10 02:00:00|5163.4|5158.4|5158.6|5153.6|5164.5|5159.5|5156.1|5151.1|0
1599703500000|2020-09-10 02:05:00|5158.5|5153.5|5158.1|5153.1|5160.3|5155.3|5156.7|5151.7|0
1599703800000|2020-09-10 02:10:00|5157.4|5152.4|5152.2|5147.2|5159.2|5154.2|5148.7|5143.7|0
1599704100000|2020-09-10 02:15:00|5152.1|5147.1|5152.5|5147.5|5156.3|5151.3|5151.8|5146.8|0
1599704400000|2020-09-10 02:20:00|5152.3|5147.3|5151.8|5146.8|5152.5|5147.5|5148.9|5143.9|0
1599704700000|2020-09-10 02:25:00|5152.1|5147.1|5158.2|5153.2|5159.5|5154.5|5151.3|5146.3|0
1599705000000|2020-09-10 02:30:00|5158.4|5153.4|5168.2|5163.2|5169.7|5164.7|5157.9|5152.9|0
1599705300000|2020-09-10 02:35:00|5168.1|5163.1|5164.8|5159.8|5168.1|5163.1|5163.5|5158.5|0
1599705600000|2020-09-10 02:40:00|5165|5160|5174.4|5169.4|5176.1|5171.1|5164.3|5159.3|0
1599705900000|2020-09-10 02:45:00|5174.5|5169.5|5173.8|5168.8|5174.9|5169.9|5168.5|5163.5|0
1599706200000|2020-09-10 02:50:00|5173.7|5168.7|5178|5173|5178|5173|5170.3|5165.3|0
1599706500000|2020-09-10 02:55:00|5177.6|5172.6|5174.5|5169.5|5178.7|5173.7|5173.9|5168.9|0
1599706800000|2020-09-10 03:00:00|5174.7|5169.7|5169.6|5164.6|5175|5170|5169.1|5164.1|0
1599707100000|2020-09-10 03:05:00|5169.7|5164.7|5168.4|5163.4|5172|5167|5166.8|5161.8|0
1599707400000|2020-09-10 03:10:00|5167.9|5162.9|5167.7|5162.7|5169.9|5164.9|5166.1|5161.1|0
1599707700000|2020-09-10 03:15:00|5167.8|5162.8|5171.4|5166.4|5172.5|5167.5|5166.4|5161.4|0
1599708000000|2020-09-10 03:20:00|5171.3|5166.3|5175.2|5170.2|5176.4|5171.4|5170.1|5165.1|0
1599708300000|2020-09-10 03:25:00|5175|5170|5169|5164|5175.6|5170.6|5168.6|5163.6|0
1599708600000|2020-09-10 03:30:00|5169.2|5164.2|5169.6|5164.6|5170.7|5165.7|5167.2|5162.2|0
1599708900000|2020-09-10 03:35:00|5169.5|5164.5|5169.8|5164.8|5170.9|5165.9|5168|5163|0
1599709200000|2020-09-10 03:40:00|5169.9|5164.9|5172.8|5167.8|5173.7|5168.7|5169.9|5164.9|0
1599709500000|2020-09-10 03:45:00|5172.7|5167.7|5162.6|5157.6|5172.9|5167.9|5162.6|5157.6|0
1599709800000|2020-09-10 03:50:00|5162.8|5157.8|5164.4|5159.4|5165.7|5160.7|5162.8|5157.8|0
1599710100000|2020-09-10 03:55:00|5164|5159|5160|5155|5164|5159|5159|5154|0
1599710400000|2020-09-10 04:00:00|5160.2|5155.2|5165.5|5160.5|5167.3|5162.3|5160.1|5155.1|0
1599710700000|2020-09-10 04:05:00|5166.1|5161.1|5164.7|5159.7|5167.6|5162.6|5164.3|5159.3|0
1599711000000|2020-09-10 04:10:00|5164.5|5159.5|5165|5160|5165.9|5160.9|5161.1|5156.1|0
1599711300000|2020-09-10 04:15:00|5164.9|5159.9|5162|5157|5165.5|5160.5|5160.6|5155.6|0
1599711600000|2020-09-10 04:20:00|5162.1|5157.1|5164.9|5159.9|5165.3|5160.3|5161.3|5156.3|0
1599711900000|2020-09-10 04:25:00|5164.8|5159.8|5163.1|5158.1|5166.8|5161.8|5163.1|5158.1|0
1599712200000|2020-09-10 04:30:00|5163.2|5158.2|5162.4|5157.4|5167|5162|5162.1|5157.1|0
1599712500000|2020-09-10 04:35:00|5162.6|5157.6|5161|5156|5164.2|5159.2|5159.2|5154.2|0
1599712800000|2020-09-10 04:40:00|5160.8|5155.8|5164.6|5159.6|5164.6|5159.6|5160.3|5155.3|0
1599713100000|2020-09-10 04:45:00|5164.9|5159.9|5163.8|5158.8|5164.9|5159.9|5161.9|5156.9|0
1599713400000|2020-09-10 04:50:00|5163.9|5158.9|5165.3|5160.3|5165.9|5160.9|5161.8|5156.8|0
1599713700000|2020-09-10 04:55:00|5165.1|5160.1|5168.7|5163.7|5169.6|5164.6|5164.2|5159.2|0
1599714000000|2020-09-10 05:00:00|5169.2|5164.2|5173.1|5168.1|5174.8|5169.8|5169|5164|0
1599714300000|2020-09-10 05:05:00|5173|5168|5169.1|5164.1|5173.1|5168.1|5168.4|5163.4|0
1599714600000|2020-09-10 05:10:00|5168.8|5163.8|5171.8|5166.8|5172|5167|5168.2|5163.2|0
1599714900000|2020-09-10 05:15:00|5171.7|5166.7|5173.8|5168.8|5175.9|5170.9|5170.7|5165.7|0
1599715200000|2020-09-10 05:20:00|5173.9|5168.9|5184.6|5179.6|5185.1|5180.1|5173.9|5168.9|0
1599715500000|2020-09-10 05:25:00|5184.8|5179.8|5184.3|5179.3|5185.8|5180.8|5182.9|5177.9|0
1599715800000|2020-09-10 05:30:00|5184.6|5179.6|5183.4|5178.4|5185.6|5180.6|5182.9|5177.9|0
1599716100000|2020-09-10 05:35:00|5184|5179|5182.2|5177.2|5184.1|5179.1|5180.3|5175.3|0
1599716400000|2020-09-10 05:40:00|5182.1|5177.1|5186|5181|5190.3|5185.3|5182.1|5177.1|0
1599716700000|2020-09-10 05:45:00|5185.9|5180.9|5184.8|5179.8|5188.5|5183.5|5184.1|5179.1|0
1599717000000|2020-09-10 05:50:00|5184.9|5179.9|5186.5|5181.5|5189.1|5184.1|5184|5179|0
1599717300000|2020-09-10 05:55:00|5186.3|5181.3|5187.7|5182.7|5191.7|5186.7|5186.3|5181.3|0
1599717600000|2020-09-10 06:00:00|5188.8|5183.8|5192.4|5187.4|5192.8|5187.8|5184.9|5179.9|0
1599717900000|2020-09-10 06:05:00|5192.6|5187.6|5192.8|5187.8|5196.7|5191.7|5192|5187|0
1599718200000|2020-09-10 06:10:00|5192.7|5187.7|5192.3|5187.3|5197.4|5192.4|5191.3|5186.3|0
1599718500000|2020-09-10 06:15:00|5192.4|5187.4|5198.5|5193.5|5198.5|5193.5|5191.8|5186.8|0
1599718800000|2020-09-10 06:20:00|5198.8|5193.8|5198.3|5193.3|5205.9|5200.9|5198|5193|0
1599719100000|2020-09-10 06:25:00|5198.4|5193.4|5201.2|5196.2|5202.3|5197.3|5196.5|5191.5|0
1599719400000|2020-09-10 06:30:00|5201.1|5196.1|5195.9|5190.9|5202.9|5197.9|5195.3|5190.3|0
1599719700000|2020-09-10 06:35:00|5196|5191|5191.8|5186.8|5196.4|5191.4|5190.2|5185.2|0
1599720000000|2020-09-10 06:40:00|5191.7|5186.7|5193.6|5188.6|5194|5189|5188.8|5183.8|0
1599720300000|2020-09-10 06:45:00|5193.7|5188.7|5193.3|5188.3|5196.1|5191.1|5191.7|5186.7|0
1599720600000|2020-09-10 06:50:00|5193|5188|5198|5193|5198.6|5193.6|5192.8|5187.8|0
1599720900000|2020-09-10 06:55:00|5198.2|5193.2|5197|5192|5198.8|5193.8|5193.8|5188.8|0
1599721200000|2020-09-10 07:00:00|5196.9|5191.9|5187.7|5182.7|5196.9|5191.9|5176.2|5171.2|0
1599721500000|2020-09-10 07:05:00|5187.6|5182.6|5195.9|5190.9|5197.1|5192.1|5185.1|5180.1|0
1599721800000|2020-09-10 07:10:00|5196|5191|5190.4|5185.4|5196|5191|5187.9|5182.9|0
1599722100000|2020-09-10 07:15:00|5190.3|5185.3|5190.3|5185.3|5194.7|5189.7|5187.7|5182.7|0
1599722400000|2020-09-10 07:20:00|5190.5|5185.5|5177.4|5172.4|5190.6|5185.6|5171.8|5166.8|0
1599722700000|2020-09-10 07:25:00|5177.3|5172.3|5168.1|5163.1|5179.2|5174.2|5165.5|5160.5|0
1599723000000|2020-09-10 07:30:00|5167.8|5162.8|5138.6|5133.6|5171.2|5166.2|5138.1|5133.1|0
1599723300000|2020-09-10 07:35:00|5139|5134|5154.7|5149.7|5156.1|5151.1|5138.4|5133.4|0
1599723600000|2020-09-10 07:40:00|5154.6|5149.6|5144.6|5139.6|5155.8|5150.8|5142.4|5137.4|0
1599723900000|2020-09-10 07:45:00|5143.7|5138.7|5152.2|5147.2|5154.8|5149.8|5140.8|5135.8|0
1599724200000|2020-09-10 07:50:00|5152|5147|5128.2|5123.2|5152|5147|5124.5|5119.5|0
1599724500000|2020-09-10 07:55:00|5127.2|5122.2|5130.5|5125.5|5136.6|5131.6|5126.9|5121.9|0
1599724800000|2020-09-10 08:00:00|5130.4|5125.4|5137|5134|5142|5139|5115.3|5112.3|0
1599725100000|2020-09-10 08:05:00|5136.2|5133.2|5125.5|5122.5|5136.9|5133.9|5119.6|5116.6|0
1599725400000|2020-09-10 08:10:00|5125.2|5122.2|5116.2|5113.2|5128.2|5125.2|5112.4|5109.4|0
1599725700000|2020-09-10 08:15:00|5115.3|5112.3|5117.5|5114.5|5117.9|5114.9|5107.5|5104.5|0
1599726000000|2020-09-10 08:20:00|5116.2|5113.2|5113.3|5110.3|5119.3|5116.3|5109.3|5106.3|0
1599726300000|2020-09-10 08:25:00|5113.5|5110.5|5118.8|5115.8|5120.1|5117.1|5107.2|5104.2|0
1599726600000|2020-09-10 08:30:00|5119.3|5116.3|5127.1|5124.1|5132.3|5129.3|5117.8|5114.8|0
1599726900000|2020-09-10 08:35:00|5127.3|5124.3|5135.8|5132.8|5135.8|5132.8|5127.3|5124.3|0
1599727200000|2020-09-10 08:40:00|5134.8|5131.8|5132.1|5129.1|5138.1|5135.1|5131.1|5128.1|0
1599727500000|2020-09-10 08:45:00|5132.2|5129.2|5141.4|5138.4|5143.9|5140.9|5131.4|5128.4|0
1599727800000|2020-09-10 08:50:00|5141|5138|5146|5143|5146.5|5143.5|5141|5138|0
1599728100000|2020-09-10 08:55:00|5146.3|5143.3|5146.5|5143.5|5152.4|5149.4|5144.7|5141.7|0
1599728400000|2020-09-10 09:00:00|5146.6|5143.6|5149.8|5146.8|5150.5|5147.5|5140.8|5137.8|0
1599728700000|2020-09-10 09:05:00|5151.2|5148.2|5156.7|5153.7|5159.4|5156.4|5149.7|5146.7|0
1599729000000|2020-09-10 09:10:00|5156.4|5153.4|5159.4|5156.4|5165.1|5162.1|5156.4|5153.4|0
1599729300000|2020-09-10 09:15:00|5159.3|5156.3|5155.7|5152.7|5162.8|5159.8|5152.7|5149.7|0
1599729600000|2020-09-10 09:20:00|5155.8|5152.8|5154.8|5151.8|5157.3|5154.3|5154.6|5151.6|0
1599729900000|2020-09-10 09:25:00|5154.9|5151.9|5162.3|5159.3|5165.1|5162.1|5154.6|5151.6|0
1599730200000|2020-09-10 09:30:00|5162.5|5159.5|5173.2|5170.2|5173.2|5170.2|5160.7|5157.7|0
1599730500000|2020-09-10 09:35:00|5173|5170|5172.6|5169.6|5174|5171|5168.3|5165.3|0
1599730800000|2020-09-10 09:40:00|5170.8|5167.8|5170.8|5167.8|5173.2|5170.2|5168.4|5165.4|0
1599731100000|2020-09-10 09:45:00|5171|5168|5166.8|5163.8|5171.6|5168.6|5163.9|5160.9|0
1599731400000|2020-09-10 09:50:00|5166.9|5163.9|5174|5171|5174.5|5171.5|5166|5163|0
1599731700000|2020-09-10 09:55:00|5174.1|5171.1|5176.5|5173.5|5176.5|5173.5|5172.4|5169.4|0
1599732000000|2020-09-10 10:00:00|5176.4|5173.4|5185.6|5182.6|5187.2|5184.2|5175.4|5172.4|0
1599732300000|2020-09-10 10:05:00|5186.6|5183.6|5196.9|5193.9|5203.4|5200.4|5184.7|5181.7|0
1599732600000|2020-09-10 10:10:00|5196.6|5193.6|5195.6|5192.6|5200.5|5197.5|5194.9|5191.9|0
1599732900000|2020-09-10 10:15:00|5195.8|5192.8|5184.7|5181.7|5195.8|5192.8|5184.7|5181.7|0
1599733200000|2020-09-10 10:20:00|5184.8|5181.8|5175.8|5172.8|5186.1|5183.1|5175.2|5172.2|0
1599733500000|2020-09-10 10:25:00|5175.6|5172.6|5163.7|5160.7|5175.9|5172.9|5159.3|5156.3|0
1599733800000|2020-09-10 10:30:00|5163.8|5160.8|5159.7|5156.7|5171|5168|5159.7|5156.7|0
1599734100000|2020-09-10 10:35:00|5159.5|5156.5|5147.4|5144.4|5159.6|5156.6|5144.8|5141.8|0
1599734400000|2020-09-10 10:40:00|5147.6|5144.6|5149.5|5146.5|5150|5147|5146.2|5143.2|0
1599734700000|2020-09-10 10:45:00|5149.4|5146.4|5155.6|5152.6|5156.3|5153.3|5145.1|5142.1|0
1599735000000|2020-09-10 10:50:00|5156.1|5153.1|5156|5153|5158.3|5155.3|5152.8|5149.8|0
1599735300000|2020-09-10 10:55:00|5154|5151|5148.9|5145.9|5154.3|5151.3|5147.7|5144.7|0
1599735600000|2020-09-10 11:00:00|5153.5|5150.5|5167.9|5164.9|5167.9|5164.9|5150.6|5147.6|0
1599735900000|2020-09-10 11:05:00|5167.8|5164.8|5168.6|5165.6|5177|5174|5167|5164|0
1599736200000|2020-09-10 11:10:00|5168.5|5165.5|5168.2|5165.2|5172|5169|5165.6|5162.6|0
1599736500000|2020-09-10 11:15:00|5168.1|5165.1|5164|5161|5171.9|5168.9|5163.3|5160.3|0
1599736800000|2020-09-10 11:20:00|5163.9|5160.9|5168.6|5165.6|5169|5166|5160.7|5157.7|0
1599737100000|2020-09-10 11:25:00|5168.4|5165.4|5172.9|5169.9|5175.2|5172.2|5167.9|5164.9|0
1599737400000|2020-09-10 11:30:00|5173.1|5170.1|5175.1|5172.1|5175.8|5172.8|5170.9|5167.9|0
1599737700000|2020-09-10 11:35:00|5175.2|5172.2|5179.7|5176.7|5181.4|5178.4|5174.4|5171.4|0
1599738000000|2020-09-10 11:40:00|5179.3|5176.3|5184.6|5181.6|5186.2|5183.2|5179.3|5176.3|0
1599738300000|2020-09-10 11:45:00|5184.2|5181.2|5189.9|5186.9|5190.2|5187.2|5183.4|5180.4|0
1599738600000|2020-09-10 11:50:00|5190|5187|5202.9|5199.9|5204.1|5201.1|5188.5|5185.5|0
1599738900000|2020-09-10 11:55:00|5203.4|5200.4|5207|5204|5209.1|5206.1|5202.5|5199.5|0
1599739200000|2020-09-10 12:00:00|5207.1|5204.1|5203.5|5200.5|5208.6|5205.6|5197.5|5194.5|0
1599739500000|2020-09-10 12:05:00|5203.8|5200.8|5216.4|5213.4|5220.9|5217.9|5203.5|5200.5|0
1599739800000|2020-09-10 12:10:00|5216|5213|5221.7|5218.7|5221.9|5218.9|5213.9|5210.9|0
1599740100000|2020-09-10 12:15:00|5221.4|5218.4|5212.1|5209.1|5221.4|5218.4|5206.2|5203.2|0
1599740400000|2020-09-10 12:20:00|5212.2|5209.2|5221.9|5218.9|5222.9|5219.9|5209.1|5206.1|0
1599740700000|2020-09-10 12:25:00|5222|5219|5222|5219|5224.6|5221.6|5217.6|5214.6|0
1599741000000|2020-09-10 12:30:00|5221.9|5218.9|5216.2|5213.2|5223.7|5220.7|5214.1|5211.1|0
1599741300000|2020-09-10 12:35:00|5216.4|5213.4|5225.6|5222.6|5226.9|5223.9|5215.1|5212.1|0
1599741600000|2020-09-10 12:40:00|5225.4|5222.4|5235.3|5232.3|5235.4|5232.4|5225.4|5222.4|0
1599741900000|2020-09-10 12:45:00|5235.5|5232.5|5245.1|5242.1|5245.1|5242.1|5234.8|5231.8|0
1599742200000|2020-09-10 12:50:00|5245.3|5242.3|5242.5|5239.5|5245.3|5242.3|5239.4|5236.4|0
1599742500000|2020-09-10 12:55:00|5242.7|5239.7|5241.3|5238.3|5243.3|5240.3|5236.1|5233.1|0
1599742800000|2020-09-10 13:00:00|5241.2|5238.2|5245.1|5242.1|5247.8|5244.8|5241|5238|0
1599743100000|2020-09-10 13:05:00|5244.8|5241.8|5247.3|5244.3|5249|5246|5242.8|5239.8|0
1599743400000|2020-09-10 13:10:00|5247.2|5244.2|5244.6|5241.6|5247.5|5244.5|5243.2|5240.2|0
1599743700000|2020-09-10 13:15:00|5244.7|5241.7|5251.2|5248.2|5251.4|5248.4|5244.4|5241.4|0
1599744000000|2020-09-10 13:20:00|5251.4|5248.4|5253.8|5250.8|5255|5252|5249.9|5246.9|0
1599744300000|2020-09-10 13:25:00|5253.6|5250.6|5248.4|5245.4|5254.7|5251.7|5245.9|5242.9|0
1599744600000|2020-09-10 13:30:00|5247.1|5244.1|5248.7|5246.9|5256.7|5254.9|5220.6|5218.8|0
1599744900000|2020-09-10 13:35:00|5248.8|5247|5242.8|5241|5252|5250.2|5223|5221.2|0
1599745200000|2020-09-10 13:40:00|5242.7|5240.9|5233.4|5231.6|5249.3|5247.5|5226.3|5224.5|0
1599745500000|2020-09-10 13:45:00|5233.5|5231.7|5219|5217.2|5243|5241.2|5217.2|5215.4|0
1599745800000|2020-09-10 13:50:00|5219.5|5217.7|5231.5|5229.7|5232.6|5230.8|5198.3|5196.5|0
1599746100000|2020-09-10 13:55:00|5229.9|5228.1|5227.6|5225.8|5238.1|5236.3|5220.7|5218.9|0
1599746400000|2020-09-10 14:00:00|5227.7|5225.9|5265.1|5263.3|5265.1|5263.3|5226.9|5225.1|0
1599746700000|2020-09-10 14:05:00|5265.2|5263.4|5258.5|5256.7|5271.2|5269.4|5251.2|5249.4|0
1599747000000|2020-09-10 14:10:00|5258.6|5256.8|5262.5|5260.7|5263.4|5261.6|5242.4|5240.6|0
1599747300000|2020-09-10 14:15:00|5261.5|5259.7|5268.4|5266.6|5278.1|5276.3|5256.2|5254.4|0
1599747600000|2020-09-10 14:20:00|5268.5|5266.7|5260.2|5258.4|5276.7|5274.9|5259.5|5257.7|0
1599747900000|2020-09-10 14:25:00|5260.5|5258.7|5261.9|5260.1|5268.4|5266.6|5252.3|5250.5|0
1599748200000|2020-09-10 14:30:00|5259.7|5257.9|5274.1|5272.3|5279.7|5277.9|5259.3|5257.5|0
1599748500000|2020-09-10 14:35:00|5274.2|5272.4|5275.8|5274|5278.4|5276.6|5265.8|5264|0
1599748800000|2020-09-10 14:40:00|5276.6|5274.8|5245.9|5244.1|5277.8|5276|5245.3|5243.5|0
1599749100000|2020-09-10 14:45:00|5245.8|5244|5210.9|5209.1|5250.2|5248.4|5209.4|5207.6|0
1599749400000|2020-09-10 14:50:00|5210.5|5208.7|5225.2|5223.4|5236.4|5234.6|5206|5204.2|0
1599749700000|2020-09-10 14:55:00|5225.1|5223.3|5182.5|5180.7|5229.6|5227.8|5176.6|5174.8|0
1599750000000|2020-09-10 15:00:00|5182.4|5180.6|5202.2|5200.4|5202.4|5200.6|5159.9|5158.1|0
1599750300000|2020-09-10 15:05:00|5201.7|5199.9|5206.9|5205.1|5210.6|5208.8|5196.3|5194.5|0
1599750600000|2020-09-10 15:10:00|5206.8|5205|5216.7|5214.9|5221.1|5219.3|5189.5|5187.7|0
1599750900000|2020-09-10 15:15:00|5216.6|5214.8|5204.9|5203.1|5220|5218.2|5188.5|5186.7|0
1599751200000|2020-09-10 15:20:00|5205.8|5204|5221.8|5220|5224.7|5222.9|5205.8|5204|0
1599751500000|2020-09-10 15:25:00|5221.5|5219.7|5235.2|5233.4|5235.4|5233.6|5219.6|5217.8|0
1599751800000|2020-09-10 15:30:00|5235|5233.2|5210.1|5208.3|5235.1|5233.3|5209.5|5207.7|0
1599752100000|2020-09-10 15:35:00|5212|5210.2|5228.7|5226.9|5231.2|5229.4|5211.9|5210.1|0
1599752400000|2020-09-10 15:40:00|5228.5|5226.7|5240.1|5238.3|5243.9|5242.1|5226.2|5224.4|0
1599752700000|2020-09-10 15:45:00|5240.3|5238.5|5241.3|5239.5|5241.6|5239.8|5227.2|5225.4|0
1599753000000|2020-09-10 15:50:00|5241.4|5239.6|5224.8|5223|5241.5|5239.7|5224.8|5223|0
1599753300000|2020-09-10 15:55:00|5224.5|5222.7|5213.2|5211.4|5224.5|5222.7|5208|5206.2|0
1599753600000|2020-09-10 16:00:00|5213.7|5211.9|5203.3|5201.5|5224.1|5222.3|5198.2|5196.4|0
1599753900000|2020-09-10 16:05:00|5203.7|5201.9|5209.5|5207.7|5215.8|5214|5203.7|5201.9|0
1599754200000|2020-09-10 16:10:00|5209.4|5207.6|5206.5|5204.7|5219.9|5218.1|5204.4|5202.6|0
1599754500000|2020-09-10 16:15:00|5204.8|5203|5203.1|5201.3|5210.5|5208.7|5194.5|5192.7|0
1599754800000|2020-09-10 16:20:00|5202.7|5200.9|5185.5|5183.7|5202.7|5200.9|5176.7|5174.9|0
1599755100000|2020-09-10 16:25:00|5185.4|5183.6|5190.3|5188.5|5194|5192.2|5181.4|5179.6|0
1599755400000|2020-09-10 16:30:00|5190.5|5188.7|5193.7|5191.9|5202.6|5200.8|5186.4|5184.6|0
1599755700000|2020-09-10 16:35:00|5192.1|5190.3|5159.8|5158|5193.2|5191.4|5156.4|5154.6|0
1599756000000|2020-09-10 16:40:00|5159.7|5157.9|5158.9|5157.1|5173.5|5171.7|5158.1|5156.3|0
1599756300000|2020-09-10 16:45:00|5159.2|5157.4|5169|5167.2|5172.5|5170.7|5158.7|5156.9|0
1599756600000|2020-09-10 16:50:00|5169.4|5167.6|5176.4|5174.6|5185.7|5183.9|5167.6|5165.8|0
1599756900000|2020-09-10 16:55:00|5176.6|5174.8|5182|5180.2|5186.8|5185|5176.6|5174.8|0
1599757200000|2020-09-10 17:00:00|5182.1|5180.3|5193.8|5192|5195.6|5193.8|5172.8|5171|0
1599757500000|2020-09-10 17:05:00|5194|5192.2|5190.5|5188.7|5194.4|5192.6|5182.9|5181.1|0
1599757800000|2020-09-10 17:10:00|5190.7|5188.9|5182.6|5180.8|5196|5194.2|5181.6|5179.8|0
1599758100000|2020-09-10 17:15:00|5182.9|5181.1|5200.6|5198.8|5200.9|5199.1|5182.7|5180.9|0
1599758400000|2020-09-10 17:20:00|5200.9|5199.1|5193.8|5192|5201.7|5199.9|5193.8|5192|0
1599758700000|2020-09-10 17:25:00|5193.7|5191.9|5183.1|5181.3|5196.6|5194.8|5177.1|5175.3|0
1599759000000|2020-09-10 17:30:00|5184.1|5182.3|5187.6|5185.8|5192.1|5190.3|5183.6|5181.8|0
1599759300000|2020-09-10 17:35:00|5187.9|5186.1|5174.9|5173.1|5192.1|5190.3|5174.2|5172.4|0
1599759600000|2020-09-10 17:40:00|5174.8|5173|5168.3|5166.5|5176.3|5174.5|5166|5164.2|0
1599759900000|2020-09-10 17:45:00|5168.4|5166.6|5172.9|5171.1|5181.2|5179.4|5166.8|5165|0
1599760200000|2020-09-10 17:50:00|5173.4|5171.6|5155.3|5153.5|5176.5|5174.7|5150.5|5148.7|0
1599760500000|2020-09-10 17:55:00|5155.5|5153.7|5149.8|5148|5166.9|5165.1|5147|5145.2|0
1599760800000|2020-09-10 18:00:00|5149.1|5147.3|5162|5160.2|5162|5160.2|5148.7|5146.9|0
1599761100000|2020-09-10 18:05:00|5161.6|5159.8|5142.3|5140.5|5162|5160.2|5137.7|5135.9|0
1599761400000|2020-09-10 18:10:00|5142.7|5140.9|5128.3|5126.5|5147.1|5145.3|5125.9|5124.1|0
1599761700000|2020-09-10 18:15:00|5128.6|5126.8|5110.1|5108.3|5130.2|5128.4|5106.9|5105.1|0
1599762000000|2020-09-10 18:20:00|5108.9|5107.1|5085.8|5084|5118.6|5116.8|5085.1|5083.3|0
1599762300000|2020-09-10 18:25:00|5085.5|5083.7|5062.2|5060.4|5098.6|5096.8|5060.2|5058.4|0
1599762600000|2020-09-10 18:30:00|5061.8|5060|5090.9|5089.1|5102.1|5100.3|5061.8|5060|0
1599762900000|2020-09-10 18:35:00|5091.6|5089.8|5104|5102.2|5105.1|5103.3|5082|5080.2|0
1599763200000|2020-09-10 18:40:00|5103.5|5101.7|5067.1|5065.3|5103.5|5101.7|5066.2|5064.4|0
1599763500000|2020-09-10 18:45:00|5067.3|5065.5|5094|5092.2|5094.4|5092.6|5066.3|5064.5|0
1599763800000|2020-09-10 18:50:00|5092|5090.2|5080.1|5078.3|5095.9|5094.1|5075.5|5073.7|0
1599764100000|2020-09-10 18:55:00|5079.7|5077.9|5100.4|5098.6|5105.5|5103.7|5075.4|5073.6|0
1599764400000|2020-09-10 19:00:00|5101.5|5099.7|5071.4|5069.6|5101.5|5099.7|5070.2|5068.4|0
1599764700000|2020-09-10 19:05:00|5071.3|5069.5|5046.9|5045.1|5072.3|5070.5|5040|5038.2|0
1599765000000|2020-09-10 19:10:00|5045.7|5043.9|5045.3|5043.5|5055.9|5054.1|5032.3|5030.5|0
1599765300000|2020-09-10 19:15:00|5044.9|5043.1|5032.4|5030.6|5051.8|5050|5028.1|5026.3|0
1599765600000|2020-09-10 19:20:00|5032.1|5030.3|5038.7|5036.9|5054.2|5052.4|5030.1|5028.3|0
1599765900000|2020-09-10 19:25:00|5037.7|5035.9|5053.1|5051.3|5060|5058.2|5030.2|5028.4|0
1599766200000|2020-09-10 19:30:00|5052.1|5050.3|5068.7|5066.9|5075.5|5073.7|5044.3|5042.5|0
1599766500000|2020-09-10 19:35:00|5069.3|5067.5|5067.5|5065.7|5072.9|5071.1|5049.7|5047.9|0
1599766800000|2020-09-10 19:40:00|5067.1|5065.3|5088.1|5086.3|5094.4|5092.6|5063.5|5061.7|0
1599767100000|2020-09-10 19:45:00|5087.8|5086|5062.3|5060.5|5091.1|5089.3|5057.2|5055.4|0
1599767400000|2020-09-10 19:50:00|5062.9|5061.1|5073.3|5071.5|5083.9|5082.1|5060.3|5058.5|0
1599767700000|2020-09-10 19:55:00|5072.3|5070.5|5063.6|5061.8|5080.2|5078.4|5061.3|5059.5|0
1599768000000|2020-09-10 20:00:00|5064.2|5061.2|5056.2|5053.2|5066.6|5063.6|5049.8|5046.8|0
1599768300000|2020-09-10 20:05:00|5056.1|5053.1|5063.8|5060.8|5063.8|5060.8|5054.4|5051.4|0
1599768600000|2020-09-10 20:10:00|5064.2|5061.2|5069.1|5066.1|5071.2|5068.2|5064|5061|0
1599768900000|2020-09-10 20:15:00|5069|5066|5061.9|5058.9|5069|5066|5060.5|5057.5|0
1599769200000|2020-09-10 20:20:00|5062|5059|5059.8|5056.8|5066.4|5063.4|5059.8|5056.8|0
1599769500000|2020-09-10 20:25:00|5059.6|5056.6|5061.1|5058.1|5061.1|5058.1|5056.7|5053.7|0
1599769800000|2020-09-10 20:30:00|5061.2|5058.2|5065.6|5062.6|5065.6|5062.6|5061.2|5058.2|0
1599770100000|2020-09-10 20:35:00|5065.7|5062.7|5063|5060|5068.2|5065.2|5063|5060|0
1599770400000|2020-09-10 20:40:00|5062.9|5059.9|5059|5056|5063.1|5060.1|5058.4|5055.4|0
1599770700000|2020-09-10 20:45:00|5059.1|5056.1|5059.6|5056.6|5061.7|5058.7|5058.9|5055.9|0
1599771000000|2020-09-10 20:50:00|5059.4|5056.4|5064.7|5061.7|5064.8|5061.8|5059.4|5056.4|0
1599771300000|2020-09-10 20:55:00|5064.8|5061.8|5065.3|5062.3|5066.2|5063.2|5063.6|5060.6|0
1599771600000|2020-09-10 21:00:00|5065.6|5062.6|5065|5062|5066.7|5063.7|5063.2|5060.2|0
1599771900000|2020-09-10 21:05:00|5065.1|5062.1|5063.7|5060.7|5065.3|5062.3|5063.5|5060.5|0
1599772200000|2020-09-10 21:10:00|5063.8|5060.8|5062.1|5059.1|5063.8|5060.8|5061.8|5058.8|0
1599772500000|2020-09-10 21:15:00|5062|5059|5065.6|5062.6|5065.6|5062.6|5062|5059|0
1599772800000|2020-09-10 21:20:00|5065.5|5062.5|5063.9|5060.9|5065.5|5062.5|5063.7|5060.7|0
1599773100000|2020-09-10 21:25:00|5064.1|5061.1|5064.7|5061.7|5065.9|5062.9|5064.1|5061.1|0
1599773400000|2020-09-10 21:30:00|5064.8|5061.8|5067.5|5064.5|5067.5|5064.5|5064.8|5061.8|0
1599773700000|2020-09-10 21:35:00|5067.1|5064.1|5067.4|5064.4|5068|5065|5067|5064|0
1599774000000|2020-09-10 21:40:00|5067.3|5064.3|5067.2|5064.2|5067.3|5064.3|5065.6|5062.6|0
1599774300000|2020-09-10 21:45:00|5067.3|5064.3|5071|5068|5071.4|5068.4|5067.2|5064.2|0
1599774600000|2020-09-10 21:50:00|5071.4|5068.4|5078.7|5075.7|5079.9|5076.9|5071.4|5068.4|0
1599774900000|2020-09-10 21:55:00|5078.8|5075.8|5078.6|5075.6|5079.8|5076.8|5076.2|5073.2|0
1599775200000|2020-09-10 22:00:00|5078.5|5075.5|5085.8|5082.8|5086.4|5083.4|5078.1|5075.1|0
1599775500000|2020-09-10 22:05:00|5085.9|5082.9|5086.4|5083.4|5086.5|5083.5|5084.6|5081.6|0
1599775800000|2020-09-10 22:10:00|5086.6|5083.6|5088.8|5085.8|5089.1|5086.1|5084.9|5081.9|0
1599776100000|2020-09-10 22:15:00|5088.4|5085.4|5093.2|5090.2|5093.2|5090.2|5088.4|5085.4|0
1599776400000|2020-09-10 22:20:00|5093.3|5090.3|5092.7|5089.7|5096.9|5093.9|5089.9|5086.9|0
1599776700000|2020-09-10 22:25:00|5092.8|5089.8|5093.3|5090.3|5094.3|5091.3|5091.7|5088.7|0
1599777000000|2020-09-10 22:30:00|5093.2|5090.2|5096|5093|5097.6|5094.6|5092.1|5089.1|0
1599777300000|2020-09-10 22:35:00|5096.1|5093.1|5097.5|5094.5|5099.1|5096.1|5095|5092|0
1599777600000|2020-09-10 22:40:00|5097.1|5094.1|5091.1|5088.1|5098|5095|5090.6|5087.6|0
1599777900000|2020-09-10 22:45:00|5091|5088|5092.6|5089.6|5095.5|5092.5|5090.7|5087.7|0
1599778200000|2020-09-10 22:50:00|5092.5|5089.5|5094.6|5091.6|5095.4|5092.4|5092.5|5089.5|0
1599778500000|2020-09-10 22:55:00|5094.5|5091.5|5091.6|5088.6|5095.3|5092.3|5091.5|5088.5|0
1599778800000|2020-09-10 23:00:00|5091.5|5088.5|5090.7|5087.7|5093.8|5090.8|5089.7|5086.7|0
1599779100000|2020-09-10 23:05:00|5090.6|5087.6|5093.3|5090.3|5094.8|5091.8|5090.5|5087.5|0
1599779400000|2020-09-10 23:10:00|5093.5|5090.5|5093.4|5090.4|5093.7|5090.7|5091.3|5088.3|0
1599779700000|2020-09-10 23:15:00|5093.3|5090.3|5093.2|5090.2|5095.5|5092.5|5093.2|5090.2|0
1599780000000|2020-09-10 23:20:00|5093|5090|5093.4|5090.4|5093.9|5090.9|5092.5|5089.5|0
1599780300000|2020-09-10 23:25:00|5093.3|5090.3|5096.9|5093.9|5097.5|5094.5|5093.3|5090.3|0
1599780600000|2020-09-10 23:30:00|5097.1|5094.1|5098.4|5095.4|5099.8|5096.8|5095.5|5092.5|0
1599780900000|2020-09-10 23:35:00|5098.3|5095.3|5096.7|5093.7|5098.8|5095.8|5095.8|5092.8|0
1599781200000|2020-09-10 23:40:00|5096.8|5093.8|5094.8|5091.8|5098.1|5095.1|5094.8|5091.8|0
1599781500000|2020-09-10 23:45:00|5095.3|5092.3|5094.1|5091.1|5095.4|5092.4|5092.1|5089.1|0
1599781800000|2020-09-10 23:50:00|5094.3|5091.3|5094.5|5091.5|5095.4|5092.4|5092.7|5089.7|0
1599782100000|2020-09-10 23:55:00|5094.4|5091.4|5094|5089|5094.7|5091.4|5091|5088|0
1599782400000|2020-09-11 00:00:00|5094.9|5089.9|5085.7|5080.7|5100|5095|5083.5|5078.5|0
1599782700000|2020-09-11 00:05:00|5085.6|5080.6|5086.8|5081.8|5090.5|5085.5|5084.3|5079.3|0
1599783000000|2020-09-11 00:10:00|5087|5082|5091.3|5086.3|5091.3|5086.3|5083.6|5078.6|0
1599783300000|2020-09-11 00:15:00|5091.4|5086.4|5105.4|5100.4|5107.5|5102.5|5091.4|5086.4|0
1599783600000|2020-09-11 00:20:00|5106|5101|5106.7|5101.7|5111.1|5106.1|5104.1|5099.1|0
1599783900000|2020-09-11 00:25:00|5107.3|5102.3|5106.6|5101.6|5110.5|5105.5|5106.4|5101.4|0
1599784200000|2020-09-11 00:30:00|5106.7|5101.7|5113.4|5108.4|5114.5|5109.5|5106.2|5101.2|0
1599784500000|2020-09-11 00:35:00|5113.3|5108.3|5109.5|5104.5|5113.3|5108.3|5105.9|5100.9|0
1599784800000|2020-09-11 00:40:00|5109.6|5104.6|5107.6|5102.6|5111.1|5106.1|5106.5|5101.5|0
1599785100000|2020-09-11 00:45:00|5107.7|5102.7|5108.3|5103.3|5111.4|5106.4|5107.1|5102.1|0
1599785400000|2020-09-11 00:50:00|5108.7|5103.7|5107.6|5102.6|5110.1|5105.1|5106.8|5101.8|0
1599785700000|2020-09-11 00:55:00|5107.1|5102.1|5108.3|5103.3|5110.7|5105.7|5106.3|5101.3|0
1599786000000|2020-09-11 01:00:00|5107.6|5102.6|5119.6|5114.6|5119.8|5114.8|5107.6|5102.6|0
1599786300000|2020-09-11 01:05:00|5119.8|5114.8|5116.2|5111.2|5120|5115|5114.6|5109.6|0
1599786600000|2020-09-11 01:10:00|5116.1|5111.1|5117.5|5112.5|5118|5113|5114.6|5109.6|0
1599786900000|2020-09-11 01:15:00|5117.4|5112.4|5115|5110|5119.1|5114.1|5114.3|5109.3|0
1599787200000|2020-09-11 01:20:00|5114.9|5109.9|5114.2|5109.2|5116.1|5111.1|5110.9|5105.9|0
1599787500000|2020-09-11 01:25:00|5114.1|5109.1|5112.9|5107.9|5116.1|5111.1|5111.2|5106.2|0
1599787800000|2020-09-11 01:30:00|5113.1|5108.1|5122|5117|5122.2|5117.2|5111.7|5106.7|0
1599788100000|2020-09-11 01:35:00|5122.2|5117.2|5113.8|5108.8|5123|5118|5112.7|5107.7|0
1599788400000|2020-09-11 01:40:00|5113.7|5108.7|5108.3|5103.3|5114.1|5109.1|5108.3|5103.3|0
1599788700000|2020-09-11 01:45:00|5108.2|5103.2|5109.3|5104.3|5109.6|5104.6|5106|5101|0
1599789000000|2020-09-11 01:50:00|5109.4|5104.4|5113.6|5108.6|5114.7|5109.7|5109|5104|0
1599789300000|2020-09-11 01:55:00|5113.5|5108.5|5115.4|5110.4|5117.7|5112.7|5112.7|5107.7|0
1599789600000|2020-09-11 02:00:00|5115.5|5110.5|5113.3|5108.3|5117.7|5112.7|5113.3|5108.3|0
1599789900000|2020-09-11 02:05:00|5113.5|5108.5|5115.8|5110.8|5116.9|5111.9|5113.3|5108.3|0
1599790200000|2020-09-11 02:10:00|5115.7|5110.7|5118.1|5113.1|5119.3|5114.3|5114.9|5109.9|0
1599790500000|2020-09-11 02:15:00|5117.9|5112.9|5116.9|5111.9|5118.2|5113.2|5113.2|5108.2|0
1599790800000|2020-09-11 02:20:00|5116.8|5111.8|5117.2|5112.2|5121.5|5116.5|5116.2|5111.2|0
1599791100000|2020-09-11 02:25:00|5117.3|5112.3|5116.8|5111.8|5118.7|5113.7|5116.8|5111.8|0
1599791400000|2020-09-11 02:30:00|5117.1|5112.1|5119.9|5114.9|5119.9|5114.9|5116.5|5111.5|0
1599791700000|2020-09-11 02:35:00|5119.8|5114.8|5114.1|5109.1|5120.2|5115.2|5114|5109|0
1599792000000|2020-09-11 02:40:00|5114.2|5109.2|5116.2|5111.2|5117.1|5112.1|5113.5|5108.5|0
1599792300000|2020-09-11 02:45:00|5116.3|5111.3|5114.7|5109.7|5116.4|5111.4|5110.3|5105.3|0
1599792600000|2020-09-11 02:50:00|5114.6|5109.6|5110.8|5105.8|5115.8|5110.8|5110.4|5105.4|0
1599792900000|2020-09-11 02:55:00|5110.7|5105.7|5110.2|5105.2|5111.1|5106.1|5109|5104|0
1599793200000|2020-09-11 03:00:00|5110.5|5105.5|5112.2|5107.2|5112.9|5107.9|5109.9|5104.9|0
1599793500000|2020-09-11 03:05:00|5111.9|5106.9|5112.8|5107.8|5113.4|5108.4|5110.2|5105.2|0
1599793800000|2020-09-11 03:10:00|5113|5108|5110.5|5105.5|5113.9|5108.9|5109.6|5104.6|0
1599794100000|2020-09-11 03:15:00|5110.2|5105.2|5108.2|5103.2|5110.2|5105.2|5107.9|5102.9|0
1599794400000|2020-09-11 03:20:00|5108|5103|5109.4|5104.4|5112.7|5107.7|5108|5103|0
1599794700000|2020-09-11 03:25:00|5109.7|5104.7|5110.5|5105.5|5110.5|5105.5|5108.3|5103.3|0
1599795000000|2020-09-11 03:30:00|5110.3|5105.3|5112.9|5107.9|5113.4|5108.4|5108.6|5103.6|0
1599795300000|2020-09-11 03:35:00|5112.5|5107.5|5114.1|5109.1|5115.7|5110.7|5112.2|5107.2|0
1599795600000|2020-09-11 03:40:00|5114|5109|5115.2|5110.2|5115.9|5110.9|5113.8|5108.8|0
1599795900000|2020-09-11 03:45:00|5115.1|5110.1|5114.1|5109.1|5115.3|5110.3|5112|5107|0
1599796200000|2020-09-11 03:50:00|5113.9|5108.9|5114.2|5109.2|5114.2|5109.2|5113|5108|0
1599796500000|2020-09-11 03:55:00|5113.9|5108.9|5114.2|5109.2|5115.2|5110.2|5112.2|5107.2|0
1599796800000|2020-09-11 04:00:00|5114.1|5109.1|5116.6|5111.6|5117.8|5112.8|5113.7|5108.7|0
1599797100000|2020-09-11 04:05:00|5116.7|5111.7|5115.3|5110.3|5116.7|5111.7|5114.7|5109.7|0
1599797400000|2020-09-11 04:10:00|5115|5110|5114.8|5109.8|5115.9|5110.9|5113.7|5108.7|0
1599797700000|2020-09-11 04:15:00|5114.7|5109.7|5115.9|5110.9|5116|5111|5114.6|5109.6|0
1599798000000|2020-09-11 04:20:00|5116|5111|5114.7|5109.7|5116.2|5111.2|5114.7|5109.7|0
1599798300000|2020-09-11 04:25:00|5115.3|5110.3|5117.3|5112.3|5117.4|5112.4|5115.3|5110.3|0
1599798600000|2020-09-11 04:30:00|5116.5|5111.5|5113.6|5108.6|5117.1|5112.1|5113.2|5108.2|0
1599798900000|2020-09-11 04:35:00|5113.7|5108.7|5112.8|5107.8|5113.9|5108.9|5111.9|5106.9|0
1599799200000|2020-09-11 04:40:00|5113.1|5108.1|5113.3|5108.3|5114|5109|5112.4|5107.4|0
1599799500000|2020-09-11 04:45:00|5113.4|5108.4|5113.4|5108.4|5114.6|5109.6|5113|5108|0
1599799800000|2020-09-11 04:50:00|5113.5|5108.5|5114.2|5109.2|5116.5|5111.5|5113.4|5108.4|0
1599800100000|2020-09-11 04:55:00|5114.1|5109.1|5111.4|5106.4|5115.6|5110.6|5110.6|5105.6|0
1599800400000|2020-09-11 05:00:00|5111.3|5106.3|5115.4|5110.4|5115.4|5110.4|5108.9|5103.9|0
1599800700000|2020-09-11 05:05:00|5115.5|5110.5|5116|5111|5118.7|5113.7|5114.7|5109.7|0
1599801000000|2020-09-11 05:10:00|5116.2|5111.2|5117.2|5112.2|5118.1|5113.1|5116.2|5111.2|0
1599801300000|2020-09-11 05:15:00|5117.4|5112.4|5119.3|5114.3|5121.2|5116.2|5117.3|5112.3|0
1599801600000|2020-09-11 05:20:00|5119.4|5114.4|5120.7|5115.7|5121.1|5116.1|5118.1|5113.1|0
1599801900000|2020-09-11 05:25:00|5120.8|5115.8|5124.9|5119.9|5126.2|5121.2|5119.4|5114.4|0
1599802200000|2020-09-11 05:30:00|5124.7|5119.7|5126.1|5121.1|5128.3|5123.3|5123.5|5118.5|0
1599802500000|2020-09-11 05:35:00|5126.2|5121.2|5129.4|5124.4|5132|5127|5126|5121|0
1599802800000|2020-09-11 05:40:00|5129.5|5124.5|5128.2|5123.2|5129.8|5124.8|5125.6|5120.6|0
1599803100000|2020-09-11 05:45:00|5128.3|5123.3|5125.2|5120.2|5128.5|5123.5|5123.9|5118.9|0
1599803400000|2020-09-11 05:50:00|5125.4|5120.4|5128|5123|5130.1|5125.1|5124.8|5119.8|0
1599803700000|2020-09-11 05:55:00|5128.1|5123.1|5130.1|5125.1|5132.8|5127.8|5126.7|5121.7|0
1599804000000|2020-09-11 06:00:00|5129.8|5124.8|5123.4|5118.4|5129.8|5124.8|5122.1|5117.1|0
1599804300000|2020-09-11 06:05:00|5123.3|5118.3|5126.6|5121.6|5126.8|5121.8|5120.9|5115.9|0
1599804600000|2020-09-11 06:10:00|5126.5|5121.5|5131|5126|5131.9|5126.9|5126.5|5121.5|0
1599804900000|2020-09-11 06:15:00|5130.8|5125.8|5132.5|5127.5|5132.9|5127.9|5129.6|5124.6|0
1599805200000|2020-09-11 06:20:00|5132.1|5127.1|5130.2|5125.2|5132.7|5127.7|5128|5123|0
1599805500000|2020-09-11 06:25:00|5130.3|5125.3|5133.8|5128.8|5136.9|5131.9|5130.3|5125.3|0
1599805800000|2020-09-11 06:30:00|5133.7|5128.7|5134.9|5129.9|5137.9|5132.9|5133.5|5128.5|0
1599806100000|2020-09-11 06:35:00|5134.8|5129.8|5134.3|5129.3|5135.4|5130.4|5132.5|5127.5|0
1599806400000|2020-09-11 06:40:00|5134.5|5129.5|5130.1|5125.1|5134.6|5129.6|5124.7|5119.7|0
1599806700000|2020-09-11 06:45:00|5129.4|5124.4|5130|5125|5133|5128|5127.4|5122.4|0
1599807000000|2020-09-11 06:50:00|5130.1|5125.1|5133.7|5128.7|5136.3|5131.3|5129.4|5124.4|0
1599807300000|2020-09-11 06:55:00|5133.6|5128.6|5138.5|5133.5|5140.4|5135.4|5132.2|5127.2|0
1599807600000|2020-09-11 07:00:00|5138.4|5133.4|5137.3|5132.3|5140|5135|5131.1|5126.1|0
1599807900000|2020-09-11 07:05:00|5137.2|5132.2|5138.1|5133.1|5141.6|5136.6|5136.6|5131.6|0
1599808200000|2020-09-11 07:10:00|5138.7|5133.7|5137.4|5132.4|5138.7|5133.7|5134|5129|0
1599808500000|2020-09-11 07:15:00|5137.5|5132.5|5141.5|5136.5|5141.7|5136.7|5133.9|5128.9|0
1599808800000|2020-09-11 07:20:00|5141.4|5136.4|5152.2|5147.2|5154|5149|5141.2|5136.2|0
1599809100000|2020-09-11 07:25:00|5152.1|5147.1|5150.5|5145.5|5154.2|5149.2|5149.4|5144.4|0
1599809400000|2020-09-11 07:30:00|5150.7|5145.7|5150.6|5145.6|5155.6|5150.6|5147.3|5142.3|0
1599809700000|2020-09-11 07:35:00|5150.7|5145.7|5143.5|5138.5|5150.7|5145.7|5143.2|5138.2|0
1599810000000|2020-09-11 07:40:00|5143.7|5138.7|5143.8|5138.8|5147.4|5142.4|5139.4|5134.4|0
1599810300000|2020-09-11 07:45:00|5144.1|5139.1|5138.5|5133.5|5148.4|5143.4|5136.4|5131.4|0
1599810600000|2020-09-11 07:50:00|5138.3|5133.3|5142.4|5137.4|5143.1|5138.1|5136.1|5131.1|0
1599810900000|2020-09-11 07:55:00|5141.7|5136.7|5135.4|5130.4|5141.7|5136.7|5131.7|5126.7|0
1599811200000|2020-09-11 08:00:00|5135.8|5130.8|5162.7|5159.7|5166.6|5163.6|5135|5130|0
1599811500000|2020-09-11 08:05:00|5162.8|5159.8|5174.8|5171.8|5179.2|5176.2|5162.2|5159.2|0
1599811800000|2020-09-11 08:10:00|5175.4|5172.4|5177.4|5174.4|5177.9|5174.9|5171.1|5168.1|0
1599812100000|2020-09-11 08:15:00|5177.2|5174.2|5178.4|5175.4|5178.9|5175.9|5174.3|5171.3|0
1599812400000|2020-09-11 08:20:00|5178.8|5175.8|5175.3|5172.3|5180.8|5177.8|5175.2|5172.2|0
1599812700000|2020-09-11 08:25:00|5175.8|5172.8|5175.4|5172.4|5177.4|5174.4|5170.2|5167.2|0
1599813000000|2020-09-11 08:30:00|5173.8|5170.8|5170.6|5167.6|5175.7|5172.7|5166.9|5163.9|0
1599813300000|2020-09-11 08:35:00|5171.9|5168.9|5179.2|5176.2|5181|5178|5171.9|5168.9|0
1599813600000|2020-09-11 08:40:00|5179.1|5176.1|5181.5|5178.5|5181.7|5178.7|5177.3|5174.3|0
1599813900000|2020-09-11 08:45:00|5180.2|5177.2|5174.2|5171.2|5180.8|5177.8|5172.9|5169.9|0
1599814200000|2020-09-11 08:50:00|5175.7|5172.7|5176.3|5173.3|5178.1|5175.1|5174.4|5171.4|0
1599814500000|2020-09-11 08:55:00|5176.2|5173.2|5166.4|5163.4|5178.4|5175.4|5162.4|5159.4|0
1599814800000|2020-09-11 09:00:00|5164.8|5161.8|5164.2|5161.2|5170|5167|5162.8|5159.8|0
1599815100000|2020-09-11 09:05:00|5163.9|5160.9|5175|5172|5175|5172|5163.5|5160.5|0
1599815400000|2020-09-11 09:10:00|5175.1|5172.1|5174.7|5171.7|5176.2|5173.2|5171.4|5168.4|0
1599815700000|2020-09-11 09:15:00|5174.4|5171.4|5172.8|5169.8|5175.7|5172.7|5170.3|5167.3|0
1599816000000|2020-09-11 09:20:00|5172.9|5169.9|5171.5|5168.5|5174.6|5171.6|5170.7|5167.7|0
1599816300000|2020-09-11 09:25:00|5171.6|5168.6|5169.2|5166.2|5174.2|5171.2|5168.8|5165.8|0
1599816600000|2020-09-11 09:30:00|5169.3|5166.3|5168.5|5165.5|5172.7|5169.7|5168.4|5165.4|0
1599816900000|2020-09-11 09:35:00|5169.9|5166.9|5170.9|5167.9|5171.7|5168.7|5168.8|5165.8|0
1599817200000|2020-09-11 09:40:00|5170.8|5167.8|5168.6|5165.6|5171.7|5168.7|5167.7|5164.7|0
1599817500000|2020-09-11 09:45:00|5168|5165|5166.5|5163.5|5169.8|5166.8|5166.3|5163.3|0
1599817800000|2020-09-11 09:50:00|5167.3|5164.3|5167.7|5164.7|5169.5|5166.5|5166.5|5163.5|0
1599818100000|2020-09-11 09:55:00|5167.9|5164.9|5171.2|5168.2|5171.6|5168.6|5167.2|5164.2|0
1599818400000|2020-09-11 10:00:00|5171.3|5168.3|5154.8|5151.8|5172|5169|5154.2|5151.2|0
1599818700000|2020-09-11 10:05:00|5155|5152|5154.5|5151.5|5159.7|5156.7|5153.9|5150.9|0
1599819000000|2020-09-11 10:10:00|5154.2|5151.2|5140.9|5137.9|5154.7|5151.7|5140.9|5137.9|0
1599819300000|2020-09-11 10:15:00|5140.4|5137.4|5140.8|5137.8|5142.4|5139.4|5138.5|5135.5|0
1599819600000|2020-09-11 10:20:00|5140.7|5137.7|5146.1|5143.1|5149.2|5146.2|5139.9|5136.9|0
1599819900000|2020-09-11 10:25:00|5145.9|5142.9|5144.2|5141.2|5146.7|5143.7|5141.6|5138.6|0
1599820200000|2020-09-11 10:30:00|5144|5141|5150.3|5147.3|5150.3|5147.3|5144|5141|0
1599820500000|2020-09-11 10:35:00|5149.8|5146.8|5153.6|5150.6|5153.6|5150.6|5149.5|5146.5|0
1599820800000|2020-09-11 10:40:00|5153.7|5150.7|5146.6|5143.6|5153.9|5150.9|5146.4|5143.4|0
1599821100000|2020-09-11 10:45:00|5147.2|5144.2|5133.3|5130.3|5149.3|5146.3|5130.7|5127.7|0
1599821400000|2020-09-11 10:50:00|5133.2|5130.2|5137.5|5134.5|5138.4|5135.4|5133.2|5130.2|0
1599821700000|2020-09-11 10:55:00|5137.6|5134.6|5137.8|5134.8|5138.6|5135.6|5134.4|5131.4|0
1599822000000|2020-09-11 11:00:00|5140.1|5137.1|5139.1|5136.1|5143|5140|5130.2|5127.2|0
1599822300000|2020-09-11 11:05:00|5138.7|5135.7|5139.3|5136.3|5142.8|5139.8|5132.1|5129.1|0
1599822600000|2020-09-11 11:10:00|5139.2|5136.2|5145.1|5142.1|5146.3|5143.3|5138.4|5135.4|0
1599822900000|2020-09-11 11:15:00|5144.8|5141.8|5147.5|5144.5|5149.2|5146.2|5142.2|5139.2|0
1599823200000|2020-09-11 11:20:00|5147.7|5144.7|5143.1|5140.1|5150.1|5147.1|5142.7|5139.7|0
1599823500000|2020-09-11 11:25:00|5143.2|5140.2|5133.7|5130.7|5143.2|5140.2|5130.8|5127.8|0
1599823800000|2020-09-11 11:30:00|5133.5|5130.5|5133.7|5130.7|5136.6|5133.6|5130.7|5127.7|0
1599824100000|2020-09-11 11:35:00|5134.2|5131.2|5143|5140|5143.1|5140.1|5134|5131|0
1599824400000|2020-09-11 11:40:00|5143.2|5140.2|5140.5|5137.5|5143.2|5140.2|5138.7|5135.7|0
1599824700000|2020-09-11 11:45:00|5140.6|5137.6|5146.3|5143.3|5146.6|5143.6|5140.5|5137.5|0
1599825000000|2020-09-11 11:50:00|5146.2|5143.2|5149|5146|5149|5146|5145.3|5142.3|0
1599825300000|2020-09-11 11:55:00|5149.2|5146.2|5149.2|5146.2|5149.9|5146.9|5146.8|5143.8|0
1599825600000|2020-09-11 12:00:00|5149.1|5146.1|5145.1|5142.1|5152.6|5149.6|5145|5142|0
1599825900000|2020-09-11 12:05:00|5145.2|5142.2|5143.7|5140.7|5148.3|5145.3|5142.9|5139.9|0
1599826200000|2020-09-11 12:10:00|5143.5|5140.5|5143.5|5140.5|5144.1|5141.1|5138.4|5135.4|0
1599826500000|2020-09-11 12:15:00|5143.6|5140.6|5141|5138|5144.4|5141.4|5140|5137|0
1599826800000|2020-09-11 12:20:00|5140.9|5137.9|5134.7|5131.7|5141.9|5138.9|5132.7|5129.7|0
1599827100000|2020-09-11 12:25:00|5134.6|5131.6|5133.1|5130.1|5135.7|5132.7|5127.2|5124.2|0
1599827400000|2020-09-11 12:30:00|5133.2|5130.2|5121.2|5118.2|5133.4|5130.4|5119.1|5116.1|0
1599827700000|2020-09-11 12:35:00|5120.6|5117.6|5123.8|5120.8|5124.4|5121.4|5117.3|5114.3|0
1599828000000|2020-09-11 12:40:00|5124|5121|5122.6|5119.6|5124|5121|5118.2|5115.2|0
1599828300000|2020-09-11 12:45:00|5122.3|5119.3|5126.4|5123.4|5127.1|5124.1|5122.3|5119.3|0
1599828600000|2020-09-11 12:50:00|5126.5|5123.5|5122.6|5119.6|5126.8|5123.8|5122.2|5119.2|0
1599828900000|2020-09-11 12:55:00|5122.4|5119.4|5109.7|5106.7|5122.5|5119.5|5109.7|5106.7|0
1599829200000|2020-09-11 13:00:00|5110.2|5107.2|5115|5112|5117.4|5114.4|5109.9|5106.9|0
1599829500000|2020-09-11 13:05:00|5115.1|5112.1|5114.6|5111.6|5117.7|5114.7|5111.7|5108.7|0
1599829800000|2020-09-11 13:10:00|5114.3|5111.3|5121.6|5118.6|5121.9|5118.9|5110.7|5107.7|0
1599830100000|2020-09-11 13:15:00|5121.4|5118.4|5122.3|5119.3|5125.2|5122.2|5120.6|5117.6|0
1599830400000|2020-09-11 13:20:00|5122.1|5119.1|5130.7|5127.7|5130.7|5127.7|5122|5119|0
1599830700000|2020-09-11 13:25:00|5130.9|5127.9|5130.4|5127.4|5132|5129|5126.9|5123.9|0
1599831000000|2020-09-11 13:30:00|5128.7|5125.7|5098.3|5096.5|5140.9|5139.1|5095|5093.2|0
1599831300000|2020-09-11 13:35:00|5098.4|5096.6|5112.6|5110.8|5116.1|5114.3|5085|5083.2|0
1599831600000|2020-09-11 13:40:00|5110.5|5108.7|5101.3|5099.5|5121.3|5119.5|5096.7|5094.9|0
1599831900000|2020-09-11 13:45:00|5101.2|5099.4|5136.5|5134.7|5139.3|5137.5|5097.5|5095.7|0
1599832200000|2020-09-11 13:50:00|5135.1|5133.3|5113.4|5111.6|5135.1|5133.3|5109.1|5107.3|0
1599832500000|2020-09-11 13:55:00|5113.3|5111.5|5054|5052.2|5113.7|5111.9|5046|5044.2|0
1599832800000|2020-09-11 14:00:00|5053.9|5052.1|5071.9|5070.1|5075.9|5074.1|5047.3|5045.5|0
1599833100000|2020-09-11 14:05:00|5072.1|5070.3|5061.6|5059.8|5088.3|5086.5|5057.3|5055.5|0
1599833400000|2020-09-11 14:10:00|5061.8|5060|5061.4|5059.6|5064.8|5063|5039.5|5037.7|0
1599833700000|2020-09-11 14:15:00|5061.5|5059.7|5087.9|5086.1|5089.5|5087.7|5045.8|5044|0
1599834000000|2020-09-11 14:20:00|5088|5086.2|5099.4|5097.6|5106.5|5104.7|5085.3|5083.5|0
1599834300000|2020-09-11 14:25:00|5099.8|5098|5090.6|5088.8|5105.4|5103.6|5080.5|5078.7|0
1599834600000|2020-09-11 14:30:00|5090.1|5088.3|5072.2|5070.4|5098.1|5096.3|5068.3|5066.5|0
1599834900000|2020-09-11 14:35:00|5071.5|5069.7|5066|5064.2|5081.5|5079.7|5058.2|5056.4|0
1599835200000|2020-09-11 14:40:00|5066.2|5064.4|5090.4|5088.6|5090.5|5088.7|5063.5|5061.7|0
1599835500000|2020-09-11 14:45:00|5090.7|5088.9|5114.1|5112.3|5116.2|5114.4|5090.6|5088.8|0
1599835800000|2020-09-11 14:50:00|5114.2|5112.4|5105.1|5103.3|5119.8|5118|5101.6|5099.8|0
1599836100000|2020-09-11 14:55:00|5105.6|5103.8|5090.9|5089.1|5106.5|5104.7|5090.3|5088.5|0
1599836400000|2020-09-11 15:00:00|5091|5089.2|5111.6|5109.8|5112.9|5111.1|5091|5089.2|0
1599836700000|2020-09-11 15:05:00|5111.3|5109.5|5119.2|5117.4|5119.3|5117.5|5104.6|5102.8|0
1599837000000|2020-09-11 15:10:00|5119.1|5117.3|5111.7|5109.9|5119.1|5117.3|5100.3|5098.5|0
1599837300000|2020-09-11 15:15:00|5111.3|5109.5|5109.4|5107.6|5115.2|5113.4|5095.7|5093.9|0
1599837600000|2020-09-11 15:20:00|5109.6|5107.8|5081.3|5079.5|5110.9|5109.1|5079.3|5077.5|0
1599837900000|2020-09-11 15:25:00|5082.3|5080.5|5079.8|5078|5082.3|5080.5|5070.9|5069.1|0
1599838200000|2020-09-11 15:30:00|5079.6|5077.8|5063.7|5061.9|5079.6|5077.8|5055.6|5053.8|0
1599838500000|2020-09-11 15:35:00|5063.6|5061.8|5074.8|5073|5074.8|5073|5055|5053.2|0
1599838800000|2020-09-11 15:40:00|5074.7|5072.9|5068.6|5066.8|5074.7|5072.9|5060.3|5058.5|0
1599839100000|2020-09-11 15:45:00|5068.5|5066.7|5079.8|5078|5086.2|5084.4|5066.5|5064.7|0
1599839400000|2020-09-11 15:50:00|5079.6|5077.8|5068|5066.2|5082.9|5081.1|5068|5066.2|0
1599839700000|2020-09-11 15:55:00|5068.7|5066.9|5054.8|5053|5077.5|5075.7|5054.6|5052.8|0
1599840000000|2020-09-11 16:00:00|5054|5052.2|5067.7|5065.9|5067.7|5065.9|5047.8|5046|0
1599840300000|2020-09-11 16:05:00|5065.7|5063.9|5059.6|5057.8|5071.1|5069.3|5058.1|5056.3|0
1599840600000|2020-09-11 16:10:00|5059.7|5057.9|5052.5|5050.7|5061.7|5059.9|5052|5050.2|0
1599840900000|2020-09-11 16:15:00|5053.1|5051.3|5061.2|5059.4|5061.2|5059.4|5046|5044.2|0
1599841200000|2020-09-11 16:20:00|5061.4|5059.6|5063.9|5062.1|5072.6|5070.8|5061.4|5059.6|0
1599841500000|2020-09-11 16:25:00|5064.2|5062.4|5059.3|5057.5|5065.8|5064|5057.1|5055.3|0
1599841800000|2020-09-11 16:30:00|5058.9|5057.1|5034.7|5032.9|5059|5057.2|5031.9|5030.1|0
1599842100000|2020-09-11 16:35:00|5034.6|5032.8|5025|5023.2|5039.9|5038.1|5022.5|5020.7|0
1599842400000|2020-09-11 16:40:00|5024.6|5022.8|5023.9|5022.1|5024.7|5022.9|5013.5|5011.7|0
1599842700000|2020-09-11 16:45:00|5023.2|5021.4|5026.5|5024.7|5031|5029.2|5017.5|5015.7|0
1599843000000|2020-09-11 16:50:00|5026.9|5025.1|5028.1|5026.3|5036.8|5035|5026.8|5025|0
1599843300000|2020-09-11 16:55:00|5026.5|5024.7|5006.6|5004.8|5028.3|5026.5|5005.6|5003.8|0
1599843600000|2020-09-11 17:00:00|5006.4|5004.6|5001.1|4999.3|5016.7|5014.9|4999.8|4998|0
1599843900000|2020-09-11 17:05:00|5001|4999.2|4996|4994.2|5002.6|5000.8|4986.6|4984.8|0
1599844200000|2020-09-11 17:10:00|4995.6|4993.8|4989.2|4987.4|5001|4999.2|4985.2|4983.4|0
1599844500000|2020-09-11 17:15:00|4989.9|4988.1|4998.8|4997|5004.3|5002.5|4986.1|4984.3|0
1599844800000|2020-09-11 17:20:00|4999.7|4997.9|4992.1|4990.3|5003.5|5001.7|4992.1|4990.3|0
1599845100000|2020-09-11 17:25:00|4993.3|4991.5|4982.6|4980.8|4996.7|4994.9|4979.8|4978|0
1599845400000|2020-09-11 17:30:00|4982.7|4980.9|4971.9|4970.1|4983.7|4981.9|4967.6|4965.8|0
1599845700000|2020-09-11 17:35:00|4972.7|4970.9|4998.9|4997.1|4999.9|4998.1|4972.7|4970.9|0
1599846000000|2020-09-11 17:40:00|4998.7|4996.9|5003.2|5001.4|5012.9|5011.1|4993.5|4991.7|0
1599846300000|2020-09-11 17:45:00|5002.5|5000.7|5010.9|5009.1|5014.9|5013.1|5002.5|5000.7|0
1599846600000|2020-09-11 17:50:00|5011|5009.2|5016.9|5015.1|5025.4|5023.6|5007.2|5005.4|0
1599846900000|2020-09-11 17:55:00|5016.3|5014.5|4997|4995.2|5020.9|5019.1|4996.2|4994.4|0
1599847200000|2020-09-11 18:00:00|4997.5|4995.7|5006|5004.2|5010.6|5008.8|4993.8|4992|0
1599847500000|2020-09-11 18:05:00|5005.9|5004.1|5021.7|5019.9|5024|5022.2|5003.7|5001.9|0
1599847800000|2020-09-11 18:10:00|5021.5|5019.7|5033.5|5031.7|5033.5|5031.7|5013.9|5012.1|0
1599848100000|2020-09-11 18:15:00|5033.3|5031.5|5017.6|5015.8|5034.2|5032.4|5017.5|5015.7|0
1599848400000|2020-09-11 18:20:00|5018|5016.2|5025|5023.2|5025.6|5023.8|5008.5|5006.7|0
1599848700000|2020-09-11 18:25:00|5024.4|5022.6|5012.9|5011.1|5028.5|5026.7|5012.9|5011.1|0
1599849000000|2020-09-11 18:30:00|5013.5|5011.7|5029|5027.2|5035.4|5033.6|5013.5|5011.7|0
1599849300000|2020-09-11 18:35:00|5029.4|5027.6|5048.5|5046.7|5050.2|5048.4|5028.6|5026.8|0
1599849600000|2020-09-11 18:40:00|5047.8|5046|5052.7|5050.9|5054.8|5053|5038.3|5036.5|0
1599849900000|2020-09-11 18:45:00|5052.6|5050.8|5041.8|5040|5052.6|5050.8|5041.6|5039.8|0
1599850200000|2020-09-11 18:50:00|5042.5|5040.7|5052.7|5050.9|5053.7|5051.9|5038.8|5037|0
1599850500000|2020-09-11 18:55:00|5052|5050.2|5034.4|5032.6|5054.2|5052.4|5034.4|5032.6|0
1599850800000|2020-09-11 19:00:00|5033.8|5032|5024.5|5022.7|5036.8|5035|5022.9|5021.1|0
1599851100000|2020-09-11 19:05:00|5024.3|5022.5|5012.8|5011|5030.1|5028.3|5011.2|5009.4|0
1599851400000|2020-09-11 19:10:00|5012.7|5010.9|5025.9|5024.1|5027.2|5025.4|5010.7|5008.9|0
1599851700000|2020-09-11 19:15:00|5026.7|5024.9|5043.6|5041.8|5045.7|5043.9|5026.7|5024.9|0
1599852000000|2020-09-11 19:20:00|5043.9|5042.1|5052.2|5050.4|5058.4|5056.6|5040.3|5038.5|0
1599852300000|2020-09-11 19:25:00|5051.4|5049.6|5056.9|5055.1|5061.4|5059.6|5044.7|5042.9|0
1599852600000|2020-09-11 19:30:00|5057|5055.2|5056.9|5055.1|5068|5066.2|5055.7|5053.9|0
1599852900000|2020-09-11 19:35:00|5056.7|5054.9|5041.3|5039.5|5056.7|5054.9|5037.1|5035.3|0
1599853200000|2020-09-11 19:40:00|5041.7|5039.9|5046.2|5044.4|5050.8|5049|5038.4|5036.6|0
1599853500000|2020-09-11 19:45:00|5046.1|5044.3|5046.8|5045|5050.8|5049|5035.5|5033.7|0
1599853800000|2020-09-11 19:50:00|5042.7|5040.9|5044.8|5043|5049.3|5047.5|5038.5|5036.7|0
1599854100000|2020-09-11 19:55:00|5045.1|5043.3|5052.1|5050.3|5056.9|5055.1|5043.8|5042|0
1599854400000|2020-09-11 20:00:00|5052.2|5049.2|5044.1|5041.1|5055.7|5052.7|5042.3|5039.3|0
1599854700000|2020-09-11 20:05:00|5043.8|5040.8|5039.9|5036.9|5044.2|5041.2|5037.4|5034.4|0
1599855000000|2020-09-11 20:10:00|5039.8|5036.8|5042|5039|5043.1|5040.1|5039|5036|0
1599855300000|2020-09-11 20:15:00|5042.1|5039.1|5045.1|5042.1|5045.2|5042.2|5041.7|5038.7|0
1599855600000|2020-09-11 20:20:00|5045.3|5042.3|5047.5|5044.5|5049.2|5046.2|5045.2|5042.2|0
1599855900000|2020-09-11 20:25:00|5047.4|5044.4|5047.4|5044.4|5049.3|5046.3|5046|5043|0
1599856200000|2020-09-11 20:30:00|5047.6|5044.6|5049.3|5046.3|5049.8|5046.8|5046|5043|0
1599856500000|2020-09-11 20:35:00|5048.4|5045.4|5048.5|5045.5|5049.4|5046.4|5046.7|5043.7|0
1599856800000|2020-09-11 20:40:00|5048.4|5045.4|5047.5|5044.5|5048.7|5045.7|5047.1|5044.1|0
1599857100000|2020-09-11 20:45:00|5047.2|5044.2|5049.1|5046.1|5049.7|5046.7|5046.3|5043.3|0
1599857400000|2020-09-11 20:50:00|5049.3|5046.3|5048|5045|5049.6|5046.6|5047.3|5044.3|0
1599857700000|2020-09-11 20:55:00|5048.1|5045.1|5049.1|5046.1|5049.3|5046.3|5047.9|5044.9|0
1600034400000|2020-09-13 22:00:00|5074.8|5069.8|5071.2|5066.2|5074.8|5069.8|5066.9|5061.9|0
1600034700000|2020-09-13 22:05:00|5071.6|5066.6|5078.8|5073.8|5078.9|5073.9|5069.4|5064.4|0
1600035000000|2020-09-13 22:10:00|5078.9|5073.9|5084.1|5079.1|5084.6|5079.6|5077.3|5072.3|0
1600035300000|2020-09-13 22:15:00|5084.2|5079.2|5084.6|5079.6|5086|5081|5083.2|5078.2|0
1600035600000|2020-09-13 22:20:00|5084.7|5079.7|5085.1|5080.1|5085.9|5080.9|5083.4|5078.4|0
1600035900000|2020-09-13 22:25:00|5085.2|5080.2|5091.3|5086.3|5095.8|5090.8|5083.5|5078.5|0
1600036200000|2020-09-13 22:30:00|5091.5|5086.5|5094.7|5089.7|5096.9|5091.9|5091.5|5086.5|0
1600036500000|2020-09-13 22:35:00|5094.8|5089.8|5094.9|5089.9|5095.7|5090.7|5092.4|5087.4|0
1600036800000|2020-09-13 22:40:00|5094.8|5089.8|5097.7|5092.7|5099.7|5094.7|5093.9|5088.9|0
1600037100000|2020-09-13 22:45:00|5097.8|5092.8|5103.3|5098.3|5104|5099|5097.1|5092.1|0
1600037400000|2020-09-13 22:50:00|5104.2|5099.2|5100.8|5095.8|5105.6|5100.6|5100.6|5095.6|0
1600037700000|2020-09-13 22:55:00|5100.9|5095.9|5098.6|5093.6|5101.5|5096.5|5098.2|5093.2|0
1600038000000|2020-09-13 23:00:00|5098.8|5093.8|5096.2|5091.2|5101.1|5096.1|5094.8|5089.8|0
1600038300000|2020-09-13 23:05:00|5096.1|5091.1|5095.2|5090.2|5096.9|5091.9|5093.3|5088.3|0
1600038600000|2020-09-13 23:10:00|5095.1|5090.1|5094.1|5089.1|5096.2|5091.2|5092.8|5087.8|0
1600038900000|2020-09-13 23:15:00|5094.2|5089.2|5090|5085|5094.2|5089.2|5088.3|5083.3|0
1600039200000|2020-09-13 23:20:00|5089.9|5084.9|5092.8|5087.8|5093.5|5088.5|5089.8|5084.8|0
1600039500000|2020-09-13 23:25:00|5092.7|5087.7|5096.7|5091.7|5096.7|5091.7|5092.3|5087.3|0
1600039800000|2020-09-13 23:30:00|5096.6|5091.6|5095.8|5090.8|5097.3|5092.3|5094.8|5089.8|0
1600040100000|2020-09-13 23:35:00|5095.9|5090.9|5095.2|5090.2|5096.8|5091.8|5094|5089|0
1600040400000|2020-09-13 23:40:00|5095.1|5090.1|5095.1|5090.1|5096.5|5091.5|5093.1|5088.1|0
1600040700000|2020-09-13 23:45:00|5095.3|5090.3|5096.7|5091.7|5097|5092|5093.8|5088.8|0
1600041000000|2020-09-13 23:50:00|5097.4|5092.4|5103.4|5098.4|5105.5|5100.5|5097.4|5092.4|0
1600041300000|2020-09-13 23:55:00|5103.3|5098.3|5102.4|5097.4|5104.5|5099.5|5101.3|5096.3|0
1600041600000|2020-09-14 00:00:00|5102.2|5097.2|5099.5|5094.5|5103|5098|5098.5|5093.5|0
1600041900000|2020-09-14 00:05:00|5099.1|5094.1|5101.1|5096.1|5103|5098|5099|5094|0
1600042200000|2020-09-14 00:10:00|5101|5096|5096.6|5091.6|5102.2|5097.2|5096.3|5091.3|0
1600042500000|2020-09-14 00:15:00|5096.5|5091.5|5098.3|5093.3|5098.3|5093.3|5092.3|5087.3|0
1600042800000|2020-09-14 00:20:00|5098.2|5093.2|5095.2|5090.2|5098.2|5093.2|5094.4|5089.4|0
1600043100000|2020-09-14 00:25:00|5095.6|5090.6|5095.4|5090.4|5096.8|5091.8|5094.7|5089.7|0
1600043400000|2020-09-14 00:30:00|5095.3|5090.3|5092.3|5087.3|5095.7|5090.7|5092.3|5087.3|0
1600043700000|2020-09-14 00:35:00|5092.6|5087.6|5094.9|5089.9|5095|5090|5092.2|5087.2|0
1600044000000|2020-09-14 00:40:00|5095|5090|5096.3|5091.3|5098.3|5093.3|5095|5090|0
1600044300000|2020-09-14 00:45:00|5096.2|5091.2|5096.8|5091.8|5100.1|5095.1|5096.1|5091.1|0
1600044600000|2020-09-14 00:50:00|5096.7|5091.7|5098.1|5093.1|5099.4|5094.4|5096.1|5091.1|0
1600044900000|2020-09-14 00:55:00|5098.2|5093.2|5096.5|5091.5|5099.9|5094.9|5096|5091|0
1600045200000|2020-09-14 01:00:00|5096.3|5091.3|5097.5|5092.5|5098.3|5093.3|5093.6|5088.6|0
1600045500000|2020-09-14 01:05:00|5097.7|5092.7|5104.3|5099.3|5104.3|5099.3|5096.2|5091.2|0
1600045800000|2020-09-14 01:10:00|5104.2|5099.2|5102.1|5097.1|5104.4|5099.4|5100.3|5095.3|0
1600046100000|2020-09-14 01:15:00|5101.7|5096.7|5102|5097|5103.6|5098.6|5100.8|5095.8|0
1600046400000|2020-09-14 01:20:00|5101.9|5096.9|5099.1|5094.1|5101.9|5096.9|5098.4|5093.4|0
1600046700000|2020-09-14 01:25:00|5099|5094|5100.6|5095.6|5102.6|5097.6|5098.7|5093.7|0
1600047000000|2020-09-14 01:30:00|5101|5096|5103.6|5098.6|5104.4|5099.4|5100.9|5095.9|0
1600047300000|2020-09-14 01:35:00|5103.7|5098.7|5101.4|5096.4|5104.4|5099.4|5100.6|5095.6|0
1600047600000|2020-09-14 01:40:00|5101.3|5096.3|5101.3|5096.3|5104.5|5099.5|5100|5095|0
1600047900000|2020-09-14 01:45:00|5101|5096|5102.3|5097.3|5104.7|5099.7|5101|5096|0
1600048200000|2020-09-14 01:50:00|5102.7|5097.7|5103.7|5098.7|5104|5099|5102.1|5097.1|0
1600048500000|2020-09-14 01:55:00|5103.8|5098.8|5105.2|5100.2|5105.3|5100.3|5102.8|5097.8|0
1600048800000|2020-09-14 02:00:00|5105.4|5100.4|5110.4|5105.4|5110.7|5105.7|5104.5|5099.5|0
1600049100000|2020-09-14 02:05:00|5110.5|5105.5|5112.1|5107.1|5114.1|5109.1|5110.5|5105.5|0
1600049400000|2020-09-14 02:10:00|5112.3|5107.3|5113.1|5108.1|5113.3|5108.3|5111.7|5106.7|0
1600049700000|2020-09-14 02:15:00|5113.4|5108.4|5114.2|5109.2|5114.9|5109.9|5112.8|5107.8|0
1600050000000|2020-09-14 02:20:00|5113.9|5108.9|5115.4|5110.4|5116.3|5111.3|5113.7|5108.7|0
1600050300000|2020-09-14 02:25:00|5115.3|5110.3|5116.4|5111.4|5118.1|5113.1|5115.3|5110.3|0
1600050600000|2020-09-14 02:30:00|5116.5|5111.5|5114.3|5109.3|5117.9|5112.9|5112.9|5107.9|0
1600050900000|2020-09-14 02:35:00|5114.2|5109.2|5116.1|5111.1|5117.6|5112.6|5113.6|5108.6|0
1600051200000|2020-09-14 02:40:00|5116|5111|5114.4|5109.4|5116.4|5111.4|5112.9|5107.9|0
1600051500000|2020-09-14 02:45:00|5114.2|5109.2|5114.4|5109.4|5115.2|5110.2|5112|5107|0
1600051800000|2020-09-14 02:50:00|5114.5|5109.5|5119.7|5114.7|5120|5115|5114.3|5109.3|0
1600052100000|2020-09-14 02:55:00|5119.6|5114.6|5119.9|5114.9|5121|5116|5119.4|5114.4|0
1600052400000|2020-09-14 03:00:00|5119.7|5114.7|5122|5117|5122.2|5117.2|5119.5|5114.5|0
1600052700000|2020-09-14 03:05:00|5121.9|5116.9|5119.8|5114.8|5122.7|5117.7|5119.5|5114.5|0
1600053000000|2020-09-14 03:10:00|5119.9|5114.9|5120.9|5115.9|5121.7|5116.7|5119.6|5114.6|0
1600053300000|2020-09-14 03:15:00|5120.8|5115.8|5124.4|5119.4|5128|5123|5120.8|5115.8|0
1600053600000|2020-09-14 03:20:00|5124.3|5119.3|5125.3|5120.3|5126.9|5121.9|5124.2|5119.2|0
1600053900000|2020-09-14 03:25:00|5125.1|5120.1|5124|5119|5125.5|5120.5|5122.8|5117.8|0
1600054200000|2020-09-14 03:30:00|5124.1|5119.1|5122.7|5117.7|5124.4|5119.4|5122.3|5117.3|0
1600054500000|2020-09-14 03:35:00|5122.8|5117.8|5123.5|5118.5|5124.8|5119.8|5122.1|5117.1|0
1600054800000|2020-09-14 03:40:00|5123.4|5118.4|5121.7|5116.7|5123.7|5118.7|5121.7|5116.7|0
1600055100000|2020-09-14 03:45:00|5121.8|5116.8|5122.2|5117.2|5124|5119|5121.8|5116.8|0
1600055400000|2020-09-14 03:50:00|5122.1|5117.1|5120.2|5115.2|5122.2|5117.2|5120.2|5115.2|0
1600055700000|2020-09-14 03:55:00|5120.3|5115.3|5120.2|5115.2|5122.9|5117.9|5118.9|5113.9|0
1600056000000|2020-09-14 04:00:00|5120.1|5115.1|5119.5|5114.5|5120.4|5115.4|5118|5113|0
1600056300000|2020-09-14 04:05:00|5119.3|5114.3|5118.5|5113.5|5119.5|5114.5|5115.9|5110.9|0
1600056600000|2020-09-14 04:10:00|5118.4|5113.4|5119.7|5114.7|5121.5|5116.5|5118.3|5113.3|0
1600056900000|2020-09-14 04:15:00|5119.8|5114.8|5120.4|5115.4|5121.1|5116.1|5118.5|5113.5|0
1600057200000|2020-09-14 04:20:00|5120.2|5115.2|5117.3|5112.3|5121|5116|5117.1|5112.1|0
1600057500000|2020-09-14 04:25:00|5117.4|5112.4|5120.2|5115.2|5120.3|5115.3|5115.9|5110.9|0
1600057800000|2020-09-14 04:30:00|5120.1|5115.1|5123|5118|5123.3|5118.3|5119.8|5114.8|0
1600058100000|2020-09-14 04:35:00|5123.1|5118.1|5122.5|5117.5|5124.4|5119.4|5121|5116|0
1600058400000|2020-09-14 04:40:00|5122.8|5117.8|5120.9|5115.9|5123|5118|5119.9|5114.9|0
1600058700000|2020-09-14 04:45:00|5121|5116|5117.2|5112.2|5121.2|5116.2|5117|5112|0
1600059000000|2020-09-14 04:50:00|5117.1|5112.1|5119.8|5114.8|5120.3|5115.3|5116.9|5111.9|0
1600059300000|2020-09-14 04:55:00|5120.5|5115.5|5118.2|5113.2|5121.1|5116.1|5117.4|5112.4|0
1600059600000|2020-09-14 05:00:00|5118.6|5113.6|5117.6|5112.6|5119.4|5114.4|5117.1|5112.1|0
1600059900000|2020-09-14 05:05:00|5117.5|5112.5|5118.4|5113.4|5123.6|5118.6|5117.1|5112.1|0
1600060200000|2020-09-14 05:10:00|5118.3|5113.3|5118.8|5113.8|5119|5114|5116.5|5111.5|0
1600060500000|2020-09-14 05:15:00|5118.6|5113.6|5117.2|5112.2|5118.6|5113.6|5117.2|5112.2|0
1600060800000|2020-09-14 05:20:00|5116.9|5111.9|5120.4|5115.4|5120.7|5115.7|5116.7|5111.7|0
1600061100000|2020-09-14 05:25:00|5120.5|5115.5|5118.3|5113.3|5122.1|5117.1|5118.1|5113.1|0
1600061400000|2020-09-14 05:30:00|5118.4|5113.4|5115|5110|5120.2|5115.2|5113|5108|0
1600061700000|2020-09-14 05:35:00|5114.8|5109.8|5122.2|5117.2|5123.2|5118.2|5114.6|5109.6|0
1600062000000|2020-09-14 05:40:00|5122.3|5117.3|5129.9|5124.9|5130.6|5125.6|5122.3|5117.3|0
1600062300000|2020-09-14 05:45:00|5130|5125|5132|5127|5132.4|5127.4|5129.9|5124.9|0
1600062600000|2020-09-14 05:50:00|5131.9|5126.9|5132.7|5127.7|5134.1|5129.1|5130.8|5125.8|0
1600062900000|2020-09-14 05:55:00|5132.6|5127.6|5130.4|5125.4|5133|5128|5130.2|5125.2|0
1600063200000|2020-09-14 06:00:00|5130.5|5125.5|5133.8|5128.8|5134.7|5129.7|5130.4|5125.4|0
1600063500000|2020-09-14 06:05:00|5133.7|5128.7|5130.7|5125.7|5134.8|5129.8|5130|5125|0
1600063800000|2020-09-14 06:10:00|5130.8|5125.8|5130.6|5125.6|5132.6|5127.6|5129.4|5124.4|0
1600064100000|2020-09-14 06:15:00|5130.3|5125.3|5132|5127|5132.1|5127.1|5127.7|5122.7|0
1600064400000|2020-09-14 06:20:00|5131.3|5126.3|5134.4|5129.4|5137|5132|5130.4|5125.4|0
1600064700000|2020-09-14 06:25:00|5133.7|5128.7|5130.4|5125.4|5134.7|5129.7|5129.7|5124.7|0
1600065000000|2020-09-14 06:30:00|5130.5|5125.5|5129.2|5124.2|5131.3|5126.3|5128.1|5123.1|0
1600065300000|2020-09-14 06:35:00|5129.4|5124.4|5129.5|5124.5|5132.3|5127.3|5128.7|5123.7|0
1600065600000|2020-09-14 06:40:00|5129.4|5124.4|5129.9|5124.9|5131.5|5126.5|5128.3|5123.3|0
1600065900000|2020-09-14 06:45:00|5130.1|5125.1|5137.1|5132.1|5137.1|5132.1|5128.9|5123.9|0
1600066200000|2020-09-14 06:50:00|5137|5132|5134.4|5129.4|5138.8|5133.8|5133.3|5128.3|0
1600066500000|2020-09-14 06:55:00|5134.5|5129.5|5136.3|5131.3|5138.3|5133.3|5133.8|5128.8|0
1600066800000|2020-09-14 07:00:00|5136.4|5131.4|5138|5133|5142.2|5137.2|5136|5131|0
1600067100000|2020-09-14 07:05:00|5138.5|5133.5|5140.5|5135.5|5142.2|5137.2|5136.6|5131.6|0
1600067400000|2020-09-14 07:10:00|5140.6|5135.6|5142.3|5137.3|5143.4|5138.4|5138.4|5133.4|0
1600067700000|2020-09-14 07:15:00|5142.2|5137.2|5137.2|5132.2|5143.4|5138.4|5136.7|5131.7|0
1600068000000|2020-09-14 07:20:00|5137.4|5132.4|5140|5135|5141.6|5136.6|5135.4|5130.4|0
1600068300000|2020-09-14 07:25:00|5139.9|5134.9|5138.8|5133.8|5142.2|5137.2|5137.1|5132.1|0
1600068600000|2020-09-14 07:30:00|5138.7|5133.7|5135.2|5130.2|5139.5|5134.5|5133.9|5128.9|0
1600068900000|2020-09-14 07:35:00|5135.1|5130.1|5137.4|5132.4|5137.6|5132.6|5132.4|5127.4|0
1600069200000|2020-09-14 07:40:00|5137.5|5132.5|5134.2|5129.2|5138|5133|5132.9|5127.9|0
1600069500000|2020-09-14 07:45:00|5134|5129|5136.5|5131.5|5137|5132|5132.1|5127.1|0
1600069800000|2020-09-14 07:50:00|5136.4|5131.4|5134.4|5129.4|5136.4|5131.4|5132.9|5127.9|0
1600070100000|2020-09-14 07:55:00|5134.6|5129.6|5134.1|5129.1|5137.9|5132.9|5133.4|5128.4|0
1600070400000|2020-09-14 08:00:00|5134.2|5129.2|5176.8|5173.8|5176.8|5173.8|5032|5029|0
1600070700000|2020-09-14 08:05:00|5176.9|5173.9|5172.5|5169.5|5184.3|5181.3|5171.6|5168.6|0
1600071000000|2020-09-14 08:10:00|5172.6|5169.6|5166.9|5163.9|5172.9|5169.9|5164.8|5161.8|0
1600071300000|2020-09-14 08:15:00|5167.1|5164.1|5165.2|5162.2|5169.8|5166.8|5164.5|5161.5|0
1600071600000|2020-09-14 08:20:00|5165.3|5162.3|5168.7|5165.7|5168.7|5165.7|5163.3|5160.3|0
1600071900000|2020-09-14 08:25:00|5168.8|5165.8|5158.9|5155.9|5168.8|5165.8|5158.8|5155.8|0
1600072200000|2020-09-14 08:30:00|5158.8|5155.8|5153.1|5150.1|5161.9|5158.9|5149.7|5146.7|0
1600072500000|2020-09-14 08:35:00|5153.2|5150.2|5151.3|5148.3|5153.2|5150.2|5146.9|5143.9|0
1600072800000|2020-09-14 08:40:00|5151.6|5148.6|5142.7|5139.7|5156.8|5153.8|5142.7|5139.7|0
1600073100000|2020-09-14 08:45:00|5142.3|5139.3|5148.1|5145.1|5148.1|5145.1|5140.2|5137.2|0
1600073400000|2020-09-14 08:50:00|5147.9|5144.9|5146.8|5143.8|5149.7|5146.7|5146.4|5143.4|0
1600073700000|2020-09-14 08:55:00|5147.1|5144.1|5145.6|5142.6|5147.1|5144.1|5145.1|5142.1|0
1600074000000|2020-09-14 09:00:00|5145.7|5142.7|5149.9|5146.9|5150.5|5147.5|5145.7|5142.7|0
1600074300000|2020-09-14 09:05:00|5149.4|5146.4|5152.5|5149.5|5156.4|5153.4|5149.2|5146.2|0
1600074600000|2020-09-14 09:10:00|5151.7|5148.7|5153.6|5150.6|5154.1|5151.1|5151.4|5148.4|0
1600074900000|2020-09-14 09:15:00|5153.7|5150.7|5153.1|5150.1|5155.3|5152.3|5150.9|5147.9|0
1600075200000|2020-09-14 09:20:00|5153|5150|5155|5152|5155.7|5152.7|5148.8|5145.8|0
1600075500000|2020-09-14 09:25:00|5154.8|5151.8|5154.7|5151.7|5157|5154|5154.1|5151.1|0
1600075800000|2020-09-14 09:30:00|5154.8|5151.8|5152.3|5149.3|5158|5155|5152.3|5149.3|0
1600076100000|2020-09-14 09:35:00|5151.8|5148.8|5141.5|5138.5|5151.8|5148.8|5138.9|5135.9|0
1600076400000|2020-09-14 09:40:00|5141.4|5138.4|5140.8|5137.8|5142.6|5139.6|5138.5|5135.5|0
1600076700000|2020-09-14 09:45:00|5140.7|5137.7|5135.2|5132.2|5141.1|5138.1|5135|5132|0
1600077000000|2020-09-14 09:50:00|5135.5|5132.5|5141.4|5138.4|5142.6|5139.6|5135.5|5132.5|0
1600077300000|2020-09-14 09:55:00|5141.1|5138.1|5142.8|5139.8|5144.4|5141.4|5141.1|5138.1|0
1600077600000|2020-09-14 10:00:00|5142.6|5139.6|5148.6|5145.6|5148.6|5145.6|5141.1|5138.1|0
1600077900000|2020-09-14 10:05:00|5148|5145|5153.1|5150.1|5155|5152|5148|5145|0
1600078200000|2020-09-14 10:10:00|5153.3|5150.3|5154.5|5151.5|5155|5152|5151|5148|0
1600078500000|2020-09-14 10:15:00|5154.6|5151.6|5154.9|5151.9|5156.1|5153.1|5151.6|5148.6|0
1600078800000|2020-09-14 10:20:00|5155.4|5152.4|5149.5|5146.5|5155.5|5152.5|5149.5|5146.5|0
1600079100000|2020-09-14 10:25:00|5148.7|5145.7|5149.8|5146.8|5150.2|5147.2|5147.6|5144.6|0
1600079400000|2020-09-14 10:30:00|5152.4|5149.4|5153.1|5150.1|5155|5152|5150.9|5147.9|0
1600079700000|2020-09-14 10:35:00|5153.3|5150.3|5153.2|5150.2|5155.7|5152.7|5152.9|5149.9|0
1600080000000|2020-09-14 10:40:00|5153.1|5150.1|5157.2|5154.2|5158.4|5155.4|5153.1|5150.1|0
1600080300000|2020-09-14 10:45:00|5157.3|5154.3|5158.7|5155.7|5158.9|5155.9|5156.4|5153.4|0
1600080600000|2020-09-14 10:50:00|5158.6|5155.6|5161.3|5158.3|5161.9|5158.9|5158.1|5155.1|0
1600080900000|2020-09-14 10:55:00|5161.2|5158.2|5170.1|5167.1|5170.8|5167.8|5161.2|5158.2|0
1600081200000|2020-09-14 11:00:00|5164.5|5161.5|5149.8|5146.8|5164.5|5161.5|5149.8|5146.8|0
1600081500000|2020-09-14 11:05:00|5149.7|5146.7|5152.2|5149.2|5155.6|5152.6|5149.5|5146.5|0
1600081800000|2020-09-14 11:10:00|5152.1|5149.1|5152.4|5149.4|5152.7|5149.7|5146.7|5143.7|0
1600082100000|2020-09-14 11:15:00|5152.2|5149.2|5147.9|5144.9|5152.9|5149.9|5147.3|5144.3|0
1600082400000|2020-09-14 11:20:00|5148.1|5145.1|5152.9|5149.9|5153|5150|5147.6|5144.6|0
1600082700000|2020-09-14 11:25:00|5153.1|5150.1|5151.3|5148.3|5153.4|5150.4|5150.5|5147.5|0
1600083000000|2020-09-14 11:30:00|5151.4|5148.4|5148.2|5145.2|5151.4|5148.4|5146|5143|0
1600083300000|2020-09-14 11:35:00|5148.7|5145.7|5147.7|5144.7|5150.2|5147.2|5145.4|5142.4|0
1600083600000|2020-09-14 11:40:00|5148.4|5145.4|5143.2|5140.2|5149.2|5146.2|5142.9|5139.9|0
1600083900000|2020-09-14 11:45:00|5143.3|5140.3|5142.8|5139.8|5146.4|5143.4|5142.5|5139.5|0
1600084200000|2020-09-14 11:50:00|5142.7|5139.7|5147.5|5144.5|5150|5147|5142.7|5139.7|0
1600084500000|2020-09-14 11:55:00|5147.7|5144.7|5143.4|5140.4|5147.7|5144.7|5143.4|5140.4|0
1600084800000|2020-09-14 12:00:00|5143.3|5140.3|5138.1|5135.1|5143.3|5140.3|5135.9|5132.9|0
1600085100000|2020-09-14 12:05:00|5138|5135|5139.4|5136.4|5141.5|5138.5|5137.5|5134.5|0
1600085400000|2020-09-14 12:10:00|5139.5|5136.5|5142.8|5139.8|5144|5141|5138.4|5135.4|0
1600085700000|2020-09-14 12:15:00|5142.4|5139.4|5141.6|5138.6|5142.8|5139.8|5139.4|5136.4|0
1600086000000|2020-09-14 12:20:00|5141.7|5138.7|5144.9|5141.9|5145.3|5142.3|5140.9|5137.9|0
1600086300000|2020-09-14 12:25:00|5145.4|5142.4|5137.7|5134.7|5145.8|5142.8|5137.7|5134.7|0
1600086600000|2020-09-14 12:30:00|5137.8|5134.8|5140.6|5137.6|5144.3|5141.3|5137.6|5134.6|0
1600086900000|2020-09-14 12:35:00|5140.9|5137.9|5142.3|5139.3|5144.1|5141.1|5140.6|5137.6|0
1600087200000|2020-09-14 12:40:00|5143.2|5140.2|5148.4|5145.4|5148.4|5145.4|5142.3|5139.3|0
1600087500000|2020-09-14 12:45:00|5148.3|5145.3|5147.6|5144.6|5149.3|5146.3|5145.6|5142.6|0
1600087800000|2020-09-14 12:50:00|5147.7|5144.7|5147.6|5144.6|5148.3|5145.3|5145.7|5142.7|0
1600088100000|2020-09-14 12:55:00|5147.7|5144.7|5143.4|5140.4|5149.1|5146.1|5141.5|5138.5|0
1600088400000|2020-09-14 13:00:00|5143.3|5140.3|5144.1|5141.1|5147|5144|5143.3|5140.3|0
1600088700000|2020-09-14 13:05:00|5144.2|5141.2|5146.5|5143.5|5146.7|5143.7|5143.3|5140.3|0
1600089000000|2020-09-14 13:10:00|5146.4|5143.4|5150|5147|5150.6|5147.6|5144.4|5141.4|0
1600089300000|2020-09-14 13:15:00|5150.1|5147.1|5152.6|5149.6|5152.6|5149.6|5148.3|5145.3|0
1600089600000|2020-09-14 13:20:00|5152.3|5149.3|5158.1|5155.1|5159.2|5156.2|5151.4|5148.4|0
1600089900000|2020-09-14 13:25:00|5158|5155|5160|5157|5161.7|5158.7|5153.8|5150.8|0
1600090200000|2020-09-14 13:30:00|5159.2|5156.2|5122.9|5121.1|5160.6|5158.8|5121.7|5119.9|0
1600090500000|2020-09-14 13:35:00|5122.7|5120.9|5137.4|5135.6|5138.9|5137.1|5118.1|5116.3|0
1600090800000|2020-09-14 13:40:00|5137.2|5135.4|5171.5|5169.7|5173.4|5171.6|5135.1|5133.3|0
1600091100000|2020-09-14 13:45:00|5172.2|5170.4|5180.7|5178.9|5191.4|5189.6|5171.6|5169.8|0
1600091400000|2020-09-14 13:50:00|5180.8|5179|5170|5168.2|5188.5|5186.7|5169.9|5168.1|0
1600091700000|2020-09-14 13:55:00|5169.6|5167.8|5189.6|5187.8|5194.2|5192.4|5169.6|5167.8|0
1600092000000|2020-09-14 14:00:00|5190.5|5188.7|5193.9|5192.1|5196.5|5194.7|5175|5173.2|0
1600092300000|2020-09-14 14:05:00|5193.2|5191.4|5196.6|5194.8|5197.6|5195.8|5181.7|5179.9|0
1600092600000|2020-09-14 14:10:00|5196.7|5194.9|5203.4|5201.6|5209.7|5207.9|5195.7|5193.9|0
1600092900000|2020-09-14 14:15:00|5204.5|5202.7|5202.6|5200.8|5209.6|5207.8|5196.9|5195.1|0
1600093200000|2020-09-14 14:20:00|5203.2|5201.4|5210|5208.2|5211.8|5210|5199.6|5197.8|0
1600093500000|2020-09-14 14:25:00|5209.8|5208|5225.2|5223.4|5226.9|5225.1|5205.8|5204|0
1600093800000|2020-09-14 14:30:00|5225.1|5223.3|5206.1|5204.3|5225.6|5223.8|5196.1|5194.3|0
1600094100000|2020-09-14 14:35:00|5206.2|5204.4|5201.3|5199.5|5216.8|5215|5200.9|5199.1|0
1600094400000|2020-09-14 14:40:00|5201|5199.2|5196.5|5194.7|5205.6|5203.8|5193.6|5191.8|0
1600094700000|2020-09-14 14:45:00|5197.2|5195.4|5180.3|5178.5|5200.3|5198.5|5180.3|5178.5|0
1600095000000|2020-09-14 14:50:00|5180.1|5178.3|5194.5|5192.7|5196.8|5195|5180.1|5178.3|0
1600095300000|2020-09-14 14:55:00|5194.4|5192.6|5202.1|5200.3|5203.5|5201.7|5185.6|5183.8|0
1600095600000|2020-09-14 15:00:00|5202.2|5200.4|5198.4|5196.6|5203.6|5201.8|5193.5|5191.7|0
1600095900000|2020-09-14 15:05:00|5198.3|5196.5|5195.6|5193.8|5205.8|5204|5195.6|5193.8|0
1600096200000|2020-09-14 15:10:00|5195.4|5193.6|5184.5|5182.7|5196.7|5194.9|5175.5|5173.7|0
1600096500000|2020-09-14 15:15:00|5184.2|5182.4|5196.9|5195.1|5199.8|5198|5182.7|5180.9|0
1600096800000|2020-09-14 15:20:00|5196.6|5194.8|5204.3|5202.5|5206.5|5204.7|5195.5|5193.7|0
1600097100000|2020-09-14 15:25:00|5204.2|5202.4|5205.8|5204|5206.3|5204.5|5195.3|5193.5|0
1600097400000|2020-09-14 15:30:00|5205.7|5203.9|5198.7|5196.9|5209.5|5207.7|5190.3|5188.5|0
1600097700000|2020-09-14 15:35:00|5199.1|5197.3|5196.8|5195|5205.1|5203.3|5187.1|5185.3|0
1600098000000|2020-09-14 15:40:00|5196.7|5194.9|5202.3|5200.5|5206.5|5204.7|5196.7|5194.9|0
1600098300000|2020-09-14 15:45:00|5202.1|5200.3|5193.2|5191.4|5204|5202.2|5189.5|5187.7|0
1600098600000|2020-09-14 15:50:00|5193.4|5191.6|5204.6|5202.8|5207.3|5205.5|5192.7|5190.9|0
1600098900000|2020-09-14 15:55:00|5204.5|5202.7|5198.9|5197.1|5207.1|5205.3|5198.9|5197.1|0
1600099200000|2020-09-14 16:00:00|5197.8|5196|5214.8|5213|5216.8|5215|5195.6|5193.8|0
1600099500000|2020-09-14 16:05:00|5215|5213.2|5209.7|5207.9|5215.4|5213.6|5202.1|5200.3|0
1600099800000|2020-09-14 16:10:00|5209.6|5207.8|5193.3|5191.5|5211.9|5210.1|5192.8|5191|0
1600100100000|2020-09-14 16:15:00|5193.9|5192.1|5181.8|5180|5196.5|5194.7|5181.8|5180|0
1600100400000|2020-09-14 16:20:00|5182|5180.2|5179.9|5178.1|5183.1|5181.3|5173.5|5171.7|0
1600100700000|2020-09-14 16:25:00|5179.8|5178|5178.1|5176.3|5186.6|5184.8|5172.2|5170.4|0
1600101000000|2020-09-14 16:30:00|5178.2|5176.4|5168.7|5166.9|5184.6|5182.8|5167.8|5166|0
1600101300000|2020-09-14 16:35:00|5168.5|5166.7|5168|5166.2|5178.8|5177|5165.7|5163.9|0
1600101600000|2020-09-14 16:40:00|5167.9|5166.1|5177.6|5175.8|5181|5179.2|5167.3|5165.5|0
1600101900000|2020-09-14 16:45:00|5177.4|5175.6|5171.9|5170.1|5182.6|5180.8|5171.7|5169.9|0
1600102200000|2020-09-14 16:50:00|5171.7|5169.9|5165.1|5163.3|5178.2|5176.4|5163.8|5162|0
1600102500000|2020-09-14 16:55:00|5165.2|5163.4|5175.4|5173.6|5176.7|5174.9|5163.1|5161.3|0
1600102800000|2020-09-14 17:00:00|5175.6|5173.8|5169.6|5167.8|5184|5182.2|5169.2|5167.4|0
1600103100000|2020-09-14 17:05:00|5169.8|5168|5158|5156.2|5174|5172.2|5156.3|5154.5|0
1600103400000|2020-09-14 17:10:00|5159.1|5157.3|5159.9|5158.1|5164.3|5162.5|5156.7|5154.9|0
1600103700000|2020-09-14 17:15:00|5159.7|5157.9|5134.9|5133.1|5159.9|5158.1|5130.9|5129.1|0
1600104000000|2020-09-14 17:20:00|5135|5133.2|5142.3|5140.5|5144.1|5142.3|5131.1|5129.3|0
1600104300000|2020-09-14 17:25:00|5141.4|5139.6|5146.2|5144.4|5149.8|5148|5138.3|5136.5|0
1600104600000|2020-09-14 17:30:00|5146.1|5144.3|5126.6|5124.8|5151.1|5149.3|5116.3|5114.5|0
1600104900000|2020-09-14 17:35:00|5126.4|5124.6|5136.1|5134.3|5138.9|5137.1|5122.4|5120.6|0
1600105200000|2020-09-14 17:40:00|5135.8|5134|5140.7|5138.9|5143.8|5142|5134.6|5132.8|0
1600105500000|2020-09-14 17:45:00|5140.9|5139.1|5156.9|5155.1|5158.9|5157.1|5137.1|5135.3|0
1600105800000|2020-09-14 17:50:00|5156.7|5154.9|5158.7|5156.9|5160.9|5159.1|5151.8|5150|0
1600106100000|2020-09-14 17:55:00|5158.5|5156.7|5161.9|5160.1|5163.4|5161.6|5155.2|5153.4|0
1600106400000|2020-09-14 18:00:00|5161.4|5159.6|5159.8|5158|5161.4|5159.6|5148|5146.2|0
1600106700000|2020-09-14 18:05:00|5159.4|5157.6|5168.6|5166.8|5172.1|5170.3|5159.1|5157.3|0
1600107000000|2020-09-14 18:10:00|5169.5|5167.7|5169.3|5167.5|5171.6|5169.8|5164.3|5162.5|0
1600107300000|2020-09-14 18:15:00|5169.1|5167.3|5165.6|5163.8|5170.6|5168.8|5160.9|5159.1|0
1600107600000|2020-09-14 18:20:00|5165.5|5163.7|5176.2|5174.4|5180.9|5179.1|5165.5|5163.7|0
1600107900000|2020-09-14 18:25:00|5175.3|5173.5|5162.1|5160.3|5176.2|5174.4|5158|5156.2|0
1600108200000|2020-09-14 18:30:00|5162.3|5160.5|5167.6|5165.8|5170.9|5169.1|5158.2|5156.4|0
1600108500000|2020-09-14 18:35:00|5167.9|5166.1|5162.7|5160.9|5168.2|5166.4|5160.1|5158.3|0
1600108800000|2020-09-14 18:40:00|5162.6|5160.8|5163|5161.2|5171|5169.2|5152.4|5150.6|0
1600109100000|2020-09-14 18:45:00|5163.1|5161.3|5162.3|5160.5|5167.7|5165.9|5157.9|5156.1|0
1600109400000|2020-09-14 18:50:00|5162.1|5160.3|5163.6|5161.8|5174.1|5172.3|5161.2|5159.4|0
1600109700000|2020-09-14 18:55:00|5161.3|5159.5|5168.4|5166.6|5170.1|5168.3|5152.7|5150.9|0
1600110000000|2020-09-14 19:00:00|5169.7|5167.9|5165.2|5163.4|5173.5|5171.7|5162.1|5160.3|0
1600110300000|2020-09-14 19:05:00|5165.3|5163.5|5166.9|5165.1|5171.7|5169.9|5163.1|5161.3|0
1600110600000|2020-09-14 19:10:00|5166.3|5164.5|5168.3|5166.5|5168.9|5167.1|5162.1|5160.3|0
1600110900000|2020-09-14 19:15:00|5168.4|5166.6|5179.8|5178|5180|5178.2|5161.5|5159.7|0
1600111200000|2020-09-14 19:20:00|5180|5178.2|5166.7|5164.9|5180|5178.2|5163.4|5161.6|0
1600111500000|2020-09-14 19:25:00|5166.6|5164.8|5171.8|5170|5175.5|5173.7|5165.1|5163.3|0
1600111800000|2020-09-14 19:30:00|5171.7|5169.9|5178.8|5177|5180.5|5178.7|5171.7|5169.9|0
1600112100000|2020-09-14 19:35:00|5179.1|5177.3|5188.6|5186.8|5191.5|5189.7|5178.1|5176.3|0
1600112400000|2020-09-14 19:40:00|5189|5187.2|5197|5195.2|5199.1|5197.3|5189|5187.2|0
1600112700000|2020-09-14 19:45:00|5197.3|5195.5|5203.2|5201.4|5205|5203.2|5190.6|5188.8|0
1600113000000|2020-09-14 19:50:00|5200.9|5199.1|5189.8|5188|5200.9|5199.1|5188.8|5187|0
1600113300000|2020-09-14 19:55:00|5190.4|5188.6|5191.8|5190|5193.6|5191.8|5188.3|5186.5|0
1600113600000|2020-09-14 20:00:00|5192.4|5189.4|5196.2|5193.2|5196.2|5193.2|5187.2|5184.2|0
1600113900000|2020-09-14 20:05:00|5195.7|5192.7|5203.8|5200.8|5205.2|5202.2|5195.3|5192.3|0
1600114200000|2020-09-14 20:10:00|5202.8|5199.8|5202.2|5199.2|5207.6|5204.6|5200.6|5197.6|0
1600114500000|2020-09-14 20:15:00|5202.1|5199.1|5205|5202|5205|5202|5200.2|5197.2|0
1600114800000|2020-09-14 20:20:00|5204.9|5201.9|5204.7|5201.7|5206.4|5203.4|5202.4|5199.4|0
1600115100000|2020-09-14 20:25:00|5204.6|5201.6|5207.8|5204.8|5207.9|5204.9|5204.6|5201.6|0
1600115400000|2020-09-14 20:30:00|5207.3|5204.3|5202.8|5199.8|5207.5|5204.5|5202.6|5199.6|0
1600115700000|2020-09-14 20:35:00|5202.9|5199.9|5199.8|5196.8|5203.6|5200.6|5197.6|5194.6|0
1600116000000|2020-09-14 20:40:00|5199.7|5196.7|5204.6|5201.6|5205.6|5202.6|5199.7|5196.7|0
1600116300000|2020-09-14 20:45:00|5204.3|5201.3|5206.9|5203.9|5206.9|5203.9|5202.9|5199.9|0
1600116600000|2020-09-14 20:50:00|5206.8|5203.8|5203.9|5200.9|5206.8|5203.8|5203.2|5200.2|0
1600116900000|2020-09-14 20:55:00|5204|5201|5205.3|5202.3|5205.6|5202.6|5202.3|5199.3|0
1600117200000|2020-09-14 21:00:00|5205.2|5202.2|5203|5200|5205.2|5202.2|5201.4|5198.4|0
1600117500000|2020-09-14 21:05:00|5203.2|5200.2|5205.7|5202.7|5205.7|5202.7|5203.2|5200.2|0
1600117800000|2020-09-14 21:10:00|5205.6|5202.6|5206.9|5203.9|5207.3|5204.3|5205.6|5202.6|0
1600118100000|2020-09-14 21:15:00|5206.8|5203.8|5208.2|5205.2|5208.7|5205.7|5206.4|5203.4|0
1600118400000|2020-09-14 21:20:00|5208.1|5205.1|5210.4|5207.4|5210.4|5207.4|5208.1|5205.1|0
1600118700000|2020-09-14 21:25:00|5210.5|5207.5|5214.9|5211.9|5215.2|5212.2|5210.5|5207.5|0
1600119000000|2020-09-14 21:30:00|5215.1|5212.1|5215.2|5212.2|5215.8|5212.8|5213.7|5210.7|0
1600119300000|2020-09-14 21:35:00|5215.3|5212.3|5220.7|5217.7|5220.7|5217.7|5215.2|5212.2|0
1600119600000|2020-09-14 21:40:00|5221|5218|5224.1|5221.1|5224.1|5221.1|5219.4|5216.4|0
1600119900000|2020-09-14 21:45:00|5223.9|5220.9|5224.7|5221.7|5227.9|5224.9|5223.9|5220.9|0
1600120200000|2020-09-14 21:50:00|5224.6|5221.6|5222.8|5219.8|5224.6|5221.6|5221.8|5218.8|0
1600120500000|2020-09-14 21:55:00|5222.9|5219.9|5226.6|5223.6|5227.5|5224.5|5222.2|5219.2|0
1600120800000|2020-09-14 22:00:00|5226.5|5223.5|5225.5|5222.5|5226.7|5223.7|5223.6|5220.6|0
1600121100000|2020-09-14 22:05:00|5225.9|5222.9|5227.8|5224.8|5228|5225|5225.2|5222.2|0
1600121400000|2020-09-14 22:10:00|5227.7|5224.7|5226.9|5223.9|5227.8|5224.8|5226.5|5223.5|0
1600121700000|2020-09-14 22:15:00|5226.6|5223.6|5226.8|5223.8|5227|5224|5225|5222|0
1600122000000|2020-09-14 22:20:00|5226.7|5223.7|5228.4|5225.4|5229.5|5226.5|5226.5|5223.5|0
1600122300000|2020-09-14 22:25:00|5228.5|5225.5|5229.7|5226.7|5229.9|5226.9|5228.1|5225.1|0
1600122600000|2020-09-14 22:30:00|5229.8|5226.8|5226.6|5223.6|5230|5227|5226.5|5223.5|0
1600122900000|2020-09-14 22:35:00|5226.5|5223.5|5226.8|5223.8|5226.8|5223.8|5225.6|5222.6|0
1600123200000|2020-09-14 22:40:00|5226.9|5223.9|5227.4|5224.4|5227.6|5224.6|5226.4|5223.4|0
1600123500000|2020-09-14 22:45:00|5227.5|5224.5|5229.8|5226.8|5230.1|5227.1|5227.5|5224.5|0
1600123800000|2020-09-14 22:50:00|5229.6|5226.6|5228|5225|5230.6|5227.6|5228|5225|0
1600124100000|2020-09-14 22:55:00|5228.1|5225.1|5225.7|5222.7|5228.6|5225.6|5225.6|5222.6|0
1600124400000|2020-09-14 23:00:00|5225.8|5222.8|5225.5|5222.5|5226.2|5223.2|5224.2|5221.2|0
1600124700000|2020-09-14 23:05:00|5225.6|5222.6|5223.8|5220.8|5225.6|5222.6|5223.3|5220.3|0
1600125000000|2020-09-14 23:10:00|5223.9|5220.9|5225.4|5222.4|5225.7|5222.7|5223.7|5220.7|0
1600125300000|2020-09-14 23:15:00|5225.2|5222.2|5224.5|5221.5|5225.2|5222.2|5223.9|5220.9|0
1600125600000|2020-09-14 23:20:00|5224.6|5221.6|5224.1|5221.1|5225.5|5222.5|5223.9|5220.9|0
1600125900000|2020-09-14 23:25:00|5224.2|5221.2|5223.1|5220.1|5224.3|5221.3|5222.7|5219.7|0
1600126200000|2020-09-14 23:30:00|5223|5220|5224.2|5221.2|5224.2|5221.2|5222.5|5219.5|0
1600126500000|2020-09-14 23:35:00|5224.3|5221.3|5223.1|5220.1|5225.4|5222.4|5222.9|5219.9|0
1600126800000|2020-09-14 23:40:00|5223.2|5220.2|5217.4|5214.4|5224|5221|5217.2|5214.2|0
1600127100000|2020-09-14 23:45:00|5217.1|5214.1|5213.6|5210.6|5217.2|5214.2|5211.5|5208.5|0
1600127400000|2020-09-14 23:50:00|5213.5|5210.5|5215.3|5212.3|5215.6|5212.6|5211.6|5208.6|0
1600127700000|2020-09-14 23:55:00|5215.5|5212.5|5219.7|5214.7|5220.1|5216.7|5215.4|5212.4|0
1600128000000|2020-09-15 00:00:00|5220|5215|5223.7|5218.7|5223.7|5218.7|5218.6|5213.6|0
1600128300000|2020-09-15 00:05:00|5223.6|5218.6|5221.3|5216.3|5224.2|5219.2|5221.2|5216.2|0
1600128600000|2020-09-15 00:10:00|5221.2|5216.2|5218.2|5213.2|5222.8|5217.8|5216.6|5211.6|0
1600128900000|2020-09-15 00:15:00|5218.6|5213.6|5212.6|5207.6|5218.7|5213.7|5212.2|5207.2|0
1600129200000|2020-09-15 00:20:00|5212.4|5207.4|5202.8|5197.8|5212.4|5207.4|5201.3|5196.3|0
1600129500000|2020-09-15 00:25:00|5203.2|5198.2|5202.7|5197.7|5204.2|5199.2|5199.9|5194.9|0
1600129800000|2020-09-15 00:30:00|5202.8|5197.8|5199.7|5194.7|5204.7|5199.7|5198.2|5193.2|0
1600130100000|2020-09-15 00:35:00|5199.8|5194.8|5201.6|5196.6|5202.3|5197.3|5199.6|5194.6|0
1600130400000|2020-09-15 00:40:00|5201.7|5196.7|5199|5194|5201.9|5196.9|5198.6|5193.6|0
1600130700000|2020-09-15 00:45:00|5199.5|5194.5|5198.1|5193.1|5199.9|5194.9|5196.1|5191.1|0
1600131000000|2020-09-15 00:50:00|5198|5193|5203.3|5198.3|5204|5199|5197.6|5192.6|0
1600131300000|2020-09-15 00:55:00|5203.4|5198.4|5203.5|5198.5|5204.3|5199.3|5200.4|5195.4|0
1600131600000|2020-09-15 01:00:00|5203.6|5198.6|5200.5|5195.5|5205.6|5200.6|5198.5|5193.5|0
1600131900000|2020-09-15 01:05:00|5200.8|5195.8|5198.7|5193.7|5201|5196|5196.2|5191.2|0
1600132200000|2020-09-15 01:10:00|5199|5194|5201.3|5196.3|5203.9|5198.9|5198.6|5193.6|0
1600132500000|2020-09-15 01:15:00|5201|5196|5208.1|5203.1|5208.2|5203.2|5199.7|5194.7|0
1600132800000|2020-09-15 01:20:00|5208.2|5203.2|5205.8|5200.8|5208.8|5203.8|5205.6|5200.6|0
1600133100000|2020-09-15 01:25:00|5206|5201|5207.2|5202.2|5208.3|5203.3|5205.3|5200.3|0
1600133400000|2020-09-15 01:30:00|5207.1|5202.1|5207.4|5202.4|5211.4|5206.4|5206.7|5201.7|0
1600133700000|2020-09-15 01:35:00|5206.7|5201.7|5207.6|5202.6|5209.7|5204.7|5204.4|5199.4|0
1600134000000|2020-09-15 01:40:00|5207.8|5202.8|5209.2|5204.2|5210.5|5205.5|5207.7|5202.7|0
1600134300000|2020-09-15 01:45:00|5209.3|5204.3|5213.2|5208.2|5213.2|5208.2|5209.3|5204.3|0
1600134600000|2020-09-15 01:50:00|5213.3|5208.3|5212.4|5207.4|5216.3|5211.3|5211.7|5206.7|0
1600134900000|2020-09-15 01:55:00|5212.1|5207.1|5216.8|5211.8|5217.6|5212.6|5211.7|5206.7|0
1600135200000|2020-09-15 02:00:00|5217.3|5212.3|5218.7|5213.7|5220.7|5215.7|5217.3|5212.3|0
1600135500000|2020-09-15 02:05:00|5218.9|5213.9|5220|5215|5220.3|5215.3|5218.2|5213.2|0
1600135800000|2020-09-15 02:10:00|5219.9|5214.9|5218.4|5213.4|5220|5215|5216.7|5211.7|0
1600136100000|2020-09-15 02:15:00|5218.7|5213.7|5220.8|5215.8|5222.5|5217.5|5217.1|5212.1|0
1600136400000|2020-09-15 02:20:00|5221|5216|5220.4|5215.4|5221.3|5216.3|5217.5|5212.5|0
1600136700000|2020-09-15 02:25:00|5220.5|5215.5|5219.5|5214.5|5220.7|5215.7|5219.1|5214.1|0
1600137000000|2020-09-15 02:30:00|5219.6|5214.6|5220.4|5215.4|5222.2|5217.2|5218.4|5213.4|0
1600137300000|2020-09-15 02:35:00|5220.3|5215.3|5217.2|5212.2|5220.3|5215.3|5217|5212|0
1600137600000|2020-09-15 02:40:00|5217.3|5212.3|5218.2|5213.2|5219.7|5214.7|5217.2|5212.2|0
1600137900000|2020-09-15 02:45:00|5218.4|5213.4|5216.6|5211.6|5219.2|5214.2|5215.5|5210.5|0
1600138200000|2020-09-15 02:50:00|5216.5|5211.5|5216.6|5211.6|5217.7|5212.7|5215.9|5210.9|0
1600138500000|2020-09-15 02:55:00|5216.4|5211.4|5220.4|5215.4|5221.1|5216.1|5216.4|5211.4|0
1600138800000|2020-09-15 03:00:00|5220.7|5215.7|5223.5|5218.5|5223.5|5218.5|5220.6|5215.6|0
1600139100000|2020-09-15 03:05:00|5223.4|5218.4|5223.4|5218.4|5223.4|5218.4|5221.4|5216.4|0
1600139400000|2020-09-15 03:10:00|5223.5|5218.5|5223|5218|5224.1|5219.1|5222.6|5217.6|0
1600139700000|2020-09-15 03:15:00|5223.1|5218.1|5223.6|5218.6|5223.6|5218.6|5222.1|5217.1|0
1600140000000|2020-09-15 03:20:00|5223.7|5218.7|5224.1|5219.1|5225|5220|5221.7|5216.7|0
1600140300000|2020-09-15 03:25:00|5223.6|5218.6|5224.9|5219.9|5225|5220|5223.4|5218.4|0
1600140600000|2020-09-15 03:30:00|5225|5220|5222.3|5217.3|5225|5220|5221.9|5216.9|0
1600140900000|2020-09-15 03:35:00|5222.2|5217.2|5221.9|5216.9|5222.2|5217.2|5220.1|5215.1|0
1600141200000|2020-09-15 03:40:00|5222|5217|5221.2|5216.2|5222.4|5217.4|5220.7|5215.7|0
1600141500000|2020-09-15 03:45:00|5221|5216|5221.5|5216.5|5222|5217|5219.8|5214.8|0
1600141800000|2020-09-15 03:50:00|5221.1|5216.1|5222.3|5217.3|5222.8|5217.8|5221|5216|0
1600142100000|2020-09-15 03:55:00|5222.7|5217.7|5222.4|5217.4|5223.2|5218.2|5222|5217|0
1600142400000|2020-09-15 04:00:00|5222.3|5217.3|5220.8|5215.8|5222.3|5217.3|5220.4|5215.4|0
1600142700000|2020-09-15 04:05:00|5220.9|5215.9|5221.6|5216.6|5222.1|5217.1|5220.9|5215.9|0
1600143000000|2020-09-15 04:10:00|5221.5|5216.5|5224.5|5219.5|5224.8|5219.8|5221.5|5216.5|0
1600143300000|2020-09-15 04:15:00|5224.3|5219.3|5223.7|5218.7|5224.7|5219.7|5223.4|5218.4|0
1600143600000|2020-09-15 04:20:00|5223.8|5218.8|5225.3|5220.3|5225.3|5220.3|5223.3|5218.3|0
1600143900000|2020-09-15 04:25:00|5225.2|5220.2|5228.6|5223.6|5229.4|5224.4|5225|5220|0
1600144200000|2020-09-15 04:30:00|5228.7|5223.7|5227.9|5222.9|5228.8|5223.8|5227.5|5222.5|0
1600144500000|2020-09-15 04:35:00|5227.8|5222.8|5227.8|5222.8|5228.1|5223.1|5227.1|5222.1|0
1600144800000|2020-09-15 04:40:00|5227.9|5222.9|5231.1|5226.1|5232|5227|5227.9|5222.9|0
1600145100000|2020-09-15 04:45:00|5231|5226|5230.3|5225.3|5231.2|5226.2|5229.9|5224.9|0
1600145400000|2020-09-15 04:50:00|5230.1|5225.1|5231.2|5226.2|5231.2|5226.2|5228.9|5223.9|0
1600145700000|2020-09-15 04:55:00|5231.1|5226.1|5234.3|5229.3|5235|5230|5230.3|5225.3|0
1600146000000|2020-09-15 05:00:00|5234|5229|5234.5|5229.5|5236.2|5231.2|5234|5229|0
1600146300000|2020-09-15 05:05:00|5234.6|5229.6|5233.6|5228.6|5235.7|5230.7|5232.9|5227.9|0
1600146600000|2020-09-15 05:10:00|5233.7|5228.7|5231.3|5226.3|5234.7|5229.7|5230.8|5225.8|0
1600146900000|2020-09-15 05:15:00|5231.2|5226.2|5231.7|5226.7|5232.2|5227.2|5230.4|5225.4|0
1600147200000|2020-09-15 05:20:00|5231.5|5226.5|5232.2|5227.2|5232.6|5227.6|5231.1|5226.1|0
1600147500000|2020-09-15 05:25:00|5232.4|5227.4|5232.7|5227.7|5233.5|5228.5|5231.9|5226.9|0
1600147800000|2020-09-15 05:30:00|5232.8|5227.8|5233.1|5228.1|5234.5|5229.5|5232.2|5227.2|0
1600148100000|2020-09-15 05:35:00|5232.9|5227.9|5229.7|5224.7|5233.2|5228.2|5229.1|5224.1|0
1600148400000|2020-09-15 05:40:00|5229.4|5224.4|5228.3|5223.3|5230.2|5225.2|5226.3|5221.3|0
1600148700000|2020-09-15 05:45:00|5228.2|5223.2|5233.3|5228.3|5233.4|5228.4|5227.8|5222.8|0
1600149000000|2020-09-15 05:50:00|5233.1|5228.1|5233.3|5228.3|5233.8|5228.8|5231|5226|0
1600149300000|2020-09-15 05:55:00|5233.1|5228.1|5236.1|5231.1|5236.4|5231.4|5232.8|5227.8|0
1600149600000|2020-09-15 06:00:00|5236.3|5231.3|5238|5233|5238.3|5233.3|5232|5227|0
1600149900000|2020-09-15 06:05:00|5237.9|5232.9|5239.1|5234.1|5241.3|5236.3|5237.4|5232.4|0
1600150200000|2020-09-15 06:10:00|5239.2|5234.2|5238.5|5233.5|5240|5235|5237.9|5232.9|0
1600150500000|2020-09-15 06:15:00|5238.4|5233.4|5236.8|5231.8|5239.9|5234.9|5236.5|5231.5|0
1600150800000|2020-09-15 06:20:00|5236.9|5231.9|5239.2|5234.2|5239.4|5234.4|5236.8|5231.8|0
1600151100000|2020-09-15 06:25:00|5239.1|5234.1|5238.5|5233.5|5239.5|5234.5|5237.5|5232.5|0
1600151400000|2020-09-15 06:30:00|5238.6|5233.6|5236.3|5231.3|5238.6|5233.6|5235.2|5230.2|0
1600151700000|2020-09-15 06:35:00|5236.4|5231.4|5235.8|5230.8|5236.8|5231.8|5235.6|5230.6|0
1600152000000|2020-09-15 06:40:00|5235.9|5230.9|5235.5|5230.5|5236.9|5231.9|5232.5|5227.5|0
1600152300000|2020-09-15 06:45:00|5235.3|5230.3|5233.6|5228.6|5235.3|5230.3|5232.6|5227.6|0
1600152600000|2020-09-15 06:50:00|5233.4|5228.4|5233.8|5228.8|5233.8|5228.8|5230.2|5225.2|0
1600152900000|2020-09-15 06:55:00|5233.6|5228.6|5232.3|5227.3|5233.7|5228.7|5229.6|5224.6|0
1600153200000|2020-09-15 07:00:00|5231.9|5226.9|5233.1|5228.1|5235.4|5230.4|5230.7|5225.7|0
1600153500000|2020-09-15 07:05:00|5232.9|5227.9|5229.8|5224.8|5234.5|5229.5|5228.3|5223.3|0
1600153800000|2020-09-15 07:10:00|5230.3|5225.3|5226.1|5221.1|5230.3|5225.3|5224.9|5219.9|0
1600154100000|2020-09-15 07:15:00|5225.9|5220.9|5232.1|5227.1|5232.2|5227.2|5225.1|5220.1|0
1600154400000|2020-09-15 07:20:00|5232|5227|5237.2|5232.2|5238.6|5233.6|5231.5|5226.5|0
1600154700000|2020-09-15 07:25:00|5237|5232|5234.6|5229.6|5237.5|5232.5|5233.5|5228.5|0
1600155000000|2020-09-15 07:30:00|5234.3|5229.3|5233.2|5228.2|5236.2|5231.2|5231.6|5226.6|0
1600155300000|2020-09-15 07:35:00|5233.3|5228.3|5235.4|5230.4|5237.3|5232.3|5231.9|5226.9|0
1600155600000|2020-09-15 07:40:00|5235.3|5230.3|5232.8|5227.8|5235.6|5230.6|5232.3|5227.3|0
1600155900000|2020-09-15 07:45:00|5232.7|5227.7|5232.3|5227.3|5233.5|5228.5|5228.3|5223.3|0
1600156200000|2020-09-15 07:50:00|5231.9|5226.9|5236.5|5231.5|5236.5|5231.5|5230.8|5225.8|0
1600156500000|2020-09-15 07:55:00|5236.6|5231.6|5235.9|5230.9|5236.7|5231.7|5232.4|5227.4|0
1600156800000|2020-09-15 08:00:00|5236|5231|5249.3|5246.3|5261.8|5258.8|5234.8|5229.8|0
1600157100000|2020-09-15 08:05:00|5249.6|5246.6|5251.7|5248.7|5256.3|5253.3|5247.7|5244.7|0
1600157400000|2020-09-15 08:10:00|5252.6|5249.6|5250.3|5247.3|5259.6|5256.6|5249.9|5246.9|0
1600157700000|2020-09-15 08:15:00|5250.4|5247.4|5251.9|5248.9|5256.2|5253.2|5248.1|5245.1|0
1600158000000|2020-09-15 08:20:00|5252.8|5249.8|5260.6|5257.6|5261.4|5258.4|5250.8|5247.8|0
1600158300000|2020-09-15 08:25:00|5261.4|5258.4|5260.5|5257.5|5264.8|5261.8|5255.6|5252.6|0
1600158600000|2020-09-15 08:30:00|5263.8|5260.8|5260.7|5257.7|5265.6|5262.6|5258.9|5255.9|0
1600158900000|2020-09-15 08:35:00|5260.5|5257.5|5264|5261|5269.4|5266.4|5259.3|5256.3|0
1600159200000|2020-09-15 08:40:00|5265.6|5262.6|5269.7|5266.7|5270.1|5267.1|5263.6|5260.6|0
1600159500000|2020-09-15 08:45:00|5270.2|5267.2|5271.5|5268.5|5275|5272|5267.8|5264.8|0
1600159800000|2020-09-15 08:50:00|5271.3|5268.3|5269.5|5266.5|5274|5271|5269.4|5266.4|0
1600160100000|2020-09-15 08:55:00|5269.4|5266.4|5275.1|5272.1|5275.4|5272.4|5267.2|5264.2|0
1600160400000|2020-09-15 09:00:00|5275.3|5272.3|5279.3|5276.3|5281.8|5278.8|5271|5268|0
1600160700000|2020-09-15 09:05:00|5279.4|5276.4|5274.7|5271.7|5283.3|5280.3|5273.1|5270.1|0
1600161000000|2020-09-15 09:10:00|5274.6|5271.6|5284.4|5281.4|5285.3|5282.3|5274.6|5271.6|0
1600161300000|2020-09-15 09:15:00|5284.3|5281.3|5281.2|5278.2|5285|5282|5276.9|5273.9|0
1600161600000|2020-09-15 09:20:00|5281.1|5278.1|5285.8|5282.8|5285.8|5282.8|5280.2|5277.2|0
1600161900000|2020-09-15 09:25:00|5285.9|5282.9|5286.8|5283.8|5289.7|5286.7|5284.5|5281.5|0
1600162200000|2020-09-15 09:30:00|5286.6|5283.6|5284.4|5281.4|5287.4|5284.4|5283.5|5280.5|0
1600162500000|2020-09-15 09:35:00|5284.3|5281.3|5285.5|5282.5|5287.8|5284.8|5284.1|5281.1|0
1600162800000|2020-09-15 09:40:00|5285.4|5282.4|5288.3|5285.3|5288.6|5285.6|5284.5|5281.5|0
1600163100000|2020-09-15 09:45:00|5288.2|5285.2|5293.2|5290.2|5293.2|5290.2|5287.9|5284.9|0
1600163400000|2020-09-15 09:50:00|5294.1|5291.1|5291|5288|5294.4|5291.4|5290.1|5287.1|0
1600163700000|2020-09-15 09:55:00|5291.1|5288.1|5288.7|5285.7|5294.1|5291.1|5287.7|5284.7|0
1600164000000|2020-09-15 10:00:00|5289.1|5286.1|5282|5279|5289.4|5286.4|5280.8|5277.8|0
1600164300000|2020-09-15 10:05:00|5281.7|5278.7|5281.5|5278.5|5282.3|5279.3|5280|5277|0
1600164600000|2020-09-15 10:10:00|5280.5|5277.5|5282.5|5279.5|5286.9|5283.9|5280.5|5277.5|0
1600164900000|2020-09-15 10:15:00|5282.3|5279.3|5279.9|5276.9|5285.7|5282.7|5279.9|5276.9|0
1600165200000|2020-09-15 10:20:00|5280.1|5277.1|5280|5277|5280.4|5277.4|5276.8|5273.8|0
1600165500000|2020-09-15 10:25:00|5279.8|5276.8|5278.9|5275.9|5279.9|5276.9|5276.7|5273.7|0
1600165800000|2020-09-15 10:30:00|5279|5276|5276|5273|5279.6|5276.6|5275.9|5272.9|0
1600166100000|2020-09-15 10:35:00|5276.2|5273.2|5278.5|5275.5|5279.2|5276.2|5275.1|5272.1|0
1600166400000|2020-09-15 10:40:00|5278.3|5275.3|5279.3|5276.3|5280.4|5277.4|5277.2|5274.2|0
1600166700000|2020-09-15 10:45:00|5278.4|5275.4|5277.4|5274.4|5280.2|5277.2|5276.8|5273.8|0
1600167000000|2020-09-15 10:50:00|5277.5|5274.5|5285.3|5282.3|5286.9|5283.9|5277.5|5274.5|0
1600167300000|2020-09-15 10:55:00|5286.1|5283.1|5288.8|5285.8|5289.2|5286.2|5283|5280|0
1600167600000|2020-09-15 11:00:00|5282.1|5279.1|5287.1|5284.1|5288.5|5285.5|5280.6|5277.6|0
1600167900000|2020-09-15 11:05:00|5287.2|5284.2|5289.1|5286.1|5293.8|5290.8|5287|5284|0
1600168200000|2020-09-15 11:10:00|5289|5286|5287|5284|5292.1|5289.1|5287|5284|0
1600168500000|2020-09-15 11:15:00|5286.9|5283.9|5289.1|5286.1|5289.4|5286.4|5285.2|5282.2|0
1600168800000|2020-09-15 11:20:00|5289.4|5286.4|5284.3|5281.3|5291.1|5288.1|5284|5281|0
1600169100000|2020-09-15 11:25:00|5284.4|5281.4|5286.3|5283.3|5286.7|5283.7|5282.1|5279.1|0
1600169400000|2020-09-15 11:30:00|5286.4|5283.4|5295.2|5292.2|5295.5|5292.5|5286.1|5283.1|0
1600169700000|2020-09-15 11:35:00|5295.5|5292.5|5299.2|5296.2|5299.3|5296.3|5295|5292|0
1600170000000|2020-09-15 11:40:00|5299|5296|5294|5291|5300.1|5297.1|5293.7|5290.7|0
1600170300000|2020-09-15 11:45:00|5293.9|5290.9|5295.7|5292.7|5297.9|5294.9|5293.7|5290.7|0
1600170600000|2020-09-15 11:50:00|5295.8|5292.8|5291.3|5288.3|5295.8|5292.8|5291.3|5288.3|0
1600170900000|2020-09-15 11:55:00|5291.2|5288.2|5290.9|5287.9|5293|5290|5288.9|5285.9|0
1600171200000|2020-09-15 12:00:00|5290.7|5287.7|5290.2|5287.2|5291.7|5288.7|5289.4|5286.4|0
1600171500000|2020-09-15 12:05:00|5290.3|5287.3|5296.1|5293.1|5297|5294|5289.7|5286.7|0
1600171800000|2020-09-15 12:10:00|5296.3|5293.3|5297.2|5294.2|5299.8|5296.8|5294.5|5291.5|0
1600172100000|2020-09-15 12:15:00|5297.3|5294.3|5294.7|5291.7|5297.9|5294.9|5294.5|5291.5|0
1600172400000|2020-09-15 12:20:00|5294.8|5291.8|5293|5290|5295.6|5292.6|5292.9|5289.9|0
1600172700000|2020-09-15 12:25:00|5292.8|5289.8|5292.8|5289.8|5294|5291|5291.8|5288.8|0
1600173000000|2020-09-15 12:30:00|5292.9|5289.9|5299.7|5296.7|5299.9|5296.9|5292.6|5289.6|0
1600173300000|2020-09-15 12:35:00|5299.8|5296.8|5302.8|5299.8|5303.2|5300.2|5296.1|5293.1|0
1600173600000|2020-09-15 12:40:00|5302.7|5299.7|5306.1|5303.1|5310|5307|5302.3|5299.3|0
1600173900000|2020-09-15 12:45:00|5306|5303|5307.9|5304.9|5309.5|5306.5|5304.8|5301.8|0
1600174200000|2020-09-15 12:50:00|5307.8|5304.8|5306.1|5303.1|5308.1|5305.1|5304.1|5301.1|0
1600174500000|2020-09-15 12:55:00|5306.2|5303.2|5304.1|5301.1|5307|5304|5301.3|5298.3|0
1600174800000|2020-09-15 13:00:00|5304.2|5301.2|5306.9|5303.9|5307|5304|5303.8|5300.8|0
1600175100000|2020-09-15 13:05:00|5307|5304|5308.7|5305.7|5309.8|5306.8|5305.8|5302.8|0
1600175400000|2020-09-15 13:10:00|5309|5306|5306.5|5303.5|5309|5306|5304.3|5301.3|0
1600175700000|2020-09-15 13:15:00|5306.6|5303.6|5312.5|5309.5|5312.5|5309.5|5305.6|5302.6|0
1600176000000|2020-09-15 13:20:00|5312.7|5309.7|5307.4|5304.4|5312.8|5309.8|5307.4|5304.4|0
1600176300000|2020-09-15 13:25:00|5307.5|5304.5|5305.9|5302.9|5307.5|5304.5|5303.3|5300.3|0
1600176600000|2020-09-15 13:30:00|5304.6|5301.6|5275.5|5273.7|5309.5|5306.5|5271.8|5270|0
1600176900000|2020-09-15 13:35:00|5276.3|5274.5|5304.3|5302.5|5304.8|5303|5267.1|5265.3|0
1600177200000|2020-09-15 13:40:00|5304.7|5302.9|5306.9|5305.1|5321.5|5319.7|5302.9|5301.1|0
1600177500000|2020-09-15 13:45:00|5307.7|5305.9|5315.6|5313.8|5320.8|5319|5304.1|5302.3|0
1600177800000|2020-09-15 13:50:00|5315.7|5313.9|5316.7|5314.9|5320.4|5318.6|5299.5|5297.7|0
1600178100000|2020-09-15 13:55:00|5316.6|5314.8|5322.9|5321.1|5322.9|5321.1|5310.8|5309|0
1600178400000|2020-09-15 14:00:00|5322.7|5320.9|5309.3|5307.5|5325.3|5323.5|5309.2|5307.4|0
1600178700000|2020-09-15 14:05:00|5309.1|5307.3|5308|5306.2|5312.1|5310.3|5296.2|5294.4|0
1600179000000|2020-09-15 14:10:00|5308.7|5306.9|5289|5287.2|5314.6|5312.8|5283.1|5281.3|0
1600179300000|2020-09-15 14:15:00|5288.9|5287.1|5274.5|5272.7|5292.5|5290.7|5273.8|5272|0
1600179600000|2020-09-15 14:20:00|5273.9|5272.1|5267.8|5266|5284.8|5283|5266.8|5265|0
1600179900000|2020-09-15 14:25:00|5267.4|5265.6|5283.3|5281.5|5287.2|5285.4|5267.2|5265.4|0
1600180200000|2020-09-15 14:30:00|5283.6|5281.8|5292.8|5291|5295.9|5294.1|5281.8|5280|0
1600180500000|2020-09-15 14:35:00|5293|5291.2|5282.2|5280.4|5299.5|5297.7|5278.9|5277.1|0
1600180800000|2020-09-15 14:40:00|5282.3|5280.5|5260.2|5258.4|5282.3|5280.5|5257.9|5256.1|0
1600181100000|2020-09-15 14:45:00|5260.3|5258.5|5273.4|5271.6|5275.4|5273.6|5260.3|5258.5|0
1600181400000|2020-09-15 14:50:00|5273.3|5271.5|5288.8|5287|5289.4|5287.6|5269.3|5267.5|0
1600181700000|2020-09-15 14:55:00|5288.2|5286.4|5296.6|5294.8|5296.8|5295|5285.3|5283.5|0
1600182000000|2020-09-15 15:00:00|5296.8|5295|5308.5|5306.7|5308.5|5306.7|5288.1|5286.3|0
1600182300000|2020-09-15 15:05:00|5308.7|5306.9|5311.3|5309.5|5314.3|5312.5|5304.4|5302.6|0
1600182600000|2020-09-15 15:10:00|5312.2|5310.4|5310.4|5308.6|5314.4|5312.6|5301.3|5299.5|0
1600182900000|2020-09-15 15:15:00|5309.9|5308.1|5301.2|5299.4|5311.9|5310.1|5295.3|5293.5|0
1600183200000|2020-09-15 15:20:00|5301|5299.2|5298.7|5296.9|5303.8|5302|5296.7|5294.9|0
1600183500000|2020-09-15 15:25:00|5298.4|5296.6|5302.8|5301|5307.1|5305.3|5293.6|5291.8|0
1600183800000|2020-09-15 15:30:00|5302.9|5301.1|5307.5|5305.7|5312.2|5310.4|5301.9|5300.1|0
1600184100000|2020-09-15 15:35:00|5307.7|5305.9|5312.6|5310.8|5313.2|5311.4|5303|5301.2|0
1600184400000|2020-09-15 15:40:00|5313.1|5311.3|5302.4|5300.6|5314.6|5312.8|5301.6|5299.8|0
1600184700000|2020-09-15 15:45:00|5302.2|5300.4|5297.8|5296|5303.8|5302|5295.3|5293.5|0
1600185000000|2020-09-15 15:50:00|5297.6|5295.8|5295.5|5293.7|5299.6|5297.8|5290.4|5288.6|0
1600185300000|2020-09-15 15:55:00|5295.4|5293.6|5304.2|5302.4|5304.7|5302.9|5295.4|5293.6|0
1600185600000|2020-09-15 16:00:00|5304.5|5302.7|5313.5|5311.7|5316.1|5314.3|5304.5|5302.7|0
1600185900000|2020-09-15 16:05:00|5313.6|5311.8|5311.9|5310.1|5316.8|5315|5308.6|5306.8|0
1600186200000|2020-09-15 16:10:00|5312|5310.2|5309.9|5308.1|5314.5|5312.7|5304.9|5303.1|0
1600186500000|2020-09-15 16:15:00|5309.8|5308|5309.9|5308.1|5310.7|5308.9|5305|5303.2|0
1600186800000|2020-09-15 16:20:00|5309.7|5307.9|5305.8|5304|5312.5|5310.7|5305|5303.2|0
1600187100000|2020-09-15 16:25:00|5305.6|5303.8|5312.8|5311|5315.3|5313.5|5301.7|5299.9|0
1600187400000|2020-09-15 16:30:00|5312.7|5310.9|5308.2|5306.4|5315.7|5313.9|5307.4|5305.6|0
1600187700000|2020-09-15 16:35:00|5308.1|5306.3|5307.1|5305.3|5311.6|5309.8|5303.9|5302.1|0
1600188000000|2020-09-15 16:40:00|5307.2|5305.4|5321.6|5319.8|5323.2|5321.4|5307.2|5305.4|0
1600188300000|2020-09-15 16:45:00|5321.7|5319.9|5317.5|5315.7|5323.4|5321.6|5317.3|5315.5|0
1600188600000|2020-09-15 16:50:00|5317.6|5315.8|5323.3|5321.5|5323.4|5321.6|5315.2|5313.4|0
1600188900000|2020-09-15 16:55:00|5323|5321.2|5323.2|5321.4|5325.9|5324.1|5318.7|5316.9|0
1600189200000|2020-09-15 17:00:00|5322.8|5321|5315.7|5313.9|5329.6|5327.8|5313.5|5311.7|0
1600189500000|2020-09-15 17:05:00|5316.1|5314.3|5324.4|5322.6|5326.3|5324.5|5314.6|5312.8|0
1600189800000|2020-09-15 17:10:00|5324|5322.2|5325.6|5323.8|5330.6|5328.8|5323.4|5321.6|0
1600190100000|2020-09-15 17:15:00|5325.7|5323.9|5329.1|5327.3|5331.3|5329.5|5324.3|5322.5|0
1600190400000|2020-09-15 17:20:00|5328.8|5327|5324.9|5323.1|5329.7|5327.9|5317|5315.2|0
1600190700000|2020-09-15 17:25:00|5324.8|5323|5325.5|5323.7|5327.8|5326|5320.4|5318.6|0
1600191000000|2020-09-15 17:30:00|5325.4|5323.6|5326.5|5324.7|5326.5|5324.7|5319.9|5318.1|0
1600191300000|2020-09-15 17:35:00|5326.3|5324.5|5325.4|5323.6|5329.4|5327.6|5322.8|5321|0
1600191600000|2020-09-15 17:40:00|5325.2|5323.4|5325.4|5323.6|5327.2|5325.4|5322|5320.2|0
1600191900000|2020-09-15 17:45:00|5325.7|5323.9|5328|5326.2|5329.9|5328.1|5320.8|5319|0
1600192200000|2020-09-15 17:50:00|5327.9|5326.1|5327.8|5326|5329.5|5327.7|5324.7|5322.9|0
1600192500000|2020-09-15 17:55:00|5328|5326.2|5324|5322.2|5334.1|5332.3|5321.1|5319.3|0
1600192800000|2020-09-15 18:00:00|5324.4|5322.6|5314.6|5312.8|5327.3|5325.5|5313.1|5311.3|0
1600193100000|2020-09-15 18:05:00|5314.8|5313|5302.3|5300.5|5318.1|5316.3|5298.4|5296.6|0
1600193400000|2020-09-15 18:10:00|5302.2|5300.4|5313.9|5312.1|5314.4|5312.6|5302.2|5300.4|0
1600193700000|2020-09-15 18:15:00|5314.8|5313|5313.7|5311.9|5317.2|5315.4|5311.5|5309.7|0
1600194000000|2020-09-15 18:20:00|5313.9|5312.1|5317.9|5316.1|5318.6|5316.8|5308.6|5306.8|0
1600194300000|2020-09-15 18:25:00|5317.8|5316|5321.3|5319.5|5321.8|5320|5308.6|5306.8|0
1600194600000|2020-09-15 18:30:00|5321.1|5319.3|5313.5|5311.7|5321.3|5319.5|5308.4|5306.6|0
1600194900000|2020-09-15 18:35:00|5313.7|5311.9|5325.4|5323.6|5326.9|5325.1|5313.5|5311.7|0
1600195200000|2020-09-15 18:40:00|5325.7|5323.9|5332.9|5331.1|5337.1|5335.3|5325.7|5323.9|0
1600195500000|2020-09-15 18:45:00|5332.8|5331|5338.7|5336.9|5340|5338.2|5331.7|5329.9|0
1600195800000|2020-09-15 18:50:00|5338.2|5336.4|5341.9|5340.1|5344.1|5342.3|5338|5336.2|0
1600196100000|2020-09-15 18:55:00|5342.1|5340.3|5341.9|5340.1|5345.8|5344|5336.2|5334.4|0
1600196400000|2020-09-15 19:00:00|5342|5340.2|5329.2|5327.4|5343.5|5341.7|5329.2|5327.4|0
1600196700000|2020-09-15 19:05:00|5328.7|5326.9|5317.6|5315.8|5328.8|5327|5307.3|5305.5|0
1600197000000|2020-09-15 19:10:00|5317.8|5316|5317.2|5315.4|5322.3|5320.5|5312.7|5310.9|0
1600197300000|2020-09-15 19:15:00|5317.1|5315.3|5319.3|5317.5|5324.1|5322.3|5315.8|5314|0
1600197600000|2020-09-15 19:20:00|5319.2|5317.4|5309.2|5307.4|5320.3|5318.5|5301.1|5299.3|0
1600197900000|2020-09-15 19:25:00|5309.8|5308|5323.4|5321.6|5324.3|5322.5|5305.7|5303.9|0
1600198200000|2020-09-15 19:30:00|5323.1|5321.3|5297|5295.2|5326.3|5324.5|5291.5|5289.7|0
1600198500000|2020-09-15 19:35:00|5297.1|5295.3|5282|5280.2|5303.9|5302.1|5273|5271.2|0
1600198800000|2020-09-15 19:40:00|5282.3|5280.5|5283.4|5281.6|5293.9|5292.1|5269.7|5267.9|0
1600199100000|2020-09-15 19:45:00|5284.2|5282.4|5305.1|5303.3|5305.1|5303.3|5281.1|5279.3|0
1600199400000|2020-09-15 19:50:00|5303.5|5301.7|5327.5|5325.7|5328.8|5327|5297.5|5295.7|0
1600199700000|2020-09-15 19:55:00|5327.2|5325.4|5324.7|5322.9|5329.3|5327.5|5321.7|5319.9|0
1600200000000|2020-09-15 20:00:00|5325.3|5322.3|5333.6|5330.6|5334.3|5331.3|5323.8|5320.8|0
1600200300000|2020-09-15 20:05:00|5333.4|5330.4|5325.7|5322.7|5334.3|5331.3|5322.7|5319.7|0
1600200600000|2020-09-15 20:10:00|5325.8|5322.8|5321.7|5318.7|5329.5|5326.5|5320.7|5317.7|0
1600200900000|2020-09-15 20:15:00|5322|5319|5331.4|5328.4|5332|5329|5322|5319|0
1600201200000|2020-09-15 20:20:00|5331|5328|5329.5|5326.5|5334.5|5331.5|5328.6|5325.6|0
1600201500000|2020-09-15 20:25:00|5329.6|5326.6|5325.3|5322.3|5329.6|5326.6|5325.2|5322.2|0
1600201800000|2020-09-15 20:30:00|5325.2|5322.2|5323.9|5320.9|5327.7|5324.7|5323.2|5320.2|0
1600202100000|2020-09-15 20:35:00|5324|5321|5328.4|5325.4|5328.5|5325.5|5323.4|5320.4|0
1600202400000|2020-09-15 20:40:00|5328.5|5325.5|5330.9|5327.9|5332.4|5329.4|5327.4|5324.4|0
1600202700000|2020-09-15 20:45:00|5331|5328|5327.5|5324.5|5331|5328|5327.5|5324.5|0
1600203000000|2020-09-15 20:50:00|5327.2|5324.2|5329.1|5326.1|5329.6|5326.6|5327.2|5324.2|0
1600203300000|2020-09-15 20:55:00|5327.3|5324.3|5330.2|5327.2|5330.9|5327.9|5327.3|5324.3|0
1600203600000|2020-09-15 21:00:00|5330|5327|5329.1|5326.1|5330.5|5327.5|5328|5325|0
1600203900000|2020-09-15 21:05:00|5328.7|5325.7|5331.7|5328.7|5332.5|5329.5|5328.7|5325.7|0
1600204200000|2020-09-15 21:10:00|5331.6|5328.6|5333|5330|5335.2|5332.2|5330.6|5327.6|0
1600204500000|2020-09-15 21:15:00|5333.1|5330.1|5331.6|5328.6|5333.2|5330.2|5330.5|5327.5|0
1600204800000|2020-09-15 21:20:00|5331.2|5328.2|5332|5329|5333.7|5330.7|5331.2|5328.2|0
1600205100000|2020-09-15 21:25:00|5332.2|5329.2|5334.1|5331.1|5334.2|5331.2|5331.6|5328.6|0
1600205400000|2020-09-15 21:30:00|5334.2|5331.2|5337.4|5334.4|5337.4|5334.4|5333.9|5330.9|0
1600205700000|2020-09-15 21:35:00|5337.5|5334.5|5341.1|5338.1|5341.3|5338.3|5336.7|5333.7|0
1600206000000|2020-09-15 21:40:00|5341|5338|5338.3|5335.3|5341.2|5338.2|5336.7|5333.7|0
1600206300000|2020-09-15 21:45:00|5338.2|5335.2|5338.2|5335.2|5339.5|5336.5|5337|5334|0
1600206600000|2020-09-15 21:50:00|5338.3|5335.3|5337.2|5334.2|5338.3|5335.3|5337.2|5334.2|0
1600206900000|2020-09-15 21:55:00|5337.3|5334.3|5339.6|5336.6|5339.7|5336.7|5337.1|5334.1|0
1600207200000|2020-09-15 22:00:00|5340.1|5337.1|5341.8|5338.8|5342.2|5339.2|5339.6|5336.6|0
1600207500000|2020-09-15 22:05:00|5341.7|5338.7|5339.8|5336.8|5342.1|5339.1|5339.8|5336.8|0
1600207800000|2020-09-15 22:10:00|5339.9|5336.9|5339.2|5336.2|5340.3|5337.3|5339.2|5336.2|0
1600208100000|2020-09-15 22:15:00|5339.1|5336.1|5337.3|5334.3|5339.2|5336.2|5337.3|5334.3|0
1600208400000|2020-09-15 22:20:00|5337.4|5334.4|5339.8|5336.8|5340|5337|5336.7|5333.7|0
1600208700000|2020-09-15 22:25:00|5339.7|5336.7|5340.4|5337.4|5340.6|5337.6|5339.7|5336.7|0
1600209000000|2020-09-15 22:30:00|5340.5|5337.5|5339.5|5336.5|5341.1|5338.1|5339.3|5336.3|0
1600209300000|2020-09-15 22:35:00|5339.7|5336.7|5336|5333|5339.7|5336.7|5336|5333|0
1600209600000|2020-09-15 22:40:00|5335.9|5332.9|5337.6|5334.6|5337.6|5334.6|5334.9|5331.9|0
1600209900000|2020-09-15 22:45:00|5337.4|5334.4|5335|5332|5338.1|5335.1|5335|5332|0
1600210200000|2020-09-15 22:50:00|5335.1|5332.1|5334.9|5331.9|5336|5333|5334.3|5331.3|0
1600210500000|2020-09-15 22:55:00|5334.8|5331.8|5334.7|5331.7|5336.1|5333.1|5334.6|5331.6|0
1600210800000|2020-09-15 23:00:00|5334.6|5331.6|5335.6|5332.6|5336.2|5333.2|5334.6|5331.6|0
1600211100000|2020-09-15 23:05:00|5335.8|5332.8|5335.5|5332.5|5335.8|5332.8|5334.6|5331.6|0
1600211400000|2020-09-15 23:10:00|5335.6|5332.6|5333.5|5330.5|5335.6|5332.6|5333.5|5330.5|0
1600211700000|2020-09-15 23:15:00|5333.4|5330.4|5327.3|5324.3|5333.5|5330.5|5327.3|5324.3|0
1600212000000|2020-09-15 23:20:00|5327.2|5324.2|5315.4|5312.4|5327.2|5324.2|5310.4|5307.4|0
1600212300000|2020-09-15 23:25:00|5315.7|5312.7|5308.7|5305.7|5315.8|5312.8|5308.7|5305.7|0
1600212600000|2020-09-15 23:30:00|5308.9|5305.9|5307.1|5304.1|5309.7|5306.7|5306|5303|0
1600212900000|2020-09-15 23:35:00|5306.9|5303.9|5303.6|5300.6|5307.7|5304.7|5301.9|5298.9|0
1600213200000|2020-09-15 23:40:00|5303.4|5300.4|5304|5301|5306.6|5303.6|5303.4|5300.4|0
1600213500000|2020-09-15 23:45:00|5303.9|5300.9|5300.2|5297.2|5304.6|5301.6|5299.5|5296.5|0
1600213800000|2020-09-15 23:50:00|5300.4|5297.4|5303.6|5300.6|5305.8|5302.8|5299.3|5296.3|0
1600214100000|2020-09-15 23:55:00|5303.9|5300.9|5308.9|5303.9|5308.9|5305|5303.3|5300.3|0
1600214400000|2020-09-16 00:00:00|5309|5304|5309.6|5304.6|5309.9|5304.9|5305.1|5300.1|0
1600214700000|2020-09-16 00:05:00|5309.5|5304.5|5303.1|5298.1|5309.6|5304.6|5300.4|5295.4|0
1600215000000|2020-09-16 00:10:00|5303|5298|5298.4|5293.4|5305.1|5300.1|5298.1|5293.1|0
1600215300000|2020-09-16 00:15:00|5299|5294|5301.3|5296.3|5301.5|5296.5|5294.7|5289.7|0
1600215600000|2020-09-16 00:20:00|5301.4|5296.4|5301.6|5296.6|5302.2|5297.2|5300.4|5295.4|0
1600215900000|2020-09-16 00:25:00|5301.7|5296.7|5303.5|5298.5|5303.9|5298.9|5300|5295|0
1600216200000|2020-09-16 00:30:00|5303.6|5298.6|5305.6|5300.6|5306.7|5301.7|5302.5|5297.5|0
1600216500000|2020-09-16 00:35:00|5305.5|5300.5|5307.4|5302.4|5308.1|5303.1|5305.1|5300.1|0
1600216800000|2020-09-16 00:40:00|5307.5|5302.5|5306.6|5301.6|5308.6|5303.6|5306.5|5301.5|0
1600217100000|2020-09-16 00:45:00|5306.5|5301.5|5307|5302|5308.2|5303.2|5306.3|5301.3|0
1600217400000|2020-09-16 00:50:00|5307.1|5302.1|5310|5305|5310.4|5305.4|5305.1|5300.1|0
1600217700000|2020-09-16 00:55:00|5309.9|5304.9|5308.7|5303.7|5310.2|5305.2|5307.9|5302.9|0
1600218000000|2020-09-16 01:00:00|5308.6|5303.6|5306.5|5301.5|5309.2|5304.2|5305.2|5300.2|0
1600218300000|2020-09-16 01:05:00|5306.1|5301.1|5306.9|5301.9|5307.2|5302.2|5302|5297|0
1600218600000|2020-09-16 01:10:00|5307|5302|5303.4|5298.4|5307|5302|5302.8|5297.8|0
1600218900000|2020-09-16 01:15:00|5302.1|5297.1|5307.6|5302.6|5309.1|5304.1|5302.1|5297.1|0
1600219200000|2020-09-16 01:20:00|5307.4|5302.4|5305.6|5300.6|5309.1|5304.1|5305|5300|0
1600219500000|2020-09-16 01:25:00|5305.1|5300.1|5305.6|5300.6|5306.6|5301.6|5303.2|5298.2|0
1600219800000|2020-09-16 01:30:00|5305.5|5300.5|5308|5303|5309.9|5304.9|5304.3|5299.3|0
1600220100000|2020-09-16 01:35:00|5307.9|5302.9|5308.5|5303.5|5310|5305|5306.9|5301.9|0
1600220400000|2020-09-16 01:40:00|5308.3|5303.3|5313.9|5308.9|5315.6|5310.6|5307.8|5302.8|0
1600220700000|2020-09-16 01:45:00|5314|5309|5313|5308|5314.5|5309.5|5311.9|5306.9|0
1600221000000|2020-09-16 01:50:00|5312.9|5307.9|5314|5309|5314.4|5309.4|5311.1|5306.1|0
1600221300000|2020-09-16 01:55:00|5314.1|5309.1|5317.4|5312.4|5318.8|5313.8|5313|5308|0
1600221600000|2020-09-16 02:00:00|5317.5|5312.5|5322.5|5317.5|5323.9|5318.9|5317.4|5312.4|0
1600221900000|2020-09-16 02:05:00|5322.4|5317.4|5323|5318|5323.6|5318.6|5319.8|5314.8|0
1600222200000|2020-09-16 02:10:00|5323.1|5318.1|5330.8|5325.8|5331.8|5326.8|5322.3|5317.3|0
1600222500000|2020-09-16 02:15:00|5331|5326|5329.8|5324.8|5331.2|5326.2|5328.2|5323.2|0
1600222800000|2020-09-16 02:20:00|5329.6|5324.6|5327.9|5322.9|5329.6|5324.6|5326.2|5321.2|0
1600223100000|2020-09-16 02:25:00|5328.1|5323.1|5328.1|5323.1|5329.9|5324.9|5327.1|5322.1|0
1600223400000|2020-09-16 02:30:00|5328.2|5323.2|5326.4|5321.4|5329.2|5324.2|5326.3|5321.3|0
1600223700000|2020-09-16 02:35:00|5326.5|5321.5|5326.9|5321.9|5328.1|5323.1|5325.5|5320.5|0
1600224000000|2020-09-16 02:40:00|5327|5322|5330|5325|5330.9|5325.9|5327|5322|0
1600224300000|2020-09-16 02:45:00|5329.8|5324.8|5328.8|5323.8|5331|5326|5327.6|5322.6|0
1600224600000|2020-09-16 02:50:00|5328.7|5323.7|5326.2|5321.2|5328.7|5323.7|5325.5|5320.5|0
1600224900000|2020-09-16 02:55:00|5326.3|5321.3|5327.1|5322.1|5327.7|5322.7|5326.3|5321.3|0
1600225200000|2020-09-16 03:00:00|5327.2|5322.2|5329.5|5324.5|5329.6|5324.6|5325.9|5320.9|0
1600225500000|2020-09-16 03:05:00|5329.6|5324.6|5339.7|5334.7|5343.1|5338.1|5328.7|5323.7|0
1600225800000|2020-09-16 03:10:00|5339.5|5334.5|5343.1|5338.1|5343.4|5338.4|5338.6|5333.6|0
1600226100000|2020-09-16 03:15:00|5343|5338|5340.2|5335.2|5343.3|5338.3|5339.7|5334.7|0
1600226400000|2020-09-16 03:20:00|5340.3|5335.3|5341.4|5336.4|5342.7|5337.7|5339.7|5334.7|0
1600226700000|2020-09-16 03:25:00|5341.3|5336.3|5341.2|5336.2|5343.5|5338.5|5340.2|5335.2|0
1600227000000|2020-09-16 03:30:00|5341|5336|5338.2|5333.2|5341.3|5336.3|5337.5|5332.5|0
1600227300000|2020-09-16 03:35:00|5338|5333|5338.3|5333.3|5339.1|5334.1|5336.6|5331.6|0
1600227600000|2020-09-16 03:40:00|5338.4|5333.4|5338.9|5333.9|5339.6|5334.6|5337.5|5332.5|0
1600227900000|2020-09-16 03:45:00|5338.8|5333.8|5339.5|5334.5|5339.6|5334.6|5337.6|5332.6|0
1600228200000|2020-09-16 03:50:00|5339.6|5334.6|5339.3|5334.3|5340.2|5335.2|5338.3|5333.3|0
1600228500000|2020-09-16 03:55:00|5339.2|5334.2|5341.9|5336.9|5342.4|5337.4|5339|5334|0
1600228800000|2020-09-16 04:00:00|5341.4|5336.4|5338.1|5333.1|5341.9|5336.9|5337.4|5332.4|0
1600229100000|2020-09-16 04:05:00|5338|5333|5337.8|5332.8|5338.5|5333.5|5337.6|5332.6|0
1600229400000|2020-09-16 04:10:00|5337.9|5332.9|5338.2|5333.2|5338.6|5333.6|5337.8|5332.8|0
1600229700000|2020-09-16 04:15:00|5337.9|5332.9|5339.2|5334.2|5341.1|5336.1|5337.6|5332.6|0
1600230000000|2020-09-16 04:20:00|5339.1|5334.1|5338.7|5333.7|5339.2|5334.2|5338.3|5333.3|0
1600230300000|2020-09-16 04:25:00|5338.6|5333.6|5337.7|5332.7|5339.6|5334.6|5337.7|5332.7|0
1600230600000|2020-09-16 04:30:00|5337.6|5332.6|5337.2|5332.2|5337.7|5332.7|5335.3|5330.3|0
1600230900000|2020-09-16 04:35:00|5336.9|5331.9|5335.4|5330.4|5336.9|5331.9|5333.6|5328.6|0
1600231200000|2020-09-16 04:40:00|5335.2|5330.2|5335.4|5330.4|5335.6|5330.6|5333.6|5328.6|0
1600231500000|2020-09-16 04:45:00|5335.3|5330.3|5337.2|5332.2|5337.3|5332.3|5335|5330|0
1600231800000|2020-09-16 04:50:00|5337.1|5332.1|5335.8|5330.8|5337.1|5332.1|5334.4|5329.4|0
1600232100000|2020-09-16 04:55:00|5335.6|5330.6|5334.1|5329.1|5335.7|5330.7|5334.1|5329.1|0
1600232400000|2020-09-16 05:00:00|5334|5329|5332.8|5327.8|5334.2|5329.2|5331.4|5326.4|0
1600232700000|2020-09-16 05:05:00|5333|5328|5332.5|5327.5|5333.8|5328.8|5330.3|5325.3|0
1600233000000|2020-09-16 05:10:00|5332.3|5327.3|5332|5327|5335.4|5330.4|5331.3|5326.3|0
1600233300000|2020-09-16 05:15:00|5331.7|5326.7|5332.3|5327.3|5333.6|5328.6|5331.5|5326.5|0
1600233600000|2020-09-16 05:20:00|5332.5|5327.5|5333.2|5328.2|5334.2|5329.2|5332.5|5327.5|0
1600233900000|2020-09-16 05:25:00|5333.9|5328.9|5331.8|5326.8|5334.1|5329.1|5330.1|5325.1|0
1600234200000|2020-09-16 05:30:00|5332.1|5327.1|5332.5|5327.5|5335.2|5330.2|5331.8|5326.8|0
1600234500000|2020-09-16 05:35:00|5332.4|5327.4|5335.2|5330.2|5336.3|5331.3|5332.4|5327.4|0
1600234800000|2020-09-16 05:40:00|5335.1|5330.1|5331.2|5326.2|5335.8|5330.8|5330.1|5325.1|0
1600235100000|2020-09-16 05:45:00|5330.9|5325.9|5330.5|5325.5|5330.9|5325.9|5327.5|5322.5|0
1600235400000|2020-09-16 05:50:00|5330.4|5325.4|5327|5322|5331.9|5326.9|5325.9|5320.9|0
1600235700000|2020-09-16 05:55:00|5326.9|5321.9|5328.7|5323.7|5329.5|5324.5|5326.1|5321.1|0
1600236000000|2020-09-16 06:00:00|5328.6|5323.6|5331.4|5326.4|5332.5|5327.5|5328|5323|0
1600236300000|2020-09-16 06:05:00|5331.2|5326.2|5328.5|5323.5|5332.8|5327.8|5328.4|5323.4|0
1600236600000|2020-09-16 06:10:00|5328.6|5323.6|5324.3|5319.3|5328.6|5323.6|5322|5317|0
1600236900000|2020-09-16 06:15:00|5324.2|5319.2|5326.4|5321.4|5327.2|5322.2|5323.6|5318.6|0
1600237200000|2020-09-16 06:20:00|5326.5|5321.5|5330.7|5325.7|5330.7|5325.7|5325|5320|0
1600237500000|2020-09-16 06:25:00|5330.5|5325.5|5328.8|5323.8|5330.8|5325.8|5328|5323|0
1600237800000|2020-09-16 06:30:00|5329.2|5324.2|5335|5330|5336.4|5331.4|5328.7|5323.7|0
1600238100000|2020-09-16 06:35:00|5335.1|5330.1|5335.1|5330.1|5338.1|5333.1|5334|5329|0
1600238400000|2020-09-16 06:40:00|5335.2|5330.2|5333|5328|5336.2|5331.2|5332.6|5327.6|0
1600238700000|2020-09-16 06:45:00|5332.7|5327.7|5333.3|5328.3|5334.6|5329.6|5332.4|5327.4|0
1600239000000|2020-09-16 06:50:00|5333.4|5328.4|5331.6|5326.6|5333.6|5328.6|5330|5325|0
1600239300000|2020-09-16 06:55:00|5331.8|5326.8|5336.2|5331.2|5337.7|5332.7|5331.7|5326.7|0
1600239600000|2020-09-16 07:00:00|5336|5331|5339.1|5334.1|5340.2|5335.2|5331.6|5326.6|0
1600239900000|2020-09-16 07:05:00|5339.2|5334.2|5336.9|5331.9|5340.4|5335.4|5335.1|5330.1|0
1600240200000|2020-09-16 07:10:00|5336.6|5331.6|5339.7|5334.7|5341.2|5336.2|5336.6|5331.6|0
1600240500000|2020-09-16 07:15:00|5339.8|5334.8|5340.3|5335.3|5340.6|5335.6|5338.1|5333.1|0
1600240800000|2020-09-16 07:20:00|5340.4|5335.4|5340.4|5335.4|5342.3|5337.3|5339.3|5334.3|0
1600241100000|2020-09-16 07:25:00|5340.8|5335.8|5339.2|5334.2|5340.8|5335.8|5336.7|5331.7|0
1600241400000|2020-09-16 07:30:00|5339|5334|5337.7|5332.7|5342.1|5337.1|5337.4|5332.4|0
1600241700000|2020-09-16 07:35:00|5337.8|5332.8|5336.4|5331.4|5338.5|5333.5|5335.5|5330.5|0
1600242000000|2020-09-16 07:40:00|5336.6|5331.6|5336.6|5331.6|5337.6|5332.6|5334.7|5329.7|0
1600242300000|2020-09-16 07:45:00|5336.7|5331.7|5337.9|5332.9|5338.1|5333.1|5335.1|5330.1|0
1600242600000|2020-09-16 07:50:00|5338|5333|5341.4|5336.4|5344.6|5339.6|5337.5|5332.5|0
1600242900000|2020-09-16 07:55:00|5341.3|5336.3|5342.1|5337.1|5343.2|5338.2|5340.5|5335.5|0
1600243200000|2020-09-16 08:00:00|5342.3|5337.3|5334.9|5331.9|5342.7|5339.1|5332.3|5329.3|0
1600243500000|2020-09-16 08:05:00|5334.7|5331.7|5349.1|5346.1|5352.9|5349.9|5334.1|5331.1|0
1600243800000|2020-09-16 08:10:00|5349.6|5346.6|5358.5|5355.5|5358.5|5355.5|5349.6|5346.6|0
1600244100000|2020-09-16 08:15:00|5358.6|5355.6|5354.9|5351.9|5360|5357|5354.2|5351.2|0
1600244400000|2020-09-16 08:20:00|5354.6|5351.6|5361.2|5358.2|5362.1|5359.1|5351.5|5348.5|0
1600244700000|2020-09-16 08:25:00|5361.6|5358.6|5360.6|5357.6|5362.4|5359.4|5358.1|5355.1|0
1600245000000|2020-09-16 08:30:00|5360.5|5357.5|5364.6|5361.6|5364.7|5361.7|5359.9|5356.9|0
1600245300000|2020-09-16 08:35:00|5364.2|5361.2|5365.2|5362.2|5365.4|5362.4|5364|5361|0
1600245600000|2020-09-16 08:40:00|5364.9|5361.9|5364.3|5361.3|5364.9|5361.9|5362.9|5359.9|0
1600245900000|2020-09-16 08:45:00|5364.2|5361.2|5362.2|5359.2|5364.3|5361.3|5361.2|5358.2|0
1600246200000|2020-09-16 08:50:00|5362.1|5359.1|5357.6|5354.6|5362.1|5359.1|5357.4|5354.4|0
1600246500000|2020-09-16 08:55:00|5358.3|5355.3|5362.2|5359.2|5362.6|5359.6|5358.2|5355.2|0
1600246800000|2020-09-16 09:00:00|5362.4|5359.4|5363.1|5360.1|5365.6|5362.6|5359.2|5356.2|0
1600247100000|2020-09-16 09:05:00|5363.2|5360.2|5361.5|5358.5|5363.3|5360.3|5360.2|5357.2|0
1600247400000|2020-09-16 09:10:00|5361.2|5358.2|5365.6|5362.6|5365.6|5362.6|5360.9|5357.9|0
1600247700000|2020-09-16 09:15:00|5365.4|5362.4|5362.6|5359.6|5365.5|5362.5|5361.9|5358.9|0
1600248000000|2020-09-16 09:20:00|5362.9|5359.9|5362|5359|5363.2|5360.2|5360.9|5357.9|0
1600248300000|2020-09-16 09:25:00|5361.9|5358.9|5367.6|5364.6|5367.6|5364.6|5361.7|5358.7|0
1600248600000|2020-09-16 09:30:00|5367.5|5364.5|5365.6|5362.6|5368|5365|5365.4|5362.4|0
1600248900000|2020-09-16 09:35:00|5365.7|5362.7|5367|5364|5367.5|5364.5|5365.6|5362.6|0
1600249200000|2020-09-16 09:40:00|5367.2|5364.2|5365.9|5362.9|5368.8|5365.8|5365.9|5362.9|0
1600249500000|2020-09-16 09:45:00|5365.6|5362.6|5363.6|5360.6|5366.5|5363.5|5363.3|5360.3|0
1600249800000|2020-09-16 09:50:00|5363.5|5360.5|5358.4|5355.4|5363.6|5360.6|5358.3|5355.3|0
1600250100000|2020-09-16 09:55:00|5358|5355|5358|5355|5359.6|5356.6|5354.5|5351.5|0
1600250400000|2020-09-16 10:00:00|5359.1|5356.1|5358.3|5355.3|5359.7|5356.7|5356.9|5353.9|0
1600250700000|2020-09-16 10:05:00|5358.1|5355.1|5353.2|5350.2|5358.2|5355.2|5347.1|5344.1|0
1600251000000|2020-09-16 10:10:00|5352.1|5349.1|5351.4|5348.4|5354.2|5351.2|5349.7|5346.7|0
1600251300000|2020-09-16 10:15:00|5350.3|5347.3|5352|5349|5353.2|5350.2|5349.9|5346.9|0
1600251600000|2020-09-16 10:20:00|5352.1|5349.1|5352.3|5349.3|5353.6|5350.6|5351.5|5348.5|0
1600251900000|2020-09-16 10:25:00|5352.2|5349.2|5351.6|5348.6|5353.1|5350.1|5351.2|5348.2|0
1600252200000|2020-09-16 10:30:00|5351.2|5348.2|5354.3|5351.3|5354.6|5351.6|5350.7|5347.7|0
1600252500000|2020-09-16 10:35:00|5354.2|5351.2|5357.2|5354.2|5357.6|5354.6|5353|5350|0
1600252800000|2020-09-16 10:40:00|5357.5|5354.5|5357.4|5354.4|5358.7|5355.7|5357.1|5354.1|0
1600253100000|2020-09-16 10:45:00|5357.7|5354.7|5363.2|5360.2|5363.2|5360.2|5357.7|5354.7|0
1600253400000|2020-09-16 10:50:00|5363.7|5360.7|5365.3|5362.3|5366.7|5363.7|5362.3|5359.3|0
1600253700000|2020-09-16 10:55:00|5365.2|5362.2|5362.3|5359.3|5365.2|5362.2|5361.3|5358.3|0
1600254000000|2020-09-16 11:00:00|5362.9|5359.9|5356.6|5353.6|5362.9|5359.9|5355.4|5352.4|0
1600254300000|2020-09-16 11:05:00|5356.8|5353.8|5354|5351|5358.7|5355.7|5352.2|5349.2|0
1600254600000|2020-09-16 11:10:00|5354.1|5351.1|5338|5335|5354.3|5351.3|5334.1|5331.1|0
1600254900000|2020-09-16 11:15:00|5337.9|5334.9|5325.4|5322.4|5343.2|5340.2|5325.1|5322.1|0
1600255200000|2020-09-16 11:20:00|5325.9|5322.9|5306.5|5303.5|5325.9|5322.9|5302.5|5299.5|0
1600255500000|2020-09-16 11:25:00|5307.3|5304.3|5306.8|5303.8|5319.6|5316.6|5305.5|5302.5|0
1600255800000|2020-09-16 11:30:00|5307|5304|5310.8|5307.8|5313.2|5310.2|5303.2|5300.2|0
1600256100000|2020-09-16 11:35:00|5310.9|5307.9|5298.8|5295.8|5311.6|5308.6|5291.7|5288.7|0
1600256400000|2020-09-16 11:40:00|5298.5|5295.5|5309.4|5306.4|5310|5307|5294.3|5291.3|0
1600256700000|2020-09-16 11:45:00|5309|5306|5313.4|5310.4|5316.9|5313.9|5305.3|5302.3|0
1600257000000|2020-09-16 11:50:00|5313|5310|5315.7|5312.7|5319.4|5316.4|5312.7|5309.7|0
1600257300000|2020-09-16 11:55:00|5315.6|5312.6|5317.3|5314.3|5317.3|5314.3|5309|5306|0
1600257600000|2020-09-16 12:00:00|5316.9|5313.9|5313.8|5310.8|5319.1|5316.1|5312.8|5309.8|0
1600257900000|2020-09-16 12:05:00|5313.7|5310.7|5320|5317|5323.1|5320.1|5313.4|5310.4|0
1600258200000|2020-09-16 12:10:00|5319.9|5316.9|5320.7|5317.7|5321.1|5318.1|5317.5|5314.5|0
1600258500000|2020-09-16 12:15:00|5320.5|5317.5|5324.7|5321.7|5325.9|5322.9|5320.5|5317.5|0
1600258800000|2020-09-16 12:20:00|5324.6|5321.6|5328.2|5325.2|5331.3|5328.3|5324.6|5321.6|0
1600259100000|2020-09-16 12:25:00|5328.1|5325.1|5328|5325|5333|5330|5326.9|5323.9|0
1600259400000|2020-09-16 12:30:00|5327.9|5324.9|5317.8|5314.8|5331|5328|5317.8|5314.8|0
1600259700000|2020-09-16 12:35:00|5318.1|5315.1|5315.5|5312.5|5321|5318|5314|5311|0
1600260000000|2020-09-16 12:40:00|5315.6|5312.6|5320.6|5317.6|5320.6|5317.6|5313.9|5310.9|0
1600260300000|2020-09-16 12:45:00|5320.7|5317.7|5323.4|5320.4|5323.8|5320.8|5318.7|5315.7|0
1600260600000|2020-09-16 12:50:00|5323.5|5320.5|5322.5|5319.5|5323.9|5320.9|5320.6|5317.6|0
1600260900000|2020-09-16 12:55:00|5322.4|5319.4|5320.2|5317.2|5323|5320|5319.3|5316.3|0
1600261200000|2020-09-16 13:00:00|5319.9|5316.9|5315.4|5312.4|5320|5317|5314.3|5311.3|0
1600261500000|2020-09-16 13:05:00|5315.7|5312.7|5305.8|5302.8|5315.7|5312.7|5305|5302|0
1600261800000|2020-09-16 13:10:00|5306|5303|5300.1|5297.1|5306.7|5303.7|5299.9|5296.9|0
1600262100000|2020-09-16 13:15:00|5300|5297|5309.5|5306.5|5309.8|5306.8|5297.6|5294.6|0
1600262400000|2020-09-16 13:20:00|5309.6|5306.6|5300.8|5297.8|5309.6|5306.6|5300.8|5297.8|0
1600262700000|2020-09-16 13:25:00|5300.9|5297.9|5313.9|5310.9|5314.3|5311.3|5296.5|5293.5|0
1600263000000|2020-09-16 13:30:00|5314.2|5311.2|5326.1|5324.3|5339.3|5337.5|5306.4|5304.6|0
1600263300000|2020-09-16 13:35:00|5325.8|5324|5343.8|5342|5346.5|5344.7|5318.9|5317.1|0
1600263600000|2020-09-16 13:40:00|5344.8|5343|5316.8|5315|5353.3|5351.5|5315.1|5313.3|0
1600263900000|2020-09-16 13:45:00|5316.7|5314.9|5308.5|5306.7|5325.5|5323.7|5304|5302.2|0
1600264200000|2020-09-16 13:50:00|5307.8|5306|5332.4|5330.6|5336.7|5334.9|5297.2|5295.4|0
1600264500000|2020-09-16 13:55:00|5333.2|5331.4|5348.1|5346.3|5348.1|5346.3|5330|5328.2|0
1600264800000|2020-09-16 14:00:00|5347.3|5345.5|5348.7|5346.9|5354.1|5352.3|5338.1|5336.3|0
1600265100000|2020-09-16 14:05:00|5348.9|5347.1|5349.3|5347.5|5351.6|5349.8|5338.3|5336.5|0
1600265400000|2020-09-16 14:10:00|5349.5|5347.7|5347.5|5345.7|5360.7|5358.9|5343.8|5342|0
1600265700000|2020-09-16 14:15:00|5348|5346.2|5324.5|5322.7|5353|5351.2|5321.6|5319.8|0
1600266000000|2020-09-16 14:20:00|5326.1|5324.3|5337.3|5335.5|5337.8|5336|5321.9|5320.1|0
1600266300000|2020-09-16 14:25:00|5337.4|5335.6|5335.6|5333.8|5337.8|5336|5323.1|5321.3|0
1600266600000|2020-09-16 14:30:00|5333|5331.2|5324.9|5323.1|5340.7|5338.9|5317.8|5316|0
1600266900000|2020-09-16 14:35:00|5325.2|5323.4|5305|5303.2|5326.7|5324.9|5300.4|5298.6|0
1600267200000|2020-09-16 14:40:00|5304.8|5303|5291.6|5289.8|5310.5|5308.7|5291.6|5289.8|0
1600267500000|2020-09-16 14:45:00|5292.2|5290.4|5288.5|5286.7|5295.4|5293.6|5276.3|5274.5|0
1600267800000|2020-09-16 14:50:00|5288.8|5287|5298.4|5296.6|5304.2|5302.4|5285.9|5284.1|0
1600268100000|2020-09-16 14:55:00|5298.2|5296.4|5298.2|5296.4|5308.2|5306.4|5295.6|5293.8|0
1600268400000|2020-09-16 15:00:00|5298.1|5296.3|5312.9|5311.1|5316|5314.2|5296.3|5294.5|0
1600268700000|2020-09-16 15:05:00|5313.2|5311.4|5311.4|5309.6|5318.1|5316.3|5309.3|5307.5|0
1600269000000|2020-09-16 15:10:00|5311.5|5309.7|5324.1|5322.3|5324.8|5323|5301.1|5299.3|0
1600269300000|2020-09-16 15:15:00|5324|5322.2|5331.2|5329.4|5335.2|5333.4|5323.3|5321.5|0
1600269600000|2020-09-16 15:20:00|5331.3|5329.5|5331|5329.2|5337.9|5336.1|5325.5|5323.7|0
1600269900000|2020-09-16 15:25:00|5331.1|5329.3|5324.2|5322.4|5331.1|5329.3|5322.1|5320.3|0
1600270200000|2020-09-16 15:30:00|5324.3|5322.5|5330.4|5328.6|5335.4|5333.6|5321.8|5320|0
1600270500000|2020-09-16 15:35:00|5330.3|5328.5|5323.4|5321.6|5332.9|5331.1|5323.2|5321.4|0
1600270800000|2020-09-16 15:40:00|5324.2|5322.4|5320|5318.2|5326.4|5324.6|5319|5317.2|0
1600271100000|2020-09-16 15:45:00|5320.2|5318.4|5315.8|5314|5324.1|5322.3|5309.4|5307.6|0
1600271400000|2020-09-16 15:50:00|5315.7|5313.9|5312.5|5310.7|5315.7|5313.9|5310.7|5308.9|0
1600271700000|2020-09-16 15:55:00|5312.7|5310.9|5302.9|5301.1|5312.8|5311|5301.8|5300|0
1600272000000|2020-09-16 16:00:00|5303.2|5301.4|5316.9|5315.1|5317.6|5315.8|5303.2|5301.4|0
1600272300000|2020-09-16 16:05:00|5316.7|5314.9|5316.7|5314.9|5317.6|5315.8|5308.2|5306.4|0
1600272600000|2020-09-16 16:10:00|5317|5315.2|5307.5|5305.7|5319.7|5317.9|5305.4|5303.6|0
1600272900000|2020-09-16 16:15:00|5308.1|5306.3|5305.6|5303.8|5309.9|5308.1|5299.8|5298|0
1600273200000|2020-09-16 16:20:00|5305.8|5304|5304.2|5302.4|5308.2|5306.4|5303.1|5301.3|0
1600273500000|2020-09-16 16:25:00|5304.3|5302.5|5303.8|5302|5305.4|5303.6|5295.2|5293.4|0
1600273800000|2020-09-16 16:30:00|5304|5302.2|5293.8|5292|5304.1|5302.3|5293.4|5291.6|0
1600274100000|2020-09-16 16:35:00|5294|5292.2|5299.1|5297.3|5299.6|5297.8|5287.8|5286|0
1600274400000|2020-09-16 16:40:00|5299|5297.2|5292.4|5290.6|5299|5297.2|5288.5|5286.7|0
1600274700000|2020-09-16 16:45:00|5292.6|5290.8|5282|5280.2|5293.9|5292.1|5280|5278.2|0
1600275000000|2020-09-16 16:50:00|5281.7|5279.9|5291|5289.2|5292.2|5290.4|5281.1|5279.3|0
1600275300000|2020-09-16 16:55:00|5291.4|5289.6|5294|5292.2|5301.9|5300.1|5291|5289.2|0
1600275600000|2020-09-16 17:00:00|5293.4|5291.6|5301.1|5299.3|5302.5|5300.7|5290.2|5288.4|0
1600275900000|2020-09-16 17:05:00|5301.2|5299.4|5296.5|5294.7|5304.9|5303.1|5293.5|5291.7|0
1600276200000|2020-09-16 17:10:00|5296.3|5294.5|5303.2|5301.4|5303.5|5301.7|5284.4|5282.6|0
1600276500000|2020-09-16 17:15:00|5302.5|5300.7|5295.7|5293.9|5302.6|5300.8|5292|5290.2|0
1600276800000|2020-09-16 17:20:00|5295.9|5294.1|5294.1|5292.3|5298.6|5296.8|5290.2|5288.4|0
1600277100000|2020-09-16 17:25:00|5294.2|5292.4|5285|5283.2|5294.3|5292.5|5281.3|5279.5|0
1600277400000|2020-09-16 17:30:00|5285.2|5283.4|5281.2|5279.4|5287.4|5285.6|5272.7|5270.9|0
1600277700000|2020-09-16 17:35:00|5281.4|5279.6|5273.4|5271.6|5281.4|5279.6|5272.7|5270.9|0
1600278000000|2020-09-16 17:40:00|5273.5|5271.7|5284.5|5282.7|5284.7|5282.9|5269.8|5268|0
1600278300000|2020-09-16 17:45:00|5284.2|5282.4|5278.9|5277.1|5288.2|5286.4|5277.9|5276.1|0
1600278600000|2020-09-16 17:50:00|5278.2|5276.4|5286.5|5284.7|5286.9|5285.1|5276.9|5275.1|0
1600278900000|2020-09-16 17:55:00|5286.4|5284.6|5291.4|5289.6|5293.1|5291.3|5281.6|5279.8|0
1600279200000|2020-09-16 18:00:00|5291.1|5289.3|5297|5295.2|5312.7|5310.9|5287|5285.2|0
1600279500000|2020-09-16 18:05:00|5296.9|5295.1|5296.8|5295|5301.7|5299.9|5291.6|5289.8|0
1600279800000|2020-09-16 18:10:00|5297.9|5296.1|5314.8|5313|5316.4|5314.6|5293.6|5291.8|0
1600280100000|2020-09-16 18:15:00|5314.7|5312.9|5323.5|5321.7|5336.2|5334.4|5314.1|5312.3|0
1600280400000|2020-09-16 18:20:00|5325.4|5323.6|5317|5315.2|5327.6|5325.8|5315.7|5313.9|0
1600280700000|2020-09-16 18:25:00|5316.8|5315|5321.9|5320.1|5322.7|5320.9|5310.6|5308.8|0
1600281000000|2020-09-16 18:30:00|5322.6|5320.8|5316.7|5314.9|5329.9|5328.1|5311.6|5309.8|0
1600281300000|2020-09-16 18:35:00|5316|5314.2|5329.7|5327.9|5330.8|5329|5311.1|5309.3|0
1600281600000|2020-09-16 18:40:00|5329.6|5327.8|5310.3|5308.5|5329.7|5327.9|5310.3|5308.5|0
1600281900000|2020-09-16 18:45:00|5310.8|5309|5301.6|5299.8|5313|5311.2|5296.6|5294.8|0
1600282200000|2020-09-16 18:50:00|5301.9|5300.1|5286.2|5284.4|5302.5|5300.7|5283|5281.2|0
1600282500000|2020-09-16 18:55:00|5286.5|5284.7|5293.2|5291.4|5296.5|5294.7|5285.2|5283.4|0
1600282800000|2020-09-16 19:00:00|5293.4|5291.6|5297.6|5295.8|5304.9|5303.1|5291.2|5289.4|0
1600283100000|2020-09-16 19:05:00|5296.9|5295.1|5280.7|5278.9|5297.2|5295.4|5280.3|5278.5|0
1600283400000|2020-09-16 19:10:00|5280.8|5279|5271.1|5269.3|5286.1|5284.3|5263.5|5261.7|0
1600283700000|2020-09-16 19:15:00|5271|5269.2|5284.8|5283|5285|5283.2|5262|5260.2|0
1600284000000|2020-09-16 19:20:00|5284.4|5282.6|5266.6|5264.8|5284.4|5282.6|5264.3|5262.5|0
1600284300000|2020-09-16 19:25:00|5266.2|5264.4|5262.8|5261|5272.4|5270.6|5260|5258.2|0
1600284600000|2020-09-16 19:30:00|5262.7|5260.9|5254.1|5252.3|5263|5261.2|5241.7|5239.9|0
1600284900000|2020-09-16 19:35:00|5255.5|5253.7|5244|5242.2|5266.1|5264.3|5242.4|5240.6|0
1600285200000|2020-09-16 19:40:00|5244.2|5242.4|5245.1|5243.3|5249.1|5247.3|5235.4|5233.6|0
1600285500000|2020-09-16 19:45:00|5245.9|5244.1|5253.7|5251.9|5268.2|5266.4|5244.1|5242.3|0
1600285800000|2020-09-16 19:50:00|5255.1|5253.3|5244.5|5242.7|5261.3|5259.5|5243.5|5241.7|0
1600286100000|2020-09-16 19:55:00|5244.6|5242.8|5238.7|5236.9|5248.5|5246.7|5237.5|5235.7|0
1600286400000|2020-09-16 20:00:00|5239|5236|5237.6|5234.6|5250|5247|5236.2|5233.2|0
1600286700000|2020-09-16 20:05:00|5237.5|5234.5|5239.8|5236.8|5239.8|5236.8|5236.2|5233.2|0
1600287000000|2020-09-16 20:10:00|5240.3|5237.3|5244.4|5241.4|5245.4|5242.4|5239.6|5236.6|0
1600287300000|2020-09-16 20:15:00|5244.5|5241.5|5243.6|5240.6|5247|5244|5243.2|5240.2|0
1600287600000|2020-09-16 20:20:00|5243.7|5240.7|5240.8|5237.8|5243.9|5240.9|5238.4|5235.4|0
1600287900000|2020-09-16 20:25:00|5241.3|5238.3|5240.5|5237.5|5242.2|5239.2|5240|5237|0
1600288200000|2020-09-16 20:30:00|5240.2|5237.2|5243.9|5240.9|5243.9|5240.9|5240.2|5237.2|0
1600288500000|2020-09-16 20:35:00|5244|5241|5247.9|5244.9|5248|5245|5244|5241|0
1600288800000|2020-09-16 20:40:00|5248|5245|5248.2|5245.2|5250|5247|5247.9|5244.9|0
1600289100000|2020-09-16 20:45:00|5248.3|5245.3|5248.3|5245.3|5250.1|5247.1|5247.3|5244.3|0
1600289400000|2020-09-16 20:50:00|5248.4|5245.4|5250.1|5247.1|5250.7|5247.7|5248.4|5245.4|0
1600289700000|2020-09-16 20:55:00|5250.3|5247.3|5250.7|5247.7|5250.8|5247.8|5249.2|5246.2|0
1600290000000|2020-09-16 21:00:00|5252.8|5249.8|5250.3|5247.3|5252.8|5249.8|5249.3|5246.3|0
1600290300000|2020-09-16 21:05:00|5250.4|5247.4|5249.5|5246.5|5250.4|5247.4|5248.6|5245.6|0
1600290600000|2020-09-16 21:10:00|5249.6|5246.6|5248.3|5245.3|5249.9|5246.9|5248.2|5245.2|0
1600290900000|2020-09-16 21:15:00|5248.4|5245.4|5248.2|5245.2|5248.9|5245.9|5248.2|5245.2|0
1600291200000|2020-09-16 21:20:00|5248.1|5245.1|5249.9|5246.9|5250.6|5247.6|5248|5245|0
1600291500000|2020-09-16 21:25:00|5249.8|5246.8|5251.1|5248.1|5251.2|5248.2|5249.6|5246.6|0
1600291800000|2020-09-16 21:30:00|5251.2|5248.2|5252.4|5249.4|5252.4|5249.4|5251.1|5248.1|0
1600292100000|2020-09-16 21:35:00|5252.3|5249.3|5251|5248|5252.6|5249.6|5251|5248|0
1600292400000|2020-09-16 21:40:00|5250.9|5247.9|5249|5246|5251.2|5248.2|5248.9|5245.9|0
1600292700000|2020-09-16 21:45:00|5248.9|5245.9|5250.3|5247.3|5250.6|5247.6|5248.9|5245.9|0
1600293000000|2020-09-16 21:50:00|5250.2|5247.2|5250.5|5247.5|5250.5|5247.5|5249.5|5246.5|0
1600293300000|2020-09-16 21:55:00|5250.6|5247.6|5249.9|5246.9|5250.9|5247.9|5249.6|5246.6|0
1600293600000|2020-09-16 22:00:00|5249.8|5246.8|5249.4|5246.4|5250.2|5247.2|5248|5245|0
1600293900000|2020-09-16 22:05:00|5249.6|5246.6|5250.2|5247.2|5250.2|5247.2|5248.5|5245.5|0
1600294200000|2020-09-16 22:10:00|5250.3|5247.3|5254.2|5251.2|5254.5|5251.5|5250.3|5247.3|0
1600294500000|2020-09-16 22:15:00|5254.1|5251.1|5255.2|5252.2|5255.7|5252.7|5254|5251|0
1600294800000|2020-09-16 22:20:00|5255.1|5252.1|5256.2|5253.2|5257|5254|5255.1|5252.1|0
1600295100000|2020-09-16 22:25:00|5256.1|5253.1|5258.4|5255.4|5258.4|5255.4|5256.1|5253.1|0
1600295400000|2020-09-16 22:30:00|5258.3|5255.3|5259.4|5256.4|5259.7|5256.7|5258.1|5255.1|0
1600295700000|2020-09-16 22:35:00|5259.2|5256.2|5259|5256|5259.6|5256.6|5258.8|5255.8|0
1600296000000|2020-09-16 22:40:00|5258.9|5255.9|5258.1|5255.1|5259.7|5256.7|5257.4|5254.4|0
1600296300000|2020-09-16 22:45:00|5258|5255|5258|5255|5259|5256|5257.9|5254.9|0
1600296600000|2020-09-16 22:50:00|5258.1|5255.1|5258.7|5255.7|5260|5257|5258.1|5255.1|0
1600296900000|2020-09-16 22:55:00|5258.5|5255.5|5258.7|5255.7|5258.9|5255.9|5258|5255|0
1600297200000|2020-09-16 23:00:00|5258.6|5255.6|5259.9|5256.9|5260|5257|5258.5|5255.5|0
1600297500000|2020-09-16 23:05:00|5260.1|5257.1|5257.3|5254.3|5260.5|5257.5|5257.1|5254.1|0
1600297800000|2020-09-16 23:10:00|5257.2|5254.2|5258.6|5255.6|5258.7|5255.7|5256.7|5253.7|0
1600298100000|2020-09-16 23:15:00|5258.4|5255.4|5255.3|5252.3|5258.9|5255.9|5255.3|5252.3|0
1600298400000|2020-09-16 23:20:00|5255.1|5252.1|5255.9|5252.9|5257.6|5254.6|5254.7|5251.7|0
1600298700000|2020-09-16 23:25:00|5255.7|5252.7|5255.7|5252.7|5255.7|5252.7|5255.1|5252.1|0
1600299000000|2020-09-16 23:30:00|5255.5|5252.5|5255.4|5252.4|5256.6|5253.6|5255|5252|0
1600299300000|2020-09-16 23:35:00|5255.6|5252.6|5252.1|5249.1|5256|5253|5252.1|5249.1|0
1600299600000|2020-09-16 23:40:00|5252.2|5249.2|5251.5|5248.5|5252.5|5249.5|5250.9|5247.9|0
1600299900000|2020-09-16 23:45:00|5251.7|5248.7|5250.9|5247.9|5252|5249|5250.2|5247.2|0
1600300200000|2020-09-16 23:50:00|5250.8|5247.8|5254|5251|5254.1|5251.1|5250.8|5247.8|0
1600300500000|2020-09-16 23:55:00|5254.1|5251.1|5258.3|5253.3|5258.7|5253.7|5253.3|5250.3|0
1600300800000|2020-09-17 00:00:00|5258.6|5253.6|5253.9|5248.9|5260.2|5255.2|5252.2|5247.2|0
1600301100000|2020-09-17 00:05:00|5253.4|5248.4|5253.9|5248.9|5255|5250|5251.5|5246.5|0
1600301400000|2020-09-17 00:10:00|5254.2|5249.2|5251.1|5246.1|5254.2|5249.2|5247.3|5242.3|0
1600301700000|2020-09-17 00:15:00|5250.4|5245.4|5246.4|5241.4|5251|5246|5243.9|5238.9|0
1600302000000|2020-09-17 00:20:00|5245.4|5240.4|5224.5|5219.5|5246.3|5241.3|5222.6|5217.6|0
1600302300000|2020-09-17 00:25:00|5224.3|5219.3|5220.9|5215.9|5225.9|5220.9|5219|5214|0
1600302600000|2020-09-17 00:30:00|5220.6|5215.6|5213.2|5208.2|5222.4|5217.4|5211.4|5206.4|0
1600302900000|2020-09-17 00:35:00|5212.4|5207.4|5213.5|5208.5|5216.7|5211.7|5212.3|5207.3|0
1600303200000|2020-09-17 00:40:00|5213.7|5208.7|5218.4|5213.4|5218.9|5213.9|5213.5|5208.5|0
1600303500000|2020-09-17 00:45:00|5218.5|5213.5|5217.4|5212.4|5219|5214|5214.4|5209.4|0
1600303800000|2020-09-17 00:50:00|5217.5|5212.5|5219.3|5214.3|5220.9|5215.9|5215.7|5210.7|0
1600304100000|2020-09-17 00:55:00|5219.4|5214.4|5220.5|5215.5|5221|5216|5218.9|5213.9|0
1600304400000|2020-09-17 01:00:00|5220.6|5215.6|5226.9|5221.9|5227.9|5222.9|5219.8|5214.8|0
1600304700000|2020-09-17 01:05:00|5227.1|5222.1|5228|5223|5228|5223|5225.4|5220.4|0
1600305000000|2020-09-17 01:10:00|5227.9|5222.9|5226.5|5221.5|5228.9|5223.9|5224.2|5219.2|0
1600305300000|2020-09-17 01:15:00|5226.6|5221.6|5230.8|5225.8|5231.3|5226.3|5225.3|5220.3|0
1600305600000|2020-09-17 01:20:00|5230.5|5225.5|5229.5|5224.5|5230.9|5225.9|5226.4|5221.4|0
1600305900000|2020-09-17 01:25:00|5229.3|5224.3|5230.4|5225.4|5233.1|5228.1|5228.9|5223.9|0
1600306200000|2020-09-17 01:30:00|5230.9|5225.9|5235|5230|5237.4|5232.4|5230.9|5225.9|0
1600306500000|2020-09-17 01:35:00|5235.1|5230.1|5234.1|5229.1|5235.5|5230.5|5233.1|5228.1|0
1600306800000|2020-09-17 01:40:00|5234.4|5229.4|5224.3|5219.3|5235.2|5230.2|5223.8|5218.8|0
1600307100000|2020-09-17 01:45:00|5224.4|5219.4|5219.6|5214.6|5226.9|5221.9|5218.6|5213.6|0
1600307400000|2020-09-17 01:50:00|5218.9|5213.9|5216.9|5211.9|5218.9|5213.9|5212.1|5207.1|0
1600307700000|2020-09-17 01:55:00|5216.7|5211.7|5204.5|5199.5|5216.7|5211.7|5201.9|5196.9|0
1600308000000|2020-09-17 02:00:00|5204.3|5199.3|5200.2|5195.2|5206.1|5201.1|5195.2|5190.2|0
1600308300000|2020-09-17 02:05:00|5200.1|5195.1|5194|5189|5201.7|5196.7|5192.8|5187.8|0
1600308600000|2020-09-17 02:10:00|5194.1|5189.1|5197.8|5192.8|5200.4|5195.4|5193.2|5188.2|0
1600308900000|2020-09-17 02:15:00|5197.7|5192.7|5189.1|5184.1|5198.5|5193.5|5186.8|5181.8|0
1600309200000|2020-09-17 02:20:00|5188.8|5183.8|5193.8|5188.8|5194.5|5189.5|5186.6|5181.6|0
1600309500000|2020-09-17 02:25:00|5194|5189|5188.9|5183.9|5194|5189|5188|5183|0
1600309800000|2020-09-17 02:30:00|5189.1|5184.1|5195.3|5190.3|5196.2|5191.2|5189.1|5184.1|0
1600310100000|2020-09-17 02:35:00|5195.6|5190.6|5197.7|5192.7|5197.9|5192.9|5195|5190|0
1600310400000|2020-09-17 02:40:00|5197.9|5192.9|5196.2|5191.2|5198.5|5193.5|5193.9|5188.9|0
1600310700000|2020-09-17 02:45:00|5195.8|5190.8|5191.7|5186.7|5195.8|5190.8|5187.3|5182.3|0
1600311000000|2020-09-17 02:50:00|5191.5|5186.5|5185.7|5180.7|5192.7|5187.7|5182.4|5177.4|0
1600311300000|2020-09-17 02:55:00|5185.5|5180.5|5189.5|5184.5|5190.2|5185.2|5183.9|5178.9|0
1600311600000|2020-09-17 03:00:00|5189.4|5184.4|5191.6|5186.6|5191.8|5186.8|5188.3|5183.3|0
1600311900000|2020-09-17 03:05:00|5191.3|5186.3|5188.3|5183.3|5193.7|5188.7|5187.8|5182.8|0
1600312200000|2020-09-17 03:10:00|5188.5|5183.5|5179.6|5174.6|5188.5|5183.5|5177.9|5172.9|0
1600312500000|2020-09-17 03:15:00|5179.7|5174.7|5175.2|5170.2|5180.2|5175.2|5173.2|5168.2|0
1600312800000|2020-09-17 03:20:00|5174.7|5169.7|5174.8|5169.8|5176.4|5171.4|5166.9|5161.9|0
1600313100000|2020-09-17 03:25:00|5174.5|5169.5|5176.5|5171.5|5176.9|5171.9|5174.4|5169.4|0
1600313400000|2020-09-17 03:30:00|5176.4|5171.4|5180.7|5175.7|5182.2|5177.2|5171.7|5166.7|0
1600313700000|2020-09-17 03:35:00|5180.4|5175.4|5184.4|5179.4|5185.6|5180.6|5179.8|5174.8|0
1600314000000|2020-09-17 03:40:00|5184.3|5179.3|5186.7|5181.7|5187.2|5182.2|5183.3|5178.3|0
1600314300000|2020-09-17 03:45:00|5186.8|5181.8|5185.4|5180.4|5187.9|5182.9|5184.6|5179.6|0
1600314600000|2020-09-17 03:50:00|5185.8|5180.8|5189.4|5184.4|5191|5186|5185.3|5180.3|0
1600314900000|2020-09-17 03:55:00|5189.5|5184.5|5189.6|5184.6|5189.7|5184.7|5186.5|5181.5|0
1600315200000|2020-09-17 04:00:00|5189.5|5184.5|5191.8|5186.8|5195.1|5190.1|5188.8|5183.8|0
1600315500000|2020-09-17 04:05:00|5191.7|5186.7|5189.4|5184.4|5192.7|5187.7|5187.9|5182.9|0
1600315800000|2020-09-17 04:10:00|5189.2|5184.2|5184.9|5179.9|5189.6|5184.6|5179.8|5174.8|0
1600316100000|2020-09-17 04:15:00|5184.7|5179.7|5186|5181|5188.8|5183.8|5183.2|5178.2|0
1600316400000|2020-09-17 04:20:00|5186.5|5181.5|5188.3|5183.3|5192|5187|5183.8|5178.8|0
1600316700000|2020-09-17 04:25:00|5188.1|5183.1|5192.7|5187.7|5193.4|5188.4|5188|5183|0
1600317000000|2020-09-17 04:30:00|5192.8|5187.8|5194.2|5189.2|5196|5191|5192.1|5187.1|0
1600317300000|2020-09-17 04:35:00|5194.1|5189.1|5189.4|5184.4|5194.4|5189.4|5186.6|5181.6|0
1600317600000|2020-09-17 04:40:00|5189.5|5184.5|5189.6|5184.6|5190.7|5185.7|5188.3|5183.3|0
1600317900000|2020-09-17 04:45:00|5189.5|5184.5|5195.8|5190.8|5196|5191|5189.1|5184.1|0
1600318200000|2020-09-17 04:50:00|5196.1|5191.1|5189.5|5184.5|5196.1|5191.1|5189.2|5184.2|0
1600318500000|2020-09-17 04:55:00|5189.4|5184.4|5185.2|5180.2|5190|5185|5183.4|5178.4|0
1600318800000|2020-09-17 05:00:00|5185.3|5180.3|5193.5|5188.5|5193.6|5188.6|5183|5178|0
1600319100000|2020-09-17 05:05:00|5193.3|5188.3|5194.7|5189.7|5198|5193|5192|5187|0
1600319400000|2020-09-17 05:10:00|5194.5|5189.5|5200.8|5195.8|5203|5198|5193.6|5188.6|0
1600319700000|2020-09-17 05:15:00|5200.7|5195.7|5199.9|5194.9|5203.7|5198.7|5199.2|5194.2|0
1600320000000|2020-09-17 05:20:00|5199.8|5194.8|5199.8|5194.8|5202|5197|5197.5|5192.5|0
1600320300000|2020-09-17 05:25:00|5199.9|5194.9|5201.3|5196.3|5202.7|5197.7|5199.5|5194.5|0
1600320600000|2020-09-17 05:30:00|5201.4|5196.4|5198.3|5193.3|5206.8|5201.8|5196.1|5191.1|0
1600320900000|2020-09-17 05:35:00|5198.2|5193.2|5198.8|5193.8|5201.5|5196.5|5196.3|5191.3|0
1600321200000|2020-09-17 05:40:00|5199|5194|5200.1|5195.1|5203.3|5198.3|5199|5194|0
1600321500000|2020-09-17 05:45:00|5199.9|5194.9|5196.7|5191.7|5199.9|5194.9|5194|5189|0
1600321800000|2020-09-17 05:50:00|5196.8|5191.8|5195.9|5190.9|5199.7|5194.7|5195|5190|0
1600322100000|2020-09-17 05:55:00|5195.8|5190.8|5194.9|5189.9|5197.4|5192.4|5192.3|5187.3|0
1600322400000|2020-09-17 06:00:00|5195.2|5190.2|5182.3|5177.3|5197|5192|5180.2|5175.2|0
1600322700000|2020-09-17 06:05:00|5181.8|5176.8|5168.3|5163.3|5182.3|5177.3|5168.3|5163.3|0
1600323000000|2020-09-17 06:10:00|5168.6|5163.6|5167|5162|5170.4|5165.4|5164.5|5159.5|0
1600323300000|2020-09-17 06:15:00|5166.9|5161.9|5157.3|5152.3|5166.9|5161.9|5150.3|5145.3|0
1600323600000|2020-09-17 06:20:00|5157.5|5152.5|5154.2|5149.2|5157.5|5152.5|5149.5|5144.5|0
1600323900000|2020-09-17 06:25:00|5153.1|5148.1|5145.5|5140.5|5153.5|5148.5|5145.4|5140.4|0
1600324200000|2020-09-17 06:30:00|5145.3|5140.3|5149.5|5144.5|5149.6|5144.6|5139.8|5134.8|0
1600324500000|2020-09-17 06:35:00|5149.3|5144.3|5139.8|5134.8|5149.8|5144.8|5137.2|5132.2|0
1600324800000|2020-09-17 06:40:00|5140.1|5135.1|5143.5|5138.5|5145.7|5140.7|5137.2|5132.2|0
1600325100000|2020-09-17 06:45:00|5143.4|5138.4|5155.9|5150.9|5157|5152|5141.7|5136.7|0
1600325400000|2020-09-17 06:50:00|5156.2|5151.2|5154.3|5149.3|5160.9|5155.9|5153.1|5148.1|0
1600325700000|2020-09-17 06:55:00|5153.9|5148.9|5158|5153|5158.3|5153.3|5152.5|5147.5|0
1600326000000|2020-09-17 07:00:00|5157.7|5152.7|5157.8|5152.8|5161.7|5156.7|5154.1|5149.1|0
1600326300000|2020-09-17 07:05:00|5157.3|5152.3|5170.9|5165.9|5172.7|5167.7|5149.5|5144.5|0
1600326600000|2020-09-17 07:10:00|5171.5|5166.5|5167.2|5162.2|5172.9|5167.9|5166.1|5161.1|0
1600326900000|2020-09-17 07:15:00|5167|5162|5170.2|5165.2|5175.1|5170.1|5166.3|5161.3|0
1600327200000|2020-09-17 07:20:00|5170.5|5165.5|5166.7|5161.7|5171.4|5166.4|5164|5159|0
1600327500000|2020-09-17 07:25:00|5166.9|5161.9|5171.8|5166.8|5172.3|5167.3|5160.3|5155.3|0
1600327800000|2020-09-17 07:30:00|5171.7|5166.7|5178.1|5173.1|5179.5|5174.5|5171.5|5166.5|0
1600328100000|2020-09-17 07:35:00|5178.2|5173.2|5177.6|5172.6|5179.4|5174.4|5174.2|5169.2|0
1600328400000|2020-09-17 07:40:00|5177.7|5172.7|5170.6|5165.6|5177.8|5172.8|5170.6|5165.6|0
1600328700000|2020-09-17 07:45:00|5170.7|5165.7|5165.6|5160.6|5173.4|5168.4|5164.3|5159.3|0
1600329000000|2020-09-17 07:50:00|5165.9|5160.9|5171.5|5166.5|5172.9|5167.9|5163.5|5158.5|0
1600329300000|2020-09-17 07:55:00|5171|5166|5172.5|5167.5|5179.3|5174.3|5169.8|5164.8|0
1600329600000|2020-09-17 08:00:00|5173|5168|5151.1|5148.1|5176.2|5171.2|5142.9|5139.9|0
1600329900000|2020-09-17 08:05:00|5151|5148|5168.4|5165.4|5169.9|5166.9|5151|5148|0
1600330200000|2020-09-17 08:10:00|5166.3|5163.3|5152.3|5149.3|5170.8|5167.8|5152.3|5149.3|0
1600330500000|2020-09-17 08:15:00|5152|5149|5158.8|5155.8|5161|5158|5149.3|5146.3|0
1600330800000|2020-09-17 08:20:00|5158.7|5155.7|5165.2|5162.2|5166.9|5163.9|5158.7|5155.7|0
1600331100000|2020-09-17 08:25:00|5165.3|5162.3|5167.3|5164.3|5167.8|5164.8|5162.8|5159.8|0
1600331400000|2020-09-17 08:30:00|5167.4|5164.4|5165.1|5162.1|5170.7|5167.7|5164.2|5161.2|0
1600331700000|2020-09-17 08:35:00|5164.6|5161.6|5159.9|5156.9|5165.3|5162.3|5159.1|5156.1|0
1600332000000|2020-09-17 08:40:00|5159.6|5156.6|5165.3|5162.3|5165.7|5162.7|5159.3|5156.3|0
1600332300000|2020-09-17 08:45:00|5165.6|5162.6|5162.7|5159.7|5165.8|5162.8|5161.5|5158.5|0
1600332600000|2020-09-17 08:50:00|5162.6|5159.6|5168|5165|5168.2|5165.2|5162.6|5159.6|0
1600332900000|2020-09-17 08:55:00|5168.1|5165.1|5166.8|5163.8|5168.6|5165.6|5164.9|5161.9|0
1600333200000|2020-09-17 09:00:00|5166.7|5163.7|5166.9|5163.9|5169.8|5166.8|5165.6|5162.6|0
1600333500000|2020-09-17 09:05:00|5167.7|5164.7|5162.1|5159.1|5167.7|5164.7|5159.4|5156.4|0
1600333800000|2020-09-17 09:10:00|5162.2|5159.2|5167.8|5164.8|5170.3|5167.3|5160.4|5157.4|0
1600334100000|2020-09-17 09:15:00|5167.9|5164.9|5163.9|5160.9|5167.9|5164.9|5163.8|5160.8|0
1600334400000|2020-09-17 09:20:00|5164|5161|5172.7|5169.7|5173.3|5170.3|5164|5161|0
1600334700000|2020-09-17 09:25:00|5172.8|5169.8|5168.7|5165.7|5173|5170|5168.7|5165.7|0
1600335000000|2020-09-17 09:30:00|5169.1|5166.1|5170.1|5167.1|5170.7|5167.7|5168.3|5165.3|0
1600335300000|2020-09-17 09:35:00|5170.3|5167.3|5172.1|5169.1|5172.1|5169.1|5170|5167|0
1600335600000|2020-09-17 09:40:00|5172.2|5169.2|5178.1|5175.1|5178.8|5175.8|5171.8|5168.8|0
1600335900000|2020-09-17 09:45:00|5178|5175|5183.6|5180.6|5185.1|5182.1|5178|5175|0
1600336200000|2020-09-17 09:50:00|5183.2|5180.2|5184.1|5181.1|5184.1|5181.1|5181.8|5178.8|0
1600336500000|2020-09-17 09:55:00|5184.5|5181.5|5190|5187|5190.1|5187.1|5182.2|5179.2|0
1600336800000|2020-09-17 10:00:00|5190.1|5187.1|5185.7|5182.7|5192.3|5189.3|5185.7|5182.7|0
1600337100000|2020-09-17 10:05:00|5185.9|5182.9|5186.4|5183.4|5187.5|5184.5|5184|5181|0
1600337400000|2020-09-17 10:10:00|5186.3|5183.3|5183|5180|5188.6|5185.6|5178.8|5175.8|0
1600337700000|2020-09-17 10:15:00|5182.8|5179.8|5177.6|5174.6|5182.8|5179.8|5177.6|5174.6|0
1600338000000|2020-09-17 10:20:00|5177.4|5174.4|5180.9|5177.9|5181.7|5178.7|5176.8|5173.8|0
1600338300000|2020-09-17 10:25:00|5181.6|5178.6|5181.9|5178.9|5182.5|5179.5|5181.6|5178.6|0
1600338600000|2020-09-17 10:30:00|5182.5|5179.5|5181.5|5178.5|5186.2|5183.2|5180.7|5177.7|0
1600338900000|2020-09-17 10:35:00|5181.7|5178.7|5181.3|5178.3|5182|5179|5180.6|5177.6|0
1600339200000|2020-09-17 10:40:00|5181.6|5178.6|5177.8|5174.8|5183.6|5180.6|5175|5172|0
1600339500000|2020-09-17 10:45:00|5177.9|5174.9|5163|5160|5178.3|5175.3|5163|5160|0
1600339800000|2020-09-17 10:50:00|5162.9|5159.9|5159.7|5156.7|5164.1|5161.1|5157.2|5154.2|0
1600340100000|2020-09-17 10:55:00|5159.6|5156.6|5154|5151|5160.1|5157.1|5152.9|5149.9|0
1600340400000|2020-09-17 11:00:00|5159.8|5156.8|5161.6|5158.6|5164.8|5161.8|5153.8|5150.8|0
1600340700000|2020-09-17 11:05:00|5161.9|5158.9|5158.7|5155.7|5162.5|5159.5|5152.8|5149.8|0
1600341000000|2020-09-17 11:10:00|5158.8|5155.8|5163|5160|5163.6|5160.6|5158|5155|0
1600341300000|2020-09-17 11:15:00|5163.1|5160.1|5156.4|5153.4|5163.5|5160.5|5156.3|5153.3|0
1600341600000|2020-09-17 11:20:00|5156.3|5153.3|5144.5|5141.5|5156.6|5153.6|5139.9|5136.9|0
1600341900000|2020-09-17 11:25:00|5145.3|5142.3|5143.2|5140.2|5146.2|5143.2|5138.5|5135.5|0
1600342200000|2020-09-17 11:30:00|5142.9|5139.9|5145.6|5142.6|5147.1|5144.1|5142.8|5139.8|0
1600342500000|2020-09-17 11:35:00|5145.4|5142.4|5143.8|5140.8|5149.7|5146.7|5143.7|5140.7|0
1600342800000|2020-09-17 11:40:00|5143.5|5140.5|5133.7|5130.7|5145.4|5142.4|5133.7|5130.7|0
1600343100000|2020-09-17 11:45:00|5133.5|5130.5|5122.7|5119.7|5135|5132|5122.1|5119.1|0
1600343400000|2020-09-17 11:50:00|5122.6|5119.6|5118|5115|5124.9|5121.9|5116|5113|0
1600343700000|2020-09-17 11:55:00|5118.1|5115.1|5118.2|5115.2|5119.7|5116.7|5114.8|5111.8|0
1600344000000|2020-09-17 12:00:00|5118|5115|5109.8|5106.8|5122.6|5119.6|5108.9|5105.9|0
1600344300000|2020-09-17 12:05:00|5109.7|5106.7|5097.9|5094.9|5109.7|5106.7|5096.2|5093.2|0
1600344600000|2020-09-17 12:10:00|5097.2|5094.2|5107.8|5104.8|5108.3|5105.3|5097.2|5094.2|0
1600344900000|2020-09-17 12:15:00|5107.7|5104.7|5110|5107|5113.7|5110.7|5107.7|5104.7|0
1600345200000|2020-09-17 12:20:00|5110.1|5107.1|5114.1|5111.1|5115.1|5112.1|5104.6|5101.6|0
1600345500000|2020-09-17 12:25:00|5114.8|5111.8|5110.4|5107.4|5115.2|5112.2|5106|5103|0
1600345800000|2020-09-17 12:30:00|5111.1|5108.1|5097.6|5094.6|5111.7|5108.7|5095.5|5092.5|0
1600346100000|2020-09-17 12:35:00|5097.4|5094.4|5101.8|5098.8|5102.9|5099.9|5091.9|5088.9|0
1600346400000|2020-09-17 12:40:00|5101.9|5098.9|5098.2|5095.2|5102|5099|5094.9|5091.9|0
1600346700000|2020-09-17 12:45:00|5098.1|5095.1|5101.1|5098.1|5102.8|5099.8|5097|5094|0
1600347000000|2020-09-17 12:50:00|5101.3|5098.3|5091.1|5088.1|5101.3|5098.3|5091.1|5088.1|0
1600347300000|2020-09-17 12:55:00|5091|5088|5094.1|5091.1|5095.9|5092.9|5088.4|5085.4|0
1600347600000|2020-09-17 13:00:00|5093.1|5090.1|5073.5|5070.5|5093.7|5090.7|5072.4|5069.4|0
1600347900000|2020-09-17 13:05:00|5073.4|5070.4|5066.2|5063.2|5074.7|5071.7|5062.7|5059.7|0
1600348200000|2020-09-17 13:10:00|5066.3|5063.3|5054.9|5051.9|5067.7|5064.7|5054.5|5051.5|0
1600348500000|2020-09-17 13:15:00|5054.7|5051.7|5076.1|5073.1|5076.7|5073.7|5054.3|5051.3|0
1600348800000|2020-09-17 13:20:00|5076.2|5073.2|5084|5081|5084|5081|5075.9|5072.9|0
1600349100000|2020-09-17 13:25:00|5084.2|5081.2|5093.3|5090.3|5098.6|5095.6|5080.7|5077.7|0
1600349400000|2020-09-17 13:30:00|5090|5087|5096|5094.2|5119.4|5117.6|5071.5|5069.7|0
1600349700000|2020-09-17 13:35:00|5096.2|5094.4|5110.3|5108.5|5125.7|5123.9|5090.7|5088.9|0
1600350000000|2020-09-17 13:40:00|5109.7|5107.9|5098.4|5096.6|5122.7|5120.9|5093|5091.2|0
1600350300000|2020-09-17 13:45:00|5098.7|5096.9|5114.4|5112.6|5125.3|5123.5|5098.7|5096.9|0
1600350600000|2020-09-17 13:50:00|5114.9|5113.1|5140.6|5138.8|5148.2|5146.4|5114.9|5113.1|0
1600350900000|2020-09-17 13:55:00|5141.9|5140.1|5143.2|5141.4|5144.8|5143|5127|5125.2|0
1600351200000|2020-09-17 14:00:00|5142.9|5141.1|5140.1|5138.3|5150.9|5149.1|5128.9|5127.1|0
1600351500000|2020-09-17 14:05:00|5140.3|5138.5|5156|5154.2|5167.4|5165.6|5135.7|5133.9|0
1600351800000|2020-09-17 14:10:00|5155.8|5154|5160.5|5158.7|5169.6|5167.8|5149.9|5148.1|0
1600352100000|2020-09-17 14:15:00|5160.6|5158.8|5145.2|5143.4|5161.9|5160.1|5142.2|5140.4|0
1600352400000|2020-09-17 14:20:00|5144.5|5142.7|5129.6|5127.8|5166.3|5164.5|5128|5126.2|0
1600352700000|2020-09-17 14:25:00|5129.2|5127.4|5129.5|5127.7|5131.4|5129.6|5116.3|5114.5|0
1600353000000|2020-09-17 14:30:00|5130.2|5128.4|5140.2|5138.4|5140.4|5138.6|5114.5|5112.7|0
1600353300000|2020-09-17 14:35:00|5140.7|5138.9|5151|5149.2|5152.4|5150.6|5126.8|5125|0
1600353600000|2020-09-17 14:40:00|5150.9|5149.1|5160|5158.2|5165|5163.2|5145.7|5143.9|0
1600353900000|2020-09-17 14:45:00|5159.6|5157.8|5162.9|5161.1|5173.5|5171.7|5158.2|5156.4|0
1600354200000|2020-09-17 14:50:00|5163.9|5162.1|5167.7|5165.9|5171.4|5169.6|5158.1|5156.3|0
1600354500000|2020-09-17 14:55:00|5167.3|5165.5|5144.7|5142.9|5167.8|5166|5142.6|5140.8|0
1600354800000|2020-09-17 15:00:00|5144.8|5143|5165.9|5164.1|5167.8|5166|5144.7|5142.9|0
1600355100000|2020-09-17 15:05:00|5165.7|5163.9|5167.2|5165.4|5176.7|5174.9|5163.6|5161.8|0
1600355400000|2020-09-17 15:10:00|5167|5165.2|5171.7|5169.9|5175.1|5173.3|5163.2|5161.4|0
1600355700000|2020-09-17 15:15:00|5172.4|5170.6|5162.2|5160.4|5183.6|5181.8|5158.6|5156.8|0
1600356000000|2020-09-17 15:20:00|5162.1|5160.3|5152.9|5151.1|5163.9|5162.1|5150.9|5149.1|0
1600356300000|2020-09-17 15:25:00|5154.1|5152.3|5163.4|5161.6|5167.7|5165.9|5149.9|5148.1|0
1600356600000|2020-09-17 15:30:00|5163|5161.2|5150.4|5148.6|5171.9|5170.1|5148|5146.2|0
1600356900000|2020-09-17 15:35:00|5150.6|5148.8|5150.8|5149|5157|5155.2|5145.8|5144|0
1600357200000|2020-09-17 15:40:00|5151.6|5149.8|5131.3|5129.5|5158.7|5156.9|5130|5128.2|0
1600357500000|2020-09-17 15:45:00|5133.7|5131.9|5120.6|5118.8|5137.2|5135.4|5120.5|5118.7|0
1600357800000|2020-09-17 15:50:00|5121.2|5119.4|5122.5|5120.7|5126.4|5124.6|5112|5110.2|0
1600358100000|2020-09-17 15:55:00|5123.5|5121.7|5112|5110.2|5128.1|5126.3|5110.5|5108.7|0
1600358400000|2020-09-17 16:00:00|5112.2|5110.4|5128.1|5126.3|5128.8|5127|5110.5|5108.7|0
1600358700000|2020-09-17 16:05:00|5129.8|5128|5104.7|5102.9|5129.9|5128.1|5103.3|5101.5|0
1600359000000|2020-09-17 16:10:00|5104.5|5102.7|5092.8|5091|5109.2|5107.4|5085.8|5084|0
1600359300000|2020-09-17 16:15:00|5092.9|5091.1|5092.6|5090.8|5104.4|5102.6|5081.5|5079.7|0
1600359600000|2020-09-17 16:20:00|5093.4|5091.6|5094|5092.2|5099.7|5097.9|5083.7|5081.9|0
1600359900000|2020-09-17 16:25:00|5093.9|5092.1|5096|5094.2|5096|5094.2|5081.4|5079.6|0
1600360200000|2020-09-17 16:30:00|5095.7|5093.9|5097|5095.2|5102.7|5100.9|5086.6|5084.8|0
1600360500000|2020-09-17 16:35:00|5097.2|5095.4|5099.4|5097.6|5106.2|5104.4|5088.8|5087|0
1600360800000|2020-09-17 16:40:00|5099.2|5097.4|5091|5089.2|5103.3|5101.5|5082|5080.2|0
1600361100000|2020-09-17 16:45:00|5089.8|5088|5070.9|5069.1|5089.8|5088|5065.2|5063.4|0
1600361400000|2020-09-17 16:50:00|5069.6|5067.8|5086.1|5084.3|5087.6|5085.8|5062.3|5060.5|0
1600361700000|2020-09-17 16:55:00|5085.9|5084.1|5096.9|5095.1|5096.9|5095.1|5083.5|5081.7|0
1600362000000|2020-09-17 17:00:00|5096.7|5094.9|5093.8|5092|5101.3|5099.5|5092.8|5091|0
1600362300000|2020-09-17 17:05:00|5093.7|5091.9|5098.9|5097.1|5103.7|5101.9|5085.7|5083.9|0
1600362600000|2020-09-17 17:10:00|5098.6|5096.8|5094.7|5092.9|5101|5099.2|5090.6|5088.8|0
1600362900000|2020-09-17 17:15:00|5095.3|5093.5|5082|5080.2|5096.8|5095|5080.2|5078.4|0
1600363200000|2020-09-17 17:20:00|5082.2|5080.4|5091.2|5089.4|5095.5|5093.7|5080.4|5078.6|0
1600363500000|2020-09-17 17:25:00|5091.1|5089.3|5099.8|5098|5101.3|5099.5|5089.5|5087.7|0
1600363800000|2020-09-17 17:30:00|5099.9|5098.1|5114.1|5112.3|5115.2|5113.4|5097.7|5095.9|0
1600364100000|2020-09-17 17:35:00|5113.6|5111.8|5114.9|5113.1|5120.4|5118.6|5107.2|5105.4|0
1600364400000|2020-09-17 17:40:00|5115|5113.2|5120|5118.2|5123.2|5121.4|5109.5|5107.7|0
1600364700000|2020-09-17 17:45:00|5119.8|5118|5123.9|5122.1|5124.7|5122.9|5113.3|5111.5|0
1600365000000|2020-09-17 17:50:00|5124|5122.2|5114.7|5112.9|5124.2|5122.4|5113.5|5111.7|0
1600365300000|2020-09-17 17:55:00|5114.8|5113|5108|5106.2|5117.1|5115.3|5104.2|5102.4|0
1600365600000|2020-09-17 18:00:00|5109.7|5107.9|5122.1|5120.3|5122.5|5120.7|5109.2|5107.4|0
1600365900000|2020-09-17 18:05:00|5121.2|5119.4|5125|5123.2|5129.3|5127.5|5119.7|5117.9|0
1600366200000|2020-09-17 18:10:00|5124.9|5123.1|5132.5|5130.7|5135.4|5133.6|5122.8|5121|0
1600366500000|2020-09-17 18:15:00|5133.9|5132.1|5125.6|5123.8|5136.2|5134.4|5122.6|5120.8|0
1600366800000|2020-09-17 18:20:00|5124.7|5122.9|5119.8|5118|5125.5|5123.7|5116.8|5115|0
1600367100000|2020-09-17 18:25:00|5120|5118.2|5100.6|5098.8|5123.4|5121.6|5100.6|5098.8|0
1600367400000|2020-09-17 18:30:00|5099.9|5098.1|5098.2|5096.4|5106.8|5105|5097.7|5095.9|0
1600367700000|2020-09-17 18:35:00|5098.4|5096.6|5089.4|5087.6|5100.4|5098.6|5087.8|5086|0
1600368000000|2020-09-17 18:40:00|5090.1|5088.3|5097.5|5095.7|5100.4|5098.6|5086.8|5085|0
1600368300000|2020-09-17 18:45:00|5097.8|5096|5103.4|5101.6|5107.4|5105.6|5095.4|5093.6|0
1600368600000|2020-09-17 18:50:00|5103.5|5101.7|5102.3|5100.5|5106.7|5104.9|5094|5092.2|0
1600368900000|2020-09-17 18:55:00|5101.1|5099.3|5098.7|5096.9|5106.6|5104.8|5096.9|5095.1|0
1600369200000|2020-09-17 19:00:00|5099.9|5098.1|5077|5075.2|5103.1|5101.3|5076|5074.2|0
1600369500000|2020-09-17 19:05:00|5077.4|5075.6|5086.5|5084.7|5090.1|5088.3|5074.7|5072.9|0
1600369800000|2020-09-17 19:10:00|5086.7|5084.9|5111.2|5109.4|5113.3|5111.5|5086.7|5084.9|0
1600370100000|2020-09-17 19:15:00|5111.1|5109.3|5106.7|5104.9|5115.9|5114.1|5105.6|5103.8|0
1600370400000|2020-09-17 19:20:00|5107.3|5105.5|5097.2|5095.4|5115.6|5113.8|5097.2|5095.4|0
1600370700000|2020-09-17 19:25:00|5096.6|5094.8|5092.2|5090.4|5097.2|5095.4|5086.2|5084.4|0
1600371000000|2020-09-17 19:30:00|5091.1|5089.3|5115.5|5113.7|5115.9|5114.1|5089.4|5087.6|0
1600371300000|2020-09-17 19:35:00|5114.8|5113|5125.4|5123.6|5125.4|5123.6|5110.4|5108.6|0
1600371600000|2020-09-17 19:40:00|5125.7|5123.9|5120.7|5118.9|5131.9|5130.1|5119.3|5117.5|0
1600371900000|2020-09-17 19:45:00|5122|5120.2|5127.9|5126.1|5131.9|5130.1|5114.1|5112.3|0
1600372200000|2020-09-17 19:50:00|5126.4|5124.6|5129.8|5128|5134.6|5132.8|5122.6|5120.8|0
1600372500000|2020-09-17 19:55:00|5130.4|5128.6|5132.2|5130.4|5136.1|5134.3|5124.6|5122.8|0
1600372800000|2020-09-17 20:00:00|5132.8|5129.8|5139.1|5136.1|5144|5141|5129.6|5126.6|0
1600373100000|2020-09-17 20:05:00|5139.5|5136.5|5137.5|5134.5|5139.7|5136.7|5135.7|5132.7|0
1600373400000|2020-09-17 20:10:00|5137.6|5134.6|5136.9|5133.9|5140|5137|5136.9|5133.9|0
1600373700000|2020-09-17 20:15:00|5136.8|5133.8|5138.9|5135.9|5139.2|5136.2|5136.5|5133.5|0
1600374000000|2020-09-17 20:20:00|5138.8|5135.8|5135.6|5132.6|5138.9|5135.9|5135.6|5132.6|0
1600374300000|2020-09-17 20:25:00|5135.5|5132.5|5135.2|5132.2|5136.4|5133.4|5134.4|5131.4|0
1600374600000|2020-09-17 20:30:00|5135.1|5132.1|5135.6|5132.6|5136.4|5133.4|5134.6|5131.6|0
1600374900000|2020-09-17 20:35:00|5135.9|5132.9|5134.3|5131.3|5136.2|5133.2|5133.5|5130.5|0
1600375200000|2020-09-17 20:40:00|5134.8|5131.8|5135.9|5132.9|5136.8|5133.8|5134.1|5131.1|0
1600375500000|2020-09-17 20:45:00|5136.1|5133.1|5134.7|5131.7|5136.7|5133.7|5134.4|5131.4|0
1600375800000|2020-09-17 20:50:00|5134.6|5131.6|5132.3|5129.3|5134.7|5131.7|5132.3|5129.3|0
1600376100000|2020-09-17 20:55:00|5132.6|5129.6|5133.7|5130.7|5134.1|5131.1|5132.6|5129.6|0
1600376400000|2020-09-17 21:00:00|5133.8|5130.8|5132.2|5129.2|5134.2|5131.2|5131.7|5128.7|0
1600376700000|2020-09-17 21:05:00|5132.1|5129.1|5133.3|5130.3|5133.4|5130.4|5132|5129|0
1600377000000|2020-09-17 21:10:00|5133.2|5130.2|5132.3|5129.3|5133.3|5130.3|5131.6|5128.6|0
1600377300000|2020-09-17 21:15:00|5132.2|5129.2|5131|5128|5132.4|5129.4|5131|5128|0
1600377600000|2020-09-17 21:20:00|5130.9|5127.9|5130.7|5127.7|5131.1|5128.1|5129.8|5126.8|0
1600377900000|2020-09-17 21:25:00|5130.8|5127.8|5128.8|5125.8|5131.1|5128.1|5128.2|5125.2|0
1600378200000|2020-09-17 21:30:00|5129.5|5126.5|5129.7|5126.7|5131|5128|5129.2|5126.2|0
1600378500000|2020-09-17 21:35:00|5129.6|5126.6|5128.7|5125.7|5130.9|5127.9|5128|5125|0
1600378800000|2020-09-17 21:40:00|5128.6|5125.6|5127.7|5124.7|5128.8|5125.8|5126.7|5123.7|0
1600379100000|2020-09-17 21:45:00|5127.8|5124.8|5130.7|5127.7|5130.7|5127.7|5127.6|5124.6|0
1600379400000|2020-09-17 21:50:00|5130.4|5127.4|5130.2|5127.2|5130.5|5127.5|5129.3|5126.3|0
1600379700000|2020-09-17 21:55:00|5130.3|5127.3|5130.9|5127.9|5131|5128|5130.3|5127.3|0
1600380000000|2020-09-17 22:00:00|5131|5128|5129.6|5126.6|5131|5128|5129.2|5126.2|0
1600380300000|2020-09-17 22:05:00|5129.7|5126.7|5128.9|5125.9|5129.9|5126.9|5128.2|5125.2|0
1600380600000|2020-09-17 22:10:00|5128.8|5125.8|5131.7|5128.7|5132.8|5129.8|5127.8|5124.8|0
1600380900000|2020-09-17 22:15:00|5131.5|5128.5|5131.5|5128.5|5131.9|5128.9|5130.8|5127.8|0
1600381200000|2020-09-17 22:20:00|5131.4|5128.4|5132.3|5129.3|5132.7|5129.7|5131|5128|0
1600381500000|2020-09-17 22:25:00|5132.4|5129.4|5132.1|5129.1|5132.6|5129.6|5131.9|5128.9|0
1600381800000|2020-09-17 22:30:00|5132.3|5129.3|5133.8|5130.8|5134|5131|5132.2|5129.2|0
1600382100000|2020-09-17 22:35:00|5133.7|5130.7|5133.4|5130.4|5134|5131|5132.7|5129.7|0
1600382400000|2020-09-17 22:40:00|5133.5|5130.5|5135.4|5132.4|5135.9|5132.9|5133.4|5130.4|0
1600382700000|2020-09-17 22:45:00|5135.5|5132.5|5136.2|5133.2|5136.5|5133.5|5134.8|5131.8|0
1600383000000|2020-09-17 22:50:00|5136.3|5133.3|5137.4|5134.4|5137.4|5134.4|5135.7|5132.7|0
1600383300000|2020-09-17 22:55:00|5137.3|5134.3|5138|5135|5139.4|5136.4|5136.8|5133.8|0
1600383600000|2020-09-17 23:00:00|5138.2|5135.2|5146.7|5143.7|5146.8|5143.8|5138.2|5135.2|0
1600383900000|2020-09-17 23:05:00|5146.8|5143.8|5148.1|5145.1|5149.2|5146.2|5146.8|5143.8|0
1600384200000|2020-09-17 23:10:00|5147.8|5144.8|5149.6|5146.6|5150.4|5147.4|5147.8|5144.8|0
1600384500000|2020-09-17 23:15:00|5149.5|5146.5|5149.4|5146.4|5151.3|5148.3|5148.7|5145.7|0
1600384800000|2020-09-17 23:20:00|5149.2|5146.2|5151.5|5148.5|5151.6|5148.6|5149.1|5146.1|0
1600385100000|2020-09-17 23:25:00|5151.4|5148.4|5152.3|5149.3|5152.9|5149.9|5150.8|5147.8|0
1600385400000|2020-09-17 23:30:00|5152.4|5149.4|5151.1|5148.1|5152.8|5149.8|5151|5148|0
1600385700000|2020-09-17 23:35:00|5151.4|5148.4|5149.3|5146.3|5152.2|5149.2|5148.8|5145.8|0
1600386000000|2020-09-17 23:40:00|5149.2|5146.2|5145.2|5142.2|5149.3|5146.3|5145|5142|0
1600386300000|2020-09-17 23:45:00|5145|5142|5135.5|5132.5|5145|5142|5135.5|5132.5|0
1600386600000|2020-09-17 23:50:00|5135.3|5132.3|5137.3|5134.3|5138.6|5135.6|5135.2|5132.2|0
1600386900000|2020-09-17 23:55:00|5137.5|5134.5|5137.2|5132.2|5138.9|5135.9|5136.1|5132.2|0
1600387200000|2020-09-18 00:00:00|5136.5|5131.5|5139.1|5134.1|5141.5|5136.5|5134.4|5129.4|0
1600387500000|2020-09-18 00:05:00|5139|5134|5146.4|5141.4|5147|5142|5136.8|5131.8|0
1600387800000|2020-09-18 00:10:00|5146.3|5141.3|5151.8|5146.8|5152.4|5147.4|5145.9|5140.9|0
1600388100000|2020-09-18 00:15:00|5152|5147|5148.5|5143.5|5152.4|5147.4|5147.2|5142.2|0
1600388400000|2020-09-18 00:20:00|5148.3|5143.3|5142.2|5137.2|5148.5|5143.5|5140.8|5135.8|0
1600388700000|2020-09-18 00:25:00|5142.3|5137.3|5137.5|5132.5|5143.5|5138.5|5134.5|5129.5|0
1600389000000|2020-09-18 00:30:00|5137.4|5132.4|5146|5141|5147.3|5142.3|5135.5|5130.5|0
1600389300000|2020-09-18 00:35:00|5145.8|5140.8|5141.4|5136.4|5147.1|5142.1|5139.6|5134.6|0
1600389600000|2020-09-18 00:40:00|5141.3|5136.3|5137.8|5132.8|5141.9|5136.9|5135.4|5130.4|0
1600389900000|2020-09-18 00:45:00|5137.9|5132.9|5132|5127|5140.9|5135.9|5131.3|5126.3|0
1600390200000|2020-09-18 00:50:00|5131.9|5126.9|5130.7|5125.7|5134.4|5129.4|5126|5121|0
1600390500000|2020-09-18 00:55:00|5130.9|5125.9|5132.2|5127.2|5132.2|5127.2|5126.9|5121.9|0
1600390800000|2020-09-18 01:00:00|5132.1|5127.1|5140.7|5135.7|5141.8|5136.8|5130.6|5125.6|0
1600391100000|2020-09-18 01:05:00|5140.6|5135.6|5134.6|5129.6|5145.2|5140.2|5133.2|5128.2|0
1600391400000|2020-09-18 01:10:00|5134.5|5129.5|5127.4|5122.4|5136.4|5131.4|5122.5|5117.5|0
1600391700000|2020-09-18 01:15:00|5127.8|5122.8|5125.5|5120.5|5129.6|5124.6|5120|5115|0
1600392000000|2020-09-18 01:20:00|5125.4|5120.4|5127|5122|5127.9|5122.9|5119.9|5114.9|0
1600392300000|2020-09-18 01:25:00|5126.9|5121.9|5119.8|5114.8|5127.6|5122.6|5115.8|5110.8|0
1600392600000|2020-09-18 01:30:00|5119.6|5114.6|5118.8|5113.8|5122.9|5117.9|5114.6|5109.6|0
1600392900000|2020-09-18 01:35:00|5118.7|5113.7|5124.2|5119.2|5125|5120|5115.3|5110.3|0
1600393200000|2020-09-18 01:40:00|5124.1|5119.1|5127.8|5122.8|5129.1|5124.1|5120.9|5115.9|0
1600393500000|2020-09-18 01:45:00|5127.5|5122.5|5128.2|5123.2|5128.9|5123.9|5125.4|5120.4|0
1600393800000|2020-09-18 01:50:00|5128|5123|5136.2|5131.2|5136.2|5131.2|5128|5123|0
1600394100000|2020-09-18 01:55:00|5136|5131|5137.8|5132.8|5138.6|5133.6|5133.4|5128.4|0
1600394400000|2020-09-18 02:00:00|5137.9|5132.9|5133.3|5128.3|5139.4|5134.4|5132.6|5127.6|0
1600394700000|2020-09-18 02:05:00|5133.4|5128.4|5134.3|5129.3|5137.6|5132.6|5132.1|5127.1|0
1600395000000|2020-09-18 02:10:00|5134.4|5129.4|5134.5|5129.5|5135.8|5130.8|5130.4|5125.4|0
1600395300000|2020-09-18 02:15:00|5134.8|5129.8|5141.7|5136.7|5144.3|5139.3|5134.2|5129.2|0
1600395600000|2020-09-18 02:20:00|5141.8|5136.8|5142.6|5137.6|5144.8|5139.8|5141.1|5136.1|0
1600395900000|2020-09-18 02:25:00|5142.5|5137.5|5140.9|5135.9|5143.7|5138.7|5139.5|5134.5|0
1600396200000|2020-09-18 02:30:00|5140.8|5135.8|5140.1|5135.1|5143.1|5138.1|5139.2|5134.2|0
1600396500000|2020-09-18 02:35:00|5140.3|5135.3|5141.1|5136.1|5142|5137|5139.7|5134.7|0
1600396800000|2020-09-18 02:40:00|5141.2|5136.2|5145.8|5140.8|5146.6|5141.6|5139.7|5134.7|0
1600397100000|2020-09-18 02:45:00|5145.4|5140.4|5141|5136|5145.6|5140.6|5140.1|5135.1|0
1600397400000|2020-09-18 02:50:00|5141.4|5136.4|5139.4|5134.4|5141.6|5136.6|5138.1|5133.1|0
1600397700000|2020-09-18 02:55:00|5139.2|5134.2|5142.3|5137.3|5144|5139|5139.2|5134.2|0
1600398000000|2020-09-18 03:00:00|5142.2|5137.2|5146.5|5141.5|5149.6|5144.6|5142.2|5137.2|0
1600398300000|2020-09-18 03:05:00|5146.4|5141.4|5152.7|5147.7|5153.1|5148.1|5146.3|5141.3|0
1600398600000|2020-09-18 03:10:00|5152.5|5147.5|5152.7|5147.7|5157|5152|5151.8|5146.8|0
1600398900000|2020-09-18 03:15:00|5152.8|5147.8|5151.5|5146.5|5154.7|5149.7|5150|5145|0
1600399200000|2020-09-18 03:20:00|5151.8|5146.8|5153.8|5148.8|5154.7|5149.7|5150.5|5145.5|0
1600399500000|2020-09-18 03:25:00|5154|5149|5150.9|5145.9|5154.3|5149.3|5149.7|5144.7|0
1600399800000|2020-09-18 03:30:00|5150.7|5145.7|5148|5143|5155.1|5150.1|5147.2|5142.2|0
1600400100000|2020-09-18 03:35:00|5147.9|5142.9|5146|5141|5148.1|5143.1|5145.1|5140.1|0
1600400400000|2020-09-18 03:40:00|5146.2|5141.2|5146.4|5141.4|5148.3|5143.3|5144.6|5139.6|0
1600400700000|2020-09-18 03:45:00|5146.6|5141.6|5145.9|5140.9|5149.4|5144.4|5145.8|5140.8|0
1600401000000|2020-09-18 03:50:00|5146|5141|5147.4|5142.4|5148.5|5143.5|5146|5141|0
1600401300000|2020-09-18 03:55:00|5147.3|5142.3|5140.5|5135.5|5147.3|5142.3|5138.2|5133.2|0
1600401600000|2020-09-18 04:00:00|5140.1|5135.1|5139.4|5134.4|5140.9|5135.9|5135.4|5130.4|0
1600401900000|2020-09-18 04:05:00|5139.5|5134.5|5138.6|5133.6|5140|5135|5136.3|5131.3|0
1600402200000|2020-09-18 04:10:00|5139|5134|5138.6|5133.6|5141.1|5136.1|5137.6|5132.6|0
1600402500000|2020-09-18 04:15:00|5138.5|5133.5|5142.3|5137.3|5143.3|5138.3|5136.4|5131.4|0
1600402800000|2020-09-18 04:20:00|5142.4|5137.4|5142.7|5137.7|5143.8|5138.8|5141.5|5136.5|0
1600403100000|2020-09-18 04:25:00|5142.9|5137.9|5141.4|5136.4|5143.3|5138.3|5140.5|5135.5|0
1600403400000|2020-09-18 04:30:00|5141.2|5136.2|5146.8|5141.8|5148.1|5143.1|5140.9|5135.9|0
1600403700000|2020-09-18 04:35:00|5147|5142|5151.1|5146.1|5151.8|5146.8|5146.4|5141.4|0
1600404000000|2020-09-18 04:40:00|5150.9|5145.9|5156.8|5151.8|5157.9|5152.9|5149.7|5144.7|0
1600404300000|2020-09-18 04:45:00|5156.9|5151.9|5154.3|5149.3|5157.5|5152.5|5154.1|5149.1|0
1600404600000|2020-09-18 04:50:00|5153.8|5148.8|5152.1|5147.1|5153.9|5148.9|5150.6|5145.6|0
1600404900000|2020-09-18 04:55:00|5152.3|5147.3|5150.8|5145.8|5152.4|5147.4|5149.9|5144.9|0
1600405200000|2020-09-18 05:00:00|5150.9|5145.9|5151.7|5146.7|5154.9|5149.9|5150|5145|0
1600405500000|2020-09-18 05:05:00|5152.1|5147.1|5149.1|5144.1|5155.4|5150.4|5148.2|5143.2|0
1600405800000|2020-09-18 05:10:00|5149|5144|5141.5|5136.5|5149|5144|5141.5|5136.5|0
1600406100000|2020-09-18 05:15:00|5141.3|5136.3|5142.2|5137.2|5144.2|5139.2|5138.7|5133.7|0
1600406400000|2020-09-18 05:20:00|5142.1|5137.1|5150.4|5145.4|5150.8|5145.8|5141.6|5136.6|0
1600406700000|2020-09-18 05:25:00|5150.6|5145.6|5154.8|5149.8|5155.2|5150.2|5149|5144|0
1600407000000|2020-09-18 05:30:00|5154.9|5149.9|5151.9|5146.9|5157.2|5152.2|5151.1|5146.1|0
1600407300000|2020-09-18 05:35:00|5152|5147|5153.6|5148.6|5154.1|5149.1|5151.1|5146.1|0
1600407600000|2020-09-18 05:40:00|5153.8|5148.8|5154.8|5149.8|5156.9|5151.9|5150.3|5145.3|0
1600407900000|2020-09-18 05:45:00|5155.1|5150.1|5150.9|5145.9|5157.4|5152.4|5150.6|5145.6|0
1600408200000|2020-09-18 05:50:00|5151.1|5146.1|5150.6|5145.6|5151.3|5146.3|5147.8|5142.8|0
1600408500000|2020-09-18 05:55:00|5151|5146|5162|5157|5162.7|5157.7|5150.7|5145.7|0
1600408800000|2020-09-18 06:00:00|5162.1|5157.1|5162.3|5157.3|5164.3|5159.3|5157.7|5152.7|0
1600409100000|2020-09-18 06:05:00|5162.4|5157.4|5163.2|5158.2|5165.5|5160.5|5161.3|5156.3|0
1600409400000|2020-09-18 06:10:00|5163.1|5158.1|5168.4|5163.4|5171.3|5166.3|5162.3|5157.3|0
1600409700000|2020-09-18 06:15:00|5167.6|5162.6|5163.4|5158.4|5169|5164|5162.2|5157.2|0
1600410000000|2020-09-18 06:20:00|5163.5|5158.5|5163.4|5158.4|5164.8|5159.8|5160.6|5155.6|0
1600410300000|2020-09-18 06:25:00|5163.1|5158.1|5166.1|5161.1|5168.8|5163.8|5163.1|5158.1|0
1600410600000|2020-09-18 06:30:00|5165.9|5160.9|5168|5163|5168.1|5163.1|5162.1|5157.1|0
1600410900000|2020-09-18 06:35:00|5168.1|5163.1|5171|5166|5171.6|5166.6|5165.4|5160.4|0
1600411200000|2020-09-18 06:40:00|5170.8|5165.8|5164.9|5159.9|5174.2|5169.2|5164.6|5159.6|0
1600411500000|2020-09-18 06:45:00|5164.6|5159.6|5165.2|5160.2|5166.2|5161.2|5162.7|5157.7|0
1600411800000|2020-09-18 06:50:00|5165.3|5160.3|5161.2|5156.2|5165.3|5160.3|5159.4|5154.4|0
1600412100000|2020-09-18 06:55:00|5161.1|5156.1|5162.1|5157.1|5164.9|5159.9|5159.5|5154.5|0
1600412400000|2020-09-18 07:00:00|5162|5157|5159|5154|5162.1|5157.1|5150.2|5145.2|0
1600412700000|2020-09-18 07:05:00|5158.7|5153.7|5153.1|5148.1|5163.3|5158.3|5151.5|5146.5|0
1600413000000|2020-09-18 07:10:00|5152.9|5147.9|5153.1|5148.1|5158.4|5153.4|5151.3|5146.3|0
1600413300000|2020-09-18 07:15:00|5153.2|5148.2|5160.3|5155.3|5160.4|5155.4|5151.7|5146.7|0
1600413600000|2020-09-18 07:20:00|5160.2|5155.2|5164.1|5159.1|5164.9|5159.9|5157.1|5152.1|0
1600413900000|2020-09-18 07:25:00|5163.9|5158.9|5158.8|5153.8|5164.8|5159.8|5158.7|5153.7|0
1600414200000|2020-09-18 07:30:00|5159.2|5154.2|5149.1|5144.1|5160.6|5155.6|5144.4|5139.4|0
1600414500000|2020-09-18 07:35:00|5149|5144|5149.2|5144.2|5152.5|5147.5|5147.4|5142.4|0
1600414800000|2020-09-18 07:40:00|5148.1|5143.1|5149|5144|5151.7|5146.7|5143|5138|0
1600415100000|2020-09-18 07:45:00|5148.9|5143.9|5145.4|5140.4|5149|5144|5143.1|5138.1|0
1600415400000|2020-09-18 07:50:00|5145.5|5140.5|5140.4|5135.4|5147|5142|5138.8|5133.8|0
1600415700000|2020-09-18 07:55:00|5140.2|5135.2|5145.3|5140.3|5145.7|5140.7|5135.3|5130.3|0
1600416000000|2020-09-18 08:00:00|5145.2|5140.2|5168.4|5165.4|5169.6|5166.6|5142.4|5137.4|0
1600416300000|2020-09-18 08:05:00|5167.5|5164.5|5174.7|5171.7|5174.7|5171.7|5167.2|5164.2|0
1600416600000|2020-09-18 08:10:00|5173.9|5170.9|5178.8|5175.8|5181.1|5178.1|5168.4|5165.4|0
1600416900000|2020-09-18 08:15:00|5180.9|5177.9|5181.9|5178.9|5186.1|5183.1|5176.5|5173.5|0
1600417200000|2020-09-18 08:20:00|5181.7|5178.7|5178.1|5175.1|5183.4|5180.4|5177.1|5174.1|0
1600417500000|2020-09-18 08:25:00|5178.7|5175.7|5179.1|5176.1|5180.1|5177.1|5177.7|5174.7|0
1600417800000|2020-09-18 08:30:00|5179.4|5176.4|5174.3|5171.3|5179.8|5176.8|5174.3|5171.3|0
1600418100000|2020-09-18 08:35:00|5174.9|5171.9|5175.7|5172.7|5175.8|5172.8|5167.3|5164.3|0
1600418400000|2020-09-18 08:40:00|5175.8|5172.8|5174.9|5171.9|5175.8|5172.8|5171.4|5168.4|0
1600418700000|2020-09-18 08:45:00|5175.1|5172.1|5172.8|5169.8|5176.5|5173.5|5171.2|5168.2|0
1600419000000|2020-09-18 08:50:00|5172.9|5169.9|5173.3|5170.3|5173.5|5170.5|5171.5|5168.5|0
1600419300000|2020-09-18 08:55:00|5173.1|5170.1|5174.7|5171.7|5178.4|5175.4|5172.6|5169.6|0
1600419600000|2020-09-18 09:00:00|5174.4|5171.4|5176.9|5173.9|5177.3|5174.3|5173.7|5170.7|0
1600419900000|2020-09-18 09:05:00|5176.5|5173.5|5175.7|5172.7|5178.6|5175.6|5174.5|5171.5|0
1600420200000|2020-09-18 09:10:00|5175.6|5172.6|5178.7|5175.7|5178.7|5175.7|5175.2|5172.2|0
1600420500000|2020-09-18 09:15:00|5178.5|5175.5|5177.8|5174.8|5178.9|5175.9|5176|5173|0
1600420800000|2020-09-18 09:20:00|5177.9|5174.9|5180.5|5177.5|5180.5|5177.5|5176.1|5173.1|0
1600421100000|2020-09-18 09:25:00|5180.6|5177.6|5180.3|5177.3|5181.6|5178.6|5178|5175|0
1600421400000|2020-09-18 09:30:00|5181|5178|5182.8|5179.8|5182.9|5179.9|5180.2|5177.2|0
1600421700000|2020-09-18 09:35:00|5182.6|5179.6|5183.8|5180.8|5185.2|5182.2|5181.3|5178.3|0
1600422000000|2020-09-18 09:40:00|5183.9|5180.9|5182.5|5179.5|5183.9|5180.9|5181.3|5178.3|0
1600422300000|2020-09-18 09:45:00|5182.3|5179.3|5181.9|5178.9|5184.6|5181.6|5180.5|5177.5|0
1600422600000|2020-09-18 09:50:00|5181.7|5178.7|5180.3|5177.3|5181.7|5178.7|5177.7|5174.7|0
1600422900000|2020-09-18 09:55:00|5180.5|5177.5|5179.5|5176.5|5181.9|5178.9|5178.4|5175.4|0
1600423200000|2020-09-18 10:00:00|5179.6|5176.6|5174.6|5171.6|5182.1|5179.1|5174.6|5171.6|0
1600423500000|2020-09-18 10:05:00|5174.4|5171.4|5174.7|5171.7|5175|5172|5174.1|5171.1|0
1600423800000|2020-09-18 10:10:00|5174.8|5171.8|5174|5171|5177.8|5174.8|5173.2|5170.2|0
1600424100000|2020-09-18 10:15:00|5173.9|5170.9|5171.1|5168.1|5174.5|5171.5|5170.8|5167.8|0
1600424400000|2020-09-18 10:20:00|5171.2|5168.2|5176.5|5173.5|5177|5174|5170.7|5167.7|0
1600424700000|2020-09-18 10:25:00|5175.8|5172.8|5178.3|5175.3|5180.5|5177.5|5175.8|5172.8|0
1600425000000|2020-09-18 10:30:00|5178.2|5175.2|5179.2|5176.2|5181|5178|5177|5174|0
1600425300000|2020-09-18 10:35:00|5179.4|5176.4|5180.2|5177.2|5182.9|5179.9|5179.1|5176.1|0
1600425600000|2020-09-18 10:40:00|5180.1|5177.1|5178.4|5175.4|5182.9|5179.9|5177.8|5174.8|0
1600425900000|2020-09-18 10:45:00|5178.8|5175.8|5177.5|5174.5|5179.1|5176.1|5177.1|5174.1|0
1600426200000|2020-09-18 10:50:00|5177.4|5174.4|5177|5174|5178.7|5175.7|5177|5174|0
1600426500000|2020-09-18 10:55:00|5177.3|5174.3|5180.4|5177.4|5181.3|5178.3|5175.9|5172.9|0
1600426800000|2020-09-18 11:00:00|5177.9|5174.9|5186.3|5183.3|5187|5184|5175.5|5172.5|0
1600427100000|2020-09-18 11:05:00|5186.2|5183.2|5191.6|5188.6|5192.6|5189.6|5184.5|5181.5|0
1600427400000|2020-09-18 11:10:00|5191.4|5188.4|5195.2|5192.2|5198|5195|5191.3|5188.3|0
1600427700000|2020-09-18 11:15:00|5195.1|5192.1|5198.3|5195.3|5200|5197|5194.2|5191.2|0
1600428000000|2020-09-18 11:20:00|5198.4|5195.4|5205.2|5202.2|5205.5|5202.5|5197.8|5194.8|0
1600428300000|2020-09-18 11:25:00|5205.9|5202.9|5211.5|5208.5|5212|5209|5205.6|5202.6|0
1600428600000|2020-09-18 11:30:00|5211.6|5208.6|5217.8|5214.8|5219.3|5216.3|5207.6|5204.6|0
1600428900000|2020-09-18 11:35:00|5218|5215|5212.6|5209.6|5219.7|5216.7|5212.5|5209.5|0
1600429200000|2020-09-18 11:40:00|5212.3|5209.3|5210.2|5207.2|5214.2|5211.2|5208.1|5205.1|0
1600429500000|2020-09-18 11:45:00|5210|5207|5209.1|5206.1|5210.1|5207.1|5202.6|5199.6|0
1600429800000|2020-09-18 11:50:00|5209|5206|5204.5|5201.5|5211|5208|5202.3|5199.3|0
1600430100000|2020-09-18 11:55:00|5204.6|5201.6|5200.9|5197.9|5205.8|5202.8|5200.6|5197.6|0
1600430400000|2020-09-18 12:00:00|5201.3|5198.3|5196.2|5193.2|5205.5|5202.5|5192.3|5189.3|0
1600430700000|2020-09-18 12:05:00|5196.1|5193.1|5197.1|5194.1|5200.3|5197.3|5195.5|5192.5|0
1600431000000|2020-09-18 12:10:00|5197.2|5194.2|5195.5|5192.5|5199.2|5196.2|5194|5191|0
1600431300000|2020-09-18 12:15:00|5195.3|5192.3|5195.8|5192.8|5196.5|5193.5|5190.2|5187.2|0
1600431600000|2020-09-18 12:20:00|5196.1|5193.1|5194.5|5191.5|5196.4|5193.4|5191.6|5188.6|0
1600431900000|2020-09-18 12:25:00|5194.4|5191.4|5198|5195|5198.9|5195.9|5194.2|5191.2|0
1600432200000|2020-09-18 12:30:00|5198.1|5195.1|5198.5|5195.5|5200.7|5197.7|5196.5|5193.5|0
1600432500000|2020-09-18 12:35:00|5198.6|5195.6|5205.4|5202.4|5206|5203|5198.6|5195.6|0
1600432800000|2020-09-18 12:40:00|5205.5|5202.5|5206.6|5203.6|5207.9|5204.9|5204.8|5201.8|0
1600433100000|2020-09-18 12:45:00|5206.4|5203.4|5207.8|5204.8|5208.6|5205.6|5205.9|5202.9|0
1600433400000|2020-09-18 12:50:00|5207.7|5204.7|5204.3|5201.3|5208.5|5205.5|5202.4|5199.4|0
1600433700000|2020-09-18 12:55:00|5204.2|5201.2|5206.7|5203.7|5207.9|5204.9|5203.6|5200.6|0
1600434000000|2020-09-18 13:00:00|5206.8|5203.8|5213.6|5210.6|5213.6|5210.6|5206.6|5203.6|0
1600434300000|2020-09-18 13:05:00|5213.5|5210.5|5226|5223|5226.2|5223.2|5213.5|5210.5|0
1600434600000|2020-09-18 13:10:00|5225.8|5222.8|5217.4|5214.4|5227.1|5224.1|5217.4|5214.4|0
1600434900000|2020-09-18 13:15:00|5217.3|5214.3|5210.9|5207.9|5218.5|5215.5|5210.5|5207.5|0
1600435200000|2020-09-18 13:20:00|5210.8|5207.8|5210.9|5207.9|5214.4|5211.4|5207.8|5204.8|0
1600435500000|2020-09-18 13:25:00|5211.1|5208.1|5204.3|5201.3|5216.5|5213.5|5204.3|5201.3|0
1600435800000|2020-09-18 13:30:00|5203|5200|5189.1|5187.3|5209|5206.3|5178.7|5176.9|0
1600436100000|2020-09-18 13:35:00|5188.9|5187.1|5179.9|5178.1|5199.7|5197.9|5174.8|5173|0
1600436400000|2020-09-18 13:40:00|5179.1|5177.3|5179.5|5177.7|5188.1|5186.3|5170.5|5168.7|0
1600436700000|2020-09-18 13:45:00|5179.9|5178.1|5155.1|5153.3|5180.6|5178.8|5149.4|5147.6|0
1600437000000|2020-09-18 13:50:00|5155.6|5153.8|5175.5|5173.7|5176.6|5174.8|5143.6|5141.8|0
1600437300000|2020-09-18 13:55:00|5175.9|5174.1|5174.6|5172.8|5178.2|5176.4|5164.2|5162.4|0
1600437600000|2020-09-18 14:00:00|5174|5172.2|5196.1|5194.3|5196.2|5194.4|5174|5172.2|0
1600437900000|2020-09-18 14:05:00|5195.4|5193.6|5185.3|5183.5|5195.4|5193.6|5182.2|5180.4|0
1600438200000|2020-09-18 14:10:00|5184.6|5182.8|5185.7|5183.9|5187.1|5185.3|5171|5169.2|0
1600438500000|2020-09-18 14:15:00|5185.5|5183.7|5182.1|5180.3|5197.9|5196.1|5179.8|5178|0
1600438800000|2020-09-18 14:20:00|5182.2|5180.4|5182.2|5180.4|5184.7|5182.9|5169.2|5167.4|0
1600439100000|2020-09-18 14:25:00|5182.3|5180.5|5167.6|5165.8|5182.3|5180.5|5160.9|5159.1|0
1600439400000|2020-09-18 14:30:00|5168.6|5166.8|5152.9|5151.1|5171.3|5169.5|5152.6|5150.8|0
1600439700000|2020-09-18 14:35:00|5152.3|5150.5|5151|5149.2|5157.7|5155.9|5145.8|5144|0
1600440000000|2020-09-18 14:40:00|5150.7|5148.9|5157.3|5155.5|5162.2|5160.4|5141.2|5139.4|0
1600440300000|2020-09-18 14:45:00|5157.2|5155.4|5141.9|5140.1|5157.2|5155.4|5137.4|5135.6|0
1600440600000|2020-09-18 14:50:00|5143|5141.2|5124.2|5122.4|5145.3|5143.5|5122.7|5120.9|0
1600440900000|2020-09-18 14:55:00|5124|5122.2|5131.8|5130|5135.6|5133.8|5118.3|5116.5|0
1600441200000|2020-09-18 15:00:00|5131.5|5129.7|5126.4|5124.6|5135.7|5133.9|5115.7|5113.9|0
1600441500000|2020-09-18 15:05:00|5126.8|5125|5137.9|5136.1|5140.9|5139.1|5126.8|5125|0
1600441800000|2020-09-18 15:10:00|5137.4|5135.6|5125.2|5123.4|5138.1|5136.3|5118.5|5116.7|0
1600442100000|2020-09-18 15:15:00|5125.5|5123.7|5122.6|5120.8|5135.5|5133.7|5121.8|5120|0
1600442400000|2020-09-18 15:20:00|5122.4|5120.6|5134.4|5132.6|5138|5136.2|5122.4|5120.6|0
1600442700000|2020-09-18 15:25:00|5134.3|5132.5|5137.1|5135.3|5143.1|5141.3|5132.2|5130.4|0
1600443000000|2020-09-18 15:30:00|5136.9|5135.1|5119.6|5117.8|5138|5136.2|5119|5117.2|0
1600443300000|2020-09-18 15:35:00|5119.3|5117.5|5124.5|5122.7|5124.5|5122.7|5113.7|5111.9|0
1600443600000|2020-09-18 15:40:00|5123.8|5122|5111|5109.2|5123.8|5122|5107.4|5105.6|0
1600443900000|2020-09-18 15:45:00|5110.2|5108.4|5133.4|5131.6|5133.4|5131.6|5110.2|5108.4|0
1600444200000|2020-09-18 15:50:00|5133.5|5131.7|5134.5|5132.7|5135.4|5133.6|5128.1|5126.3|0
1600444500000|2020-09-18 15:55:00|5134.4|5132.6|5138.7|5136.9|5143.7|5141.9|5131.6|5129.8|0
1600444800000|2020-09-18 16:00:00|5138.5|5136.7|5135.5|5133.7|5140.5|5138.7|5131.3|5129.5|0
1600445100000|2020-09-18 16:05:00|5135.4|5133.6|5142.8|5141|5147.9|5146.1|5133.3|5131.5|0
1600445400000|2020-09-18 16:10:00|5142|5140.2|5125.4|5123.6|5145.3|5143.5|5124.9|5123.1|0
1600445700000|2020-09-18 16:15:00|5125.2|5123.4|5117.9|5116.1|5125.4|5123.6|5113.6|5111.8|0
1600446000000|2020-09-18 16:20:00|5118.4|5116.6|5115.1|5113.3|5121|5119.2|5109.2|5107.4|0
1600446300000|2020-09-18 16:25:00|5114.2|5112.4|5113.8|5112|5119.8|5118|5109.9|5108.1|0
1600446600000|2020-09-18 16:30:00|5114.4|5112.6|5099.6|5097.8|5116.2|5114.4|5096.7|5094.9|0
1600446900000|2020-09-18 16:35:00|5100.6|5098.8|5090.8|5089|5103.2|5101.4|5087.2|5085.4|0
1600447200000|2020-09-18 16:40:00|5090.5|5088.7|5084.6|5082.8|5093.2|5091.4|5075.3|5073.5|0
1600447500000|2020-09-18 16:45:00|5085.4|5083.6|5081.1|5079.3|5093.8|5092|5080|5078.2|0
1600447800000|2020-09-18 16:50:00|5080.6|5078.8|5076.9|5075.1|5085.4|5083.6|5072.9|5071.1|0
1600448100000|2020-09-18 16:55:00|5076|5074.2|5081.1|5079.3|5082.8|5081|5067.1|5065.3|0
1600448400000|2020-09-18 17:00:00|5081|5079.2|5086.2|5084.4|5091.4|5089.6|5076.2|5074.4|0
1600448700000|2020-09-18 17:05:00|5085.4|5083.6|5069|5067.2|5085.4|5083.6|5066.9|5065.1|0
1600449000000|2020-09-18 17:10:00|5069.1|5067.3|5083.8|5082|5086.2|5084.4|5066.5|5064.7|0
1600449300000|2020-09-18 17:15:00|5082.9|5081.1|5073.5|5071.7|5083.2|5081.4|5072.3|5070.5|0
1600449600000|2020-09-18 17:20:00|5073.8|5072|5064.5|5062.7|5075.9|5074.1|5062.8|5061|0
1600449900000|2020-09-18 17:25:00|5064.7|5062.9|5047.2|5045.4|5068.1|5066.3|5046.7|5044.9|0
1600450200000|2020-09-18 17:30:00|5047|5045.2|5057|5055.2|5059|5057.2|5035.6|5033.8|0
1600450500000|2020-09-18 17:35:00|5057.1|5055.3|5060.7|5058.9|5060.7|5058.9|5043.1|5041.3|0
1600450800000|2020-09-18 17:40:00|5061|5059.2|5065|5063.2|5066.1|5064.3|5053.7|5051.9|0
1600451100000|2020-09-18 17:45:00|5064.3|5062.5|5071.7|5069.9|5074.8|5073|5058.8|5057|0
1600451400000|2020-09-18 17:50:00|5071.4|5069.6|5079|5077.2|5079.2|5077.4|5068.3|5066.5|0
1600451700000|2020-09-18 17:55:00|5079.3|5077.5|5086.9|5085.1|5087.2|5085.4|5077|5075.2|0
1600452000000|2020-09-18 18:00:00|5086.7|5084.9|5076.4|5074.6|5086.7|5084.9|5073|5071.2|0
1600452300000|2020-09-18 18:05:00|5076.6|5074.8|5086.1|5084.3|5086.9|5085.1|5076.6|5074.8|0
1600452600000|2020-09-18 18:10:00|5085.6|5083.8|5085.9|5084.1|5092.4|5090.6|5083|5081.2|0
1600452900000|2020-09-18 18:15:00|5085.8|5084|5080.3|5078.5|5090.6|5088.8|5078.8|5077|0
1600453200000|2020-09-18 18:20:00|5081.3|5079.5|5098.7|5096.9|5099|5097.2|5078.2|5076.4|0
1600453500000|2020-09-18 18:25:00|5098.6|5096.8|5099.6|5097.8|5105|5103.2|5097.1|5095.3|0
1600453800000|2020-09-18 18:30:00|5099.7|5097.9|5105.8|5104|5106.8|5105|5098.1|5096.3|0
1600454100000|2020-09-18 18:35:00|5106|5104.2|5101|5099.2|5106.2|5104.4|5099.9|5098.1|0
1600454400000|2020-09-18 18:40:00|5100.8|5099|5089.2|5087.4|5105.4|5103.6|5087.5|5085.7|0
1600454700000|2020-09-18 18:45:00|5089.9|5088.1|5098.9|5097.1|5098.9|5097.1|5089.9|5088.1|0
1600455000000|2020-09-18 18:50:00|5098.2|5096.4|5090.6|5088.8|5098.4|5096.6|5086.9|5085.1|0
1600455300000|2020-09-18 18:55:00|5090.5|5088.7|5106.3|5104.5|5106.8|5105|5087.9|5086.1|0
1600455600000|2020-09-18 19:00:00|5106.7|5104.9|5115|5113.2|5116.1|5114.3|5102.9|5101.1|0
1600455900000|2020-09-18 19:05:00|5115.2|5113.4|5118.5|5116.7|5120.4|5118.6|5112.4|5110.6|0
1600456200000|2020-09-18 19:10:00|5118.3|5116.5|5116.5|5114.7|5122.5|5120.7|5114.5|5112.7|0
1600456500000|2020-09-18 19:15:00|5117.4|5115.6|5117.5|5115.7|5121.5|5119.7|5112.1|5110.3|0
1600456800000|2020-09-18 19:20:00|5117.2|5115.4|5120.3|5118.5|5120.8|5119|5109.3|5107.5|0
1600457100000|2020-09-18 19:25:00|5121.6|5119.8|5126.1|5124.3|5127|5125.2|5118.7|5116.9|0
1600457400000|2020-09-18 19:30:00|5125.6|5123.8|5131.8|5130|5134.6|5132.8|5123.9|5122.1|0
1600457700000|2020-09-18 19:35:00|5131.9|5130.1|5133.9|5132.1|5136.2|5134.4|5130.3|5128.5|0
1600458000000|2020-09-18 19:40:00|5134.2|5132.4|5134.1|5132.3|5137.5|5135.7|5129.4|5127.6|0
1600458300000|2020-09-18 19:45:00|5134.3|5132.5|5143.7|5141.9|5144.5|5142.7|5134.3|5132.5|0
1600458600000|2020-09-18 19:50:00|5143.6|5141.8|5130.9|5129.1|5143.6|5141.8|5118.4|5116.6|0
1600458900000|2020-09-18 19:55:00|5131.2|5129.4|5119.9|5118.1|5134.7|5132.9|5119.9|5118.1|0
1600459200000|2020-09-18 20:00:00|5120.2|5117.2|5125.6|5122.6|5128.2|5125.2|5118.9|5115.9|0
1600459500000|2020-09-18 20:05:00|5125.4|5122.4|5132.5|5129.5|5134.5|5131.5|5125.3|5122.3|0
1600459800000|2020-09-18 20:10:00|5132.3|5129.3|5128.5|5125.5|5133.3|5130.3|5126.8|5123.8|0
1600460100000|2020-09-18 20:15:00|5128.6|5125.6|5129.4|5126.4|5129.7|5126.7|5127|5124|0
1600460400000|2020-09-18 20:20:00|5129.5|5126.5|5131.7|5128.7|5132.9|5129.9|5129.4|5126.4|0
1600460700000|2020-09-18 20:25:00|5131.4|5128.4|5129.6|5126.6|5131.7|5128.7|5129.3|5126.3|0
1600461000000|2020-09-18 20:30:00|5129.7|5126.7|5128.8|5125.8|5130.7|5127.7|5128|5125|0
1600461300000|2020-09-18 20:35:00|5128.9|5125.9|5128.3|5125.3|5129.4|5126.4|5127.2|5124.2|0
1600461600000|2020-09-18 20:40:00|5128.1|5125.1|5128.6|5125.6|5128.7|5125.7|5127.5|5124.5|0
1600461900000|2020-09-18 20:45:00|5128.7|5125.7|5129.4|5126.4|5129.5|5126.5|5127.8|5124.8|0
1600462200000|2020-09-18 20:50:00|5129.1|5126.1|5129.6|5126.6|5130.7|5127.7|5129.1|5126.1|0
1600462500000|2020-09-18 20:55:00|5130|5127|5128.2|5125.2|5130|5127|5127.7|5124.7|0
1600639200000|2020-09-20 22:00:00|5127.9|5122.9|5109.7|5104.7|5130.5|5125.5|5106.9|5101.9|0
1600639500000|2020-09-20 22:05:00|5109.8|5104.8|5099.4|5094.4|5111.8|5106.8|5097.5|5092.5|0
1600639800000|2020-09-20 22:10:00|5099.5|5094.5|5094.4|5089.4|5102.1|5097.1|5091.3|5086.3|0
1600640100000|2020-09-20 22:15:00|5093.6|5088.6|5101.1|5096.1|5103.5|5098.5|5091.4|5086.4|0
1600640400000|2020-09-20 22:20:00|5100.9|5095.9|5097.8|5092.8|5102.5|5097.5|5093|5088|0
1600640700000|2020-09-20 22:25:00|5097.2|5092.2|5100.1|5095.1|5100.2|5095.2|5093.6|5088.6|0
1600641000000|2020-09-20 22:30:00|5100.2|5095.2|5108.5|5103.5|5108.8|5103.8|5100.2|5095.2|0
1600641300000|2020-09-20 22:35:00|5108.4|5103.4|5106.3|5101.3|5109.1|5104.1|5106|5101|0
1600641600000|2020-09-20 22:40:00|5106.2|5101.2|5104|5099|5110.7|5105.7|5104|5099|0
1600641900000|2020-09-20 22:45:00|5103.9|5098.9|5113.8|5108.8|5116.5|5111.5|5103.5|5098.5|0
1600642200000|2020-09-20 22:50:00|5113.7|5108.7|5115|5110|5116.4|5111.4|5112.1|5107.1|0
1600642500000|2020-09-20 22:55:00|5115.2|5110.2|5119.4|5114.4|5121.2|5116.2|5114.8|5109.8|0
1600642800000|2020-09-20 23:00:00|5119.9|5114.9|5122.6|5117.6|5128|5123|5119.1|5114.1|0
1600643100000|2020-09-20 23:05:00|5122.8|5117.8|5122|5117|5125.4|5120.4|5119.8|5114.8|0
1600643400000|2020-09-20 23:10:00|5122.2|5117.2|5125.8|5120.8|5125.8|5120.8|5117.5|5112.5|0
1600643700000|2020-09-20 23:15:00|5125.7|5120.7|5123.5|5118.5|5129.9|5124.9|5123.1|5118.1|0
1600644000000|2020-09-20 23:20:00|5123.3|5118.3|5122.2|5117.2|5123.8|5118.8|5119.7|5114.7|0
1600644300000|2020-09-20 23:25:00|5122.3|5117.3|5120.8|5115.8|5122.3|5117.3|5119.5|5114.5|0
1600644600000|2020-09-20 23:30:00|5120.9|5115.9|5126.2|5121.2|5126.2|5121.2|5119.5|5114.5|0
1600644900000|2020-09-20 23:35:00|5126.3|5121.3|5136.2|5131.2|5139.2|5134.2|5125.7|5120.7|0
1600645200000|2020-09-20 23:40:00|5135.9|5130.9|5137|5132|5139.5|5134.5|5135.1|5130.1|0
1600645500000|2020-09-20 23:45:00|5137.1|5132.1|5139.2|5134.2|5143.6|5138.6|5137.1|5132.1|0
1600645800000|2020-09-20 23:50:00|5139|5134|5133.4|5128.4|5139|5134|5133.2|5128.2|0
1600646100000|2020-09-20 23:55:00|5133.6|5128.6|5127.9|5122.9|5134.6|5129.6|5127.8|5122.8|0
1600646400000|2020-09-21 00:00:00|5126.8|5121.8|5132.3|5127.3|5134.6|5129.6|5126.7|5121.7|0
1600646700000|2020-09-21 00:05:00|5132.4|5127.4|5126.3|5121.3|5132.4|5127.4|5122.6|5117.6|0
1600647000000|2020-09-21 00:10:00|5126|5121|5134.3|5129.3|5135.7|5130.7|5125.6|5120.6|0
1600647300000|2020-09-21 00:15:00|5134.4|5129.4|5140.8|5135.8|5143.1|5138.1|5134.4|5129.4|0
1600647600000|2020-09-21 00:20:00|5140.9|5135.9|5138.6|5133.6|5141|5136|5138.5|5133.5|0
1600647900000|2020-09-21 00:25:00|5138.7|5133.7|5141|5136|5143.4|5138.4|5138.7|5133.7|0
1600648200000|2020-09-21 00:30:00|5140.8|5135.8|5139.6|5134.6|5142.3|5137.3|5138.1|5133.1|0
1600648500000|2020-09-21 00:35:00|5139.4|5134.4|5141.8|5136.8|5142.3|5137.3|5138.4|5133.4|0
1600648800000|2020-09-21 00:40:00|5141.9|5136.9|5139.8|5134.8|5142|5137|5139.1|5134.1|0
1600649100000|2020-09-21 00:45:00|5139.9|5134.9|5136.8|5131.8|5143.7|5138.7|5136.5|5131.5|0
1600649400000|2020-09-21 00:50:00|5136.5|5131.5|5138.3|5133.3|5142.7|5137.7|5134.9|5129.9|0
1600649700000|2020-09-21 00:55:00|5139.3|5134.3|5139.7|5134.7|5142.8|5137.8|5139.1|5134.1|0
1600650000000|2020-09-21 01:00:00|5140.4|5135.4|5140|5135|5142.4|5137.4|5134.1|5129.1|0
1600650300000|2020-09-21 01:05:00|5140.1|5135.1|5138.3|5133.3|5142.8|5137.8|5136.3|5131.3|0
1600650600000|2020-09-21 01:10:00|5138.2|5133.2|5134.1|5129.1|5139.8|5134.8|5128.7|5123.7|0
1600650900000|2020-09-21 01:15:00|5134|5129|5142.4|5137.4|5142.4|5137.4|5133.8|5128.8|0
1600651200000|2020-09-21 01:20:00|5142.3|5137.3|5150.5|5145.5|5153.8|5148.8|5141.4|5136.4|0
1600651500000|2020-09-21 01:25:00|5150.6|5145.6|5151.6|5146.6|5153.7|5148.7|5149.1|5144.1|0
1600651800000|2020-09-21 01:30:00|5151.9|5146.9|5150.2|5145.2|5155.3|5150.3|5149.6|5144.6|0
1600652100000|2020-09-21 01:35:00|5150.3|5145.3|5147.5|5142.5|5151.7|5146.7|5147|5142|0
1600652400000|2020-09-21 01:40:00|5147.7|5142.7|5146.5|5141.5|5149.8|5144.8|5145.2|5140.2|0
1600652700000|2020-09-21 01:45:00|5146.1|5141.1|5143.7|5138.7|5147.5|5142.5|5143.7|5138.7|0
1600653000000|2020-09-21 01:50:00|5143.8|5138.8|5138|5133|5143.8|5138.8|5133.3|5128.3|0
1600653300000|2020-09-21 01:55:00|5138.1|5133.1|5126.3|5121.3|5138.6|5133.6|5122.9|5117.9|0
1600653600000|2020-09-21 02:00:00|5126.8|5121.8|5131.2|5126.2|5132|5127|5125.1|5120.1|0
1600653900000|2020-09-21 02:05:00|5131.1|5126.1|5134.2|5129.2|5134.7|5129.7|5129.5|5124.5|0
1600654200000|2020-09-21 02:10:00|5134.4|5129.4|5131.4|5126.4|5137.3|5132.3|5130.2|5125.2|0
1600654500000|2020-09-21 02:15:00|5131.3|5126.3|5133.1|5128.1|5137|5132|5130.7|5125.7|0
1600654800000|2020-09-21 02:20:00|5132.9|5127.9|5131.5|5126.5|5136.1|5131.1|5128.7|5123.7|0
1600655100000|2020-09-21 02:25:00|5131.4|5126.4|5133.4|5128.4|5133.6|5128.6|5127.3|5122.3|0
1600655400000|2020-09-21 02:30:00|5133.3|5128.3|5138.5|5133.5|5140.8|5135.8|5132.6|5127.6|0
1600655700000|2020-09-21 02:35:00|5138.7|5133.7|5137.6|5132.6|5141|5136|5136.2|5131.2|0
1600656000000|2020-09-21 02:40:00|5137.4|5132.4|5138.8|5133.8|5139.6|5134.6|5133.9|5128.9|0
1600656300000|2020-09-21 02:45:00|5138.7|5133.7|5136.2|5131.2|5141.1|5136.1|5133.4|5128.4|0
1600656600000|2020-09-21 02:50:00|5136.1|5131.1|5140.8|5135.8|5141|5136|5135.7|5130.7|0
1600656900000|2020-09-21 02:55:00|5140.6|5135.6|5131.4|5126.4|5140.6|5135.6|5131.1|5126.1|0
1600657200000|2020-09-21 03:00:00|5131.3|5126.3|5123.8|5118.8|5133.2|5128.2|5120|5115|0
1600657500000|2020-09-21 03:05:00|5123.3|5118.3|5124.4|5119.4|5125.6|5120.6|5123.1|5118.1|0
1600657800000|2020-09-21 03:10:00|5124.3|5119.3|5127|5122|5127.8|5122.8|5123.6|5118.6|0
1600658100000|2020-09-21 03:15:00|5126.8|5121.8|5114.3|5109.3|5127.2|5122.2|5114.2|5109.2|0
1600658400000|2020-09-21 03:20:00|5114.4|5109.4|5119.8|5114.8|5121.8|5116.8|5114.4|5109.4|0
1600658700000|2020-09-21 03:25:00|5120|5115|5115.9|5110.9|5120.5|5115.5|5115.9|5110.9|0
1600659000000|2020-09-21 03:30:00|5116|5111|5118.6|5113.6|5119.3|5114.3|5112.5|5107.5|0
1600659300000|2020-09-21 03:35:00|5118.9|5113.9|5118.9|5113.9|5121.5|5116.5|5117.6|5112.6|0
1600659600000|2020-09-21 03:40:00|5118.8|5113.8|5113.2|5108.2|5118.8|5113.8|5113.2|5108.2|0
1600659900000|2020-09-21 03:45:00|5113.3|5108.3|5114|5109|5119|5114|5113.1|5108.1|0
1600660200000|2020-09-21 03:50:00|5113.8|5108.8|5117.9|5112.9|5118.8|5113.8|5111.4|5106.4|0
1600660500000|2020-09-21 03:55:00|5117.6|5112.6|5117.5|5112.5|5120|5115|5115.7|5110.7|0
1600660800000|2020-09-21 04:00:00|5117.9|5112.9|5116.9|5111.9|5120|5115|5116.5|5111.5|0
1600661100000|2020-09-21 04:05:00|5117|5112|5119.3|5114.3|5119.9|5114.9|5114.6|5109.6|0
1600661400000|2020-09-21 04:10:00|5119.2|5114.2|5117.6|5112.6|5119.8|5114.8|5116.8|5111.8|0
1600661700000|2020-09-21 04:15:00|5117.5|5112.5|5116.8|5111.8|5119.2|5114.2|5115.9|5110.9|0
1600662000000|2020-09-21 04:20:00|5117|5112|5116.8|5111.8|5117.9|5112.9|5115.9|5110.9|0
1600662300000|2020-09-21 04:25:00|5116.7|5111.7|5115.2|5110.2|5116.8|5111.8|5112.7|5107.7|0
1600662600000|2020-09-21 04:30:00|5115.3|5110.3|5116.8|5111.8|5117.1|5112.1|5114|5109|0
1600662900000|2020-09-21 04:35:00|5116.9|5111.9|5117.3|5112.3|5118.1|5113.1|5114.7|5109.7|0
1600663200000|2020-09-21 04:40:00|5117.2|5112.2|5116.6|5111.6|5118.4|5113.4|5115|5110|0
1600663500000|2020-09-21 04:45:00|5116.4|5111.4|5112.6|5107.6|5117.5|5112.5|5112.2|5107.2|0
1600663800000|2020-09-21 04:50:00|5112.7|5107.7|5106.8|5101.8|5113.8|5108.8|5105.9|5100.9|0
1600664100000|2020-09-21 04:55:00|5107|5102|5105.9|5100.9|5108.2|5103.2|5104.4|5099.4|0
1600664400000|2020-09-21 05:00:00|5105.8|5100.8|5107.6|5102.6|5109.8|5104.8|5104.5|5099.5|0
1600664700000|2020-09-21 05:05:00|5107.7|5102.7|5110.8|5105.8|5111.2|5106.2|5106.6|5101.6|0
1600665000000|2020-09-21 05:10:00|5110.6|5105.6|5108.8|5103.8|5111|5106|5108.1|5103.1|0
1600665300000|2020-09-21 05:15:00|5108.9|5103.9|5106.8|5101.8|5110.7|5105.7|5106.4|5101.4|0
1600665600000|2020-09-21 05:20:00|5106.7|5101.7|5099.4|5094.4|5109.3|5104.3|5097.8|5092.8|0
1600665900000|2020-09-21 05:25:00|5099.3|5094.3|5098.2|5093.2|5100.6|5095.6|5098|5093|0
1600666200000|2020-09-21 05:30:00|5097.8|5092.8|5085.8|5080.8|5099.2|5094.2|5085.3|5080.3|0
1600666500000|2020-09-21 05:35:00|5085.5|5080.5|5084.7|5079.7|5089.4|5084.4|5080.8|5075.8|0
1600666800000|2020-09-21 05:40:00|5084.8|5079.8|5090|5085|5091.6|5086.6|5084.2|5079.2|0
1600667100000|2020-09-21 05:45:00|5090.1|5085.1|5094.2|5089.2|5094.2|5089.2|5090.1|5085.1|0
1600667400000|2020-09-21 05:50:00|5094.1|5089.1|5095.8|5090.8|5096.5|5091.5|5093.1|5088.1|0
1600667700000|2020-09-21 05:55:00|5095.7|5090.7|5097.2|5092.2|5099.5|5094.5|5093.6|5088.6|0
1600668000000|2020-09-21 06:00:00|5096.9|5091.9|5096.6|5091.6|5100|5095|5094.6|5089.6|0
1600668300000|2020-09-21 06:05:00|5096.7|5091.7|5100.1|5095.1|5101.1|5096.1|5092.5|5087.5|0
1600668600000|2020-09-21 06:10:00|5099.9|5094.9|5105.9|5100.9|5107.5|5102.5|5099.9|5094.9|0
1600668900000|2020-09-21 06:15:00|5105.5|5100.5|5102.2|5097.2|5108.1|5103.1|5100.8|5095.8|0
1600669200000|2020-09-21 06:20:00|5102.5|5097.5|5096.9|5091.9|5103.3|5098.3|5096.3|5091.3|0
1600669500000|2020-09-21 06:25:00|5097.1|5092.1|5101.9|5096.9|5103.4|5098.4|5093.6|5088.6|0
1600669800000|2020-09-21 06:30:00|5101.8|5096.8|5103.8|5098.8|5105.9|5100.9|5101.3|5096.3|0
1600670100000|2020-09-21 06:35:00|5103.4|5098.4|5105.6|5100.6|5105.7|5100.7|5100.5|5095.5|0
1600670400000|2020-09-21 06:40:00|5105.7|5100.7|5105|5100|5107.2|5102.2|5103.2|5098.2|0
1600670700000|2020-09-21 06:45:00|5105.1|5100.1|5107.7|5102.7|5108.7|5103.7|5104.4|5099.4|0
1600671000000|2020-09-21 06:50:00|5107.5|5102.5|5111.3|5106.3|5114.1|5109.1|5107|5102|0
1600671300000|2020-09-21 06:55:00|5111.6|5106.6|5112.7|5107.7|5113.2|5108.2|5109.8|5104.8|0
1600671600000|2020-09-21 07:00:00|5113|5108|5120.1|5115.1|5125.4|5120.4|5112.5|5107.5|0
1600671900000|2020-09-21 07:05:00|5120.2|5115.2|5114.6|5109.6|5121.7|5116.7|5114.5|5109.5|0
1600672200000|2020-09-21 07:10:00|5115|5110|5101.3|5096.3|5116.3|5111.3|5098.2|5093.2|0
1600672500000|2020-09-21 07:15:00|5101|5096|5090.6|5085.6|5101.1|5096.1|5089.2|5084.2|0
1600672800000|2020-09-21 07:20:00|5091.2|5086.2|5077.1|5072.1|5091.7|5086.7|5076.4|5071.4|0
1600673100000|2020-09-21 07:25:00|5077|5072|5083.2|5078.2|5083.2|5078.2|5070.3|5065.3|0
1600673400000|2020-09-21 07:30:00|5083.3|5078.3|5073.3|5068.3|5085.2|5080.2|5070.5|5065.5|0
1600673700000|2020-09-21 07:35:00|5073.2|5068.2|5071.6|5066.6|5079.1|5074.1|5071|5066|0
1600674000000|2020-09-21 07:40:00|5071.5|5066.5|5089|5084|5089.8|5084.8|5070.2|5065.2|0
1600674300000|2020-09-21 07:45:00|5089.1|5084.1|5087.4|5082.4|5094.9|5089.9|5084.1|5079.1|0
1600674600000|2020-09-21 07:50:00|5087.3|5082.3|5074|5069|5087.8|5082.8|5068.6|5063.6|0
1600674900000|2020-09-21 07:55:00|5074.5|5069.5|5081.9|5076.9|5082.8|5077.8|5074.5|5069.5|0
1600675200000|2020-09-21 08:00:00|5082.2|5077.2|5085.6|5082.6|5088.7|5085.7|5070.5|5067.5|0
1600675500000|2020-09-21 08:05:00|5085.7|5082.7|5091.7|5088.7|5092.7|5089.7|5081.4|5078.4|0
1600675800000|2020-09-21 08:10:00|5091.4|5088.4|5081.6|5078.6|5096|5093|5080.6|5077.6|0
1600676100000|2020-09-21 08:15:00|5081.9|5078.9|5075.3|5072.3|5083|5080|5074.5|5071.5|0
1600676400000|2020-09-21 08:20:00|5075.4|5072.4|5061.6|5058.6|5075.4|5072.4|5059.8|5056.8|0
1600676700000|2020-09-21 08:25:00|5061.9|5058.9|5068.5|5065.5|5068.9|5065.9|5055.6|5052.6|0
1600677000000|2020-09-21 08:30:00|5068.7|5065.7|5060.3|5057.3|5070.8|5067.8|5057.6|5054.6|0
1600677300000|2020-09-21 08:35:00|5061.1|5058.1|5060.3|5057.3|5064.6|5061.6|5059.8|5056.8|0
1600677600000|2020-09-21 08:40:00|5060.2|5057.2|5050.3|5047.3|5060.8|5057.8|5048.1|5045.1|0
1600677900000|2020-09-21 08:45:00|5050.7|5047.7|5032|5029|5050.9|5047.9|5029.6|5026.6|0
1600678200000|2020-09-21 08:50:00|5032.1|5029.1|5030.7|5027.7|5032.1|5029.1|5021.5|5018.5|0
1600678500000|2020-09-21 08:55:00|5030.8|5027.8|5031.1|5028.1|5032.3|5029.3|5026.4|5023.4|0
1600678800000|2020-09-21 09:00:00|5031.4|5028.4|5033.3|5030.3|5036.4|5033.4|5030.7|5027.7|0
1600679100000|2020-09-21 09:05:00|5033.1|5030.1|5039.7|5036.7|5041.4|5038.4|5032.8|5029.8|0
1600679400000|2020-09-21 09:10:00|5040.2|5037.2|5050.4|5047.4|5055.9|5052.9|5039.9|5036.9|0
1600679700000|2020-09-21 09:15:00|5051.1|5048.1|5057.9|5054.9|5058.2|5055.2|5050.8|5047.8|0
1600680000000|2020-09-21 09:20:00|5057.8|5054.8|5061.9|5058.9|5061.9|5058.9|5051.4|5048.4|0
1600680300000|2020-09-21 09:25:00|5062.1|5059.1|5048.5|5045.5|5063.7|5060.7|5043.3|5040.3|0
1600680600000|2020-09-21 09:30:00|5048.3|5045.3|5041.7|5038.7|5052.3|5049.3|5041.7|5038.7|0
1600680900000|2020-09-21 09:35:00|5040.6|5037.6|5040.6|5037.6|5047.4|5044.4|5040.2|5037.2|0
1600681200000|2020-09-21 09:40:00|5041.7|5038.7|5037.1|5034.1|5043.3|5040.3|5034.1|5031.1|0
1600681500000|2020-09-21 09:45:00|5036.4|5033.4|5037.2|5034.2|5037.6|5034.6|5030.1|5027.1|0
1600681800000|2020-09-21 09:50:00|5037.1|5034.1|5043.2|5040.2|5045.1|5042.1|5032.6|5029.6|0
1600682100000|2020-09-21 09:55:00|5043.1|5040.1|5035.4|5032.4|5043.8|5040.8|5035.1|5032.1|0
1600682400000|2020-09-21 10:00:00|5035.6|5032.6|5034.8|5031.8|5037.4|5034.4|5033.5|5030.5|0
1600682700000|2020-09-21 10:05:00|5034.9|5031.9|5039.8|5036.8|5040.6|5037.6|5034.4|5031.4|0
1600683000000|2020-09-21 10:10:00|5039.2|5036.2|5030.7|5027.7|5043.2|5040.2|5030.3|5027.3|0
1600683300000|2020-09-21 10:15:00|5030.8|5027.8|5031.4|5028.4|5035|5032|5030|5027|0
1600683600000|2020-09-21 10:20:00|5032|5029|5049.2|5046.2|5049.4|5046.4|5031.8|5028.8|0
1600683900000|2020-09-21 10:25:00|5049|5046|5044.4|5041.4|5049.9|5046.9|5044.1|5041.1|0
1600684200000|2020-09-21 10:30:00|5044.2|5041.2|5051.3|5048.3|5054.9|5051.9|5043.9|5040.9|0
1600684500000|2020-09-21 10:35:00|5051.5|5048.5|5054|5051|5054.4|5051.4|5049.2|5046.2|0
1600684800000|2020-09-21 10:40:00|5053.9|5050.9|5051.3|5048.3|5053.9|5050.9|5047.5|5044.5|0
1600685100000|2020-09-21 10:45:00|5051|5048|5049.9|5046.9|5052|5049|5049.5|5046.5|0
1600685400000|2020-09-21 10:50:00|5049.7|5046.7|5050.1|5047.1|5050.3|5047.3|5046.1|5043.1|0
1600685700000|2020-09-21 10:55:00|5049.8|5046.8|5054.8|5051.8|5055.4|5052.4|5048.6|5045.6|0
1600686000000|2020-09-21 11:00:00|5059|5056|5057.5|5054.5|5067.9|5064.9|5056.2|5053.2|0
1600686300000|2020-09-21 11:05:00|5057.6|5054.6|5054.5|5051.5|5058.3|5055.3|5051.9|5048.9|0
1600686600000|2020-09-21 11:10:00|5054.4|5051.4|5063.5|5060.5|5067.9|5064.9|5054.4|5051.4|0
1600686900000|2020-09-21 11:15:00|5063.9|5060.9|5066.7|5063.7|5069.8|5066.8|5063.8|5060.8|0
1600687200000|2020-09-21 11:20:00|5066.9|5063.9|5053|5050|5067.4|5064.4|5052.8|5049.8|0
1600687500000|2020-09-21 11:25:00|5053.1|5050.1|5048.7|5045.7|5054.2|5051.2|5048.3|5045.3|0
1600687800000|2020-09-21 11:30:00|5048.6|5045.6|5055.5|5052.5|5055.6|5052.6|5048.5|5045.5|0
1600688100000|2020-09-21 11:35:00|5055.6|5052.6|5056|5053|5057.3|5054.3|5050.4|5047.4|0
1600688400000|2020-09-21 11:40:00|5055.8|5052.8|5071.2|5068.2|5071.5|5068.5|5054.8|5051.8|0
1600688700000|2020-09-21 11:45:00|5071.4|5068.4|5077.9|5074.9|5077.9|5074.9|5071.2|5068.2|0
1600689000000|2020-09-21 11:50:00|5077.7|5074.7|5074|5071|5078.4|5075.4|5072.8|5069.8|0
1600689300000|2020-09-21 11:55:00|5074.1|5071.1|5081.5|5078.5|5082.1|5079.1|5074.1|5071.1|0
1600689600000|2020-09-21 12:00:00|5081|5078|5069.1|5066.1|5081|5078|5069.1|5066.1|0
1600689900000|2020-09-21 12:05:00|5069|5066|5056.2|5053.2|5069|5066|5055.5|5052.5|0
1600690200000|2020-09-21 12:10:00|5056|5053|5060.1|5057.1|5061.7|5058.7|5055.6|5052.6|0
1600690500000|2020-09-21 12:15:00|5059.9|5056.9|5065.8|5062.8|5068.5|5065.5|5056.3|5053.3|0
1600690800000|2020-09-21 12:20:00|5065.7|5062.7|5062.1|5059.1|5067.3|5064.3|5061.6|5058.6|0
1600691100000|2020-09-21 12:25:00|5062.5|5059.5|5059.9|5056.9|5068.1|5065.1|5059.9|5056.9|0
1600691400000|2020-09-21 12:30:00|5059.8|5056.8|5056.4|5053.4|5061.5|5058.5|5056|5053|0
1600691700000|2020-09-21 12:35:00|5056.7|5053.7|5057.5|5054.5|5059.5|5056.5|5055.7|5052.7|0
1600692000000|2020-09-21 12:40:00|5057.2|5054.2|5050.2|5047.2|5057.9|5054.9|5049.1|5046.1|0
1600692300000|2020-09-21 12:45:00|5050|5047|5052.6|5049.6|5052.8|5049.8|5049.2|5046.2|0
1600692600000|2020-09-21 12:50:00|5052.5|5049.5|5061.2|5058.2|5061.2|5058.2|5052.5|5049.5|0
1600692900000|2020-09-21 12:55:00|5061.1|5058.1|5064|5061|5064.7|5061.7|5060.2|5057.2|0
1600693200000|2020-09-21 13:00:00|5063.9|5060.9|5062.1|5059.1|5064.1|5061.1|5055.1|5052.1|0
1600693500000|2020-09-21 13:05:00|5062.6|5059.6|5054.5|5051.5|5062.6|5059.6|5054.5|5051.5|0
1600693800000|2020-09-21 13:10:00|5054.4|5051.4|5061.5|5058.5|5062|5059|5052.9|5049.9|0
1600694100000|2020-09-21 13:15:00|5061.6|5058.6|5064|5061|5064.5|5061.5|5061|5058|0
1600694400000|2020-09-21 13:20:00|5063.8|5060.8|5062.4|5059.4|5065.9|5062.9|5062.3|5059.3|0
1600694700000|2020-09-21 13:25:00|5062.5|5059.5|5072.7|5069.7|5074.8|5071.8|5059|5056|0
1600695000000|2020-09-21 13:30:00|5072.8|5069.8|5088.6|5086.8|5106.2|5104.4|5055.8|5054|33
1600695300000|2020-09-21 13:35:00|5089.4|5087.6|5063.4|5061.6|5099.7|5097.9|5062|5060.2|0
1600695600000|2020-09-21 13:40:00|5063.3|5061.5|5090.1|5088.3|5090.2|5088.4|5048.4|5046.6|0
1600695900000|2020-09-21 13:45:00|5090.2|5088.4|5118.6|5116.8|5123.1|5121.3|5082.3|5080.5|0
1600696200000|2020-09-21 13:50:00|5119.1|5117.3|5115.6|5113.8|5126.2|5124.4|5105.9|5104.1|0
1600696500000|2020-09-21 13:55:00|5114.6|5112.8|5092.6|5090.8|5114.6|5112.8|5084.1|5082.3|0
1600696800000|2020-09-21 14:00:00|5092.8|5091|5077.3|5075.5|5107.6|5105.8|5068.9|5067.1|0
1600697100000|2020-09-21 14:05:00|5076.8|5075|5079.2|5077.4|5084|5082.2|5061.2|5059.4|0
1600697400000|2020-09-21 14:10:00|5079.3|5077.5|5085|5083.2|5096.7|5094.9|5077.5|5075.7|0
1600697700000|2020-09-21 14:15:00|5084.1|5082.3|5081.2|5079.4|5094.6|5092.8|5076.5|5074.7|0
1600698000000|2020-09-21 14:20:00|5081.1|5079.3|5063.5|5061.7|5090.1|5088.3|5055.5|5053.7|0
1600698300000|2020-09-21 14:25:00|5063|5061.2|5020.4|5018.6|5063.4|5061.6|5017.5|5015.7|0
1600698600000|2020-09-21 14:30:00|5020|5018.2|5016.7|5014.9|5030.9|5029.1|4986|4984.2|0
1600698900000|2020-09-21 14:35:00|5017|5015.2|4968.1|4966.3|5019.6|5017.8|4967.7|4965.9|0
1600699200000|2020-09-21 14:40:00|4967.2|4965.4|4986.6|4984.8|5001.9|5000.1|4965.3|4963.5|0
1600699500000|2020-09-21 14:45:00|4986.8|4985|5013|5011.2|5014.1|5012.3|4984.6|4982.8|0
1600699800000|2020-09-21 14:50:00|5013.1|5011.3|5017.9|5016.1|5022|5020.2|4991.6|4989.8|0
1600700100000|2020-09-21 14:55:00|5017.2|5015.4|5015.1|5013.3|5024.1|5022.3|5007.6|5005.8|0
1600700400000|2020-09-21 15:00:00|5015.2|5013.4|5038.6|5036.8|5045.5|5043.7|5013.4|5011.6|0
1600700700000|2020-09-21 15:05:00|5038.5|5036.7|5057.4|5055.6|5063.9|5062.1|5037.7|5035.9|0
1600701000000|2020-09-21 15:10:00|5056.9|5055.1|5037.8|5036|5058.3|5056.5|5036.8|5035|0
1600701300000|2020-09-21 15:15:00|5037.7|5035.9|5029.6|5027.8|5039.4|5037.6|5022|5020.2|0
1600701600000|2020-09-21 15:20:00|5031.2|5029.4|5030|5028.2|5046.8|5045|5028.8|5027|0
1600701900000|2020-09-21 15:25:00|5028.7|5026.9|5044.3|5042.5|5048.1|5046.3|5018.9|5017.1|0
1600702200000|2020-09-21 15:30:00|5044|5042.2|5033.5|5031.7|5055.8|5054|5031|5029.2|0
1600702500000|2020-09-21 15:35:00|5033.6|5031.8|5040.8|5039|5051.9|5050.1|5029|5027.2|0
1600702800000|2020-09-21 15:40:00|5041.7|5039.9|5042.3|5040.5|5055.5|5053.7|5035|5033.2|0
1600703100000|2020-09-21 15:45:00|5040.5|5038.7|5059|5057.2|5062.1|5060.3|5040.5|5038.7|0
1600703400000|2020-09-21 15:50:00|5059.9|5058.1|5074.4|5072.6|5075.5|5073.7|5059.7|5057.9|0
1600703700000|2020-09-21 15:55:00|5073.8|5072|5078.2|5076.4|5080.4|5078.6|5067.7|5065.9|0
1600704000000|2020-09-21 16:00:00|5078.4|5076.6|5093.6|5091.8|5093.6|5091.8|5078.4|5076.6|0
1600704300000|2020-09-21 16:05:00|5094.6|5092.8|5096.5|5094.7|5105.4|5103.6|5091|5089.2|0
1600704600000|2020-09-21 16:10:00|5096.6|5094.8|5086|5084.2|5098.6|5096.8|5084|5082.2|0
1600704900000|2020-09-21 16:15:00|5086.3|5084.5|5094.9|5093.1|5098.3|5096.5|5084.7|5082.9|0
1600705200000|2020-09-21 16:20:00|5095.9|5094.1|5095.2|5093.4|5102.8|5101|5081.7|5079.9|0
1600705500000|2020-09-21 16:25:00|5095|5093.2|5109|5107.2|5111.3|5109.5|5093.2|5091.4|0
1600705800000|2020-09-21 16:30:00|5109.3|5107.5|5105.5|5103.7|5113.3|5111.5|5100.1|5098.3|0
1600706100000|2020-09-21 16:35:00|5105.8|5104|5109.3|5107.5|5116.6|5114.8|5105.8|5104|0
1600706400000|2020-09-21 16:40:00|5109.7|5107.9|5104.8|5103|5118.1|5116.3|5102.6|5100.8|0
1600706700000|2020-09-21 16:45:00|5103.8|5102|5100.7|5098.9|5108.9|5107.1|5092.7|5090.9|0
1600707000000|2020-09-21 16:50:00|5100.3|5098.5|5108.5|5106.7|5109|5107.2|5095.1|5093.3|0
1600707300000|2020-09-21 16:55:00|5108.7|5106.9|5102.5|5100.7|5114.6|5112.8|5095.5|5093.7|0
1600707600000|2020-09-21 17:00:00|5102.4|5100.6|5095.2|5093.4|5108.2|5106.4|5093|5091.2|0
1600707900000|2020-09-21 17:05:00|5096.2|5094.4|5099.3|5097.5|5101.6|5099.8|5087.4|5085.6|0
1600708200000|2020-09-21 17:10:00|5098.9|5097.1|5109.9|5108.1|5110|5108.2|5092.1|5090.3|0
1600708500000|2020-09-21 17:15:00|5109.7|5107.9|5114.4|5112.6|5120.6|5118.8|5108.5|5106.7|0
1600708800000|2020-09-21 17:20:00|5114.1|5112.3|5127.1|5125.3|5128.4|5126.6|5112.9|5111.1|0
1600709100000|2020-09-21 17:25:00|5126.8|5125|5124.4|5122.6|5128.6|5126.8|5119.8|5118|0
1600709400000|2020-09-21 17:30:00|5124.3|5122.5|5130.7|5128.9|5136.1|5134.3|5122.3|5120.5|0
1600709700000|2020-09-21 17:35:00|5130.8|5129|5136|5134.2|5139.9|5138.1|5130.1|5128.3|0
1600710000000|2020-09-21 17:40:00|5136.1|5134.3|5121|5119.2|5136.1|5134.3|5121|5119.2|0
1600710300000|2020-09-21 17:45:00|5120.6|5118.8|5112.8|5111|5121|5119.2|5108.9|5107.1|0
1600710600000|2020-09-21 17:50:00|5112.7|5110.9|5104.7|5102.9|5117.3|5115.5|5104.7|5102.9|0
1600710900000|2020-09-21 17:55:00|5104.6|5102.8|5109|5107.2|5112.5|5110.7|5097.7|5095.9|0
1600711200000|2020-09-21 18:00:00|5108.9|5107.1|5120.2|5118.4|5120.6|5118.8|5108.2|5106.4|0
1600711500000|2020-09-21 18:05:00|5120|5118.2|5102.6|5100.8|5120|5118.2|5098.8|5097|0
1600711800000|2020-09-21 18:10:00|5102.9|5101.1|5098.4|5096.6|5106.9|5105.1|5091.6|5089.8|0
1600712100000|2020-09-21 18:15:00|5099|5097.2|5090.8|5089|5103.3|5101.5|5083.5|5081.7|0
1600712400000|2020-09-21 18:20:00|5091.4|5089.6|5096.2|5094.4|5101.8|5100|5089.7|5087.9|0
1600712700000|2020-09-21 18:25:00|5096.3|5094.5|5101.6|5099.8|5106|5104.2|5092.5|5090.7|0
1600713000000|2020-09-21 18:30:00|5101|5099.2|5088.8|5087|5101.1|5099.3|5082|5080.2|0
1600713300000|2020-09-21 18:35:00|5088.9|5087.1|5086.1|5084.3|5089.5|5087.7|5082.6|5080.8|0
1600713600000|2020-09-21 18:40:00|5086.2|5084.4|5071.8|5070|5086.5|5084.7|5068.7|5066.9|0
1600713900000|2020-09-21 18:45:00|5072.2|5070.4|5072.6|5070.8|5077.7|5075.9|5068.7|5066.9|0
1600714200000|2020-09-21 18:50:00|5073.2|5071.4|5098.4|5096.6|5098.4|5096.6|5073|5071.2|0
1600714500000|2020-09-21 18:55:00|5098.5|5096.7|5105.5|5103.7|5110.4|5108.6|5098|5096.2|0
1600714800000|2020-09-21 19:00:00|5105.3|5103.5|5117.4|5115.6|5120.1|5118.3|5103.1|5101.3|0
1600715100000|2020-09-21 19:05:00|5118.1|5116.3|5117.7|5115.9|5118.9|5117.1|5112.1|5110.3|0
1600715400000|2020-09-21 19:10:00|5117.4|5115.6|5111.8|5110|5121.7|5119.9|5110.9|5109.1|0
1600715700000|2020-09-21 19:15:00|5113.5|5111.7|5126.1|5124.3|5130.9|5129.1|5113.3|5111.5|0
1600716000000|2020-09-21 19:20:00|5126.3|5124.5|5137.9|5136.1|5139.2|5137.4|5120.3|5118.5|0
1600716300000|2020-09-21 19:25:00|5138.1|5136.3|5128.5|5126.7|5138.1|5136.3|5124|5122.2|0
1600716600000|2020-09-21 19:30:00|5128.6|5126.8|5127.9|5126.1|5139.7|5137.9|5118.4|5116.6|0
1600716900000|2020-09-21 19:35:00|5127.6|5125.8|5137.9|5136.1|5143.7|5141.9|5127.4|5125.6|0
1600717200000|2020-09-21 19:40:00|5139.6|5137.8|5142.6|5140.8|5145.5|5143.7|5131.2|5129.4|0
1600717500000|2020-09-21 19:45:00|5143.9|5142.1|5145|5143.2|5151.2|5149.4|5142.2|5140.4|0
1600717800000|2020-09-21 19:50:00|5143.4|5141.6|5163.3|5161.5|5166.2|5164.4|5143.3|5141.5|0
1600718100000|2020-09-21 19:55:00|5163.4|5161.6|5171.2|5169.4|5171.2|5169.4|5161.3|5159.5|0
1600718400000|2020-09-21 20:00:00|5171.8|5168.8|5186.2|5183.2|5186.9|5183.9|5166.2|5163.2|0
1600718700000|2020-09-21 20:05:00|5185.5|5182.5|5182.6|5179.6|5185.7|5182.7|5180.8|5177.8|0
1600719000000|2020-09-21 20:10:00|5182.4|5179.4|5184.5|5181.5|5184.5|5181.5|5181.7|5178.7|0
1600719300000|2020-09-21 20:15:00|5184.4|5181.4|5186.1|5183.1|5188.1|5185.1|5184.3|5181.3|0
1600719600000|2020-09-21 20:20:00|5186.2|5183.2|5185.3|5182.3|5188.9|5185.9|5185.1|5182.1|0
1600719900000|2020-09-21 20:25:00|5185.2|5182.2|5181|5178|5186.1|5183.1|5179.8|5176.8|0
1600720200000|2020-09-21 20:30:00|5181.3|5178.3|5188.4|5185.4|5188.6|5185.6|5181.1|5178.1|0
1600720500000|2020-09-21 20:35:00|5188.6|5185.6|5189.1|5186.1|5191|5188|5187.9|5184.9|0
1600720800000|2020-09-21 20:40:00|5189.4|5186.4|5187.7|5184.7|5189.5|5186.5|5187.7|5184.7|0
1600721100000|2020-09-21 20:45:00|5187.5|5184.5|5190.3|5187.3|5190.5|5187.5|5187.4|5184.4|0
1600721400000|2020-09-21 20:50:00|5190.4|5187.4|5191.6|5188.6|5191.9|5188.9|5189.8|5186.8|0
1600721700000|2020-09-21 20:55:00|5191.7|5188.7|5153.7|5150.7|5191.7|5188.7|5150.1|5147.1|0
1600722000000|2020-09-21 21:00:00|5153.3|5150.3|5143.8|5140.8|5166.5|5163.5|5136|5133|0
1600722300000|2020-09-21 21:05:00|5143.7|5140.7|5156.2|5153.2|5156.9|5153.9|5143|5140|0
1600722600000|2020-09-21 21:10:00|5156.3|5153.3|5132.9|5129.9|5156.6|5153.6|5132.9|5129.9|0
1600722900000|2020-09-21 21:15:00|5133.2|5130.2|5143.2|5140.2|5143.3|5140.3|5129.7|5126.7|0
1600723200000|2020-09-21 21:20:00|5142.4|5139.4|5141.1|5138.1|5146.5|5143.5|5136.9|5133.9|0
1600723500000|2020-09-21 21:25:00|5141.2|5138.2|5139.3|5136.3|5143.3|5140.3|5135.1|5132.1|0
1600723800000|2020-09-21 21:30:00|5139.8|5136.8|5117.1|5114.1|5141.5|5138.5|5114|5111|0
1600724100000|2020-09-21 21:35:00|5117|5114|5108.2|5105.2|5117|5114|5095.3|5092.3|0
1600724400000|2020-09-21 21:40:00|5108.1|5105.1|5122.2|5119.2|5127.1|5124.1|5103.5|5100.5|0
1600724700000|2020-09-21 21:45:00|5122.1|5119.1|5126.7|5123.7|5129|5126|5115.6|5112.6|0
1600725000000|2020-09-21 21:50:00|5126|5123|5129.2|5126.2|5131.9|5128.9|5122.4|5119.4|0
1600725300000|2020-09-21 21:55:00|5129.1|5126.1|5127.2|5124.2|5131.4|5128.4|5126.9|5123.9|0
1600725600000|2020-09-21 22:00:00|5127.6|5124.6|5123.4|5120.4|5129.4|5126.4|5120.7|5117.7|0
1600725900000|2020-09-21 22:05:00|5122.6|5119.6|5127.8|5124.8|5128.2|5125.2|5122.5|5119.5|0
1600726200000|2020-09-21 22:10:00|5127.9|5124.9|5126.5|5123.5|5129.6|5126.6|5125.9|5122.9|0
1600726500000|2020-09-21 22:15:00|5126.4|5123.4|5123.6|5120.6|5127|5124|5119.5|5116.5|0
1600726800000|2020-09-21 22:20:00|5123.4|5120.4|5128.9|5125.9|5128.9|5125.9|5123.3|5120.3|0
1600727100000|2020-09-21 22:25:00|5128.7|5125.7|5134.6|5131.6|5134.9|5131.9|5128.5|5125.5|0
1600727400000|2020-09-21 22:30:00|5133.6|5130.6|5129.5|5126.5|5133.6|5130.6|5128.3|5125.3|0
1600727700000|2020-09-21 22:35:00|5129.7|5126.7|5131.2|5128.2|5131.7|5128.7|5128.3|5125.3|0
1600728000000|2020-09-21 22:40:00|5131.1|5128.1|5132.3|5129.3|5133.9|5130.9|5131.1|5128.1|0
1600728300000|2020-09-21 22:45:00|5132.4|5129.4|5131.9|5128.9|5133.7|5130.7|5130.1|5127.1|0
1600728600000|2020-09-21 22:50:00|5131.7|5128.7|5134.5|5131.5|5134.7|5131.7|5131.7|5128.7|0
1600728900000|2020-09-21 22:55:00|5134.4|5131.4|5133.8|5130.8|5135|5132|5132.1|5129.1|0
1600729200000|2020-09-21 23:00:00|5133.9|5130.9|5134.4|5131.4|5136.3|5133.3|5131.9|5128.9|0
1600729500000|2020-09-21 23:05:00|5134|5131|5132.3|5129.3|5134.7|5131.7|5131.9|5128.9|0
1600729800000|2020-09-21 23:10:00|5132.4|5129.4|5130.9|5127.9|5133|5130|5130.3|5127.3|0
1600730100000|2020-09-21 23:15:00|5131|5128|5133.4|5130.4|5133.9|5130.9|5130.7|5127.7|0
1600730400000|2020-09-21 23:20:00|5133.5|5130.5|5133.6|5130.6|5134.4|5131.4|5133|5130|0
1600730700000|2020-09-21 23:25:00|5133.7|5130.7|5132.8|5129.8|5133.7|5130.7|5130.3|5127.3|0
1600731000000|2020-09-21 23:30:00|5132.9|5129.9|5131.1|5128.1|5134|5131|5130.4|5127.4|0
1600731300000|2020-09-21 23:35:00|5131.2|5128.2|5136.1|5133.1|5136.3|5133.3|5131.1|5128.1|0
1600731600000|2020-09-21 23:40:00|5136.2|5133.2|5132.7|5129.7|5136.7|5133.7|5132.7|5129.7|0
1600731900000|2020-09-21 23:45:00|5132.8|5129.8|5134|5131|5136.5|5133.5|5132|5129|0
1600732200000|2020-09-21 23:50:00|5133.9|5130.9|5134.2|5131.2|5134.6|5131.6|5131.8|5128.8|0
1600732500000|2020-09-21 23:55:00|5134.3|5131.3|5140.8|5135.8|5140.8|5137.7|5133.5|5130.5|0
1600732800000|2020-09-22 00:00:00|5140.7|5135.7|5145.7|5140.7|5147.3|5142.3|5137.9|5132.9|0
1600733100000|2020-09-22 00:05:00|5145.5|5140.5|5155.9|5150.9|5156.5|5151.5|5144.8|5139.8|0
1600733400000|2020-09-22 00:10:00|5155.8|5150.8|5154.7|5149.7|5156.6|5151.6|5153|5148|0
1600733700000|2020-09-22 00:15:00|5154.6|5149.6|5153.4|5148.4|5155.6|5150.6|5151.9|5146.9|0
1600734000000|2020-09-22 00:20:00|5153.3|5148.3|5152|5147|5153.3|5148.3|5150|5145|0
1600734300000|2020-09-22 00:25:00|5151.8|5146.8|5154.2|5149.2|5154.9|5149.9|5151.4|5146.4|0
1600734600000|2020-09-22 00:30:00|5154.3|5149.3|5148.3|5143.3|5155.4|5150.4|5147.9|5142.9|0
1600734900000|2020-09-22 00:35:00|5148|5143|5146.7|5141.7|5149|5144|5143.2|5138.2|0
1600735200000|2020-09-22 00:40:00|5146.8|5141.8|5144.2|5139.2|5147.1|5142.1|5143.3|5138.3|0
1600735500000|2020-09-22 00:45:00|5144.4|5139.4|5144.5|5139.5|5145.9|5140.9|5141.6|5136.6|0
1600735800000|2020-09-22 00:50:00|5144.6|5139.6|5147.9|5142.9|5149.1|5144.1|5143.5|5138.5|0
1600736100000|2020-09-22 00:55:00|5148.1|5143.1|5146.8|5141.8|5149.9|5144.9|5145.6|5140.6|0
1600736400000|2020-09-22 01:00:00|5146.9|5141.9|5145.5|5140.5|5148|5143|5140|5135|0
1600736700000|2020-09-22 01:05:00|5145.6|5140.6|5141.5|5136.5|5145.7|5140.7|5140.9|5135.9|0
1600737000000|2020-09-22 01:10:00|5141.4|5136.4|5137.8|5132.8|5143.7|5138.7|5137.4|5132.4|0
1600737300000|2020-09-22 01:15:00|5137.9|5132.9|5124.8|5119.8|5137.9|5132.9|5121.8|5116.8|0
1600737600000|2020-09-22 01:20:00|5124.7|5119.7|5116.4|5111.4|5124.7|5119.7|5114.8|5109.8|0
1600737900000|2020-09-22 01:25:00|5117|5112|5120.3|5115.3|5123|5118|5115.5|5110.5|0
1600738200000|2020-09-22 01:30:00|5119.3|5114.3|5123.8|5118.8|5124.9|5119.9|5114.7|5109.7|0
1600738500000|2020-09-22 01:35:00|5123.9|5118.9|5130.4|5125.4|5131.7|5126.7|5123.5|5118.5|0
1600738800000|2020-09-22 01:40:00|5130.3|5125.3|5124.4|5119.4|5130.3|5125.3|5122.2|5117.2|0
1600739100000|2020-09-22 01:45:00|5124.6|5119.6|5121.7|5116.7|5124.7|5119.7|5117.8|5112.8|0
1600739400000|2020-09-22 01:50:00|5121.4|5116.4|5118.6|5113.6|5122.8|5117.8|5115.9|5110.9|0
1600739700000|2020-09-22 01:55:00|5118.4|5113.4|5118.7|5113.7|5121.3|5116.3|5117.4|5112.4|0
1600740000000|2020-09-22 02:00:00|5118.8|5113.8|5122.1|5117.1|5123.2|5118.2|5117|5112|0
1600740300000|2020-09-22 02:05:00|5121.8|5116.8|5125|5120|5126.1|5121.1|5120.5|5115.5|0
1600740600000|2020-09-22 02:10:00|5125.2|5120.2|5110.6|5105.6|5125.9|5120.9|5110.4|5105.4|0
1600740900000|2020-09-22 02:15:00|5110.9|5105.9|5107.5|5102.5|5112.6|5107.6|5107.1|5102.1|0
1600741200000|2020-09-22 02:20:00|5107.6|5102.6|5109.8|5104.8|5110.2|5105.2|5107.1|5102.1|0
1600741500000|2020-09-22 02:25:00|5109.7|5104.7|5109.6|5104.6|5113.2|5108.2|5109|5104|0
1600741800000|2020-09-22 02:30:00|5109.5|5104.5|5114.2|5109.2|5115.1|5110.1|5109.2|5104.2|0
1600742100000|2020-09-22 02:35:00|5114.4|5109.4|5112.3|5107.3|5114.5|5109.5|5110.2|5105.2|0
1600742400000|2020-09-22 02:40:00|5112.6|5107.6|5116.7|5111.7|5117.4|5112.4|5109.4|5104.4|0
1600742700000|2020-09-22 02:45:00|5116.6|5111.6|5115.1|5110.1|5116.9|5111.9|5113.7|5108.7|0
1600743000000|2020-09-22 02:50:00|5115.4|5110.4|5107.2|5102.2|5117|5112|5106.9|5101.9|0
1600743300000|2020-09-22 02:55:00|5107.6|5102.6|5115.4|5110.4|5115.5|5110.5|5107.2|5102.2|0
1600743600000|2020-09-22 03:00:00|5115.1|5110.1|5115|5110|5117|5112|5111.1|5106.1|0
1600743900000|2020-09-22 03:05:00|5115.2|5110.2|5122.2|5117.2|5123|5118|5115.2|5110.2|0
1600744200000|2020-09-22 03:10:00|5121.8|5116.8|5122.5|5117.5|5123.1|5118.1|5119.2|5114.2|0
1600744500000|2020-09-22 03:15:00|5122.6|5117.6|5125.9|5120.9|5127.3|5122.3|5121.8|5116.8|0
1600744800000|2020-09-22 03:20:00|5126.1|5121.1|5126.1|5121.1|5127.9|5122.9|5125|5120|0
1600745100000|2020-09-22 03:25:00|5126.2|5121.2|5125.5|5120.5|5127.1|5122.1|5124.1|5119.1|0
1600745400000|2020-09-22 03:30:00|5125.6|5120.6|5121.6|5116.6|5125.9|5120.9|5120.8|5115.8|0
1600745700000|2020-09-22 03:35:00|5121.4|5116.4|5127.2|5122.2|5127.7|5122.7|5121.4|5116.4|0
1600746000000|2020-09-22 03:40:00|5127.4|5122.4|5124.1|5119.1|5128.3|5123.3|5123.2|5118.2|0
1600746300000|2020-09-22 03:45:00|5123.9|5118.9|5121.9|5116.9|5124.8|5119.8|5119.1|5114.1|0
1600746600000|2020-09-22 03:50:00|5121.8|5116.8|5119.8|5114.8|5122.5|5117.5|5118.9|5113.9|0
1600746900000|2020-09-22 03:55:00|5119.9|5114.9|5118.3|5113.3|5122.3|5117.3|5117.9|5112.9|0
1600747200000|2020-09-22 04:00:00|5118.2|5113.2|5114.1|5109.1|5118.6|5113.6|5110.8|5105.8|0
1600747500000|2020-09-22 04:05:00|5114.2|5109.2|5115.5|5110.5|5117.6|5112.6|5114.1|5109.1|0
1600747800000|2020-09-22 04:10:00|5115.6|5110.6|5117.3|5112.3|5119.5|5114.5|5112.8|5107.8|0
1600748100000|2020-09-22 04:15:00|5117.2|5112.2|5117.6|5112.6|5118.4|5113.4|5113.5|5108.5|0
1600748400000|2020-09-22 04:20:00|5117.7|5112.7|5116.3|5111.3|5118.8|5113.8|5112.9|5107.9|0
1600748700000|2020-09-22 04:25:00|5116.7|5111.7|5114.4|5109.4|5117.6|5112.6|5112.5|5107.5|0
1600749000000|2020-09-22 04:30:00|5114.3|5109.3|5119.8|5114.8|5120.3|5115.3|5114.2|5109.2|0
1600749300000|2020-09-22 04:35:00|5119.9|5114.9|5119|5114|5121.5|5116.5|5118.7|5113.7|0
1600749600000|2020-09-22 04:40:00|5118.8|5113.8|5121.5|5116.5|5121.9|5116.9|5117.3|5112.3|0
1600749900000|2020-09-22 04:45:00|5121.4|5116.4|5121.4|5116.4|5121.6|5116.6|5119.6|5114.6|0
1600750200000|2020-09-22 04:50:00|5121.2|5116.2|5123.5|5118.5|5123.9|5118.9|5117.1|5112.1|0
1600750500000|2020-09-22 04:55:00|5123.1|5118.1|5122.7|5117.7|5123.1|5118.1|5119.6|5114.6|0
1600750800000|2020-09-22 05:00:00|5122.4|5117.4|5116.2|5111.2|5123.1|5118.1|5113.5|5108.5|0
1600751100000|2020-09-22 05:05:00|5116.4|5111.4|5114.4|5109.4|5116.8|5111.8|5113.7|5108.7|0
1600751400000|2020-09-22 05:10:00|5114.3|5109.3|5116.1|5111.1|5116.8|5111.8|5113|5108|0
1600751700000|2020-09-22 05:15:00|5115.9|5110.9|5112.2|5107.2|5115.9|5110.9|5110|5105|0
1600752000000|2020-09-22 05:20:00|5112.3|5107.3|5111.3|5106.3|5114.2|5109.2|5108.1|5103.1|0
1600752300000|2020-09-22 05:25:00|5111.2|5106.2|5111.8|5106.8|5113.4|5108.4|5108.6|5103.6|0
1600752600000|2020-09-22 05:30:00|5111.6|5106.6|5111.4|5106.4|5113.2|5108.2|5109.7|5104.7|0
1600752900000|2020-09-22 05:35:00|5111.7|5106.7|5106|5101|5111.7|5106.7|5104.7|5099.7|0
1600753200000|2020-09-22 05:40:00|5106.1|5101.1|5101.5|5096.5|5108.6|5103.6|5100.3|5095.3|0
1600753500000|2020-09-22 05:45:00|5101.7|5096.7|5097.2|5092.2|5102.7|5097.7|5096.9|5091.9|0
1600753800000|2020-09-22 05:50:00|5097.3|5092.3|5101.4|5096.4|5102.7|5097.7|5097|5092|0
1600754100000|2020-09-22 05:55:00|5101.3|5096.3|5099.9|5094.9|5102.1|5097.1|5097.5|5092.5|0
1600754400000|2020-09-22 06:00:00|5100.1|5095.1|5110|5105|5113.2|5108.2|5100.1|5095.1|0
1600754700000|2020-09-22 06:05:00|5109.8|5104.8|5106.2|5101.2|5111.2|5106.2|5106.2|5101.2|0
1600755000000|2020-09-22 06:10:00|5105.6|5100.6|5109.3|5104.3|5111.5|5106.5|5103.3|5098.3|0
1600755300000|2020-09-22 06:15:00|5109.9|5104.9|5100.6|5095.6|5111.8|5106.8|5099.6|5094.6|0
1600755600000|2020-09-22 06:20:00|5100.7|5095.7|5096|5091|5100.8|5095.8|5093.7|5088.7|0
1600755900000|2020-09-22 06:25:00|5096.4|5091.4|5102.5|5097.5|5108.6|5103.6|5095.5|5090.5|0
1600756200000|2020-09-22 06:30:00|5102.4|5097.4|5104|5099|5106.4|5101.4|5096.4|5091.4|0
1600756500000|2020-09-22 06:35:00|5104.1|5099.1|5101.4|5096.4|5107.7|5102.7|5099.5|5094.5|0
1600756800000|2020-09-22 06:40:00|5101.5|5096.5|5104|5099|5106.1|5101.1|5099.1|5094.1|0
1600757100000|2020-09-22 06:45:00|5104.5|5099.5|5105.3|5100.3|5107.2|5102.2|5102.3|5097.3|0
1600757400000|2020-09-22 06:50:00|5105.4|5100.4|5102.4|5097.4|5106.2|5101.2|5099.5|5094.5|0
1600757700000|2020-09-22 06:55:00|5102.1|5097.1|5110.3|5105.3|5111.7|5106.7|5101.2|5096.2|0
1600758000000|2020-09-22 07:00:00|5110.2|5105.2|5113.4|5108.4|5115.5|5110.5|5107.2|5102.2|0
1600758300000|2020-09-22 07:05:00|5113.7|5108.7|5108.7|5103.7|5114.7|5109.7|5107.7|5102.7|0
1600758600000|2020-09-22 07:10:00|5109|5104|5100|5095|5110|5105|5095.8|5090.8|0
1600758900000|2020-09-22 07:15:00|5099.6|5094.6|5096.4|5091.4|5104.3|5099.3|5091.1|5086.1|0
1600759200000|2020-09-22 07:20:00|5096.6|5091.6|5103|5098|5105.8|5100.8|5095.1|5090.1|0
1600759500000|2020-09-22 07:25:00|5102.8|5097.8|5102.1|5097.1|5104.9|5099.9|5098.1|5093.1|0
1600759800000|2020-09-22 07:30:00|5102.3|5097.3|5101.5|5096.5|5109.4|5104.4|5099.2|5094.2|0
1600760100000|2020-09-22 07:35:00|5100.3|5095.3|5104.3|5099.3|5106.8|5101.8|5098.4|5093.4|0
1600760400000|2020-09-22 07:40:00|5104.2|5099.2|5102.1|5097.1|5107.9|5102.9|5100.7|5095.7|0
1600760700000|2020-09-22 07:45:00|5102|5097|5107.8|5102.8|5109.1|5104.1|5102|5097|0
1600761000000|2020-09-22 07:50:00|5107.7|5102.7|5112.5|5107.5|5113.9|5108.9|5107.7|5102.7|0
1600761300000|2020-09-22 07:55:00|5112.1|5107.1|5118.2|5113.2|5121.7|5116.7|5112|5107|0
1600761600000|2020-09-22 08:00:00|5118.5|5113.5|5140.4|5137.4|5143|5140|5118.3|5113.3|0
1600761900000|2020-09-22 08:05:00|5140.5|5137.5|5139.2|5136.2|5143.9|5140.9|5135.2|5132.2|0
1600762200000|2020-09-22 08:10:00|5140|5137|5140.2|5137.2|5140.6|5137.6|5132|5129|0
1600762500000|2020-09-22 08:15:00|5140.3|5137.3|5143|5140|5146|5143|5140|5137|0
1600762800000|2020-09-22 08:20:00|5143.3|5140.3|5137.7|5134.7|5145|5142|5137.7|5134.7|0
1600763100000|2020-09-22 08:25:00|5137.5|5134.5|5139.8|5136.8|5140.4|5137.4|5137.2|5134.2|0
1600763400000|2020-09-22 08:30:00|5139.7|5136.7|5144.3|5141.3|5144.4|5141.4|5139.4|5136.4|0
1600763700000|2020-09-22 08:35:00|5144.2|5141.2|5143.1|5140.1|5146.9|5143.9|5141|5138|0
1600764000000|2020-09-22 08:40:00|5143.9|5140.9|5144.1|5141.1|5145.1|5142.1|5139.6|5136.6|0
1600764300000|2020-09-22 08:45:00|5144.2|5141.2|5144.9|5141.9|5147.4|5144.4|5144.2|5141.2|0
1600764600000|2020-09-22 08:50:00|5145|5142|5139.5|5136.5|5145.1|5142.1|5134.1|5131.1|0
1600764900000|2020-09-22 08:55:00|5139.7|5136.7|5145.3|5142.3|5145.7|5142.7|5139.5|5136.5|0
1600765200000|2020-09-22 09:00:00|5145.2|5142.2|5146.6|5143.6|5147.8|5144.8|5142.8|5139.8|0
1600765500000|2020-09-22 09:05:00|5146.7|5143.7|5153.4|5150.4|5153.4|5150.4|5146.4|5143.4|0
1600765800000|2020-09-22 09:10:00|5153.7|5150.7|5161.1|5158.1|5161.1|5158.1|5153.7|5150.7|0
1600766100000|2020-09-22 09:15:00|5161.2|5158.2|5167.9|5164.9|5168|5165|5161.2|5158.2|0
1600766400000|2020-09-22 09:20:00|5167.7|5164.7|5169.7|5166.7|5170.3|5167.3|5162.8|5159.8|0
1600766700000|2020-09-22 09:25:00|5169.8|5166.8|5177.1|5174.1|5177.2|5174.2|5168.8|5165.8|0
1600767000000|2020-09-22 09:30:00|5176.9|5173.9|5170.1|5167.1|5176.9|5173.9|5170|5167|0
1600767300000|2020-09-22 09:35:00|5169.9|5166.9|5168.1|5165.1|5170.7|5167.7|5166.6|5163.6|0
1600767600000|2020-09-22 09:40:00|5168|5165|5174.9|5171.9|5175.4|5172.4|5162.4|5159.4|0
1600767900000|2020-09-22 09:45:00|5174.7|5171.7|5176.3|5173.3|5176.7|5173.7|5171.6|5168.6|0
1600768200000|2020-09-22 09:50:00|5176.5|5173.5|5169.9|5166.9|5176.9|5173.9|5167.7|5164.7|0
1600768500000|2020-09-22 09:55:00|5169|5166|5168.3|5165.3|5170|5167|5166.3|5163.3|0
1600768800000|2020-09-22 10:00:00|5168.4|5165.4|5166.4|5163.4|5168.4|5165.4|5160.7|5157.7|0
1600769100000|2020-09-22 10:05:00|5166|5163|5162.5|5159.5|5171|5168|5162.5|5159.5|0
1600769400000|2020-09-22 10:10:00|5163|5160|5157.2|5154.2|5163.1|5160.1|5157|5154|0
1600769700000|2020-09-22 10:15:00|5159.2|5156.2|5160.3|5157.3|5161.3|5158.3|5155.6|5152.6|0
1600770000000|2020-09-22 10:20:00|5160.4|5157.4|5169.2|5166.2|5169.8|5166.8|5157.9|5154.9|0
1600770300000|2020-09-22 10:25:00|5169.3|5166.3|5179.8|5176.8|5179.8|5176.8|5168.7|5165.7|0
1600770600000|2020-09-22 10:30:00|5180|5177|5182.1|5179.1|5184|5181|5179.8|5176.8|0
1600770900000|2020-09-22 10:35:00|5182|5179|5179.9|5176.9|5184.9|5181.9|5179.9|5176.9|0
1600771200000|2020-09-22 10:40:00|5180.1|5177.1|5176.6|5173.6|5180.3|5177.3|5176.6|5173.6|0
1600771500000|2020-09-22 10:45:00|5176.9|5173.9|5174.3|5171.3|5176.9|5173.9|5174.2|5171.2|0
1600771800000|2020-09-22 10:50:00|5174.4|5171.4|5172|5169|5174.4|5171.4|5170.6|5167.6|0
1600772100000|2020-09-22 10:55:00|5171.9|5168.9|5172.6|5169.6|5173.5|5170.5|5170.7|5167.7|0
1600772400000|2020-09-22 11:00:00|5170.2|5167.2|5171|5168|5173.4|5170.4|5164.3|5161.3|0
1600772700000|2020-09-22 11:05:00|5170.9|5167.9|5167.8|5164.8|5172.8|5169.8|5167.8|5164.8|0
1600773000000|2020-09-22 11:10:00|5167.7|5164.7|5168|5165|5169.7|5166.7|5164.2|5161.2|0
1600773300000|2020-09-22 11:15:00|5168.6|5165.6|5169.6|5166.6|5171.6|5168.6|5168.5|5165.5|0
1600773600000|2020-09-22 11:20:00|5169.5|5166.5|5167.9|5164.9|5170.4|5167.4|5164.4|5161.4|0
1600773900000|2020-09-22 11:25:00|5167.6|5164.6|5167.7|5164.7|5170.6|5167.6|5166.2|5163.2|0
1600774200000|2020-09-22 11:30:00|5167.6|5164.6|5162.8|5159.8|5168.2|5165.2|5162.8|5159.8|0
1600774500000|2020-09-22 11:35:00|5163|5160|5163|5160|5164|5161|5160.3|5157.3|0
1600774800000|2020-09-22 11:40:00|5163.2|5160.2|5163.9|5160.9|5164.7|5161.7|5159.5|5156.5|0
1600775100000|2020-09-22 11:45:00|5163.6|5160.6|5158.9|5155.9|5167.2|5164.2|5157|5154|0
1600775400000|2020-09-22 11:50:00|5159|5156|5150.4|5147.4|5160|5157|5149.2|5146.2|0
1600775700000|2020-09-22 11:55:00|5150.3|5147.3|5140.9|5137.9|5151.7|5148.7|5139.1|5136.1|0
1600776000000|2020-09-22 12:00:00|5142|5139|5150|5147|5151.6|5148.6|5140.7|5137.7|0
1600776300000|2020-09-22 12:05:00|5150.5|5147.5|5153.3|5150.3|5153.3|5150.3|5146.4|5143.4|0
1600776600000|2020-09-22 12:10:00|5153.4|5150.4|5151.7|5148.7|5155.1|5152.1|5151|5148|0
1600776900000|2020-09-22 12:15:00|5151.4|5148.4|5150.3|5147.3|5152.6|5149.6|5149.3|5146.3|0
1600777200000|2020-09-22 12:20:00|5150.5|5147.5|5153.1|5150.1|5153.9|5150.9|5149.7|5146.7|0
1600777500000|2020-09-22 12:25:00|5153|5150|5157.8|5154.8|5160.3|5157.3|5153|5150|0
1600777800000|2020-09-22 12:30:00|5157.7|5154.7|5161|5158|5161|5158|5156|5153|0
1600778100000|2020-09-22 12:35:00|5160.9|5157.9|5167.5|5164.5|5168.3|5165.3|5160.7|5157.7|0
1600778400000|2020-09-22 12:40:00|5167.4|5164.4|5170.7|5167.7|5171.6|5168.6|5167|5164|0
1600778700000|2020-09-22 12:45:00|5170.6|5167.6|5168|5165|5171|5168|5166.7|5163.7|0
1600779000000|2020-09-22 12:50:00|5167.9|5164.9|5164.7|5161.7|5168.3|5165.3|5163.6|5160.6|0
1600779300000|2020-09-22 12:55:00|5164.6|5161.6|5161.5|5158.5|5167.1|5164.1|5160.8|5157.8|0
1600779600000|2020-09-22 13:00:00|5161.4|5158.4|5170.8|5167.8|5170.9|5167.9|5159.5|5156.5|0
1600779900000|2020-09-22 13:05:00|5170.2|5167.2|5175.7|5172.7|5176.2|5173.2|5168.1|5165.1|0
1600780200000|2020-09-22 13:10:00|5175.6|5172.6|5177.2|5174.2|5179.5|5176.5|5175.4|5172.4|0
1600780500000|2020-09-22 13:15:00|5177|5174|5178.2|5175.2|5179.1|5176.1|5174.3|5171.3|0
1600780800000|2020-09-22 13:20:00|5178.5|5175.5|5184|5181|5184|5181|5177.6|5174.6|0
1600781100000|2020-09-22 13:25:00|5184.3|5181.3|5178.5|5175.5|5184.3|5181.3|5177.2|5174.2|0
1600781400000|2020-09-22 13:30:00|5176.6|5173.6|5168|5166.2|5182|5180.2|5151.5|5149.7|22
1600781700000|2020-09-22 13:35:00|5170.5|5168.7|5147.9|5146.1|5172.3|5170.5|5145|5143.2|0
1600782000000|2020-09-22 13:40:00|5149.7|5147.9|5132.6|5130.8|5157.3|5155.5|5128.6|5126.8|0
1600782300000|2020-09-22 13:45:00|5132.4|5130.6|5125.3|5123.5|5136.9|5135.1|5117.6|5115.8|0
1600782600000|2020-09-22 13:50:00|5125.7|5123.9|5131.7|5129.9|5136.8|5135|5117.2|5115.4|0
1600782900000|2020-09-22 13:55:00|5132.2|5130.4|5156.5|5154.7|5156.9|5155.1|5129.1|5127.3|0
1600783200000|2020-09-22 14:00:00|5156.9|5155.1|5159.4|5157.6|5162.3|5160.5|5145.4|5143.6|0
1600783500000|2020-09-22 14:05:00|5158.7|5156.9|5145|5143.2|5158.7|5156.9|5133.8|5132|0
1600783800000|2020-09-22 14:10:00|5145.1|5143.3|5162.9|5161.1|5167.1|5165.3|5144.6|5142.8|0
1600784100000|2020-09-22 14:15:00|5162.7|5160.9|5145.9|5144.1|5165.1|5163.3|5140|5138.2|0
1600784400000|2020-09-22 14:20:00|5146.7|5144.9|5133.3|5131.5|5151.4|5149.6|5131.4|5129.6|0
1600784700000|2020-09-22 14:25:00|5133.9|5132.1|5147.1|5145.3|5149|5147.2|5133.9|5132.1|0
1600785000000|2020-09-22 14:30:00|5147|5145.2|5144.2|5142.4|5154.9|5153.1|5135.8|5134|0
1600785300000|2020-09-22 14:35:00|5144.8|5143|5140.6|5138.8|5157.1|5155.3|5139.8|5138|0
1600785600000|2020-09-22 14:40:00|5140.4|5138.6|5127.3|5125.5|5148.6|5146.8|5127.3|5125.5|0
1600785900000|2020-09-22 14:45:00|5127.4|5125.6|5116.8|5115|5131.5|5129.7|5116.1|5114.3|0
1600786200000|2020-09-22 14:50:00|5117.2|5115.4|5126.8|5125|5132.7|5130.9|5115.3|5113.5|0
1600786500000|2020-09-22 14:55:00|5127.2|5125.4|5097.7|5095.9|5127.2|5125.4|5097.7|5095.9|0
1600786800000|2020-09-22 15:00:00|5097.9|5096.1|5089.4|5087.6|5110.7|5108.9|5085.1|5083.3|0
1600787100000|2020-09-22 15:05:00|5090.5|5088.7|5098.6|5096.8|5101.4|5099.6|5084.1|5082.3|0
1600787400000|2020-09-22 15:10:00|5098.7|5096.9|5117.2|5115.4|5120|5118.2|5098.7|5096.9|0
1600787700000|2020-09-22 15:15:00|5115.3|5113.5|5126.3|5124.5|5127.6|5125.8|5115.3|5113.5|0
1600788000000|2020-09-22 15:20:00|5126.4|5124.6|5132.1|5130.3|5134|5132.2|5116.4|5114.6|0
1600788300000|2020-09-22 15:25:00|5132|5130.2|5123|5121.2|5133.2|5131.4|5119.3|5117.5|0
1600788600000|2020-09-22 15:30:00|5123.5|5121.7|5111.5|5109.7|5128.4|5126.6|5111.1|5109.3|0
1600788900000|2020-09-22 15:35:00|5111.8|5110|5126.3|5124.5|5128.7|5126.9|5111.5|5109.7|0
1600789200000|2020-09-22 15:40:00|5126.4|5124.6|5133.8|5132|5140.5|5138.7|5125.7|5123.9|0
1600789500000|2020-09-22 15:45:00|5133.7|5131.9|5137.8|5136|5140.7|5138.9|5130.7|5128.9|0
1600789800000|2020-09-22 15:50:00|5139.1|5137.3|5130.5|5128.7|5140.7|5138.9|5128.4|5126.6|0
1600790100000|2020-09-22 15:55:00|5131.8|5130|5141.2|5139.4|5141.9|5140.1|5128.4|5126.6|0
1600790400000|2020-09-22 16:00:00|5140.4|5138.6|5148.5|5146.7|5148.5|5146.7|5139.3|5137.5|0
1600790700000|2020-09-22 16:05:00|5148.1|5146.3|5150.3|5148.5|5151.7|5149.9|5147.2|5145.4|0
1600791000000|2020-09-22 16:10:00|5150.7|5148.9|5158.1|5156.3|5160.4|5158.6|5150.1|5148.3|0
1600791300000|2020-09-22 16:15:00|5157.6|5155.8|5150.1|5148.3|5158.6|5156.8|5150|5148.2|0
1600791600000|2020-09-22 16:20:00|5150|5148.2|5155.1|5153.3|5158.9|5157.1|5146.1|5144.3|0
1600791900000|2020-09-22 16:25:00|5155.2|5153.4|5157.9|5156.1|5158.6|5156.8|5149.2|5147.4|0
1600792200000|2020-09-22 16:30:00|5157.8|5156|5152.7|5150.9|5161.9|5160.1|5152.7|5150.9|0
1600792500000|2020-09-22 16:35:00|5152.6|5150.8|5155.9|5154.1|5163.4|5161.6|5151.6|5149.8|0
1600792800000|2020-09-22 16:40:00|5156|5154.2|5154.2|5152.4|5156.9|5155.1|5149|5147.2|0
1600793100000|2020-09-22 16:45:00|5154.3|5152.5|5140.6|5138.8|5155.1|5153.3|5136.2|5134.4|0
1600793400000|2020-09-22 16:50:00|5140.8|5139|5144.1|5142.3|5144.5|5142.7|5136.8|5135|0
1600793700000|2020-09-22 16:55:00|5144.6|5142.8|5146.5|5144.7|5147.1|5145.3|5138.5|5136.7|0
1600794000000|2020-09-22 17:00:00|5146.4|5144.6|5154.6|5152.8|5157|5155.2|5144.6|5142.8|0
1600794300000|2020-09-22 17:05:00|5154.4|5152.6|5158.5|5156.7|5158.5|5156.7|5147.8|5146|0
1600794600000|2020-09-22 17:10:00|5158.4|5156.6|5164.8|5163|5167.1|5165.3|5156.7|5154.9|0
1600794900000|2020-09-22 17:15:00|5164.9|5163.1|5173.6|5171.8|5173.6|5171.8|5162|5160.2|0
1600795200000|2020-09-22 17:20:00|5173.7|5171.9|5177.2|5175.4|5178.8|5177|5168.9|5167.1|0
1600795500000|2020-09-22 17:25:00|5177.4|5175.6|5179.3|5177.5|5182.4|5180.6|5171.7|5169.9|0
1600795800000|2020-09-22 17:30:00|5178.6|5176.8|5165.4|5163.6|5179|5177.2|5165.4|5163.6|0
1600796100000|2020-09-22 17:35:00|5165.6|5163.8|5169.2|5167.4|5172.3|5170.5|5162.3|5160.5|0
1600796400000|2020-09-22 17:40:00|5169.4|5167.6|5175.4|5173.6|5176.7|5174.9|5167.3|5165.5|0
1600796700000|2020-09-22 17:45:00|5175.2|5173.4|5181.2|5179.4|5181.9|5180.1|5170.1|5168.3|0
1600797000000|2020-09-22 17:50:00|5181.3|5179.5|5185.3|5183.5|5188.8|5187|5180.4|5178.6|0
1600797300000|2020-09-22 17:55:00|5185|5183.2|5187.5|5185.7|5188.3|5186.5|5181.1|5179.3|0
1600797600000|2020-09-22 18:00:00|5188.9|5187.1|5194.4|5192.6|5196|5194.2|5188.9|5187.1|0
1600797900000|2020-09-22 18:05:00|5194.3|5192.5|5193.7|5191.9|5197.3|5195.5|5189.6|5187.8|0
1600798200000|2020-09-22 18:10:00|5193.9|5192.1|5201.3|5199.5|5202.3|5200.5|5190.8|5189|0
1600798500000|2020-09-22 18:15:00|5202.4|5200.6|5203.3|5201.5|5205.7|5203.9|5197.9|5196.1|0
1600798800000|2020-09-22 18:20:00|5202.3|5200.5|5187.5|5185.7|5202.3|5200.5|5185.4|5183.6|0
1600799100000|2020-09-22 18:25:00|5188|5186.2|5191.9|5190.1|5191.9|5190.1|5184.2|5182.4|0
1600799400000|2020-09-22 18:30:00|5192.2|5190.4|5177.6|5175.8|5193|5191.2|5177.3|5175.5|0
1600799700000|2020-09-22 18:35:00|5177.5|5175.7|5184.8|5183|5186.2|5184.4|5173.7|5171.9|0
1600800000000|2020-09-22 18:40:00|5184.9|5183.1|5187.6|5185.8|5192.5|5190.7|5181.8|5180|0
1600800300000|2020-09-22 18:45:00|5187.5|5185.7|5184.8|5183|5187.6|5185.8|5181.2|5179.4|0
1600800600000|2020-09-22 18:50:00|5184.6|5182.8|5179.7|5177.9|5188.8|5187|5179.2|5177.4|0
1600800900000|2020-09-22 18:55:00|5179.4|5177.6|5180.3|5178.5|5189.6|5187.8|5177.2|5175.4|0
1600801200000|2020-09-22 19:00:00|5180.6|5178.8|5184.4|5182.6|5188.4|5186.6|5174.8|5173|0
1600801500000|2020-09-22 19:05:00|5185.2|5183.4|5194.2|5192.4|5196.8|5195|5184.2|5182.4|0
1600801800000|2020-09-22 19:10:00|5194.1|5192.3|5186|5184.2|5195.5|5193.7|5185.7|5183.9|0
1600802100000|2020-09-22 19:15:00|5185.8|5184|5187.3|5185.5|5188.1|5186.3|5179.3|5177.5|0
1600802400000|2020-09-22 19:20:00|5186.8|5185|5193.6|5191.8|5195.3|5193.5|5185.8|5184|0
1600802700000|2020-09-22 19:25:00|5193.9|5192.1|5198.7|5196.9|5201.7|5199.9|5193.9|5192.1|0
1600803000000|2020-09-22 19:30:00|5198.4|5196.6|5198.8|5197|5199.4|5197.6|5187.1|5185.3|0
1600803300000|2020-09-22 19:35:00|5198.6|5196.8|5206.9|5205.1|5207.9|5206.1|5196.8|5195|0
1600803600000|2020-09-22 19:40:00|5206.5|5204.7|5215.1|5213.3|5218.5|5216.7|5205.6|5203.8|0
1600803900000|2020-09-22 19:45:00|5215.2|5213.4|5213.2|5211.4|5223.2|5221.4|5211.6|5209.8|0
1600804200000|2020-09-22 19:50:00|5210.6|5208.8|5214.1|5212.3|5216.4|5214.6|5205.8|5204|0
1600804500000|2020-09-22 19:55:00|5214|5212.2|5209.3|5207.5|5219.1|5217.3|5208.3|5206.5|0
1600804800000|2020-09-22 20:00:00|5209.9|5206.9|5201.7|5198.7|5210.1|5207.1|5201.7|5198.7|0
1600805100000|2020-09-22 20:05:00|5201.6|5198.6|5200.2|5197.2|5201.8|5198.8|5195|5192|0
1600805400000|2020-09-22 20:10:00|5200.4|5197.4|5204.1|5201.1|5206.8|5203.8|5200.3|5197.3|0
1600805700000|2020-09-22 20:15:00|5204.2|5201.2|5207.8|5204.8|5208|5205|5203.1|5200.1|0
1600806000000|2020-09-22 20:20:00|5207.9|5204.9|5209.9|5206.9|5212.5|5209.5|5207.9|5204.9|0
1600806300000|2020-09-22 20:25:00|5210|5207|5222.9|5219.9|5223.1|5220.1|5209.5|5206.5|0
1600806600000|2020-09-22 20:30:00|5222.8|5219.8|5213.6|5210.6|5223.9|5220.9|5209.2|5206.2|0
1600806900000|2020-09-22 20:35:00|5213.5|5210.5|5212|5209|5216.4|5213.4|5210.9|5207.9|0
1600807200000|2020-09-22 20:40:00|5211.4|5208.4|5218.8|5215.8|5219.5|5216.5|5203.1|5200.1|0
1600807500000|2020-09-22 20:45:00|5218.9|5215.9|5216.9|5213.9|5220.5|5217.5|5214.4|5211.4|0
1600807800000|2020-09-22 20:50:00|5216.7|5213.7|5211.5|5208.5|5217.1|5214.1|5211.5|5208.5|0
1600808100000|2020-09-22 20:55:00|5211.6|5208.6|5213|5210|5214.2|5211.2|5207.3|5204.3|0
1600808400000|2020-09-22 21:00:00|5212.9|5209.9|5212.5|5209.5|5213.8|5210.8|5210.2|5207.2|0
1600808700000|2020-09-22 21:05:00|5212.6|5209.6|5218.4|5215.4|5219.4|5216.4|5211.6|5208.6|0
1600809000000|2020-09-22 21:10:00|5217.8|5214.8|5216.7|5213.7|5217.9|5214.9|5213.8|5210.8|0
1600809300000|2020-09-22 21:15:00|5216.3|5213.3|5227|5224|5227.2|5224.2|5214.8|5211.8|0
1600809600000|2020-09-22 21:20:00|5227.2|5224.2|5223.8|5220.8|5228.1|5225.1|5219.4|5216.4|0
1600809900000|2020-09-22 21:25:00|5224.1|5221.1|5216.5|5213.5|5225.2|5222.2|5212.1|5209.1|0
1600810200000|2020-09-22 21:30:00|5216.2|5213.2|5222.2|5219.2|5223.3|5220.3|5216.2|5213.2|0
1600810500000|2020-09-22 21:35:00|5222.3|5219.3|5224.6|5221.6|5226.9|5223.9|5221.8|5218.8|0
1600810800000|2020-09-22 21:40:00|5224.7|5221.7|5227.4|5224.4|5232.6|5229.6|5223|5220|0
1600811100000|2020-09-22 21:45:00|5227.5|5224.5|5238.9|5235.9|5245.6|5242.6|5227.3|5224.3|0
1600811400000|2020-09-22 21:50:00|5239.5|5236.5|5240.5|5237.5|5250.4|5247.4|5236.8|5233.8|0
1600811700000|2020-09-22 21:55:00|5240.6|5237.6|5222|5219|5242.1|5239.1|5215.8|5212.8|0
1600812000000|2020-09-22 22:00:00|5222.1|5219.1|5203.7|5200.7|5225.7|5222.7|5203.2|5200.2|0
1600812300000|2020-09-22 22:05:00|5202.6|5199.6|5210.2|5207.2|5216|5213|5201.8|5198.8|0
1600812600000|2020-09-22 22:10:00|5210.1|5207.1|5205.6|5202.6|5214|5211|5202.8|5199.8|0
1600812900000|2020-09-22 22:15:00|5205.7|5202.7|5174.8|5171.8|5209.2|5206.2|5173.1|5170.1|0
1600813200000|2020-09-22 22:20:00|5175|5172|5188.7|5185.7|5192.1|5189.1|5174.7|5171.7|0
1600813500000|2020-09-22 22:25:00|5188.8|5185.8|5191.9|5188.9|5195.8|5192.8|5184.6|5181.6|0
1600813800000|2020-09-22 22:30:00|5191.8|5188.8|5199.7|5196.7|5199.7|5196.7|5189.4|5186.4|0
1600814100000|2020-09-22 22:35:00|5199.8|5196.8|5204|5201|5204.9|5201.9|5195.4|5192.4|0
1600814400000|2020-09-22 22:40:00|5204.2|5201.2|5147|5144|5204.2|5201.2|5145|5142|0
1600814700000|2020-09-22 22:45:00|5147.5|5144.5|5155|5152|5160.8|5157.8|5132.3|5129.3|0
1600815000000|2020-09-22 22:50:00|5154.9|5151.9|5151.9|5148.9|5158.9|5155.9|5145.9|5142.9|0
1600815300000|2020-09-22 22:55:00|5150.9|5147.9|5151.8|5148.8|5155.6|5152.6|5146|5143|0
1600815600000|2020-09-22 23:00:00|5151.7|5148.7|5142.3|5139.3|5154.6|5151.6|5141.7|5138.7|0
1600815900000|2020-09-22 23:05:00|5142.4|5139.4|5138.7|5135.7|5147.2|5144.2|5138.6|5135.6|0
1600816200000|2020-09-22 23:10:00|5138.6|5135.6|5128.6|5125.6|5138.6|5135.6|5119.5|5116.5|0
1600816500000|2020-09-22 23:15:00|5128.9|5125.9|5120.9|5117.9|5129.2|5126.2|5119.4|5116.4|0
1600816800000|2020-09-22 23:20:00|5121.1|5118.1|5127|5124|5127.3|5124.3|5115.2|5112.2|0
1600817100000|2020-09-22 23:25:00|5127.3|5124.3|5127.5|5124.5|5133.2|5130.2|5126.1|5123.1|0
1600817400000|2020-09-22 23:30:00|5127.6|5124.6|5128.1|5125.1|5130.4|5127.4|5124.1|5121.1|0
1600817700000|2020-09-22 23:35:00|5128|5125|5128.3|5125.3|5130.4|5127.4|5125.5|5122.5|0
1600818000000|2020-09-22 23:40:00|5128.6|5125.6|5125.7|5122.7|5128.6|5125.6|5122.1|5119.1|0
1600818300000|2020-09-22 23:45:00|5125.8|5122.8|5126.7|5123.7|5128.5|5125.5|5123.4|5120.4|0
1600818600000|2020-09-22 23:50:00|5126.8|5123.8|5136.2|5133.2|5136.4|5133.4|5123.1|5120.1|0
1600818900000|2020-09-22 23:55:00|5135.7|5132.7|5138.8|5133.8|5138.8|5135.3|5134.9|5131.9|0
1600819200000|2020-09-23 00:00:00|5139|5134|5137.3|5132.3|5141.7|5136.7|5135.9|5130.9|0
1600819500000|2020-09-23 00:05:00|5137.2|5132.2|5136.3|5131.3|5138.1|5133.1|5132.8|5127.8|0
1600819800000|2020-09-23 00:10:00|5136.4|5131.4|5132|5127|5137.6|5132.6|5131.1|5126.1|0
1600820100000|2020-09-23 00:15:00|5132.2|5127.2|5139.5|5134.5|5140.5|5135.5|5131.9|5126.9|0
1600820400000|2020-09-23 00:20:00|5139.3|5134.3|5136|5131|5140.3|5135.3|5135.5|5130.5|0
1600820700000|2020-09-23 00:25:00|5136.1|5131.1|5134.5|5129.5|5137.1|5132.1|5133.8|5128.8|0
1600821000000|2020-09-23 00:30:00|5134.3|5129.3|5132.3|5127.3|5136.5|5131.5|5130.7|5125.7|0
1600821300000|2020-09-23 00:35:00|5132.4|5127.4|5132.3|5127.3|5133.7|5128.7|5130.7|5125.7|0
1600821600000|2020-09-23 00:40:00|5132.2|5127.2|5137.3|5132.3|5137.3|5132.3|5132.2|5127.2|0
1600821900000|2020-09-23 00:45:00|5137.5|5132.5|5124.5|5119.5|5139.1|5134.1|5123.1|5118.1|0
1600822200000|2020-09-23 00:50:00|5124.4|5119.4|5126.1|5121.1|5127.2|5122.2|5123.6|5118.6|0
1600822500000|2020-09-23 00:55:00|5126.2|5121.2|5121.8|5116.8|5130.2|5125.2|5121.4|5116.4|0
1600822800000|2020-09-23 01:00:00|5121.7|5116.7|5123.6|5118.6|5127.3|5122.3|5121.5|5116.5|0
1600823100000|2020-09-23 01:05:00|5123.5|5118.5|5122.1|5117.1|5125.3|5120.3|5120.4|5115.4|0
1600823400000|2020-09-23 01:10:00|5122|5117|5122.1|5117.1|5123.6|5118.6|5118.6|5113.6|0
1600823700000|2020-09-23 01:15:00|5122.3|5117.3|5125|5120|5127|5122|5120.3|5115.3|0
1600824000000|2020-09-23 01:20:00|5125.1|5120.1|5125.3|5120.3|5127.8|5122.8|5124.1|5119.1|0
1600824300000|2020-09-23 01:25:00|5124.6|5119.6|5123.6|5118.6|5126.7|5121.7|5123|5118|0
1600824600000|2020-09-23 01:30:00|5123.4|5118.4|5129.7|5124.7|5129.8|5124.8|5120.2|5115.2|0
1600824900000|2020-09-23 01:35:00|5129.6|5124.6|5132.5|5127.5|5135.9|5130.9|5128.9|5123.9|0
1600825200000|2020-09-23 01:40:00|5132.4|5127.4|5129.8|5124.8|5132.7|5127.7|5128.9|5123.9|0
1600825500000|2020-09-23 01:45:00|5129.9|5124.9|5136|5131|5136|5131|5129.4|5124.4|0
1600825800000|2020-09-23 01:50:00|5136.1|5131.1|5137.4|5132.4|5137.6|5132.6|5134.3|5129.3|0
1600826100000|2020-09-23 01:55:00|5137.2|5132.2|5136.9|5131.9|5138.6|5133.6|5134.7|5129.7|0
1600826400000|2020-09-23 02:00:00|5137|5132|5137|5132|5139.5|5134.5|5136.3|5131.3|0
1600826700000|2020-09-23 02:05:00|5137.1|5132.1|5134|5129|5138.1|5133.1|5133.1|5128.1|0
1600827000000|2020-09-23 02:10:00|5134.1|5129.1|5131.2|5126.2|5134.8|5129.8|5130.2|5125.2|0
1600827300000|2020-09-23 02:15:00|5131|5126|5134.7|5129.7|5135.2|5130.2|5131|5126|0
1600827600000|2020-09-23 02:20:00|5134.8|5129.8|5130.8|5125.8|5137.9|5132.9|5130.4|5125.4|0
1600827900000|2020-09-23 02:25:00|5130.9|5125.9|5132.3|5127.3|5134.6|5129.6|5129.7|5124.7|0
1600828200000|2020-09-23 02:30:00|5132.2|5127.2|5132|5127|5133|5128|5127.5|5122.5|0
1600828500000|2020-09-23 02:35:00|5131.9|5126.9|5128.4|5123.4|5134.2|5129.2|5125.7|5120.7|0
1600828800000|2020-09-23 02:40:00|5128.3|5123.3|5128.6|5123.6|5131.4|5126.4|5127.8|5122.8|0
1600829100000|2020-09-23 02:45:00|5128.7|5123.7|5131.1|5126.1|5133.2|5128.2|5127.8|5122.8|0
1600829400000|2020-09-23 02:50:00|5130.7|5125.7|5130.9|5125.9|5133.7|5128.7|5130.1|5125.1|0
1600829700000|2020-09-23 02:55:00|5131|5126|5129.7|5124.7|5132.5|5127.5|5128.9|5123.9|0
1600830000000|2020-09-23 03:00:00|5129.5|5124.5|5123.8|5118.8|5129.8|5124.8|5123.8|5118.8|0
1600830300000|2020-09-23 03:05:00|5123.9|5118.9|5125.3|5120.3|5126.6|5121.6|5123.2|5118.2|0
1600830600000|2020-09-23 03:10:00|5125.5|5120.5|5129.5|5124.5|5130.3|5125.3|5125.3|5120.3|0
1600830900000|2020-09-23 03:15:00|5129.7|5124.7|5135.3|5130.3|5136.6|5131.6|5128.7|5123.7|0
1600831200000|2020-09-23 03:20:00|5135.2|5130.2|5135.7|5130.7|5136.8|5131.8|5134.3|5129.3|0
1600831500000|2020-09-23 03:25:00|5135.8|5130.8|5136.3|5131.3|5137.5|5132.5|5134.5|5129.5|0
1600831800000|2020-09-23 03:30:00|5136.4|5131.4|5137.5|5132.5|5140|5135|5136.4|5131.4|0
1600832100000|2020-09-23 03:35:00|5137.4|5132.4|5134.2|5129.2|5138.3|5133.3|5134.1|5129.1|0
1600832400000|2020-09-23 03:40:00|5134.1|5129.1|5134.6|5129.6|5135.1|5130.1|5133.9|5128.9|0
1600832700000|2020-09-23 03:45:00|5134.4|5129.4|5136.7|5131.7|5138|5133|5133.5|5128.5|0
1600833000000|2020-09-23 03:50:00|5136.8|5131.8|5133.7|5128.7|5137.9|5132.9|5133.5|5128.5|0
1600833300000|2020-09-23 03:55:00|5133.8|5128.8|5134.3|5129.3|5134.9|5129.9|5132.6|5127.6|0
1600833600000|2020-09-23 04:00:00|5134.2|5129.2|5135.1|5130.1|5136.5|5131.5|5131|5126|0
1600833900000|2020-09-23 04:05:00|5134.9|5129.9|5136.5|5131.5|5137.3|5132.3|5134.9|5129.9|0
1600834200000|2020-09-23 04:10:00|5136.3|5131.3|5135.2|5130.2|5136.8|5131.8|5135.2|5130.2|0
1600834500000|2020-09-23 04:15:00|5135.4|5130.4|5129.1|5124.1|5138.4|5133.4|5124.8|5119.8|0
1600834800000|2020-09-23 04:20:00|5128.6|5123.6|5131.8|5126.8|5135|5130|5128.6|5123.6|0
1600835100000|2020-09-23 04:25:00|5131.9|5126.9|5133.3|5128.3|5133.9|5128.9|5131.2|5126.2|0
1600835400000|2020-09-23 04:30:00|5133.4|5128.4|5136.6|5131.6|5138.3|5133.3|5132|5127|0
1600835700000|2020-09-23 04:35:00|5136.7|5131.7|5137.2|5132.2|5138.8|5133.8|5135.8|5130.8|0
1600836000000|2020-09-23 04:40:00|5137.1|5132.1|5137.2|5132.2|5139.2|5134.2|5136.6|5131.6|0
1600836300000|2020-09-23 04:45:00|5137.1|5132.1|5138.5|5133.5|5138.9|5133.9|5136.7|5131.7|0
1600836600000|2020-09-23 04:50:00|5138.7|5133.7|5136.8|5131.8|5139.5|5134.5|5136.5|5131.5|0
1600836900000|2020-09-23 04:55:00|5136.7|5131.7|5137.4|5132.4|5137.6|5132.6|5136.1|5131.1|0
1600837200000|2020-09-23 05:00:00|5137.7|5132.7|5137.8|5132.8|5140.5|5135.5|5137.6|5132.6|0
1600837500000|2020-09-23 05:05:00|5137.9|5132.9|5139.5|5134.5|5140.7|5135.7|5137.9|5132.9|0
1600837800000|2020-09-23 05:10:00|5139.4|5134.4|5139.7|5134.7|5140.8|5135.8|5138.7|5133.7|0
1600838100000|2020-09-23 05:15:00|5140.1|5135.1|5140.1|5135.1|5140.7|5135.7|5138.6|5133.6|0
1600838400000|2020-09-23 05:20:00|5140.2|5135.2|5150.7|5145.7|5151.8|5146.8|5140.2|5135.2|0
1600838700000|2020-09-23 05:25:00|5150.8|5145.8|5150.6|5145.6|5151.8|5146.8|5147.6|5142.6|0
1600839000000|2020-09-23 05:30:00|5150.7|5145.7|5149.7|5144.7|5151|5146|5147.6|5142.6|0
1600839300000|2020-09-23 05:35:00|5150.2|5145.2|5154.5|5149.5|5154.9|5149.9|5149.8|5144.8|0
1600839600000|2020-09-23 05:40:00|5154.4|5149.4|5151.8|5146.8|5154.7|5149.7|5151|5146|0
1600839900000|2020-09-23 05:45:00|5152|5147|5149|5144|5153.3|5148.3|5147.2|5142.2|0
1600840200000|2020-09-23 05:50:00|5148.9|5143.9|5149.5|5144.5|5150.5|5145.5|5146.6|5141.6|0
1600840500000|2020-09-23 05:55:00|5149.4|5144.4|5151.4|5146.4|5152.2|5147.2|5148.7|5143.7|0
1600840800000|2020-09-23 06:00:00|5151.5|5146.5|5154.1|5149.1|5156.2|5151.2|5148.9|5143.9|0
1600841100000|2020-09-23 06:05:00|5154|5149|5152.8|5147.8|5155.6|5150.6|5150.8|5145.8|0
1600841400000|2020-09-23 06:10:00|5152.9|5147.9|5147.2|5142.2|5153.3|5148.3|5146.1|5141.1|0
1600841700000|2020-09-23 06:15:00|5147.3|5142.3|5144.8|5139.8|5147.3|5142.3|5144.1|5139.1|0
1600842000000|2020-09-23 06:20:00|5144.7|5139.7|5143.6|5138.6|5145.2|5140.2|5143.6|5138.6|0
1600842300000|2020-09-23 06:25:00|5143.7|5138.7|5142|5137|5144.5|5139.5|5140.6|5135.6|0
1600842600000|2020-09-23 06:30:00|5142.2|5137.2|5141.7|5136.7|5143.4|5138.4|5137.3|5132.3|0
1600842900000|2020-09-23 06:35:00|5141.6|5136.6|5156.7|5151.7|5157|5152|5141.5|5136.5|0
1600843200000|2020-09-23 06:40:00|5156.9|5151.9|5157.5|5152.5|5159.4|5154.4|5156|5151|0
1600843500000|2020-09-23 06:45:00|5157.6|5152.6|5157.5|5152.5|5158|5153|5153.6|5148.6|0
1600843800000|2020-09-23 06:50:00|5157.4|5152.4|5156.5|5151.5|5159|5154|5155.3|5150.3|0
1600844100000|2020-09-23 06:55:00|5156.4|5151.4|5158.2|5153.2|5159|5154|5154.3|5149.3|0
1600844400000|2020-09-23 07:00:00|5158.8|5153.8|5156.4|5151.4|5160.7|5155.7|5153.7|5148.7|0
1600844700000|2020-09-23 07:05:00|5156.2|5151.2|5162.4|5157.4|5162.6|5157.6|5150|5145|0
1600845000000|2020-09-23 07:10:00|5162.9|5157.9|5168.8|5163.8|5173.4|5168.4|5161.9|5156.9|0
1600845300000|2020-09-23 07:15:00|5167.9|5162.9|5164.8|5159.8|5167.9|5162.9|5160.5|5155.5|0
1600845600000|2020-09-23 07:20:00|5164.4|5159.4|5175.7|5170.7|5176.3|5171.3|5164.4|5159.4|0
1600845900000|2020-09-23 07:25:00|5175.6|5170.6|5173.4|5168.4|5177.6|5172.6|5172.7|5167.7|0
1600846200000|2020-09-23 07:30:00|5174.3|5169.3|5183.3|5178.3|5186.6|5181.6|5174.3|5169.3|0
1600846500000|2020-09-23 07:35:00|5183.7|5178.7|5180.4|5175.4|5184.7|5179.7|5177.6|5172.6|0
1600846800000|2020-09-23 07:40:00|5180.5|5175.5|5182.9|5177.9|5182.9|5177.9|5176.7|5171.7|0
1600847100000|2020-09-23 07:45:00|5183.1|5178.1|5182.6|5177.6|5184.2|5179.2|5179|5174|0
1600847400000|2020-09-23 07:50:00|5182.4|5177.4|5182.9|5177.9|5188.7|5183.7|5180.9|5175.9|0
1600847700000|2020-09-23 07:55:00|5182.8|5177.8|5183|5178|5184.4|5179.4|5180|5175|0
1600848000000|2020-09-23 08:00:00|5183.6|5178.6|5203.5|5200.5|5209|5206|5181.1|5177.9|0
1600848300000|2020-09-23 08:05:00|5203.2|5200.2|5195.7|5192.7|5204.3|5201.3|5193.7|5190.7|0
1600848600000|2020-09-23 08:10:00|5195.5|5192.5|5193.2|5190.2|5195.5|5192.5|5188.1|5185.1|0
1600848900000|2020-09-23 08:15:00|5193.5|5190.5|5200.8|5197.8|5203.3|5200.3|5193|5190|0
1600849200000|2020-09-23 08:20:00|5200.7|5197.7|5200|5197|5203.7|5200.7|5199.3|5196.3|0
1600849500000|2020-09-23 08:25:00|5201|5198|5205|5202|5205.5|5202.5|5199.3|5196.3|0
1600849800000|2020-09-23 08:30:00|5205.2|5202.2|5211.6|5208.6|5214.7|5211.7|5204.4|5201.4|0
1600850100000|2020-09-23 08:35:00|5211.7|5208.7|5215.9|5212.9|5216.4|5213.4|5211.4|5208.4|0
1600850400000|2020-09-23 08:40:00|5216.1|5213.1|5217.3|5214.3|5220.5|5217.5|5214.6|5211.6|0
1600850700000|2020-09-23 08:45:00|5213.4|5210.4|5215.4|5212.4|5217.7|5214.7|5212.2|5209.2|0
1600851000000|2020-09-23 08:50:00|5216|5213|5214.1|5211.1|5216.4|5213.4|5210.8|5207.8|0
1600851300000|2020-09-23 08:55:00|5213.9|5210.9|5219.2|5216.2|5220.6|5217.6|5213.9|5210.9|0
1600851600000|2020-09-23 09:00:00|5219.3|5216.3|5221.4|5218.4|5224.3|5221.3|5218.4|5215.4|0
1600851900000|2020-09-23 09:05:00|5221.7|5218.7|5215.7|5212.7|5222|5219|5215.7|5212.7|0
1600852200000|2020-09-23 09:10:00|5215.9|5212.9|5216.2|5213.2|5216.7|5213.7|5213.8|5210.8|0
1600852500000|2020-09-23 09:15:00|5216.5|5213.5|5220.2|5217.2|5220.3|5217.3|5216.1|5213.1|0
1600852800000|2020-09-23 09:20:00|5220.1|5217.1|5218.7|5215.7|5221.7|5218.7|5218.6|5215.6|0
1600853100000|2020-09-23 09:25:00|5218.5|5215.5|5218.5|5215.5|5219.8|5216.8|5217.2|5214.2|0
1600853400000|2020-09-23 09:30:00|5218.7|5215.7|5222.4|5219.4|5222.7|5219.7|5218.6|5215.6|0
1600853700000|2020-09-23 09:35:00|5222.6|5219.6|5221.7|5218.7|5222.6|5219.6|5219.9|5216.9|0
1600854000000|2020-09-23 09:40:00|5221.6|5218.6|5224.1|5221.1|5224.1|5221.1|5220.4|5217.4|0
1600854300000|2020-09-23 09:45:00|5224.2|5221.2|5223.1|5220.1|5225.3|5222.3|5222.2|5219.2|0
1600854600000|2020-09-23 09:50:00|5223|5220|5222.9|5219.9|5227|5224|5222.5|5219.5|0
1600854900000|2020-09-23 09:55:00|5223.2|5220.2|5224.2|5221.2|5224.9|5221.9|5220.1|5217.1|0
1600855200000|2020-09-23 10:00:00|5224.3|5221.3|5226.9|5223.9|5227.8|5224.8|5223|5220|0
1600855500000|2020-09-23 10:05:00|5226.7|5223.7|5224.6|5221.6|5227.8|5224.8|5224.6|5221.6|0
1600855800000|2020-09-23 10:10:00|5224.9|5221.9|5226.6|5223.6|5227.9|5224.9|5224.3|5221.3|0
1600856100000|2020-09-23 10:15:00|5225.7|5222.7|5218.8|5215.8|5225.7|5222.7|5218|5215|0
1600856400000|2020-09-23 10:20:00|5218.7|5215.7|5214.3|5211.3|5219.6|5216.6|5214.3|5211.3|0
1600856700000|2020-09-23 10:25:00|5214.4|5211.4|5217.3|5214.3|5218.2|5215.2|5213.7|5210.7|0
1600857000000|2020-09-23 10:30:00|5217.4|5214.4|5217.1|5214.1|5217.6|5214.6|5214.5|5211.5|0
1600857300000|2020-09-23 10:35:00|5217.2|5214.2|5218|5215|5220|5217|5213.9|5210.9|0
1600857600000|2020-09-23 10:40:00|5218.4|5215.4|5218.3|5215.3|5222|5219|5216.8|5213.8|0
1600857900000|2020-09-23 10:45:00|5218.2|5215.2|5220.1|5217.1|5225.6|5222.6|5218.2|5215.2|0
1600858200000|2020-09-23 10:50:00|5220.2|5217.2|5222.8|5219.8|5222.9|5219.9|5218.7|5215.7|0
1600858500000|2020-09-23 10:55:00|5222.9|5219.9|5220.6|5217.6|5224.4|5221.4|5219.5|5216.5|0
1600858800000|2020-09-23 11:00:00|5215.3|5212.3|5203.3|5200.3|5215.7|5212.7|5201.6|5198.6|0
1600859100000|2020-09-23 11:05:00|5203.4|5200.4|5196.8|5193.8|5203.5|5200.5|5196.1|5193.1|0
1600859400000|2020-09-23 11:10:00|5196.9|5193.9|5196.6|5193.6|5203.9|5200.9|5196|5193|0
1600859700000|2020-09-23 11:15:00|5196.5|5193.5|5193.1|5190.1|5197.2|5194.2|5187.5|5184.5|0
1600860000000|2020-09-23 11:20:00|5192.7|5189.7|5199.6|5196.6|5199.8|5196.8|5191.5|5188.5|0
1600860300000|2020-09-23 11:25:00|5199.7|5196.7|5203.4|5200.4|5205.4|5202.4|5199.4|5196.4|0
1600860600000|2020-09-23 11:30:00|5203.3|5200.3|5207.3|5204.3|5207.4|5204.4|5202.8|5199.8|0
1600860900000|2020-09-23 11:35:00|5206.8|5203.8|5211.9|5208.9|5213.1|5210.1|5205.2|5202.2|0
1600861200000|2020-09-23 11:40:00|5212|5209|5207.4|5204.4|5215.8|5212.8|5207.3|5204.3|0
1600861500000|2020-09-23 11:45:00|5207.1|5204.1|5203.7|5200.7|5209.9|5206.9|5203.6|5200.6|0
1600861800000|2020-09-23 11:50:00|5203.9|5200.9|5197.3|5194.3|5204|5201|5195.5|5192.5|0
1600862100000|2020-09-23 11:55:00|5197.9|5194.9|5192.3|5189.3|5201.9|5198.9|5192|5189|0
1600862400000|2020-09-23 12:00:00|5192.7|5189.7|5193.2|5190.2|5194.1|5191.1|5190.3|5187.3|0
1600862700000|2020-09-23 12:05:00|5193.3|5190.3|5184.3|5181.3|5193.6|5190.6|5182.4|5179.4|0
1600863000000|2020-09-23 12:10:00|5184.5|5181.5|5184.7|5181.7|5185.3|5182.3|5179.4|5176.4|0
1600863300000|2020-09-23 12:15:00|5184.8|5181.8|5189.8|5186.8|5189.9|5186.9|5184.6|5181.6|0
1600863600000|2020-09-23 12:20:00|5189.7|5186.7|5191.4|5188.4|5195.3|5192.3|5187.8|5184.8|0
1600863900000|2020-09-23 12:25:00|5191.5|5188.5|5199.6|5196.6|5201.3|5198.3|5191.5|5188.5|0
1600864200000|2020-09-23 12:30:00|5199.7|5196.7|5207.3|5204.3|5207.5|5204.5|5198.9|5195.9|0
1600864500000|2020-09-23 12:35:00|5207.5|5204.5|5201.6|5198.6|5208.9|5205.9|5201.5|5198.5|0
1600864800000|2020-09-23 12:40:00|5201.9|5198.9|5209.1|5206.1|5209.1|5206.1|5201.7|5198.7|0
1600865100000|2020-09-23 12:45:00|5209.5|5206.5|5210.5|5207.5|5215.7|5212.7|5205.9|5202.9|0
1600865400000|2020-09-23 12:50:00|5210.2|5207.2|5213|5210|5214.2|5211.2|5208.5|5205.5|0
1600865700000|2020-09-23 12:55:00|5213.1|5210.1|5205.8|5202.8|5216.8|5213.8|5203.7|5200.7|0
1600866000000|2020-09-23 13:00:00|5205.5|5202.5|5212.9|5209.9|5212.9|5209.9|5202|5199|0
1600866300000|2020-09-23 13:05:00|5212.8|5209.8|5209.6|5206.6|5214.3|5211.3|5209.6|5206.6|0
1600866600000|2020-09-23 13:10:00|5209.2|5206.2|5212.2|5209.2|5217.3|5214.3|5207.8|5204.8|0
1600866900000|2020-09-23 13:15:00|5212.1|5209.1|5210.3|5207.3|5213.8|5210.8|5208|5205|0
1600867200000|2020-09-23 13:20:00|5210|5207|5209.9|5206.9|5217.3|5214.3|5209.5|5206.5|0
1600867500000|2020-09-23 13:25:00|5209|5206|5207.9|5204.9|5209.4|5206.4|5204.3|5201.3|0
1600867800000|2020-09-23 13:30:00|5208.8|5205.8|5214.2|5212.4|5215.8|5214|5194.8|5193|0
1600868100000|2020-09-23 13:35:00|5214.3|5212.5|5219.3|5217.5|5227.2|5225.4|5206.1|5204.3|0
1600868400000|2020-09-23 13:40:00|5219.5|5217.7|5234.4|5232.6|5235.9|5234.1|5211.9|5210.1|0
1600868700000|2020-09-23 13:45:00|5234.7|5232.9|5227.7|5225.9|5239.7|5237.9|5223.8|5222|0
1600869000000|2020-09-23 13:50:00|5227.6|5225.8|5205.7|5203.9|5227.8|5226|5203.4|5201.6|0
1600869300000|2020-09-23 13:55:00|5205.6|5203.8|5197.7|5195.9|5219.3|5217.5|5191.6|5189.8|0
1600869600000|2020-09-23 14:00:00|5196.8|5195|5215.6|5213.8|5217.9|5216.1|5196.3|5194.5|0
1600869900000|2020-09-23 14:05:00|5215.7|5213.9|5183.6|5181.8|5215.9|5214.1|5183|5181.2|0
1600870200000|2020-09-23 14:10:00|5183.7|5181.9|5196.1|5194.3|5196.6|5194.8|5180|5178.2|0
1600870500000|2020-09-23 14:15:00|5197|5195.2|5175.7|5173.9|5197.8|5196|5175.2|5173.4|0
1600870800000|2020-09-23 14:20:00|5175.5|5173.7|5187.4|5185.6|5195.1|5193.3|5175.5|5173.7|0
1600871100000|2020-09-23 14:25:00|5187.2|5185.4|5210.5|5208.7|5214.8|5213|5183.4|5181.6|0
1600871400000|2020-09-23 14:30:00|5210.4|5208.6|5211.9|5210.1|5220.4|5218.6|5210.3|5208.5|0
1600871700000|2020-09-23 14:35:00|5211.8|5210|5197|5195.2|5211.8|5210|5191.9|5190.1|0
1600872000000|2020-09-23 14:40:00|5197.3|5195.5|5205.5|5203.7|5216.1|5214.3|5197.3|5195.5|0
1600872300000|2020-09-23 14:45:00|5205|5203.2|5216.2|5214.4|5217.7|5215.9|5200.9|5199.1|0
1600872600000|2020-09-23 14:50:00|5216.3|5214.5|5204.6|5202.8|5217.6|5215.8|5199.5|5197.7|0
1600872900000|2020-09-23 14:55:00|5204.9|5203.1|5192.9|5191.1|5211.7|5209.9|5185|5183.2|0
1600873200000|2020-09-23 15:00:00|5192.7|5190.9|5191.7|5189.9|5200.4|5198.6|5185|5183.2|0
1600873500000|2020-09-23 15:05:00|5191.6|5189.8|5200.7|5198.9|5204.5|5202.7|5189.9|5188.1|0
1600873800000|2020-09-23 15:10:00|5200.6|5198.8|5191.4|5189.6|5206.4|5204.6|5189.8|5188|0
1600874100000|2020-09-23 15:15:00|5191.2|5189.4|5194|5192.2|5202.2|5200.4|5187.5|5185.7|0
1600874400000|2020-09-23 15:20:00|5194.7|5192.9|5183|5181.2|5196.7|5194.9|5180.1|5178.3|0
1600874700000|2020-09-23 15:25:00|5182.5|5180.7|5174.7|5172.9|5185.6|5183.8|5166.1|5164.3|0
1600875000000|2020-09-23 15:30:00|5174.6|5172.8|5166.4|5164.6|5180.5|5178.7|5161.8|5160|0
1600875300000|2020-09-23 15:35:00|5165.9|5164.1|5178.1|5176.3|5179.1|5177.3|5161.2|5159.4|0
1600875600000|2020-09-23 15:40:00|5178|5176.2|5166.4|5164.6|5179.2|5177.4|5166.1|5164.3|0
1600875900000|2020-09-23 15:45:00|5166.3|5164.5|5152.9|5151.1|5166.4|5164.6|5148.2|5146.4|0
1600876200000|2020-09-23 15:50:00|5152.4|5150.6|5142.6|5140.8|5153.5|5151.7|5133.4|5131.6|0
1600876500000|2020-09-23 15:55:00|5142.5|5140.7|5144.5|5142.7|5151.7|5149.9|5140.1|5138.3|0
1600876800000|2020-09-23 16:00:00|5143.9|5142.1|5147.6|5145.8|5155.5|5153.7|5141.5|5139.7|0
1600877100000|2020-09-23 16:05:00|5146.7|5144.9|5157.7|5155.9|5159.2|5157.4|5142.6|5140.8|0
1600877400000|2020-09-23 16:10:00|5158.1|5156.3|5157.2|5155.4|5163.4|5161.6|5150.1|5148.3|0
1600877700000|2020-09-23 16:15:00|5157.3|5155.5|5147.7|5145.9|5161.9|5160.1|5145.6|5143.8|0
1600878000000|2020-09-23 16:20:00|5148.4|5146.6|5151.7|5149.9|5152|5150.2|5142.9|5141.1|0
1600878300000|2020-09-23 16:25:00|5152.4|5150.6|5157.9|5156.1|5160.9|5159.1|5152.1|5150.3|0
1600878600000|2020-09-23 16:30:00|5156.4|5154.6|5153.4|5151.6|5159.9|5158.1|5149.8|5148|0
1600878900000|2020-09-23 16:35:00|5153.6|5151.8|5164.1|5162.3|5164.1|5162.3|5149.7|5147.9|0
1600879200000|2020-09-23 16:40:00|5164.2|5162.4|5174.9|5173.1|5174.9|5173.1|5162.3|5160.5|0
1600879500000|2020-09-23 16:45:00|5175.3|5173.5|5166.8|5165|5175.3|5173.5|5161.6|5159.8|0
1600879800000|2020-09-23 16:50:00|5166.9|5165.1|5159|5157.2|5168.3|5166.5|5158|5156.2|0
1600880100000|2020-09-23 16:55:00|5160|5158.2|5177.8|5176|5179.5|5177.7|5159.8|5158|0
1600880400000|2020-09-23 17:00:00|5177.6|5175.8|5166.8|5165|5178.2|5176.4|5166.3|5164.5|0
1600880700000|2020-09-23 17:05:00|5166.6|5164.8|5180.2|5178.4|5180.5|5178.7|5165.9|5164.1|0
1600881000000|2020-09-23 17:10:00|5180.4|5178.6|5176.4|5174.6|5183.2|5181.4|5175.1|5173.3|0
1600881300000|2020-09-23 17:15:00|5176.7|5174.9|5177|5175.2|5180.2|5178.4|5173.8|5172|0
1600881600000|2020-09-23 17:20:00|5177.1|5175.3|5178.9|5177.1|5183.9|5182.1|5175.8|5174|0
1600881900000|2020-09-23 17:25:00|5179|5177.2|5162|5160.2|5179|5177.2|5160.4|5158.6|0
1600882200000|2020-09-23 17:30:00|5162.6|5160.8|5170.4|5168.6|5172.2|5170.4|5159.7|5157.9|0
1600882500000|2020-09-23 17:35:00|5170.3|5168.5|5156|5154.2|5170.3|5168.5|5155.8|5154|0
1600882800000|2020-09-23 17:40:00|5156.2|5154.4|5148.1|5146.3|5158.1|5156.3|5148.1|5146.3|0
1600883100000|2020-09-23 17:45:00|5148|5146.2|5155.5|5153.7|5157.6|5155.8|5146.2|5144.4|0
1600883400000|2020-09-23 17:50:00|5155.3|5153.5|5140.1|5138.3|5156.3|5154.5|5138.9|5137.1|0
1600883700000|2020-09-23 17:55:00|5141.5|5139.7|5139.7|5137.9|5142.4|5140.6|5137.3|5135.5|0
1600884000000|2020-09-23 18:00:00|5138.6|5136.8|5126.9|5125.1|5138.6|5136.8|5122.2|5120.4|0
1600884300000|2020-09-23 18:05:00|5126.6|5124.8|5122.1|5120.3|5131.9|5130.1|5120.7|5118.9|0
1600884600000|2020-09-23 18:10:00|5121.8|5120|5123.4|5121.6|5123.5|5121.7|5114.4|5112.6|0
1600884900000|2020-09-23 18:15:00|5123.5|5121.7|5095.8|5094|5123.5|5121.7|5093.1|5091.3|0
1600885200000|2020-09-23 18:20:00|5095.7|5093.9|5103.1|5101.3|5106.6|5104.8|5094.3|5092.5|0
1600885500000|2020-09-23 18:25:00|5102.5|5100.7|5106.1|5104.3|5116.6|5114.8|5099.9|5098.1|0
1600885800000|2020-09-23 18:30:00|5105.2|5103.4|5111.4|5109.6|5111.4|5109.6|5097.8|5096|0
1600886100000|2020-09-23 18:35:00|5113|5111.2|5106.3|5104.5|5113|5111.2|5101.2|5099.4|0
1600886400000|2020-09-23 18:40:00|5105.7|5103.9|5094.5|5092.7|5105.7|5103.9|5090.4|5088.6|0
1600886700000|2020-09-23 18:45:00|5095.3|5093.5|5081.8|5080|5097|5095.2|5077.9|5076.1|0
1600887000000|2020-09-23 18:50:00|5081.9|5080.1|5084|5082.2|5095.7|5093.9|5080.7|5078.9|0
1600887300000|2020-09-23 18:55:00|5083.5|5081.7|5076.1|5074.3|5083.7|5081.9|5071|5069.2|0
1600887600000|2020-09-23 19:00:00|5076|5074.2|5058.2|5056.4|5082.9|5081.1|5058.2|5056.4|0
1600887900000|2020-09-23 19:05:00|5058.9|5057.1|5064.9|5063.1|5066|5064.2|5048.9|5047.1|0
1600888200000|2020-09-23 19:10:00|5065|5063.2|5086.6|5084.8|5091.8|5090|5064.2|5062.4|0
1600888500000|2020-09-23 19:15:00|5085.5|5083.7|5086|5084.2|5088.6|5086.8|5071|5069.2|0
1600888800000|2020-09-23 19:20:00|5085.7|5083.9|5079.2|5077.4|5092.8|5091|5078.2|5076.4|0
1600889100000|2020-09-23 19:25:00|5079.5|5077.7|5085.9|5084.1|5086.9|5085.1|5064.9|5063.1|0
1600889400000|2020-09-23 19:30:00|5085.7|5083.9|5086.4|5084.6|5093.8|5092|5083|5081.2|0
1600889700000|2020-09-23 19:35:00|5086.6|5084.8|5088.1|5086.3|5090.6|5088.8|5082.6|5080.8|0
1600890000000|2020-09-23 19:40:00|5087.9|5086.1|5098.8|5097|5100.5|5098.7|5087.9|5086.1|0
1600890300000|2020-09-23 19:45:00|5098.4|5096.6|5076.7|5074.9|5100.7|5098.9|5069.5|5067.7|0
1600890600000|2020-09-23 19:50:00|5076.9|5075.1|5060.3|5058.5|5076.9|5075.1|5055.1|5053.3|0
1600890900000|2020-09-23 19:55:00|5061.2|5059.4|5066.9|5065.1|5070.7|5068.9|5059.1|5057.3|0
1600891200000|2020-09-23 20:00:00|5067.6|5064.6|5062.7|5059.7|5069.2|5066.2|5062.1|5059.1|0
1600891500000|2020-09-23 20:05:00|5062.9|5059.9|5060.7|5057.7|5064.1|5061.1|5058.5|5055.5|0
1600891800000|2020-09-23 20:10:00|5060.8|5057.8|5060.5|5057.5|5061.7|5058.7|5054.6|5051.6|0
1600892100000|2020-09-23 20:15:00|5060.6|5057.6|5063.9|5060.9|5064.1|5061.1|5059.9|5056.9|0
1600892400000|2020-09-23 20:20:00|5063.8|5060.8|5060.8|5057.8|5063.8|5060.8|5059.7|5056.7|0
1600892700000|2020-09-23 20:25:00|5060.9|5057.9|5058.4|5055.4|5061.2|5058.2|5058.4|5055.4|0
1600893000000|2020-09-23 20:30:00|5058.6|5055.6|5060.2|5057.2|5060.9|5057.9|5058.4|5055.4|0
1600893300000|2020-09-23 20:35:00|5060.1|5057.1|5059.4|5056.4|5060.2|5057.2|5058.9|5055.9|0
1600893600000|2020-09-23 20:40:00|5059.3|5056.3|5058.4|5055.4|5059.5|5056.5|5058.4|5055.4|0
1600893900000|2020-09-23 20:45:00|5058.5|5055.5|5055.9|5052.9|5058.9|5055.9|5055.9|5052.9|0
1600894200000|2020-09-23 20:50:00|5056.1|5053.1|5053.5|5050.5|5056.1|5053.1|5052.9|5049.9|0
1600894500000|2020-09-23 20:55:00|5053.4|5050.4|5055.2|5052.2|5055.7|5052.7|5053.4|5050.4|0
1600894800000|2020-09-23 21:00:00|5055.3|5052.3|5055.2|5052.2|5056.2|5053.2|5054.7|5051.7|0
1600895100000|2020-09-23 21:05:00|5055.1|5052.1|5052.1|5049.1|5055.1|5052.1|5051.5|5048.5|0
1600895400000|2020-09-23 21:10:00|5051.9|5048.9|5049.5|5046.5|5052.5|5049.5|5048.7|5045.7|0
1600895700000|2020-09-23 21:15:00|5049.2|5046.2|5041.5|5038.5|5049.9|5046.9|5041.4|5038.4|0
1600896000000|2020-09-23 21:20:00|5041.6|5038.6|5041|5038|5043.3|5040.3|5039.3|5036.3|0
1600896300000|2020-09-23 21:25:00|5040.8|5037.8|5030.7|5027.7|5040.8|5037.8|5029.8|5026.8|0
1600896600000|2020-09-23 21:30:00|5030.7|5027.7|5030.5|5027.5|5031.8|5028.8|5025.8|5022.8|0
1600896900000|2020-09-23 21:35:00|5030.3|5027.3|5031.1|5028.1|5034.8|5031.8|5030.3|5027.3|0
1600897200000|2020-09-23 21:40:00|5031|5028|5026.1|5023.1|5032|5029|5026.1|5023.1|0
1600897500000|2020-09-23 21:45:00|5026|5023|5018.8|5015.8|5026|5023|5018.8|5015.8|0
1600897800000|2020-09-23 21:50:00|5019.1|5016.1|5022.5|5019.5|5022.5|5019.5|5016.5|5013.5|0
1600898100000|2020-09-23 21:55:00|5022.6|5019.6|5026.4|5023.4|5026.9|5023.9|5022.3|5019.3|0
1600898400000|2020-09-23 22:00:00|5026.5|5023.5|5047.3|5044.3|5047.6|5044.6|5026.5|5023.5|0
1600898700000|2020-09-23 22:05:00|5046.8|5043.8|5048.5|5045.5|5050.5|5047.5|5042.9|5039.9|0
1600899000000|2020-09-23 22:10:00|5048.6|5045.6|5053.7|5050.7|5055.4|5052.4|5048.1|5045.1|0
1600899300000|2020-09-23 22:15:00|5053.5|5050.5|5045.2|5042.2|5053.9|5050.9|5043.7|5040.7|0
1600899600000|2020-09-23 22:20:00|5045.3|5042.3|5047.6|5044.6|5047.6|5044.6|5043.1|5040.1|0
1600899900000|2020-09-23 22:25:00|5047.5|5044.5|5047.5|5044.5|5051.6|5048.6|5046.3|5043.3|0
1600900200000|2020-09-23 22:30:00|5047.6|5044.6|5047.7|5044.7|5047.7|5044.7|5046.2|5043.2|0
1600900500000|2020-09-23 22:35:00|5047.6|5044.6|5040.3|5037.3|5048.5|5045.5|5040.3|5037.3|0
1600900800000|2020-09-23 22:40:00|5040|5037|5037.2|5034.2|5040|5037|5034.4|5031.4|0
1600901100000|2020-09-23 22:45:00|5037.3|5034.3|5040.7|5037.7|5041.9|5038.9|5037.1|5034.1|0
1600901400000|2020-09-23 22:50:00|5040.6|5037.6|5040.6|5037.6|5041.7|5038.7|5039.1|5036.1|0
1600901700000|2020-09-23 22:55:00|5040.4|5037.4|5038.2|5035.2|5040.5|5037.5|5037.1|5034.1|0
1600902000000|2020-09-23 23:00:00|5038.5|5035.5|5042.8|5039.8|5042.9|5039.9|5038.1|5035.1|0
1600902300000|2020-09-23 23:05:00|5042.9|5039.9|5044.1|5041.1|5044.1|5041.1|5039.9|5036.9|0
1600902600000|2020-09-23 23:10:00|5043.9|5040.9|5040.8|5037.8|5044.2|5041.2|5040|5037|0
1600902900000|2020-09-23 23:15:00|5040.7|5037.7|5031.9|5028.9|5040.7|5037.7|5031.1|5028.1|0
1600903200000|2020-09-23 23:20:00|5031.7|5028.7|5029.9|5026.9|5032.5|5029.5|5029.1|5026.1|0
1600903500000|2020-09-23 23:25:00|5029.7|5026.7|5015.7|5012.7|5029.7|5026.7|5015.7|5012.7|0
1600903800000|2020-09-23 23:30:00|5015.5|5012.5|5019|5016|5021.1|5018.1|5014.8|5011.8|0
1600904100000|2020-09-23 23:35:00|5019.2|5016.2|5013.1|5010.1|5019.3|5016.3|5011.4|5008.4|0
1600904400000|2020-09-23 23:40:00|5012.4|5009.4|5011.7|5008.7|5015.9|5012.9|5010.2|5007.2|0
1600904700000|2020-09-23 23:45:00|5011.6|5008.6|5013.5|5010.5|5014.8|5011.8|5010.2|5007.2|0
1600905000000|2020-09-23 23:50:00|5013.7|5010.7|5012.9|5009.9|5015.9|5012.9|5012.7|5009.7|0
1600905300000|2020-09-23 23:55:00|5013|5010|5010.6|5005.6|5013.2|5010.2|5010.2|5005.6|0
1600905600000|2020-09-24 00:00:00|5010.4|5005.4|5016.4|5011.4|5019.2|5014.2|5010.1|5005.1|0
1600905900000|2020-09-24 00:05:00|5016.2|5011.2|5015|5010|5017.8|5012.8|5005.6|5000.6|0
1600906200000|2020-09-24 00:10:00|5014.9|5009.9|5017.1|5012.1|5017.1|5012.1|5009.9|5004.9|0
1600906500000|2020-09-24 00:15:00|5017.3|5012.3|5027.5|5022.5|5028.8|5023.8|5015.4|5010.4|0
1600906800000|2020-09-24 00:20:00|5027.6|5022.6|5028.3|5023.3|5030.6|5025.6|5023.2|5018.2|0
1600907100000|2020-09-24 00:25:00|5028.2|5023.2|5024.6|5019.6|5029.4|5024.4|5023.1|5018.1|0
1600907400000|2020-09-24 00:30:00|5024.5|5019.5|5023|5018|5026|5021|5020.3|5015.3|0
1600907700000|2020-09-24 00:35:00|5023.1|5018.1|5033|5028|5033.4|5028.4|5022.7|5017.7|0
1600908000000|2020-09-24 00:40:00|5032.9|5027.9|5036.7|5031.7|5039.7|5034.7|5032.7|5027.7|0
1600908300000|2020-09-24 00:45:00|5036.6|5031.6|5041.5|5036.5|5044.1|5039.1|5036.5|5031.5|0
1600908600000|2020-09-24 00:50:00|5041.6|5036.6|5044.7|5039.7|5048.2|5043.2|5039.6|5034.6|0
1600908900000|2020-09-24 00:55:00|5044.6|5039.6|5048|5043|5048.2|5043.2|5043.1|5038.1|0
1600909200000|2020-09-24 01:00:00|5048.1|5043.1|5050.3|5045.3|5053.2|5048.2|5044.4|5039.4|0
1600909500000|2020-09-24 01:05:00|5050.4|5045.4|5045.6|5040.6|5050.4|5045.4|5044|5039|0
1600909800000|2020-09-24 01:10:00|5045.5|5040.5|5038.7|5033.7|5045.9|5040.9|5036.5|5031.5|0
1600910100000|2020-09-24 01:15:00|5038.8|5033.8|5046|5041|5047.6|5042.6|5038.6|5033.6|0
1600910400000|2020-09-24 01:20:00|5045.9|5040.9|5051|5046|5051.2|5046.2|5045.7|5040.7|0
1600910700000|2020-09-24 01:25:00|5051.1|5046.1|5050.8|5045.8|5055.8|5050.8|5048.5|5043.5|0
1600911000000|2020-09-24 01:30:00|5050.6|5045.6|5050.7|5045.7|5055.2|5050.2|5048.3|5043.3|0
1600911300000|2020-09-24 01:35:00|5050.4|5045.4|5045.2|5040.2|5052.1|5047.1|5045.2|5040.2|0
1600911600000|2020-09-24 01:40:00|5044.9|5039.9|5046.5|5041.5|5048.3|5043.3|5042.3|5037.3|0
1600911900000|2020-09-24 01:45:00|5046.1|5041.1|5041.5|5036.5|5046.1|5041.1|5040.8|5035.8|0
1600912200000|2020-09-24 01:50:00|5041.6|5036.6|5041.6|5036.6|5044.2|5039.2|5040.5|5035.5|0
1600912500000|2020-09-24 01:55:00|5041.4|5036.4|5032.3|5027.3|5042.6|5037.6|5030.5|5025.5|0
1600912800000|2020-09-24 02:00:00|5032.2|5027.2|5035.3|5030.3|5037.9|5032.9|5030.4|5025.4|0
1600913100000|2020-09-24 02:05:00|5034.7|5029.7|5042.7|5037.7|5043.9|5038.9|5033.7|5028.7|0
1600913400000|2020-09-24 02:10:00|5042.3|5037.3|5037.4|5032.4|5044.1|5039.1|5037|5032|0
1600913700000|2020-09-24 02:15:00|5037.3|5032.3|5049.9|5044.9|5053.4|5048.4|5036.7|5031.7|0
1600914000000|2020-09-24 02:20:00|5049.8|5044.8|5047.6|5042.6|5050.8|5045.8|5046.5|5041.5|0
1600914300000|2020-09-24 02:25:00|5047.8|5042.8|5046.9|5041.9|5050.4|5045.4|5045.9|5040.9|0
1600914600000|2020-09-24 02:30:00|5046.4|5041.4|5039.5|5034.5|5048.2|5043.2|5035.8|5030.8|0
1600914900000|2020-09-24 02:35:00|5039.4|5034.4|5038.3|5033.3|5040|5035|5034.1|5029.1|0
1600915200000|2020-09-24 02:40:00|5038.5|5033.5|5037.3|5032.3|5043.5|5038.5|5035.4|5030.4|0
1600915500000|2020-09-24 02:45:00|5037.1|5032.1|5037.7|5032.7|5040.7|5035.7|5037.1|5032.1|0
1600915800000|2020-09-24 02:50:00|5037.5|5032.5|5031.8|5026.8|5038.2|5033.2|5031.4|5026.4|0
1600916100000|2020-09-24 02:55:00|5032.2|5027.2|5038.9|5033.9|5040.7|5035.7|5031.1|5026.1|0
1600916400000|2020-09-24 03:00:00|5038.8|5033.8|5032|5027|5039.7|5034.7|5029.7|5024.7|0
1600916700000|2020-09-24 03:05:00|5031.9|5026.9|5036.4|5031.4|5037.1|5032.1|5031.5|5026.5|0
1600917000000|2020-09-24 03:10:00|5036.6|5031.6|5041.5|5036.5|5041.5|5036.5|5035.6|5030.6|0
1600917300000|2020-09-24 03:15:00|5041.3|5036.3|5039.2|5034.2|5042.1|5037.1|5038.2|5033.2|0
1600917600000|2020-09-24 03:20:00|5039.1|5034.1|5038|5033|5039.8|5034.8|5035.3|5030.3|0
1600917900000|2020-09-24 03:25:00|5037.9|5032.9|5033.8|5028.8|5038.1|5033.1|5033.8|5028.8|0
1600918200000|2020-09-24 03:30:00|5033.6|5028.6|5041|5036|5041.6|5036.6|5032.5|5027.5|0
1600918500000|2020-09-24 03:35:00|5040.9|5035.9|5039.8|5034.8|5041.4|5036.4|5038.7|5033.7|0
1600918800000|2020-09-24 03:40:00|5039.7|5034.7|5036.3|5031.3|5041.1|5036.1|5035.7|5030.7|0
1600919100000|2020-09-24 03:45:00|5036.2|5031.2|5037.1|5032.1|5040.7|5035.7|5035.3|5030.3|0
1600919400000|2020-09-24 03:50:00|5037.3|5032.3|5037.7|5032.7|5039.4|5034.4|5035.8|5030.8|0
1600919700000|2020-09-24 03:55:00|5038|5033|5037.4|5032.4|5039.2|5034.2|5036|5031|0
1600920000000|2020-09-24 04:00:00|5037.3|5032.3|5038.1|5033.1|5040.8|5035.8|5036.2|5031.2|0
1600920300000|2020-09-24 04:05:00|5038.3|5033.3|5040.6|5035.6|5043.1|5038.1|5038.2|5033.2|0
1600920600000|2020-09-24 04:10:00|5040.5|5035.5|5047.1|5042.1|5048.3|5043.3|5040.5|5035.5|0
1600920900000|2020-09-24 04:15:00|5047|5042|5045.7|5040.7|5047.1|5042.1|5045.1|5040.1|0
1600921200000|2020-09-24 04:20:00|5045.8|5040.8|5042.3|5037.3|5045.8|5040.8|5042|5037|0
1600921500000|2020-09-24 04:25:00|5042.2|5037.2|5041.3|5036.3|5043.2|5038.2|5041|5036|0
1600921800000|2020-09-24 04:30:00|5040.9|5035.9|5015.9|5010.9|5042.1|5037.1|5015.9|5010.9|0
1600922100000|2020-09-24 04:35:00|5015.7|5010.7|5014.6|5009.6|5020.4|5015.4|5011.4|5006.4|0
1600922400000|2020-09-24 04:40:00|5014.7|5009.7|5013.6|5008.6|5014.7|5009.7|5007.5|5002.5|0
1600922700000|2020-09-24 04:45:00|5013.5|5008.5|5016.7|5011.7|5016.8|5011.8|5009.7|5004.7|0
1600923000000|2020-09-24 04:50:00|5016.8|5011.8|5009.8|5004.8|5016.8|5011.8|5008.7|5003.7|0
1600923300000|2020-09-24 04:55:00|5009.7|5004.7|5003.5|4998.5|5011.3|5006.3|5002.5|4997.5|0
1600923600000|2020-09-24 05:00:00|5004.3|4999.3|5003.8|4998.8|5006.7|5001.7|4992.8|4987.8|0
1600923900000|2020-09-24 05:05:00|5003.6|4998.6|5006.6|5001.6|5008|5003|5000.5|4995.5|0
1600924200000|2020-09-24 05:10:00|5006.5|5001.5|5009.4|5004.4|5010.2|5005.2|5004.4|4999.4|0
1600924500000|2020-09-24 05:15:00|5009.5|5004.5|5009.6|5004.6|5013.1|5008.1|5007.3|5002.3|0
1600924800000|2020-09-24 05:20:00|5009.7|5004.7|5009.2|5004.2|5011.8|5006.8|5006.7|5001.7|0
1600925100000|2020-09-24 05:25:00|5009.5|5004.5|5011.5|5006.5|5014.9|5009.9|5009.1|5004.1|0
1600925400000|2020-09-24 05:30:00|5011.4|5006.4|5016.3|5011.3|5019.6|5014.6|5010.2|5005.2|0
1600925700000|2020-09-24 05:35:00|5016.2|5011.2|5018.6|5013.6|5019|5014|5013.5|5008.5|0
1600926000000|2020-09-24 05:40:00|5018.5|5013.5|5007.9|5002.9|5018.6|5013.6|5006.7|5001.7|0
1600926300000|2020-09-24 05:45:00|5008.3|5003.3|5015.5|5010.5|5016.3|5011.3|5006|5001|0
1600926600000|2020-09-24 05:50:00|5015.6|5010.6|5019.2|5014.2|5022.6|5017.6|5014|5009|0
1600926900000|2020-09-24 05:55:00|5019.8|5014.8|5022.9|5017.9|5024.1|5019.1|5019|5014|0
1600927200000|2020-09-24 06:00:00|5022.8|5017.8|5024.7|5019.7|5028.4|5023.4|5021.8|5016.8|0
1600927500000|2020-09-24 06:05:00|5024.4|5019.4|5020.1|5015.1|5024.9|5019.9|5019.7|5014.7|0
1600927800000|2020-09-24 06:10:00|5020.3|5015.3|5011.9|5006.9|5022.1|5017.1|5011.2|5006.2|0
1600928100000|2020-09-24 06:15:00|5011.7|5006.7|5004.3|4999.3|5011.7|5006.7|5002|4997|0
1600928400000|2020-09-24 06:20:00|5004.5|4999.5|5008.8|5003.8|5011.5|5006.5|5004.5|4999.5|0
1600928700000|2020-09-24 06:25:00|5009.5|5004.5|5011.8|5006.8|5015.7|5010.7|5008.7|5003.7|0
1600929000000|2020-09-24 06:30:00|5011.7|5006.7|5005.3|5000.3|5014.8|5009.8|5004.2|4999.2|0
1600929300000|2020-09-24 06:35:00|5005.4|5000.4|5004.6|4999.6|5009.7|5004.7|5001.8|4996.8|0
1600929600000|2020-09-24 06:40:00|5004.5|4999.5|4994.8|4989.8|5008.1|5003.1|4993.5|4988.5|0
1600929900000|2020-09-24 06:45:00|4994.6|4989.6|5003.8|4998.8|5004.2|4999.2|4994.6|4989.6|0
1600930200000|2020-09-24 06:50:00|5003.7|4998.7|5000.1|4995.1|5005.4|5000.4|4997.2|4992.2|0
1600930500000|2020-09-24 06:55:00|5000.4|4995.4|5000.3|4995.3|5007.3|5002.3|4999.3|4994.3|0
1600930800000|2020-09-24 07:00:00|5000.4|4995.4|5013.8|5008.8|5014.9|5009.9|5000.1|4995.1|0
1600931100000|2020-09-24 07:05:00|5013.9|5008.9|5020.5|5015.5|5024.9|5019.9|5013.3|5008.3|0
1600931400000|2020-09-24 07:10:00|5020.6|5015.6|5017.7|5012.7|5021.3|5016.3|5015.8|5010.8|0
1600931700000|2020-09-24 07:15:00|5017.5|5012.5|5028.6|5023.6|5029|5024|5012.6|5007.6|0
1600932000000|2020-09-24 07:20:00|5028.7|5023.7|5021|5016|5029.2|5024.2|5020.8|5015.8|0
1600932300000|2020-09-24 07:25:00|5020.9|5015.9|5015.2|5010.2|5027.3|5022.3|5015.1|5010.1|0
1600932600000|2020-09-24 07:30:00|5015.1|5010.1|5020|5015|5022.2|5017.2|5012.3|5007.3|0
1600932900000|2020-09-24 07:35:00|5019.7|5014.7|5025.8|5020.8|5026.9|5021.9|5013|5008|0
1600933200000|2020-09-24 07:40:00|5025.1|5020.1|5022|5017|5025.6|5020.6|5020|5015|0
1600933500000|2020-09-24 07:45:00|5022.3|5017.3|5029.4|5024.4|5033.4|5028.4|5022.3|5017.3|0
1600933800000|2020-09-24 07:50:00|5029.7|5024.7|5031.5|5026.5|5032.9|5027.9|5027.1|5022.1|0
1600934100000|2020-09-24 07:55:00|5031.2|5026.2|5039.4|5034.4|5044.7|5039.7|5030.6|5025.6|0
1600934400000|2020-09-24 08:00:00|5039.6|5034.6|5054.6|5051.6|5072.7|5069.7|5038.4|5033.4|0
1600934700000|2020-09-24 08:05:00|5054.2|5051.2|5050.2|5047.2|5054.9|5051.9|5048|5045|0
1600935000000|2020-09-24 08:10:00|5050.3|5047.3|5042.3|5039.3|5052.7|5049.7|5042.1|5039.1|0
1600935300000|2020-09-24 08:15:00|5042.4|5039.4|5042.9|5039.9|5046|5043|5042.1|5039.1|0
1600935600000|2020-09-24 08:20:00|5043|5040|5038.5|5035.5|5043.6|5040.6|5038.3|5035.3|0
1600935900000|2020-09-24 08:25:00|5038.7|5035.7|5040.6|5037.6|5043.2|5040.2|5033.3|5030.3|0
1600936200000|2020-09-24 08:30:00|5040.9|5037.9|5039.9|5036.9|5041.8|5038.8|5034.9|5031.9|0
1600936500000|2020-09-24 08:35:00|5040|5037|5042.2|5039.2|5044.3|5041.3|5037.8|5034.8|0
1600936800000|2020-09-24 08:40:00|5042.4|5039.4|5042.2|5039.2|5043.3|5040.3|5041.1|5038.1|0
1600937100000|2020-09-24 08:45:00|5042.4|5039.4|5040.7|5037.7|5043.9|5040.9|5040.2|5037.2|0
1600937400000|2020-09-24 08:50:00|5040.2|5037.2|5037.9|5034.9|5040.9|5037.9|5035.6|5032.6|0
1600937700000|2020-09-24 08:55:00|5036.1|5033.1|5036.6|5033.6|5038.7|5035.7|5035.1|5032.1|0
1600938000000|2020-09-24 09:00:00|5036.4|5033.4|5035.1|5032.1|5036.5|5033.5|5034.1|5031.1|0
1600938300000|2020-09-24 09:05:00|5035.2|5032.2|5028.3|5025.3|5035.5|5032.5|5027.6|5024.6|0
1600938600000|2020-09-24 09:10:00|5028.4|5025.4|5030.1|5027.1|5030.4|5027.4|5028.2|5025.2|0
1600938900000|2020-09-24 09:15:00|5030.3|5027.3|5029.7|5026.7|5030.9|5027.9|5029.6|5026.6|0
1600939200000|2020-09-24 09:20:00|5029.5|5026.5|5030.2|5027.2|5030.3|5027.3|5029.1|5026.1|0
1600939500000|2020-09-24 09:25:00|5030.1|5027.1|5029.6|5026.6|5032.1|5029.1|5028.6|5025.6|0
1600939800000|2020-09-24 09:30:00|5029.4|5026.4|5026.7|5023.7|5033.7|5030.7|5026.5|5023.5|0
1600940100000|2020-09-24 09:35:00|5026.8|5023.8|5026.5|5023.5|5028.6|5025.6|5024.8|5021.8|0
1600940400000|2020-09-24 09:40:00|5025.9|5022.9|5028.6|5025.6|5029.2|5026.2|5025.2|5022.2|0
1600940700000|2020-09-24 09:45:00|5028.9|5025.9|5026.7|5023.7|5028.9|5025.9|5026.3|5023.3|0
1600941000000|2020-09-24 09:50:00|5026.8|5023.8|5023.8|5020.8|5028.6|5025.6|5023.7|5020.7|0
1600941300000|2020-09-24 09:55:00|5023.7|5020.7|5025.5|5022.5|5026.3|5023.3|5022.3|5019.3|0
1600941600000|2020-09-24 10:00:00|5025.4|5022.4|5039.6|5036.6|5039.6|5036.6|5024.6|5021.6|0
1600941900000|2020-09-24 10:05:00|5039.5|5036.5|5045.7|5042.7|5045.9|5042.9|5039.5|5036.5|0
1600942200000|2020-09-24 10:10:00|5045.9|5042.9|5045.3|5042.3|5046.3|5043.3|5043.9|5040.9|0
1600942500000|2020-09-24 10:15:00|5045.1|5042.1|5044.9|5041.9|5046.8|5043.8|5043.2|5040.2|0
1600942800000|2020-09-24 10:20:00|5044.8|5041.8|5045.3|5042.3|5048.1|5045.1|5044.8|5041.8|0
1600943100000|2020-09-24 10:25:00|5044.4|5041.4|5045.4|5042.4|5047.8|5044.8|5044|5041|0
1600943400000|2020-09-24 10:30:00|5045.2|5042.2|5045.6|5042.6|5045.6|5042.6|5042.5|5039.5|0
1600943700000|2020-09-24 10:35:00|5045.7|5042.7|5055.2|5052.2|5055.8|5052.8|5044.6|5041.6|0
1600944000000|2020-09-24 10:40:00|5055.4|5052.4|5051.3|5048.3|5056.5|5053.5|5051.3|5048.3|0
1600944300000|2020-09-24 10:45:00|5051.1|5048.1|5049.6|5046.6|5051.8|5048.8|5048.3|5045.3|0
1600944600000|2020-09-24 10:50:00|5049.7|5046.7|5050.3|5047.3|5050.9|5047.9|5046.7|5043.7|0
1600944900000|2020-09-24 10:55:00|5050.4|5047.4|5051.2|5048.2|5051.6|5048.6|5049|5046|0
1600945200000|2020-09-24 11:00:00|5048.7|5045.7|5054.4|5051.4|5056.1|5053.1|5047.8|5044.8|0
1600945500000|2020-09-24 11:05:00|5054.3|5051.3|5057.9|5054.9|5058.5|5055.5|5053.4|5050.4|0
1600945800000|2020-09-24 11:10:00|5058.1|5055.1|5057.2|5054.2|5059.4|5056.4|5055.6|5052.6|0
1600946100000|2020-09-24 11:15:00|5057.4|5054.4|5057.4|5054.4|5057.4|5054.4|5055|5052|0
1600946400000|2020-09-24 11:20:00|5057.6|5054.6|5055.1|5052.1|5057.6|5054.6|5051.3|5048.3|0
1600946700000|2020-09-24 11:25:00|5055|5052|5055.5|5052.5|5057.2|5054.2|5052.3|5049.3|0
1600947000000|2020-09-24 11:30:00|5055.6|5052.6|5057.4|5054.4|5058.1|5055.1|5054.8|5051.8|0
1600947300000|2020-09-24 11:35:00|5057.2|5054.2|5067.9|5064.9|5068.2|5065.2|5057.2|5054.2|0
1600947600000|2020-09-24 11:40:00|5067.5|5064.5|5059.4|5056.4|5067.9|5064.9|5059.4|5056.4|0
1600947900000|2020-09-24 11:45:00|5059.3|5056.3|5056|5053|5059.7|5056.7|5055.1|5052.1|0
1600948200000|2020-09-24 11:50:00|5055.9|5052.9|5044.8|5041.8|5055.9|5052.9|5044.6|5041.6|0
1600948500000|2020-09-24 11:55:00|5044.9|5041.9|5043.4|5040.4|5045.9|5042.9|5041.8|5038.8|0
1600948800000|2020-09-24 12:00:00|5043.5|5040.5|5031|5028|5045.1|5042.1|5030.7|5027.7|0
1600949100000|2020-09-24 12:05:00|5031.5|5028.5|5025|5022|5031.5|5028.5|5022.4|5019.4|0
1600949400000|2020-09-24 12:10:00|5024.9|5021.9|5026.6|5023.6|5028.6|5025.6|5024.8|5021.8|0
1600949700000|2020-09-24 12:15:00|5026.2|5023.2|5033.7|5030.7|5033.8|5030.8|5024.5|5021.5|0
1600950000000|2020-09-24 12:20:00|5033.9|5030.9|5025|5022|5035|5032|5023.3|5020.3|0
1600950300000|2020-09-24 12:25:00|5025.2|5022.2|5025.8|5022.8|5025.8|5022.8|5022.6|5019.6|0
1600950600000|2020-09-24 12:30:00|5025.7|5022.7|5017.5|5014.5|5026.8|5023.8|5016.5|5013.5|0
1600950900000|2020-09-24 12:35:00|5017.1|5014.1|5010.5|5007.5|5018.7|5015.7|5008.1|5005.1|0
1600951200000|2020-09-24 12:40:00|5010.6|5007.6|5006.8|5003.8|5010.6|5007.6|5005.6|5002.6|0
1600951500000|2020-09-24 12:45:00|5006.6|5003.6|5009.3|5006.3|5011.6|5008.6|5006.5|5003.5|0
1600951800000|2020-09-24 12:50:00|5009|5006|5006.7|5003.7|5011.1|5008.1|5006.6|5003.6|0
1600952100000|2020-09-24 12:55:00|5006.5|5003.5|5010.4|5007.4|5011.4|5008.4|5005|5002|0
1600952400000|2020-09-24 13:00:00|5011.3|5008.3|4995.1|4992.1|5011.8|5008.8|4994|4991|0
1600952700000|2020-09-24 13:05:00|4995|4992|4989.7|4986.7|5001.5|4998.5|4989.4|4986.4|0
1600953000000|2020-09-24 13:10:00|4989.6|4986.6|4999.2|4996.2|4999.2|4996.2|4989.6|4986.6|0
1600953300000|2020-09-24 13:15:00|4998.7|4995.7|5002.9|4999.9|5003.7|5000.7|4998.3|4995.3|0
1600953600000|2020-09-24 13:20:00|5003|5000|5012.4|5009.4|5013.3|5010.3|5001.5|4998.5|0
1600953900000|2020-09-24 13:25:00|5012.5|5009.5|5017.6|5014.6|5018.4|5015.4|5012.5|5009.5|0
1600954200000|2020-09-24 13:30:00|5017.4|5014.4|5010.9|5009.1|5055|5053.2|5010|5008.2|11
1600954500000|2020-09-24 13:35:00|5009.8|5008|5013.9|5012.1|5038.8|5037|5003.8|5002|0
1600954800000|2020-09-24 13:40:00|5013.6|5011.8|5035.5|5033.7|5038.6|5036.8|4995.7|4993.9|0
1600955100000|2020-09-24 13:45:00|5035.7|5033.9|5074.6|5072.8|5085.6|5083.8|5028.3|5026.5|0
1600955400000|2020-09-24 13:50:00|5074.8|5073|5082.9|5081.1|5103.1|5101.3|5070.6|5068.8|0
1600955700000|2020-09-24 13:55:00|5082.8|5081|5071.6|5069.8|5084.5|5082.7|5054.5|5052.7|0
1600956000000|2020-09-24 14:00:00|5071.4|5069.6|5115.4|5113.6|5122.6|5120.8|5070.9|5069.1|0
1600956300000|2020-09-24 14:05:00|5115.6|5113.8|5125|5123.2|5132.9|5131.1|5113.5|5111.7|0
1600956600000|2020-09-24 14:10:00|5124.2|5122.4|5108.9|5107.1|5124.5|5122.7|5103.1|5101.3|0
1600956900000|2020-09-24 14:15:00|5109.4|5107.6|5114.2|5112.4|5129.1|5127.3|5107.4|5105.6|0
1600957200000|2020-09-24 14:20:00|5114.6|5112.8|5072.9|5071.1|5114.6|5112.8|5072.5|5070.7|0
1600957500000|2020-09-24 14:25:00|5073|5071.2|5070.5|5068.7|5082|5080.2|5070.1|5068.3|0
1600957800000|2020-09-24 14:30:00|5069.9|5068.1|5044|5042.2|5069.9|5068.1|5041.7|5039.9|0
1600958100000|2020-09-24 14:35:00|5043.8|5042|5043.2|5041.4|5056.3|5054.5|5036.2|5034.4|0
1600958400000|2020-09-24 14:40:00|5044|5042.2|5054.4|5052.6|5075.9|5074.1|5043.4|5041.6|0
1600958700000|2020-09-24 14:45:00|5056.6|5054.8|5092.1|5090.3|5099.1|5097.3|5056.3|5054.5|0
1600959000000|2020-09-24 14:50:00|5092|5090.2|5100.5|5098.7|5105.6|5103.8|5079.9|5078.1|0
1600959300000|2020-09-24 14:55:00|5100.4|5098.6|5106.6|5104.8|5109.2|5107.4|5086.2|5084.4|0
1600959600000|2020-09-24 15:00:00|5107.1|5105.3|5085.7|5083.9|5107.9|5106.1|5083.5|5081.7|0
1600959900000|2020-09-24 15:05:00|5086.4|5084.6|5070.3|5068.5|5098.4|5096.6|5063.8|5062|0
1600960200000|2020-09-24 15:10:00|5070.7|5068.9|5107.4|5105.6|5107.4|5105.6|5070.7|5068.9|0
1600960500000|2020-09-24 15:15:00|5107.8|5106|5102.7|5100.9|5108.8|5107|5094.7|5092.9|0
1600960800000|2020-09-24 15:20:00|5102.6|5100.8|5122.3|5120.5|5126.9|5125.1|5098.3|5096.5|0
1600961100000|2020-09-24 15:25:00|5121.1|5119.3|5122.4|5120.6|5134.3|5132.5|5119.5|5117.7|0
1600961400000|2020-09-24 15:30:00|5123.6|5121.8|5147.1|5145.3|5148.8|5147|5123.2|5121.4|0
1600961700000|2020-09-24 15:35:00|5147.2|5145.4|5137.7|5135.9|5153.7|5151.9|5134.7|5132.9|0
1600962000000|2020-09-24 15:40:00|5137.4|5135.6|5146|5144.2|5154.5|5152.7|5137.4|5135.6|0
1600962300000|2020-09-24 15:45:00|5146.3|5144.5|5133.8|5132|5151.2|5149.4|5121.8|5120|0
1600962600000|2020-09-24 15:50:00|5133.4|5131.6|5133.1|5131.3|5147.1|5145.3|5131.1|5129.3|0
1600962900000|2020-09-24 15:55:00|5132.7|5130.9|5159.6|5157.8|5159.7|5157.9|5132.2|5130.4|0
1600963200000|2020-09-24 16:00:00|5159.5|5157.7|5162.8|5161|5164.6|5162.8|5153.9|5152.1|0
1600963500000|2020-09-24 16:05:00|5162.9|5161.1|5164.6|5162.8|5172.6|5170.8|5158.2|5156.4|0
1600963800000|2020-09-24 16:10:00|5164.9|5163.1|5149|5147.2|5166.5|5164.7|5147.6|5145.8|0
1600964100000|2020-09-24 16:15:00|5148.9|5147.1|5140.7|5138.9|5163.2|5161.4|5133.8|5132|0
1600964400000|2020-09-24 16:20:00|5143|5141.2|5138.1|5136.3|5149.9|5148.1|5131|5129.2|0
1600964700000|2020-09-24 16:25:00|5138.2|5136.4|5143.1|5141.3|5155.3|5153.5|5138.2|5136.4|0
1600965000000|2020-09-24 16:30:00|5144|5142.2|5114|5112.2|5145.9|5144.1|5113.5|5111.7|0
1600965300000|2020-09-24 16:35:00|5115.4|5113.6|5108.9|5107.1|5129.6|5127.8|5104.8|5103|0
1600965600000|2020-09-24 16:40:00|5107.6|5105.8|5123.3|5121.5|5123.4|5121.6|5106.9|5105.1|0
1600965900000|2020-09-24 16:45:00|5123.4|5121.6|5136.4|5134.6|5136.4|5134.6|5121.6|5119.8|0
1600966200000|2020-09-24 16:50:00|5136.8|5135|5118.7|5116.9|5137.9|5136.1|5115|5113.2|0
1600966500000|2020-09-24 16:55:00|5118.8|5117|5138.4|5136.6|5140|5138.2|5118.1|5116.3|0
1600966800000|2020-09-24 17:00:00|5137.4|5135.6|5145.4|5143.6|5145.9|5144.1|5129.3|5127.5|0
1600967100000|2020-09-24 17:05:00|5145.2|5143.4|5146.9|5145.1|5149.3|5147.5|5140.1|5138.3|0
1600967400000|2020-09-24 17:10:00|5146.4|5144.6|5147.6|5145.8|5157.3|5155.5|5145.2|5143.4|0
1600967700000|2020-09-24 17:15:00|5147.9|5146.1|5137.8|5136|5158.7|5156.9|5137.8|5136|0
1600968000000|2020-09-24 17:20:00|5138.9|5137.1|5144.1|5142.3|5148.5|5146.7|5137.2|5135.4|0
1600968300000|2020-09-24 17:25:00|5144.3|5142.5|5156.4|5154.6|5157.4|5155.6|5143.6|5141.8|0
1600968600000|2020-09-24 17:30:00|5158.2|5156.4|5162.8|5161|5166.3|5164.5|5153.1|5151.3|0
1600968900000|2020-09-24 17:35:00|5163|5161.2|5171.2|5169.4|5171.5|5169.7|5155.6|5153.8|0
1600969200000|2020-09-24 17:40:00|5171.1|5169.3|5171.4|5169.6|5174.4|5172.6|5163.7|5161.9|0
1600969500000|2020-09-24 17:45:00|5171.5|5169.7|5156.8|5155|5175.1|5173.3|5155.4|5153.6|0
1600969800000|2020-09-24 17:50:00|5157.2|5155.4|5151.6|5149.8|5162.3|5160.5|5148.6|5146.8|0
1600970100000|2020-09-24 17:55:00|5151.7|5149.9|5143.2|5141.4|5153.7|5151.9|5140.6|5138.8|0
1600970400000|2020-09-24 18:00:00|5144.5|5142.7|5144.3|5142.5|5148.4|5146.6|5133.4|5131.6|0
1600970700000|2020-09-24 18:05:00|5144.4|5142.6|5149.9|5148.1|5154.2|5152.4|5140.4|5138.6|0
1600971000000|2020-09-24 18:10:00|5149.8|5148|5147.3|5145.5|5150.9|5149.1|5142.4|5140.6|0
1600971300000|2020-09-24 18:15:00|5147.8|5146|5127.7|5125.9|5156.7|5154.9|5124.3|5122.5|0
1600971600000|2020-09-24 18:20:00|5127.5|5125.7|5126.7|5124.9|5129.5|5127.7|5119.1|5117.3|0
1600971900000|2020-09-24 18:25:00|5126.8|5125|5128.6|5126.8|5133.1|5131.3|5117.6|5115.8|0
1600972200000|2020-09-24 18:30:00|5129.4|5127.6|5138.5|5136.7|5141.9|5140.1|5126|5124.2|0
1600972500000|2020-09-24 18:35:00|5138.6|5136.8|5148.9|5147.1|5149|5147.2|5135.2|5133.4|0
1600972800000|2020-09-24 18:40:00|5149.1|5147.3|5150.9|5149.1|5156.2|5154.4|5147.1|5145.3|0
1600973100000|2020-09-24 18:45:00|5151.8|5150|5128.7|5126.9|5151.8|5150|5127.4|5125.6|0
1600973400000|2020-09-24 18:50:00|5128.3|5126.5|5118.5|5116.7|5134.2|5132.4|5115.7|5113.9|0
1600973700000|2020-09-24 18:55:00|5119.4|5117.6|5101.9|5100.1|5125.9|5124.1|5101.4|5099.6|0
1600974000000|2020-09-24 19:00:00|5103.6|5101.8|5101.1|5099.3|5108.8|5107|5096.3|5094.5|0
1600974300000|2020-09-24 19:05:00|5101|5099.2|5108.4|5106.6|5110|5108.2|5095.6|5093.8|0
1600974600000|2020-09-24 19:10:00|5108|5106.2|5116.8|5115|5119.8|5118|5104.6|5102.8|0
1600974900000|2020-09-24 19:15:00|5115.3|5113.5|5100.1|5098.3|5117.6|5115.8|5099.7|5097.9|0
1600975200000|2020-09-24 19:20:00|5099.6|5097.8|5078.4|5076.6|5102.6|5100.8|5069.5|5067.7|0
1600975500000|2020-09-24 19:25:00|5077.1|5075.3|5079.1|5077.3|5084.1|5082.3|5070.4|5068.6|0
1600975800000|2020-09-24 19:30:00|5077.3|5075.5|5077.1|5075.3|5080.3|5078.5|5064.9|5063.1|0
1600976100000|2020-09-24 19:35:00|5076.6|5074.8|5104.5|5102.7|5105.7|5103.9|5068.1|5066.3|0
1600976400000|2020-09-24 19:40:00|5103.5|5101.7|5106.5|5104.7|5112.2|5110.4|5099.6|5097.8|0
1600976700000|2020-09-24 19:45:00|5106.3|5104.5|5105.5|5103.7|5129|5127.2|5105.1|5103.3|0
1600977000000|2020-09-24 19:50:00|5103.6|5101.8|5108.3|5106.5|5108.7|5106.9|5096|5094.2|0
1600977300000|2020-09-24 19:55:00|5110.1|5108.3|5106.1|5104.3|5111.2|5109.4|5098.5|5096.7|0
1600977600000|2020-09-24 20:00:00|5106.7|5103.7|5103.8|5100.8|5106.7|5103.7|5098.9|5095.9|0
1600977900000|2020-09-24 20:05:00|5103.3|5100.3|5104.8|5101.8|5107|5104|5103.3|5100.3|0
1600978200000|2020-09-24 20:10:00|5104.9|5101.9|5109.9|5106.9|5111.4|5108.4|5104.4|5101.4|0
1600978500000|2020-09-24 20:15:00|5109.7|5106.7|5103.9|5100.9|5109.9|5106.9|5103.4|5100.4|0
1600978800000|2020-09-24 20:20:00|5103.8|5100.8|5103.1|5100.1|5104.1|5101.1|5100.6|5097.6|0
1600979100000|2020-09-24 20:25:00|5103.4|5100.4|5105.7|5102.7|5107|5104|5103.3|5100.3|0
1600979400000|2020-09-24 20:30:00|5105.6|5102.6|5109|5106|5109.3|5106.3|5105.6|5102.6|0
1600979700000|2020-09-24 20:35:00|5109.1|5106.1|5112.7|5109.7|5115.1|5112.1|5109|5106|0
1600980000000|2020-09-24 20:40:00|5112.4|5109.4|5109.7|5106.7|5112.5|5109.5|5108.7|5105.7|0
1600980300000|2020-09-24 20:45:00|5109.5|5106.5|5113.9|5110.9|5113.9|5110.9|5108.7|5105.7|0
1600980600000|2020-09-24 20:50:00|5113.8|5110.8|5120.4|5117.4|5120.5|5117.5|5113.6|5110.6|0
1600980900000|2020-09-24 20:55:00|5120.5|5117.5|5119|5116|5121.6|5118.6|5117.5|5114.5|0
1600981200000|2020-09-24 21:00:00|5119.1|5116.1|5118|5115|5119.1|5116.1|5115.3|5112.3|0
1600981500000|2020-09-24 21:05:00|5118.1|5115.1|5116.6|5113.6|5118.5|5115.5|5116.5|5113.5|0
1600981800000|2020-09-24 21:10:00|5116.7|5113.7|5118.2|5115.2|5118.4|5115.4|5116.1|5113.1|0
1600982100000|2020-09-24 21:15:00|5118.3|5115.3|5122.8|5119.8|5123|5120|5118.2|5115.2|0
1600982400000|2020-09-24 21:20:00|5122.3|5119.3|5121.7|5118.7|5122.5|5119.5|5120.9|5117.9|0
1600982700000|2020-09-24 21:25:00|5121.6|5118.6|5124|5121|5124.3|5121.3|5121.5|5118.5|0
1600983000000|2020-09-24 21:30:00|5123.9|5120.9|5123.8|5120.8|5125.3|5122.3|5122.3|5119.3|0
1600983300000|2020-09-24 21:35:00|5123.6|5120.6|5124.3|5121.3|5124.3|5121.3|5122.5|5119.5|0
1600983600000|2020-09-24 21:40:00|5124.6|5121.6|5119.7|5116.7|5124.8|5121.8|5119.1|5116.1|0
1600983900000|2020-09-24 21:45:00|5119.6|5116.6|5121|5118|5121.3|5118.3|5119.6|5116.6|0
1600984200000|2020-09-24 21:50:00|5121.1|5118.1|5126.4|5123.4|5126.9|5123.9|5121|5118|0
1600984500000|2020-09-24 21:55:00|5126.1|5123.1|5129.7|5126.7|5130.4|5127.4|5125.6|5122.6|0
1600984800000|2020-09-24 22:00:00|5129.6|5126.6|5138.2|5135.2|5138.3|5135.3|5129.4|5126.4|0
1600985100000|2020-09-24 22:05:00|5138.4|5135.4|5142.2|5139.2|5142.5|5139.5|5138.1|5135.1|0
1600985400000|2020-09-24 22:10:00|5142.3|5139.3|5142.5|5139.5|5144.4|5141.4|5142.1|5139.1|0
1600985700000|2020-09-24 22:15:00|5142.3|5139.3|5139.9|5136.9|5142.7|5139.7|5137.8|5134.8|0
1600986000000|2020-09-24 22:20:00|5139.8|5136.8|5135.4|5132.4|5140|5137|5135.4|5132.4|0
1600986300000|2020-09-24 22:25:00|5135.1|5132.1|5135.3|5132.3|5135.7|5132.7|5133.3|5130.3|0
1600986600000|2020-09-24 22:30:00|5135.5|5132.5|5137.9|5134.9|5137.9|5134.9|5134.4|5131.4|0
1600986900000|2020-09-24 22:35:00|5138|5135|5137.3|5134.3|5138.3|5135.3|5135.9|5132.9|0
1600987200000|2020-09-24 22:40:00|5137.4|5134.4|5137.6|5134.6|5139.8|5136.8|5137.4|5134.4|0
1600987500000|2020-09-24 22:45:00|5137.5|5134.5|5137.1|5134.1|5138.3|5135.3|5137.1|5134.1|0
1600987800000|2020-09-24 22:50:00|5136.9|5133.9|5137.7|5134.7|5137.7|5134.7|5136.9|5133.9|0
1600988100000|2020-09-24 22:55:00|5137.6|5134.6|5136.2|5133.2|5138|5135|5136.2|5133.2|0
1600988400000|2020-09-24 23:00:00|5136.1|5133.1|5138.9|5135.9|5139|5136|5136|5133|0
1600988700000|2020-09-24 23:05:00|5139|5136|5139.2|5136.2|5140.5|5137.5|5138.3|5135.3|0
1600989000000|2020-09-24 23:10:00|5139.3|5136.3|5140|5137|5140.5|5137.5|5138.4|5135.4|0
1600989300000|2020-09-24 23:15:00|5139.8|5136.8|5144.4|5141.4|5144.5|5141.5|5139.4|5136.4|0
1600989600000|2020-09-24 23:20:00|5144.3|5141.3|5146.2|5143.2|5146.7|5143.7|5144.2|5141.2|0
1600989900000|2020-09-24 23:25:00|5146.1|5143.1|5146.8|5143.8|5148.3|5145.3|5146|5143|0
1600990200000|2020-09-24 23:30:00|5146.9|5143.9|5147.9|5144.9|5147.9|5144.9|5146.1|5143.1|0
1600990500000|2020-09-24 23:35:00|5148.1|5145.1|5148.3|5145.3|5150.5|5147.5|5147.6|5144.6|0
1600990800000|2020-09-24 23:40:00|5148.2|5145.2|5147.2|5144.2|5148.7|5145.7|5147.1|5144.1|0
1600991100000|2020-09-24 23:45:00|5147.1|5144.1|5146.4|5143.4|5147.2|5144.2|5145.4|5142.4|0
1600991400000|2020-09-24 23:50:00|5146.5|5143.5|5148.8|5145.8|5148.9|5145.9|5145.6|5142.6|0
1600991700000|2020-09-24 23:55:00|5148.9|5145.9|5150.5|5145.5|5150.9|5147.4|5148.7|5145.5|0
1600992000000|2020-09-25 00:00:00|5150.4|5145.4|5145.8|5140.8|5156.7|5151.7|5142.2|5137.2|0
1600992300000|2020-09-25 00:05:00|5145.7|5140.7|5146.2|5141.2|5147.6|5142.6|5142.4|5137.4|0
1600992600000|2020-09-25 00:10:00|5146.3|5141.3|5143.3|5138.3|5148.2|5143.2|5141|5136|0
1600992900000|2020-09-25 00:15:00|5143.4|5138.4|5148.1|5143.1|5149.4|5144.4|5142.5|5137.5|0
1600993200000|2020-09-25 00:20:00|5147.9|5142.9|5146.4|5141.4|5148.7|5143.7|5143|5138|0
1600993500000|2020-09-25 00:25:00|5146.2|5141.2|5143.2|5138.2|5146.9|5141.9|5141.8|5136.8|0
1600993800000|2020-09-25 00:30:00|5143.1|5138.1|5143.6|5138.6|5145|5140|5140.6|5135.6|0
1600994100000|2020-09-25 00:35:00|5143.5|5138.5|5149.2|5144.2|5149.8|5144.8|5141.5|5136.5|0
1600994400000|2020-09-25 00:40:00|5149.1|5144.1|5151.6|5146.6|5153|5148|5148.6|5143.6|0
1600994700000|2020-09-25 00:45:00|5151.7|5146.7|5151.2|5146.2|5152.7|5147.7|5150.9|5145.9|0
1600995000000|2020-09-25 00:50:00|5151|5146|5153.6|5148.6|5153.6|5148.6|5150.8|5145.8|0
1600995300000|2020-09-25 00:55:00|5153.7|5148.7|5151.7|5146.7|5154.2|5149.2|5151|5146|0
1600995600000|2020-09-25 01:00:00|5151.9|5146.9|5151.4|5146.4|5156.2|5151.2|5151|5146|0
1600995900000|2020-09-25 01:05:00|5151.2|5146.2|5151.2|5146.2|5153.3|5148.3|5150.8|5145.8|0
1600996200000|2020-09-25 01:10:00|5151|5146|5151|5146|5154|5149|5150.9|5145.9|0
1600996500000|2020-09-25 01:15:00|5150.9|5145.9|5157.8|5152.8|5158.8|5153.8|5150.9|5145.9|0
1600996800000|2020-09-25 01:20:00|5157.7|5152.7|5158.6|5153.6|5161.5|5156.5|5157.2|5152.2|0
1600997100000|2020-09-25 01:25:00|5158.7|5153.7|5157.6|5152.6|5161.2|5156.2|5157|5152|0
1600997400000|2020-09-25 01:30:00|5157.5|5152.5|5154.2|5149.2|5159.2|5154.2|5152.5|5147.5|0
1600997700000|2020-09-25 01:35:00|5154.1|5149.1|5155.2|5150.2|5157.7|5152.7|5153.3|5148.3|0
1600998000000|2020-09-25 01:40:00|5155.3|5150.3|5152.7|5147.7|5157.5|5152.5|5152.5|5147.5|0
1600998300000|2020-09-25 01:45:00|5153.1|5148.1|5154.6|5149.6|5156.4|5151.4|5152.9|5147.9|0
1600998600000|2020-09-25 01:50:00|5154.7|5149.7|5153.7|5148.7|5155|5150|5152|5147|0
1600998900000|2020-09-25 01:55:00|5153.5|5148.5|5151.4|5146.4|5153.9|5148.9|5150.9|5145.9|0
1600999200000|2020-09-25 02:00:00|5151.5|5146.5|5151.7|5146.7|5153.1|5148.1|5150.8|5145.8|0
1600999500000|2020-09-25 02:05:00|5151.9|5146.9|5152.5|5147.5|5154.6|5149.6|5150.9|5145.9|0
1600999800000|2020-09-25 02:10:00|5152.7|5147.7|5153.1|5148.1|5154|5149|5151.5|5146.5|0
1601000100000|2020-09-25 02:15:00|5152.9|5147.9|5155.7|5150.7|5155.9|5150.9|5152.7|5147.7|0
1601000400000|2020-09-25 02:20:00|5155.5|5150.5|5154.7|5149.7|5157.6|5152.6|5154.5|5149.5|0
1601000700000|2020-09-25 02:25:00|5154.6|5149.6|5153|5148|5155.8|5150.8|5152|5147|0
1601001000000|2020-09-25 02:30:00|5152.9|5147.9|5148.7|5143.7|5153.1|5148.1|5148.4|5143.4|0
1601001300000|2020-09-25 02:35:00|5148.8|5143.8|5143.6|5138.6|5150|5145|5142.2|5137.2|0
1601001600000|2020-09-25 02:40:00|5143.7|5138.7|5146.3|5141.3|5148.5|5143.5|5143.5|5138.5|0
1601001900000|2020-09-25 02:45:00|5146.4|5141.4|5149.4|5144.4|5150.2|5145.2|5146.1|5141.1|0
1601002200000|2020-09-25 02:50:00|5149.3|5144.3|5146.8|5141.8|5150.2|5145.2|5146.5|5141.5|0
1601002500000|2020-09-25 02:55:00|5146.6|5141.6|5145.4|5140.4|5148.9|5143.9|5144.5|5139.5|0
1601002800000|2020-09-25 03:00:00|5145|5140|5148.3|5143.3|5149.2|5144.2|5144.8|5139.8|0
1601003100000|2020-09-25 03:05:00|5148.1|5143.1|5152.7|5147.7|5154.1|5149.1|5148.1|5143.1|0
1601003400000|2020-09-25 03:10:00|5152.8|5147.8|5150.8|5145.8|5153.7|5148.7|5149.7|5144.7|0
1601003700000|2020-09-25 03:15:00|5150.9|5145.9|5151.9|5146.9|5152.8|5147.8|5150.4|5145.4|0
1601004000000|2020-09-25 03:20:00|5151.8|5146.8|5150.3|5145.3|5154|5149|5149.8|5144.8|0
1601004300000|2020-09-25 03:25:00|5150.2|5145.2|5149.1|5144.1|5150.5|5145.5|5148.7|5143.7|0
1601004600000|2020-09-25 03:30:00|5149.2|5144.2|5147.4|5142.4|5149.5|5144.5|5146.5|5141.5|0
1601004900000|2020-09-25 03:35:00|5147.3|5142.3|5144|5139|5148.4|5143.4|5142.1|5137.1|0
1601005200000|2020-09-25 03:40:00|5143.9|5138.9|5142.4|5137.4|5144.6|5139.6|5142.2|5137.2|0
1601005500000|2020-09-25 03:45:00|5142.3|5137.3|5143.6|5138.6|5144.4|5139.4|5140.8|5135.8|0
1601005800000|2020-09-25 03:50:00|5143.5|5138.5|5138.9|5133.9|5143.5|5138.5|5136.9|5131.9|0
1601006100000|2020-09-25 03:55:00|5139|5134|5142.2|5137.2|5142.2|5137.2|5137.3|5132.3|0
1601006400000|2020-09-25 04:00:00|5142.3|5137.3|5145.2|5140.2|5145.9|5140.9|5139.6|5134.6|0
1601006700000|2020-09-25 04:05:00|5145|5140|5145.6|5140.6|5146.6|5141.6|5142.8|5137.8|0
1601007000000|2020-09-25 04:10:00|5145.9|5140.9|5144.2|5139.2|5145.9|5140.9|5143.7|5138.7|0
1601007300000|2020-09-25 04:15:00|5144.3|5139.3|5142.2|5137.2|5146.3|5141.3|5142|5137|0
1601007600000|2020-09-25 04:20:00|5142.3|5137.3|5144.8|5139.8|5146.3|5141.3|5142|5137|0
1601007900000|2020-09-25 04:25:00|5144.9|5139.9|5143.7|5138.7|5145.6|5140.6|5143.2|5138.2|0
1601008200000|2020-09-25 04:30:00|5143.9|5138.9|5147.5|5142.5|5148.4|5143.4|5142|5137|0
1601008500000|2020-09-25 04:35:00|5147.6|5142.6|5145|5140|5147.7|5142.7|5144|5139|0
1601008800000|2020-09-25 04:40:00|5144.7|5139.7|5147|5142|5147.9|5142.9|5144.3|5139.3|0
1601009100000|2020-09-25 04:45:00|5147.1|5142.1|5147.7|5142.7|5149.9|5144.9|5145.6|5140.6|0
1601009400000|2020-09-25 04:50:00|5147.8|5142.8|5150.3|5145.3|5151.6|5146.6|5147.8|5142.8|0
1601009700000|2020-09-25 04:55:00|5150.5|5145.5|5149.6|5144.6|5151.2|5146.2|5149|5144|0
1601010000000|2020-09-25 05:00:00|5149.5|5144.5|5149.6|5144.6|5153.1|5148.1|5148.8|5143.8|0
1601010300000|2020-09-25 05:05:00|5149.7|5144.7|5147.3|5142.3|5149.7|5144.7|5144.8|5139.8|0
1601010600000|2020-09-25 05:10:00|5147.4|5142.4|5144.1|5139.1|5150.7|5145.7|5143.6|5138.6|0
1601010900000|2020-09-25 05:15:00|5144.3|5139.3|5143.8|5138.8|5145.3|5140.3|5142.5|5137.5|0
1601011200000|2020-09-25 05:20:00|5143.9|5138.9|5145.1|5140.1|5146.1|5141.1|5143|5138|0
1601011500000|2020-09-25 05:25:00|5145.2|5140.2|5142.1|5137.1|5145.2|5140.2|5141.2|5136.2|0
1601011800000|2020-09-25 05:30:00|5142.2|5137.2|5145.4|5140.4|5146.9|5141.9|5138.3|5133.3|0
1601012100000|2020-09-25 05:35:00|5145.5|5140.5|5147.9|5142.9|5149.1|5144.1|5145.5|5140.5|0
1601012400000|2020-09-25 05:40:00|5147.7|5142.7|5148.6|5143.6|5150.9|5145.9|5147.6|5142.6|0
1601012700000|2020-09-25 05:45:00|5148.5|5143.5|5142.6|5137.6|5148.5|5143.5|5141|5136|0
1601013000000|2020-09-25 05:50:00|5142.5|5137.5|5142.8|5137.8|5143.3|5138.3|5139.5|5134.5|0
1601013300000|2020-09-25 05:55:00|5142.7|5137.7|5134.4|5129.4|5143.6|5138.6|5131.4|5126.4|0
1601013600000|2020-09-25 06:00:00|5134.1|5129.1|5134.6|5129.6|5137|5132|5133|5128|0
1601013900000|2020-09-25 06:05:00|5134.3|5129.3|5135.6|5130.6|5136.4|5131.4|5129.3|5124.3|0
1601014200000|2020-09-25 06:10:00|5135.7|5130.7|5129.6|5124.6|5135.9|5130.9|5129.6|5124.6|0
1601014500000|2020-09-25 06:15:00|5129.7|5124.7|5120.4|5115.4|5129.8|5124.8|5117.7|5112.7|0
1601014800000|2020-09-25 06:20:00|5120.6|5115.6|5126.2|5121.2|5126.7|5121.7|5119.2|5114.2|0
1601015100000|2020-09-25 06:25:00|5125.8|5120.8|5123.9|5118.9|5127.3|5122.3|5119.9|5114.9|0
1601015400000|2020-09-25 06:30:00|5124|5119|5125.1|5120.1|5129.1|5124.1|5122.4|5117.4|0
1601015700000|2020-09-25 06:35:00|5125.4|5120.4|5129.1|5124.1|5130.5|5125.5|5121.8|5116.8|0
1601016000000|2020-09-25 06:40:00|5128.8|5123.8|5125.3|5120.3|5129.8|5124.8|5123.7|5118.7|0
1601016300000|2020-09-25 06:45:00|5125.1|5120.1|5132.8|5127.8|5135.8|5130.8|5125.1|5120.1|0
1601016600000|2020-09-25 06:50:00|5132.9|5127.9|5133.2|5128.2|5137.1|5132.1|5131.9|5126.9|0
1601016900000|2020-09-25 06:55:00|5133|5128|5136.6|5131.6|5137.6|5132.6|5129.8|5124.8|0
1601017200000|2020-09-25 07:00:00|5136|5131|5124.1|5119.1|5136.8|5131.8|5123.3|5118.3|0
1601017500000|2020-09-25 07:05:00|5123.4|5118.4|5124.2|5119.2|5127.1|5122.1|5113.4|5108.4|0
1601017800000|2020-09-25 07:10:00|5124.1|5119.1|5132.9|5127.9|5135.6|5130.6|5119.4|5114.4|0
1601018100000|2020-09-25 07:15:00|5132.2|5127.2|5134.1|5129.1|5137.5|5132.5|5129.7|5124.7|0
1601018400000|2020-09-25 07:20:00|5133.8|5128.8|5128.5|5123.5|5136.2|5131.2|5122.7|5117.7|0
1601018700000|2020-09-25 07:25:00|5128.4|5123.4|5135.2|5130.2|5135.7|5130.7|5126.2|5121.2|0
1601019000000|2020-09-25 07:30:00|5135.1|5130.1|5132.5|5127.5|5135.9|5130.9|5129.5|5124.5|0
1601019300000|2020-09-25 07:35:00|5132.2|5127.2|5134.2|5129.2|5135|5130|5131.4|5126.4|0
1601019600000|2020-09-25 07:40:00|5134.1|5129.1|5132.6|5127.6|5138.8|5133.8|5130.7|5125.7|0
1601019900000|2020-09-25 07:45:00|5132.7|5127.7|5124.2|5119.2|5132.9|5127.9|5122.5|5117.5|0
1601020200000|2020-09-25 07:50:00|5124.5|5119.5|5118.2|5113.2|5126.2|5121.2|5113.4|5108.4|0
1601020500000|2020-09-25 07:55:00|5118.1|5113.1|5118.8|5113.8|5122.7|5117.7|5114.2|5109.2|0
1601020800000|2020-09-25 08:00:00|5118.6|5113.6|5113.5|5110.5|5121.7|5118|5113.5|5110.5|0
1601021100000|2020-09-25 08:05:00|5112.5|5109.5|5087.8|5084.8|5112.5|5109.5|5087.5|5084.5|0
1601021400000|2020-09-25 08:10:00|5087.4|5084.4|5088.4|5085.4|5093.5|5090.5|5085.7|5082.7|0
1601021700000|2020-09-25 08:15:00|5088.5|5085.5|5097.8|5094.8|5098.9|5095.9|5088.5|5085.5|0
1601022000000|2020-09-25 08:20:00|5098.6|5095.6|5100.9|5097.9|5101.4|5098.4|5096.8|5093.8|0
1601022300000|2020-09-25 08:25:00|5101.4|5098.4|5097.3|5094.3|5101.4|5098.4|5097|5094|0
1601022600000|2020-09-25 08:30:00|5097.1|5094.1|5101.9|5098.9|5102|5099|5095.5|5092.5|0
1601022900000|2020-09-25 08:35:00|5102.2|5099.2|5102.6|5099.6|5105.3|5102.3|5101|5098|0
1601023200000|2020-09-25 08:40:00|5102.9|5099.9|5101|5098|5106.8|5103.8|5100.7|5097.7|0
1601023500000|2020-09-25 08:45:00|5100.9|5097.9|5101.6|5098.6|5101.7|5098.7|5098.9|5095.9|0
1601023800000|2020-09-25 08:50:00|5101.9|5098.9|5100.5|5097.5|5103.4|5100.4|5100.5|5097.5|0
1601024100000|2020-09-25 08:55:00|5100.6|5097.6|5104.2|5101.2|5106.2|5103.2|5100.5|5097.5|0
1601024400000|2020-09-25 09:00:00|5104.5|5101.5|5107.5|5104.5|5109.5|5106.5|5102.7|5099.7|0
1601024700000|2020-09-25 09:05:00|5107.6|5104.6|5109.8|5106.8|5112.4|5109.4|5107.6|5104.6|0
1601025000000|2020-09-25 09:10:00|5110.2|5107.2|5109.5|5106.5|5112.1|5109.1|5109.3|5106.3|0
1601025300000|2020-09-25 09:15:00|5109.4|5106.4|5108.8|5105.8|5110.5|5107.5|5108.4|5105.4|0
1601025600000|2020-09-25 09:20:00|5108.3|5105.3|5106.1|5103.1|5111.2|5108.2|5106.1|5103.1|0
1601025900000|2020-09-25 09:25:00|5105.8|5102.8|5105.3|5102.3|5106.5|5103.5|5104.6|5101.6|0
1601026200000|2020-09-25 09:30:00|5105.2|5102.2|5098|5095|5105.2|5102.2|5097.3|5094.3|0
1601026500000|2020-09-25 09:35:00|5098.1|5095.1|5095.7|5092.7|5098.8|5095.8|5095.7|5092.7|0
1601026800000|2020-09-25 09:40:00|5095.8|5092.8|5090.8|5087.8|5095.9|5092.9|5089.8|5086.8|0
1601027100000|2020-09-25 09:45:00|5090.7|5087.7|5089|5086|5091.1|5088.1|5085.8|5082.8|0
1601027400000|2020-09-25 09:50:00|5089.5|5086.5|5091|5088|5091.9|5088.9|5086.1|5083.1|0
1601027700000|2020-09-25 09:55:00|5092.4|5089.4|5091.6|5088.6|5093.1|5090.1|5089.4|5086.4|0
1601028000000|2020-09-25 10:00:00|5092.5|5089.5|5092.1|5089.1|5092.8|5089.8|5091|5088|0
1601028300000|2020-09-25 10:05:00|5091.2|5088.2|5095.7|5092.7|5097.6|5094.6|5091|5088|0
1601028600000|2020-09-25 10:10:00|5095.4|5092.4|5087.1|5084.1|5095.4|5092.4|5085|5082|0
1601028900000|2020-09-25 10:15:00|5088|5085|5085.2|5082.2|5089.2|5086.2|5084.7|5081.7|0
1601029200000|2020-09-25 10:20:00|5086.6|5083.6|5085.8|5082.8|5088.6|5085.6|5081.8|5078.8|0
1601029500000|2020-09-25 10:25:00|5084.4|5081.4|5081.5|5078.5|5086.1|5083.1|5081.2|5078.2|0
1601029800000|2020-09-25 10:30:00|5082.9|5079.9|5086.4|5083.4|5087.6|5084.6|5081.7|5078.7|0
1601030100000|2020-09-25 10:35:00|5087.5|5084.5|5083.8|5080.8|5087.9|5084.9|5083.8|5080.8|0
1601030400000|2020-09-25 10:40:00|5083.9|5080.9|5082.9|5079.9|5085.4|5082.4|5081.1|5078.1|0
1601030700000|2020-09-25 10:45:00|5081.4|5078.4|5077.8|5074.8|5084.6|5081.6|5075.7|5072.7|0
1601031000000|2020-09-25 10:50:00|5077.5|5074.5|5072.4|5069.4|5078.5|5075.5|5072|5069|0
1601031300000|2020-09-25 10:55:00|5072.3|5069.3|5070.3|5067.3|5073.3|5070.3|5067.5|5064.5|0
1601031600000|2020-09-25 11:00:00|5071.6|5068.6|5077|5074|5080|5077|5069.6|5066.6|0
1601031900000|2020-09-25 11:05:00|5076.9|5073.9|5082.6|5079.6|5082.6|5079.6|5072.6|5069.6|0
1601032200000|2020-09-25 11:10:00|5083.1|5080.1|5083.6|5080.6|5084.4|5081.4|5082|5079|0
1601032500000|2020-09-25 11:15:00|5083.7|5080.7|5087.9|5084.9|5090.1|5087.1|5083.4|5080.4|0
1601032800000|2020-09-25 11:20:00|5087.7|5084.7|5095.2|5092.2|5097.3|5094.3|5087.5|5084.5|0
1601033100000|2020-09-25 11:25:00|5094.3|5091.3|5092.4|5089.4|5096.7|5093.7|5090.6|5087.6|0
1601033400000|2020-09-25 11:30:00|5092.3|5089.3|5091.8|5088.8|5095.1|5092.1|5084.6|5081.6|0
1601033700000|2020-09-25 11:35:00|5091.9|5088.9|5100.8|5097.8|5101.5|5098.5|5090.9|5087.9|0
1601034000000|2020-09-25 11:40:00|5101.2|5098.2|5107.5|5104.5|5109.8|5106.8|5101.2|5098.2|0
1601034300000|2020-09-25 11:45:00|5107|5104|5105.1|5102.1|5107.6|5104.6|5104.4|5101.4|0
1601034600000|2020-09-25 11:50:00|5105|5102|5113.8|5110.8|5115|5112|5104.6|5101.6|0
1601034900000|2020-09-25 11:55:00|5114.1|5111.1|5116.4|5113.4|5117.1|5114.1|5112.9|5109.9|0
1601035200000|2020-09-25 12:00:00|5116.7|5113.7|5120.2|5117.2|5122.8|5119.8|5114.2|5111.2|0
1601035500000|2020-09-25 12:05:00|5119.8|5116.8|5122.1|5119.1|5125|5122|5118.9|5115.9|0
1601035800000|2020-09-25 12:10:00|5122.3|5119.3|5118.9|5115.9|5124.1|5121.1|5118.3|5115.3|0
1601036100000|2020-09-25 12:15:00|5119|5116|5126.7|5123.7|5126.8|5123.8|5118.1|5115.1|0
1601036400000|2020-09-25 12:20:00|5127|5124|5124.5|5121.5|5128.3|5125.3|5123.8|5120.8|0
1601036700000|2020-09-25 12:25:00|5124.9|5121.9|5128.3|5125.3|5129|5126|5124.2|5121.2|0
1601037000000|2020-09-25 12:30:00|5128.2|5125.2|5120.7|5117.7|5129.5|5126.5|5120.1|5117.1|0
1601037300000|2020-09-25 12:35:00|5120.6|5117.6|5115|5112|5120.6|5117.6|5112.6|5109.6|0
1601037600000|2020-09-25 12:40:00|5114.9|5111.9|5122.4|5119.4|5122.4|5119.4|5114|5111|0
1601037900000|2020-09-25 12:45:00|5122.6|5119.6|5126.5|5123.5|5128.1|5125.1|5121.3|5118.3|0
1601038200000|2020-09-25 12:50:00|5126.7|5123.7|5131.2|5128.2|5131.2|5128.2|5125.1|5122.1|0
1601038500000|2020-09-25 12:55:00|5131.1|5128.1|5128.9|5125.9|5131.1|5128.1|5126.3|5123.3|0
1601038800000|2020-09-25 13:00:00|5128.8|5125.8|5131.1|5128.1|5131.2|5128.2|5126|5123|0
1601039100000|2020-09-25 13:05:00|5130.4|5127.4|5133.3|5130.3|5134.4|5131.4|5129.4|5126.4|0
1601039400000|2020-09-25 13:10:00|5133.2|5130.2|5127.2|5124.2|5133.3|5130.3|5126.9|5123.9|0
1601039700000|2020-09-25 13:15:00|5127.3|5124.3|5127.9|5124.9|5128.1|5125.1|5124.3|5121.3|0
1601040000000|2020-09-25 13:20:00|5127.8|5124.8|5121.8|5118.8|5128|5125|5121.6|5118.6|0
1601040300000|2020-09-25 13:25:00|5122.1|5119.1|5123.6|5120.6|5125.9|5122.9|5121.2|5118.2|0
1601040600000|2020-09-25 13:30:00|5120.1|5117.1|5108.5|5106.7|5129.5|5127.7|5102.4|5100.6|0
1601040900000|2020-09-25 13:35:00|5108.2|5106.4|5110.6|5108.8|5128.3|5126.5|5093.7|5091.9|0
1601041200000|2020-09-25 13:40:00|5111.6|5109.8|5102.8|5101|5123.9|5122.1|5099.2|5097.4|0
1601041500000|2020-09-25 13:45:00|5102.7|5100.9|5090.3|5088.5|5105.9|5104.1|5079.1|5077.3|0
1601041800000|2020-09-25 13:50:00|5090.5|5088.7|5102.1|5100.3|5112|5110.2|5081.2|5079.4|0
1601042100000|2020-09-25 13:55:00|5101.9|5100.1|5122.3|5120.5|5122.3|5120.5|5092.9|5091.1|0
1601042400000|2020-09-25 14:00:00|5121.8|5120|5116.5|5114.7|5129.1|5127.3|5104.8|5103|0
1601042700000|2020-09-25 14:05:00|5117.6|5115.8|5103.4|5101.6|5122|5120.2|5095.4|5093.6|0
1601043000000|2020-09-25 14:10:00|5103.8|5102|5095.7|5093.9|5104.7|5102.9|5082.3|5080.5|0
1601043300000|2020-09-25 14:15:00|5094.6|5092.8|5112|5110.2|5114.6|5112.8|5088.9|5087.1|0
1601043600000|2020-09-25 14:20:00|5112.1|5110.3|5122.6|5120.8|5132.2|5130.4|5108.9|5107.1|0
1601043900000|2020-09-25 14:25:00|5122.7|5120.9|5130.2|5128.4|5134.5|5132.7|5120.7|5118.9|0
1601044200000|2020-09-25 14:30:00|5130.5|5128.7|5144.7|5142.9|5147.1|5145.3|5127.3|5125.5|0
1601044500000|2020-09-25 14:35:00|5144.6|5142.8|5150.2|5148.4|5150.2|5148.4|5135.3|5133.5|0
1601044800000|2020-09-25 14:40:00|5150.1|5148.3|5160|5158.2|5160.6|5158.8|5145.5|5143.7|0
1601045100000|2020-09-25 14:45:00|5160.7|5158.9|5151.5|5149.7|5164.4|5162.6|5147.3|5145.5|0
1601045400000|2020-09-25 14:50:00|5153|5151.2|5160.8|5159|5161.7|5159.9|5147.4|5145.6|0
1601045700000|2020-09-25 14:55:00|5160.5|5158.7|5152.9|5151.1|5160.5|5158.7|5148.5|5146.7|0
1601046000000|2020-09-25 15:00:00|5154.4|5152.6|5144.8|5143|5158.9|5157.1|5142.9|5141.1|0
1601046300000|2020-09-25 15:05:00|5144.9|5143.1|5149.3|5147.5|5152.4|5150.6|5143.2|5141.4|0
1601046600000|2020-09-25 15:10:00|5148.2|5146.4|5162.7|5160.9|5162.9|5161.1|5145.6|5143.8|0
1601046900000|2020-09-25 15:15:00|5163|5161.2|5172.6|5170.8|5174|5172.2|5162.4|5160.6|0
1601047200000|2020-09-25 15:20:00|5172.5|5170.7|5173.1|5171.3|5177|5175.2|5167.4|5165.6|0
1601047500000|2020-09-25 15:25:00|5173.3|5171.5|5170.5|5168.7|5180.2|5178.4|5170.5|5168.7|0
1601047800000|2020-09-25 15:30:00|5170.4|5168.6|5176.1|5174.3|5176.1|5174.3|5166.6|5164.8|0
1601048100000|2020-09-25 15:35:00|5175.3|5173.5|5161.2|5159.4|5175.3|5173.5|5159.4|5157.6|0
1601048400000|2020-09-25 15:40:00|5162|5160.2|5156.3|5154.5|5169.1|5167.3|5155.4|5153.6|0
1601048700000|2020-09-25 15:45:00|5156.8|5155|5154.2|5152.4|5162.7|5160.9|5152.3|5150.5|0
1601049000000|2020-09-25 15:50:00|5154|5152.2|5157.3|5155.5|5163|5161.2|5153.8|5152|0
1601049300000|2020-09-25 15:55:00|5157.4|5155.6|5146.5|5144.7|5158.5|5156.7|5145.6|5143.8|0
1601049600000|2020-09-25 16:00:00|5146.7|5144.9|5159|5157.2|5159.2|5157.4|5146.7|5144.9|0
1601049900000|2020-09-25 16:05:00|5158.9|5157.1|5169.4|5167.6|5169.4|5167.6|5157|5155.2|0
1601050200000|2020-09-25 16:10:00|5168.9|5167.1|5173.9|5172.1|5174.2|5172.4|5164.4|5162.6|0
1601050500000|2020-09-25 16:15:00|5173.7|5171.9|5161.2|5159.4|5173.7|5171.9|5158|5156.2|0
1601050800000|2020-09-25 16:20:00|5161.1|5159.3|5164.6|5162.8|5165.4|5163.6|5157.1|5155.3|0
1601051100000|2020-09-25 16:25:00|5164.4|5162.6|5158.9|5157.1|5164.5|5162.7|5150.5|5148.7|0
1601051400000|2020-09-25 16:30:00|5158.8|5157|5150.2|5148.4|5161.5|5159.7|5147.9|5146.1|0
1601051700000|2020-09-25 16:35:00|5149.8|5148|5155.9|5154.1|5155.9|5154.1|5146.2|5144.4|0
1601052000000|2020-09-25 16:40:00|5155.6|5153.8|5160.5|5158.7|5161.6|5159.8|5155.6|5153.8|0
1601052300000|2020-09-25 16:45:00|5160.4|5158.6|5156.9|5155.1|5166.2|5164.4|5156.6|5154.8|0
1601052600000|2020-09-25 16:50:00|5156.7|5154.9|5162.4|5160.6|5162.6|5160.8|5156.2|5154.4|0
1601052900000|2020-09-25 16:55:00|5162.6|5160.8|5163.9|5162.1|5165.5|5163.7|5159.9|5158.1|0
1601053200000|2020-09-25 17:00:00|5164.6|5162.8|5162.9|5161.1|5165.5|5163.7|5157|5155.2|0
1601053500000|2020-09-25 17:05:00|5162.7|5160.9|5170|5168.2|5170.9|5169.1|5160.8|5159|0
1601053800000|2020-09-25 17:10:00|5170.2|5168.4|5171.8|5170|5174.3|5172.5|5168.7|5166.9|0
1601054100000|2020-09-25 17:15:00|5172|5170.2|5161.7|5159.9|5173.9|5172.1|5161.7|5159.9|0
1601054400000|2020-09-25 17:20:00|5161.9|5160.1|5160.7|5158.9|5168|5166.2|5157.1|5155.3|0
1601054700000|2020-09-25 17:25:00|5161|5159.2|5166.3|5164.5|5166.8|5165|5158.8|5157|0
1601055000000|2020-09-25 17:30:00|5166.2|5164.4|5164.5|5162.7|5169.4|5167.6|5160.7|5158.9|0
1601055300000|2020-09-25 17:35:00|5164.6|5162.8|5165.8|5164|5167.3|5165.5|5161.8|5160|0
1601055600000|2020-09-25 17:40:00|5166.1|5164.3|5175.5|5173.7|5176.1|5174.3|5166|5164.2|0
1601055900000|2020-09-25 17:45:00|5175.6|5173.8|5177|5175.2|5177.9|5176.1|5171.9|5170.1|0
1601056200000|2020-09-25 17:50:00|5177.7|5175.9|5179.8|5178|5182.6|5180.8|5175.4|5173.6|0
1601056500000|2020-09-25 17:55:00|5179.9|5178.1|5186.8|5185|5188.1|5186.3|5179.9|5178.1|0
1601056800000|2020-09-25 18:00:00|5186.4|5184.6|5186.9|5185.1|5189.7|5187.9|5183.5|5181.7|0
1601057100000|2020-09-25 18:05:00|5186.8|5185|5193.9|5192.1|5195.8|5194|5186.6|5184.8|0
1601057400000|2020-09-25 18:10:00|5194.1|5192.3|5189.2|5187.4|5195.6|5193.8|5187.8|5186|0
1601057700000|2020-09-25 18:15:00|5189.8|5188|5199.4|5197.6|5199.4|5197.6|5189.4|5187.6|0
1601058000000|2020-09-25 18:20:00|5200.2|5198.4|5197.7|5195.9|5201|5199.2|5193.4|5191.6|0
1601058300000|2020-09-25 18:25:00|5197.8|5196|5196.3|5194.5|5199.2|5197.4|5195|5193.2|0
1601058600000|2020-09-25 18:30:00|5196.2|5194.4|5193.2|5191.4|5196.8|5195|5190.3|5188.5|0
1601058900000|2020-09-25 18:35:00|5193.5|5191.7|5203.3|5201.5|5204.5|5202.7|5193.3|5191.5|0
1601059200000|2020-09-25 18:40:00|5203.5|5201.7|5195.6|5193.8|5204|5202.2|5192.2|5190.4|0
1601059500000|2020-09-25 18:45:00|5196|5194.2|5201.3|5199.5|5203.9|5202.1|5196|5194.2|0
1601059800000|2020-09-25 18:50:00|5201.4|5199.6|5208.7|5206.9|5209.5|5207.7|5201.4|5199.6|0
1601060100000|2020-09-25 18:55:00|5208.6|5206.8|5207.2|5205.4|5209.8|5208|5202.8|5201|0
1601060400000|2020-09-25 19:00:00|5206.8|5205|5212.3|5210.5|5215.6|5213.8|5205.5|5203.7|0
1601060700000|2020-09-25 19:05:00|5212.4|5210.6|5220|5218.2|5221.4|5219.6|5210.6|5208.8|0
1601061000000|2020-09-25 19:10:00|5218.8|5217|5219.2|5217.4|5222.9|5221.1|5215.2|5213.4|0
1601061300000|2020-09-25 19:15:00|5220.4|5218.6|5230.4|5228.6|5231.6|5229.8|5220|5218.2|0
1601061600000|2020-09-25 19:20:00|5230.7|5228.9|5227|5225.2|5232.5|5230.7|5224.1|5222.3|0
1601061900000|2020-09-25 19:25:00|5227.7|5225.9|5222.4|5220.6|5229.5|5227.7|5219.5|5217.7|0
1601062200000|2020-09-25 19:30:00|5221.4|5219.6|5218.2|5216.4|5224.1|5222.3|5216|5214.2|0
1601062500000|2020-09-25 19:35:00|5218.1|5216.3|5218.9|5217.1|5225.3|5223.5|5215|5213.2|0
1601062800000|2020-09-25 19:40:00|5219.4|5217.6|5229|5227.2|5229.2|5227.4|5217.3|5215.5|0
1601063100000|2020-09-25 19:45:00|5227.8|5226|5228.8|5227|5229.3|5227.5|5222.6|5220.8|0
1601063400000|2020-09-25 19:50:00|5226.6|5224.8|5230|5228.2|5230|5228.2|5222|5220.2|0
1601063700000|2020-09-25 19:55:00|5229.5|5227.7|5231.6|5229.8|5236.1|5234.3|5229.5|5227.7|0
1601064000000|2020-09-25 20:00:00|5231.9|5228.9|5228|5225|5232.7|5229.7|5225.5|5222.5|0
1601064300000|2020-09-25 20:05:00|5228.1|5225.1|5230.7|5227.7|5232.4|5229.4|5228|5225|0
1601064600000|2020-09-25 20:10:00|5230.6|5227.6|5229.6|5226.6|5231.2|5228.2|5229.4|5226.4|0
1601064900000|2020-09-25 20:15:00|5229.5|5226.5|5230.6|5227.6|5230.6|5227.6|5227.7|5224.7|0
1601065200000|2020-09-25 20:20:00|5230.8|5227.8|5227.4|5224.4|5230.8|5227.8|5227.4|5224.4|0
1601065500000|2020-09-25 20:25:00|5227.9|5224.9|5224.7|5221.7|5228.1|5225.1|5224.3|5221.3|0
1601065800000|2020-09-25 20:30:00|5224.8|5221.8|5227.1|5224.1|5227.6|5224.6|5224.6|5221.6|0
1601066100000|2020-09-25 20:35:00|5227.2|5224.2|5227.8|5224.8|5228.8|5225.8|5227|5224|0
1601066400000|2020-09-25 20:40:00|5227.9|5224.9|5228.4|5225.4|5229.3|5226.3|5227.9|5224.9|0
1601066700000|2020-09-25 20:45:00|5228.3|5225.3|5228.7|5225.7|5229.4|5226.4|5228|5225|0
1601067000000|2020-09-25 20:50:00|5229|5226|5226.5|5223.5|5229|5226|5226.2|5223.2|0
1601067300000|2020-09-25 20:55:00|5226.4|5223.4|5227.9|5222.9|5227.9|5224.4|5226|5222.9|0
1601244000000|2020-09-27 22:00:00|5244.5|5239.5|5246.1|5241.1|5249.5|5244.5|5244.2|5239.2|0
1601244300000|2020-09-27 22:05:00|5246.4|5241.4|5246.2|5241.2|5248.5|5243.5|5245.7|5240.7|0
1601244600000|2020-09-27 22:10:00|5246.3|5241.3|5247.3|5242.3|5247.5|5242.5|5245.5|5240.5|0
1601244900000|2020-09-27 22:15:00|5247.1|5242.1|5245.9|5240.9|5248|5243|5245.6|5240.6|0
1601245200000|2020-09-27 22:20:00|5246.2|5241.2|5246.4|5241.4|5247.3|5242.3|5245.9|5240.9|0
1601245500000|2020-09-27 22:25:00|5246.5|5241.5|5245.2|5240.2|5246.8|5241.8|5243.5|5238.5|0
1601245800000|2020-09-27 22:30:00|5245.1|5240.1|5242.7|5237.7|5247.3|5242.3|5242.2|5237.2|0
1601246100000|2020-09-27 22:35:00|5242.6|5237.6|5242.1|5237.1|5242.7|5237.7|5239.6|5234.6|0
1601246400000|2020-09-27 22:40:00|5242|5237|5247.5|5242.5|5247.5|5242.5|5239.7|5234.7|0
1601246700000|2020-09-27 22:45:00|5247.3|5242.3|5246.7|5241.7|5247.8|5242.8|5246.1|5241.1|0
1601247000000|2020-09-27 22:50:00|5247|5242|5245.5|5240.5|5248.1|5243.1|5244.8|5239.8|0
1601247300000|2020-09-27 22:55:00|5245.6|5240.6|5243.6|5238.6|5245.8|5240.8|5242.1|5237.1|0
1601247600000|2020-09-27 23:00:00|5244.3|5239.3|5241.9|5236.9|5245.1|5240.1|5241|5236|0
1601247900000|2020-09-27 23:05:00|5241.8|5236.8|5241.6|5236.6|5243.8|5238.8|5240.5|5235.5|0
1601248200000|2020-09-27 23:10:00|5241.4|5236.4|5241|5236|5241.5|5236.5|5240.5|5235.5|0
1601248500000|2020-09-27 23:15:00|5241.1|5236.1|5240.1|5235.1|5243.8|5238.8|5239.5|5234.5|0
1601248800000|2020-09-27 23:20:00|5240.2|5235.2|5237.9|5232.9|5240.4|5235.4|5234.6|5229.6|0
1601249100000|2020-09-27 23:25:00|5237.6|5232.6|5237.9|5232.9|5239.7|5234.7|5236.8|5231.8|0
1601249400000|2020-09-27 23:30:00|5237.8|5232.8|5238.8|5233.8|5239.4|5234.4|5235.5|5230.5|0
1601249700000|2020-09-27 23:35:00|5238.9|5233.9|5241.6|5236.6|5243.5|5238.5|5237.4|5232.4|0
1601250000000|2020-09-27 23:40:00|5241.8|5236.8|5241.9|5236.9|5244|5239|5240.7|5235.7|0
1601250300000|2020-09-27 23:45:00|5242|5237|5242|5237|5242.6|5237.6|5239.6|5234.6|0
1601250600000|2020-09-27 23:50:00|5242.2|5237.2|5242.5|5237.5|5244.6|5239.6|5242.2|5237.2|0
1601250900000|2020-09-27 23:55:00|5242.4|5237.4|5238.9|5233.9|5243.5|5238.5|5237.6|5232.6|0
1601251200000|2020-09-28 00:00:00|5238.8|5233.8|5238.2|5233.2|5241.6|5236.6|5237.7|5232.7|0
1601251500000|2020-09-28 00:05:00|5238.3|5233.3|5237.1|5232.1|5239.2|5234.2|5236.5|5231.5|0
1601251800000|2020-09-28 00:10:00|5237.3|5232.3|5231.8|5226.8|5241|5236|5231.7|5226.7|0
1601252100000|2020-09-28 00:15:00|5231.7|5226.7|5233|5228|5236.9|5231.9|5230.6|5225.6|0
1601252400000|2020-09-28 00:20:00|5232.9|5227.9|5236.7|5231.7|5237.9|5232.9|5231.4|5226.4|0
1601252700000|2020-09-28 00:25:00|5236.8|5231.8|5235.9|5230.9|5237.6|5232.6|5233.4|5228.4|0
1601253000000|2020-09-28 00:30:00|5236.2|5231.2|5233.2|5228.2|5236.9|5231.9|5230.9|5225.9|0
1601253300000|2020-09-28 00:35:00|5233|5228|5235.8|5230.8|5236.6|5231.6|5230.9|5225.9|0
1601253600000|2020-09-28 00:40:00|5235.5|5230.5|5241.7|5236.7|5242.3|5237.3|5233.7|5228.7|0
1601253900000|2020-09-28 00:45:00|5241.3|5236.3|5238.7|5233.7|5241.3|5236.3|5238.7|5233.7|0
1601254200000|2020-09-28 00:50:00|5238.4|5233.4|5238.9|5233.9|5241.4|5236.4|5237|5232|0
1601254500000|2020-09-28 00:55:00|5239|5234|5233.8|5228.8|5240.1|5235.1|5233.1|5228.1|0
1601254800000|2020-09-28 01:00:00|5234.2|5229.2|5234.7|5229.7|5238.5|5233.5|5232.7|5227.7|0
1601255100000|2020-09-28 01:05:00|5234.6|5229.6|5241.1|5236.1|5241.3|5236.3|5233.4|5228.4|0
1601255400000|2020-09-28 01:10:00|5241.2|5236.2|5240.2|5235.2|5242.9|5237.9|5239.3|5234.3|0
1601255700000|2020-09-28 01:15:00|5240|5235|5243.6|5238.6|5244.3|5239.3|5240|5235|0
1601256000000|2020-09-28 01:20:00|5243.8|5238.8|5244.5|5239.5|5245.2|5240.2|5242.6|5237.6|0
1601256300000|2020-09-28 01:25:00|5244.2|5239.2|5244.5|5239.5|5245.3|5240.3|5242.7|5237.7|0
1601256600000|2020-09-28 01:30:00|5244.7|5239.7|5241.1|5236.1|5245.4|5240.4|5240.1|5235.1|0
1601256900000|2020-09-28 01:35:00|5241|5236|5243.5|5238.5|5243.7|5238.7|5238.5|5233.5|0
1601257200000|2020-09-28 01:40:00|5243.6|5238.6|5245.2|5240.2|5246.2|5241.2|5241.5|5236.5|0
1601257500000|2020-09-28 01:45:00|5245.3|5240.3|5247.7|5242.7|5247.8|5242.8|5243.5|5238.5|0
1601257800000|2020-09-28 01:50:00|5247.6|5242.6|5251.5|5246.5|5253.4|5248.4|5247.6|5242.6|0
1601258100000|2020-09-28 01:55:00|5251.6|5246.6|5252.3|5247.3|5253.4|5248.4|5248.8|5243.8|0
1601258400000|2020-09-28 02:00:00|5252.6|5247.6|5249.8|5244.8|5253.5|5248.5|5249.6|5244.6|0
1601258700000|2020-09-28 02:05:00|5250|5245|5250.3|5245.3|5251.5|5246.5|5249.5|5244.5|0
1601259000000|2020-09-28 02:10:00|5250|5245|5248.4|5243.4|5251.1|5246.1|5248.2|5243.2|0
1601259300000|2020-09-28 02:15:00|5248.3|5243.3|5251.9|5246.9|5252.5|5247.5|5248.2|5243.2|0
1601259600000|2020-09-28 02:20:00|5251.8|5246.8|5251.1|5246.1|5252.5|5247.5|5250.1|5245.1|0
1601259900000|2020-09-28 02:25:00|5251|5246|5249.7|5244.7|5252|5247|5248.9|5243.9|0
1601260200000|2020-09-28 02:30:00|5249.4|5244.4|5246|5241|5249.9|5244.9|5245.2|5240.2|0
1601260500000|2020-09-28 02:35:00|5246.1|5241.1|5246.3|5241.3|5248.2|5243.2|5245.3|5240.3|0
1601260800000|2020-09-28 02:40:00|5246.4|5241.4|5246.4|5241.4|5246.9|5241.9|5245.1|5240.1|0
1601261100000|2020-09-28 02:45:00|5246.2|5241.2|5246.8|5241.8|5247.5|5242.5|5246.2|5241.2|0
1601261400000|2020-09-28 02:50:00|5246.9|5241.9|5246.2|5241.2|5246.9|5241.9|5243.1|5238.1|0
1601261700000|2020-09-28 02:55:00|5246.3|5241.3|5244.8|5239.8|5248.3|5243.3|5244.3|5239.3|0
1601262000000|2020-09-28 03:00:00|5244.7|5239.7|5243.5|5238.5|5245.6|5240.6|5243.2|5238.2|0
1601262300000|2020-09-28 03:05:00|5243.4|5238.4|5242|5237|5243.4|5238.4|5241.2|5236.2|0
1601262600000|2020-09-28 03:10:00|5242.2|5237.2|5245|5240|5245.9|5240.9|5241.8|5236.8|0
1601262900000|2020-09-28 03:15:00|5245.1|5240.1|5243.8|5238.8|5245.8|5240.8|5243.5|5238.5|0
1601263200000|2020-09-28 03:20:00|5243.7|5238.7|5243.7|5238.7|5244.8|5239.8|5242|5237|0
1601263500000|2020-09-28 03:25:00|5243.5|5238.5|5243.1|5238.1|5244.7|5239.7|5242.5|5237.5|0
1601263800000|2020-09-28 03:30:00|5243|5238|5246.1|5241.1|5246.6|5241.6|5242.5|5237.5|0
1601264100000|2020-09-28 03:35:00|5245.2|5240.2|5244.6|5239.6|5247.6|5242.6|5243.8|5238.8|0
1601264400000|2020-09-28 03:40:00|5244.8|5239.8|5246.4|5241.4|5246.6|5241.6|5244.8|5239.8|0
1601264700000|2020-09-28 03:45:00|5246.5|5241.5|5248.1|5243.1|5249.3|5244.3|5246.4|5241.4|0
1601265000000|2020-09-28 03:50:00|5248|5243|5248.8|5243.8|5250.7|5245.7|5247.9|5242.9|0
1601265300000|2020-09-28 03:55:00|5248.7|5243.7|5246.9|5241.9|5249.2|5244.2|5246.9|5241.9|0
1601265600000|2020-09-28 04:00:00|5247.1|5242.1|5247.8|5242.8|5248.5|5243.5|5247.1|5242.1|0
1601265900000|2020-09-28 04:05:00|5248|5243|5248.8|5243.8|5249.4|5244.4|5247.9|5242.9|0
1601266200000|2020-09-28 04:10:00|5249|5244|5248.6|5243.6|5249|5244|5247.9|5242.9|0
1601266500000|2020-09-28 04:15:00|5248.2|5243.2|5248.6|5243.6|5249.1|5244.1|5247.5|5242.5|0
1601266800000|2020-09-28 04:20:00|5248.8|5243.8|5250.5|5245.5|5250.5|5245.5|5248.6|5243.6|0
1601267100000|2020-09-28 04:25:00|5250.4|5245.4|5250.5|5245.5|5251.2|5246.2|5249.3|5244.3|0
1601267400000|2020-09-28 04:30:00|5250|5245|5247.1|5242.1|5250.3|5245.3|5244.7|5239.7|0
1601267700000|2020-09-28 04:35:00|5247|5242|5245.8|5240.8|5247|5242|5244.7|5239.7|0
1601268000000|2020-09-28 04:40:00|5245.9|5240.9|5247.2|5242.2|5247.2|5242.2|5245.7|5240.7|0
1601268300000|2020-09-28 04:45:00|5247.1|5242.1|5248.4|5243.4|5249.1|5244.1|5246.9|5241.9|0
1601268600000|2020-09-28 04:50:00|5248.5|5243.5|5249.4|5244.4|5250|5245|5247.1|5242.1|0
1601268900000|2020-09-28 04:55:00|5249.2|5244.2|5248.5|5243.5|5250|5245|5248.1|5243.1|0
1601269200000|2020-09-28 05:00:00|5248.6|5243.6|5249|5244|5250.6|5245.6|5248.5|5243.5|0
1601269500000|2020-09-28 05:05:00|5248.8|5243.8|5250.3|5245.3|5250.8|5245.8|5248.8|5243.8|0
1601269800000|2020-09-28 05:10:00|5250.4|5245.4|5251.9|5246.9|5252.1|5247.1|5250.2|5245.2|0
1601270100000|2020-09-28 05:15:00|5251.7|5246.7|5253.3|5248.3|5253.5|5248.5|5251.7|5246.7|0
1601270400000|2020-09-28 05:20:00|5253.4|5248.4|5255.5|5250.5|5255.9|5250.9|5253.3|5248.3|0
1601270700000|2020-09-28 05:25:00|5255.6|5250.6|5256.3|5251.3|5256.4|5251.4|5254.5|5249.5|0
1601271000000|2020-09-28 05:30:00|5256.2|5251.2|5255.1|5250.1|5256.2|5251.2|5254.1|5249.1|0
1601271300000|2020-09-28 05:35:00|5255.2|5250.2|5254.3|5249.3|5256|5251|5253.7|5248.7|0
1601271600000|2020-09-28 05:40:00|5254.4|5249.4|5256.7|5251.7|5257.5|5252.5|5253|5248|0
1601271900000|2020-09-28 05:45:00|5256.6|5251.6|5256.9|5251.9|5257.8|5252.8|5255.4|5250.4|0
1601272200000|2020-09-28 05:50:00|5256.7|5251.7|5258.1|5253.1|5258.6|5253.6|5255.9|5250.9|0
1601272500000|2020-09-28 05:55:00|5258|5253|5260.8|5255.8|5261.1|5256.1|5257.9|5252.9|0
1601272800000|2020-09-28 06:00:00|5261.3|5256.3|5259.5|5254.5|5261.5|5256.5|5257.1|5252.1|0
1601273100000|2020-09-28 06:05:00|5259.4|5254.4|5259.1|5254.1|5259.6|5254.6|5256.4|5251.4|0
1601273400000|2020-09-28 06:10:00|5259.3|5254.3|5259.9|5254.9|5261.8|5256.8|5258.4|5253.4|0
1601273700000|2020-09-28 06:15:00|5260|5255|5261.6|5256.6|5263.3|5258.3|5259.7|5254.7|0
1601274000000|2020-09-28 06:20:00|5262|5257|5264.8|5259.8|5265.1|5260.1|5261.8|5256.8|0
1601274300000|2020-09-28 06:25:00|5264.7|5259.7|5266|5261|5266.1|5261.1|5263.5|5258.5|0
1601274600000|2020-09-28 06:30:00|5266.1|5261.1|5260|5255|5266.2|5261.2|5259.8|5254.8|0
1601274900000|2020-09-28 06:35:00|5260.2|5255.2|5260.2|5255.2|5261|5256|5258.1|5253.1|0
1601275200000|2020-09-28 06:40:00|5260.1|5255.1|5260|5255|5260.7|5255.7|5258.3|5253.3|0
1601275500000|2020-09-28 06:45:00|5259.5|5254.5|5264.4|5259.4|5264.6|5259.6|5258.5|5253.5|0
1601275800000|2020-09-28 06:50:00|5264.3|5259.3|5265.3|5260.3|5266.8|5261.8|5264.1|5259.1|0
1601276100000|2020-09-28 06:55:00|5265.4|5260.4|5262|5257|5266|5261|5261.7|5256.7|0
1601276400000|2020-09-28 07:00:00|5261.9|5256.9|5267.2|5262.2|5267.5|5262.5|5261.8|5256.8|0
1601276700000|2020-09-28 07:05:00|5267.3|5262.3|5263.3|5258.3|5268.2|5263.2|5262.8|5257.8|0
1601277000000|2020-09-28 07:10:00|5263.7|5258.7|5265.4|5260.4|5268.1|5263.1|5263.1|5258.1|0
1601277300000|2020-09-28 07:15:00|5265.5|5260.5|5264.5|5259.5|5267.1|5262.1|5262.9|5257.9|0
1601277600000|2020-09-28 07:20:00|5264.3|5259.3|5266.4|5261.4|5266.7|5261.7|5262.1|5257.1|0
1601277900000|2020-09-28 07:25:00|5266.7|5261.7|5266.5|5261.5|5267.5|5262.5|5265.6|5260.6|0
1601278200000|2020-09-28 07:30:00|5266.6|5261.6|5267.8|5262.8|5268.2|5263.2|5266.1|5261.1|0
1601278500000|2020-09-28 07:35:00|5268|5263|5271.3|5266.3|5271.8|5266.8|5267.8|5262.8|0
1601278800000|2020-09-28 07:40:00|5271.5|5266.5|5270.1|5265.1|5272|5267|5269.4|5264.4|0
1601279100000|2020-09-28 07:45:00|5270|5265|5272.6|5267.6|5272.7|5267.7|5269.8|5264.8|0
1601279400000|2020-09-28 07:50:00|5272.5|5267.5|5276.7|5271.7|5276.8|5271.8|5272.3|5267.3|0
1601279700000|2020-09-28 07:55:00|5276.8|5271.8|5276.2|5271.2|5277|5272|5272.9|5267.9|0
1601280000000|2020-09-28 08:00:00|5275.4|5270.4|5264.7|5261.7|5280.1|5277.1|5264.7|5261.7|0
1601280300000|2020-09-28 08:05:00|5264.9|5261.9|5273.4|5270.4|5273.5|5270.5|5262.5|5259.5|0
1601280600000|2020-09-28 08:10:00|5273.5|5270.5|5281|5278|5281.3|5278.3|5271.3|5268.3|0
1601280900000|2020-09-28 08:15:00|5281.2|5278.2|5282|5279|5285.2|5282.2|5280.4|5277.4|0
1601281200000|2020-09-28 08:20:00|5282.2|5279.2|5273.1|5270.1|5282.2|5279.2|5272.5|5269.5|0
1601281500000|2020-09-28 08:25:00|5273.6|5270.6|5277|5274|5281.5|5278.5|5273.1|5270.1|0
1601281800000|2020-09-28 08:30:00|5277.4|5274.4|5286.2|5283.2|5286.6|5283.6|5277.4|5274.4|0
1601282100000|2020-09-28 08:35:00|5286.1|5283.1|5285.1|5282.1|5287.3|5284.3|5283.9|5280.9|0
1601282400000|2020-09-28 08:40:00|5285|5282|5286|5283|5286.5|5283.5|5284.4|5281.4|0
1601282700000|2020-09-28 08:45:00|5285.3|5282.3|5286.5|5283.5|5286.9|5283.9|5283.2|5280.2|0
1601283000000|2020-09-28 08:50:00|5286.8|5283.8|5284.2|5281.2|5287.4|5284.4|5283.8|5280.8|0
1601283300000|2020-09-28 08:55:00|5283.8|5280.8|5283.9|5280.9|5283.9|5280.9|5281.1|5278.1|0
1601283600000|2020-09-28 09:00:00|5284|5281|5284.6|5281.6|5285.9|5282.9|5283.5|5280.5|0
1601283900000|2020-09-28 09:05:00|5284.8|5281.8|5286|5283|5287.9|5284.9|5283.8|5280.8|0
1601284200000|2020-09-28 09:10:00|5286.1|5283.1|5285.7|5282.7|5286.3|5283.3|5284.4|5281.4|0
1601284500000|2020-09-28 09:15:00|5285.6|5282.6|5286.9|5283.9|5286.9|5283.9|5284.5|5281.5|0
1601284800000|2020-09-28 09:20:00|5287.1|5284.1|5287.9|5284.9|5288.3|5285.3|5287|5284|0
1601285100000|2020-09-28 09:25:00|5287.8|5284.8|5287.6|5284.6|5288.1|5285.1|5286.7|5283.7|0
1601285400000|2020-09-28 09:30:00|5288.1|5285.1|5291.7|5288.7|5292.4|5289.4|5287.2|5284.2|0
1601285700000|2020-09-28 09:35:00|5292|5289|5289.9|5286.9|5292.5|5289.5|5289.2|5286.2|0
1601286000000|2020-09-28 09:40:00|5289.8|5286.8|5289.3|5286.3|5291.2|5288.2|5288.6|5285.6|0
1601286300000|2020-09-28 09:45:00|5289.5|5286.5|5290.5|5287.5|5291.2|5288.2|5289.5|5286.5|0
1601286600000|2020-09-28 09:50:00|5290|5287|5292.4|5289.4|5292.6|5289.6|5289|5286|0
1601286900000|2020-09-28 09:55:00|5292.5|5289.5|5290.6|5287.6|5293.2|5290.2|5290.2|5287.2|0
1601287200000|2020-09-28 10:00:00|5290.8|5287.8|5297.2|5294.2|5297.3|5294.3|5290.3|5287.3|0
1601287500000|2020-09-28 10:05:00|5296.8|5293.8|5302.7|5299.7|5303|5300|5296.8|5293.8|0
1601287800000|2020-09-28 10:10:00|5303|5300|5302.3|5299.3|5304.5|5301.5|5300.7|5297.7|0
1601288100000|2020-09-28 10:15:00|5302.5|5299.5|5310.5|5307.5|5310.5|5307.5|5301.7|5298.7|0
1601288400000|2020-09-28 10:20:00|5310.6|5307.6|5308.7|5305.7|5311.5|5308.5|5308.1|5305.1|0
1601288700000|2020-09-28 10:25:00|5308.6|5305.6|5306.9|5303.9|5311.5|5308.5|5306.7|5303.7|0
1601289000000|2020-09-28 10:30:00|5307.5|5304.5|5307.3|5304.3|5309.3|5306.3|5304.5|5301.5|0
1601289300000|2020-09-28 10:35:00|5307.4|5304.4|5306.9|5303.9|5307.5|5304.5|5304.9|5301.9|0
1601289600000|2020-09-28 10:40:00|5306.7|5303.7|5312.9|5309.9|5312.9|5309.9|5306.7|5303.7|0
1601289900000|2020-09-28 10:45:00|5311.8|5308.8|5311.5|5308.5|5311.9|5308.9|5309.1|5306.1|0
1601290200000|2020-09-28 10:50:00|5312.2|5309.2|5311.3|5308.3|5313.3|5310.3|5311.1|5308.1|0
1601290500000|2020-09-28 10:55:00|5311.6|5308.6|5310.6|5307.6|5312.6|5309.6|5310.4|5307.4|0
1601290800000|2020-09-28 11:00:00|5307.4|5304.4|5309.6|5306.6|5311.3|5308.3|5302.5|5299.5|0
1601291100000|2020-09-28 11:05:00|5309.8|5306.8|5311.9|5308.9|5313.7|5310.7|5309.3|5306.3|0
1601291400000|2020-09-28 11:10:00|5312.1|5309.1|5314.5|5311.5|5314.9|5311.9|5311.2|5308.2|0
1601291700000|2020-09-28 11:15:00|5314.4|5311.4|5314.2|5311.2|5318.7|5315.7|5313.1|5310.1|0
1601292000000|2020-09-28 11:20:00|5314.9|5311.9|5320.4|5317.4|5321|5318|5314.3|5311.3|0
1601292300000|2020-09-28 11:25:00|5320.5|5317.5|5320.7|5317.7|5324|5321|5320.2|5317.2|0
1601292600000|2020-09-28 11:30:00|5320.6|5317.6|5323.8|5320.8|5323.9|5320.9|5319.9|5316.9|0
1601292900000|2020-09-28 11:35:00|5323.9|5320.9|5325.2|5322.2|5326|5323|5323.6|5320.6|0
1601293200000|2020-09-28 11:40:00|5325.4|5322.4|5325.2|5322.2|5326.9|5323.9|5325.1|5322.1|0
1601293500000|2020-09-28 11:45:00|5325.4|5322.4|5324.5|5321.5|5325.7|5322.7|5323.4|5320.4|0
1601293800000|2020-09-28 11:50:00|5324.4|5321.4|5325|5322|5326.7|5323.7|5324.1|5321.1|0
1601294100000|2020-09-28 11:55:00|5325.1|5322.1|5327.5|5324.5|5327.8|5324.8|5323.8|5320.8|0
1601294400000|2020-09-28 12:00:00|5327.4|5324.4|5328.9|5325.9|5329.1|5326.1|5326.7|5323.7|0
1601294700000|2020-09-28 12:05:00|5329|5326|5336|5333|5337.1|5334.1|5329|5326|0
1601295000000|2020-09-28 12:10:00|5335.9|5332.9|5335.4|5332.4|5335.9|5332.9|5334.5|5331.5|0
1601295300000|2020-09-28 12:15:00|5335.3|5332.3|5336.8|5333.8|5337.2|5334.2|5335.3|5332.3|0
1601295600000|2020-09-28 12:20:00|5336.9|5333.9|5338.5|5335.5|5339.1|5336.1|5336.7|5333.7|0
1601295900000|2020-09-28 12:25:00|5338.6|5335.6|5331.8|5328.8|5338.6|5335.6|5331.7|5328.7|0
1601296200000|2020-09-28 12:30:00|5332.2|5329.2|5334.3|5331.3|5335.7|5332.7|5332.2|5329.2|0
1601296500000|2020-09-28 12:35:00|5334.2|5331.2|5334.1|5331.1|5335.7|5332.7|5333.8|5330.8|0
1601296800000|2020-09-28 12:40:00|5333.9|5330.9|5332.1|5329.1|5333.9|5330.9|5330.9|5327.9|0
1601297100000|2020-09-28 12:45:00|5332|5329|5330.6|5327.6|5333.3|5330.3|5330.3|5327.3|0
1601297400000|2020-09-28 12:50:00|5330.7|5327.7|5330.5|5327.5|5331.1|5328.1|5328.9|5325.9|0
1601297700000|2020-09-28 12:55:00|5330.6|5327.6|5326.2|5323.2|5330.6|5327.6|5326.2|5323.2|0
1601298000000|2020-09-28 13:00:00|5326.3|5323.3|5321.4|5318.4|5328.2|5325.2|5321.3|5318.3|0
1601298300000|2020-09-28 13:05:00|5321.2|5318.2|5324|5321|5324.2|5321.2|5321|5318|0
1601298600000|2020-09-28 13:10:00|5324.6|5321.6|5323.3|5320.3|5326.2|5323.2|5323.1|5320.1|0
1601298900000|2020-09-28 13:15:00|5323.2|5320.2|5323.9|5320.9|5324.6|5321.6|5321.7|5318.7|0
1601299200000|2020-09-28 13:20:00|5324|5321|5329.7|5326.7|5330.5|5327.5|5324|5321|0
1601299500000|2020-09-28 13:25:00|5329.3|5326.3|5324.2|5321.2|5329.7|5326.7|5320|5317|0
1601299800000|2020-09-28 13:30:00|5323.3|5320.3|5315.5|5313.7|5325.1|5322.1|5305.4|5303.6|0
1601300100000|2020-09-28 13:35:00|5315.6|5313.8|5306.4|5304.6|5320.5|5318.7|5289.9|5288.1|0
1601300400000|2020-09-28 13:40:00|5306.7|5304.9|5305|5303.2|5319.4|5317.6|5300.6|5298.8|0
1601300700000|2020-09-28 13:45:00|5304.9|5303.1|5279.3|5277.5|5310.7|5308.9|5279.3|5277.5|0
1601301000000|2020-09-28 13:50:00|5279.4|5277.6|5282.7|5280.9|5290.4|5288.6|5273.8|5272|0
1601301300000|2020-09-28 13:55:00|5282.8|5281|5294.8|5293|5296.2|5294.4|5280.5|5278.7|0
1601301600000|2020-09-28 14:00:00|5294.9|5293.1|5295.4|5293.6|5299.6|5297.8|5284.4|5282.6|0
1601301900000|2020-09-28 14:05:00|5295.3|5293.5|5275.1|5273.3|5297.5|5295.7|5272.1|5270.3|0
1601302200000|2020-09-28 14:10:00|5276.8|5275|5286.9|5285.1|5287.2|5285.4|5273.7|5271.9|0
1601302500000|2020-09-28 14:15:00|5287.3|5285.5|5295.3|5293.5|5296.5|5294.7|5286.9|5285.1|0
1601302800000|2020-09-28 14:20:00|5293.7|5291.9|5284.7|5282.9|5297.5|5295.7|5280.9|5279.1|0
1601303100000|2020-09-28 14:25:00|5285.2|5283.4|5279.5|5277.7|5289.5|5287.7|5279.5|5277.7|0
1601303400000|2020-09-28 14:30:00|5279.4|5277.6|5282.5|5280.7|5290.6|5288.8|5272.6|5270.8|0
1601303700000|2020-09-28 14:35:00|5283.6|5281.8|5269.8|5268|5284.1|5282.3|5265.8|5264|0
1601304000000|2020-09-28 14:40:00|5269.5|5267.7|5273|5271.2|5273.4|5271.6|5265|5263.2|0
1601304300000|2020-09-28 14:45:00|5272.9|5271.1|5271.8|5270|5277.8|5276|5266.6|5264.8|0
1601304600000|2020-09-28 14:50:00|5271.9|5270.1|5259.5|5257.7|5272.8|5271|5259.4|5257.6|0
1601304900000|2020-09-28 14:55:00|5259.6|5257.8|5256.2|5254.4|5265.2|5263.4|5254.7|5252.9|0
1601305200000|2020-09-28 15:00:00|5255.3|5253.5|5267.6|5265.8|5270.8|5269|5255.3|5253.5|0
1601305500000|2020-09-28 15:05:00|5267.4|5265.6|5278.9|5277.1|5281.1|5279.3|5266.1|5264.3|0
1601305800000|2020-09-28 15:10:00|5278.6|5276.8|5285.2|5283.4|5285.4|5283.6|5275.2|5273.4|0
1601306100000|2020-09-28 15:15:00|5285.5|5283.7|5282.1|5280.3|5287.3|5285.5|5279.1|5277.3|0
1601306400000|2020-09-28 15:20:00|5282.4|5280.6|5288.4|5286.6|5289|5287.2|5273.1|5271.3|0
1601306700000|2020-09-28 15:25:00|5288.5|5286.7|5283.8|5282|5289.5|5287.7|5278.5|5276.7|0
1601307000000|2020-09-28 15:30:00|5282.9|5281.1|5278|5276.2|5285.4|5283.6|5275.5|5273.7|0
1601307300000|2020-09-28 15:35:00|5277.8|5276|5287.1|5285.3|5287.8|5286|5276.4|5274.6|0
1601307600000|2020-09-28 15:40:00|5287|5285.2|5274.6|5272.8|5287|5285.2|5270.5|5268.7|0
1601307900000|2020-09-28 15:45:00|5275.3|5273.5|5268.2|5266.4|5275.8|5274|5264.9|5263.1|0
1601308200000|2020-09-28 15:50:00|5268.1|5266.3|5269.7|5267.9|5274.7|5272.9|5266.3|5264.5|0
1601308500000|2020-09-28 15:55:00|5269.9|5268.1|5265.6|5263.8|5271.2|5269.4|5260.2|5258.4|0
1601308800000|2020-09-28 16:00:00|5264.8|5263|5259.9|5258.1|5265|5263.2|5254.9|5253.1|0
1601309100000|2020-09-28 16:05:00|5259.1|5257.3|5263|5261.2|5264.2|5262.4|5256.6|5254.8|0
1601309400000|2020-09-28 16:10:00|5262.6|5260.8|5264.7|5262.9|5266.3|5264.5|5259.4|5257.6|0
1601309700000|2020-09-28 16:15:00|5264.5|5262.7|5256.5|5254.7|5269.1|5267.3|5254.5|5252.7|0
1601310000000|2020-09-28 16:20:00|5256.4|5254.6|5258|5256.2|5259.5|5257.7|5252.9|5251.1|0
1601310300000|2020-09-28 16:25:00|5257.3|5255.5|5263.4|5261.6|5263.4|5261.6|5255.4|5253.6|0
1601310600000|2020-09-28 16:30:00|5263.3|5261.5|5268|5266.2|5268.8|5267|5258.4|5256.6|0
1601310900000|2020-09-28 16:35:00|5267.9|5266.1|5265.5|5263.7|5269.3|5267.5|5262.4|5260.6|0
1601311200000|2020-09-28 16:40:00|5265.8|5264|5269.8|5268|5270.6|5268.8|5265.8|5264|0
1601311500000|2020-09-28 16:45:00|5270.1|5268.3|5271.3|5269.5|5275.9|5274.1|5269.9|5268.1|0
1601311800000|2020-09-28 16:50:00|5271.1|5269.3|5275.9|5274.1|5277|5275.2|5271.1|5269.3|0
1601312100000|2020-09-28 16:55:00|5276.2|5274.4|5278.7|5276.9|5280|5278.2|5275.5|5273.7|0
1601312400000|2020-09-28 17:00:00|5278.8|5277|5277.5|5275.7|5280.6|5278.8|5274.3|5272.5|0
1601312700000|2020-09-28 17:05:00|5277.4|5275.6|5275.3|5273.5|5280.3|5278.5|5275.2|5273.4|0
1601313000000|2020-09-28 17:10:00|5275.4|5273.6|5273.4|5271.6|5276.4|5274.6|5269.2|5267.4|0
1601313300000|2020-09-28 17:15:00|5274.2|5272.4|5274.6|5272.8|5277.7|5275.9|5271.6|5269.8|0
1601313600000|2020-09-28 17:20:00|5274.9|5273.1|5286.5|5284.7|5288|5286.2|5274.9|5273.1|0
1601313900000|2020-09-28 17:25:00|5286.7|5284.9|5283.3|5281.5|5289.1|5287.3|5283|5281.2|0
1601314200000|2020-09-28 17:30:00|5283.6|5281.8|5289.6|5287.8|5289.7|5287.9|5282.8|5281|0
1601314500000|2020-09-28 17:35:00|5289.3|5287.5|5290.3|5288.5|5291.1|5289.3|5285.5|5283.7|0
1601314800000|2020-09-28 17:40:00|5290.2|5288.4|5290.7|5288.9|5294.9|5293.1|5287.5|5285.7|0
1601315100000|2020-09-28 17:45:00|5290.8|5289|5293.4|5291.6|5294.6|5292.8|5289.4|5287.6|0
1601315400000|2020-09-28 17:50:00|5293.5|5291.7|5290.7|5288.9|5294.5|5292.7|5288.2|5286.4|0
1601315700000|2020-09-28 17:55:00|5291.2|5289.4|5291.1|5289.3|5294.1|5292.3|5289.6|5287.8|0
1601316000000|2020-09-28 18:00:00|5291|5289.2|5285|5283.2|5293.3|5291.5|5281.4|5279.6|0
1601316300000|2020-09-28 18:05:00|5285.2|5283.4|5287.9|5286.1|5290.2|5288.4|5285.1|5283.3|0
1601316600000|2020-09-28 18:10:00|5288.1|5286.3|5291.4|5289.6|5295.1|5293.3|5286.7|5284.9|0
1601316900000|2020-09-28 18:15:00|5291.9|5290.1|5287.4|5285.6|5295.1|5293.3|5287.1|5285.3|0
1601317200000|2020-09-28 18:20:00|5287.5|5285.7|5279.1|5277.3|5287.5|5285.7|5277.6|5275.8|0
1601317500000|2020-09-28 18:25:00|5278.6|5276.8|5288.8|5287|5289.2|5287.4|5278.3|5276.5|0
1601317800000|2020-09-28 18:30:00|5289.1|5287.3|5290.4|5288.6|5293.6|5291.8|5287.2|5285.4|0
1601318100000|2020-09-28 18:35:00|5290.6|5288.8|5291.4|5289.6|5291.5|5289.7|5285.3|5283.5|0
1601318400000|2020-09-28 18:40:00|5291.8|5290|5299.5|5297.7|5300.8|5299|5289.6|5287.8|0
1601318700000|2020-09-28 18:45:00|5299.2|5297.4|5295.9|5294.1|5302.1|5300.3|5295.2|5293.4|0
1601319000000|2020-09-28 18:50:00|5295.8|5294|5303.1|5301.3|5305.9|5304.1|5295.8|5294|0
1601319300000|2020-09-28 18:55:00|5302.8|5301|5305.3|5303.5|5306.5|5304.7|5301.6|5299.8|0
1601319600000|2020-09-28 19:00:00|5304.9|5303.1|5303.1|5301.3|5307.5|5305.7|5301.4|5299.6|0
1601319900000|2020-09-28 19:05:00|5302.9|5301.1|5301.8|5300|5308.8|5307|5301.5|5299.7|0
1601320200000|2020-09-28 19:10:00|5302.2|5300.4|5310|5308.2|5310.7|5308.9|5302.1|5300.3|0
1601320500000|2020-09-28 19:15:00|5309.9|5308.1|5312.3|5310.5|5313.2|5311.4|5305.2|5303.4|0
1601320800000|2020-09-28 19:20:00|5313|5311.2|5309.9|5308.1|5314.4|5312.6|5308.8|5307|0
1601321100000|2020-09-28 19:25:00|5310.8|5309|5314.2|5312.4|5315.3|5313.5|5310.4|5308.6|0
1601321400000|2020-09-28 19:30:00|5314.1|5312.3|5300.7|5298.9|5314.5|5312.7|5296.4|5294.6|0
1601321700000|2020-09-28 19:35:00|5301.7|5299.9|5306.8|5305|5308.1|5306.3|5299.7|5297.9|0
1601322000000|2020-09-28 19:40:00|5306.1|5304.3|5313.8|5312|5313.9|5312.1|5304|5302.2|0
1601322300000|2020-09-28 19:45:00|5313.5|5311.7|5308.2|5306.4|5316.4|5314.6|5307.8|5306|0
1601322600000|2020-09-28 19:50:00|5307.2|5305.4|5312.2|5310.4|5312.4|5310.6|5303.4|5301.6|0
1601322900000|2020-09-28 19:55:00|5311.4|5309.6|5315.9|5314.1|5316.6|5314.8|5306.1|5304.3|0
1601323200000|2020-09-28 20:00:00|5316.5|5313.5|5319.2|5316.2|5321.2|5318.2|5310.5|5307.5|0
1601323500000|2020-09-28 20:05:00|5319.3|5316.3|5320.4|5317.4|5320.4|5317.4|5318.2|5315.2|0
1601323800000|2020-09-28 20:10:00|5321.3|5318.3|5324.1|5321.1|5324.1|5321.1|5320.6|5317.6|0
1601324100000|2020-09-28 20:15:00|5324.2|5321.2|5321.8|5318.8|5324.8|5321.8|5321.6|5318.6|0
1601324400000|2020-09-28 20:20:00|5321.7|5318.7|5320.6|5317.6|5322.3|5319.3|5320.3|5317.3|0
1601324700000|2020-09-28 20:25:00|5320.5|5317.5|5321.3|5318.3|5321.9|5318.9|5320.3|5317.3|0
1601325000000|2020-09-28 20:30:00|5321.4|5318.4|5324|5321|5324.2|5321.2|5321.3|5318.3|0
1601325300000|2020-09-28 20:35:00|5324.1|5321.1|5324.5|5321.5|5324.5|5321.5|5322.5|5319.5|0
1601325600000|2020-09-28 20:40:00|5324.4|5321.4|5325.5|5322.5|5326|5323|5323.9|5320.9|0
1601325900000|2020-09-28 20:45:00|5325.4|5322.4|5325.6|5322.6|5325.9|5322.9|5324.8|5321.8|0
1601326200000|2020-09-28 20:50:00|5325.5|5322.5|5324.9|5321.9|5325.5|5322.5|5324.1|5321.1|0
1601326500000|2020-09-28 20:55:00|5324.8|5321.8|5322.6|5319.6|5324.9|5321.9|5322.4|5319.4|0
1601326800000|2020-09-28 21:00:00|5322.7|5319.7|5322.9|5319.9|5323.6|5320.6|5322.7|5319.7|0
1601327100000|2020-09-28 21:05:00|5322.8|5319.8|5322|5319|5322.8|5319.8|5320.3|5317.3|0
1601327400000|2020-09-28 21:10:00|5322.1|5319.1|5321.3|5318.3|5322.8|5319.8|5321.3|5318.3|0
1601327700000|2020-09-28 21:15:00|5321.2|5318.2|5321|5318|5321.6|5318.6|5320.5|5317.5|0
1601328000000|2020-09-28 21:20:00|5320.8|5317.8|5319.9|5316.9|5321.3|5318.3|5319.9|5316.9|0
1601328300000|2020-09-28 21:25:00|5319.8|5316.8|5319.6|5316.6|5320.4|5317.4|5319.3|5316.3|0
1601328600000|2020-09-28 21:30:00|5319.7|5316.7|5318|5315|5320.3|5317.3|5318|5315|0
1601328900000|2020-09-28 21:35:00|5318.1|5315.1|5317|5314|5318.3|5315.3|5316.7|5313.7|0
1601329200000|2020-09-28 21:40:00|5316.7|5313.7|5316.9|5313.9|5317.2|5314.2|5316.6|5313.6|0
1601329500000|2020-09-28 21:45:00|5316.8|5313.8|5317.8|5314.8|5317.9|5314.9|5316.8|5313.8|0
1601329800000|2020-09-28 21:50:00|5317.6|5314.6|5320.1|5317.1|5320.5|5317.5|5317.4|5314.4|0
1601330100000|2020-09-28 21:55:00|5320.2|5317.2|5322.7|5319.7|5322.9|5319.9|5320.2|5317.2|0
1601330400000|2020-09-28 22:00:00|5322.8|5319.8|5325.8|5322.8|5327.8|5324.8|5322.4|5319.4|0
1601330700000|2020-09-28 22:05:00|5325.9|5322.9|5326|5323|5326.4|5323.4|5325.4|5322.4|0
1601331000000|2020-09-28 22:10:00|5325.9|5322.9|5325.8|5322.8|5326.1|5323.1|5325.2|5322.2|0
1601331300000|2020-09-28 22:15:00|5325.7|5322.7|5325.7|5322.7|5326|5323|5325.4|5322.4|0
1601331600000|2020-09-28 22:20:00|5325.6|5322.6|5327.7|5324.7|5327.8|5324.8|5325.6|5322.6|0
1601331900000|2020-09-28 22:25:00|5327.8|5324.8|5327.2|5324.2|5328.3|5325.3|5327.2|5324.2|0
1601332200000|2020-09-28 22:30:00|5327.5|5324.5|5327.4|5324.4|5327.7|5324.7|5327.1|5324.1|0
1601332500000|2020-09-28 22:35:00|5327.5|5324.5|5329.2|5326.2|5329.7|5326.7|5327.3|5324.3|0
1601332800000|2020-09-28 22:40:00|5329.1|5326.1|5330.1|5327.1|5330.5|5327.5|5329.1|5326.1|0
1601333100000|2020-09-28 22:45:00|5330.2|5327.2|5328.6|5325.6|5331|5328|5328.6|5325.6|0
1601333400000|2020-09-28 22:50:00|5328.5|5325.5|5326.6|5323.6|5328.7|5325.7|5326.4|5323.4|0
1601333700000|2020-09-28 22:55:00|5326.5|5323.5|5327.8|5324.8|5327.9|5324.9|5326.2|5323.2|0
1601334000000|2020-09-28 23:00:00|5327.9|5324.9|5327.9|5324.9|5328.3|5325.3|5327.5|5324.5|0
1601334300000|2020-09-28 23:05:00|5327.8|5324.8|5327.9|5324.9|5328|5325|5326.8|5323.8|0
1601334600000|2020-09-28 23:10:00|5327.7|5324.7|5327.8|5324.8|5328.1|5325.1|5327.4|5324.4|0
1601334900000|2020-09-28 23:15:00|5327.9|5324.9|5330.1|5327.1|5330.1|5327.1|5327.8|5324.8|0
1601335200000|2020-09-28 23:20:00|5330|5327|5332.3|5329.3|5332.8|5329.8|5330|5327|0
1601335500000|2020-09-28 23:25:00|5332.2|5329.2|5332.9|5329.9|5333.1|5330.1|5332|5329|0
1601335800000|2020-09-28 23:30:00|5332.8|5329.8|5330.7|5327.7|5332.9|5329.9|5330.5|5327.5|0
1601336100000|2020-09-28 23:35:00|5330.8|5327.8|5330.2|5327.2|5331|5328|5330.1|5327.1|0
1601336400000|2020-09-28 23:40:00|5330.1|5327.1|5330.5|5327.5|5330.7|5327.7|5329.8|5326.8|0
1601336700000|2020-09-28 23:45:00|5330.6|5327.6|5331|5328|5331.1|5328.1|5330.1|5327.1|0
1601337000000|2020-09-28 23:50:00|5331.1|5328.1|5332.8|5329.8|5333.7|5330.7|5331|5328|0
1601337300000|2020-09-28 23:55:00|5333|5330|5332.4|5327.4|5333.9|5330.9|5330.6|5326.6|0
1601337600000|2020-09-29 00:00:00|5332|5327|5329.6|5324.6|5332.2|5327.2|5328.1|5323.1|0
1601337900000|2020-09-29 00:05:00|5329.9|5324.9|5330.8|5325.8|5331.8|5326.8|5329.7|5324.7|0
1601338200000|2020-09-29 00:10:00|5331.1|5326.1|5336|5331|5336.3|5331.3|5331.1|5326.1|0
1601338500000|2020-09-29 00:15:00|5335.9|5330.9|5336.3|5331.3|5336.3|5331.3|5333.7|5328.7|0
1601338800000|2020-09-29 00:20:00|5336.1|5331.1|5335.4|5330.4|5336.5|5331.5|5333.1|5328.1|0
1601339100000|2020-09-29 00:25:00|5335.5|5330.5|5334.7|5329.7|5336.8|5331.8|5334.3|5329.3|0
1601339400000|2020-09-29 00:30:00|5334.6|5329.6|5334.7|5329.7|5336.1|5331.1|5334.4|5329.4|0
1601339700000|2020-09-29 00:35:00|5334.6|5329.6|5339.9|5334.9|5340.3|5335.3|5334.2|5329.2|0
1601340000000|2020-09-29 00:40:00|5340|5335|5339.3|5334.3|5340.1|5335.1|5338.7|5333.7|0
1601340300000|2020-09-29 00:45:00|5339.2|5334.2|5339.7|5334.7|5340.6|5335.6|5339.1|5334.1|0
1601340600000|2020-09-29 00:50:00|5339.6|5334.6|5338.2|5333.2|5340.8|5335.8|5337.7|5332.7|0
1601340900000|2020-09-29 00:55:00|5338.1|5333.1|5338.6|5333.6|5339.8|5334.8|5337.7|5332.7|0
1601341200000|2020-09-29 01:00:00|5338.9|5333.9|5340.6|5335.6|5342.2|5337.2|5338.4|5333.4|0
1601341500000|2020-09-29 01:05:00|5340.7|5335.7|5342.4|5337.4|5342.6|5337.6|5340.3|5335.3|0
1601341800000|2020-09-29 01:10:00|5342.5|5337.5|5338.4|5333.4|5342.6|5337.6|5337.1|5332.1|0
1601342100000|2020-09-29 01:15:00|5338.3|5333.3|5334.4|5329.4|5339|5334|5332.9|5327.9|0
1601342400000|2020-09-29 01:20:00|5334.3|5329.3|5336.1|5331.1|5337.5|5332.5|5334.3|5329.3|0
1601342700000|2020-09-29 01:25:00|5335.8|5330.8|5335|5330|5337.4|5332.4|5333.6|5328.6|0
1601343000000|2020-09-29 01:30:00|5334.7|5329.7|5332.7|5327.7|5336|5331|5331.8|5326.8|0
1601343300000|2020-09-29 01:35:00|5332.8|5327.8|5334.8|5329.8|5336.2|5331.2|5332|5327|0
1601343600000|2020-09-29 01:40:00|5334.9|5329.9|5331.6|5326.6|5335|5330|5330.2|5325.2|0
1601343900000|2020-09-29 01:45:00|5331.7|5326.7|5330.5|5325.5|5333.3|5328.3|5330.3|5325.3|0
1601344200000|2020-09-29 01:50:00|5330.4|5325.4|5332.6|5327.6|5333.3|5328.3|5330.4|5325.4|0
1601344500000|2020-09-29 01:55:00|5332.8|5327.8|5333.3|5328.3|5334.6|5329.6|5332|5327|0
1601344800000|2020-09-29 02:00:00|5333.2|5328.2|5330.7|5325.7|5334.6|5329.6|5330.6|5325.6|0
1601345100000|2020-09-29 02:05:00|5331|5326|5331.7|5326.7|5332.2|5327.2|5328.9|5323.9|0
1601345400000|2020-09-29 02:10:00|5331.6|5326.6|5335.5|5330.5|5336.1|5331.1|5331.5|5326.5|0
1601345700000|2020-09-29 02:15:00|5335.8|5330.8|5334.3|5329.3|5336|5331|5333.6|5328.6|0
1601346000000|2020-09-29 02:20:00|5334.4|5329.4|5333.3|5328.3|5334.5|5329.5|5332.7|5327.7|0
1601346300000|2020-09-29 02:25:00|5333.5|5328.5|5333.9|5328.9|5335.4|5330.4|5332.5|5327.5|0
1601346600000|2020-09-29 02:30:00|5334|5329|5332.2|5327.2|5334|5329|5331.2|5326.2|0
1601346900000|2020-09-29 02:35:00|5332.5|5327.5|5329.5|5324.5|5332.7|5327.7|5329.2|5324.2|0
1601347200000|2020-09-29 02:40:00|5329.3|5324.3|5327.6|5322.6|5331.3|5326.3|5326.7|5321.7|0
1601347500000|2020-09-29 02:45:00|5327.7|5322.7|5328.1|5323.1|5329.5|5324.5|5327|5322|0
1601347800000|2020-09-29 02:50:00|5328.3|5323.3|5329.3|5324.3|5330.2|5325.2|5328|5323|0
1601348100000|2020-09-29 02:55:00|5329.4|5324.4|5328.3|5323.3|5329.9|5324.9|5328.2|5323.2|0
1601348400000|2020-09-29 03:00:00|5328.2|5323.2|5326.9|5321.9|5328.7|5323.7|5326.6|5321.6|0
1601348700000|2020-09-29 03:05:00|5326.8|5321.8|5327.4|5322.4|5328.2|5323.2|5326.8|5321.8|0
1601349000000|2020-09-29 03:10:00|5327.6|5322.6|5328.9|5323.9|5329.5|5324.5|5326.8|5321.8|0
1601349300000|2020-09-29 03:15:00|5329.2|5324.2|5324.4|5319.4|5329.2|5324.2|5324.4|5319.4|0
1601349600000|2020-09-29 03:20:00|5324.5|5319.5|5324.4|5319.4|5325.4|5320.4|5323.9|5318.9|0
1601349900000|2020-09-29 03:25:00|5324.5|5319.5|5323.8|5318.8|5324.8|5319.8|5323.4|5318.4|0
1601350200000|2020-09-29 03:30:00|5323.9|5318.9|5324.7|5319.7|5325.3|5320.3|5321.4|5316.4|0
1601350500000|2020-09-29 03:35:00|5324.8|5319.8|5325.1|5320.1|5325.5|5320.5|5324.5|5319.5|0
1601350800000|2020-09-29 03:40:00|5325.2|5320.2|5327.2|5322.2|5327.4|5322.4|5324.3|5319.3|0
1601351100000|2020-09-29 03:45:00|5327.3|5322.3|5326.2|5321.2|5327.8|5322.8|5326|5321|0
1601351400000|2020-09-29 03:50:00|5326.4|5321.4|5323.9|5318.9|5326.9|5321.9|5321.4|5316.4|0
1601351700000|2020-09-29 03:55:00|5324|5319|5327.4|5322.4|5328.1|5323.1|5324|5319|0
1601352000000|2020-09-29 04:00:00|5327.7|5322.7|5326.9|5321.9|5328.4|5323.4|5326.8|5321.8|0
1601352300000|2020-09-29 04:05:00|5327|5322|5328|5323|5328.5|5323.5|5327|5322|0
1601352600000|2020-09-29 04:10:00|5327.9|5322.9|5334|5329|5334.4|5329.4|5327.5|5322.5|0
1601352900000|2020-09-29 04:15:00|5334.2|5329.2|5333.7|5328.7|5334.6|5329.6|5331.7|5326.7|0
1601353200000|2020-09-29 04:20:00|5333.8|5328.8|5333|5328|5334.3|5329.3|5332.4|5327.4|0
1601353500000|2020-09-29 04:25:00|5332.8|5327.8|5333.7|5328.7|5333.9|5328.9|5332.4|5327.4|0
1601353800000|2020-09-29 04:30:00|5333.6|5328.6|5333.9|5328.9|5334.1|5329.1|5330.7|5325.7|0
1601354100000|2020-09-29 04:35:00|5333.8|5328.8|5333.2|5328.2|5334.1|5329.1|5332.3|5327.3|0
1601354400000|2020-09-29 04:40:00|5332.9|5327.9|5332.4|5327.4|5333.2|5328.2|5331.9|5326.9|0
1601354700000|2020-09-29 04:45:00|5332.3|5327.3|5338.2|5333.2|5339|5334|5332.1|5327.1|0
1601355000000|2020-09-29 04:50:00|5338.4|5333.4|5338.4|5333.4|5340.2|5335.2|5337.9|5332.9|0
1601355300000|2020-09-29 04:55:00|5338.5|5333.5|5343.5|5338.5|5343.9|5338.9|5338.2|5333.2|0
1601355600000|2020-09-29 05:00:00|5343.8|5338.8|5344.4|5339.4|5345.1|5340.1|5341.8|5336.8|0
1601355900000|2020-09-29 05:05:00|5344.5|5339.5|5342.3|5337.3|5345.7|5340.7|5341.9|5336.9|0
1601356200000|2020-09-29 05:10:00|5342.5|5337.5|5343.4|5338.4|5344.5|5339.5|5341.6|5336.6|0
1601356500000|2020-09-29 05:15:00|5343.3|5338.3|5338.4|5333.4|5343.9|5338.9|5338.3|5333.3|0
1601356800000|2020-09-29 05:20:00|5338.5|5333.5|5335.5|5330.5|5339.3|5334.3|5333.8|5328.8|0
1601357100000|2020-09-29 05:25:00|5335.4|5330.4|5333.8|5328.8|5337.7|5332.7|5333.8|5328.8|0
1601357400000|2020-09-29 05:30:00|5333.7|5328.7|5331.6|5326.6|5335.2|5330.2|5328|5323|0
1601357700000|2020-09-29 05:35:00|5331.7|5326.7|5331.5|5326.5|5333.2|5328.2|5329.7|5324.7|0
1601358000000|2020-09-29 05:40:00|5331.6|5326.6|5330.2|5325.2|5332.5|5327.5|5328.8|5323.8|0
1601358300000|2020-09-29 05:45:00|5330.3|5325.3|5334.4|5329.4|5334.6|5329.6|5330.2|5325.2|0
1601358600000|2020-09-29 05:50:00|5334.3|5329.3|5333.6|5328.6|5334.8|5329.8|5333.2|5328.2|0
1601358900000|2020-09-29 05:55:00|5333.9|5328.9|5338.7|5333.7|5339.1|5334.1|5333.5|5328.5|0
1601359200000|2020-09-29 06:00:00|5339.2|5334.2|5333.7|5328.7|5339.3|5334.3|5332.5|5327.5|0
1601359500000|2020-09-29 06:05:00|5333.8|5328.8|5336.1|5331.1|5336.1|5331.1|5331.1|5326.1|0
1601359800000|2020-09-29 06:10:00|5336.7|5331.7|5331.2|5326.2|5337.2|5332.2|5330.8|5325.8|0
1601360100000|2020-09-29 06:15:00|5331.1|5326.1|5327.7|5322.7|5331.9|5326.9|5325.3|5320.3|0
1601360400000|2020-09-29 06:20:00|5327.6|5322.6|5324.9|5319.9|5328.3|5323.3|5323.3|5318.3|0
1601360700000|2020-09-29 06:25:00|5324.7|5319.7|5326.8|5321.8|5327|5322|5324.1|5319.1|0
1601361000000|2020-09-29 06:30:00|5326.6|5321.6|5321.2|5316.2|5327|5322|5320.1|5315.1|0
1601361300000|2020-09-29 06:35:00|5321.4|5316.4|5317.7|5312.7|5321.5|5316.5|5314.9|5309.9|0
1601361600000|2020-09-29 06:40:00|5317.5|5312.5|5314.4|5309.4|5317.9|5312.9|5312.5|5307.5|0
1601361900000|2020-09-29 06:45:00|5314.6|5309.6|5314.9|5309.9|5318.6|5313.6|5314.3|5309.3|0
1601362200000|2020-09-29 06:50:00|5315.3|5310.3|5318|5313|5319.5|5314.5|5313.9|5308.9|0
1601362500000|2020-09-29 06:55:00|5317.9|5312.9|5316.4|5311.4|5318.6|5313.6|5314.7|5309.7|0
1601362800000|2020-09-29 07:00:00|5315.9|5310.9|5310.1|5305.1|5319.5|5314.5|5308.1|5303.1|0
1601363100000|2020-09-29 07:05:00|5309.9|5304.9|5301.9|5296.9|5310.1|5305.1|5300.6|5295.6|0
1601363400000|2020-09-29 07:10:00|5302|5297|5298.6|5293.6|5305|5300|5298.5|5293.5|0
1601363700000|2020-09-29 07:15:00|5298.5|5293.5|5298.9|5293.9|5301.8|5296.8|5296.6|5291.6|0
1601364000000|2020-09-29 07:20:00|5298.7|5293.7|5307.1|5302.1|5308|5303|5298.5|5293.5|0
1601364300000|2020-09-29 07:25:00|5307.2|5302.2|5310.7|5305.7|5311.7|5306.7|5306.1|5301.1|0
1601364600000|2020-09-29 07:30:00|5311.1|5306.1|5309.5|5304.5|5311.7|5306.7|5308.6|5303.6|0
1601364900000|2020-09-29 07:35:00|5309.4|5304.4|5313.8|5308.8|5314.5|5309.5|5308.4|5303.4|0
1601365200000|2020-09-29 07:40:00|5313.7|5308.7|5311|5306|5314.7|5309.7|5310.9|5305.9|0
1601365500000|2020-09-29 07:45:00|5311.1|5306.1|5310.9|5305.9|5312.4|5307.4|5306.6|5301.6|0
1601365800000|2020-09-29 07:50:00|5310.8|5305.8|5306.5|5301.5|5311.1|5306.1|5305|5300|0
1601366100000|2020-09-29 07:55:00|5306.6|5301.6|5312.2|5307.2|5312.2|5307.2|5306.5|5301.5|0
1601366400000|2020-09-29 08:00:00|5312.5|5307.5|5284.9|5281.9|5313.3|5308.3|5281.2|5278.2|0
1601366700000|2020-09-29 08:05:00|5284.8|5281.8|5276.8|5273.8|5284.8|5281.8|5272.1|5269.1|0
1601367000000|2020-09-29 08:10:00|5276.5|5273.5|5277.4|5274.4|5281.9|5278.9|5276.5|5273.5|0
1601367300000|2020-09-29 08:15:00|5277.8|5274.8|5284.6|5281.6|5284.8|5281.8|5277.8|5274.8|0
1601367600000|2020-09-29 08:20:00|5284.7|5281.7|5280.4|5277.4|5288.4|5285.4|5276.3|5273.3|0
1601367900000|2020-09-29 08:25:00|5280.5|5277.5|5279|5276|5282.7|5279.7|5278.2|5275.2|0
1601368200000|2020-09-29 08:30:00|5278.9|5275.9|5281|5278|5281.8|5278.8|5277.5|5274.5|0
1601368500000|2020-09-29 08:35:00|5281.1|5278.1|5281.4|5278.4|5281.8|5278.8|5280.6|5277.6|0
1601368800000|2020-09-29 08:40:00|5281.5|5278.5|5278.3|5275.3|5282|5279|5278.3|5275.3|0
1601369100000|2020-09-29 08:45:00|5278|5275|5281.1|5278.1|5284.1|5281.1|5278|5275|0
1601369400000|2020-09-29 08:50:00|5281|5278|5280.7|5277.7|5281.8|5278.8|5279.3|5276.3|0
1601369700000|2020-09-29 08:55:00|5280.8|5277.8|5282.3|5279.3|5283.2|5280.2|5280.8|5277.8|0
1601370000000|2020-09-29 09:00:00|5282.7|5279.7|5281.3|5278.3|5282.9|5279.9|5280.2|5277.2|0
1601370300000|2020-09-29 09:05:00|5281.2|5278.2|5287.3|5284.3|5287.8|5284.8|5281.2|5278.2|0
1601370600000|2020-09-29 09:10:00|5287.2|5284.2|5280.5|5277.5|5287.6|5284.6|5280.4|5277.4|0
1601370900000|2020-09-29 09:15:00|5281.6|5278.6|5278.7|5275.7|5283.1|5280.1|5278.2|5275.2|0
1601371200000|2020-09-29 09:20:00|5278.6|5275.6|5273.4|5270.4|5279.9|5276.9|5268.7|5265.7|0
1601371500000|2020-09-29 09:25:00|5273.2|5270.2|5271|5268|5274.9|5271.9|5270.4|5267.4|0
1601371800000|2020-09-29 09:30:00|5271.1|5268.1|5271.2|5268.2|5271.2|5268.2|5263|5260|0
1601372100000|2020-09-29 09:35:00|5270.1|5267.1|5266|5263|5273.7|5270.7|5260.4|5257.4|0
1601372400000|2020-09-29 09:40:00|5266.6|5263.6|5275.1|5272.1|5275.1|5272.1|5262.5|5259.5|0
1601372700000|2020-09-29 09:45:00|5275.4|5272.4|5276.3|5273.3|5277.2|5274.2|5272.9|5269.9|0
1601373000000|2020-09-29 09:50:00|5276.1|5273.1|5276|5273|5277.1|5274.1|5271.3|5268.3|0
1601373300000|2020-09-29 09:55:00|5276.3|5273.3|5279.3|5276.3|5279.6|5276.6|5276.1|5273.1|0
1601373600000|2020-09-29 10:00:00|5279.2|5276.2|5282|5279|5286.4|5283.4|5279.2|5276.2|0
1601373900000|2020-09-29 10:05:00|5280.7|5277.7|5287.5|5284.5|5287.7|5284.7|5280.7|5277.7|0
1601374200000|2020-09-29 10:10:00|5287.6|5284.6|5293.6|5290.6|5293.6|5290.6|5286.6|5283.6|0
1601374500000|2020-09-29 10:15:00|5293.7|5290.7|5293.3|5290.3|5294.2|5291.2|5289.6|5286.6|0
1601374800000|2020-09-29 10:20:00|5293.1|5290.1|5293.3|5290.3|5295.1|5292.1|5291.2|5288.2|0
1601375100000|2020-09-29 10:25:00|5293.4|5290.4|5294.6|5291.6|5294.8|5291.8|5293.4|5290.4|0
1601375400000|2020-09-29 10:30:00|5294.7|5291.7|5295.2|5292.2|5296.5|5293.5|5294.6|5291.6|0
1601375700000|2020-09-29 10:35:00|5295.1|5292.1|5288.1|5285.1|5296.2|5293.2|5287.7|5284.7|0
1601376000000|2020-09-29 10:40:00|5287.6|5284.6|5287.9|5284.9|5289.3|5286.3|5287.6|5284.6|0
1601376300000|2020-09-29 10:45:00|5287.7|5284.7|5285.3|5282.3|5288.4|5285.4|5284.6|5281.6|0
1601376600000|2020-09-29 10:50:00|5284.9|5281.9|5288.1|5285.1|5288.1|5285.1|5284.3|5281.3|0
1601376900000|2020-09-29 10:55:00|5288|5285|5289.9|5286.9|5291.4|5288.4|5287.9|5284.9|0
1601377200000|2020-09-29 11:00:00|5294|5291|5302.8|5299.8|5304.9|5301.9|5293.2|5290.2|0
1601377500000|2020-09-29 11:05:00|5302.9|5299.9|5308.7|5305.7|5310.5|5307.5|5302.9|5299.9|0
1601377800000|2020-09-29 11:10:00|5309.1|5306.1|5308.1|5305.1|5313.2|5310.2|5307.7|5304.7|0
1601378100000|2020-09-29 11:15:00|5308.3|5305.3|5302.1|5299.1|5309.1|5306.1|5301.9|5298.9|0
1601378400000|2020-09-29 11:20:00|5301.8|5298.8|5297.7|5294.7|5302.4|5299.4|5297.7|5294.7|0
1601378700000|2020-09-29 11:25:00|5297.6|5294.6|5298.7|5295.7|5299.8|5296.8|5297|5294|0
1601379000000|2020-09-29 11:30:00|5298.6|5295.6|5291.3|5288.3|5299|5296|5290.4|5287.4|0
1601379300000|2020-09-29 11:35:00|5291.4|5288.4|5289.3|5286.3|5293.2|5290.2|5289.3|5286.3|0
1601379600000|2020-09-29 11:40:00|5289.4|5286.4|5291.1|5288.1|5291.2|5288.2|5285.6|5282.6|0
1601379900000|2020-09-29 11:45:00|5291|5288|5289.4|5286.4|5291|5288|5287.9|5284.9|0
1601380200000|2020-09-29 11:50:00|5289.9|5286.9|5290.2|5287.2|5294|5291|5289.9|5286.9|0
1601380500000|2020-09-29 11:55:00|5290.3|5287.3|5289.6|5286.6|5290.8|5287.8|5288.6|5285.6|0
1601380800000|2020-09-29 12:00:00|5289.7|5286.7|5287.2|5284.2|5291.7|5288.7|5285.5|5282.5|0
1601381100000|2020-09-29 12:05:00|5287.1|5284.1|5284.6|5281.6|5289.1|5286.1|5284.6|5281.6|0
1601381400000|2020-09-29 12:10:00|5284.2|5281.2|5286.1|5283.1|5287.1|5284.1|5283.8|5280.8|0
1601381700000|2020-09-29 12:15:00|5286|5283|5291.5|5288.5|5293.4|5290.4|5285.6|5282.6|0
1601382000000|2020-09-29 12:20:00|5291.6|5288.6|5292.7|5289.7|5293.2|5290.2|5290.6|5287.6|0
1601382300000|2020-09-29 12:25:00|5292.8|5289.8|5292.6|5289.6|5293.6|5290.6|5291.5|5288.5|0
1601382600000|2020-09-29 12:30:00|5292.7|5289.7|5294.4|5291.4|5294.7|5291.7|5292.6|5289.6|0
1601382900000|2020-09-29 12:35:00|5294.5|5291.5|5294.6|5291.6|5295.1|5292.1|5290.3|5287.3|0
1601383200000|2020-09-29 12:40:00|5294.5|5291.5|5296.5|5293.5|5297.2|5294.2|5292.9|5289.9|0
1601383500000|2020-09-29 12:45:00|5296.3|5293.3|5293.4|5290.4|5296.3|5293.3|5292.3|5289.3|0
1601383800000|2020-09-29 12:50:00|5293.6|5290.6|5293.1|5290.1|5295.1|5292.1|5292.5|5289.5|0
1601384100000|2020-09-29 12:55:00|5293|5290|5299.5|5296.5|5300.6|5297.6|5292.1|5289.1|0
1601384400000|2020-09-29 13:00:00|5299.8|5296.8|5299.4|5296.4|5300.5|5297.5|5298.1|5295.1|0
1601384700000|2020-09-29 13:05:00|5299.3|5296.3|5296.4|5293.4|5299.4|5296.4|5295.6|5292.6|0
1601385000000|2020-09-29 13:10:00|5296.5|5293.5|5292.8|5289.8|5296.8|5293.8|5292.8|5289.8|0
1601385300000|2020-09-29 13:15:00|5293.1|5290.1|5294.3|5291.3|5296.7|5293.7|5292.3|5289.3|0
1601385600000|2020-09-29 13:20:00|5294.7|5291.7|5290.9|5287.9|5295.4|5292.4|5290.5|5287.5|0
1601385900000|2020-09-29 13:25:00|5290.8|5287.8|5292.1|5289.1|5293.2|5290.2|5286.4|5283.4|0
1601386200000|2020-09-29 13:30:00|5291.3|5288.3|5312.7|5310.9|5322.2|5320.4|5285.9|5284.1|0
1601386500000|2020-09-29 13:35:00|5312.3|5310.5|5329.7|5327.9|5331.1|5329.3|5312.3|5310.5|0
1601386800000|2020-09-29 13:40:00|5329.5|5327.7|5300.4|5298.6|5335.3|5333.5|5298.9|5297.1|0
1601387100000|2020-09-29 13:45:00|5300.3|5298.5|5302.4|5300.6|5316.9|5315.1|5297|5295.2|0
1601387400000|2020-09-29 13:50:00|5303.6|5301.8|5304|5302.2|5312.5|5310.7|5301.5|5299.7|0
1601387700000|2020-09-29 13:55:00|5303.7|5301.9|5306.8|5305|5308.4|5306.6|5295.1|5293.3|0
1601388000000|2020-09-29 14:00:00|5308.8|5307|5313.2|5311.4|5313.9|5312.1|5298.6|5296.8|0
1601388300000|2020-09-29 14:05:00|5313.1|5311.3|5322.1|5320.3|5322.4|5320.6|5312.4|5310.6|0
1601388600000|2020-09-29 14:10:00|5322|5320.2|5318.3|5316.5|5326|5324.2|5317.6|5315.8|0
1601388900000|2020-09-29 14:15:00|5317.7|5315.9|5315.4|5313.6|5320|5318.2|5311.4|5309.6|0
1601389200000|2020-09-29 14:20:00|5315.5|5313.7|5302.3|5300.5|5316.7|5314.9|5300.5|5298.7|0
1601389500000|2020-09-29 14:25:00|5302.5|5300.7|5304.8|5303|5308.9|5307.1|5296.7|5294.9|0
1601389800000|2020-09-29 14:30:00|5306.4|5304.6|5288.5|5286.7|5306.4|5304.6|5287|5285.2|0
1601390100000|2020-09-29 14:35:00|5288.6|5286.8|5286.9|5285.1|5291.4|5289.6|5281.4|5279.6|0
1601390400000|2020-09-29 14:40:00|5287.2|5285.4|5293|5291.2|5294.8|5293|5285.4|5283.6|0
1601390700000|2020-09-29 14:45:00|5292.2|5290.4|5291.9|5290.1|5293.8|5292|5280.7|5278.9|0
1601391000000|2020-09-29 14:50:00|5291.8|5290|5296.3|5294.5|5296.5|5294.7|5287.5|5285.7|0
1601391300000|2020-09-29 14:55:00|5297.2|5295.4|5295.5|5293.7|5300.9|5299.1|5294.8|5293|0
1601391600000|2020-09-29 15:00:00|5295.6|5293.8|5300.8|5299|5301.3|5299.5|5289.2|5287.4|0
1601391900000|2020-09-29 15:05:00|5300.9|5299.1|5301.4|5299.6|5303.6|5301.8|5298.6|5296.8|0
1601392200000|2020-09-29 15:10:00|5301.5|5299.7|5304|5302.2|5308.8|5307|5301.2|5299.4|0
1601392500000|2020-09-29 15:15:00|5304.1|5302.3|5309.5|5307.7|5312.1|5310.3|5304.1|5302.3|0
1601392800000|2020-09-29 15:20:00|5309.9|5308.1|5320.8|5319|5324.1|5322.3|5308.6|5306.8|0
1601393100000|2020-09-29 15:25:00|5320.9|5319.1|5321.2|5319.4|5329.2|5327.4|5319.9|5318.1|0
1601393400000|2020-09-29 15:30:00|5321.3|5319.5|5318.7|5316.9|5324.6|5322.8|5315.5|5313.7|0
1601393700000|2020-09-29 15:35:00|5318.6|5316.8|5330.1|5328.3|5330.1|5328.3|5318.6|5316.8|0
1601394000000|2020-09-29 15:40:00|5329.9|5328.1|5314.3|5312.5|5330.8|5329|5312.4|5310.6|0
1601394300000|2020-09-29 15:45:00|5314.5|5312.7|5304.3|5302.5|5320.1|5318.3|5304.3|5302.5|0
1601394600000|2020-09-29 15:50:00|5304.5|5302.7|5315.7|5313.9|5317.4|5315.6|5304.5|5302.7|0
1601394900000|2020-09-29 15:55:00|5315.8|5314|5320.5|5318.7|5325.8|5324|5313.4|5311.6|0
1601395200000|2020-09-29 16:00:00|5320.8|5319|5312.7|5310.9|5322.8|5321|5312.5|5310.7|0
1601395500000|2020-09-29 16:05:00|5313.2|5311.4|5323.9|5322.1|5324.3|5322.5|5311.6|5309.8|0
1601395800000|2020-09-29 16:10:00|5324|5322.2|5320.3|5318.5|5324|5322.2|5317.8|5316|0
1601396100000|2020-09-29 16:15:00|5320.1|5318.3|5320.6|5318.8|5325|5323.2|5318.1|5316.3|0
1601396400000|2020-09-29 16:20:00|5320.4|5318.6|5320.3|5318.5|5324|5322.2|5317.1|5315.3|0
1601396700000|2020-09-29 16:25:00|5320.1|5318.3|5324.2|5322.4|5327|5325.2|5319.2|5317.4|0
1601397000000|2020-09-29 16:30:00|5324.3|5322.5|5326.6|5324.8|5329|5327.2|5321.4|5319.6|0
1601397300000|2020-09-29 16:35:00|5326.8|5325|5333.5|5331.7|5336.6|5334.8|5326.8|5325|0
1601397600000|2020-09-29 16:40:00|5333.4|5331.6|5335.8|5334|5338.3|5336.5|5332.3|5330.5|0
1601397900000|2020-09-29 16:45:00|5335.5|5333.7|5334|5332.2|5337.1|5335.3|5331.7|5329.9|0
1601398200000|2020-09-29 16:50:00|5333.9|5332.1|5332.3|5330.5|5334.3|5332.5|5329.1|5327.3|0
1601398500000|2020-09-29 16:55:00|5332.2|5330.4|5338.8|5337|5339.5|5337.7|5330.4|5328.6|0
1601398800000|2020-09-29 17:00:00|5339.1|5337.3|5331|5329.2|5340.8|5339|5329.8|5328|0
1601399100000|2020-09-29 17:05:00|5331.4|5329.6|5320.6|5318.8|5332.7|5330.9|5318|5316.2|0
1601399400000|2020-09-29 17:10:00|5320.9|5319.1|5319|5317.2|5324.8|5323|5316.6|5314.8|0
1601399700000|2020-09-29 17:15:00|5319.3|5317.5|5326|5324.2|5326.4|5324.6|5316.2|5314.4|0
1601400000000|2020-09-29 17:20:00|5325.7|5323.9|5326.6|5324.8|5329.7|5327.9|5325.4|5323.6|0
1601400300000|2020-09-29 17:25:00|5326.8|5325|5335.7|5333.9|5336.2|5334.4|5326.6|5324.8|0
1601400600000|2020-09-29 17:30:00|5335.6|5333.8|5340.1|5338.3|5340.6|5338.8|5335.6|5333.8|0
1601400900000|2020-09-29 17:35:00|5340|5338.2|5339.3|5337.5|5341.6|5339.8|5336.8|5335|0
1601401200000|2020-09-29 17:40:00|5339.4|5337.6|5337.5|5335.7|5342.5|5340.7|5337|5335.2|0
1601401500000|2020-09-29 17:45:00|5337.6|5335.8|5338.7|5336.9|5341.7|5339.9|5337.4|5335.6|0
1601401800000|2020-09-29 17:50:00|5338.8|5337|5345.4|5343.6|5349.5|5347.7|5338.7|5336.9|0
1601402100000|2020-09-29 17:55:00|5345.2|5343.4|5342.3|5340.5|5348.4|5346.6|5340.7|5338.9|0
1601402400000|2020-09-29 18:00:00|5342.6|5340.8|5339.8|5338|5343.5|5341.7|5339.2|5337.4|0
1601402700000|2020-09-29 18:05:00|5339.5|5337.7|5344|5342.2|5344.5|5342.7|5338.5|5336.7|0
1601403000000|2020-09-29 18:10:00|5344.2|5342.4|5340.5|5338.7|5347.2|5345.4|5339.1|5337.3|0
1601403300000|2020-09-29 18:15:00|5340.4|5338.6|5343.5|5341.7|5344.3|5342.5|5335.8|5334|0
1601403600000|2020-09-29 18:20:00|5343.2|5341.4|5337.4|5335.6|5345|5343.2|5337|5335.2|0
1601403900000|2020-09-29 18:25:00|5336.9|5335.1|5340.6|5338.8|5340.7|5338.9|5334.6|5332.8|0
1601404200000|2020-09-29 18:30:00|5341.1|5339.3|5345.6|5343.8|5346.9|5345.1|5338.9|5337.1|0
1601404500000|2020-09-29 18:35:00|5345.8|5344|5345.7|5343.9|5347.4|5345.6|5342.2|5340.4|0
1601404800000|2020-09-29 18:40:00|5346.2|5344.4|5341.8|5340|5346.7|5344.9|5339.9|5338.1|0
1601405100000|2020-09-29 18:45:00|5342|5340.2|5340.5|5338.7|5345.9|5344.1|5339|5337.2|0
1601405400000|2020-09-29 18:50:00|5340.6|5338.8|5341.3|5339.5|5348.8|5347|5339.5|5337.7|0
1601405700000|2020-09-29 18:55:00|5341.6|5339.8|5338.5|5336.7|5344.1|5342.3|5337.1|5335.3|0
1601406000000|2020-09-29 19:00:00|5338.6|5336.8|5343.4|5341.6|5343.5|5341.7|5336.4|5334.6|0
1601406300000|2020-09-29 19:05:00|5343.5|5341.7|5341.8|5340|5343.5|5341.7|5336|5334.2|0
1601406600000|2020-09-29 19:10:00|5342.5|5340.7|5341.8|5340|5345.5|5343.7|5339.5|5337.7|0
1601406900000|2020-09-29 19:15:00|5341.5|5339.7|5340.5|5338.7|5342.9|5341.1|5337.1|5335.3|0
1601407200000|2020-09-29 19:20:00|5340.4|5338.6|5326.4|5324.6|5342|5340.2|5321.4|5319.6|0
1601407500000|2020-09-29 19:25:00|5326.5|5324.7|5320.1|5318.3|5328.1|5326.3|5315.2|5313.4|0
1601407800000|2020-09-29 19:30:00|5320.3|5318.5|5321.1|5319.3|5323|5321.2|5317.2|5315.4|0
1601408100000|2020-09-29 19:35:00|5322.1|5320.3|5309.4|5307.6|5322.1|5320.3|5305|5303.2|0
1601408400000|2020-09-29 19:40:00|5309.5|5307.7|5312.2|5310.4|5316.1|5314.3|5308|5306.2|0
1601408700000|2020-09-29 19:45:00|5312.9|5311.1|5322.3|5320.5|5323.8|5322|5312.2|5310.4|0
1601409000000|2020-09-29 19:50:00|5320.4|5318.6|5322.7|5320.9|5324.9|5323.1|5316.5|5314.7|0
1601409300000|2020-09-29 19:55:00|5322.9|5321.1|5314.7|5312.9|5322.9|5321.1|5313.9|5312.1|0
1601409600000|2020-09-29 20:00:00|5315|5312|5318.7|5315.7|5320.6|5317.6|5313.2|5310.2|0
1601409900000|2020-09-29 20:05:00|5318.6|5315.6|5315.8|5312.8|5318.9|5315.9|5313.7|5310.7|0
1601410200000|2020-09-29 20:10:00|5315.7|5312.7|5319.4|5316.4|5320.9|5317.9|5315.6|5312.6|0
1601410500000|2020-09-29 20:15:00|5319.3|5316.3|5322.1|5319.1|5322.2|5319.2|5318.9|5315.9|0
1601410800000|2020-09-29 20:20:00|5322.2|5319.2|5323.4|5320.4|5323.6|5320.6|5322.2|5319.2|0
1601411100000|2020-09-29 20:25:00|5323.6|5320.6|5322.6|5319.6|5324.2|5321.2|5322.3|5319.3|0
1601411400000|2020-09-29 20:30:00|5322.5|5319.5|5322.7|5319.7|5323.4|5320.4|5322.2|5319.2|0
1601411700000|2020-09-29 20:35:00|5322.6|5319.6|5321.1|5318.1|5323.5|5320.5|5321|5318|0
1601412000000|2020-09-29 20:40:00|5320.9|5317.9|5320.5|5317.5|5321|5318|5319.3|5316.3|0
1601412300000|2020-09-29 20:45:00|5320.6|5317.6|5319.6|5316.6|5320.7|5317.7|5319.5|5316.5|0
1601412600000|2020-09-29 20:50:00|5319.5|5316.5|5316.7|5313.7|5319.5|5316.5|5316.7|5313.7|0
1601412900000|2020-09-29 20:55:00|5316.6|5313.6|5315.3|5312.3|5317.1|5314.1|5315.3|5312.3|0
1601413200000|2020-09-29 21:00:00|5315.2|5312.2|5315|5312|5315.3|5312.3|5314.4|5311.4|0
1601413500000|2020-09-29 21:05:00|5314.4|5311.4|5312.6|5309.6|5315.1|5312.1|5311.8|5308.8|0
1601413800000|2020-09-29 21:10:00|5312.8|5309.8|5313|5310|5313.4|5310.4|5311.8|5308.8|0
1601414100000|2020-09-29 21:15:00|5312.9|5309.9|5312.1|5309.1|5313|5310|5311|5308|0
1601414400000|2020-09-29 21:20:00|5312.2|5309.2|5312.8|5309.8|5313.2|5310.2|5312|5309|0
1601414700000|2020-09-29 21:25:00|5312.9|5309.9|5313.6|5310.6|5314.1|5311.1|5312.7|5309.7|0
1601415000000|2020-09-29 21:30:00|5313.7|5310.7|5314.6|5311.6|5314.9|5311.9|5313.7|5310.7|0
1601415300000|2020-09-29 21:35:00|5314.4|5311.4|5314.4|5311.4|5314.6|5311.6|5314|5311|0
1601415600000|2020-09-29 21:40:00|5314.5|5311.5|5314.8|5311.8|5314.8|5311.8|5313.5|5310.5|0
1601415900000|2020-09-29 21:45:00|5314.7|5311.7|5313.5|5310.5|5315.2|5312.2|5312.9|5309.9|0
1601416200000|2020-09-29 21:50:00|5313.3|5310.3|5313.6|5310.6|5313.8|5310.8|5313.3|5310.3|0
1601416500000|2020-09-29 21:55:00|5313.7|5310.7|5313.1|5310.1|5313.8|5310.8|5312.6|5309.6|0
1601416800000|2020-09-29 22:00:00|5313.2|5310.2|5313|5310|5313.2|5310.2|5312.5|5309.5|0
1601417100000|2020-09-29 22:05:00|5312.9|5309.9|5316.4|5313.4|5316.5|5313.5|5312.9|5309.9|0
1601417400000|2020-09-29 22:10:00|5316.5|5313.5|5317.2|5314.2|5318.2|5315.2|5316.4|5313.4|0
1601417700000|2020-09-29 22:15:00|5317.1|5314.1|5317.3|5314.3|5317.5|5314.5|5316.9|5313.9|0
1601418000000|2020-09-29 22:20:00|5317.2|5314.2|5317.1|5314.1|5317.8|5314.8|5316.9|5313.9|0
1601418300000|2020-09-29 22:25:00|5317.2|5314.2|5316.8|5313.8|5317.9|5314.9|5316.7|5313.7|0
1601418600000|2020-09-29 22:30:00|5316.7|5313.7|5317|5314|5317.4|5314.4|5316.7|5313.7|0
1601418900000|2020-09-29 22:35:00|5317.1|5314.1|5316.3|5313.3|5317.1|5314.1|5315.5|5312.5|0
1601419200000|2020-09-29 22:40:00|5316.4|5313.4|5316.4|5313.4|5316.7|5313.7|5316.4|5313.4|0
1601419500000|2020-09-29 22:45:00|5316.3|5313.3|5316.3|5313.3|5316.5|5313.5|5316.2|5313.2|0
1601419800000|2020-09-29 22:50:00|5316.4|5313.4|5319.7|5316.7|5321.5|5318.5|5316.2|5313.2|0
1601420100000|2020-09-29 22:55:00|5319.9|5316.9|5320.6|5317.6|5320.9|5317.9|5319.8|5316.8|0
1601420400000|2020-09-29 23:00:00|5320.5|5317.5|5321.9|5318.9|5321.9|5318.9|5320.5|5317.5|0
1601420700000|2020-09-29 23:05:00|5321.8|5318.8|5322.8|5319.8|5322.9|5319.9|5320.8|5317.8|0
1601421000000|2020-09-29 23:10:00|5322.6|5319.6|5323.1|5320.1|5323.5|5320.5|5322.1|5319.1|0
1601421300000|2020-09-29 23:15:00|5323|5320|5322.6|5319.6|5323.1|5320.1|5322.1|5319.1|0
1601421600000|2020-09-29 23:20:00|5322.7|5319.7|5322.9|5319.9|5322.9|5319.9|5322.3|5319.3|0
1601421900000|2020-09-29 23:25:00|5322.8|5319.8|5325|5322|5325.1|5322.1|5322.8|5319.8|0
1601422200000|2020-09-29 23:30:00|5325.1|5322.1|5324.4|5321.4|5325.2|5322.2|5324.2|5321.2|0
1601422500000|2020-09-29 23:35:00|5324.5|5321.5|5322.7|5319.7|5324.6|5321.6|5322.7|5319.7|0
1601422800000|2020-09-29 23:40:00|5322.8|5319.8|5324.1|5321.1|5324.1|5321.1|5322.3|5319.3|0
1601423100000|2020-09-29 23:45:00|5324.2|5321.2|5324.2|5321.2|5324.5|5321.5|5323.4|5320.4|0
1601423400000|2020-09-29 23:50:00|5323.9|5320.9|5323.4|5320.4|5324.1|5321.1|5323.2|5320.2|0
1601423700000|2020-09-29 23:55:00|5323.3|5320.3|5324.3|5319.3|5325|5322|5323.1|5319.3|0
1601424000000|2020-09-30 00:00:00|5324.5|5319.5|5327.9|5322.9|5328.6|5323.6|5323.5|5318.5|0
1601424300000|2020-09-30 00:05:00|5328|5323|5327.3|5322.3|5329.3|5324.3|5326.5|5321.5|0
1601424600000|2020-09-30 00:10:00|5327.4|5322.4|5329.7|5324.7|5330.8|5325.8|5326.7|5321.7|0
1601424900000|2020-09-30 00:15:00|5329.6|5324.6|5330.5|5325.5|5332.2|5327.2|5329.5|5324.5|0
1601425200000|2020-09-30 00:20:00|5330.4|5325.4|5328.4|5323.4|5331.2|5326.2|5327|5322|0
1601425500000|2020-09-30 00:25:00|5328.3|5323.3|5328.6|5323.6|5330.3|5325.3|5327.7|5322.7|0
1601425800000|2020-09-30 00:30:00|5328.8|5323.8|5323.3|5318.3|5328.8|5323.8|5322.5|5317.5|0
1601426100000|2020-09-30 00:35:00|5323.5|5318.5|5320.6|5315.6|5324.4|5319.4|5320.3|5315.3|0
1601426400000|2020-09-30 00:40:00|5320.8|5315.8|5320.1|5315.1|5321.7|5316.7|5318.2|5313.2|0
1601426700000|2020-09-30 00:45:00|5319.9|5314.9|5321.5|5316.5|5322.6|5317.6|5318.8|5313.8|0
1601427000000|2020-09-30 00:50:00|5321.6|5316.6|5322.4|5317.4|5325|5320|5320.5|5315.5|0
1601427300000|2020-09-30 00:55:00|5322.7|5317.7|5321.4|5316.4|5324.1|5319.1|5321.1|5316.1|0
1601427600000|2020-09-30 01:00:00|5321.3|5316.3|5320.7|5315.7|5325.3|5320.3|5319.9|5314.9|0
1601427900000|2020-09-30 01:05:00|5320.4|5315.4|5321.3|5316.3|5323.4|5318.4|5319.9|5314.9|0
1601428200000|2020-09-30 01:10:00|5321.1|5316.1|5325.2|5320.2|5325.3|5320.3|5320.2|5315.2|0
1601428500000|2020-09-30 01:15:00|5325|5320|5338.4|5333.4|5339.7|5334.7|5325|5320|0
1601428800000|2020-09-30 01:20:00|5338.6|5333.6|5339.5|5334.5|5341.2|5336.2|5337.3|5332.3|0
1601429100000|2020-09-30 01:25:00|5339.6|5334.6|5338.7|5333.7|5342.1|5337.1|5337|5332|0
1601429400000|2020-09-30 01:30:00|5338.6|5333.6|5335.7|5330.7|5339.3|5334.3|5334.9|5329.9|0
1601429700000|2020-09-30 01:35:00|5335.8|5330.8|5338.4|5333.4|5339.3|5334.3|5335.4|5330.4|0
1601430000000|2020-09-30 01:40:00|5338.6|5333.6|5335.7|5330.7|5338.8|5333.8|5335.1|5330.1|0
1601430300000|2020-09-30 01:45:00|5335.6|5330.6|5336.4|5331.4|5337.5|5332.5|5333.9|5328.9|0
1601430600000|2020-09-30 01:50:00|5336.5|5331.5|5337.3|5332.3|5340.5|5335.5|5335.7|5330.7|0
1601430900000|2020-09-30 01:55:00|5337.6|5332.6|5340.4|5335.4|5340.8|5335.8|5336.5|5331.5|0
1601431200000|2020-09-30 02:00:00|5340.5|5335.5|5338.9|5333.9|5341|5336|5338.5|5333.5|0
1601431500000|2020-09-30 02:05:00|5338.7|5333.7|5341.1|5336.1|5341.5|5336.5|5337.7|5332.7|0
1601431800000|2020-09-30 02:10:00|5341|5336|5350.3|5345.3|5350.9|5345.9|5339.8|5334.8|0
1601432100000|2020-09-30 02:15:00|5350|5345|5360.1|5355.1|5364.3|5359.3|5350|5345|0
1601432400000|2020-09-30 02:20:00|5360.2|5355.2|5358.1|5353.1|5361.1|5356.1|5356.9|5351.9|0
1601432700000|2020-09-30 02:25:00|5358.2|5353.2|5359.6|5354.6|5361.1|5356.1|5358.2|5353.2|0
1601433000000|2020-09-30 02:30:00|5359.8|5354.8|5359.6|5354.6|5360.7|5355.7|5358.1|5353.1|0
1601433300000|2020-09-30 02:35:00|5359.8|5354.8|5360.3|5355.3|5361|5356|5358|5353|0
1601433600000|2020-09-30 02:40:00|5360.2|5355.2|5329.9|5324.9|5360.7|5355.7|5327.1|5322.1|0
1601433900000|2020-09-30 02:45:00|5330.1|5325.1|5317.2|5312.2|5335.6|5330.6|5314.1|5309.1|0
1601434200000|2020-09-30 02:50:00|5317.5|5312.5|5323.3|5318.3|5326.8|5321.8|5316.6|5311.6|0
1601434500000|2020-09-30 02:55:00|5323.4|5318.4|5320|5315|5325.2|5320.2|5317|5312|0
1601434800000|2020-09-30 03:00:00|5320.1|5315.1|5312.4|5307.4|5322.7|5317.7|5309.1|5304.1|0
1601435100000|2020-09-30 03:05:00|5312.1|5307.1|5311.4|5306.4|5315.7|5310.7|5307.3|5302.3|0
1601435400000|2020-09-30 03:10:00|5311.1|5306.1|5306.7|5301.7|5311.3|5306.3|5304.6|5299.6|0
1601435700000|2020-09-30 03:15:00|5307|5302|5312.5|5307.5|5312.7|5307.7|5307|5302|0
1601436000000|2020-09-30 03:20:00|5312.4|5307.4|5310.9|5305.9|5313.5|5308.5|5302.5|5297.5|0
1601436300000|2020-09-30 03:25:00|5311.2|5306.2|5304.8|5299.8|5311.2|5306.2|5297.3|5292.3|0
1601436600000|2020-09-30 03:30:00|5304.9|5299.9|5297.7|5292.7|5306.3|5301.3|5297|5292|0
1601436900000|2020-09-30 03:35:00|5297.5|5292.5|5294.2|5289.2|5298|5293|5290.1|5285.1|0
1601437200000|2020-09-30 03:40:00|5294.3|5289.3|5296.3|5291.3|5300.7|5295.7|5292.3|5287.3|0
1601437500000|2020-09-30 03:45:00|5296.9|5291.9|5297.5|5292.5|5298.7|5293.7|5293.5|5288.5|0
1601437800000|2020-09-30 03:50:00|5297.4|5292.4|5294.6|5289.6|5297.9|5292.9|5294|5289|0
1601438100000|2020-09-30 03:55:00|5294.4|5289.4|5287.9|5282.9|5295.8|5290.8|5285|5280|0
1601438400000|2020-09-30 04:00:00|5287.6|5282.6|5292|5287|5294|5289|5283.9|5278.9|0
1601438700000|2020-09-30 04:05:00|5292.2|5287.2|5288|5283|5292.4|5287.4|5284.7|5279.7|0
1601439000000|2020-09-30 04:10:00|5288.1|5283.1|5287.2|5282.2|5288.4|5283.4|5284.7|5279.7|0
1601439300000|2020-09-30 04:15:00|5287.1|5282.1|5276.7|5271.7|5287.1|5282.1|5275.6|5270.6|0
1601439600000|2020-09-30 04:20:00|5276.8|5271.8|5275.8|5270.8|5278.9|5273.9|5273.5|5268.5|0
1601439900000|2020-09-30 04:25:00|5275.9|5270.9|5285|5280|5286.7|5281.7|5275.2|5270.2|0
1601440200000|2020-09-30 04:30:00|5284.9|5279.9|5288.4|5283.4|5290.4|5285.4|5283.7|5278.7|0
1601440500000|2020-09-30 04:35:00|5288.5|5283.5|5287.9|5282.9|5289.8|5284.8|5286.8|5281.8|0
1601440800000|2020-09-30 04:40:00|5288.2|5283.2|5290.4|5285.4|5291.7|5286.7|5280|5275|0
1601441100000|2020-09-30 04:45:00|5290.5|5285.5|5291.3|5286.3|5292.7|5287.7|5289.4|5284.4|0
1601441400000|2020-09-30 04:50:00|5290.8|5285.8|5287.4|5282.4|5292.2|5287.2|5286.8|5281.8|0
1601441700000|2020-09-30 04:55:00|5287.6|5282.6|5288.8|5283.8|5290.6|5285.6|5286.3|5281.3|0
1601442000000|2020-09-30 05:00:00|5288.7|5283.7|5288.9|5283.9|5289.7|5284.7|5279.8|5274.8|0
1601442300000|2020-09-30 05:05:00|5289|5284|5296.1|5291.1|5296.9|5291.9|5287.6|5282.6|0
1601442600000|2020-09-30 05:10:00|5295.9|5290.9|5293|5288|5296.3|5291.3|5291.8|5286.8|0
1601442900000|2020-09-30 05:15:00|5293.1|5288.1|5290.9|5285.9|5294.8|5289.8|5289.2|5284.2|0
1601443200000|2020-09-30 05:20:00|5290.8|5285.8|5290.4|5285.4|5294|5289|5288.5|5283.5|0
1601443500000|2020-09-30 05:25:00|5290.3|5285.3|5287.2|5282.2|5290.4|5285.4|5286.8|5281.8|0
1601443800000|2020-09-30 05:30:00|5287.3|5282.3|5277|5272|5287.5|5282.5|5275.1|5270.1|0
1601444100000|2020-09-30 05:35:00|5276.9|5271.9|5273.8|5268.8|5278.5|5273.5|5268.4|5263.4|0
1601444400000|2020-09-30 05:40:00|5274.3|5269.3|5276.1|5271.1|5277.7|5272.7|5272.2|5267.2|0
1601444700000|2020-09-30 05:45:00|5276.6|5271.6|5261.3|5256.3|5277|5272|5259.5|5254.5|0
1601445000000|2020-09-30 05:50:00|5261.2|5256.2|5262.6|5257.6|5265.8|5260.8|5259.6|5254.6|0
1601445300000|2020-09-30 05:55:00|5262.7|5257.7|5254.7|5249.7|5265.5|5260.5|5254.4|5249.4|0
1601445600000|2020-09-30 06:00:00|5255|5250|5253.6|5248.6|5261.2|5256.2|5250.3|5245.3|0
1601445900000|2020-09-30 06:05:00|5253.5|5248.5|5246.1|5241.1|5256.6|5251.6|5246|5241|0
1601446200000|2020-09-30 06:10:00|5245.4|5240.4|5251|5246|5251.8|5246.8|5242.9|5237.9|0
1601446500000|2020-09-30 06:15:00|5251.1|5246.1|5252.9|5247.9|5256.3|5251.3|5249.6|5244.6|0
1601446800000|2020-09-30 06:20:00|5252.8|5247.8|5251.5|5246.5|5256.4|5251.4|5251.1|5246.1|0
1601447100000|2020-09-30 06:25:00|5251.4|5246.4|5261.6|5256.6|5262.9|5257.9|5248.1|5243.1|0
1601447400000|2020-09-30 06:30:00|5261.9|5256.9|5261.1|5256.1|5264|5259|5258.8|5253.8|0
1601447700000|2020-09-30 06:35:00|5261.6|5256.6|5265.3|5260.3|5267.2|5262.2|5261.3|5256.3|0
1601448000000|2020-09-30 06:40:00|5265.8|5260.8|5263.7|5258.7|5267.9|5262.9|5263.2|5258.2|0
1601448300000|2020-09-30 06:45:00|5263.8|5258.8|5260.3|5255.3|5266.6|5261.6|5260.1|5255.1|0
1601448600000|2020-09-30 06:50:00|5260|5255|5268.9|5263.9|5269.3|5264.3|5259.7|5254.7|0
1601448900000|2020-09-30 06:55:00|5268.6|5263.6|5270.1|5265.1|5271.2|5266.2|5265.5|5260.5|0
1601449200000|2020-09-30 07:00:00|5269.4|5264.4|5276.6|5271.6|5277.3|5272.3|5262|5257|0
1601449500000|2020-09-30 07:05:00|5277.2|5272.2|5281.2|5276.2|5283.1|5278.1|5275.8|5270.8|0
1601449800000|2020-09-30 07:10:00|5281.6|5276.6|5281.9|5276.9|5284.5|5279.5|5277.9|5272.9|0
1601450100000|2020-09-30 07:15:00|5282.3|5277.3|5283.1|5278.1|5286.6|5281.6|5275.5|5270.5|0
1601450400000|2020-09-30 07:20:00|5283.3|5278.3|5280.7|5275.7|5285.2|5280.2|5279.6|5274.6|0
1601450700000|2020-09-30 07:25:00|5281.3|5276.3|5280.6|5275.6|5281.8|5276.8|5273|5268|0
1601451000000|2020-09-30 07:30:00|5280.7|5275.7|5286.9|5281.9|5287|5282|5280.7|5275.7|0
1601451300000|2020-09-30 07:35:00|5287|5282|5280.7|5275.7|5288.9|5283.9|5279.2|5274.2|0
1601451600000|2020-09-30 07:40:00|5280.8|5275.8|5280.7|5275.7|5282.1|5277.1|5274.8|5269.8|0
1601451900000|2020-09-30 07:45:00|5281.2|5276.2|5277.2|5272.2|5282.7|5277.7|5277.2|5272.2|0
1601452200000|2020-09-30 07:50:00|5277|5272|5269.9|5264.9|5277.2|5272.2|5268.2|5263.2|0
1601452500000|2020-09-30 07:55:00|5269.8|5264.8|5268.3|5263.3|5274.3|5269.3|5267|5262|0
1601452800000|2020-09-30 08:00:00|5268.6|5263.6|5301.7|5298.7|5305|5302|5268.1|5263.1|0
1601453100000|2020-09-30 08:05:00|5301.8|5298.8|5301.3|5298.3|5302.9|5299.9|5290.7|5287.7|0
1601453400000|2020-09-30 08:10:00|5301|5298|5299.6|5296.6|5303.8|5300.8|5297|5294|0
1601453700000|2020-09-30 08:15:00|5300.2|5297.2|5300.6|5297.6|5306.5|5303.5|5298.4|5295.4|0
1601454000000|2020-09-30 08:20:00|5300.3|5297.3|5296.9|5293.9|5303.7|5300.7|5294.2|5291.2|0
1601454300000|2020-09-30 08:25:00|5297.4|5294.4|5292.2|5289.2|5298|5295|5291.1|5288.1|0
1601454600000|2020-09-30 08:30:00|5292.5|5289.5|5292.1|5289.1|5295.7|5292.7|5288.1|5285.1|0
1601454900000|2020-09-30 08:35:00|5292|5289|5293.3|5290.3|5293.7|5290.7|5291.6|5288.6|0
1601455200000|2020-09-30 08:40:00|5293.5|5290.5|5290|5287|5297.3|5294.3|5287.3|5284.3|0
1601455500000|2020-09-30 08:45:00|5289.1|5286.1|5295|5292|5295.8|5292.8|5289.1|5286.1|0
1601455800000|2020-09-30 08:50:00|5295.2|5292.2|5294.6|5291.6|5295.2|5292.2|5292.4|5289.4|0
1601456100000|2020-09-30 08:55:00|5294.3|5291.3|5295.3|5292.3|5295.8|5292.8|5294.3|5291.3|0
1601456400000|2020-09-30 09:00:00|5295.5|5292.5|5294.4|5291.4|5297.3|5294.3|5292.2|5289.2|0
1601456700000|2020-09-30 09:05:00|5295.5|5292.5|5294.5|5291.5|5295.5|5292.5|5292.4|5289.4|0
1601457000000|2020-09-30 09:10:00|5294.6|5291.6|5290.8|5287.8|5294.6|5291.6|5287.9|5284.9|0
1601457300000|2020-09-30 09:15:00|5290.7|5287.7|5292|5289|5293.6|5290.6|5289.4|5286.4|0
1601457600000|2020-09-30 09:20:00|5292.2|5289.2|5286.8|5283.8|5292.2|5289.2|5286.1|5283.1|0
1601457900000|2020-09-30 09:25:00|5286.7|5283.7|5274.6|5271.6|5287.5|5284.5|5270.7|5267.7|0
1601458200000|2020-09-30 09:30:00|5275.2|5272.2|5277.3|5274.3|5277.6|5274.6|5270.6|5267.6|0
1601458500000|2020-09-30 09:35:00|5277.5|5274.5|5281|5278|5281|5278|5277.5|5274.5|0
1601458800000|2020-09-30 09:40:00|5281.1|5278.1|5279.8|5276.8|5282.1|5279.1|5277.3|5274.3|0
1601459100000|2020-09-30 09:45:00|5279.9|5276.9|5286.1|5283.1|5286.1|5283.1|5278.9|5275.9|0
1601459400000|2020-09-30 09:50:00|5286|5283|5287.8|5284.8|5290.5|5287.5|5285.9|5282.9|0
1601459700000|2020-09-30 09:55:00|5287.4|5284.4|5292|5289|5295|5292|5285.1|5282.1|0
1601460000000|2020-09-30 10:00:00|5292.1|5289.1|5291.9|5288.9|5296.3|5293.3|5287.8|5284.8|0
1601460300000|2020-09-30 10:05:00|5291.8|5288.8|5286.8|5283.8|5291.9|5288.9|5283.7|5280.7|0
1601460600000|2020-09-30 10:10:00|5285.5|5282.5|5288.8|5285.8|5291.4|5288.4|5285.5|5282.5|0
1601460900000|2020-09-30 10:15:00|5289.1|5286.1|5291.7|5288.7|5293.6|5290.6|5287.8|5284.8|0
1601461200000|2020-09-30 10:20:00|5292.1|5289.1|5291.3|5288.3|5294.1|5291.1|5289.7|5286.7|0
1601461500000|2020-09-30 10:25:00|5291.2|5288.2|5294.4|5291.4|5294.5|5291.5|5290.7|5287.7|0
1601461800000|2020-09-30 10:30:00|5294.5|5291.5|5306.8|5303.8|5308.2|5305.2|5294.1|5291.1|0
1601462100000|2020-09-30 10:35:00|5306.6|5303.6|5306.7|5303.7|5312.7|5309.7|5305|5302|0
1601462400000|2020-09-30 10:40:00|5306.5|5303.5|5314.2|5311.2|5314.4|5311.4|5306.4|5303.4|0
1601462700000|2020-09-30 10:45:00|5314.1|5311.1|5315.4|5312.4|5316.2|5313.2|5314.1|5311.1|0
1601463000000|2020-09-30 10:50:00|5315.2|5312.2|5314.3|5311.3|5316.2|5313.2|5314.2|5311.2|0
1601463300000|2020-09-30 10:55:00|5314|5311|5313.4|5310.4|5314.6|5311.6|5313.3|5310.3|0
1601463600000|2020-09-30 11:00:00|5314.1|5311.1|5320.9|5317.9|5320.9|5317.9|5312.4|5309.4|0
1601463900000|2020-09-30 11:05:00|5321|5318|5316|5313|5322.6|5319.6|5314.1|5311.1|0
1601464200000|2020-09-30 11:10:00|5316.1|5313.1|5320.5|5317.5|5322|5319|5315.7|5312.7|0
1601464500000|2020-09-30 11:15:00|5320.6|5317.6|5316.6|5313.6|5320.8|5317.8|5315.4|5312.4|0
1601464800000|2020-09-30 11:20:00|5316.4|5313.4|5318|5315|5318.6|5315.6|5315.8|5312.8|0
1601465100000|2020-09-30 11:25:00|5317.8|5314.8|5317.4|5314.4|5317.9|5314.9|5314.2|5311.2|0
1601465400000|2020-09-30 11:30:00|5317.5|5314.5|5314.7|5311.7|5318.3|5315.3|5313.3|5310.3|0
1601465700000|2020-09-30 11:35:00|5314.8|5311.8|5309.9|5306.9|5314.9|5311.9|5309.9|5306.9|0
1601466000000|2020-09-30 11:40:00|5310|5307|5310.5|5307.5|5312.3|5309.3|5310|5307|0
1601466300000|2020-09-30 11:45:00|5310.4|5307.4|5311.2|5308.2|5312.4|5309.4|5310.3|5307.3|0
1601466600000|2020-09-30 11:50:00|5311|5308|5311.7|5308.7|5312.4|5309.4|5310.3|5307.3|0
1601466900000|2020-09-30 11:55:00|5311.6|5308.6|5310.4|5307.4|5311.6|5308.6|5309|5306|0
1601467200000|2020-09-30 12:00:00|5310.5|5307.5|5311.7|5308.7|5313.2|5310.2|5310.1|5307.1|0
1601467500000|2020-09-30 12:05:00|5311.9|5308.9|5310.5|5307.5|5312.3|5309.3|5310.1|5307.1|0
1601467800000|2020-09-30 12:10:00|5310.6|5307.6|5315.3|5312.3|5316.3|5313.3|5310.5|5307.5|0
1601468100000|2020-09-30 12:15:00|5315.2|5312.2|5313.9|5310.9|5316.9|5313.9|5313|5310|0
1601468400000|2020-09-30 12:20:00|5314|5311|5318.5|5315.5|5318.5|5315.5|5314|5311|0
1601468700000|2020-09-30 12:25:00|5318.9|5315.9|5320.9|5317.9|5321.8|5318.8|5318.8|5315.8|0
1601469000000|2020-09-30 12:30:00|5321|5318|5327.1|5324.1|5327.1|5324.1|5320.8|5317.8|0
1601469300000|2020-09-30 12:35:00|5327.5|5324.5|5330.4|5327.4|5330.6|5327.6|5326.3|5323.3|0
1601469600000|2020-09-30 12:40:00|5330.6|5327.6|5337.1|5334.1|5337.5|5334.5|5330.6|5327.6|0
1601469900000|2020-09-30 12:45:00|5336.9|5333.9|5334.1|5331.1|5337.1|5334.1|5333.5|5330.5|0
1601470200000|2020-09-30 12:50:00|5334.2|5331.2|5336.1|5333.1|5336.7|5333.7|5333.9|5330.9|0
1601470500000|2020-09-30 12:55:00|5336|5333|5335.2|5332.2|5336.4|5333.4|5335.1|5332.1|0
1601470800000|2020-09-30 13:00:00|5335.1|5332.1|5334.7|5331.7|5336.7|5333.7|5333.1|5330.1|0
1601471100000|2020-09-30 13:05:00|5334.6|5331.6|5339.6|5336.6|5340.3|5337.3|5332.2|5329.2|0
1601471400000|2020-09-30 13:10:00|5339.3|5336.3|5336.9|5333.9|5339.3|5336.3|5336.8|5333.8|0
1601471700000|2020-09-30 13:15:00|5336.8|5333.8|5336.5|5333.5|5337.1|5334.1|5335.2|5332.2|0
1601472000000|2020-09-30 13:20:00|5337.5|5334.5|5337|5334|5338.8|5335.8|5337|5334|0
1601472300000|2020-09-30 13:25:00|5337.1|5334.1|5330.9|5327.9|5337.5|5334.5|5329.2|5326.2|0
1601472600000|2020-09-30 13:30:00|5330.2|5327.2|5354.4|5352.6|5360.3|5358.5|5324.4|5322.6|0
1601472900000|2020-09-30 13:35:00|5354.7|5352.9|5352.1|5350.3|5358.1|5356.3|5343.8|5342|0
1601473200000|2020-09-30 13:40:00|5353.4|5351.6|5358.7|5356.9|5362.1|5360.3|5347.5|5345.7|0
1601473500000|2020-09-30 13:45:00|5358.6|5356.8|5366.6|5364.8|5369.2|5367.4|5358.6|5356.8|0
1601473800000|2020-09-30 13:50:00|5366|5364.2|5385.4|5383.6|5385.4|5383.6|5364|5362.2|0
1601474100000|2020-09-30 13:55:00|5385.5|5383.7|5404.4|5402.6|5407.2|5405.4|5384.2|5382.4|0
1601474400000|2020-09-30 14:00:00|5404.2|5402.4|5411.2|5409.4|5412.1|5410.3|5401.3|5399.5|0
1601474700000|2020-09-30 14:05:00|5411.1|5409.3|5412.1|5410.3|5413.6|5411.8|5400.9|5399.1|0
1601475000000|2020-09-30 14:10:00|5413.2|5411.4|5410.9|5409.1|5425.7|5423.9|5410.7|5408.9|0
1601475300000|2020-09-30 14:15:00|5411.8|5410|5411|5409.2|5418.3|5416.5|5405.6|5403.8|0
1601475600000|2020-09-30 14:20:00|5410.5|5408.7|5431.4|5429.6|5431.4|5429.6|5410.4|5408.6|0
1601475900000|2020-09-30 14:25:00|5431.5|5429.7|5420.7|5418.9|5436.1|5434.3|5419.4|5417.6|0
1601476200000|2020-09-30 14:30:00|5421.1|5419.3|5435.7|5433.9|5435.8|5434|5421.1|5419.3|0
1601476500000|2020-09-30 14:35:00|5435.2|5433.4|5429|5427.2|5437.1|5435.3|5425.4|5423.6|0
1601476800000|2020-09-30 14:40:00|5428.8|5427|5422.8|5421|5436.3|5434.5|5415.7|5413.9|0
1601477100000|2020-09-30 14:45:00|5422.9|5421.1|5413.6|5411.8|5428.5|5426.7|5413.3|5411.5|0
1601477400000|2020-09-30 14:50:00|5414.4|5412.6|5415.7|5413.9|5421.5|5419.7|5411.2|5409.4|0
1601477700000|2020-09-30 14:55:00|5415.8|5414|5416.4|5414.6|5421.2|5419.4|5414.6|5412.8|0
1601478000000|2020-09-30 15:00:00|5416.7|5414.9|5413.7|5411.9|5419.7|5417.9|5409.8|5408|0
1601478300000|2020-09-30 15:05:00|5414.1|5412.3|5425.6|5423.8|5428.2|5426.4|5414|5412.2|0
1601478600000|2020-09-30 15:10:00|5425.5|5423.7|5431.4|5429.6|5433.6|5431.8|5423.1|5421.3|0
1601478900000|2020-09-30 15:15:00|5431.5|5429.7|5425.7|5423.9|5431.5|5429.7|5424.6|5422.8|0
1601479200000|2020-09-30 15:20:00|5425.6|5423.8|5424.7|5422.9|5426.3|5424.5|5419.6|5417.8|0
1601479500000|2020-09-30 15:25:00|5424.9|5423.1|5429.8|5428|5431.9|5430.1|5424.2|5422.4|0
1601479800000|2020-09-30 15:30:00|5429.7|5427.9|5423.6|5421.8|5433.5|5431.7|5422.2|5420.4|0
1601480100000|2020-09-30 15:35:00|5424|5422.2|5426.3|5424.5|5426.7|5424.9|5422.5|5420.7|0
1601480400000|2020-09-30 15:40:00|5426.2|5424.4|5432.2|5430.4|5432.2|5430.4|5420.8|5419|0
1601480700000|2020-09-30 15:45:00|5431.9|5430.1|5440.9|5439.1|5441.6|5439.8|5427.7|5425.9|0
1601481000000|2020-09-30 15:50:00|5440.6|5438.8|5437.8|5436|5441.6|5439.8|5435.7|5433.9|0
1601481300000|2020-09-30 15:55:00|5437.7|5435.9|5434.2|5432.4|5438.5|5436.7|5432|5430.2|0
1601481600000|2020-09-30 16:00:00|5434.9|5433.1|5439.6|5437.8|5441|5439.2|5432.5|5430.7|0
1601481900000|2020-09-30 16:05:00|5439.1|5437.3|5436.9|5435.1|5439.7|5437.9|5434|5432.2|0
1601482200000|2020-09-30 16:10:00|5436.8|5435|5435.2|5433.4|5438.6|5436.8|5432.3|5430.5|0
1601482500000|2020-09-30 16:15:00|5435.1|5433.3|5432.8|5431|5437|5435.2|5432.4|5430.6|0
1601482800000|2020-09-30 16:20:00|5432.9|5431.1|5432|5430.2|5434.1|5432.3|5429.4|5427.6|0
1601483100000|2020-09-30 16:25:00|5432.1|5430.3|5431.6|5429.8|5432.4|5430.6|5425.5|5423.7|0
1601483400000|2020-09-30 16:30:00|5430.4|5428.6|5428.6|5426.8|5436.2|5434.4|5427.4|5425.6|0
1601483700000|2020-09-30 16:35:00|5429|5427.2|5414.4|5412.6|5429|5427.2|5411.8|5410|0
1601484000000|2020-09-30 16:40:00|5414.3|5412.5|5410|5408.2|5415.7|5413.9|5407.5|5405.7|0
1601484300000|2020-09-30 16:45:00|5410.2|5408.4|5414.2|5412.4|5416.2|5414.4|5407.7|5405.9|0
1601484600000|2020-09-30 16:50:00|5413.2|5411.4|5407.7|5405.9|5416.4|5414.6|5404.6|5402.8|0
1601484900000|2020-09-30 16:55:00|5407.6|5405.8|5415|5413.2|5415|5413.2|5406.7|5404.9|0
1601485200000|2020-09-30 17:00:00|5414.9|5413.1|5403.3|5401.5|5417.5|5415.7|5401.3|5399.5|0
1601485500000|2020-09-30 17:05:00|5403.2|5401.4|5402.6|5400.8|5407.2|5405.4|5400.2|5398.4|0
1601485800000|2020-09-30 17:10:00|5402.8|5401|5403.4|5401.6|5405.6|5403.8|5399.8|5398|0
1601486100000|2020-09-30 17:15:00|5403|5401.2|5414.2|5412.4|5414.4|5412.6|5402.6|5400.8|0
1601486400000|2020-09-30 17:20:00|5413.9|5412.1|5413.1|5411.3|5414.4|5412.6|5407.3|5405.5|0
1601486700000|2020-09-30 17:25:00|5412.8|5411|5416|5414.2|5417.1|5415.3|5411.3|5409.5|0
1601487000000|2020-09-30 17:30:00|5416.3|5414.5|5425.3|5423.5|5425.3|5423.5|5415.8|5414|0
1601487300000|2020-09-30 17:35:00|5424.9|5423.1|5427.2|5425.4|5428.5|5426.7|5424.1|5422.3|0
1601487600000|2020-09-30 17:40:00|5427.5|5425.7|5426.5|5424.7|5428.6|5426.8|5425.5|5423.7|0
1601487900000|2020-09-30 17:45:00|5426.8|5425|5432.1|5430.3|5432.1|5430.3|5424.7|5422.9|0
1601488200000|2020-09-30 17:50:00|5432|5430.2|5435.5|5433.7|5436.6|5434.8|5431.2|5429.4|0
1601488500000|2020-09-30 17:55:00|5435.4|5433.6|5437.9|5436.1|5438|5436.2|5433.9|5432.1|0
1601488800000|2020-09-30 18:00:00|5437.7|5435.9|5442.2|5440.4|5444.2|5442.4|5436.7|5434.9|0
1601489100000|2020-09-30 18:05:00|5442.8|5441|5447|5445.2|5447.4|5445.6|5441|5439.2|0
1601489400000|2020-09-30 18:10:00|5447.1|5445.3|5441.2|5439.4|5448|5446.2|5441.2|5439.4|0
1601489700000|2020-09-30 18:15:00|5441.1|5439.3|5439.6|5437.8|5443.3|5441.5|5435.9|5434.1|0
1601490000000|2020-09-30 18:20:00|5439.7|5437.9|5422.1|5420.3|5446.3|5444.5|5419.6|5417.8|0
1601490300000|2020-09-30 18:25:00|5422.2|5420.4|5426.9|5425.1|5429.7|5427.9|5409.5|5407.7|0
1601490600000|2020-09-30 18:30:00|5425.7|5423.9|5420.8|5419|5425.7|5423.9|5418.3|5416.5|0
1601490900000|2020-09-30 18:35:00|5420.9|5419.1|5412|5410.2|5425.7|5423.9|5411.9|5410.1|0
1601491200000|2020-09-30 18:40:00|5411.9|5410.1|5402.5|5400.7|5414.1|5412.3|5398.7|5396.9|0
1601491500000|2020-09-30 18:45:00|5402.7|5400.9|5387.9|5386.1|5404.8|5403|5387.4|5385.6|0
1601491800000|2020-09-30 18:50:00|5388.3|5386.5|5394.8|5393|5401.3|5399.5|5385|5383.2|0
1601492100000|2020-09-30 18:55:00|5395.1|5393.3|5415.4|5413.6|5418|5416.2|5393.2|5391.4|0
1601492400000|2020-09-30 19:00:00|5415|5413.2|5410.7|5408.9|5420.9|5419.1|5409.3|5407.5|0
1601492700000|2020-09-30 19:05:00|5411.4|5409.6|5420.9|5419.1|5423.5|5421.7|5410.2|5408.4|0
1601493000000|2020-09-30 19:10:00|5420.8|5419|5399.3|5397.5|5424|5422.2|5396.7|5394.9|0
1601493300000|2020-09-30 19:15:00|5399|5397.2|5378|5376.2|5399.3|5397.5|5376|5374.2|0
1601493600000|2020-09-30 19:20:00|5377.9|5376.1|5374.8|5373|5379.4|5377.6|5367.5|5365.7|0
1601493900000|2020-09-30 19:25:00|5375.1|5373.3|5390.4|5388.6|5391.6|5389.8|5369.4|5367.6|0
1601494200000|2020-09-30 19:30:00|5389.1|5387.3|5381.7|5379.9|5389.1|5387.3|5374.3|5372.5|0
1601494500000|2020-09-30 19:35:00|5381.6|5379.8|5388.4|5386.6|5394.7|5392.9|5377.2|5375.4|0
1601494800000|2020-09-30 19:40:00|5388.3|5386.5|5398.7|5396.9|5401.2|5399.4|5383.4|5381.6|0
1601495100000|2020-09-30 19:45:00|5398.1|5396.3|5413.9|5412.1|5416.1|5414.3|5395|5393.2|0
1601495400000|2020-09-30 19:50:00|5414.3|5412.5|5408.6|5406.8|5418.1|5416.3|5408.6|5406.8|0
1601495700000|2020-09-30 19:55:00|5408.8|5407|5399.8|5398|5420.8|5419|5399.8|5398|0
1601496000000|2020-09-30 20:00:00|5400.4|5397.4|5393.4|5390.4|5404.1|5401.1|5389.9|5386.9|0
1601496300000|2020-09-30 20:05:00|5393.6|5390.6|5387.7|5384.7|5393.6|5390.6|5387.3|5384.3|0
1601496600000|2020-09-30 20:10:00|5387.6|5384.6|5388.7|5385.7|5389.4|5386.4|5385.6|5382.6|0
1601496900000|2020-09-30 20:15:00|5388.8|5385.8|5389.4|5386.4|5390.4|5387.4|5388.7|5385.7|0
1601497200000|2020-09-30 20:20:00|5389.3|5386.3|5391.5|5388.5|5392.1|5389.1|5389.1|5386.1|0
1601497500000|2020-09-30 20:25:00|5391.6|5388.6|5392.3|5389.3|5392.6|5389.6|5391.3|5388.3|0
1601497800000|2020-09-30 20:30:00|5392.4|5389.4|5391.3|5388.3|5393|5390|5391.1|5388.1|0
1601498100000|2020-09-30 20:35:00|5391.6|5388.6|5390.6|5387.6|5391.6|5388.6|5390.6|5387.6|0
1601498400000|2020-09-30 20:40:00|5390.4|5387.4|5390.3|5387.3|5390.5|5387.5|5389.4|5386.4|0
1601498700000|2020-09-30 20:45:00|5390.4|5387.4|5389|5386|5390.7|5387.7|5388.9|5385.9|0
1601499000000|2020-09-30 20:50:00|5388.9|5385.9|5386.5|5383.5|5389.2|5386.2|5386.5|5383.5|0
1601499300000|2020-09-30 20:55:00|5386.6|5383.6|5388.2|5385.2|5388.4|5385.4|5386.3|5383.3|0
1601499600000|2020-09-30 21:00:00|5388.3|5385.3|5389.1|5386.1|5389.2|5386.2|5388.2|5385.2|0
1601499900000|2020-09-30 21:05:00|5389.2|5386.2|5389.5|5386.5|5389.8|5386.8|5389.2|5386.2|0
1601500200000|2020-09-30 21:10:00|5389.6|5386.6|5389.6|5386.6|5389.8|5386.8|5389.1|5386.1|0
1601500500000|2020-09-30 21:15:00|5389.7|5386.7|5392|5389|5392.1|5389.1|5389.7|5386.7|0
1601500800000|2020-09-30 21:20:00|5392.1|5389.1|5393.2|5390.2|5393.9|5390.9|5391.8|5388.8|0
1601501100000|2020-09-30 21:25:00|5393.1|5390.1|5393.4|5390.4|5394.6|5391.6|5393|5390|0
1601501400000|2020-09-30 21:30:00|5394.3|5391.3|5391.4|5388.4|5394.3|5391.3|5391.4|5388.4|0
1601501700000|2020-09-30 21:35:00|5391.5|5388.5|5392.1|5389.1|5392.2|5389.2|5391.3|5388.3|0
1601502000000|2020-09-30 21:40:00|5392.2|5389.2|5392.9|5389.9|5394.1|5391.1|5392.2|5389.2|0
1601502300000|2020-09-30 21:45:00|5392.8|5389.8|5393.2|5390.2|5393.3|5390.3|5392.3|5389.3|0
1601502600000|2020-09-30 21:50:00|5393.3|5390.3|5393.1|5390.1|5393.7|5390.7|5392.9|5389.9|0
1601502900000|2020-09-30 21:55:00|5393.2|5390.2|5392.3|5389.3|5393.4|5390.4|5392.3|5389.3|0
1601503200000|2020-09-30 22:00:00|5392.8|5389.8|5405.8|5402.8|5405.8|5402.8|5392.8|5389.8|0
1601503500000|2020-09-30 22:05:00|5405.9|5402.9|5405.2|5402.2|5406.5|5403.5|5404.3|5401.3|0
1601503800000|2020-09-30 22:10:00|5404.2|5401.2|5403.5|5400.5|5405.9|5402.9|5403.5|5400.5|0
1601504100000|2020-09-30 22:15:00|5403.6|5400.6|5404.1|5401.1|5404.1|5401.1|5400.6|5397.6|0
1601504400000|2020-09-30 22:20:00|5404|5401|5407.1|5404.1|5408.9|5405.9|5403.5|5400.5|0
1601504700000|2020-09-30 22:25:00|5407|5404|5411.7|5408.7|5411.7|5408.7|5405.4|5402.4|0
1601505000000|2020-09-30 22:30:00|5411.6|5408.6|5409.7|5406.7|5411.6|5408.6|5409.1|5406.1|0
1601505300000|2020-09-30 22:35:00|5409.6|5406.6|5410.3|5407.3|5410.4|5407.4|5409.1|5406.1|0
1601505600000|2020-09-30 22:40:00|5410|5407|5408.7|5405.7|5410.3|5407.3|5408.7|5405.7|0
1601505900000|2020-09-30 22:45:00|5408.9|5405.9|5409.4|5406.4|5409.4|5406.4|5408.8|5405.8|0
1601506200000|2020-09-30 22:50:00|5409.3|5406.3|5411.3|5408.3|5411.5|5408.5|5409.1|5406.1|0
1601506500000|2020-09-30 22:55:00|5411.2|5408.2|5413.7|5410.7|5413.8|5410.8|5411.2|5408.2|0
1601506800000|2020-09-30 23:00:00|5413.6|5410.6|5413.8|5410.8|5414.4|5411.4|5413.5|5410.5|0
1601507100000|2020-09-30 23:05:00|5413.9|5410.9|5417.4|5414.4|5417.4|5414.4|5413.3|5410.3|0
1601507400000|2020-09-30 23:10:00|5417.5|5414.5|5418.7|5415.7|5419.2|5416.2|5417.5|5414.5|0
1601507700000|2020-09-30 23:15:00|5418.6|5415.6|5419.5|5416.5|5419.7|5416.7|5418.6|5415.6|0
1601508000000|2020-09-30 23:20:00|5419.4|5416.4|5419.6|5416.6|5419.7|5416.7|5419.1|5416.1|0
1601508300000|2020-09-30 23:25:00|5419.7|5416.7|5419.1|5416.1|5419.7|5416.7|5418.9|5415.9|0
1601508600000|2020-09-30 23:30:00|5419|5416|5419.7|5416.7|5419.7|5416.7|5418.2|5415.2|0
1601508900000|2020-09-30 23:35:00|5419.6|5416.6|5420.8|5417.8|5421.5|5418.5|5419.4|5416.4|0
1601509200000|2020-09-30 23:40:00|5420.9|5417.9|5420.9|5417.9|5421.3|5418.3|5420.8|5417.8|0
1601509500000|2020-09-30 23:45:00|5421|5418|5421.5|5418.5|5421.7|5418.7|5421|5418|0
1601509800000|2020-09-30 23:50:00|5421.4|5418.4|5422.5|5419.5|5422.5|5419.5|5421.3|5418.3|0
1601510100000|2020-09-30 23:55:00|5422.8|5419.8|5425.1|5420.1|5425.5|5421|5421.9|5418.9|0
1601510400000|2020-10-01 00:00:00|5425.3|5420.3|5418.3|5413.3|5426|5421|5416|5411|0
1601510700000|2020-10-01 00:05:00|5418.1|5413.1|5427.9|5422.9|5429.6|5424.6|5418.1|5413.1|0
1601511000000|2020-10-01 00:10:00|5428|5423|5427.4|5422.4|5429.4|5424.4|5426.7|5421.7|0
1601511300000|2020-10-01 00:15:00|5427.3|5422.3|5424.5|5419.5|5428.8|5423.8|5423.8|5418.8|0
1601511600000|2020-10-01 00:20:00|5424.8|5419.8|5425.2|5420.2|5427.6|5422.6|5423.6|5418.6|0
1601511900000|2020-10-01 00:25:00|5425.3|5420.3|5420.1|5415.1|5427.3|5422.3|5419.9|5414.9|0
1601512200000|2020-10-01 00:30:00|5420.3|5415.3|5420.7|5415.7|5422.6|5417.6|5419.8|5414.8|0
1601512500000|2020-10-01 00:35:00|5420.5|5415.5|5417.4|5412.4|5421.4|5416.4|5416.3|5411.3|0
1601512800000|2020-10-01 00:40:00|5417.5|5412.5|5417|5412|5419.8|5414.8|5417|5412|0
1601513100000|2020-10-01 00:45:00|5416.9|5411.9|5419.3|5414.3|5421.1|5416.1|5416.1|5411.1|0
1601513400000|2020-10-01 00:50:00|5419.2|5414.2|5421.9|5416.9|5422|5417|5419.2|5414.2|0
1601513700000|2020-10-01 00:55:00|5422|5417|5411.3|5406.3|5423.2|5418.2|5409.9|5404.9|0
1601514000000|2020-10-01 01:00:00|5411.2|5406.2|5413.4|5408.4|5416.4|5411.4|5409.9|5404.9|0
1601514300000|2020-10-01 01:05:00|5413.1|5408.1|5418.2|5413.2|5418.4|5413.4|5411|5406|0
1601514600000|2020-10-01 01:10:00|5418.1|5413.1|5433.3|5428.3|5434.3|5429.3|5418.1|5413.1|0
1601514900000|2020-10-01 01:15:00|5433.2|5428.2|5434.7|5429.7|5436.3|5431.3|5431.1|5426.1|0
1601515200000|2020-10-01 01:20:00|5434.8|5429.8|5432.1|5427.1|5434.8|5429.8|5430.1|5425.1|0
1601515500000|2020-10-01 01:25:00|5432|5427|5432.1|5427.1|5434.2|5429.2|5430.4|5425.4|0
1601515800000|2020-10-01 01:30:00|5432.2|5427.2|5429.6|5424.6|5436.9|5431.9|5428.8|5423.8|0
1601516100000|2020-10-01 01:35:00|5429.7|5424.7|5432.4|5427.4|5434.4|5429.4|5429.7|5424.7|0
1601516400000|2020-10-01 01:40:00|5432.6|5427.6|5438.8|5433.8|5439.2|5434.2|5432.6|5427.6|0
1601516700000|2020-10-01 01:45:00|5438.7|5433.7|5436.2|5431.2|5438.7|5433.7|5435.1|5430.1|0
1601517000000|2020-10-01 01:50:00|5436.3|5431.3|5435.3|5430.3|5436.4|5431.4|5433.7|5428.7|0
1601517300000|2020-10-01 01:55:00|5435|5430|5435.5|5430.5|5437.8|5432.8|5434.5|5429.5|0
1601517600000|2020-10-01 02:00:00|5435.6|5430.6|5436.3|5431.3|5439.4|5434.4|5434.6|5429.6|0
1601517900000|2020-10-01 02:05:00|5436.1|5431.1|5432.8|5427.8|5437|5432|5432.7|5427.7|0
1601518200000|2020-10-01 02:10:00|5432.5|5427.5|5434.8|5429.8|5435.4|5430.4|5432.1|5427.1|0
1601518500000|2020-10-01 02:15:00|5435|5430|5433.3|5428.3|5435.6|5430.6|5432.7|5427.7|0
1601518800000|2020-10-01 02:20:00|5433.2|5428.2|5435.2|5430.2|5435.8|5430.8|5433.2|5428.2|0
1601519100000|2020-10-01 02:25:00|5435.3|5430.3|5436.9|5431.9|5437.9|5432.9|5435.2|5430.2|0
1601519400000|2020-10-01 02:30:00|5437|5432|5438.6|5433.6|5438.7|5433.7|5434.5|5429.5|0
1601519700000|2020-10-01 02:35:00|5438.5|5433.5|5437.3|5432.3|5440.2|5435.2|5436.7|5431.7|0
1601520000000|2020-10-01 02:40:00|5437.2|5432.2|5439.8|5434.8|5441.5|5436.5|5437.2|5432.2|0
1601520300000|2020-10-01 02:45:00|5439.9|5434.9|5439.5|5434.5|5440.4|5435.4|5438.6|5433.6|0
1601520600000|2020-10-01 02:50:00|5439.4|5434.4|5438.9|5433.9|5440.7|5435.7|5438.4|5433.4|0
1601520900000|2020-10-01 02:55:00|5439|5434|5438.5|5433.5|5439.1|5434.1|5437|5432|0
1601521200000|2020-10-01 03:00:00|5438.6|5433.6|5437.4|5432.4|5438.9|5433.9|5436.8|5431.8|0
1601521500000|2020-10-01 03:05:00|5437.3|5432.3|5439.1|5434.1|5439.7|5434.7|5437.3|5432.3|0
1601521800000|2020-10-01 03:10:00|5439|5434|5437.4|5432.4|5439.3|5434.3|5436.9|5431.9|0
1601522100000|2020-10-01 03:15:00|5437.2|5432.2|5437.8|5432.8|5439.3|5434.3|5437.2|5432.2|0
1601522400000|2020-10-01 03:20:00|5437.7|5432.7|5437.4|5432.4|5437.9|5432.9|5436.8|5431.8|0
1601522700000|2020-10-01 03:25:00|5437.3|5432.3|5434.7|5429.7|5437.5|5432.5|5434|5429|0
1601523000000|2020-10-01 03:30:00|5434.8|5429.8|5432.5|5427.5|5435.1|5430.1|5431.9|5426.9|0
1601523300000|2020-10-01 03:35:00|5432.4|5427.4|5433.4|5428.4|5433.8|5428.8|5431.9|5426.9|0
1601523600000|2020-10-01 03:40:00|5433.2|5428.2|5433.1|5428.1|5434.2|5429.2|5432.7|5427.7|0
1601523900000|2020-10-01 03:45:00|5433.2|5428.2|5432.4|5427.4|5433.3|5428.3|5431.4|5426.4|0
1601524200000|2020-10-01 03:50:00|5432.3|5427.3|5430.3|5425.3|5432.4|5427.4|5429.8|5424.8|0
1601524500000|2020-10-01 03:55:00|5430.4|5425.4|5434.1|5429.1|5434.4|5429.4|5429.8|5424.8|0
1601524800000|2020-10-01 04:00:00|5434|5429|5433.9|5428.9|5434.1|5429.1|5430.8|5425.8|0
1601525100000|2020-10-01 04:05:00|5434.1|5429.1|5433.9|5428.9|5435.6|5430.6|5433.2|5428.2|0
1601525400000|2020-10-01 04:10:00|5434.4|5429.4|5434.6|5429.6|5435.7|5430.7|5433.4|5428.4|0
1601525700000|2020-10-01 04:15:00|5434.7|5429.7|5434.9|5429.9|5436.7|5431.7|5434.1|5429.1|0
1601526000000|2020-10-01 04:20:00|5434.8|5429.8|5436.1|5431.1|5436.4|5431.4|5434.4|5429.4|0
1601526300000|2020-10-01 04:25:00|5436.3|5431.3|5436.8|5431.8|5437.2|5432.2|5434.9|5429.9|0
1601526600000|2020-10-01 04:30:00|5436.7|5431.7|5437.1|5432.1|5438.7|5433.7|5436.4|5431.4|0
1601526900000|2020-10-01 04:35:00|5437.4|5432.4|5437.8|5432.8|5438|5433|5437|5432|0
1601527200000|2020-10-01 04:40:00|5437.7|5432.7|5438.3|5433.3|5438.4|5433.4|5437.1|5432.1|0
1601527500000|2020-10-01 04:45:00|5438.1|5433.1|5438.5|5433.5|5439.2|5434.2|5437.2|5432.2|0
1601527800000|2020-10-01 04:50:00|5438.4|5433.4|5437.1|5432.1|5439.3|5434.3|5436.9|5431.9|0
1601528100000|2020-10-01 04:55:00|5436.8|5431.8|5432|5427|5437.8|5432.8|5431.5|5426.5|0
1601528400000|2020-10-01 05:00:00|5432.1|5427.1|5433.7|5428.7|5434.5|5429.5|5431.5|5426.5|0
1601528700000|2020-10-01 05:05:00|5433.8|5428.8|5433.8|5428.8|5434.5|5429.5|5432.8|5427.8|0
1601529000000|2020-10-01 05:10:00|5433.9|5428.9|5429.6|5424.6|5434|5429|5429.5|5424.5|0
1601529300000|2020-10-01 05:15:00|5429.4|5424.4|5428.6|5423.6|5430.2|5425.2|5427.2|5422.2|0
1601529600000|2020-10-01 05:20:00|5428.5|5423.5|5427.8|5422.8|5429.4|5424.4|5426.7|5421.7|0
1601529900000|2020-10-01 05:25:00|5427.6|5422.6|5426.8|5421.8|5428.2|5423.2|5425|5420|0
1601530200000|2020-10-01 05:30:00|5427|5422|5426.4|5421.4|5428.1|5423.1|5425.7|5420.7|0
1601530500000|2020-10-01 05:35:00|5426.5|5421.5|5428.8|5423.8|5429.2|5424.2|5424.4|5419.4|0
1601530800000|2020-10-01 05:40:00|5428.7|5423.7|5431.2|5426.2|5432.3|5427.3|5428|5423|0
1601531100000|2020-10-01 05:45:00|5430.7|5425.7|5434.2|5429.2|5434.8|5429.8|5430.2|5425.2|0
1601531400000|2020-10-01 05:50:00|5434.5|5429.5|5433.5|5428.5|5435.2|5430.2|5432.6|5427.6|0
1601531700000|2020-10-01 05:55:00|5433.8|5428.8|5435.7|5430.7|5436.1|5431.1|5433.1|5428.1|0
1601532000000|2020-10-01 06:00:00|5435.3|5430.3|5443.1|5438.1|5446.9|5441.9|5434.4|5429.4|0
1601532300000|2020-10-01 06:05:00|5443.4|5438.4|5445.7|5440.7|5446|5441|5443.4|5438.4|0
1601532600000|2020-10-01 06:10:00|5445.8|5440.8|5445.6|5440.6|5446.7|5441.7|5443.2|5438.2|0
1601532900000|2020-10-01 06:15:00|5445.9|5440.9|5444.9|5439.9|5446.5|5441.5|5443.7|5438.7|0
1601533200000|2020-10-01 06:20:00|5445|5440|5446.1|5441.1|5448.9|5443.9|5444|5439|0
1601533500000|2020-10-01 06:25:00|5446.3|5441.3|5447.9|5442.9|5449.3|5444.3|5445.7|5440.7|0
1601533800000|2020-10-01 06:30:00|5448.3|5443.3|5446.7|5441.7|5449.5|5444.5|5446.2|5441.2|0
1601534100000|2020-10-01 06:35:00|5446.6|5441.6|5452.7|5447.7|5452.7|5447.7|5446.1|5441.1|0
1601534400000|2020-10-01 06:40:00|5452.3|5447.3|5452.7|5447.7|5454.3|5449.3|5450.4|5445.4|0
1601534700000|2020-10-01 06:45:00|5452.8|5447.8|5453.4|5448.4|5455.4|5450.4|5451.8|5446.8|0
1601535000000|2020-10-01 06:50:00|5453.3|5448.3|5451.4|5446.4|5453.3|5448.3|5450.3|5445.3|0
1601535300000|2020-10-01 06:55:00|5451.9|5446.9|5450|5445|5452.2|5447.2|5448.9|5443.9|0
1601535600000|2020-10-01 07:00:00|5449.4|5444.4|5447.6|5442.6|5449.5|5444.5|5442.3|5437.3|0
1601535900000|2020-10-01 07:05:00|5447.3|5442.3|5444.8|5439.8|5448.6|5443.6|5440.1|5435.1|0
1601536200000|2020-10-01 07:10:00|5444.7|5439.7|5438.9|5433.9|5444.8|5439.8|5438.8|5433.8|0
1601536500000|2020-10-01 07:15:00|5439.1|5434.1|5444.7|5439.7|5446.8|5441.8|5439.1|5434.1|0
1601536800000|2020-10-01 07:20:00|5444.9|5439.9|5446.6|5441.6|5448.3|5443.3|5444.9|5439.9|0
1601537100000|2020-10-01 07:25:00|5446.5|5441.5|5449.5|5444.5|5452.1|5447.1|5445.2|5440.2|0
1601537400000|2020-10-01 07:30:00|5449.6|5444.6|5439.5|5434.5|5450.5|5445.5|5438.3|5433.3|0
1601537700000|2020-10-01 07:35:00|5439.3|5434.3|5444.6|5439.6|5445.3|5440.3|5438|5433|0
1601538000000|2020-10-01 07:40:00|5444.5|5439.5|5440.2|5435.2|5448.2|5443.2|5439.3|5434.3|0
1601538300000|2020-10-01 07:45:00|5440.3|5435.3|5440|5435|5442.5|5437.5|5435.2|5430.2|0
1601538600000|2020-10-01 07:50:00|5440.2|5435.2|5439|5434|5440.2|5435.2|5436.9|5431.9|0
1601538900000|2020-10-01 07:55:00|5439.1|5434.1|5439.8|5434.8|5441.1|5436.1|5435.2|5430.2|0
1601539200000|2020-10-01 08:00:00|5439.2|5434.2|5447.4|5444.4|5454.8|5451.8|5439.2|5434.2|0
1601539500000|2020-10-01 08:05:00|5447.3|5444.3|5458.4|5455.4|5458.6|5455.6|5447.3|5444.3|0
1601539800000|2020-10-01 08:10:00|5460|5457|5463.2|5460.2|5463.4|5460.4|5454.8|5451.8|0
1601540100000|2020-10-01 08:15:00|5463.5|5460.5|5466.2|5463.2|5466.3|5463.3|5460.1|5457.1|0
1601540400000|2020-10-01 08:20:00|5465.8|5462.8|5464.3|5461.3|5466.4|5463.4|5463.3|5460.3|0
1601540700000|2020-10-01 08:25:00|5463.8|5460.8|5460.2|5457.2|5464.3|5461.3|5458.1|5455.1|0
1601541000000|2020-10-01 08:30:00|5460.1|5457.1|5458.5|5455.5|5460.1|5457.1|5455.4|5452.4|0
1601541300000|2020-10-01 08:35:00|5458.4|5455.4|5454.4|5451.4|5458.5|5455.5|5452.8|5449.8|0
1601541600000|2020-10-01 08:40:00|5454.2|5451.2|5456.9|5453.9|5456.9|5453.9|5450.1|5447.1|0
1601541900000|2020-10-01 08:45:00|5457|5454|5456.6|5453.6|5460.2|5457.2|5455.3|5452.3|0
1601542200000|2020-10-01 08:50:00|5457|5454|5457.6|5454.6|5457.6|5454.6|5453.6|5450.6|0
1601542500000|2020-10-01 08:55:00|5457.3|5454.3|5457.6|5454.6|5458.8|5455.8|5456.5|5453.5|0
1601542800000|2020-10-01 09:00:00|5457.5|5454.5|5460.4|5457.4|5460.4|5457.4|5454.7|5451.7|0
1601543100000|2020-10-01 09:05:00|5460.3|5457.3|5460.9|5457.9|5461.5|5458.5|5457.9|5454.9|0
1601543400000|2020-10-01 09:10:00|5461.2|5458.2|5461.2|5458.2|5462|5459|5459.3|5456.3|0
1601543700000|2020-10-01 09:15:00|5461.4|5458.4|5460.7|5457.7|5462.5|5459.5|5460.1|5457.1|0
1601544000000|2020-10-01 09:20:00|5460.5|5457.5|5461.6|5458.6|5463.5|5460.5|5460.5|5457.5|0
1601544300000|2020-10-01 09:25:00|5461.4|5458.4|5463.5|5460.5|5463.7|5460.7|5460.7|5457.7|0
1601544600000|2020-10-01 09:30:00|5461.2|5458.2|5464.3|5461.3|5465.4|5462.4|5461.1|5458.1|0
1601544900000|2020-10-01 09:35:00|5464|5461|5467.7|5464.7|5467.9|5464.9|5463|5460|0
1601545200000|2020-10-01 09:40:00|5467.1|5464.1|5467.6|5464.6|5470.3|5467.3|5466|5463|0
1601545500000|2020-10-01 09:45:00|5467.7|5464.7|5471.3|5468.3|5471.6|5468.6|5467.7|5464.7|0
1601545800000|2020-10-01 09:50:00|5471.2|5468.2|5467.9|5464.9|5471.2|5468.2|5467.6|5464.6|0
1601546100000|2020-10-01 09:55:00|5467.3|5464.3|5470.6|5467.6|5471.3|5468.3|5467.3|5464.3|0
1601546400000|2020-10-01 10:00:00|5470.8|5467.8|5471.8|5468.8|5472.8|5469.8|5470|5467|0
1601546700000|2020-10-01 10:05:00|5471.9|5468.9|5470.8|5467.8|5476.9|5473.9|5470.8|5467.8|0
1601547000000|2020-10-01 10:10:00|5470.9|5467.9|5469.8|5466.8|5472.4|5469.4|5469.5|5466.5|0
1601547300000|2020-10-01 10:15:00|5469.3|5466.3|5470|5467|5470.7|5467.7|5467.1|5464.1|0
1601547600000|2020-10-01 10:20:00|5470.2|5467.2|5471|5468|5472.9|5469.9|5469.9|5466.9|0
1601547900000|2020-10-01 10:25:00|5470.9|5467.9|5474.3|5471.3|5478.9|5475.9|5470.4|5467.4|0
1601548200000|2020-10-01 10:30:00|5476.4|5473.4|5476.5|5473.5|5477.4|5474.4|5473.1|5470.1|0
1601548500000|2020-10-01 10:35:00|5476.9|5473.9|5474.2|5471.2|5476.9|5473.9|5470.8|5467.8|0
1601548800000|2020-10-01 10:40:00|5473.7|5470.7|5476.1|5473.1|5476.1|5473.1|5471.8|5468.8|0
1601549100000|2020-10-01 10:45:00|5475.5|5472.5|5476.8|5473.8|5478.7|5475.7|5473.9|5470.9|0
1601549400000|2020-10-01 10:50:00|5476.4|5473.4|5476.4|5473.4|5476.8|5473.8|5473.6|5470.6|0
1601549700000|2020-10-01 10:55:00|5476.6|5473.6|5479.2|5476.2|5479.7|5476.7|5474.2|5471.2|0
1601550000000|2020-10-01 11:00:00|5475.8|5472.8|5471.7|5468.7|5476.5|5473.5|5469.6|5466.6|0
1601550300000|2020-10-01 11:05:00|5471.5|5468.5|5473.1|5470.1|5473.4|5470.4|5469.6|5466.6|0
1601550600000|2020-10-01 11:10:00|5473|5470|5475.4|5472.4|5476.2|5473.2|5472.1|5469.1|0
1601550900000|2020-10-01 11:15:00|5475.2|5472.2|5476.9|5473.9|5477.4|5474.4|5475.2|5472.2|0
1601551200000|2020-10-01 11:20:00|5476.8|5473.8|5473.3|5470.3|5476.9|5473.9|5471.5|5468.5|0
1601551500000|2020-10-01 11:25:00|5473.4|5470.4|5473.9|5470.9|5475|5472|5471.6|5468.6|0
1601551800000|2020-10-01 11:30:00|5474|5471|5475.2|5472.2|5475.7|5472.7|5474|5471|0
1601552100000|2020-10-01 11:35:00|5475.3|5472.3|5475.4|5472.4|5475.7|5472.7|5474.4|5471.4|0
1601552400000|2020-10-01 11:40:00|5475.5|5472.5|5473.7|5470.7|5476.9|5473.9|5473.3|5470.3|0
1601552700000|2020-10-01 11:45:00|5473.8|5470.8|5471.8|5468.8|5474.5|5471.5|5471.8|5468.8|0
1601553000000|2020-10-01 11:50:00|5472|5469|5476.4|5473.4|5476.6|5473.6|5471.2|5468.2|0
1601553300000|2020-10-01 11:55:00|5476.2|5473.2|5477.2|5474.2|5479.1|5476.1|5476.2|5473.2|0
1601553600000|2020-10-01 12:00:00|5477.1|5474.1|5476.4|5473.4|5477.8|5474.8|5476.4|5473.4|0
1601553900000|2020-10-01 12:05:00|5476.5|5473.5|5472.7|5469.7|5476.7|5473.7|5472.7|5469.7|0
1601554200000|2020-10-01 12:10:00|5472.6|5469.6|5473.6|5470.6|5474.4|5471.4|5472.1|5469.1|0
1601554500000|2020-10-01 12:15:00|5473.7|5470.7|5473.1|5470.1|5474.2|5471.2|5472.5|5469.5|0
1601554800000|2020-10-01 12:20:00|5473|5470|5474.4|5471.4|5475.5|5472.5|5471.3|5468.3|0
1601555100000|2020-10-01 12:25:00|5474.9|5471.9|5476.2|5473.2|5476.2|5473.2|5474.9|5471.9|0
1601555400000|2020-10-01 12:30:00|5476.3|5473.3|5474.2|5471.2|5477|5474|5473.8|5470.8|0
1601555700000|2020-10-01 12:35:00|5474.3|5471.3|5481.6|5478.6|5482.2|5479.2|5474.3|5471.3|0
1601556000000|2020-10-01 12:40:00|5481.5|5478.5|5487.6|5484.6|5489|5486|5481.3|5478.3|0
1601556300000|2020-10-01 12:45:00|5487.4|5484.4|5484.5|5481.5|5487.4|5484.4|5484.4|5481.4|0
1601556600000|2020-10-01 12:50:00|5484.6|5481.6|5479.5|5476.5|5484.8|5481.8|5479.3|5476.3|0
1601556900000|2020-10-01 12:55:00|5479.3|5476.3|5476.4|5473.4|5479.3|5476.3|5475.7|5472.7|0
1601557200000|2020-10-01 13:00:00|5476.5|5473.5|5474.1|5471.1|5476.7|5473.7|5473.4|5470.4|0
1601557500000|2020-10-01 13:05:00|5474.3|5471.3|5471.8|5468.8|5476.4|5473.4|5471.8|5468.8|0
1601557800000|2020-10-01 13:10:00|5471.7|5468.7|5472.3|5469.3|5472.6|5469.6|5469.7|5466.7|0
1601558100000|2020-10-01 13:15:00|5472.6|5469.6|5471.6|5468.6|5473.1|5470.1|5471.3|5468.3|0
1601558400000|2020-10-01 13:20:00|5471.4|5468.4|5469.3|5466.3|5472.1|5469.1|5469.3|5466.3|0
1601558700000|2020-10-01 13:25:00|5469.6|5466.6|5477|5474|5479.2|5476.2|5469.3|5466.3|0
1601559000000|2020-10-01 13:30:00|5474.2|5471.2|5473.5|5471.7|5475.1|5472.1|5456.4|5454.6|0
1601559300000|2020-10-01 13:35:00|5474.2|5472.4|5460.9|5459.1|5481.1|5479.3|5457.8|5456|0
1601559600000|2020-10-01 13:40:00|5461.3|5459.5|5462.6|5460.8|5472.5|5470.7|5455.8|5454|0
1601559900000|2020-10-01 13:45:00|5462.7|5460.9|5462.7|5460.9|5467.3|5465.5|5449.9|5448.1|0
1601560200000|2020-10-01 13:50:00|5462.3|5460.5|5446.2|5444.4|5465.5|5463.7|5444.4|5442.6|0
1601560500000|2020-10-01 13:55:00|5445.6|5443.8|5450.7|5448.9|5457.1|5455.3|5445.2|5443.4|0
1601560800000|2020-10-01 14:00:00|5449.4|5447.6|5459.5|5457.7|5460.9|5459.1|5443.1|5441.3|0
1601561100000|2020-10-01 14:05:00|5459.4|5457.6|5451.8|5450|5461.9|5460.1|5447.3|5445.5|0
1601561400000|2020-10-01 14:10:00|5452|5450.2|5451.9|5450.1|5456.9|5455.1|5441.7|5439.9|0
1601561700000|2020-10-01 14:15:00|5451.1|5449.3|5455.4|5453.6|5457.6|5455.8|5445.1|5443.3|0
1601562000000|2020-10-01 14:20:00|5455.8|5454|5459.5|5457.7|5464.9|5463.1|5454.6|5452.8|0
1601562300000|2020-10-01 14:25:00|5459.3|5457.5|5450.2|5448.4|5459.3|5457.5|5441.6|5439.8|0
1601562600000|2020-10-01 14:30:00|5449.9|5448.1|5459.8|5458|5460|5458.2|5446.8|5445|0
1601562900000|2020-10-01 14:35:00|5459.1|5457.3|5466.7|5464.9|5467.6|5465.8|5457.8|5456|0
1601563200000|2020-10-01 14:40:00|5466.5|5464.7|5459.6|5457.8|5468.5|5466.7|5457.6|5455.8|0
1601563500000|2020-10-01 14:45:00|5459.9|5458.1|5453.9|5452.1|5460.8|5459|5449.8|5448|0
1601563800000|2020-10-01 14:50:00|5453.7|5451.9|5451.7|5449.9|5457.5|5455.7|5447.2|5445.4|0
1601564100000|2020-10-01 14:55:00|5451.4|5449.6|5449.7|5447.9|5453.8|5452|5438.7|5436.9|0
1601564400000|2020-10-01 15:00:00|5450.2|5448.4|5451.8|5450|5454.1|5452.3|5440|5438.2|0
1601564700000|2020-10-01 15:05:00|5451.7|5449.9|5439.9|5438.1|5453.1|5451.3|5439.5|5437.7|0
1601565000000|2020-10-01 15:10:00|5439.8|5438|5442.7|5440.9|5444.2|5442.4|5432.3|5430.5|0
1601565300000|2020-10-01 15:15:00|5442.6|5440.8|5446.8|5445|5449.5|5447.7|5440.8|5439|0
1601565600000|2020-10-01 15:20:00|5446.4|5444.6|5457|5455.2|5459.1|5457.3|5445.2|5443.4|0
1601565900000|2020-10-01 15:25:00|5456.9|5455.1|5464|5462.2|5464.9|5463.1|5455.9|5454.1|0
1601566200000|2020-10-01 15:30:00|5464.3|5462.5|5467.8|5466|5469.4|5467.6|5461.2|5459.4|0
1601566500000|2020-10-01 15:35:00|5467.7|5465.9|5471.9|5470.1|5472.7|5470.9|5467|5465.2|0
1601566800000|2020-10-01 15:40:00|5471.8|5470|5472.6|5470.8|5475.7|5473.9|5470.2|5468.4|0
1601567100000|2020-10-01 15:45:00|5472.4|5470.6|5463.8|5462|5473.7|5471.9|5463.5|5461.7|0
1601567400000|2020-10-01 15:50:00|5462.2|5460.4|5464.9|5463.1|5466.1|5464.3|5456.8|5455|0
1601567700000|2020-10-01 15:55:00|5465.3|5463.5|5464.2|5462.4|5468.4|5466.6|5460.8|5459|0
1601568000000|2020-10-01 16:00:00|5463.6|5461.8|5451.4|5449.6|5465.2|5463.4|5447.8|5446|0
1601568300000|2020-10-01 16:05:00|5451.7|5449.9|5452.8|5451|5454.2|5452.4|5449.2|5447.4|0
1601568600000|2020-10-01 16:10:00|5453|5451.2|5459.6|5457.8|5460.4|5458.6|5451|5449.2|0
1601568900000|2020-10-01 16:15:00|5459.4|5457.6|5452.2|5450.4|5463.3|5461.5|5447.9|5446.1|0
1601569200000|2020-10-01 16:20:00|5452.8|5451|5459.5|5457.7|5460.6|5458.8|5451.4|5449.6|0
1601569500000|2020-10-01 16:25:00|5459.1|5457.3|5459.3|5457.5|5461.2|5459.4|5457|5455.2|0
1601569800000|2020-10-01 16:30:00|5459.2|5457.4|5466.2|5464.4|5467.6|5465.8|5458.4|5456.6|0
1601570100000|2020-10-01 16:35:00|5466.8|5465|5464.1|5462.3|5467.4|5465.6|5457.3|5455.5|0
1601570400000|2020-10-01 16:40:00|5464|5462.2|5463.6|5461.8|5468.1|5466.3|5461.9|5460.1|0
1601570700000|2020-10-01 16:45:00|5463.3|5461.5|5470|5468.2|5471.2|5469.4|5461.8|5460|0
1601571000000|2020-10-01 16:50:00|5469.7|5467.9|5473.9|5472.1|5474.5|5472.7|5468.4|5466.6|0
1601571300000|2020-10-01 16:55:00|5473.4|5471.6|5478.5|5476.7|5478.9|5477.1|5472.1|5470.3|0
1601571600000|2020-10-01 17:00:00|5479|5477.2|5479.3|5477.5|5485.4|5483.6|5478.3|5476.5|0
1601571900000|2020-10-01 17:05:00|5479.5|5477.7|5490.1|5488.3|5490.7|5488.9|5479.4|5477.6|0
1601572200000|2020-10-01 17:10:00|5490.2|5488.4|5484.8|5483|5490.5|5488.7|5484.6|5482.8|0
1601572500000|2020-10-01 17:15:00|5484.6|5482.8|5483.6|5481.8|5489.4|5487.6|5478.8|5477|0
1601572800000|2020-10-01 17:20:00|5483.8|5482|5487.3|5485.5|5488.4|5486.6|5479.5|5477.7|0
1601573100000|2020-10-01 17:25:00|5486.9|5485.1|5484.6|5482.8|5489.1|5487.3|5477.1|5475.3|0
1601573400000|2020-10-01 17:30:00|5484.5|5482.7|5487.9|5486.1|5488.5|5486.7|5482.8|5481|0
1601573700000|2020-10-01 17:35:00|5487.5|5485.7|5493|5491.2|5493.1|5491.3|5486|5484.2|0
1601574000000|2020-10-01 17:40:00|5492.9|5491.1|5493.1|5491.3|5495.5|5493.7|5489.8|5488|0
1601574300000|2020-10-01 17:45:00|5493.6|5491.8|5495.4|5493.6|5495.4|5493.6|5490.1|5488.3|0
1601574600000|2020-10-01 17:50:00|5495.3|5493.5|5497.6|5495.8|5497.8|5496|5488|5486.2|0
1601574900000|2020-10-01 17:55:00|5497.7|5495.9|5481.6|5479.8|5498.5|5496.7|5478.2|5476.4|0
1601575200000|2020-10-01 18:00:00|5482.7|5480.9|5475.5|5473.7|5496.7|5494.9|5468.1|5466.3|0
1601575500000|2020-10-01 18:05:00|5476.5|5474.7|5469.1|5467.3|5476.9|5475.1|5460.3|5458.5|0
1601575800000|2020-10-01 18:10:00|5468.8|5467|5475.1|5473.3|5479|5477.2|5468.8|5467|0
1601576100000|2020-10-01 18:15:00|5474.9|5473.1|5467.9|5466.1|5474.9|5473.1|5460.4|5458.6|0
1601576400000|2020-10-01 18:20:00|5467.7|5465.9|5472.8|5471|5474.2|5472.4|5466.4|5464.6|0
1601576700000|2020-10-01 18:25:00|5470.9|5469.1|5482.7|5480.9|5483.3|5481.5|5470.8|5469|0
1601577000000|2020-10-01 18:30:00|5482.5|5480.7|5488.9|5487.1|5489.3|5487.5|5482|5480.2|0
1601577300000|2020-10-01 18:35:00|5488.8|5487|5492.3|5490.5|5495.8|5494|5485.9|5484.1|0
1601577600000|2020-10-01 18:40:00|5492.7|5490.9|5496.5|5494.7|5497.9|5496.1|5491.9|5490.1|0
1601577900000|2020-10-01 18:45:00|5496.4|5494.6|5496.2|5494.4|5500.3|5498.5|5492.9|5491.1|0
1601578200000|2020-10-01 18:50:00|5496.9|5495.1|5504.1|5502.3|5505|5503.2|5495.1|5493.3|0
1601578500000|2020-10-01 18:55:00|5503.9|5502.1|5506.1|5504.3|5508.4|5506.6|5501.9|5500.1|0
1601578800000|2020-10-01 19:00:00|5507|5505.2|5514.1|5512.3|5517.1|5515.3|5507|5505.2|0
1601579100000|2020-10-01 19:05:00|5513.7|5511.9|5504|5502.2|5514.4|5512.6|5502.7|5500.9|0
1601579400000|2020-10-01 19:10:00|5504.8|5503|5497.8|5496|5508.1|5506.3|5495.8|5494|0
1601579700000|2020-10-01 19:15:00|5498.2|5496.4|5496.8|5495|5502.2|5500.4|5492|5490.2|0
1601580000000|2020-10-01 19:20:00|5496|5494.2|5498.1|5496.3|5501.7|5499.9|5495.7|5493.9|0
1601580300000|2020-10-01 19:25:00|5498.2|5496.4|5497.1|5495.3|5500.8|5499|5492.2|5490.4|0
1601580600000|2020-10-01 19:30:00|5497.2|5495.4|5501.6|5499.8|5502.6|5500.8|5494.6|5492.8|0
1601580900000|2020-10-01 19:35:00|5501.7|5499.9|5500.2|5498.4|5504|5502.2|5490.7|5488.9|0
1601581200000|2020-10-01 19:40:00|5500.4|5498.6|5500.7|5498.9|5503.2|5501.4|5495.7|5493.9|0
1601581500000|2020-10-01 19:45:00|5500.1|5498.3|5501.2|5499.4|5502.5|5500.7|5496.5|5494.7|0
1601581800000|2020-10-01 19:50:00|5501.1|5499.3|5507.6|5505.8|5510.2|5508.4|5501.1|5499.3|0
1601582100000|2020-10-01 19:55:00|5507.5|5505.7|5512.2|5510.4|5513.2|5511.4|5506.5|5504.7|0
1601582400000|2020-10-01 20:00:00|5512.8|5509.8|5509.3|5506.3|5514.8|5511.8|5506.3|5503.3|0
1601582700000|2020-10-01 20:05:00|5509.2|5506.2|5512|5509|5512.5|5509.5|5508.9|5505.9|0
1601583000000|2020-10-01 20:10:00|5512.2|5509.2|5508.7|5505.7|5513.4|5510.4|5508.6|5505.6|0
1601583300000|2020-10-01 20:15:00|5508.6|5505.6|5507.5|5504.5|5508.8|5505.8|5507.4|5504.4|0
1601583600000|2020-10-01 20:20:00|5507.4|5504.4|5507|5504|5507.6|5504.6|5506.8|5503.8|0
1601583900000|2020-10-01 20:25:00|5506.9|5503.9|5508.3|5505.3|5508.7|5505.7|5506.8|5503.8|0
1601584200000|2020-10-01 20:30:00|5508.2|5505.2|5508.2|5505.2|5508.7|5505.7|5506.6|5503.6|0
1601584500000|2020-10-01 20:35:00|5508.3|5505.3|5510.6|5507.6|5510.9|5507.9|5508.3|5505.3|0
1601584800000|2020-10-01 20:40:00|5510.5|5507.5|5511.7|5508.7|5511.8|5508.8|5510.5|5507.5|0
1601585100000|2020-10-01 20:45:00|5511.2|5508.2|5509.3|5506.3|5511.7|5508.7|5508.7|5505.7|0
1601585400000|2020-10-01 20:50:00|5509.4|5506.4|5508.8|5505.8|5509.5|5506.5|5508.5|5505.5|0
1601585700000|2020-10-01 20:55:00|5508.9|5505.9|5508.4|5505.4|5509|5506|5508|5505|0
1601586000000|2020-10-01 21:00:00|5508.5|5505.5|5508.6|5505.6|5508.6|5505.6|5507.4|5504.4|0
1601586300000|2020-10-01 21:05:00|5508.5|5505.5|5507.7|5504.7|5509|5506|5507.5|5504.5|0
1601586600000|2020-10-01 21:10:00|5507.9|5504.9|5507.7|5504.7|5508.8|5505.8|5507.2|5504.2|0
1601586900000|2020-10-01 21:15:00|5507.3|5504.3|5505.7|5502.7|5507.3|5504.3|5496.9|5493.9|0
1601587200000|2020-10-01 21:20:00|5505.4|5502.4|5502.3|5499.3|5505.4|5502.4|5498.5|5495.5|0
1601587500000|2020-10-01 21:25:00|5502.8|5499.8|5502.4|5499.4|5503.7|5500.7|5500.6|5497.6|0
1601587800000|2020-10-01 21:30:00|5502.5|5499.5|5503.2|5500.2|5504.1|5501.1|5502.4|5499.4|0
1601588100000|2020-10-01 21:35:00|5503.3|5500.3|5502.3|5499.3|5504|5501|5502|5499|0
1601588400000|2020-10-01 21:40:00|5502.4|5499.4|5502.4|5499.4|5503.3|5500.3|5502.2|5499.2|0
1601588700000|2020-10-01 21:45:00|5502.5|5499.5|5501.7|5498.7|5502.5|5499.5|5501.4|5498.4|0
1601589000000|2020-10-01 21:50:00|5501.6|5498.6|5504.2|5501.2|5504.2|5501.2|5501.2|5498.2|0
1601589300000|2020-10-01 21:55:00|5504.1|5501.1|5504.9|5501.9|5505|5502|5503.7|5500.7|0
1601589600000|2020-10-01 22:00:00|5505|5502|5504.2|5501.2|5506|5503|5504.2|5501.2|0
1601589900000|2020-10-01 22:05:00|5504.1|5501.1|5501.6|5498.6|5504.3|5501.3|5501.5|5498.5|0
1601590200000|2020-10-01 22:10:00|5501.5|5498.5|5502.4|5499.4|5502.8|5499.8|5500.3|5497.3|0
1601590500000|2020-10-01 22:15:00|5502.3|5499.3|5507.4|5504.4|5507.8|5504.8|5502.3|5499.3|0
1601590800000|2020-10-01 22:20:00|5507|5504|5512.5|5509.5|5512.8|5509.8|5506.6|5503.6|0
1601591100000|2020-10-01 22:25:00|5512.6|5509.6|5506.7|5503.7|5513.6|5510.6|5506.1|5503.1|0
1601591400000|2020-10-01 22:30:00|5506.6|5503.6|5504.9|5501.9|5506.6|5503.6|5502.9|5499.9|0
1601591700000|2020-10-01 22:35:00|5505|5502|5507.2|5504.2|5507.3|5504.3|5505|5502|0
1601592000000|2020-10-01 22:40:00|5507.3|5504.3|5507.6|5504.6|5508|5505|5506.9|5503.9|0
1601592300000|2020-10-01 22:45:00|5508|5505|5508.9|5505.9|5509.6|5506.6|5507.7|5504.7|0
1601592600000|2020-10-01 22:50:00|5509|5506|5508.8|5505.8|5509.8|5506.8|5508.2|5505.2|0
1601592900000|2020-10-01 22:55:00|5508.7|5505.7|5508.4|5505.4|5508.9|5505.9|5507.8|5504.8|0
1601593200000|2020-10-01 23:00:00|5508.9|5505.9|5509|5506|5509.1|5506.1|5508.3|5505.3|0
1601593500000|2020-10-01 23:05:00|5509.1|5506.1|5509.9|5506.9|5510.2|5507.2|5508.9|5505.9|0
1601593800000|2020-10-01 23:10:00|5510|5507|5508.1|5505.1|5510.3|5507.3|5507.7|5504.7|0
1601594100000|2020-10-01 23:15:00|5508.2|5505.2|5507.2|5504.2|5508.3|5505.3|5507.1|5504.1|0
1601594400000|2020-10-01 23:20:00|5507.1|5504.1|5506.8|5503.8|5507.4|5504.4|5506.8|5503.8|0
1601594700000|2020-10-01 23:25:00|5506.7|5503.7|5506.5|5503.5|5507.3|5504.3|5506.2|5503.2|0
1601595000000|2020-10-01 23:30:00|5506.3|5503.3|5507.2|5504.2|5507.6|5504.6|5506.2|5503.2|0
1601595300000|2020-10-01 23:35:00|5507.1|5504.1|5506.5|5503.5|5508.2|5505.2|5506.2|5503.2|0
1601595600000|2020-10-01 23:40:00|5506.6|5503.6|5505|5502|5506.7|5503.7|5504.5|5501.5|0
1601595900000|2020-10-01 23:45:00|5504.9|5501.9|5502.9|5499.9|5505.1|5502.1|5502.9|5499.9|0
1601596200000|2020-10-01 23:50:00|5502.3|5499.3|5501.3|5498.3|5503.3|5500.3|5500.7|5497.7|0
1601596500000|2020-10-01 23:55:00|5501.2|5498.2|5503.8|5498.8|5503.8|5500.1|5500.9|5497.9|0
1601510400000|2020-10-01 00:00:00|5425.3|5420.3|5418.3|5413.3|5426|5421|5416|5411|0
1601510700000|2020-10-01 00:05:00|5418.1|5413.1|5427.9|5422.9|5429.6|5424.6|5418.1|5413.1|0
1601511000000|2020-10-01 00:10:00|5428|5423|5427.4|5422.4|5429.4|5424.4|5426.7|5421.7|0
1601511300000|2020-10-01 00:15:00|5427.3|5422.3|5424.5|5419.5|5428.8|5423.8|5423.8|5418.8|0
1601511600000|2020-10-01 00:20:00|5424.8|5419.8|5425.2|5420.2|5427.6|5422.6|5423.6|5418.6|0
1601511900000|2020-10-01 00:25:00|5425.3|5420.3|5420.1|5415.1|5427.3|5422.3|5419.9|5414.9|0
1601512200000|2020-10-01 00:30:00|5420.3|5415.3|5420.7|5415.7|5422.6|5417.6|5419.8|5414.8|0
1601512500000|2020-10-01 00:35:00|5420.5|5415.5|5417.4|5412.4|5421.4|5416.4|5416.3|5411.3|0
1601512800000|2020-10-01 00:40:00|5417.5|5412.5|5417|5412|5419.8|5414.8|5417|5412|0
1601513100000|2020-10-01 00:45:00|5416.9|5411.9|5419.3|5414.3|5421.1|5416.1|5416.1|5411.1|0
1601513400000|2020-10-01 00:50:00|5419.2|5414.2|5421.9|5416.9|5422|5417|5419.2|5414.2|0
1601513700000|2020-10-01 00:55:00|5422|5417|5411.3|5406.3|5423.2|5418.2|5409.9|5404.9|0
1601514000000|2020-10-01 01:00:00|5411.2|5406.2|5413.4|5408.4|5416.4|5411.4|5409.9|5404.9|0
1601514300000|2020-10-01 01:05:00|5413.1|5408.1|5418.2|5413.2|5418.4|5413.4|5411|5406|0
1601514600000|2020-10-01 01:10:00|5418.1|5413.1|5433.3|5428.3|5434.3|5429.3|5418.1|5413.1|0
1601514900000|2020-10-01 01:15:00|5433.2|5428.2|5434.7|5429.7|5436.3|5431.3|5431.1|5426.1|0
1601515200000|2020-10-01 01:20:00|5434.8|5429.8|5432.1|5427.1|5434.8|5429.8|5430.1|5425.1|0
1601515500000|2020-10-01 01:25:00|5432|5427|5432.1|5427.1|5434.2|5429.2|5430.4|5425.4|0
1601515800000|2020-10-01 01:30:00|5432.2|5427.2|5429.6|5424.6|5436.9|5431.9|5428.8|5423.8|0
1601516100000|2020-10-01 01:35:00|5429.7|5424.7|5432.4|5427.4|5434.4|5429.4|5429.7|5424.7|0
1601516400000|2020-10-01 01:40:00|5432.6|5427.6|5438.8|5433.8|5439.2|5434.2|5432.6|5427.6|0
1601516700000|2020-10-01 01:45:00|5438.7|5433.7|5436.2|5431.2|5438.7|5433.7|5435.1|5430.1|0
1601517000000|2020-10-01 01:50:00|5436.3|5431.3|5435.3|5430.3|5436.4|5431.4|5433.7|5428.7|0
1601517300000|2020-10-01 01:55:00|5435|5430|5435.5|5430.5|5437.8|5432.8|5434.5|5429.5|0
1601517600000|2020-10-01 02:00:00|5435.6|5430.6|5436.3|5431.3|5439.4|5434.4|5434.6|5429.6|0
1601517900000|2020-10-01 02:05:00|5436.1|5431.1|5432.8|5427.8|5437|5432|5432.7|5427.7|0
1601518200000|2020-10-01 02:10:00|5432.5|5427.5|5434.8|5429.8|5435.4|5430.4|5432.1|5427.1|0
1601518500000|2020-10-01 02:15:00|5435|5430|5433.3|5428.3|5435.6|5430.6|5432.7|5427.7|0
1601518800000|2020-10-01 02:20:00|5433.2|5428.2|5435.2|5430.2|5435.8|5430.8|5433.2|5428.2|0
1601519100000|2020-10-01 02:25:00|5435.3|5430.3|5436.9|5431.9|5437.9|5432.9|5435.2|5430.2|0
1601519400000|2020-10-01 02:30:00|5437|5432|5438.6|5433.6|5438.7|5433.7|5434.5|5429.5|0
1601519700000|2020-10-01 02:35:00|5438.5|5433.5|5437.3|5432.3|5440.2|5435.2|5436.7|5431.7|0
1601520000000|2020-10-01 02:40:00|5437.2|5432.2|5439.8|5434.8|5441.5|5436.5|5437.2|5432.2|0
1601520300000|2020-10-01 02:45:00|5439.9|5434.9|5439.5|5434.5|5440.4|5435.4|5438.6|5433.6|0
1601520600000|2020-10-01 02:50:00|5439.4|5434.4|5438.9|5433.9|5440.7|5435.7|5438.4|5433.4|0
1601520900000|2020-10-01 02:55:00|5439|5434|5438.5|5433.5|5439.1|5434.1|5437|5432|0
1601521200000|2020-10-01 03:00:00|5438.6|5433.6|5437.4|5432.4|5438.9|5433.9|5436.8|5431.8|0
1601521500000|2020-10-01 03:05:00|5437.3|5432.3|5439.1|5434.1|5439.7|5434.7|5437.3|5432.3|0
1601521800000|2020-10-01 03:10:00|5439|5434|5437.4|5432.4|5439.3|5434.3|5436.9|5431.9|0
1601522100000|2020-10-01 03:15:00|5437.2|5432.2|5437.8|5432.8|5439.3|5434.3|5437.2|5432.2|0
1601522400000|2020-10-01 03:20:00|5437.7|5432.7|5437.4|5432.4|5437.9|5432.9|5436.8|5431.8|0
1601522700000|2020-10-01 03:25:00|5437.3|5432.3|5434.7|5429.7|5437.5|5432.5|5434|5429|0
1601523000000|2020-10-01 03:30:00|5434.8|5429.8|5432.5|5427.5|5435.1|5430.1|5431.9|5426.9|0
1601523300000|2020-10-01 03:35:00|5432.4|5427.4|5433.4|5428.4|5433.8|5428.8|5431.9|5426.9|0
1601523600000|2020-10-01 03:40:00|5433.2|5428.2|5433.1|5428.1|5434.2|5429.2|5432.7|5427.7|0
1601523900000|2020-10-01 03:45:00|5433.2|5428.2|5432.4|5427.4|5433.3|5428.3|5431.4|5426.4|0
1601524200000|2020-10-01 03:50:00|5432.3|5427.3|5430.3|5425.3|5432.4|5427.4|5429.8|5424.8|0
1601524500000|2020-10-01 03:55:00|5430.4|5425.4|5434.1|5429.1|5434.4|5429.4|5429.8|5424.8|0
1601524800000|2020-10-01 04:00:00|5434|5429|5433.9|5428.9|5434.1|5429.1|5430.8|5425.8|0
1601525100000|2020-10-01 04:05:00|5434.1|5429.1|5433.9|5428.9|5435.6|5430.6|5433.2|5428.2|0
1601525400000|2020-10-01 04:10:00|5434.4|5429.4|5434.6|5429.6|5435.7|5430.7|5433.4|5428.4|0
1601525700000|2020-10-01 04:15:00|5434.7|5429.7|5434.9|5429.9|5436.7|5431.7|5434.1|5429.1|0
1601526000000|2020-10-01 04:20:00|5434.8|5429.8|5436.1|5431.1|5436.4|5431.4|5434.4|5429.4|0
1601526300000|2020-10-01 04:25:00|5436.3|5431.3|5436.8|5431.8|5437.2|5432.2|5434.9|5429.9|0
1601526600000|2020-10-01 04:30:00|5436.7|5431.7|5437.1|5432.1|5438.7|5433.7|5436.4|5431.4|0
1601526900000|2020-10-01 04:35:00|5437.4|5432.4|5437.8|5432.8|5438|5433|5437|5432|0
1601527200000|2020-10-01 04:40:00|5437.7|5432.7|5438.3|5433.3|5438.4|5433.4|5437.1|5432.1|0
1601527500000|2020-10-01 04:45:00|5438.1|5433.1|5438.5|5433.5|5439.2|5434.2|5437.2|5432.2|0
1601527800000|2020-10-01 04:50:00|5438.4|5433.4|5437.1|5432.1|5439.3|5434.3|5436.9|5431.9|0
1601528100000|2020-10-01 04:55:00|5436.8|5431.8|5432|5427|5437.8|5432.8|5431.5|5426.5|0
1601528400000|2020-10-01 05:00:00|5432.1|5427.1|5433.7|5428.7|5434.5|5429.5|5431.5|5426.5|0
1601528700000|2020-10-01 05:05:00|5433.8|5428.8|5433.8|5428.8|5434.5|5429.5|5432.8|5427.8|0
1601529000000|2020-10-01 05:10:00|5433.9|5428.9|5429.6|5424.6|5434|5429|5429.5|5424.5|0
1601529300000|2020-10-01 05:15:00|5429.4|5424.4|5428.6|5423.6|5430.2|5425.2|5427.2|5422.2|0
1601529600000|2020-10-01 05:20:00|5428.5|5423.5|5427.8|5422.8|5429.4|5424.4|5426.7|5421.7|0
1601529900000|2020-10-01 05:25:00|5427.6|5422.6|5426.8|5421.8|5428.2|5423.2|5425|5420|0
1601530200000|2020-10-01 05:30:00|5427|5422|5426.4|5421.4|5428.1|5423.1|5425.7|5420.7|0
1601530500000|2020-10-01 05:35:00|5426.5|5421.5|5428.8|5423.8|5429.2|5424.2|5424.4|5419.4|0
1601530800000|2020-10-01 05:40:00|5428.7|5423.7|5431.2|5426.2|5432.3|5427.3|5428|5423|0
1601531100000|2020-10-01 05:45:00|5430.7|5425.7|5434.2|5429.2|5434.8|5429.8|5430.2|5425.2|0
1601531400000|2020-10-01 05:50:00|5434.5|5429.5|5433.5|5428.5|5435.2|5430.2|5432.6|5427.6|0
1601531700000|2020-10-01 05:55:00|5433.8|5428.8|5435.7|5430.7|5436.1|5431.1|5433.1|5428.1|0
1601532000000|2020-10-01 06:00:00|5435.3|5430.3|5443.1|5438.1|5446.9|5441.9|5434.4|5429.4|0
1601532300000|2020-10-01 06:05:00|5443.4|5438.4|5445.7|5440.7|5446|5441|5443.4|5438.4|0
1601532600000|2020-10-01 06:10:00|5445.8|5440.8|5445.6|5440.6|5446.7|5441.7|5443.2|5438.2|0
1601532900000|2020-10-01 06:15:00|5445.9|5440.9|5444.9|5439.9|5446.5|5441.5|5443.7|5438.7|0
1601533200000|2020-10-01 06:20:00|5445|5440|5446.1|5441.1|5448.9|5443.9|5444|5439|0
1601533500000|2020-10-01 06:25:00|5446.3|5441.3|5447.9|5442.9|5449.3|5444.3|5445.7|5440.7|0
1601533800000|2020-10-01 06:30:00|5448.3|5443.3|5446.7|5441.7|5449.5|5444.5|5446.2|5441.2|0
1601534100000|2020-10-01 06:35:00|5446.6|5441.6|5452.7|5447.7|5452.7|5447.7|5446.1|5441.1|0
1601534400000|2020-10-01 06:40:00|5452.3|5447.3|5452.7|5447.7|5454.3|5449.3|5450.4|5445.4|0
1601534700000|2020-10-01 06:45:00|5452.8|5447.8|5453.4|5448.4|5455.4|5450.4|5451.8|5446.8|0
1601535000000|2020-10-01 06:50:00|5453.3|5448.3|5451.4|5446.4|5453.3|5448.3|5450.3|5445.3|0
1601535300000|2020-10-01 06:55:00|5451.9|5446.9|5450|5445|5452.2|5447.2|5448.9|5443.9|0
1601535600000|2020-10-01 07:00:00|5449.4|5444.4|5447.6|5442.6|5449.5|5444.5|5442.3|5437.3|0
1601535900000|2020-10-01 07:05:00|5447.3|5442.3|5444.8|5439.8|5448.6|5443.6|5440.1|5435.1|0
1601536200000|2020-10-01 07:10:00|5444.7|5439.7|5438.9|5433.9|5444.8|5439.8|5438.8|5433.8|0
1601536500000|2020-10-01 07:15:00|5439.1|5434.1|5444.7|5439.7|5446.8|5441.8|5439.1|5434.1|0
1601536800000|2020-10-01 07:20:00|5444.9|5439.9|5446.6|5441.6|5448.3|5443.3|5444.9|5439.9|0
1601537100000|2020-10-01 07:25:00|5446.5|5441.5|5449.5|5444.5|5452.1|5447.1|5445.2|5440.2|0
1601537400000|2020-10-01 07:30:00|5449.6|5444.6|5439.5|5434.5|5450.5|5445.5|5438.3|5433.3|0
1601537700000|2020-10-01 07:35:00|5439.3|5434.3|5444.6|5439.6|5445.3|5440.3|5438|5433|0
1601538000000|2020-10-01 07:40:00|5444.5|5439.5|5440.2|5435.2|5448.2|5443.2|5439.3|5434.3|0
1601538300000|2020-10-01 07:45:00|5440.3|5435.3|5440|5435|5442.5|5437.5|5435.2|5430.2|0
1601538600000|2020-10-01 07:50:00|5440.2|5435.2|5439|5434|5440.2|5435.2|5436.9|5431.9|0
1601538900000|2020-10-01 07:55:00|5439.1|5434.1|5439.8|5434.8|5441.1|5436.1|5435.2|5430.2|0
1601539200000|2020-10-01 08:00:00|5439.2|5434.2|5447.4|5444.4|5454.8|5451.8|5439.2|5434.2|0
1601539500000|2020-10-01 08:05:00|5447.3|5444.3|5458.4|5455.4|5458.6|5455.6|5447.3|5444.3|0
1601539800000|2020-10-01 08:10:00|5460|5457|5463.2|5460.2|5463.4|5460.4|5454.8|5451.8|0
1601540100000|2020-10-01 08:15:00|5463.5|5460.5|5466.2|5463.2|5466.3|5463.3|5460.1|5457.1|0
1601540400000|2020-10-01 08:20:00|5465.8|5462.8|5464.3|5461.3|5466.4|5463.4|5463.3|5460.3|0
1601540700000|2020-10-01 08:25:00|5463.8|5460.8|5460.2|5457.2|5464.3|5461.3|5458.1|5455.1|0
1601541000000|2020-10-01 08:30:00|5460.1|5457.1|5458.5|5455.5|5460.1|5457.1|5455.4|5452.4|0
1601541300000|2020-10-01 08:35:00|5458.4|5455.4|5454.4|5451.4|5458.5|5455.5|5452.8|5449.8|0
1601541600000|2020-10-01 08:40:00|5454.2|5451.2|5456.9|5453.9|5456.9|5453.9|5450.1|5447.1|0
1601541900000|2020-10-01 08:45:00|5457|5454|5456.6|5453.6|5460.2|5457.2|5455.3|5452.3|0
1601542200000|2020-10-01 08:50:00|5457|5454|5457.6|5454.6|5457.6|5454.6|5453.6|5450.6|0
1601542500000|2020-10-01 08:55:00|5457.3|5454.3|5457.6|5454.6|5458.8|5455.8|5456.5|5453.5|0
1601542800000|2020-10-01 09:00:00|5457.5|5454.5|5460.4|5457.4|5460.4|5457.4|5454.7|5451.7|0
1601543100000|2020-10-01 09:05:00|5460.3|5457.3|5460.9|5457.9|5461.5|5458.5|5457.9|5454.9|0
1601543400000|2020-10-01 09:10:00|5461.2|5458.2|5461.2|5458.2|5462|5459|5459.3|5456.3|0
1601543700000|2020-10-01 09:15:00|5461.4|5458.4|5460.7|5457.7|5462.5|5459.5|5460.1|5457.1|0
1601544000000|2020-10-01 09:20:00|5460.5|5457.5|5461.6|5458.6|5463.5|5460.5|5460.5|5457.5|0
1601544300000|2020-10-01 09:25:00|5461.4|5458.4|5463.5|5460.5|5463.7|5460.7|5460.7|5457.7|0
1601544600000|2020-10-01 09:30:00|5461.2|5458.2|5464.3|5461.3|5465.4|5462.4|5461.1|5458.1|0
1601544900000|2020-10-01 09:35:00|5464|5461|5467.7|5464.7|5467.9|5464.9|5463|5460|0
1601545200000|2020-10-01 09:40:00|5467.1|5464.1|5467.6|5464.6|5470.3|5467.3|5466|5463|0
1601545500000|2020-10-01 09:45:00|5467.7|5464.7|5471.3|5468.3|5471.6|5468.6|5467.7|5464.7|0
1601545800000|2020-10-01 09:50:00|5471.2|5468.2|5467.9|5464.9|5471.2|5468.2|5467.6|5464.6|0
1601546100000|2020-10-01 09:55:00|5467.3|5464.3|5470.6|5467.6|5471.3|5468.3|5467.3|5464.3|0
1601546400000|2020-10-01 10:00:00|5470.8|5467.8|5471.8|5468.8|5472.8|5469.8|5470|5467|0
1601546700000|2020-10-01 10:05:00|5471.9|5468.9|5470.8|5467.8|5476.9|5473.9|5470.8|5467.8|0
1601547000000|2020-10-01 10:10:00|5470.9|5467.9|5469.8|5466.8|5472.4|5469.4|5469.5|5466.5|0
1601547300000|2020-10-01 10:15:00|5469.3|5466.3|5470|5467|5470.7|5467.7|5467.1|5464.1|0
1601547600000|2020-10-01 10:20:00|5470.2|5467.2|5471|5468|5472.9|5469.9|5469.9|5466.9|0
1601547900000|2020-10-01 10:25:00|5470.9|5467.9|5474.3|5471.3|5478.9|5475.9|5470.4|5467.4|0
1601548200000|2020-10-01 10:30:00|5476.4|5473.4|5476.5|5473.5|5477.4|5474.4|5473.1|5470.1|0
1601548500000|2020-10-01 10:35:00|5476.9|5473.9|5474.2|5471.2|5476.9|5473.9|5470.8|5467.8|0
1601548800000|2020-10-01 10:40:00|5473.7|5470.7|5476.1|5473.1|5476.1|5473.1|5471.8|5468.8|0
1601549100000|2020-10-01 10:45:00|5475.5|5472.5|5476.8|5473.8|5478.7|5475.7|5473.9|5470.9|0
1601549400000|2020-10-01 10:50:00|5476.4|5473.4|5476.4|5473.4|5476.8|5473.8|5473.6|5470.6|0
1601549700000|2020-10-01 10:55:00|5476.6|5473.6|5479.2|5476.2|5479.7|5476.7|5474.2|5471.2|0
1601550000000|2020-10-01 11:00:00|5475.8|5472.8|5471.7|5468.7|5476.5|5473.5|5469.6|5466.6|0
1601550300000|2020-10-01 11:05:00|5471.5|5468.5|5473.1|5470.1|5473.4|5470.4|5469.6|5466.6|0
1601550600000|2020-10-01 11:10:00|5473|5470|5475.4|5472.4|5476.2|5473.2|5472.1|5469.1|0
1601550900000|2020-10-01 11:15:00|5475.2|5472.2|5476.9|5473.9|5477.4|5474.4|5475.2|5472.2|0
1601551200000|2020-10-01 11:20:00|5476.8|5473.8|5473.3|5470.3|5476.9|5473.9|5471.5|5468.5|0
1601551500000|2020-10-01 11:25:00|5473.4|5470.4|5473.9|5470.9|5475|5472|5471.6|5468.6|0
1601551800000|2020-10-01 11:30:00|5474|5471|5475.2|5472.2|5475.7|5472.7|5474|5471|0
1601552100000|2020-10-01 11:35:00|5475.3|5472.3|5475.4|5472.4|5475.7|5472.7|5474.4|5471.4|0
1601552400000|2020-10-01 11:40:00|5475.5|5472.5|5473.7|5470.7|5476.9|5473.9|5473.3|5470.3|0
1601552700000|2020-10-01 11:45:00|5473.8|5470.8|5471.8|5468.8|5474.5|5471.5|5471.8|5468.8|0
1601553000000|2020-10-01 11:50:00|5472|5469|5476.4|5473.4|5476.6|5473.6|5471.2|5468.2|0
1601553300000|2020-10-01 11:55:00|5476.2|5473.2|5477.2|5474.2|5479.1|5476.1|5476.2|5473.2|0
1601553600000|2020-10-01 12:00:00|5477.1|5474.1|5476.4|5473.4|5477.8|5474.8|5476.4|5473.4|0
1601553900000|2020-10-01 12:05:00|5476.5|5473.5|5472.7|5469.7|5476.7|5473.7|5472.7|5469.7|0
1601554200000|2020-10-01 12:10:00|5472.6|5469.6|5473.6|5470.6|5474.4|5471.4|5472.1|5469.1|0
1601554500000|2020-10-01 12:15:00|5473.7|5470.7|5473.1|5470.1|5474.2|5471.2|5472.5|5469.5|0
1601554800000|2020-10-01 12:20:00|5473|5470|5474.4|5471.4|5475.5|5472.5|5471.3|5468.3|0
1601555100000|2020-10-01 12:25:00|5474.9|5471.9|5476.2|5473.2|5476.2|5473.2|5474.9|5471.9|0
1601555400000|2020-10-01 12:30:00|5476.3|5473.3|5474.2|5471.2|5477|5474|5473.8|5470.8|0
1601555700000|2020-10-01 12:35:00|5474.3|5471.3|5481.6|5478.6|5482.2|5479.2|5474.3|5471.3|0
1601556000000|2020-10-01 12:40:00|5481.5|5478.5|5487.6|5484.6|5489|5486|5481.3|5478.3|0
1601556300000|2020-10-01 12:45:00|5487.4|5484.4|5484.5|5481.5|5487.4|5484.4|5484.4|5481.4|0
1601556600000|2020-10-01 12:50:00|5484.6|5481.6|5479.5|5476.5|5484.8|5481.8|5479.3|5476.3|0
1601556900000|2020-10-01 12:55:00|5479.3|5476.3|5476.4|5473.4|5479.3|5476.3|5475.7|5472.7|0
1601557200000|2020-10-01 13:00:00|5476.5|5473.5|5474.1|5471.1|5476.7|5473.7|5473.4|5470.4|0
1601557500000|2020-10-01 13:05:00|5474.3|5471.3|5471.8|5468.8|5476.4|5473.4|5471.8|5468.8|0
1601557800000|2020-10-01 13:10:00|5471.7|5468.7|5472.3|5469.3|5472.6|5469.6|5469.7|5466.7|0
1601558100000|2020-10-01 13:15:00|5472.6|5469.6|5471.6|5468.6|5473.1|5470.1|5471.3|5468.3|0
1601558400000|2020-10-01 13:20:00|5471.4|5468.4|5469.3|5466.3|5472.1|5469.1|5469.3|5466.3|0
1601558700000|2020-10-01 13:25:00|5469.6|5466.6|5477|5474|5479.2|5476.2|5469.3|5466.3|0
1601559000000|2020-10-01 13:30:00|5474.2|5471.2|5473.5|5471.7|5475.1|5472.1|5456.4|5454.6|0
1601559300000|2020-10-01 13:35:00|5474.2|5472.4|5460.9|5459.1|5481.1|5479.3|5457.8|5456|0
1601559600000|2020-10-01 13:40:00|5461.3|5459.5|5462.6|5460.8|5472.5|5470.7|5455.8|5454|0
1601559900000|2020-10-01 13:45:00|5462.7|5460.9|5462.7|5460.9|5467.3|5465.5|5449.9|5448.1|0
1601560200000|2020-10-01 13:50:00|5462.3|5460.5|5446.2|5444.4|5465.5|5463.7|5444.4|5442.6|0
1601560500000|2020-10-01 13:55:00|5445.6|5443.8|5450.7|5448.9|5457.1|5455.3|5445.2|5443.4|0
1601560800000|2020-10-01 14:00:00|5449.4|5447.6|5459.5|5457.7|5460.9|5459.1|5443.1|5441.3|0
1601561100000|2020-10-01 14:05:00|5459.4|5457.6|5451.8|5450|5461.9|5460.1|5447.3|5445.5|0
1601561400000|2020-10-01 14:10:00|5452|5450.2|5451.9|5450.1|5456.9|5455.1|5441.7|5439.9|0
1601561700000|2020-10-01 14:15:00|5451.1|5449.3|5455.4|5453.6|5457.6|5455.8|5445.1|5443.3|0
1601562000000|2020-10-01 14:20:00|5455.8|5454|5459.5|5457.7|5464.9|5463.1|5454.6|5452.8|0
1601562300000|2020-10-01 14:25:00|5459.3|5457.5|5450.2|5448.4|5459.3|5457.5|5441.6|5439.8|0
1601562600000|2020-10-01 14:30:00|5449.9|5448.1|5459.8|5458|5460|5458.2|5446.8|5445|0
1601562900000|2020-10-01 14:35:00|5459.1|5457.3|5466.7|5464.9|5467.6|5465.8|5457.8|5456|0
1601563200000|2020-10-01 14:40:00|5466.5|5464.7|5459.6|5457.8|5468.5|5466.7|5457.6|5455.8|0
1601563500000|2020-10-01 14:45:00|5459.9|5458.1|5453.9|5452.1|5460.8|5459|5449.8|5448|0
1601563800000|2020-10-01 14:50:00|5453.7|5451.9|5451.7|5449.9|5457.5|5455.7|5447.2|5445.4|0
1601564100000|2020-10-01 14:55:00|5451.4|5449.6|5449.7|5447.9|5453.8|5452|5438.7|5436.9|0
1601564400000|2020-10-01 15:00:00|5450.2|5448.4|5451.8|5450|5454.1|5452.3|5440|5438.2|0
1601564700000|2020-10-01 15:05:00|5451.7|5449.9|5439.9|5438.1|5453.1|5451.3|5439.5|5437.7|0
1601565000000|2020-10-01 15:10:00|5439.8|5438|5442.7|5440.9|5444.2|5442.4|5432.3|5430.5|0
1601565300000|2020-10-01 15:15:00|5442.6|5440.8|5446.8|5445|5449.5|5447.7|5440.8|5439|0
1601565600000|2020-10-01 15:20:00|5446.4|5444.6|5457|5455.2|5459.1|5457.3|5445.2|5443.4|0
1601565900000|2020-10-01 15:25:00|5456.9|5455.1|5464|5462.2|5464.9|5463.1|5455.9|5454.1|0
1601566200000|2020-10-01 15:30:00|5464.3|5462.5|5467.8|5466|5469.4|5467.6|5461.2|5459.4|0
1601566500000|2020-10-01 15:35:00|5467.7|5465.9|5471.9|5470.1|5472.7|5470.9|5467|5465.2|0
1601566800000|2020-10-01 15:40:00|5471.8|5470|5472.6|5470.8|5475.7|5473.9|5470.2|5468.4|0
1601567100000|2020-10-01 15:45:00|5472.4|5470.6|5463.8|5462|5473.7|5471.9|5463.5|5461.7|0
1601567400000|2020-10-01 15:50:00|5462.2|5460.4|5464.9|5463.1|5466.1|5464.3|5456.8|5455|0
1601567700000|2020-10-01 15:55:00|5465.3|5463.5|5464.2|5462.4|5468.4|5466.6|5460.8|5459|0
1601568000000|2020-10-01 16:00:00|5463.6|5461.8|5451.4|5449.6|5465.2|5463.4|5447.8|5446|0
1601568300000|2020-10-01 16:05:00|5451.7|5449.9|5452.8|5451|5454.2|5452.4|5449.2|5447.4|0
1601568600000|2020-10-01 16:10:00|5453|5451.2|5459.6|5457.8|5460.4|5458.6|5451|5449.2|0
1601568900000|2020-10-01 16:15:00|5459.4|5457.6|5452.2|5450.4|5463.3|5461.5|5447.9|5446.1|0
1601569200000|2020-10-01 16:20:00|5452.8|5451|5459.5|5457.7|5460.6|5458.8|5451.4|5449.6|0
1601569500000|2020-10-01 16:25:00|5459.1|5457.3|5459.3|5457.5|5461.2|5459.4|5457|5455.2|0
1601569800000|2020-10-01 16:30:00|5459.2|5457.4|5466.2|5464.4|5467.6|5465.8|5458.4|5456.6|0
1601570100000|2020-10-01 16:35:00|5466.8|5465|5464.1|5462.3|5467.4|5465.6|5457.3|5455.5|0
1601570400000|2020-10-01 16:40:00|5464|5462.2|5463.6|5461.8|5468.1|5466.3|5461.9|5460.1|0
1601570700000|2020-10-01 16:45:00|5463.3|5461.5|5470|5468.2|5471.2|5469.4|5461.8|5460|0
1601571000000|2020-10-01 16:50:00|5469.7|5467.9|5473.9|5472.1|5474.5|5472.7|5468.4|5466.6|0
1601571300000|2020-10-01 16:55:00|5473.4|5471.6|5478.5|5476.7|5478.9|5477.1|5472.1|5470.3|0
1601571600000|2020-10-01 17:00:00|5479|5477.2|5479.3|5477.5|5485.4|5483.6|5478.3|5476.5|0
1601571900000|2020-10-01 17:05:00|5479.5|5477.7|5490.1|5488.3|5490.7|5488.9|5479.4|5477.6|0
1601572200000|2020-10-01 17:10:00|5490.2|5488.4|5484.8|5483|5490.5|5488.7|5484.6|5482.8|0
1601572500000|2020-10-01 17:15:00|5484.6|5482.8|5483.6|5481.8|5489.4|5487.6|5478.8|5477|0
1601572800000|2020-10-01 17:20:00|5483.8|5482|5487.3|5485.5|5488.4|5486.6|5479.5|5477.7|0
1601573100000|2020-10-01 17:25:00|5486.9|5485.1|5484.6|5482.8|5489.1|5487.3|5477.1|5475.3|0
1601573400000|2020-10-01 17:30:00|5484.5|5482.7|5487.9|5486.1|5488.5|5486.7|5482.8|5481|0
1601573700000|2020-10-01 17:35:00|5487.5|5485.7|5493|5491.2|5493.1|5491.3|5486|5484.2|0
1601574000000|2020-10-01 17:40:00|5492.9|5491.1|5493.1|5491.3|5495.5|5493.7|5489.8|5488|0
1601574300000|2020-10-01 17:45:00|5493.6|5491.8|5495.4|5493.6|5495.4|5493.6|5490.1|5488.3|0
1601574600000|2020-10-01 17:50:00|5495.3|5493.5|5497.6|5495.8|5497.8|5496|5488|5486.2|0
1601574900000|2020-10-01 17:55:00|5497.7|5495.9|5481.6|5479.8|5498.5|5496.7|5478.2|5476.4|0
1601575200000|2020-10-01 18:00:00|5482.7|5480.9|5475.5|5473.7|5496.7|5494.9|5468.1|5466.3|0
1601575500000|2020-10-01 18:05:00|5476.5|5474.7|5469.1|5467.3|5476.9|5475.1|5460.3|5458.5|0
1601575800000|2020-10-01 18:10:00|5468.8|5467|5475.1|5473.3|5479|5477.2|5468.8|5467|0
1601576100000|2020-10-01 18:15:00|5474.9|5473.1|5467.9|5466.1|5474.9|5473.1|5460.4|5458.6|0
1601576400000|2020-10-01 18:20:00|5467.7|5465.9|5472.8|5471|5474.2|5472.4|5466.4|5464.6|0
1601576700000|2020-10-01 18:25:00|5470.9|5469.1|5482.7|5480.9|5483.3|5481.5|5470.8|5469|0
1601577000000|2020-10-01 18:30:00|5482.5|5480.7|5488.9|5487.1|5489.3|5487.5|5482|5480.2|0
1601577300000|2020-10-01 18:35:00|5488.8|5487|5492.3|5490.5|5495.8|5494|5485.9|5484.1|0
1601577600000|2020-10-01 18:40:00|5492.7|5490.9|5496.5|5494.7|5497.9|5496.1|5491.9|5490.1|0
1601577900000|2020-10-01 18:45:00|5496.4|5494.6|5496.2|5494.4|5500.3|5498.5|5492.9|5491.1|0
1601578200000|2020-10-01 18:50:00|5496.9|5495.1|5504.1|5502.3|5505|5503.2|5495.1|5493.3|0
1601578500000|2020-10-01 18:55:00|5503.9|5502.1|5506.1|5504.3|5508.4|5506.6|5501.9|5500.1|0
1601578800000|2020-10-01 19:00:00|5507|5505.2|5514.1|5512.3|5517.1|5515.3|5507|5505.2|0
1601579100000|2020-10-01 19:05:00|5513.7|5511.9|5504|5502.2|5514.4|5512.6|5502.7|5500.9|0
1601579400000|2020-10-01 19:10:00|5504.8|5503|5497.8|5496|5508.1|5506.3|5495.8|5494|0
1601579700000|2020-10-01 19:15:00|5498.2|5496.4|5496.8|5495|5502.2|5500.4|5492|5490.2|0
1601580000000|2020-10-01 19:20:00|5496|5494.2|5498.1|5496.3|5501.7|5499.9|5495.7|5493.9|0
1601580300000|2020-10-01 19:25:00|5498.2|5496.4|5497.1|5495.3|5500.8|5499|5492.2|5490.4|0
1601580600000|2020-10-01 19:30:00|5497.2|5495.4|5501.6|5499.8|5502.6|5500.8|5494.6|5492.8|0
1601580900000|2020-10-01 19:35:00|5501.7|5499.9|5500.2|5498.4|5504|5502.2|5490.7|5488.9|0
1601581200000|2020-10-01 19:40:00|5500.4|5498.6|5500.7|5498.9|5503.2|5501.4|5495.7|5493.9|0
1601581500000|2020-10-01 19:45:00|5500.1|5498.3|5501.2|5499.4|5502.5|5500.7|5496.5|5494.7|0
1601581800000|2020-10-01 19:50:00|5501.1|5499.3|5507.6|5505.8|5510.2|5508.4|5501.1|5499.3|0
1601582100000|2020-10-01 19:55:00|5507.5|5505.7|5512.2|5510.4|5513.2|5511.4|5506.5|5504.7|0
1601582400000|2020-10-01 20:00:00|5512.8|5509.8|5509.3|5506.3|5514.8|5511.8|5506.3|5503.3|0
1601582700000|2020-10-01 20:05:00|5509.2|5506.2|5512|5509|5512.5|5509.5|5508.9|5505.9|0
1601583000000|2020-10-01 20:10:00|5512.2|5509.2|5508.7|5505.7|5513.4|5510.4|5508.6|5505.6|0
1601583300000|2020-10-01 20:15:00|5508.6|5505.6|5507.5|5504.5|5508.8|5505.8|5507.4|5504.4|0
1601583600000|2020-10-01 20:20:00|5507.4|5504.4|5507|5504|5507.6|5504.6|5506.8|5503.8|0
1601583900000|2020-10-01 20:25:00|5506.9|5503.9|5508.3|5505.3|5508.7|5505.7|5506.8|5503.8|0
1601584200000|2020-10-01 20:30:00|5508.2|5505.2|5508.2|5505.2|5508.7|5505.7|5506.6|5503.6|0
1601584500000|2020-10-01 20:35:00|5508.3|5505.3|5510.6|5507.6|5510.9|5507.9|5508.3|5505.3|0
1601584800000|2020-10-01 20:40:00|5510.5|5507.5|5511.7|5508.7|5511.8|5508.8|5510.5|5507.5|0
1601585100000|2020-10-01 20:45:00|5511.2|5508.2|5509.3|5506.3|5511.7|5508.7|5508.7|5505.7|0
1601585400000|2020-10-01 20:50:00|5509.4|5506.4|5508.8|5505.8|5509.5|5506.5|5508.5|5505.5|0
1601585700000|2020-10-01 20:55:00|5508.9|5505.9|5508.4|5505.4|5509|5506|5508|5505|0
1601586000000|2020-10-01 21:00:00|5508.5|5505.5|5508.6|5505.6|5508.6|5505.6|5507.4|5504.4|0
1601586300000|2020-10-01 21:05:00|5508.5|5505.5|5507.7|5504.7|5509|5506|5507.5|5504.5|0
1601586600000|2020-10-01 21:10:00|5507.9|5504.9|5507.7|5504.7|5508.8|5505.8|5507.2|5504.2|0
1601586900000|2020-10-01 21:15:00|5507.3|5504.3|5505.7|5502.7|5507.3|5504.3|5496.9|5493.9|0
1601587200000|2020-10-01 21:20:00|5505.4|5502.4|5502.3|5499.3|5505.4|5502.4|5498.5|5495.5|0
1601587500000|2020-10-01 21:25:00|5502.8|5499.8|5502.4|5499.4|5503.7|5500.7|5500.6|5497.6|0
1601587800000|2020-10-01 21:30:00|5502.5|5499.5|5503.2|5500.2|5504.1|5501.1|5502.4|5499.4|0
1601588100000|2020-10-01 21:35:00|5503.3|5500.3|5502.3|5499.3|5504|5501|5502|5499|0
1601588400000|2020-10-01 21:40:00|5502.4|5499.4|5502.4|5499.4|5503.3|5500.3|5502.2|5499.2|0
1601588700000|2020-10-01 21:45:00|5502.5|5499.5|5501.7|5498.7|5502.5|5499.5|5501.4|5498.4|0
1601589000000|2020-10-01 21:50:00|5501.6|5498.6|5504.2|5501.2|5504.2|5501.2|5501.2|5498.2|0
1601589300000|2020-10-01 21:55:00|5504.1|5501.1|5504.9|5501.9|5505|5502|5503.7|5500.7|0
1601589600000|2020-10-01 22:00:00|5505|5502|5504.2|5501.2|5506|5503|5504.2|5501.2|0
1601589900000|2020-10-01 22:05:00|5504.1|5501.1|5501.6|5498.6|5504.3|5501.3|5501.5|5498.5|0
1601590200000|2020-10-01 22:10:00|5501.5|5498.5|5502.4|5499.4|5502.8|5499.8|5500.3|5497.3|0
1601590500000|2020-10-01 22:15:00|5502.3|5499.3|5507.4|5504.4|5507.8|5504.8|5502.3|5499.3|0
1601590800000|2020-10-01 22:20:00|5507|5504|5512.5|5509.5|5512.8|5509.8|5506.6|5503.6|0
1601591100000|2020-10-01 22:25:00|5512.6|5509.6|5506.7|5503.7|5513.6|5510.6|5506.1|5503.1|0
1601591400000|2020-10-01 22:30:00|5506.6|5503.6|5504.9|5501.9|5506.6|5503.6|5502.9|5499.9|0
1601591700000|2020-10-01 22:35:00|5505|5502|5507.2|5504.2|5507.3|5504.3|5505|5502|0
1601592000000|2020-10-01 22:40:00|5507.3|5504.3|5507.6|5504.6|5508|5505|5506.9|5503.9|0
1601592300000|2020-10-01 22:45:00|5508|5505|5508.9|5505.9|5509.6|5506.6|5507.7|5504.7|0
1601592600000|2020-10-01 22:50:00|5509|5506|5508.8|5505.8|5509.8|5506.8|5508.2|5505.2|0
1601592900000|2020-10-01 22:55:00|5508.7|5505.7|5508.4|5505.4|5508.9|5505.9|5507.8|5504.8|0
1601593200000|2020-10-01 23:00:00|5508.9|5505.9|5509|5506|5509.1|5506.1|5508.3|5505.3|0
1601593500000|2020-10-01 23:05:00|5509.1|5506.1|5509.9|5506.9|5510.2|5507.2|5508.9|5505.9|0
1601593800000|2020-10-01 23:10:00|5510|5507|5508.1|5505.1|5510.3|5507.3|5507.7|5504.7|0
1601594100000|2020-10-01 23:15:00|5508.2|5505.2|5507.2|5504.2|5508.3|5505.3|5507.1|5504.1|0
1601594400000|2020-10-01 23:20:00|5507.1|5504.1|5506.8|5503.8|5507.4|5504.4|5506.8|5503.8|0
1601594700000|2020-10-01 23:25:00|5506.7|5503.7|5506.5|5503.5|5507.3|5504.3|5506.2|5503.2|0
1601595000000|2020-10-01 23:30:00|5506.3|5503.3|5507.2|5504.2|5507.6|5504.6|5506.2|5503.2|0
1601595300000|2020-10-01 23:35:00|5507.1|5504.1|5506.5|5503.5|5508.2|5505.2|5506.2|5503.2|0
1601595600000|2020-10-01 23:40:00|5506.6|5503.6|5505|5502|5506.7|5503.7|5504.5|5501.5|0
1601595900000|2020-10-01 23:45:00|5504.9|5501.9|5502.9|5499.9|5505.1|5502.1|5502.9|5499.9|0
1601596200000|2020-10-01 23:50:00|5502.3|5499.3|5501.3|5498.3|5503.3|5500.3|5500.7|5497.7|0
1601596500000|2020-10-01 23:55:00|5501.2|5498.2|5503.8|5498.8|5503.8|5500.1|5500.9|5497.9|0
1601596800000|2020-10-02 00:00:00|5503.5|5498.5|5508.3|5503.3|5511.6|5506.6|5501.6|5496.6|0
1601597100000|2020-10-02 00:05:00|5508.6|5503.6|5495.1|5490.1|5510.3|5505.3|5494.5|5489.5|0
1601597400000|2020-10-02 00:10:00|5495.8|5490.8|5497|5492|5499.9|5494.9|5490.1|5485.1|0
1601597700000|2020-10-02 00:15:00|5496.9|5491.9|5500.3|5495.3|5500.4|5495.4|5495.4|5490.4|0
1601598000000|2020-10-02 00:20:00|5500.2|5495.2|5502.1|5497.1|5502.5|5497.5|5499.1|5494.1|0
1601598300000|2020-10-02 00:25:00|5502|5497|5503.6|5498.6|5504|5499|5499.7|5494.7|0
1601598600000|2020-10-02 00:30:00|5503.1|5498.1|5497|5492|5503.2|5498.2|5496.8|5491.8|0
1601598900000|2020-10-02 00:35:00|5496.9|5491.9|5493.7|5488.7|5497.6|5492.6|5490.3|5485.3|0
1601599200000|2020-10-02 00:40:00|5494.6|5489.6|5488.3|5483.3|5494.7|5489.7|5487.3|5482.3|0
1601599500000|2020-10-02 00:45:00|5488.2|5483.2|5492.2|5487.2|5492.4|5487.4|5487.8|5482.8|0
1601599800000|2020-10-02 00:50:00|5492|5487|5492.2|5487.2|5495.5|5490.5|5491.3|5486.3|0
1601600100000|2020-10-02 00:55:00|5492.1|5487.1|5490.1|5485.1|5493.5|5488.5|5489.9|5484.9|0
1601600400000|2020-10-02 01:00:00|5490.2|5485.2|5493.7|5488.7|5494.1|5489.1|5489.3|5484.3|0
1601600700000|2020-10-02 01:05:00|5493.8|5488.8|5495.9|5490.9|5496.9|5491.9|5492.3|5487.3|0
1601601000000|2020-10-02 01:10:00|5496|5491|5493.5|5488.5|5496|5491|5493.3|5488.3|0
1601601300000|2020-10-02 01:15:00|5493.6|5488.6|5493.3|5488.3|5495.8|5490.8|5493.3|5488.3|0
1601601600000|2020-10-02 01:20:00|5493.4|5488.4|5492.4|5487.4|5493.4|5488.4|5489.2|5484.2|0
1601601900000|2020-10-02 01:25:00|5492.5|5487.5|5495.1|5490.1|5495.4|5490.4|5491.4|5486.4|0
1601602200000|2020-10-02 01:30:00|5495.3|5490.3|5495.4|5490.4|5496.8|5491.8|5495|5490|0
1601602500000|2020-10-02 01:35:00|5494.8|5489.8|5494.2|5489.2|5495.5|5490.5|5493.4|5488.4|0
1601602800000|2020-10-02 01:40:00|5494.1|5489.1|5491.5|5486.5|5494.1|5489.1|5491|5486|0
1601603100000|2020-10-02 01:45:00|5491.3|5486.3|5491.3|5486.3|5492.1|5487.1|5488.1|5483.1|0
1601603400000|2020-10-02 01:50:00|5491.2|5486.2|5493.4|5488.4|5493.8|5488.8|5489.6|5484.6|0
1601603700000|2020-10-02 01:55:00|5493.5|5488.5|5489.8|5484.8|5494.2|5489.2|5486.4|5481.4|0
1601604000000|2020-10-02 02:00:00|5489.9|5484.9|5487.5|5482.5|5491.7|5486.7|5486.3|5481.3|0
1601604300000|2020-10-02 02:05:00|5487.3|5482.3|5487.2|5482.2|5489.3|5484.3|5486.3|5481.3|0
1601604600000|2020-10-02 02:10:00|5487.1|5482.1|5488.9|5483.9|5489.2|5484.2|5486.8|5481.8|0
1601604900000|2020-10-02 02:15:00|5489|5484|5493|5488|5493.5|5488.5|5488.5|5483.5|0
1601605200000|2020-10-02 02:20:00|5493.2|5488.2|5490.8|5485.8|5493.2|5488.2|5490.4|5485.4|0
1601605500000|2020-10-02 02:25:00|5490.6|5485.6|5490.8|5485.8|5492|5487|5489.6|5484.6|0
1601605800000|2020-10-02 02:30:00|5490.4|5485.4|5492.9|5487.9|5493.2|5488.2|5490.1|5485.1|0
1601606100000|2020-10-02 02:35:00|5492.7|5487.7|5492|5487|5494.2|5489.2|5491|5486|0
1601606400000|2020-10-02 02:40:00|5491.9|5486.9|5492.8|5487.8|5493.8|5488.8|5491.9|5486.9|0
1601606700000|2020-10-02 02:45:00|5492.9|5487.9|5482.6|5477.6|5492.9|5487.9|5481.1|5476.1|0
1601607000000|2020-10-02 02:50:00|5482.4|5477.4|5481|5476|5483.8|5478.8|5479.8|5474.8|0
1601607300000|2020-10-02 02:55:00|5481.2|5476.2|5486.3|5481.3|5486.8|5481.8|5479.5|5474.5|0
1601607600000|2020-10-02 03:00:00|5486.5|5481.5|5485.2|5480.2|5487.4|5482.4|5484.6|5479.6|0
1601607900000|2020-10-02 03:05:00|5485.3|5480.3|5485.1|5480.1|5485.9|5480.9|5483.7|5478.7|0
1601608200000|2020-10-02 03:10:00|5485.2|5480.2|5486.8|5481.8|5488.2|5483.2|5485.2|5480.2|0
1601608500000|2020-10-02 03:15:00|5486.6|5481.6|5484.8|5479.8|5486.9|5481.9|5484|5479|0
1601608800000|2020-10-02 03:20:00|5484.9|5479.9|5484.4|5479.4|5485.5|5480.5|5483.5|5478.5|0
1601609100000|2020-10-02 03:25:00|5484.8|5479.8|5484.7|5479.7|5487.2|5482.2|5484.7|5479.7|0
1601609400000|2020-10-02 03:30:00|5484.9|5479.9|5488.5|5483.5|5491|5486|5484.8|5479.8|0
1601609700000|2020-10-02 03:35:00|5488.1|5483.1|5491.4|5486.4|5493.4|5488.4|5488.1|5483.1|0
1601610000000|2020-10-02 03:40:00|5491.7|5486.7|5490.7|5485.7|5492.6|5487.6|5489.8|5484.8|0
1601610300000|2020-10-02 03:45:00|5490.8|5485.8|5492.7|5487.7|5492.7|5487.7|5490.2|5485.2|0
1601610600000|2020-10-02 03:50:00|5492.8|5487.8|5497.5|5492.5|5497.7|5492.7|5492.5|5487.5|0
1601610900000|2020-10-02 03:55:00|5497.4|5492.4|5498|5493|5498.2|5493.2|5495.7|5490.7|0
1601611200000|2020-10-02 04:00:00|5498.1|5493.1|5495.9|5490.9|5498.1|5493.1|5495.4|5490.4|0
1601611500000|2020-10-02 04:05:00|5496|5491|5496.8|5491.8|5498|5493|5495|5490|0
1601611800000|2020-10-02 04:10:00|5496.7|5491.7|5495|5490|5496.8|5491.8|5494.4|5489.4|0
1601612100000|2020-10-02 04:15:00|5494.9|5489.9|5497.4|5492.4|5497.7|5492.7|5494.9|5489.9|0
1601612400000|2020-10-02 04:20:00|5497.3|5492.3|5494.8|5489.8|5497.3|5492.3|5493.6|5488.6|0
1601612700000|2020-10-02 04:25:00|5494.9|5489.9|5496.3|5491.3|5496.3|5491.3|5494|5489|0
1601613000000|2020-10-02 04:30:00|5496.4|5491.4|5500.6|5495.6|5503.8|5498.8|5495.4|5490.4|0
1601613300000|2020-10-02 04:35:00|5500.7|5495.7|5499.1|5494.1|5500.7|5495.7|5497.3|5492.3|0
1601613600000|2020-10-02 04:40:00|5499.4|5494.4|5498.6|5493.6|5499.4|5494.4|5497.2|5492.2|0
1601613900000|2020-10-02 04:45:00|5498.7|5493.7|5498.7|5493.7|5499.6|5494.6|5496.9|5491.9|0
1601614200000|2020-10-02 04:50:00|5499|5494|5480.2|5475.2|5499|5494|5477.8|5472.8|0
1601614500000|2020-10-02 04:55:00|5479.7|5474.7|5456.1|5451.1|5480.9|5475.9|5451.5|5446.5|0
1601614800000|2020-10-02 05:00:00|5456.5|5451.5|5431.1|5426.1|5457.6|5452.6|5423|5418|0
1601615100000|2020-10-02 05:05:00|5431.2|5426.2|5432.1|5427.1|5436.8|5431.8|5414.7|5409.7|0
1601615400000|2020-10-02 05:10:00|5432.3|5427.3|5436.6|5431.6|5442.4|5437.4|5428.8|5423.8|0
1601615700000|2020-10-02 05:15:00|5436.5|5431.5|5419.9|5414.9|5439.2|5434.2|5419.9|5414.9|0
1601616000000|2020-10-02 05:20:00|5420.4|5415.4|5418.4|5413.4|5429|5424|5412.1|5407.1|0
1601616300000|2020-10-02 05:25:00|5418.2|5413.2|5423.8|5418.8|5427.6|5422.6|5409.5|5404.5|0
1601616600000|2020-10-02 05:30:00|5423.6|5418.6|5404|5399|5423.6|5418.6|5404|5399|0
1601616900000|2020-10-02 05:35:00|5404.4|5399.4|5417.6|5412.6|5420.5|5415.5|5402|5397|0
1601617200000|2020-10-02 05:40:00|5417.7|5412.7|5428.7|5423.7|5429.2|5424.2|5416.2|5411.2|0
1601617500000|2020-10-02 05:45:00|5428.6|5423.6|5425.1|5420.1|5434.3|5429.3|5424.1|5419.1|0
1601617800000|2020-10-02 05:50:00|5425.3|5420.3|5424.4|5419.4|5427.8|5422.8|5412.6|5407.6|0
1601618100000|2020-10-02 05:55:00|5424.9|5419.9|5427.1|5422.1|5436.2|5431.2|5419.5|5414.5|0
1601618400000|2020-10-02 06:00:00|5426.9|5421.9|5429|5424|5434.1|5429.1|5424.5|5419.5|0
1601618700000|2020-10-02 06:05:00|5429.1|5424.1|5432.4|5427.4|5433|5428|5421.4|5416.4|0
1601619000000|2020-10-02 06:10:00|5432|5427|5432.7|5427.7|5438.2|5433.2|5431.1|5426.1|0
1601619300000|2020-10-02 06:15:00|5432.5|5427.5|5432.4|5427.4|5436.8|5431.8|5430.6|5425.6|0
1601619600000|2020-10-02 06:20:00|5432.2|5427.2|5445.8|5440.8|5446.1|5441.1|5432.1|5427.1|0
1601619900000|2020-10-02 06:25:00|5445.7|5440.7|5450.4|5445.4|5458.8|5453.8|5442.7|5437.7|0
1601620200000|2020-10-02 06:30:00|5450.3|5445.3|5442.6|5437.6|5452.1|5447.1|5441.1|5436.1|0
1601620500000|2020-10-02 06:35:00|5442.3|5437.3|5442.5|5437.5|5445.4|5440.4|5439.5|5434.5|0
1601620800000|2020-10-02 06:40:00|5442.9|5437.9|5440.6|5435.6|5445.9|5440.9|5437.9|5432.9|0
1601621100000|2020-10-02 06:45:00|5440.7|5435.7|5439.9|5434.9|5448.7|5443.7|5438.6|5433.6|0
1601621400000|2020-10-02 06:50:00|5439.7|5434.7|5449.4|5444.4|5450.7|5445.7|5439.5|5434.5|0
1601621700000|2020-10-02 06:55:00|5449.3|5444.3|5446.3|5441.3|5449.4|5444.4|5440.3|5435.3|0
1601622000000|2020-10-02 07:00:00|5446.4|5441.4|5446.7|5441.7|5447.5|5442.5|5436.9|5431.9|0
1601622300000|2020-10-02 07:05:00|5446.3|5441.3|5461|5456|5463.2|5458.2|5445.9|5440.9|0
1601622600000|2020-10-02 07:10:00|5461.1|5456.1|5464.4|5459.4|5466.4|5461.4|5457.3|5452.3|0
1601622900000|2020-10-02 07:15:00|5464.5|5459.5|5466.7|5461.7|5469.7|5464.7|5463.9|5458.9|0
1601623200000|2020-10-02 07:20:00|5466.1|5461.1|5466.5|5461.5|5472.5|5467.5|5462|5457|0
1601623500000|2020-10-02 07:25:00|5466.3|5461.3|5466.3|5461.3|5472.5|5467.5|5464|5459|0
1601623800000|2020-10-02 07:30:00|5466.5|5461.5|5469.9|5464.9|5471.7|5466.7|5465.4|5460.4|0
1601624100000|2020-10-02 07:35:00|5470|5465|5462.4|5457.4|5470.3|5465.3|5460.3|5455.3|0
1601624400000|2020-10-02 07:40:00|5462.5|5457.5|5462.4|5457.4|5466.8|5461.8|5461.1|5456.1|0
1601624700000|2020-10-02 07:45:00|5462.3|5457.3|5443.3|5438.3|5462.4|5457.4|5443.1|5438.1|0
1601625000000|2020-10-02 07:50:00|5443.4|5438.4|5440.9|5435.9|5447.2|5442.2|5437.3|5432.3|0
1601625300000|2020-10-02 07:55:00|5440.5|5435.5|5442|5437|5447.5|5442.5|5436.3|5431.3|0
1601625600000|2020-10-02 08:00:00|5441.5|5436.5|5396.7|5393.7|5441.7|5436.7|5382.1|5379.1|0
1601625900000|2020-10-02 08:05:00|5396.6|5393.6|5387.3|5384.3|5398.9|5395.9|5387.3|5384.3|0
1601626200000|2020-10-02 08:10:00|5387.1|5384.1|5381.1|5378.1|5387.1|5384.1|5379.1|5376.1|0
1601626500000|2020-10-02 08:15:00|5381|5378|5386|5383|5386.7|5383.7|5378.2|5375.2|0
1601626800000|2020-10-02 08:20:00|5386.3|5383.3|5398.1|5395.1|5398.8|5395.8|5385.7|5382.7|0
1601627100000|2020-10-02 08:25:00|5398.8|5395.8|5407.2|5404.2|5408.2|5405.2|5398.3|5395.3|0
1601627400000|2020-10-02 08:30:00|5407.3|5404.3|5400.5|5397.5|5407.3|5404.3|5398.7|5395.7|0
1601627700000|2020-10-02 08:35:00|5400.3|5397.3|5402.3|5399.3|5404.6|5401.6|5400.2|5397.2|0
1601628000000|2020-10-02 08:40:00|5402|5399|5401.2|5398.2|5403.9|5400.9|5401.2|5398.2|0
1601628300000|2020-10-02 08:45:00|5401.1|5398.1|5400.9|5397.9|5401.9|5398.9|5399.1|5396.1|0
1601628600000|2020-10-02 08:50:00|5401|5398|5405.7|5402.7|5405.7|5402.7|5400.1|5397.1|0
1601628900000|2020-10-02 08:55:00|5406|5403|5405.4|5402.4|5409.1|5406.1|5403.7|5400.7|0
1601629200000|2020-10-02 09:00:00|5405.2|5402.2|5405.6|5402.6|5405.6|5402.6|5401.9|5398.9|0
1601629500000|2020-10-02 09:05:00|5405.7|5402.7|5406.1|5403.1|5408.8|5405.8|5404.8|5401.8|0
1601629800000|2020-10-02 09:10:00|5405.4|5402.4|5404.1|5401.1|5406.8|5403.8|5404|5401|0
1601630100000|2020-10-02 09:15:00|5404.2|5401.2|5402.1|5399.1|5404.8|5401.8|5402.1|5399.1|0
1601630400000|2020-10-02 09:20:00|5401.9|5398.9|5393.9|5390.9|5402.3|5399.3|5393.9|5390.9|0
1601630700000|2020-10-02 09:25:00|5394|5391|5387.9|5384.9|5394.2|5391.2|5385.4|5382.4|0
1601631000000|2020-10-02 09:30:00|5386.9|5383.9|5383.9|5380.9|5388.6|5385.6|5382.5|5379.5|0
1601631300000|2020-10-02 09:35:00|5383.7|5380.7|5375.4|5372.4|5384.5|5381.5|5374.3|5371.3|0
1601631600000|2020-10-02 09:40:00|5375.3|5372.3|5370.2|5367.2|5375.5|5372.5|5368.4|5365.4|0
1601631900000|2020-10-02 09:45:00|5370.3|5367.3|5375.2|5372.2|5376.4|5373.4|5367.1|5364.1|0
1601632200000|2020-10-02 09:50:00|5374.3|5371.3|5376.3|5373.3|5376.5|5373.5|5373.2|5370.2|0
1601632500000|2020-10-02 09:55:00|5376.6|5373.6|5375|5372|5377.9|5374.9|5374.8|5371.8|0
1601632800000|2020-10-02 10:00:00|5374.8|5371.8|5371.1|5368.1|5374.8|5371.8|5367.5|5364.5|0
1601633100000|2020-10-02 10:05:00|5371.2|5368.2|5368.3|5365.3|5372.3|5369.3|5367.6|5364.6|0
1601633400000|2020-10-02 10:10:00|5369.8|5366.8|5364.4|5361.4|5369.8|5366.8|5364.4|5361.4|0
1601633700000|2020-10-02 10:15:00|5364.5|5361.5|5358.8|5355.8|5364.5|5361.5|5357.7|5354.7|0
1601634000000|2020-10-02 10:20:00|5358.6|5355.6|5361.8|5358.8|5361.8|5358.8|5349.9|5346.9|0
1601634300000|2020-10-02 10:25:00|5361.5|5358.5|5373.1|5370.1|5375|5372|5361.5|5358.5|0
1601634600000|2020-10-02 10:30:00|5373.3|5370.3|5376.8|5373.8|5377|5374|5369.7|5366.7|0
1601634900000|2020-10-02 10:35:00|5377.5|5374.5|5379.2|5376.2|5381.6|5378.6|5375.2|5372.2|0
1601635200000|2020-10-02 10:40:00|5379.1|5376.1|5382.4|5379.4|5382.4|5379.4|5379.1|5376.1|0
1601635500000|2020-10-02 10:45:00|5382.3|5379.3|5380|5377|5383.2|5380.2|5379.9|5376.9|0
1601635800000|2020-10-02 10:50:00|5379.9|5376.9|5385.5|5382.5|5385.5|5382.5|5379.8|5376.8|0
1601636100000|2020-10-02 10:55:00|5385.2|5382.2|5383.7|5380.7|5385.3|5382.3|5383.3|5380.3|0
1601636400000|2020-10-02 11:00:00|5383|5380|5395.9|5392.9|5396.3|5393.3|5382.5|5379.5|0
1601636700000|2020-10-02 11:05:00|5395.8|5392.8|5386.8|5383.8|5397.2|5394.2|5386.1|5383.1|0
1601637000000|2020-10-02 11:10:00|5386.4|5383.4|5387.2|5384.2|5388.2|5385.2|5385.9|5382.9|0
1601637300000|2020-10-02 11:15:00|5387.1|5384.1|5385.1|5382.1|5387.3|5384.3|5384.6|5381.6|0
1601637600000|2020-10-02 11:20:00|5385.2|5382.2|5380.2|5377.2|5385.7|5382.7|5379|5376|0
1601637900000|2020-10-02 11:25:00|5380.3|5377.3|5375.1|5372.1|5380.6|5377.6|5374.9|5371.9|0
1601638200000|2020-10-02 11:30:00|5374.9|5371.9|5378.6|5375.6|5379.7|5376.7|5374.9|5371.9|0
1601638500000|2020-10-02 11:35:00|5378.4|5375.4|5376.8|5373.8|5379|5376|5376.4|5373.4|0
1601638800000|2020-10-02 11:40:00|5376.7|5373.7|5372.7|5369.7|5377|5374|5372.1|5369.1|0
1601639100000|2020-10-02 11:45:00|5372.2|5369.2|5375|5372|5375|5372|5372.2|5369.2|0
1601639400000|2020-10-02 11:50:00|5374.9|5371.9|5374.3|5371.3|5376|5373|5372.5|5369.5|0
1601639700000|2020-10-02 11:55:00|5374.2|5371.2|5366.3|5363.3|5374.6|5371.6|5363.4|5360.4|0
1601640000000|2020-10-02 12:00:00|5366.2|5363.2|5366.7|5363.7|5372.2|5369.2|5362.9|5359.9|0
1601640300000|2020-10-02 12:05:00|5366.6|5363.6|5375.4|5372.4|5376.6|5373.6|5364.3|5361.3|0
1601640600000|2020-10-02 12:10:00|5375.6|5372.6|5392|5389|5392.6|5389.6|5375.3|5372.3|0
1601640900000|2020-10-02 12:15:00|5392.1|5389.1|5392.7|5389.7|5393.4|5390.4|5390|5387|0
1601641200000|2020-10-02 12:20:00|5392.9|5389.9|5397.4|5394.4|5398.4|5395.4|5392.5|5389.5|0
1601641500000|2020-10-02 12:25:00|5397.2|5394.2|5399.4|5396.4|5400.6|5397.6|5396.3|5393.3|0
1601641800000|2020-10-02 12:30:00|5399.5|5396.5|5392.6|5389.6|5399.5|5396.5|5392.5|5389.5|0
1601642100000|2020-10-02 12:35:00|5392.3|5389.3|5387.5|5384.5|5392.3|5389.3|5384.8|5381.8|0
1601642400000|2020-10-02 12:40:00|5388.2|5385.2|5384.7|5381.7|5390.1|5387.1|5384.2|5381.2|0
1601642700000|2020-10-02 12:45:00|5384.6|5381.6|5381.5|5378.5|5384.8|5381.8|5379.7|5376.7|0
1601643000000|2020-10-02 12:50:00|5381.2|5378.2|5370.4|5367.4|5381.2|5378.2|5370.1|5367.1|0
1601643300000|2020-10-02 12:55:00|5370.5|5367.5|5380.7|5377.7|5381.2|5378.2|5369.2|5366.2|0
1601643600000|2020-10-02 13:00:00|5380.8|5377.8|5366.5|5363.5|5380.9|5377.9|5366.5|5363.5|0
1601643900000|2020-10-02 13:05:00|5366.4|5363.4|5359.3|5356.3|5367.6|5364.6|5359.3|5356.3|0
1601644200000|2020-10-02 13:10:00|5359.7|5356.7|5365.7|5362.7|5366.2|5363.2|5359.5|5356.5|0
1601644500000|2020-10-02 13:15:00|5365.8|5362.8|5371.7|5368.7|5372.3|5369.3|5364.1|5361.1|0
1601644800000|2020-10-02 13:20:00|5371.6|5368.6|5373.6|5370.6|5373.8|5370.8|5369.8|5366.8|0
1601645100000|2020-10-02 13:25:00|5373.7|5370.7|5371.4|5368.4|5374.7|5371.7|5368.8|5365.8|0
1601645400000|2020-10-02 13:30:00|5373.5|5370.5|5404.8|5403|5409.3|5407.5|5359.6|5357.8|0
1601645700000|2020-10-02 13:35:00|5403.6|5401.8|5436.6|5434.8|5439.2|5437.4|5397.1|5395.3|0
1601646000000|2020-10-02 13:40:00|5436.8|5435|5427|5425.2|5436.8|5435|5420.5|5418.7|0
1601646300000|2020-10-02 13:45:00|5426.3|5424.5|5440.5|5438.7|5449.4|5447.6|5422.6|5420.8|0
1601646600000|2020-10-02 13:50:00|5440.6|5438.8|5422.4|5420.6|5442.9|5441.1|5413|5411.2|0
1601646900000|2020-10-02 13:55:00|5421.4|5419.6|5434.4|5432.6|5436.9|5435.1|5415.2|5413.4|0
1601647200000|2020-10-02 14:00:00|5434.3|5432.5|5439.7|5437.9|5445.9|5444.1|5432.2|5430.4|0
1601647500000|2020-10-02 14:05:00|5438.8|5437|5451.3|5449.5|5452|5450.2|5438.8|5437|0
1601647800000|2020-10-02 14:10:00|5451.5|5449.7|5465.3|5463.5|5467.9|5466.1|5449.8|5448|0
1601648100000|2020-10-02 14:15:00|5465.8|5464|5463.4|5461.6|5469.6|5467.8|5456.9|5455.1|0
1601648400000|2020-10-02 14:20:00|5463.6|5461.8|5455.1|5453.3|5470.2|5468.4|5453.2|5451.4|0
1601648700000|2020-10-02 14:25:00|5455.3|5453.5|5465.9|5464.1|5466.7|5464.9|5452.1|5450.3|0
1601649000000|2020-10-02 14:30:00|5465.3|5463.5|5466.6|5464.8|5466.9|5465.1|5453.2|5451.4|0
1601649300000|2020-10-02 14:35:00|5466.5|5464.7|5447.7|5445.9|5466.5|5464.7|5447.7|5445.9|0
1601649600000|2020-10-02 14:40:00|5448|5446.2|5440.8|5439|5450.2|5448.4|5438.2|5436.4|0
1601649900000|2020-10-02 14:45:00|5441|5439.2|5451.9|5450.1|5455.4|5453.6|5436.9|5435.1|0
1601650200000|2020-10-02 14:50:00|5451.8|5450|5445.5|5443.7|5453.4|5451.6|5443.1|5441.3|0
1601650500000|2020-10-02 14:55:00|5446.3|5444.5|5453.7|5451.9|5456.4|5454.6|5446.3|5444.5|0
1601650800000|2020-10-02 15:00:00|5453.2|5451.4|5441.6|5439.8|5454.7|5452.9|5441.4|5439.6|0
1601651100000|2020-10-02 15:05:00|5441.8|5440|5439.9|5438.1|5448.2|5446.4|5435.2|5433.4|0
1601651400000|2020-10-02 15:10:00|5439.8|5438|5439|5437.2|5444.4|5442.6|5437.7|5435.9|0
1601651700000|2020-10-02 15:15:00|5438.7|5436.9|5440.7|5438.9|5444.5|5442.7|5432.3|5430.5|0
1601652000000|2020-10-02 15:20:00|5440.8|5439|5432.3|5430.5|5443.1|5441.3|5431.3|5429.5|0
1601652300000|2020-10-02 15:25:00|5432.4|5430.6|5423.3|5421.5|5434.3|5432.5|5423.1|5421.3|0
1601652600000|2020-10-02 15:30:00|5423|5421.2|5408|5406.2|5423|5421.2|5406.7|5404.9|0
1601652900000|2020-10-02 15:35:00|5408.2|5406.4|5394.6|5392.8|5410.9|5409.1|5394.1|5392.3|0
1601653200000|2020-10-02 15:40:00|5393.2|5391.4|5398.9|5397.1|5401.6|5399.8|5388.5|5386.7|0
1601653500000|2020-10-02 15:45:00|5399|5397.2|5403|5401.2|5405.9|5404.1|5395.4|5393.6|0
1601653800000|2020-10-02 15:50:00|5403.1|5401.3|5386.6|5384.8|5404.3|5402.5|5384.8|5383|0
1601654100000|2020-10-02 15:55:00|5386.4|5384.6|5373.7|5371.9|5387|5385.2|5372.6|5370.8|0
1601654400000|2020-10-02 16:00:00|5372.7|5370.9|5351.9|5350.1|5372.7|5370.9|5350.7|5348.9|0
1601654700000|2020-10-02 16:05:00|5351.1|5349.3|5368.1|5366.3|5370.8|5369|5340.4|5338.6|0
1601655000000|2020-10-02 16:10:00|5368.7|5366.9|5389.4|5387.6|5399.1|5397.3|5368.7|5366.9|0
1601655300000|2020-10-02 16:15:00|5390.3|5388.5|5405.7|5403.9|5406.6|5404.8|5383.7|5381.9|0
1601655600000|2020-10-02 16:20:00|5407.2|5405.4|5401.6|5399.8|5412.4|5410.6|5398.3|5396.5|0
1601655900000|2020-10-02 16:25:00|5401.4|5399.6|5395.1|5393.3|5405.5|5403.7|5392.5|5390.7|0
1601656200000|2020-10-02 16:30:00|5395|5393.2|5383.4|5381.6|5400.5|5398.7|5378.9|5377.1|0
1601656500000|2020-10-02 16:35:00|5382.9|5381.1|5404.3|5402.5|5404.4|5402.6|5380.6|5378.8|0
1601656800000|2020-10-02 16:40:00|5403.8|5402|5402.3|5400.5|5404.4|5402.6|5394.7|5392.9|0
1601657100000|2020-10-02 16:45:00|5402|5400.2|5395.9|5394.1|5402.9|5401.1|5394.9|5393.1|0
1601657400000|2020-10-02 16:50:00|5396.1|5394.3|5395.4|5393.6|5397.5|5395.7|5386.4|5384.6|0
1601657700000|2020-10-02 16:55:00|5395.3|5393.5|5385.5|5383.7|5399.9|5398.1|5385.5|5383.7|0
1601658000000|2020-10-02 17:00:00|5386|5384.2|5379.3|5377.5|5389.7|5387.9|5378.5|5376.7|0
1601658300000|2020-10-02 17:05:00|5379|5377.2|5374.6|5372.8|5379|5377.2|5368.3|5366.5|0
1601658600000|2020-10-02 17:10:00|5374.7|5372.9|5370|5368.2|5383|5381.2|5366.2|5364.4|0
1601658900000|2020-10-02 17:15:00|5370.7|5368.9|5371.8|5370|5373.6|5371.8|5362.4|5360.6|0
1601659200000|2020-10-02 17:20:00|5372.6|5370.8|5383|5381.2|5383.4|5381.6|5369.7|5367.9|0
1601659500000|2020-10-02 17:25:00|5383.1|5381.3|5377.3|5375.5|5383.2|5381.4|5374|5372.2|0
1601659800000|2020-10-02 17:30:00|5377.4|5375.6|5367.1|5365.3|5380.3|5378.5|5366.1|5364.3|0
1601660100000|2020-10-02 17:35:00|5367|5365.2|5380.9|5379.1|5381|5379.2|5367|5365.2|0
1601660400000|2020-10-02 17:40:00|5381|5379.2|5361.9|5360.1|5382|5380.2|5360.4|5358.6|0
1601660700000|2020-10-02 17:45:00|5361.2|5359.4|5363.8|5362|5368.3|5366.5|5357.7|5355.9|0
1601661000000|2020-10-02 17:50:00|5365.2|5363.4|5367.8|5366|5370.7|5368.9|5358.6|5356.8|0
1601661300000|2020-10-02 17:55:00|5368.1|5366.3|5371.1|5369.3|5374.4|5372.6|5364.5|5362.7|0
1601661600000|2020-10-02 18:00:00|5370.2|5368.4|5386.9|5385.1|5387.1|5385.3|5370.2|5368.4|0
1601661900000|2020-10-02 18:05:00|5388|5386.2|5391|5389.2|5394.3|5392.5|5385.6|5383.8|0
1601662200000|2020-10-02 18:10:00|5392.2|5390.4|5384.2|5382.4|5393.5|5391.7|5382.6|5380.8|0
1601662500000|2020-10-02 18:15:00|5384.8|5383|5382.3|5380.5|5386.9|5385.1|5380.5|5378.7|0
1601662800000|2020-10-02 18:20:00|5382.4|5380.6|5379.7|5377.9|5386.1|5384.3|5376.8|5375|0
1601663100000|2020-10-02 18:25:00|5379.4|5377.6|5374.5|5372.7|5379.5|5377.7|5371.6|5369.8|0
1601663400000|2020-10-02 18:30:00|5374.4|5372.6|5365.6|5363.8|5377.8|5376|5361.7|5359.9|0
1601663700000|2020-10-02 18:35:00|5365.9|5364.1|5360.9|5359.1|5367.8|5366|5360.5|5358.7|0
1601664000000|2020-10-02 18:40:00|5360.8|5359|5366.3|5364.5|5368.3|5366.5|5356.8|5355|0
1601664300000|2020-10-02 18:45:00|5366.1|5364.3|5366.3|5364.5|5373.8|5372|5360.4|5358.6|0
1601664600000|2020-10-02 18:50:00|5365.6|5363.8|5365.6|5363.8|5367.8|5366|5360.1|5358.3|0
1601664900000|2020-10-02 18:55:00|5365.8|5364|5375.9|5374.1|5382.2|5380.4|5365.8|5364|0
1601665200000|2020-10-02 19:00:00|5376.1|5374.3|5374.2|5372.4|5377.6|5375.8|5363.3|5361.5|0
1601665500000|2020-10-02 19:05:00|5373.8|5372|5370.4|5368.6|5374.5|5372.7|5367.7|5365.9|0
1601665800000|2020-10-02 19:10:00|5370.1|5368.3|5363.7|5361.9|5382.4|5380.6|5359.7|5357.9|0
1601666100000|2020-10-02 19:15:00|5363.8|5362|5369.2|5367.4|5370.9|5369.1|5358.3|5356.5|0
1601666400000|2020-10-02 19:20:00|5369.3|5367.5|5371.9|5370.1|5376.8|5375|5366.9|5365.1|0
1601666700000|2020-10-02 19:25:00|5371.8|5370|5369.1|5367.3|5373.4|5371.6|5368.6|5366.8|0
1601667000000|2020-10-02 19:30:00|5369.8|5368|5375.4|5373.6|5376.5|5374.7|5365.3|5363.5|0
1601667300000|2020-10-02 19:35:00|5374.7|5372.9|5382.1|5380.3|5386.1|5384.3|5374.4|5372.6|0
1601667600000|2020-10-02 19:40:00|5382.2|5380.4|5376.1|5374.3|5383.9|5382.1|5370.7|5368.9|0
1601667900000|2020-10-02 19:45:00|5374.6|5372.8|5368.7|5366.9|5375|5373.2|5366|5364.2|0
1601668200000|2020-10-02 19:50:00|5371.1|5369.3|5354.6|5352.8|5371.1|5369.3|5354.6|5352.8|0
1601668500000|2020-10-02 19:55:00|5354.8|5353|5347.3|5345.5|5360.4|5358.6|5345.7|5343.9|0
1601668800000|2020-10-02 20:00:00|5347.9|5344.9|5345.1|5342.1|5352.1|5349.1|5342|5339|0
1601669100000|2020-10-02 20:05:00|5345.2|5342.2|5342.8|5339.8|5345.2|5342.2|5342.4|5339.4|0
1601669400000|2020-10-02 20:10:00|5342.9|5339.9|5344.9|5341.9|5345|5342|5342.7|5339.7|0
1601669700000|2020-10-02 20:15:00|5344.2|5341.2|5345.7|5342.7|5345.8|5342.8|5343.8|5340.8|0
1601670000000|2020-10-02 20:20:00|5345.6|5342.6|5345.7|5342.7|5348.5|5345.5|5345.4|5342.4|0
1601670300000|2020-10-02 20:25:00|5345.6|5342.6|5345.7|5342.7|5346.3|5343.3|5344.9|5341.9|0
1601670600000|2020-10-02 20:30:00|5345.6|5342.6|5346.5|5343.5|5346.7|5343.7|5345.6|5342.6|0
1601670900000|2020-10-02 20:35:00|5346.7|5343.7|5345.7|5342.7|5346.7|5343.7|5345.4|5342.4|0
1601671200000|2020-10-02 20:40:00|5345.8|5342.8|5346.5|5343.5|5347.1|5344.1|5345.8|5342.8|0
1601671500000|2020-10-02 20:45:00|5346.4|5343.4|5347.2|5344.2|5347.4|5344.4|5346.1|5343.1|0
1601671800000|2020-10-02 20:50:00|5347.1|5344.1|5348.2|5345.2|5348.4|5345.4|5346.7|5343.7|0
1601672100000|2020-10-02 20:55:00|5348.1|5345.1|5348.2|5345.2|5348.4|5345.4|5347.7|5344.7|0
1601848800000|2020-10-04 22:00:00|5368.4|5363.4|5367.5|5362.5|5370.9|5365.9|5366.5|5361.5|0
1601849100000|2020-10-04 22:05:00|5367.6|5362.6|5377.2|5372.2|5379.4|5374.4|5364.5|5359.5|0
1601849400000|2020-10-04 22:10:00|5377.3|5372.3|5377.4|5372.4|5379.1|5374.1|5374|5369|0
1601849700000|2020-10-04 22:15:00|5378|5373|5362.8|5357.8|5378.8|5373.8|5357.3|5352.3|0
1601850000000|2020-10-04 22:20:00|5362.4|5357.4|5367.1|5362.1|5370.5|5365.5|5362|5357|0
1601850300000|2020-10-04 22:25:00|5367.2|5362.2|5367.5|5362.5|5370.1|5365.1|5366.3|5361.3|0
1601850600000|2020-10-04 22:30:00|5368|5363|5373.2|5368.2|5374.6|5369.6|5367.3|5362.3|0
1601850900000|2020-10-04 22:35:00|5373|5368|5372.5|5367.5|5374.3|5369.3|5371.9|5366.9|0
1601851200000|2020-10-04 22:40:00|5372.4|5367.4|5361.6|5356.6|5373.7|5368.7|5361.3|5356.3|0
1601851500000|2020-10-04 22:45:00|5361.2|5356.2|5366.9|5361.9|5368.5|5363.5|5360.7|5355.7|0
1601851800000|2020-10-04 22:50:00|5366.8|5361.8|5365.2|5360.2|5367.3|5362.3|5364.7|5359.7|0
1601852100000|2020-10-04 22:55:00|5365.5|5360.5|5370.1|5365.1|5371.4|5366.4|5365.5|5360.5|0
1601852400000|2020-10-04 23:00:00|5369.9|5364.9|5371|5366|5372.3|5367.3|5368.9|5363.9|0
1601852700000|2020-10-04 23:05:00|5371.1|5366.1|5370.4|5365.4|5371.6|5366.6|5368.1|5363.1|0
1601853000000|2020-10-04 23:10:00|5370.3|5365.3|5373|5368|5373.2|5368.2|5369.7|5364.7|0
1601853300000|2020-10-04 23:15:00|5372.8|5367.8|5370.2|5365.2|5373.4|5368.4|5369.4|5364.4|0
1601853600000|2020-10-04 23:20:00|5370.3|5365.3|5374.3|5369.3|5375|5370|5370|5365|0
1601853900000|2020-10-04 23:25:00|5374.2|5369.2|5371.5|5366.5|5376.1|5371.1|5370.9|5365.9|0
1601854200000|2020-10-04 23:30:00|5371.6|5366.6|5369.4|5364.4|5372.8|5367.8|5369.2|5364.2|0
1601854500000|2020-10-04 23:35:00|5369.3|5364.3|5370.5|5365.5|5371.3|5366.3|5369.3|5364.3|0
1601854800000|2020-10-04 23:40:00|5370.8|5365.8|5373.4|5368.4|5375.6|5370.6|5369.6|5364.6|0
1601855100000|2020-10-04 23:45:00|5373.7|5368.7|5371.8|5366.8|5373.7|5368.7|5367.8|5362.8|0
1601855400000|2020-10-04 23:50:00|5371.9|5366.9|5377.4|5372.4|5378.3|5373.3|5371.9|5366.9|0
1601855700000|2020-10-04 23:55:00|5377.7|5372.7|5381.9|5376.9|5384.2|5379.2|5376.3|5371.3|0
1601856000000|2020-10-05 00:00:00|5382.1|5377.1|5386.8|5381.8|5387.1|5382.1|5378|5373|0
1601856300000|2020-10-05 00:05:00|5386.7|5381.7|5387.2|5382.2|5389.8|5384.8|5385.7|5380.7|0
1601856600000|2020-10-05 00:10:00|5387.3|5382.3|5388.1|5383.1|5390.3|5385.3|5387.3|5382.3|0
1601856900000|2020-10-05 00:15:00|5387.9|5382.9|5389.2|5384.2|5389.9|5384.9|5386.8|5381.8|0
1601857200000|2020-10-05 00:20:00|5389.1|5384.1|5388.9|5383.9|5392.3|5387.3|5388.4|5383.4|0
1601857500000|2020-10-05 00:25:00|5388.8|5383.8|5387.1|5382.1|5389.7|5384.7|5386.6|5381.6|0
1601857800000|2020-10-05 00:30:00|5387.3|5382.3|5387.5|5382.5|5389.5|5384.5|5386.2|5381.2|0
1601858100000|2020-10-05 00:35:00|5387.4|5382.4|5391.1|5386.1|5392.1|5387.1|5386.9|5381.9|0
1601858400000|2020-10-05 00:40:00|5391|5386|5389.6|5384.6|5392.1|5387.1|5389.2|5384.2|0
1601858700000|2020-10-05 00:45:00|5389.7|5384.7|5388.9|5383.9|5390.6|5385.6|5388.1|5383.1|0
1601859000000|2020-10-05 00:50:00|5389|5384|5389.8|5384.8|5391.2|5386.2|5387.9|5382.9|0
1601859300000|2020-10-05 00:55:00|5389.6|5384.6|5395.3|5390.3|5395.7|5390.7|5389.3|5384.3|0
1601859600000|2020-10-05 01:00:00|5395.5|5390.5|5392.5|5387.5|5396.3|5391.3|5391.5|5386.5|0
1601859900000|2020-10-05 01:05:00|5392.3|5387.3|5393.7|5388.7|5394.8|5389.8|5390.7|5385.7|0
1601860200000|2020-10-05 01:10:00|5393.5|5388.5|5390.6|5385.6|5394.1|5389.1|5389.2|5384.2|0
1601860500000|2020-10-05 01:15:00|5390.4|5385.4|5390.2|5385.2|5392.7|5387.7|5389.4|5384.4|0
1601860800000|2020-10-05 01:20:00|5390.6|5385.6|5390.5|5385.5|5391.6|5386.6|5389|5384|0
1601861100000|2020-10-05 01:25:00|5390.3|5385.3|5390.8|5385.8|5393.1|5388.1|5390|5385|0
1601861400000|2020-10-05 01:30:00|5390.9|5385.9|5390|5385|5391.4|5386.4|5388|5383|0
1601861700000|2020-10-05 01:35:00|5389.9|5384.9|5388.4|5383.4|5390.3|5385.3|5386.2|5381.2|0
1601862000000|2020-10-05 01:40:00|5388.3|5383.3|5388.4|5383.4|5390.1|5385.1|5386.5|5381.5|0
1601862300000|2020-10-05 01:45:00|5388.5|5383.5|5389.3|5384.3|5391.1|5386.1|5386.6|5381.6|0
1601862600000|2020-10-05 01:50:00|5389.7|5384.7|5384.7|5379.7|5390.6|5385.6|5384|5379|0
1601862900000|2020-10-05 01:55:00|5384.9|5379.9|5385|5380|5385.5|5380.5|5381.6|5376.6|0
1601863200000|2020-10-05 02:00:00|5385.1|5380.1|5386.2|5381.2|5386.3|5381.3|5383.3|5378.3|0
1601863500000|2020-10-05 02:05:00|5386|5381|5386|5381|5387.4|5382.4|5385.3|5380.3|0
1601863800000|2020-10-05 02:10:00|5385.9|5380.9|5387.6|5382.6|5389.3|5384.3|5385.6|5380.6|0
1601864100000|2020-10-05 02:15:00|5387.5|5382.5|5388.6|5383.6|5389.4|5384.4|5387.5|5382.5|0
1601864400000|2020-10-05 02:20:00|5388.5|5383.5|5388.7|5383.7|5389.3|5384.3|5387.9|5382.9|0
1601864700000|2020-10-05 02:25:00|5388.8|5383.8|5389.1|5384.1|5389.6|5384.6|5387.4|5382.4|0
1601865000000|2020-10-05 02:30:00|5389.2|5384.2|5390.9|5385.9|5392.3|5387.3|5388.6|5383.6|0
1601865300000|2020-10-05 02:35:00|5390.7|5385.7|5389.9|5384.9|5391.3|5386.3|5388.2|5383.2|0
1601865600000|2020-10-05 02:40:00|5389.7|5384.7|5389.7|5384.7|5390.5|5385.5|5388.3|5383.3|0
1601865900000|2020-10-05 02:45:00|5389.6|5384.6|5390|5385|5390.4|5385.4|5389.2|5384.2|0
1601866200000|2020-10-05 02:50:00|5389.9|5384.9|5390.4|5385.4|5391.2|5386.2|5389.5|5384.5|0
1601866500000|2020-10-05 02:55:00|5390.5|5385.5|5390.3|5385.3|5391.3|5386.3|5389.8|5384.8|0
1601866800000|2020-10-05 03:00:00|5390.4|5385.4|5395.2|5390.2|5397.2|5392.2|5390.4|5385.4|0
1601867100000|2020-10-05 03:05:00|5395.3|5390.3|5394.5|5389.5|5396|5391|5394.2|5389.2|0
1601867400000|2020-10-05 03:10:00|5394.7|5389.7|5394.2|5389.2|5395|5390|5393.9|5388.9|0
1601867700000|2020-10-05 03:15:00|5394.1|5389.1|5393.9|5388.9|5394.8|5389.8|5393.9|5388.9|0
1601868000000|2020-10-05 03:20:00|5394|5389|5390.5|5385.5|5394|5389|5390.5|5385.5|0
1601868300000|2020-10-05 03:25:00|5390.6|5385.6|5390.8|5385.8|5391.4|5386.4|5390.1|5385.1|0
1601868600000|2020-10-05 03:30:00|5390.9|5385.9|5389.8|5384.8|5391.7|5386.7|5388.2|5383.2|0
1601868900000|2020-10-05 03:35:00|5389.7|5384.7|5388.5|5383.5|5390.5|5385.5|5388.3|5383.3|0
1601869200000|2020-10-05 03:40:00|5388.6|5383.6|5387.6|5382.6|5388.9|5383.9|5387.2|5382.2|0
1601869500000|2020-10-05 03:45:00|5387.7|5382.7|5387|5382|5388.9|5383.9|5384.5|5379.5|0
1601869800000|2020-10-05 03:50:00|5386.9|5381.9|5382.2|5377.2|5386.9|5381.9|5381.1|5376.1|0
1601870100000|2020-10-05 03:55:00|5382.4|5377.4|5376.9|5371.9|5383.4|5378.4|5376.6|5371.6|0
1601870400000|2020-10-05 04:00:00|5377.1|5372.1|5374.4|5369.4|5377.3|5372.3|5371.9|5366.9|0
1601870700000|2020-10-05 04:05:00|5374.5|5369.5|5375.1|5370.1|5376.6|5371.6|5374|5369|0
1601871000000|2020-10-05 04:10:00|5375|5370|5378.2|5373.2|5379.1|5374.1|5375|5370|0
1601871300000|2020-10-05 04:15:00|5378.3|5373.3|5379.3|5374.3|5380.2|5375.2|5377.9|5372.9|0
1601871600000|2020-10-05 04:20:00|5379.1|5374.1|5379|5374|5379.7|5374.7|5378.9|5373.9|0
1601871900000|2020-10-05 04:25:00|5378.9|5373.9|5379.4|5374.4|5380.2|5375.2|5378.5|5373.5|0
1601872200000|2020-10-05 04:30:00|5379.7|5374.7|5383.3|5378.3|5384.2|5379.2|5379.7|5374.7|0
1601872500000|2020-10-05 04:35:00|5383.4|5378.4|5383.3|5378.3|5383.9|5378.9|5382.9|5377.9|0
1601872800000|2020-10-05 04:40:00|5383.2|5378.2|5383.2|5378.2|5383.9|5378.9|5381.8|5376.8|0
1601873100000|2020-10-05 04:45:00|5383.3|5378.3|5381.2|5376.2|5384|5379|5380.2|5375.2|0
1601873400000|2020-10-05 04:50:00|5381.3|5376.3|5381.8|5376.8|5382.3|5377.3|5380.7|5375.7|0
1601873700000|2020-10-05 04:55:00|5381.9|5376.9|5383.3|5378.3|5383.7|5378.7|5381.7|5376.7|0
1601874000000|2020-10-05 05:00:00|5383.5|5378.5|5383|5378|5384|5379|5381.3|5376.3|0
1601874300000|2020-10-05 05:05:00|5382.9|5377.9|5382.9|5377.9|5387.2|5382.2|5382.6|5377.6|0
1601874600000|2020-10-05 05:10:00|5382.8|5377.8|5383.3|5378.3|5384.1|5379.1|5381.2|5376.2|0
1601874900000|2020-10-05 05:15:00|5383.4|5378.4|5381.1|5376.1|5383.4|5378.4|5378.9|5373.9|0
1601875200000|2020-10-05 05:20:00|5381.2|5376.2|5384.2|5379.2|5385.4|5380.4|5380.7|5375.7|0
1601875500000|2020-10-05 05:25:00|5384.5|5379.5|5384.9|5379.9|5385.2|5380.2|5381.2|5376.2|0
1601875800000|2020-10-05 05:30:00|5384.7|5379.7|5384.3|5379.3|5385.6|5380.6|5382|5377|0
1601876100000|2020-10-05 05:35:00|5384.4|5379.4|5384.7|5379.7|5386.9|5381.9|5382.2|5377.2|0
1601876400000|2020-10-05 05:40:00|5384.3|5379.3|5384|5379|5386.1|5381.1|5382.6|5377.6|0
1601876700000|2020-10-05 05:45:00|5384.3|5379.3|5387|5382|5389|5384|5384.1|5379.1|0
1601877000000|2020-10-05 05:50:00|5386.9|5381.9|5384.1|5379.1|5387.1|5382.1|5383.4|5378.4|0
1601877300000|2020-10-05 05:55:00|5383.6|5378.6|5383.1|5378.1|5383.8|5378.8|5382.2|5377.2|0
1601877600000|2020-10-05 06:00:00|5382.9|5377.9|5368.1|5363.1|5384.1|5379.1|5363.5|5358.5|0
1601877900000|2020-10-05 06:05:00|5368|5363|5367.5|5362.5|5372|5367|5362.8|5357.8|0
1601878200000|2020-10-05 06:10:00|5367.3|5362.3|5369.4|5364.4|5370.1|5365.1|5364.9|5359.9|0
1601878500000|2020-10-05 06:15:00|5369.7|5364.7|5372.8|5367.8|5374.2|5369.2|5367.8|5362.8|0
1601878800000|2020-10-05 06:20:00|5372.6|5367.6|5371.3|5366.3|5372.6|5367.6|5368.4|5363.4|0
1601879100000|2020-10-05 06:25:00|5371.8|5366.8|5371.2|5366.2|5373.3|5368.3|5370|5365|0
1601879400000|2020-10-05 06:30:00|5370.7|5365.7|5368.3|5363.3|5372.8|5367.8|5368.3|5363.3|0
1601879700000|2020-10-05 06:35:00|5368.5|5363.5|5368.2|5363.2|5370.9|5365.9|5363.6|5358.6|0
1601880000000|2020-10-05 06:40:00|5368.3|5363.3|5372.8|5367.8|5373.8|5368.8|5368.3|5363.3|0
1601880300000|2020-10-05 06:45:00|5372.5|5367.5|5369.1|5364.1|5372.7|5367.7|5368.4|5363.4|0
1601880600000|2020-10-05 06:50:00|5369.3|5364.3|5370.1|5365.1|5372.8|5367.8|5367.5|5362.5|0
1601880900000|2020-10-05 06:55:00|5369.8|5364.8|5375.3|5370.3|5376.8|5371.8|5369.8|5364.8|0
1601881200000|2020-10-05 07:00:00|5374.9|5369.9|5378.3|5373.3|5382.4|5377.4|5369.9|5364.9|0
1601881500000|2020-10-05 07:05:00|5378.2|5373.2|5373.8|5368.8|5379.9|5374.9|5372.9|5367.9|0
1601881800000|2020-10-05 07:10:00|5373.7|5368.7|5360.7|5355.7|5374.7|5369.7|5357.4|5352.4|0
1601882100000|2020-10-05 07:15:00|5360.6|5355.6|5363.3|5358.3|5367.4|5362.4|5360.5|5355.5|0
1601882400000|2020-10-05 07:20:00|5363.4|5358.4|5364.5|5359.5|5369.1|5364.1|5360.5|5355.5|0
1601882700000|2020-10-05 07:25:00|5364.6|5359.6|5362.1|5357.1|5365.8|5360.8|5355.1|5350.1|0
1601883000000|2020-10-05 07:30:00|5362|5357|5356.3|5351.3|5364.2|5359.2|5348.7|5343.7|0
1601883300000|2020-10-05 07:35:00|5356.4|5351.4|5361.5|5356.5|5362.9|5357.9|5355.3|5350.3|0
1601883600000|2020-10-05 07:40:00|5361.4|5356.4|5361.2|5356.2|5365.2|5360.2|5357.8|5352.8|0
1601883900000|2020-10-05 07:45:00|5361.1|5356.1|5366.8|5361.8|5368.5|5363.5|5360.8|5355.8|0
1601884200000|2020-10-05 07:50:00|5367.3|5362.3|5364.8|5359.8|5367.3|5362.3|5362.9|5357.9|0
1601884500000|2020-10-05 07:55:00|5364.9|5359.9|5363.7|5358.7|5370.2|5365.2|5362.6|5357.6|0
1601884800000|2020-10-05 08:00:00|5363.6|5358.6|5394.7|5391.7|5398.5|5395.5|5362.7|5357.7|0
1601885100000|2020-10-05 08:05:00|5394.4|5391.4|5398.5|5395.5|5398.8|5395.8|5394.2|5391.2|0
1601885400000|2020-10-05 08:10:00|5398.7|5395.7|5407.2|5404.2|5407.4|5404.4|5398.7|5395.7|0
1601885700000|2020-10-05 08:15:00|5407.3|5404.3|5403.4|5400.4|5407.3|5404.3|5401.6|5398.6|0
1601886000000|2020-10-05 08:20:00|5403.7|5400.7|5401.5|5398.5|5404.8|5401.8|5401.3|5398.3|0
1601886300000|2020-10-05 08:25:00|5401.6|5398.6|5402.4|5399.4|5402.6|5399.6|5399.6|5396.6|0
1601886600000|2020-10-05 08:30:00|5402.3|5399.3|5403.3|5400.3|5403.3|5400.3|5399.5|5396.5|0
1601886900000|2020-10-05 08:35:00|5403.6|5400.6|5401.7|5398.7|5405.1|5402.1|5400.4|5397.4|0
1601887200000|2020-10-05 08:40:00|5401.6|5398.6|5406.4|5403.4|5406.4|5403.4|5400.1|5397.1|0
1601887500000|2020-10-05 08:45:00|5406.5|5403.5|5403.7|5400.7|5409.1|5406.1|5403.7|5400.7|0
1601887800000|2020-10-05 08:50:00|5403.6|5400.6|5404.6|5401.6|5404.6|5401.6|5401.6|5398.6|0
1601888100000|2020-10-05 08:55:00|5404.5|5401.5|5406.3|5403.3|5406.9|5403.9|5404.3|5401.3|0
1601888400000|2020-10-05 09:00:00|5406.4|5403.4|5406.2|5403.2|5406.8|5403.8|5404.4|5401.4|0
1601888700000|2020-10-05 09:05:00|5406.4|5403.4|5408|5405|5408.8|5405.8|5406.4|5403.4|0
1601889000000|2020-10-05 09:10:00|5407.9|5404.9|5407.3|5404.3|5407.9|5404.9|5406.8|5403.8|0
1601889300000|2020-10-05 09:15:00|5407.2|5404.2|5403.2|5400.2|5407.3|5404.3|5401.9|5398.9|0
1601889600000|2020-10-05 09:20:00|5403.1|5400.1|5403.5|5400.5|5404|5401|5402.7|5399.7|0
1601889900000|2020-10-05 09:25:00|5403.6|5400.6|5403.6|5400.6|5405|5402|5403.4|5400.4|0
1601890200000|2020-10-05 09:30:00|5403.4|5400.4|5404.8|5401.8|5404.9|5401.9|5403.1|5400.1|0
1601890500000|2020-10-05 09:35:00|5404.9|5401.9|5408.2|5405.2|5408.5|5405.5|5404.1|5401.1|0
1601890800000|2020-10-05 09:40:00|5407.8|5404.8|5412|5409|5413.3|5410.3|5407.3|5404.3|0
1601891100000|2020-10-05 09:45:00|5411.9|5408.9|5408.8|5405.8|5411.9|5408.9|5407.9|5404.9|0
1601891400000|2020-10-05 09:50:00|5408.9|5405.9|5408.3|5405.3|5409.4|5406.4|5408.2|5405.2|0
1601891700000|2020-10-05 09:55:00|5408.2|5405.2|5407.7|5404.7|5410.1|5407.1|5407|5404|0
1601892000000|2020-10-05 10:00:00|5408.2|5405.2|5415.5|5412.5|5416.2|5413.2|5407.9|5404.9|0
1601892300000|2020-10-05 10:05:00|5415.4|5412.4|5413.9|5410.9|5415.5|5412.5|5413.9|5410.9|0
1601892600000|2020-10-05 10:10:00|5412.2|5409.2|5410.3|5407.3|5412.4|5409.4|5409.8|5406.8|0
1601892900000|2020-10-05 10:15:00|5410.4|5407.4|5410.5|5407.5|5411.2|5408.2|5410|5407|0
1601893200000|2020-10-05 10:20:00|5410|5407|5411.8|5408.8|5411.8|5408.8|5410|5407|0
1601893500000|2020-10-05 10:25:00|5411.9|5408.9|5411.3|5408.3|5412|5409|5410.8|5407.8|0
1601893800000|2020-10-05 10:30:00|5410.9|5407.9|5411|5408|5412.1|5409.1|5410.8|5407.8|0
1601894100000|2020-10-05 10:35:00|5411.1|5408.1|5414.4|5411.4|5414.4|5411.4|5410.9|5407.9|0
1601894400000|2020-10-05 10:40:00|5414.3|5411.3|5413.1|5410.1|5414.4|5411.4|5411.7|5408.7|0
1601894700000|2020-10-05 10:45:00|5413|5410|5411.8|5408.8|5413.1|5410.1|5409.7|5406.7|0
1601895000000|2020-10-05 10:50:00|5412.2|5409.2|5409.9|5406.9|5412.6|5409.6|5409.3|5406.3|0
1601895300000|2020-10-05 10:55:00|5410.2|5407.2|5412|5409|5412.9|5409.9|5410.2|5407.2|0
1601895600000|2020-10-05 11:00:00|5406|5403|5404.8|5401.8|5407.7|5404.7|5403.6|5400.6|0
1601895900000|2020-10-05 11:05:00|5404.9|5401.9|5407.6|5404.6|5408.6|5405.6|5404.7|5401.7|0
1601896200000|2020-10-05 11:10:00|5407.5|5404.5|5405.9|5402.9|5407.7|5404.7|5405.7|5402.7|0
1601896500000|2020-10-05 11:15:00|5406.2|5403.2|5401.1|5398.1|5406.2|5403.2|5400.4|5397.4|0
1601896800000|2020-10-05 11:20:00|5401.2|5398.2|5399.2|5396.2|5401.2|5398.2|5398.1|5395.1|0
1601897100000|2020-10-05 11:25:00|5399.3|5396.3|5397.4|5394.4|5399.7|5396.7|5395.1|5392.1|0
1601897400000|2020-10-05 11:30:00|5397.3|5394.3|5398.2|5395.2|5399.8|5396.8|5397.3|5394.3|0
1601897700000|2020-10-05 11:35:00|5398.3|5395.3|5399.8|5396.8|5399.9|5396.9|5397.7|5394.7|0
1601898000000|2020-10-05 11:40:00|5399.7|5396.7|5398.9|5395.9|5400.3|5397.3|5398.7|5395.7|0
1601898300000|2020-10-05 11:45:00|5398.8|5395.8|5397.9|5394.9|5399.1|5396.1|5397.9|5394.9|0
1601898600000|2020-10-05 11:50:00|5398|5395|5393|5390|5399|5396|5393|5390|0
1601898900000|2020-10-05 11:55:00|5393.1|5390.1|5393.4|5390.4|5394|5391|5392.5|5389.5|0
1601899200000|2020-10-05 12:00:00|5393.3|5390.3|5392.2|5389.2|5393.6|5390.6|5391.7|5388.7|0
1601899500000|2020-10-05 12:05:00|5392.1|5389.1|5389.5|5386.5|5393.6|5390.6|5389.5|5386.5|0
1601899800000|2020-10-05 12:10:00|5389.6|5386.6|5388.3|5385.3|5391.7|5388.7|5388.3|5385.3|0
1601900100000|2020-10-05 12:15:00|5388.2|5385.2|5382|5379|5389.1|5386.1|5381.8|5378.8|0
1601900400000|2020-10-05 12:20:00|5381.9|5378.9|5384.7|5381.7|5385.3|5382.3|5381.9|5378.9|0
1601900700000|2020-10-05 12:25:00|5384.8|5381.8|5386|5383|5386.1|5383.1|5384|5381|0
1601901000000|2020-10-05 12:30:00|5385.9|5382.9|5388.6|5385.6|5388.6|5385.6|5384.5|5381.5|0
1601901300000|2020-10-05 12:35:00|5388.5|5385.5|5385.9|5382.9|5388.7|5385.7|5384.9|5381.9|0
1601901600000|2020-10-05 12:40:00|5385.8|5382.8|5386.4|5383.4|5386.4|5383.4|5384.1|5381.1|0
1601901900000|2020-10-05 12:45:00|5386.7|5383.7|5386.3|5383.3|5386.9|5383.9|5384.9|5381.9|0
1601902200000|2020-10-05 12:50:00|5386.4|5383.4|5389.3|5386.3|5391.5|5388.5|5386.4|5383.4|0
1601902500000|2020-10-05 12:55:00|5389.4|5386.4|5389.4|5386.4|5390.4|5387.4|5388.8|5385.8|0
1601902800000|2020-10-05 13:00:00|5389.5|5386.5|5393.4|5390.4|5393.6|5390.6|5388.9|5385.9|0
1601903100000|2020-10-05 13:05:00|5393.1|5390.1|5394|5391|5395.6|5392.6|5392.3|5389.3|0
1601903400000|2020-10-05 13:10:00|5394.3|5391.3|5395.3|5392.3|5395.3|5392.3|5393.7|5390.7|0
1601903700000|2020-10-05 13:15:00|5395.2|5392.2|5394.7|5391.7|5395.9|5392.9|5393.9|5390.9|0
1601904000000|2020-10-05 13:20:00|5395.1|5392.1|5393.7|5390.7|5395.1|5392.1|5393.4|5390.4|0
1601904300000|2020-10-05 13:25:00|5392.9|5389.9|5393|5390|5394.2|5391.2|5391.6|5388.6|0
1601904600000|2020-10-05 13:30:00|5390.8|5387.8|5400.7|5398.9|5403|5401.2|5368.1|5366.3|0
1601904900000|2020-10-05 13:35:00|5400.8|5399|5407.1|5405.3|5411.1|5409.3|5386.8|5385|0
1601905200000|2020-10-05 13:40:00|5407|5405.2|5404.6|5402.8|5415.1|5413.3|5404|5402.2|0
1601905500000|2020-10-05 13:45:00|5404.7|5402.9|5405.8|5404|5415|5413.2|5403.1|5401.3|0
1601905800000|2020-10-05 13:50:00|5407.5|5405.7|5419.4|5417.6|5421.1|5419.3|5403.3|5401.5|0
1601906100000|2020-10-05 13:55:00|5418.7|5416.9|5415.9|5414.1|5419.9|5418.1|5411.6|5409.8|0
1601906400000|2020-10-05 14:00:00|5417.1|5415.3|5420.1|5418.3|5426.2|5424.4|5417.1|5415.3|0
1601906700000|2020-10-05 14:05:00|5420.2|5418.4|5417.7|5415.9|5423.7|5421.9|5417.4|5415.6|0
1601907000000|2020-10-05 14:10:00|5418.6|5416.8|5428.4|5426.6|5429.5|5427.7|5418.5|5416.7|0
1601907300000|2020-10-05 14:15:00|5428.3|5426.5|5421.4|5419.6|5430|5428.2|5418.8|5417|0
1601907600000|2020-10-05 14:20:00|5421.6|5419.8|5417|5415.2|5425.1|5423.3|5414.6|5412.8|0
1601907900000|2020-10-05 14:25:00|5418.2|5416.4|5421.4|5419.6|5425.7|5423.9|5417.8|5416|0
1601908200000|2020-10-05 14:30:00|5422.7|5420.9|5428.7|5426.9|5433.2|5431.4|5421.3|5419.5|0
1601908500000|2020-10-05 14:35:00|5429|5427.2|5424.6|5422.8|5431.3|5429.5|5424.2|5422.4|0
1601908800000|2020-10-05 14:40:00|5424.9|5423.1|5430.9|5429.1|5435.5|5433.7|5424.9|5423.1|0
1601909100000|2020-10-05 14:45:00|5430.8|5429|5432.7|5430.9|5433.8|5432|5423.8|5422|0
1601909400000|2020-10-05 14:50:00|5433|5431.2|5425.8|5424|5435|5433.2|5425.4|5423.6|0
1601909700000|2020-10-05 14:55:00|5426.2|5424.4|5421.9|5420.1|5430.4|5428.6|5420.3|5418.5|0
1601910000000|2020-10-05 15:00:00|5421.5|5419.7|5423.5|5421.7|5424.6|5422.8|5412.9|5411.1|0
1601910300000|2020-10-05 15:05:00|5423.3|5421.5|5423.4|5421.6|5425.7|5423.9|5419.1|5417.3|0
1601910600000|2020-10-05 15:10:00|5424|5422.2|5421.1|5419.3|5426.2|5424.4|5419.2|5417.4|0
1601910900000|2020-10-05 15:15:00|5421.3|5419.5|5434.6|5432.8|5434.6|5432.8|5420.5|5418.7|0
1601911200000|2020-10-05 15:20:00|5434.8|5433|5434.8|5433|5438.1|5436.3|5433.4|5431.6|0
1601911500000|2020-10-05 15:25:00|5434.9|5433.1|5433.5|5431.7|5437.9|5436.1|5429.1|5427.3|0
1601911800000|2020-10-05 15:30:00|5433.6|5431.8|5429.5|5427.7|5435.3|5433.5|5428|5426.2|0
1601912100000|2020-10-05 15:35:00|5429.4|5427.6|5423.6|5421.8|5432.8|5431|5422.8|5421|0
1601912400000|2020-10-05 15:40:00|5423.2|5421.4|5421.8|5420|5424.4|5422.6|5418.8|5417|0
1601912700000|2020-10-05 15:45:00|5421.7|5419.9|5426.3|5424.5|5427.9|5426.1|5418.7|5416.9|0
1601913000000|2020-10-05 15:50:00|5426.5|5424.7|5422.5|5420.7|5426.5|5424.7|5422.2|5420.4|0
1601913300000|2020-10-05 15:55:00|5422.7|5420.9|5435.3|5433.5|5435.3|5433.5|5422.7|5420.9|0
1601913600000|2020-10-05 16:00:00|5435.5|5433.7|5431.9|5430.1|5437.1|5435.3|5429.8|5428|0
1601913900000|2020-10-05 16:05:00|5432.1|5430.3|5437.2|5435.4|5439.4|5437.6|5432.1|5430.3|0
1601914200000|2020-10-05 16:10:00|5437.3|5435.5|5437.5|5435.7|5440.7|5438.9|5436.2|5434.4|0
1601914500000|2020-10-05 16:15:00|5437.3|5435.5|5441.1|5439.3|5443|5441.2|5435.2|5433.4|0
1601914800000|2020-10-05 16:20:00|5441.3|5439.5|5442.3|5440.5|5445.9|5444.1|5440.1|5438.3|0
1601915100000|2020-10-05 16:25:00|5442.2|5440.4|5444.6|5442.8|5445.8|5444|5441.7|5439.9|0
1601915400000|2020-10-05 16:30:00|5444.5|5442.7|5444|5442.2|5445.2|5443.4|5442.9|5441.1|0
1601915700000|2020-10-05 16:35:00|5443.9|5442.1|5435.7|5433.9|5444|5442.2|5434|5432.2|0
1601916000000|2020-10-05 16:40:00|5435.9|5434.1|5438.4|5436.6|5440.3|5438.5|5432.6|5430.8|0
1601916300000|2020-10-05 16:45:00|5438.6|5436.8|5432.9|5431.1|5438.8|5437|5432.1|5430.3|0
1601916600000|2020-10-05 16:50:00|5433.1|5431.3|5437.3|5435.5|5438.6|5436.8|5432.1|5430.3|0
1601916900000|2020-10-05 16:55:00|5437.4|5435.6|5440.5|5438.7|5440.9|5439.1|5435.4|5433.6|0
1601917200000|2020-10-05 17:00:00|5440.8|5439|5438.9|5437.1|5441.4|5439.6|5436.3|5434.5|0
1601917500000|2020-10-05 17:05:00|5439.1|5437.3|5438.1|5436.3|5441.5|5439.7|5437.4|5435.6|0
1601917800000|2020-10-05 17:10:00|5438.4|5436.6|5442|5440.2|5442.4|5440.6|5438.2|5436.4|0
1601918100000|2020-10-05 17:15:00|5441.9|5440.1|5433.9|5432.1|5443.1|5441.3|5433.9|5432.1|0
1601918400000|2020-10-05 17:20:00|5433.7|5431.9|5432.4|5430.6|5433.8|5432|5429.5|5427.7|0
1601918700000|2020-10-05 17:25:00|5432.1|5430.3|5434.8|5433|5435.4|5433.6|5430.7|5428.9|0
1601919000000|2020-10-05 17:30:00|5435.1|5433.3|5429.1|5427.3|5435.7|5433.9|5424.5|5422.7|0
1601919300000|2020-10-05 17:35:00|5429.2|5427.4|5430.8|5429|5431.5|5429.7|5427.1|5425.3|0
1601919600000|2020-10-05 17:40:00|5430.7|5428.9|5428.8|5427|5432.4|5430.6|5426.7|5424.9|0
1601919900000|2020-10-05 17:45:00|5428.6|5426.8|5421.7|5419.9|5429.6|5427.8|5418.2|5416.4|0
1601920200000|2020-10-05 17:50:00|5421.8|5420|5421.7|5419.9|5422.4|5420.6|5419.2|5417.4|0
1601920500000|2020-10-05 17:55:00|5421.6|5419.8|5420.6|5418.8|5421.6|5419.8|5414|5412.2|0
1601920800000|2020-10-05 18:00:00|5420.1|5418.3|5410.3|5408.5|5421.5|5419.7|5409.8|5408|0
1601921100000|2020-10-05 18:05:00|5410.7|5408.9|5416.3|5414.5|5416.6|5414.8|5410.5|5408.7|0
1601921400000|2020-10-05 18:10:00|5416.4|5414.6|5417.1|5415.3|5419.2|5417.4|5413.8|5412|0
1601921700000|2020-10-05 18:15:00|5417|5415.2|5417.2|5415.4|5421.1|5419.3|5416.5|5414.7|0
1601922000000|2020-10-05 18:20:00|5417.3|5415.5|5421.5|5419.7|5422.9|5421.1|5417.3|5415.5|0
1601922300000|2020-10-05 18:25:00|5421.6|5419.8|5414.6|5412.8|5423.2|5421.4|5411.7|5409.9|0
1601922600000|2020-10-05 18:30:00|5414.7|5412.9|5422.2|5420.4|5423.7|5421.9|5414.7|5412.9|0
1601922900000|2020-10-05 18:35:00|5422.1|5420.3|5429.3|5427.5|5429.8|5428|5421.5|5419.7|0
1601923200000|2020-10-05 18:40:00|5429.1|5427.3|5426.7|5424.9|5430.4|5428.6|5426.7|5424.9|0
1601923500000|2020-10-05 18:45:00|5427|5425.2|5426.3|5424.5|5428.5|5426.7|5424.6|5422.8|0
1601923800000|2020-10-05 18:50:00|5426.4|5424.6|5435.6|5433.8|5436.3|5434.5|5426|5424.2|0
1601924100000|2020-10-05 18:55:00|5435.7|5433.9|5447|5445.2|5447.3|5445.5|5434|5432.2|0
1601924400000|2020-10-05 19:00:00|5447.1|5445.3|5445.2|5443.4|5447.6|5445.8|5441.7|5439.9|0
1601924700000|2020-10-05 19:05:00|5445.3|5443.5|5451.4|5449.6|5452.6|5450.8|5444.5|5442.7|0
1601925000000|2020-10-05 19:10:00|5451.6|5449.8|5453.6|5451.8|5455.7|5453.9|5450.8|5449|0
1601925300000|2020-10-05 19:15:00|5454.4|5452.6|5457.9|5456.1|5458.5|5456.7|5451.9|5450.1|0
1601925600000|2020-10-05 19:20:00|5458.1|5456.3|5457.5|5455.7|5460.3|5458.5|5454.4|5452.6|0
1601925900000|2020-10-05 19:25:00|5457.6|5455.8|5461.4|5459.6|5462.7|5460.9|5456|5454.2|0
1601926200000|2020-10-05 19:30:00|5461.5|5459.7|5461.7|5459.9|5465.9|5464.1|5459.1|5457.3|0
1601926500000|2020-10-05 19:35:00|5461.8|5460|5459.6|5457.8|5464.8|5463|5457.8|5456|0
1601926800000|2020-10-05 19:40:00|5459.8|5458|5459.3|5457.5|5462.9|5461.1|5458.7|5456.9|0
1601927100000|2020-10-05 19:45:00|5458.8|5457|5461.3|5459.5|5461.4|5459.6|5455.8|5454|0
1601927400000|2020-10-05 19:50:00|5462.8|5461|5466.3|5464.5|5466.4|5464.6|5460.5|5458.7|0
1601927700000|2020-10-05 19:55:00|5466.2|5464.4|5465|5463.2|5467.6|5465.8|5463.2|5461.4|0
1601928000000|2020-10-05 20:00:00|5465.3|5462.3|5459.1|5456.1|5466.3|5463.3|5457.5|5454.5|0
1601928300000|2020-10-05 20:05:00|5459|5456|5461.4|5458.4|5461.8|5458.8|5457.9|5454.9|0
1601928600000|2020-10-05 20:10:00|5461.6|5458.6|5461.7|5458.7|5463.3|5460.3|5461.2|5458.2|0
1601928900000|2020-10-05 20:15:00|5461.6|5458.6|5458.9|5455.9|5461.9|5458.9|5458.8|5455.8|0
1601929200000|2020-10-05 20:20:00|5458.8|5455.8|5458.3|5455.3|5458.9|5455.9|5457.9|5454.9|0
1601929500000|2020-10-05 20:25:00|5458.4|5455.4|5458.9|5455.9|5459|5456|5457.8|5454.8|0
1601929800000|2020-10-05 20:30:00|5458.8|5455.8|5459.2|5456.2|5459.9|5456.9|5457.7|5454.7|0
1601930100000|2020-10-05 20:35:00|5459.3|5456.3|5458.5|5455.5|5459.3|5456.3|5458.3|5455.3|0
1601930400000|2020-10-05 20:40:00|5458.4|5455.4|5457.6|5454.6|5458.4|5455.4|5456.7|5453.7|0
1601930700000|2020-10-05 20:45:00|5457.7|5454.7|5456.9|5453.9|5458.5|5455.5|5456.9|5453.9|0
1601931000000|2020-10-05 20:50:00|5457|5454|5457.6|5454.6|5457.7|5454.7|5456.9|5453.9|0
1601931300000|2020-10-05 20:55:00|5457.5|5454.5|5457.4|5454.4|5457.9|5454.9|5456.8|5453.8|0
1601931600000|2020-10-05 21:00:00|5457.6|5454.6|5457.6|5454.6|5458.1|5455.1|5457.4|5454.4|0
1601931900000|2020-10-05 21:05:00|5457.7|5454.7|5457.3|5454.3|5458|5455|5457.1|5454.1|0
1601932200000|2020-10-05 21:10:00|5457.6|5454.6|5457.7|5454.7|5457.8|5454.8|5457.2|5454.2|0
1601932500000|2020-10-05 21:15:00|5457.6|5454.6|5456.4|5453.4|5458.2|5455.2|5455.7|5452.7|0
1601932800000|2020-10-05 21:20:00|5456.6|5453.6|5457|5454|5458|5455|5456|5453|0
1601933100000|2020-10-05 21:25:00|5457.1|5454.1|5457|5454|5457.2|5454.2|5456.4|5453.4|0
1601933400000|2020-10-05 21:30:00|5456.9|5453.9|5458.2|5455.2|5458.2|5455.2|5456.9|5453.9|0
1601933700000|2020-10-05 21:35:00|5458.3|5455.3|5457.6|5454.6|5458.3|5455.3|5457.5|5454.5|0
1601934000000|2020-10-05 21:40:00|5457.8|5454.8|5458.4|5455.4|5459.1|5456.1|5457.6|5454.6|0
1601934300000|2020-10-05 21:45:00|5458.5|5455.5|5459.2|5456.2|5459.6|5456.6|5458.5|5455.5|0
1601934600000|2020-10-05 21:50:00|5459.3|5456.3|5458.5|5455.5|5459.5|5456.5|5458.3|5455.3|0
1601934900000|2020-10-05 21:55:00|5458.7|5455.7|5459|5456|5459.1|5456.1|5458.4|5455.4|0
1601935200000|2020-10-05 22:00:00|5458.9|5455.9|5459.9|5456.9|5460.1|5457.1|5458.9|5455.9|0
1601935500000|2020-10-05 22:05:00|5459.8|5456.8|5458.7|5455.7|5460.3|5457.3|5457.9|5454.9|0
1601935800000|2020-10-05 22:10:00|5458.8|5455.8|5459.5|5456.5|5459.5|5456.5|5458.3|5455.3|0
1601936100000|2020-10-05 22:15:00|5461.1|5458.1|5462.7|5459.7|5462.9|5459.9|5461.1|5458.1|0
1601936400000|2020-10-05 22:20:00|5462.8|5459.8|5463.1|5460.1|5463.2|5460.2|5462.7|5459.7|0
1601936700000|2020-10-05 22:25:00|5463.2|5460.2|5463.4|5460.4|5464.6|5461.6|5463|5460|0
1601937000000|2020-10-05 22:30:00|5463.5|5460.5|5463.8|5460.8|5464|5461|5463.5|5460.5|0
1601937300000|2020-10-05 22:35:00|5463.7|5460.7|5463.7|5460.7|5463.9|5460.9|5463.6|5460.6|0
1601937600000|2020-10-05 22:40:00|5463.6|5460.6|5463.8|5460.8|5463.8|5460.8|5463.1|5460.1|0
1601937900000|2020-10-05 22:45:00|5464|5461|5464.8|5461.8|5465|5462|5463.7|5460.7|0
1601938200000|2020-10-05 22:50:00|5464.7|5461.7|5465|5462|5465|5462|5464.3|5461.3|0
1601938500000|2020-10-05 22:55:00|5465.1|5462.1|5463.7|5460.7|5465.2|5462.2|5463.7|5460.7|0
1601938800000|2020-10-05 23:00:00|5464.1|5461.1|5456.1|5453.1|5464.8|5461.8|5456.1|5453.1|0
1601939100000|2020-10-05 23:05:00|5457.2|5454.2|5439.5|5436.5|5459.2|5456.2|5438.1|5435.1|0
1601939400000|2020-10-05 23:10:00|5439.6|5436.6|5445|5442|5446.9|5443.9|5439.1|5436.1|0
1601939700000|2020-10-05 23:15:00|5444.6|5441.6|5443.7|5440.7|5444.6|5441.6|5441.9|5438.9|0
1601940000000|2020-10-05 23:20:00|5443.8|5440.8|5443.5|5440.5|5444.4|5441.4|5442.1|5439.1|0
1601940300000|2020-10-05 23:25:00|5443.4|5440.4|5442.8|5439.8|5443.5|5440.5|5442.2|5439.2|0
1601940600000|2020-10-05 23:30:00|5442.7|5439.7|5442.6|5439.6|5443.3|5440.3|5442.6|5439.6|0
1601940900000|2020-10-05 23:35:00|5441.8|5438.8|5440.9|5437.9|5442.3|5439.3|5440.1|5437.1|0
1601941200000|2020-10-05 23:40:00|5441|5438|5440.2|5437.2|5443.6|5440.6|5440.1|5437.1|0
1601941500000|2020-10-05 23:45:00|5440.3|5437.3|5439.2|5436.2|5441.3|5438.3|5439|5436|0
1601941800000|2020-10-05 23:50:00|5439.3|5436.3|5440.4|5437.4|5440.5|5437.5|5438.8|5435.8|0
1601942100000|2020-10-05 23:55:00|5440.3|5437.3|5441.2|5436.2|5441.4|5438.4|5438.1|5435.1|0
1601942400000|2020-10-06 00:00:00|5441.4|5436.4|5453.2|5448.2|5454.5|5449.5|5439.5|5434.5|0
1601942700000|2020-10-06 00:05:00|5452.9|5447.9|5456.6|5451.6|5456.7|5451.7|5450.9|5445.9|0
1601943000000|2020-10-06 00:10:00|5456.5|5451.5|5452.3|5447.3|5456.5|5451.5|5451|5446|0
1601943300000|2020-10-06 00:15:00|5452.2|5447.2|5450.7|5445.7|5453.7|5448.7|5450.3|5445.3|0
1601943600000|2020-10-06 00:20:00|5450.6|5445.6|5450.3|5445.3|5451.2|5446.2|5449.5|5444.5|0
1601943900000|2020-10-06 00:25:00|5450.4|5445.4|5448.5|5443.5|5450.5|5445.5|5447.6|5442.6|0
1601944200000|2020-10-06 00:30:00|5448.6|5443.6|5446.8|5441.8|5449.2|5444.2|5445.8|5440.8|0
1601944500000|2020-10-06 00:35:00|5446.7|5441.7|5437.5|5432.5|5447.4|5442.4|5435|5430|0
1601944800000|2020-10-06 00:40:00|5437.6|5432.6|5440.7|5435.7|5441|5436|5435.7|5430.7|0
1601945100000|2020-10-06 00:45:00|5440.6|5435.6|5441.3|5436.3|5442.2|5437.2|5439|5434|0
1601945400000|2020-10-06 00:50:00|5441.4|5436.4|5440.8|5435.8|5441.7|5436.7|5440.2|5435.2|0
1601945700000|2020-10-06 00:55:00|5441.1|5436.1|5444.8|5439.8|5445.6|5440.6|5440.2|5435.2|0
1601946000000|2020-10-06 01:00:00|5445|5440|5443.3|5438.3|5445.3|5440.3|5443|5438|0
1601946300000|2020-10-06 01:05:00|5443.4|5438.4|5447.6|5442.6|5450.2|5445.2|5443.4|5438.4|0
1601946600000|2020-10-06 01:10:00|5447.4|5442.4|5447.2|5442.2|5450|5445|5446.6|5441.6|0
1601946900000|2020-10-06 01:15:00|5446.7|5441.7|5440.9|5435.9|5448.2|5443.2|5439|5434|0
1601947200000|2020-10-06 01:20:00|5441.1|5436.1|5442.9|5437.9|5443.9|5438.9|5439.8|5434.8|0
1601947500000|2020-10-06 01:25:00|5442.5|5437.5|5441.5|5436.5|5445.6|5440.6|5440.9|5435.9|0
1601947800000|2020-10-06 01:30:00|5441.6|5436.6|5442.3|5437.3|5443.6|5438.6|5439.9|5434.9|0
1601948100000|2020-10-06 01:35:00|5442|5437|5442.1|5437.1|5443.6|5438.6|5439.2|5434.2|0
1601948400000|2020-10-06 01:40:00|5442.2|5437.2|5443.9|5438.9|5444.7|5439.7|5442.1|5437.1|0
1601948700000|2020-10-06 01:45:00|5443.5|5438.5|5452.5|5447.5|5453.3|5448.3|5443.5|5438.5|0
1601949000000|2020-10-06 01:50:00|5452.6|5447.6|5454|5449|5455.6|5450.6|5451.5|5446.5|0
1601949300000|2020-10-06 01:55:00|5454.2|5449.2|5451.8|5446.8|5454.2|5449.2|5451.4|5446.4|0
1601949600000|2020-10-06 02:00:00|5451.9|5446.9|5454.5|5449.5|5454.7|5449.7|5451.9|5446.9|0
1601949900000|2020-10-06 02:05:00|5454.4|5449.4|5452.9|5447.9|5454.6|5449.6|5452.2|5447.2|0
1601950200000|2020-10-06 02:10:00|5453|5448|5452.8|5447.8|5454|5449|5452.5|5447.5|0
1601950500000|2020-10-06 02:15:00|5452.9|5447.9|5452.2|5447.2|5454.9|5449.9|5451.8|5446.8|0
1601950800000|2020-10-06 02:20:00|5452.3|5447.3|5453.6|5448.6|5454.9|5449.9|5452|5447|0
1601951100000|2020-10-06 02:25:00|5453.5|5448.5|5453.5|5448.5|5453.6|5448.6|5451.8|5446.8|0
1601951400000|2020-10-06 02:30:00|5453.6|5448.6|5450.1|5445.1|5453.7|5448.7|5448.9|5443.9|0
1601951700000|2020-10-06 02:35:00|5450.2|5445.2|5449.6|5444.6|5450.6|5445.6|5449.3|5444.3|0
1601952000000|2020-10-06 02:40:00|5449.7|5444.7|5449.9|5444.9|5450.2|5445.2|5448.7|5443.7|0
1601952300000|2020-10-06 02:45:00|5449.8|5444.8|5450.8|5445.8|5451|5446|5448.7|5443.7|0
1601952600000|2020-10-06 02:50:00|5450.7|5445.7|5448.9|5443.9|5451.2|5446.2|5448.9|5443.9|0
1601952900000|2020-10-06 02:55:00|5448.8|5443.8|5450.2|5445.2|5450.3|5445.3|5445.9|5440.9|0
1601953200000|2020-10-06 03:00:00|5450.3|5445.3|5447.9|5442.9|5450.3|5445.3|5445.8|5440.8|0
1601953500000|2020-10-06 03:05:00|5447.7|5442.7|5447.6|5442.6|5449|5444|5446.2|5441.2|0
1601953800000|2020-10-06 03:10:00|5447.7|5442.7|5448.8|5443.8|5451.2|5446.2|5447.7|5442.7|0
1601954100000|2020-10-06 03:15:00|5448.9|5443.9|5454.6|5449.6|5455.6|5450.6|5448.5|5443.5|0
1601954400000|2020-10-06 03:20:00|5454.7|5449.7|5453.8|5448.8|5455.4|5450.4|5453.6|5448.6|0
1601954700000|2020-10-06 03:25:00|5453.6|5448.6|5453.1|5448.1|5454.2|5449.2|5452.8|5447.8|0
1601955000000|2020-10-06 03:30:00|5453.2|5448.2|5457|5452|5459.1|5454.1|5453.1|5448.1|0
1601955300000|2020-10-06 03:35:00|5456.7|5451.7|5453|5448|5457.1|5452.1|5451.7|5446.7|0
1601955600000|2020-10-06 03:40:00|5453.1|5448.1|5452.5|5447.5|5453.6|5448.6|5451.2|5446.2|0
1601955900000|2020-10-06 03:45:00|5452.7|5447.7|5452.1|5447.1|5453.4|5448.4|5450|5445|0
1601956200000|2020-10-06 03:50:00|5452|5447|5451.4|5446.4|5452.7|5447.7|5450.7|5445.7|0
1601956500000|2020-10-06 03:55:00|5451.5|5446.5|5451.5|5446.5|5452.4|5447.4|5450.6|5445.6|0
1601956800000|2020-10-06 04:00:00|5451.8|5446.8|5451.6|5446.6|5451.9|5446.9|5450.6|5445.6|0
1601957100000|2020-10-06 04:05:00|5451.8|5446.8|5452.5|5447.5|5452.5|5447.5|5450.6|5445.6|0
1601957400000|2020-10-06 04:10:00|5451.8|5446.8|5451.6|5446.6|5452.4|5447.4|5451.5|5446.5|0
1601957700000|2020-10-06 04:15:00|5451.7|5446.7|5451.7|5446.7|5452.1|5447.1|5451.2|5446.2|0
1601958000000|2020-10-06 04:20:00|5451.8|5446.8|5451.8|5446.8|5452.1|5447.1|5448.9|5443.9|0
1601958300000|2020-10-06 04:25:00|5451.9|5446.9|5454.2|5449.2|5454.8|5449.8|5451.8|5446.8|0
1601958600000|2020-10-06 04:30:00|5454.4|5449.4|5455.7|5450.7|5457.3|5452.3|5454.1|5449.1|0
1601958900000|2020-10-06 04:35:00|5455.5|5450.5|5456.2|5451.2|5456.2|5451.2|5454.8|5449.8|0
1601959200000|2020-10-06 04:40:00|5456|5451|5455.6|5450.6|5456.8|5451.8|5455.2|5450.2|0
1601959500000|2020-10-06 04:45:00|5455.7|5450.7|5453.8|5448.8|5455.7|5450.7|5453.1|5448.1|0
1601959800000|2020-10-06 04:50:00|5453.9|5448.9|5452.9|5447.9|5453.9|5448.9|5451.1|5446.1|0
1601960100000|2020-10-06 04:55:00|5452.8|5447.8|5452.4|5447.4|5453.5|5448.5|5452.1|5447.1|0
1601960400000|2020-10-06 05:00:00|5452.5|5447.5|5452.9|5447.9|5453.1|5448.1|5451|5446|0
1601960700000|2020-10-06 05:05:00|5452.8|5447.8|5448.8|5443.8|5453.1|5448.1|5447.2|5442.2|0
1601961000000|2020-10-06 05:10:00|5448.9|5443.9|5448.4|5443.4|5449.6|5444.6|5448.1|5443.1|0
1601961300000|2020-10-06 05:15:00|5448.5|5443.5|5449.1|5444.1|5450|5445|5448.2|5443.2|0
1601961600000|2020-10-06 05:20:00|5448.9|5443.9|5445.6|5440.6|5449.2|5444.2|5444.7|5439.7|0
1601961900000|2020-10-06 05:25:00|5445.7|5440.7|5446.2|5441.2|5446.9|5441.9|5444.6|5439.6|0
1601962200000|2020-10-06 05:30:00|5446.1|5441.1|5446.7|5441.7|5446.9|5441.9|5445.2|5440.2|0
1601962500000|2020-10-06 05:35:00|5446.4|5441.4|5445.9|5440.9|5447.9|5442.9|5445.8|5440.8|0
1601962800000|2020-10-06 05:40:00|5445.7|5440.7|5447.8|5442.8|5448.2|5443.2|5445.4|5440.4|0
1601963100000|2020-10-06 05:45:00|5447.7|5442.7|5448.7|5443.7|5449.4|5444.4|5447.7|5442.7|0
1601963400000|2020-10-06 05:50:00|5448.6|5443.6|5449.4|5444.4|5450.3|5445.3|5448|5443|0
1601963700000|2020-10-06 05:55:00|5449.2|5444.2|5451.2|5446.2|5452.7|5447.7|5449.2|5444.2|0
1601964000000|2020-10-06 06:00:00|5451.5|5446.5|5450.2|5445.2|5451.6|5446.6|5448.3|5443.3|0
1601964300000|2020-10-06 06:05:00|5450.1|5445.1|5449.5|5444.5|5451.6|5446.6|5449.5|5444.5|0
1601964600000|2020-10-06 06:10:00|5449.3|5444.3|5446.7|5441.7|5449.4|5444.4|5445.8|5440.8|0
1601964900000|2020-10-06 06:15:00|5446.8|5441.8|5449.9|5444.9|5450.2|5445.2|5446.8|5441.8|0
1601965200000|2020-10-06 06:20:00|5449.5|5444.5|5453|5448|5454|5449|5449.5|5444.5|0
1601965500000|2020-10-06 06:25:00|5453.2|5448.2|5452.6|5447.6|5453.9|5448.9|5451.3|5446.3|0
1601965800000|2020-10-06 06:30:00|5452.5|5447.5|5452.7|5447.7|5454|5449|5452.3|5447.3|0
1601966100000|2020-10-06 06:35:00|5452.5|5447.5|5450.3|5445.3|5452.7|5447.7|5449.6|5444.6|0
1601966400000|2020-10-06 06:40:00|5450.4|5445.4|5451.2|5446.2|5451.8|5446.8|5450.4|5445.4|0
1601966700000|2020-10-06 06:45:00|5451.5|5446.5|5453|5448|5454.4|5449.4|5451.5|5446.5|0
1601967000000|2020-10-06 06:50:00|5452.9|5447.9|5454.6|5449.6|5454.8|5449.8|5452.4|5447.4|0
1601967300000|2020-10-06 06:55:00|5454.8|5449.8|5455.6|5450.6|5456.2|5451.2|5454.1|5449.1|0
1601967600000|2020-10-06 07:00:00|5455|5450|5457.4|5452.4|5459.2|5454.2|5451.6|5446.6|0
1601967900000|2020-10-06 07:05:00|5457.3|5452.3|5466.7|5461.7|5468.7|5463.7|5456.8|5451.8|0
1601968200000|2020-10-06 07:10:00|5466.8|5461.8|5460.7|5455.7|5467|5462|5458.4|5453.4|0
1601968500000|2020-10-06 07:15:00|5460.6|5455.6|5456.4|5451.4|5460.6|5455.6|5453.3|5448.3|0
1601968800000|2020-10-06 07:20:00|5456.6|5451.6|5458.5|5453.5|5459.3|5454.3|5453.8|5448.8|0
1601969100000|2020-10-06 07:25:00|5458.6|5453.6|5454.2|5449.2|5458.6|5453.6|5453.9|5448.9|0
1601969400000|2020-10-06 07:30:00|5454.1|5449.1|5454.1|5449.1|5455.1|5450.1|5448.4|5443.4|0
1601969700000|2020-10-06 07:35:00|5453.6|5448.6|5452.3|5447.3|5453.9|5448.9|5450.8|5445.8|0
1601970000000|2020-10-06 07:40:00|5452.5|5447.5|5450.9|5445.9|5454.7|5449.7|5450.4|5445.4|0
1601970300000|2020-10-06 07:45:00|5450.8|5445.8|5451.7|5446.7|5452.4|5447.4|5448.5|5443.5|0
1601970600000|2020-10-06 07:50:00|5451.8|5446.8|5447.2|5442.2|5452|5447|5446.7|5441.7|0
1601970900000|2020-10-06 07:55:00|5447.3|5442.3|5449|5444|5449.5|5444.5|5446.7|5441.7|0
1601971200000|2020-10-06 08:00:00|5448.8|5443.8|5445.4|5442.4|5450.4|5447.4|5441.4|5438.4|0
1601971500000|2020-10-06 08:05:00|5445.7|5442.7|5438.8|5435.8|5445.7|5442.7|5438.3|5435.3|0
1601971800000|2020-10-06 08:10:00|5438.1|5435.1|5441.8|5438.8|5442.5|5439.5|5436.1|5433.1|0
1601972100000|2020-10-06 08:15:00|5441.9|5438.9|5444.2|5441.2|5445.6|5442.6|5441.6|5438.6|0
1601972400000|2020-10-06 08:20:00|5444.3|5441.3|5441|5438|5444.3|5441.3|5440.8|5437.8|0
1601972700000|2020-10-06 08:25:00|5440.9|5437.9|5441.8|5438.8|5442.5|5439.5|5439.7|5436.7|0
1601973000000|2020-10-06 08:30:00|5441.3|5438.3|5442.1|5439.1|5442.2|5439.2|5441.2|5438.2|0
1601973300000|2020-10-06 08:35:00|5442.2|5439.2|5443.7|5440.7|5444|5441|5442|5439|0
1601973600000|2020-10-06 08:40:00|5443.6|5440.6|5441|5438|5444.2|5441.2|5440.9|5437.9|0
1601973900000|2020-10-06 08:45:00|5440.8|5437.8|5441.8|5438.8|5441.9|5438.9|5440.8|5437.8|0
1601974200000|2020-10-06 08:50:00|5441.7|5438.7|5444.2|5441.2|5444.2|5441.2|5441.7|5438.7|0
1601974500000|2020-10-06 08:55:00|5444|5441|5443.6|5440.6|5444.2|5441.2|5443.3|5440.3|0
1601974800000|2020-10-06 09:00:00|5443.8|5440.8|5444.9|5441.9|5445.1|5442.1|5443.4|5440.4|0
1601975100000|2020-10-06 09:05:00|5444.8|5441.8|5440.2|5437.2|5444.8|5441.8|5439.6|5436.6|0
1601975400000|2020-10-06 09:10:00|5439.9|5436.9|5437.4|5434.4|5441.3|5438.3|5436.9|5433.9|0
1601975700000|2020-10-06 09:15:00|5437.6|5434.6|5437.9|5434.9|5439.1|5436.1|5437.3|5434.3|0
1601976000000|2020-10-06 09:20:00|5437.8|5434.8|5438|5435|5438|5435|5436.7|5433.7|0
1601976300000|2020-10-06 09:25:00|5438.1|5435.1|5437.1|5434.1|5438.1|5435.1|5437.1|5434.1|0
1601976600000|2020-10-06 09:30:00|5437|5434|5436.6|5433.6|5437.4|5434.4|5436|5433|0
1601976900000|2020-10-06 09:35:00|5436.4|5433.4|5437.6|5434.6|5437.6|5434.6|5436.3|5433.3|0
1601977200000|2020-10-06 09:40:00|5437.2|5434.2|5437.3|5434.3|5437.6|5434.6|5436.9|5433.9|0
1601977500000|2020-10-06 09:45:00|5437.4|5434.4|5437.9|5434.9|5437.9|5434.9|5437.3|5434.3|0
1601977800000|2020-10-06 09:50:00|5437.3|5434.3|5436.3|5433.3|5437.4|5434.4|5435.9|5432.9|0
1601978100000|2020-10-06 09:55:00|5436.9|5433.9|5435.4|5432.4|5436.9|5433.9|5434.8|5431.8|0
1601978400000|2020-10-06 10:00:00|5435.2|5432.2|5433.2|5430.2|5435.2|5432.2|5432.3|5429.3|0
1601978700000|2020-10-06 10:05:00|5432.7|5429.7|5433.5|5430.5|5436.4|5433.4|5432.6|5429.6|0
1601979000000|2020-10-06 10:10:00|5433.2|5430.2|5433.9|5430.9|5434.5|5431.5|5432.1|5429.1|0
1601979300000|2020-10-06 10:15:00|5435|5432|5434.6|5431.6|5435.4|5432.4|5433.8|5430.8|0
1601979600000|2020-10-06 10:20:00|5434.9|5431.9|5435.7|5432.7|5435.9|5432.9|5434.3|5431.3|0
1601979900000|2020-10-06 10:25:00|5435.8|5432.8|5440.1|5437.1|5440.6|5437.6|5435.8|5432.8|0
1601980200000|2020-10-06 10:30:00|5439.9|5436.9|5439.2|5436.2|5440.1|5437.1|5438.2|5435.2|0
1601980500000|2020-10-06 10:35:00|5439.4|5436.4|5439.1|5436.1|5439.9|5436.9|5437|5434|0
1601980800000|2020-10-06 10:40:00|5438.6|5435.6|5436.2|5433.2|5438.7|5435.7|5435.3|5432.3|0
1601981100000|2020-10-06 10:45:00|5436.1|5433.1|5439.1|5436.1|5439.2|5436.2|5435.3|5432.3|0
1601981400000|2020-10-06 10:50:00|5439.6|5436.6|5439.1|5436.1|5440|5437|5438.9|5435.9|0
1601981700000|2020-10-06 10:55:00|5439|5436|5441|5438|5442.1|5439.1|5436.2|5433.2|0
1601982000000|2020-10-06 11:00:00|5442.2|5439.2|5446.8|5443.8|5447|5444|5440.4|5437.4|0
1601982300000|2020-10-06 11:05:00|5446.9|5443.9|5446.7|5443.7|5448.3|5445.3|5444.8|5441.8|0
1601982600000|2020-10-06 11:10:00|5446.6|5443.6|5447.1|5444.1|5447.1|5444.1|5444.5|5441.5|0
1601982900000|2020-10-06 11:15:00|5444.8|5441.8|5450.3|5447.3|5451.6|5448.6|5444.8|5441.8|0
1601983200000|2020-10-06 11:20:00|5450.4|5447.4|5452.6|5449.6|5452.6|5449.6|5450.4|5447.4|0
1601983500000|2020-10-06 11:25:00|5452.7|5449.7|5460.7|5457.7|5461.2|5458.2|5452.6|5449.6|0
1601983800000|2020-10-06 11:30:00|5460.8|5457.8|5459.7|5456.7|5461|5458|5458.7|5455.7|0
1601984100000|2020-10-06 11:35:00|5459.6|5456.6|5462.7|5459.7|5462.7|5459.7|5459.6|5456.6|0
1601984400000|2020-10-06 11:40:00|5462.9|5459.9|5461|5458|5463.1|5460.1|5460.1|5457.1|0
1601984700000|2020-10-06 11:45:00|5461.1|5458.1|5460|5457|5461.5|5458.5|5459.6|5456.6|0
1601985000000|2020-10-06 11:50:00|5458.9|5455.9|5456.3|5453.3|5459.5|5456.5|5455.2|5452.2|0
1601985300000|2020-10-06 11:55:00|5456.4|5453.4|5457.7|5454.7|5458.3|5455.3|5456.4|5453.4|0
1601985600000|2020-10-06 12:00:00|5458|5455|5453.9|5450.9|5458|5455|5452.9|5449.9|0
1601985900000|2020-10-06 12:05:00|5453.8|5450.8|5455.9|5452.9|5456.3|5453.3|5453.8|5450.8|0
1601986200000|2020-10-06 12:10:00|5456|5453|5460.4|5457.4|5461|5458|5455.6|5452.6|0
1601986500000|2020-10-06 12:15:00|5460.1|5457.1|5462.5|5459.5|5462.6|5459.6|5459.8|5456.8|0
1601986800000|2020-10-06 12:20:00|5462.4|5459.4|5462.9|5459.9|5463.1|5460.1|5462.1|5459.1|0
1601987100000|2020-10-06 12:25:00|5463.1|5460.1|5461.6|5458.6|5463.1|5460.1|5460.1|5457.1|0
1601987400000|2020-10-06 12:30:00|5461.7|5458.7|5464.3|5461.3|5465.6|5462.6|5461.4|5458.4|0
1601987700000|2020-10-06 12:35:00|5464.4|5461.4|5458.5|5455.5|5464.8|5461.8|5458.3|5455.3|0
1601988000000|2020-10-06 12:40:00|5458.2|5455.2|5457.4|5454.4|5459.2|5456.2|5457.4|5454.4|0
1601988300000|2020-10-06 12:45:00|5457.3|5454.3|5458.9|5455.9|5459.5|5456.5|5455.5|5452.5|0
1601988600000|2020-10-06 12:50:00|5458.8|5455.8|5457.5|5454.5|5459.4|5456.4|5457.1|5454.1|0
1601988900000|2020-10-06 12:55:00|5457.4|5454.4|5458.4|5455.4|5458.7|5455.7|5457|5454|0
1601989200000|2020-10-06 13:00:00|5458.8|5455.8|5460.2|5457.2|5460.5|5457.5|5458.7|5455.7|0
1601989500000|2020-10-06 13:05:00|5460.3|5457.3|5462.4|5459.4|5462.9|5459.9|5460.3|5457.3|0
1601989800000|2020-10-06 13:10:00|5462.5|5459.5|5459.4|5456.4|5462.9|5459.9|5459.1|5456.1|0
1601990100000|2020-10-06 13:15:00|5459.3|5456.3|5459.8|5456.8|5460.7|5457.7|5459.2|5456.2|0
1601990400000|2020-10-06 13:20:00|5459.7|5456.7|5459.9|5456.9|5460.4|5457.4|5456.6|5453.6|0
1601990700000|2020-10-06 13:25:00|5459.7|5456.7|5450.8|5447.8|5461.6|5458.6|5450.8|5447.8|0
1601991000000|2020-10-06 13:30:00|5449.5|5446.5|5462.7|5460.9|5469.4|5467.6|5449.5|5446.5|0
1601991300000|2020-10-06 13:35:00|5463.7|5461.9|5459.4|5457.6|5470.9|5469.1|5453.6|5451.8|0
1601991600000|2020-10-06 13:40:00|5459.1|5457.3|5457|5455.2|5463.4|5461.6|5447.2|5445.4|0
1601991900000|2020-10-06 13:45:00|5457.6|5455.8|5454.1|5452.3|5459.6|5457.8|5442.4|5440.6|0
1601992200000|2020-10-06 13:50:00|5453.9|5452.1|5449.4|5447.6|5459.5|5457.7|5446|5444.2|0
1601992500000|2020-10-06 13:55:00|5449.8|5448|5463.9|5462.1|5464.4|5462.6|5449.5|5447.7|0
1601992800000|2020-10-06 14:00:00|5464|5462.2|5482.1|5480.3|5486.1|5484.3|5462.4|5460.6|0
1601993100000|2020-10-06 14:05:00|5482.3|5480.5|5482.1|5480.3|5482.6|5480.8|5470.8|5469|0
1601993400000|2020-10-06 14:10:00|5481.9|5480.1|5484.5|5482.7|5486|5484.2|5476.3|5474.5|0
1601993700000|2020-10-06 14:15:00|5484.7|5482.9|5487.3|5485.5|5487.3|5485.5|5479.7|5477.9|0
1601994000000|2020-10-06 14:20:00|5487.6|5485.8|5467.9|5466.1|5488.3|5486.5|5467|5465.2|0
1601994300000|2020-10-06 14:25:00|5468.2|5466.4|5469.2|5467.4|5473.7|5471.9|5465.3|5463.5|0
1601994600000|2020-10-06 14:30:00|5469.5|5467.7|5469|5467.2|5472.8|5471|5464.5|5462.7|0
1601994900000|2020-10-06 14:35:00|5469.1|5467.3|5472.8|5471|5473.6|5471.8|5466.9|5465.1|0
1601995200000|2020-10-06 14:40:00|5472.9|5471.1|5460|5458.2|5482.9|5481.1|5456.9|5455.1|0
1601995500000|2020-10-06 14:45:00|5459.6|5457.8|5469.3|5467.5|5470.6|5468.8|5458.4|5456.6|0
1601995800000|2020-10-06 14:50:00|5470|5468.2|5468.3|5466.5|5478|5476.2|5468.3|5466.5|0
1601996100000|2020-10-06 14:55:00|5467.1|5465.3|5469.2|5467.4|5470.8|5469|5464.2|5462.4|0
1601996400000|2020-10-06 15:00:00|5469|5467.2|5466.9|5465.1|5476.4|5474.6|5465.8|5464|0
1601996700000|2020-10-06 15:05:00|5467|5465.2|5452.8|5451|5468.2|5466.4|5452.4|5450.6|0
1601997000000|2020-10-06 15:10:00|5452.9|5451.1|5450.7|5448.9|5455|5453.2|5444|5442.2|0
1601997300000|2020-10-06 15:15:00|5450.9|5449.1|5437.7|5435.9|5451|5449.2|5437.7|5435.9|0
1601997600000|2020-10-06 15:20:00|5436.5|5434.7|5423.9|5422.1|5442.1|5440.3|5423.2|5421.4|0
1601997900000|2020-10-06 15:25:00|5423.2|5421.4|5429.7|5427.9|5430.2|5428.4|5418.2|5416.4|0
1601998200000|2020-10-06 15:30:00|5429.2|5427.4|5430.7|5428.9|5430.7|5428.9|5422.8|5421|0
1601998500000|2020-10-06 15:35:00|5430.5|5428.7|5435.2|5433.4|5436.3|5434.5|5428.7|5426.9|0
1601998800000|2020-10-06 15:40:00|5435.3|5433.5|5440.5|5438.7|5442|5440.2|5434.6|5432.8|0
1601999100000|2020-10-06 15:45:00|5440.6|5438.8|5419.9|5418.1|5440.6|5438.8|5419.9|5418.1|0
1601999400000|2020-10-06 15:50:00|5418.8|5417|5416.2|5414.4|5418.8|5417|5409.4|5407.6|0
1601999700000|2020-10-06 15:55:00|5416.1|5414.3|5420.9|5419.1|5423.9|5422.1|5414|5412.2|0
1602000000000|2020-10-06 16:00:00|5420.5|5418.7|5430.6|5428.8|5432.6|5430.8|5420|5418.2|0
1602000300000|2020-10-06 16:05:00|5430.4|5428.6|5438.6|5436.8|5439.2|5437.4|5426.1|5424.3|0
1602000600000|2020-10-06 16:10:00|5438.4|5436.6|5439.3|5437.5|5439.8|5438|5434.1|5432.3|0
1602000900000|2020-10-06 16:15:00|5439.4|5437.6|5441.7|5439.9|5443.8|5442|5437.2|5435.4|0
1602001200000|2020-10-06 16:20:00|5442|5440.2|5447.5|5445.7|5448.2|5446.4|5438.6|5436.8|0
1602001500000|2020-10-06 16:25:00|5447.4|5445.6|5447.5|5445.7|5448.9|5447.1|5443.8|5442|0
1602001800000|2020-10-06 16:30:00|5447.6|5445.8|5441|5439.2|5449.2|5447.4|5440.4|5438.6|0
1602002100000|2020-10-06 16:35:00|5440.9|5439.1|5447.5|5445.7|5448.7|5446.9|5440.3|5438.5|0
1602002400000|2020-10-06 16:40:00|5447.4|5445.6|5446.8|5445|5452.1|5450.3|5444|5442.2|0
1602002700000|2020-10-06 16:45:00|5446.9|5445.1|5452.6|5450.8|5453|5451.2|5445.1|5443.3|0
1602003000000|2020-10-06 16:50:00|5453|5451.2|5453.3|5451.5|5453.9|5452.1|5449.8|5448|0
1602003300000|2020-10-06 16:55:00|5453.4|5451.6|5449.2|5447.4|5454.2|5452.4|5446.6|5444.8|0
1602003600000|2020-10-06 17:00:00|5449.4|5447.6|5451.2|5449.4|5453.4|5451.6|5449.2|5447.4|0
1602003900000|2020-10-06 17:05:00|5451.3|5449.5|5462.6|5460.8|5462.8|5461|5451.3|5449.5|0
1602004200000|2020-10-06 17:10:00|5462.7|5460.9|5452.4|5450.6|5462.9|5461.1|5452.4|5450.6|0
1602004500000|2020-10-06 17:15:00|5452.5|5450.7|5452.6|5450.8|5456.3|5454.5|5451.5|5449.7|0
1602004800000|2020-10-06 17:20:00|5452.2|5450.4|5448.9|5447.1|5454.5|5452.7|5446.4|5444.6|0
1602005100000|2020-10-06 17:25:00|5449.3|5447.5|5452.8|5451|5453.7|5451.9|5449|5447.2|0
1602005400000|2020-10-06 17:30:00|5452.7|5450.9|5452.5|5450.7|5455.1|5453.3|5450.2|5448.4|0
1602005700000|2020-10-06 17:35:00|5452.8|5451|5456|5454.2|5456.5|5454.7|5449|5447.2|0
1602006000000|2020-10-06 17:40:00|5456.2|5454.4|5458.1|5456.3|5464.3|5462.5|5456.2|5454.4|0
1602006300000|2020-10-06 17:45:00|5458|5456.2|5455.6|5453.8|5458.7|5456.9|5452.7|5450.9|0
1602006600000|2020-10-06 17:50:00|5455.9|5454.1|5457.9|5456.1|5459.7|5457.9|5453.1|5451.3|0
1602006900000|2020-10-06 17:55:00|5458.1|5456.3|5459.7|5457.9|5459.9|5458.1|5455.1|5453.3|0
1602007200000|2020-10-06 18:00:00|5460.1|5458.3|5462.3|5460.5|5463.6|5461.8|5458.7|5456.9|0
1602007500000|2020-10-06 18:05:00|5462.2|5460.4|5462.1|5460.3|5468.8|5467|5461.7|5459.9|0
1602007800000|2020-10-06 18:10:00|5462.2|5460.4|5466.1|5464.3|5466.7|5464.9|5460.5|5458.7|0
1602008100000|2020-10-06 18:15:00|5466|5464.2|5465|5463.2|5467.2|5465.4|5463.8|5462|0
1602008400000|2020-10-06 18:20:00|5465.2|5463.4|5468.9|5467.1|5469|5467.2|5464.2|5462.4|0
1602008700000|2020-10-06 18:25:00|5468.8|5467|5467.8|5466|5472.4|5470.6|5466.6|5464.8|0
1602009000000|2020-10-06 18:30:00|5468|5466.2|5474.6|5472.8|5476.5|5474.7|5468|5466.2|0
1602009300000|2020-10-06 18:35:00|5474.8|5473|5474.9|5473.1|5476.1|5474.3|5472.7|5470.9|0
1602009600000|2020-10-06 18:40:00|5475|5473.2|5481.2|5479.4|5481.8|5480|5470.9|5469.1|0
1602009900000|2020-10-06 18:45:00|5481.3|5479.5|5453.9|5452.1|5485.5|5483.7|5451.6|5449.8|0
1602010200000|2020-10-06 18:50:00|5453.4|5451.6|5401.6|5399.8|5453.5|5451.7|5400.9|5399.1|0
1602010500000|2020-10-06 18:55:00|5401.7|5399.9|5406.4|5404.6|5416.7|5414.9|5377|5375.2|0
1602010800000|2020-10-06 19:00:00|5406.7|5404.9|5386.7|5384.9|5406.7|5404.9|5383.5|5381.7|0
1602011100000|2020-10-06 19:05:00|5385.6|5383.8|5369.9|5368.1|5387.1|5385.3|5342.3|5340.5|0
1602011400000|2020-10-06 19:10:00|5369.8|5368|5392.3|5390.5|5396.2|5394.4|5361.5|5359.7|0
1602011700000|2020-10-06 19:15:00|5390.9|5389.1|5382.2|5380.4|5403.4|5401.6|5380.8|5379|0
1602012000000|2020-10-06 19:20:00|5382.3|5380.5|5377.6|5375.8|5387|5385.2|5373.6|5371.8|0
1602012300000|2020-10-06 19:25:00|5377.7|5375.9|5400.5|5398.7|5401.6|5399.8|5376.3|5374.5|0
1602012600000|2020-10-06 19:30:00|5400.6|5398.8|5409|5407.2|5410.3|5408.5|5394.1|5392.3|0
1602012900000|2020-10-06 19:35:00|5407.5|5405.7|5392.5|5390.7|5409.1|5407.3|5391.1|5389.3|0
1602013200000|2020-10-06 19:40:00|5391.6|5389.8|5378.5|5376.7|5395|5393.2|5378.2|5376.4|0
1602013500000|2020-10-06 19:45:00|5378.4|5376.6|5368.7|5366.9|5380.7|5378.9|5361.7|5359.9|0
1602013800000|2020-10-06 19:50:00|5367|5365.2|5370.3|5368.5|5370.6|5368.8|5358.3|5356.5|0
1602014100000|2020-10-06 19:55:00|5370.5|5368.7|5368.9|5367.1|5379.5|5377.7|5367.7|5365.9|0
1602014400000|2020-10-06 20:00:00|5369.5|5366.5|5365|5362|5375.4|5372.4|5363.6|5360.6|0
1602014700000|2020-10-06 20:05:00|5364.6|5361.6|5358|5355|5366.7|5363.7|5358|5355|0
1602015000000|2020-10-06 20:10:00|5357.9|5354.9|5363.6|5360.6|5366.9|5363.9|5357.9|5354.9|0
1602015300000|2020-10-06 20:15:00|5363.3|5360.3|5357.2|5354.2|5363.5|5360.5|5357|5354|0
1602015600000|2020-10-06 20:20:00|5356.8|5353.8|5352.9|5349.9|5356.8|5353.8|5352.8|5349.8|0
1602015900000|2020-10-06 20:25:00|5352.8|5349.8|5354.2|5351.2|5356.5|5353.5|5352.7|5349.7|0
1602016200000|2020-10-06 20:30:00|5354.1|5351.1|5349.1|5346.1|5354.5|5351.5|5349.1|5346.1|0
1602016500000|2020-10-06 20:35:00|5349|5346|5348.4|5345.4|5351.8|5348.8|5346.8|5343.8|0
1602016800000|2020-10-06 20:40:00|5348.3|5345.3|5346.7|5343.7|5348.4|5345.4|5345.9|5342.9|0
1602017100000|2020-10-06 20:45:00|5346.8|5343.8|5341|5338|5346.8|5343.8|5341|5338|0
1602017400000|2020-10-06 20:50:00|5340.9|5337.9|5337.7|5334.7|5343.2|5340.2|5336.8|5333.8|0
1602017700000|2020-10-06 20:55:00|5337.8|5334.8|5335.1|5332.1|5338.3|5335.3|5332.3|5329.3|0
1602018000000|2020-10-06 21:00:00|5335.4|5332.4|5340.1|5337.1|5340.1|5337.1|5334.7|5331.7|0
1602018300000|2020-10-06 21:05:00|5339.6|5336.6|5341.1|5338.1|5341.1|5338.1|5339.6|5336.6|0
1602018600000|2020-10-06 21:10:00|5341.2|5338.2|5341.9|5338.9|5341.9|5338.9|5340.8|5337.8|0
1602018900000|2020-10-06 21:15:00|5342|5339|5343.4|5340.4|5343.4|5340.4|5340.9|5337.9|0
1602019200000|2020-10-06 21:20:00|5343.5|5340.5|5344|5341|5345.1|5342.1|5343|5340|0
1602019500000|2020-10-06 21:25:00|5343.9|5340.9|5343.5|5340.5|5344.2|5341.2|5342.3|5339.3|0
1602019800000|2020-10-06 21:30:00|5343.6|5340.6|5343.6|5340.6|5344|5341|5343.3|5340.3|0
1602020100000|2020-10-06 21:35:00|5343.7|5340.7|5342.2|5339.2|5343.7|5340.7|5341.9|5338.9|0
1602020400000|2020-10-06 21:40:00|5342.3|5339.3|5343.8|5340.8|5343.9|5340.9|5342.1|5339.1|0
1602020700000|2020-10-06 21:45:00|5343.9|5340.9|5344.4|5341.4|5345.1|5342.1|5343.9|5340.9|0
1602021000000|2020-10-06 21:50:00|5344.3|5341.3|5346.1|5343.1|5346.1|5343.1|5344.3|5341.3|0
1602021300000|2020-10-06 21:55:00|5346|5343|5346.2|5343.2|5346.3|5343.3|5345.2|5342.2|0
1602021600000|2020-10-06 22:00:00|5346.1|5343.1|5344.1|5341.1|5346.1|5343.1|5342.1|5339.1|0
1602021900000|2020-10-06 22:05:00|5344.2|5341.2|5346.4|5343.4|5346.5|5343.5|5344.2|5341.2|0
1602022200000|2020-10-06 22:10:00|5345.9|5342.9|5348.2|5345.2|5348.2|5345.2|5345.9|5342.9|0
1602022500000|2020-10-06 22:15:00|5348.3|5345.3|5349.3|5346.3|5349.3|5346.3|5348.3|5345.3|0
1602022800000|2020-10-06 22:20:00|5349.4|5346.4|5350.6|5347.6|5350.7|5347.7|5349.3|5346.3|0
1602023100000|2020-10-06 22:25:00|5350.5|5347.5|5350.8|5347.8|5351.3|5348.3|5350.5|5347.5|0
1602023400000|2020-10-06 22:30:00|5350.9|5347.9|5353.9|5350.9|5354|5351|5350.4|5347.4|0
1602023700000|2020-10-06 22:35:00|5354|5351|5356|5353|5356.5|5353.5|5354|5351|0
1602024000000|2020-10-06 22:40:00|5356.1|5353.1|5358.1|5355.1|5358.2|5355.2|5356|5353|0
1602024300000|2020-10-06 22:45:00|5358|5355|5352.1|5349.1|5358|5355|5352|5349|0
1602024600000|2020-10-06 22:50:00|5352.2|5349.2|5347.7|5344.7|5352.6|5349.6|5347.7|5344.7|0
1602024900000|2020-10-06 22:55:00|5347.5|5344.5|5349.5|5346.5|5349.5|5346.5|5347.1|5344.1|0
1602025200000|2020-10-06 23:00:00|5349.3|5346.3|5351.2|5348.2|5351.4|5348.4|5348.4|5345.4|0
1602025500000|2020-10-06 23:05:00|5351.3|5348.3|5352|5349|5352.4|5349.4|5350.9|5347.9|0
1602025800000|2020-10-06 23:10:00|5351.9|5348.9|5351.4|5348.4|5352|5349|5350.8|5347.8|0
1602026100000|2020-10-06 23:15:00|5351.3|5348.3|5352.5|5349.5|5352.7|5349.7|5350.8|5347.8|0
1602026400000|2020-10-06 23:20:00|5352.4|5349.4|5353.6|5350.6|5353.6|5350.6|5352.1|5349.1|0
1602026700000|2020-10-06 23:25:00|5353.5|5350.5|5353.1|5350.1|5353.6|5350.6|5351.6|5348.6|0
1602027000000|2020-10-06 23:30:00|5353|5350|5352.5|5349.5|5353|5350|5352.3|5349.3|0
1602027300000|2020-10-06 23:35:00|5352.6|5349.6|5352.5|5349.5|5353.9|5350.9|5352.2|5349.2|0
1602027600000|2020-10-06 23:40:00|5352.6|5349.6|5354.1|5351.1|5354.1|5351.1|5351.9|5348.9|0
1602027900000|2020-10-06 23:45:00|5354|5351|5355.5|5352.5|5356.7|5353.7|5353.7|5350.7|0
1602028200000|2020-10-06 23:50:00|5356.1|5353.1|5359.7|5356.7|5360.2|5357.2|5355.2|5352.2|0
1602028500000|2020-10-06 23:55:00|5359.6|5356.6|5361.5|5356.5|5362.2|5359.2|5358.7|5355.7|0
1602028800000|2020-10-07 00:00:00|5361.6|5356.6|5362.4|5357.4|5364.1|5359.1|5358.2|5353.2|0
1602029100000|2020-10-07 00:05:00|5361.9|5356.9|5364.8|5359.8|5364.8|5359.8|5360.1|5355.1|0
1602029400000|2020-10-07 00:10:00|5364.5|5359.5|5365.6|5360.6|5367.8|5362.8|5363|5358|0
1602029700000|2020-10-07 00:15:00|5365.5|5360.5|5367.8|5362.8|5368.3|5363.3|5363.9|5358.9|0
1602030000000|2020-10-07 00:20:00|5368|5363|5366.3|5361.3|5368.1|5363.1|5365.3|5360.3|0
1602030300000|2020-10-07 00:25:00|5366.4|5361.4|5365.8|5360.8|5367.2|5362.2|5363.3|5358.3|0
1602030600000|2020-10-07 00:30:00|5365.7|5360.7|5363.7|5358.7|5366.1|5361.1|5362.5|5357.5|0
1602030900000|2020-10-07 00:35:00|5363.6|5358.6|5361.6|5356.6|5363.6|5358.6|5359.8|5354.8|0
1602031200000|2020-10-07 00:40:00|5361.8|5356.8|5364.3|5359.3|5365.6|5360.6|5361.7|5356.7|0
1602031500000|2020-10-07 00:45:00|5364.2|5359.2|5362.2|5357.2|5364.6|5359.6|5360.8|5355.8|0
1602031800000|2020-10-07 00:50:00|5362.3|5357.3|5362.6|5357.6|5364.6|5359.6|5361.5|5356.5|0
1602032100000|2020-10-07 00:55:00|5362.4|5357.4|5363.8|5358.8|5365.5|5360.5|5362.2|5357.2|0
1602032400000|2020-10-07 01:00:00|5363.6|5358.6|5358.8|5353.8|5363.6|5358.6|5355.6|5350.6|0
1602032700000|2020-10-07 01:05:00|5358.9|5353.9|5358.9|5353.9|5361.1|5356.1|5358.9|5353.9|0
1602033000000|2020-10-07 01:10:00|5359|5354|5360.1|5355.1|5362.4|5357.4|5358.9|5353.9|0
1602033300000|2020-10-07 01:15:00|5360.2|5355.2|5366.2|5361.2|5366.9|5361.9|5360.2|5355.2|0
1602033600000|2020-10-07 01:20:00|5366.6|5361.6|5364.4|5359.4|5366.9|5361.9|5363.7|5358.7|0
1602033900000|2020-10-07 01:25:00|5364.5|5359.5|5361.1|5356.1|5365.1|5360.1|5359.9|5354.9|0
1602034200000|2020-10-07 01:30:00|5361.2|5356.2|5359.3|5354.3|5361.2|5356.2|5356.6|5351.6|0
1602034500000|2020-10-07 01:35:00|5359.2|5354.2|5359.5|5354.5|5361.6|5356.6|5357.9|5352.9|0
1602034800000|2020-10-07 01:40:00|5359.6|5354.6|5359.6|5354.6|5361.1|5356.1|5358.2|5353.2|0
1602035100000|2020-10-07 01:45:00|5359.5|5354.5|5362.6|5357.6|5363.1|5358.1|5359.5|5354.5|0
1602035400000|2020-10-07 01:50:00|5362.7|5357.7|5363.8|5358.8|5364|5359|5361.4|5356.4|0
1602035700000|2020-10-07 01:55:00|5364.1|5359.1|5372.3|5367.3|5375|5370|5364.1|5359.1|0
1602036000000|2020-10-07 02:00:00|5372.1|5367.1|5378|5373|5379.8|5374.8|5372.1|5367.1|0
1602036300000|2020-10-07 02:05:00|5378.1|5373.1|5375.8|5370.8|5378.3|5373.3|5375.1|5370.1|0
1602036600000|2020-10-07 02:10:00|5375.9|5370.9|5373.7|5368.7|5376.3|5371.3|5373.3|5368.3|0
1602036900000|2020-10-07 02:15:00|5373.8|5368.8|5378.5|5373.5|5382|5377|5373.2|5368.2|0
1602037200000|2020-10-07 02:20:00|5378.6|5373.6|5370.3|5365.3|5378.6|5373.6|5369.1|5364.1|0
1602037500000|2020-10-07 02:25:00|5369.9|5364.9|5370.7|5365.7|5372.5|5367.5|5368.6|5363.6|0
1602037800000|2020-10-07 02:30:00|5370.3|5365.3|5367.6|5362.6|5372|5367|5366.3|5361.3|0
1602038100000|2020-10-07 02:35:00|5367.7|5362.7|5370.4|5365.4|5371.1|5366.1|5366.7|5361.7|0
1602038400000|2020-10-07 02:40:00|5370.5|5365.5|5363.8|5358.8|5370.8|5365.8|5361.9|5356.9|0
1602038700000|2020-10-07 02:45:00|5363.7|5358.7|5369.2|5364.2|5369.5|5364.5|5362.7|5357.7|0
1602039000000|2020-10-07 02:50:00|5369.4|5364.4|5369.4|5364.4|5371.5|5366.5|5368.4|5363.4|0
1602039300000|2020-10-07 02:55:00|5369.3|5364.3|5368.7|5363.7|5372.6|5367.6|5368.6|5363.6|0
1602039600000|2020-10-07 03:00:00|5369|5364|5372.5|5367.5|5374.6|5369.6|5369|5364|0
1602039900000|2020-10-07 03:05:00|5372.4|5367.4|5373.4|5368.4|5374.5|5369.5|5372.1|5367.1|0
1602040200000|2020-10-07 03:10:00|5373.6|5368.6|5372.9|5367.9|5374.6|5369.6|5371.7|5366.7|0
1602040500000|2020-10-07 03:15:00|5373|5368|5371.2|5366.2|5374|5369|5369.1|5364.1|0
1602040800000|2020-10-07 03:20:00|5371.3|5366.3|5370|5365|5372.4|5367.4|5365.7|5360.7|0
1602041100000|2020-10-07 03:25:00|5369.9|5364.9|5373.5|5368.5|5374.6|5369.6|5369.7|5364.7|0
1602041400000|2020-10-07 03:30:00|5373.6|5368.6|5373.8|5368.8|5375.1|5370.1|5373|5368|0
1602041700000|2020-10-07 03:35:00|5373.7|5368.7|5371.9|5366.9|5373.7|5368.7|5371.2|5366.2|0
1602042000000|2020-10-07 03:40:00|5372|5367|5374.6|5369.6|5374.9|5369.9|5372|5367|0
1602042300000|2020-10-07 03:45:00|5374.7|5369.7|5378|5373|5379.7|5374.7|5372.5|5367.5|0
1602042600000|2020-10-07 03:50:00|5378.1|5373.1|5376.6|5371.6|5378.8|5373.8|5375.6|5370.6|0
1602042900000|2020-10-07 03:55:00|5376.7|5371.7|5375.6|5370.6|5376.9|5371.9|5375.2|5370.2|0
1602043200000|2020-10-07 04:00:00|5375.5|5370.5|5376.1|5371.1|5377.6|5372.6|5375.5|5370.5|0
1602043500000|2020-10-07 04:05:00|5376|5371|5375.6|5370.6|5377|5372|5375.4|5370.4|0
1602043800000|2020-10-07 04:10:00|5375.5|5370.5|5376.3|5371.3|5376.5|5371.5|5374.9|5369.9|0
1602044100000|2020-10-07 04:15:00|5375.5|5370.5|5377.5|5372.5|5379|5374|5375.4|5370.4|0
1602044400000|2020-10-07 04:20:00|5377.2|5372.2|5378.5|5373.5|5378.9|5373.9|5377.1|5372.1|0
1602044700000|2020-10-07 04:25:00|5378.6|5373.6|5377.3|5372.3|5378.8|5373.8|5376.1|5371.1|0
1602045000000|2020-10-07 04:30:00|5377.2|5372.2|5373.7|5368.7|5377.3|5372.3|5372.5|5367.5|0
1602045300000|2020-10-07 04:35:00|5373.6|5368.6|5374.5|5369.5|5376.4|5371.4|5373.5|5368.5|0
1602045600000|2020-10-07 04:40:00|5374.6|5369.6|5376.2|5371.2|5377.3|5372.3|5374.6|5369.6|0
1602045900000|2020-10-07 04:45:00|5376.1|5371.1|5376.1|5371.1|5377.7|5372.7|5375.9|5370.9|0
1602046200000|2020-10-07 04:50:00|5375.4|5370.4|5376.5|5371.5|5377.2|5372.2|5375.4|5370.4|0
1602046500000|2020-10-07 04:55:00|5376.3|5371.3|5376.7|5371.7|5377.3|5372.3|5375.8|5370.8|0
1602046800000|2020-10-07 05:00:00|5376.6|5371.6|5375.6|5370.6|5377.3|5372.3|5374.5|5369.5|0
1602047100000|2020-10-07 05:05:00|5375.7|5370.7|5377.6|5372.6|5378.7|5373.7|5375.6|5370.6|0
1602047400000|2020-10-07 05:10:00|5377.5|5372.5|5378.5|5373.5|5378.7|5373.7|5376.7|5371.7|0
1602047700000|2020-10-07 05:15:00|5378.6|5373.6|5378.5|5373.5|5379.7|5374.7|5376.6|5371.6|0
1602048000000|2020-10-07 05:20:00|5378.4|5373.4|5374.5|5369.5|5378.4|5373.4|5374.3|5369.3|0
1602048300000|2020-10-07 05:25:00|5374.7|5369.7|5378.2|5373.2|5378.3|5373.3|5373|5368|0
1602048600000|2020-10-07 05:30:00|5378.1|5373.1|5378.7|5373.7|5379.2|5374.2|5375.7|5370.7|0
1602048900000|2020-10-07 05:35:00|5379|5374|5387.5|5382.5|5387.6|5382.6|5378.2|5373.2|0
1602049200000|2020-10-07 05:40:00|5387.4|5382.4|5393.8|5388.8|5396.8|5391.8|5387.3|5382.3|0
1602049500000|2020-10-07 05:45:00|5394|5389|5391.6|5386.6|5394.7|5389.7|5390.1|5385.1|0
1602049800000|2020-10-07 05:50:00|5391.5|5386.5|5390.3|5385.3|5392.4|5387.4|5389.8|5384.8|0
1602050100000|2020-10-07 05:55:00|5390.6|5385.6|5389.9|5384.9|5390.6|5385.6|5387|5382|0
1602050400000|2020-10-07 06:00:00|5390.3|5385.3|5390|5385|5391.7|5386.7|5388|5383|0
1602050700000|2020-10-07 06:05:00|5390.4|5385.4|5389.2|5384.2|5393.5|5388.5|5388.5|5383.5|0
1602051000000|2020-10-07 06:10:00|5389|5384|5390.5|5385.5|5391.9|5386.9|5388.6|5383.6|0
1602051300000|2020-10-07 06:15:00|5390.4|5385.4|5393.2|5388.2|5395.6|5390.6|5389.2|5384.2|0
1602051600000|2020-10-07 06:20:00|5393.1|5388.1|5390.6|5385.6|5393.9|5388.9|5389.5|5384.5|0
1602051900000|2020-10-07 06:25:00|5390.4|5385.4|5390.7|5385.7|5392.6|5387.6|5387.8|5382.8|0
1602052200000|2020-10-07 06:30:00|5390.6|5385.6|5392.7|5387.7|5393|5388|5390.6|5385.6|0
1602052500000|2020-10-07 06:35:00|5392.6|5387.6|5394.6|5389.6|5394.6|5389.6|5390.3|5385.3|0
1602052800000|2020-10-07 06:40:00|5394.4|5389.4|5392.3|5387.3|5396.2|5391.2|5392|5387|0
1602053100000|2020-10-07 06:45:00|5392|5387|5391.2|5386.2|5393.6|5388.6|5389.6|5384.6|0
1602053400000|2020-10-07 06:50:00|5391.1|5386.1|5392.2|5387.2|5393.6|5388.6|5391.1|5386.1|0
1602053700000|2020-10-07 06:55:00|5391.9|5386.9|5394.9|5389.9|5395|5390|5391.4|5386.4|0
1602054000000|2020-10-07 07:00:00|5395.3|5390.3|5393.8|5388.8|5397.8|5392.8|5392.7|5387.7|0
1602054300000|2020-10-07 07:05:00|5393.7|5388.7|5401.6|5396.6|5401.7|5396.7|5392.5|5387.5|0
1602054600000|2020-10-07 07:10:00|5401.7|5396.7|5405.5|5400.5|5408.3|5403.3|5397.9|5392.9|0
1602054900000|2020-10-07 07:15:00|5405.4|5400.4|5404.1|5399.1|5408.9|5403.9|5403.7|5398.7|0
1602055200000|2020-10-07 07:20:00|5404.4|5399.4|5403.3|5398.3|5405.8|5400.8|5402|5397|0
1602055500000|2020-10-07 07:25:00|5403.2|5398.2|5405.2|5400.2|5406.2|5401.2|5402|5397|0
1602055800000|2020-10-07 07:30:00|5405.4|5400.4|5405|5400|5408.3|5403.3|5404|5399|0
1602056100000|2020-10-07 07:35:00|5404.9|5399.9|5402.9|5397.9|5406.4|5401.4|5402.6|5397.6|0
1602056400000|2020-10-07 07:40:00|5402.8|5397.8|5402.5|5397.5|5404.1|5399.1|5402.2|5397.2|0
1602056700000|2020-10-07 07:45:00|5402.7|5397.7|5405.5|5400.5|5405.5|5400.5|5400.9|5395.9|0
1602057000000|2020-10-07 07:50:00|5405.8|5400.8|5404.5|5399.5|5406.1|5401.1|5403.1|5398.1|0
1602057300000|2020-10-07 07:55:00|5404.4|5399.4|5405.4|5400.4|5407.1|5402.1|5403.6|5398.6|0
1602057600000|2020-10-07 08:00:00|5405.9|5400.9|5417|5414|5429.9|5426.9|5405.6|5400.6|0
1602057900000|2020-10-07 08:05:00|5417.3|5414.3|5416.2|5413.2|5418|5415|5413.6|5410.6|0
1602058200000|2020-10-07 08:10:00|5415.4|5412.4|5414|5411|5416.6|5413.6|5412.4|5409.4|0
1602058500000|2020-10-07 08:15:00|5414.2|5411.2|5414.1|5411.1|5414.6|5411.6|5412.2|5409.2|0
1602058800000|2020-10-07 08:20:00|5414.4|5411.4|5415.1|5412.1|5417.8|5414.8|5413.1|5410.1|0
1602059100000|2020-10-07 08:25:00|5414.7|5411.7|5415.3|5412.3|5415.8|5412.8|5413.6|5410.6|0
1602059400000|2020-10-07 08:30:00|5415.2|5412.2|5412.5|5409.5|5415.6|5412.6|5411.6|5408.6|0
1602059700000|2020-10-07 08:35:00|5413|5410|5414.2|5411.2|5416.5|5413.5|5412.7|5409.7|0
1602060000000|2020-10-07 08:40:00|5413.6|5410.6|5412.4|5409.4|5416.6|5413.6|5412.2|5409.2|0
1602060300000|2020-10-07 08:45:00|5412.5|5409.5|5411.5|5408.5|5413.2|5410.2|5409.9|5406.9|0
1602060600000|2020-10-07 08:50:00|5411.4|5408.4|5415.8|5412.8|5416.1|5413.1|5410.8|5407.8|0
1602060900000|2020-10-07 08:55:00|5416.2|5413.2|5417.1|5414.1|5417.7|5414.7|5415.2|5412.2|0
1602061200000|2020-10-07 09:00:00|5416.6|5413.6|5415.1|5412.1|5417.7|5414.7|5415|5412|0
1602061500000|2020-10-07 09:05:00|5417.1|5414.1|5414.8|5411.8|5417.1|5414.1|5414.3|5411.3|0
1602061800000|2020-10-07 09:10:00|5414.4|5411.4|5418.5|5415.5|5418.5|5415.5|5414.3|5411.3|0
1602062100000|2020-10-07 09:15:00|5418.3|5415.3|5418.4|5415.4|5419.6|5416.6|5417.9|5414.9|0
1602062400000|2020-10-07 09:20:00|5418.6|5415.6|5419.8|5416.8|5420.1|5417.1|5417.8|5414.8|0
1602062700000|2020-10-07 09:25:00|5419.9|5416.9|5418.5|5415.5|5420.1|5417.1|5417|5414|0
1602063000000|2020-10-07 09:30:00|5418.4|5415.4|5417.8|5414.8|5419.9|5416.9|5417.3|5414.3|0
1602063300000|2020-10-07 09:35:00|5417.9|5414.9|5418.2|5415.2|5419.5|5416.5|5417.7|5414.7|0
1602063600000|2020-10-07 09:40:00|5417.9|5414.9|5416.9|5413.9|5418.1|5415.1|5416.7|5413.7|0
1602063900000|2020-10-07 09:45:00|5417|5414|5416.8|5413.8|5418.6|5415.6|5416.3|5413.3|0
1602064200000|2020-10-07 09:50:00|5416.9|5413.9|5418.6|5415.6|5418.6|5415.6|5416.7|5413.7|0
1602064500000|2020-10-07 09:55:00|5418.5|5415.5|5410.1|5407.1|5418.5|5415.5|5410.1|5407.1|0
1602064800000|2020-10-07 10:00:00|5410|5407|5410|5407|5410.6|5407.6|5408.5|5405.5|0
1602065100000|2020-10-07 10:05:00|5410.1|5407.1|5410|5407|5410.4|5407.4|5409.8|5406.8|0
1602065400000|2020-10-07 10:10:00|5409.9|5406.9|5412.3|5409.3|5412.5|5409.5|5409.7|5406.7|0
1602065700000|2020-10-07 10:15:00|5412.4|5409.4|5412.6|5409.6|5414.9|5411.9|5411.6|5408.6|0
1602066000000|2020-10-07 10:20:00|5412.7|5409.7|5412.6|5409.6|5413|5410|5409.6|5406.6|0
1602066300000|2020-10-07 10:25:00|5412.7|5409.7|5413.7|5410.7|5414.6|5411.6|5411.7|5408.7|0
1602066600000|2020-10-07 10:30:00|5414.2|5411.2|5413|5410|5414.2|5411.2|5411.6|5408.6|0
1602066900000|2020-10-07 10:35:00|5412.5|5409.5|5410.8|5407.8|5412.6|5409.6|5409.4|5406.4|0
1602067200000|2020-10-07 10:40:00|5410.6|5407.6|5401.5|5398.5|5410.6|5407.6|5401.5|5398.5|0
1602067500000|2020-10-07 10:45:00|5401.4|5398.4|5405.8|5402.8|5405.8|5402.8|5401.1|5398.1|0
1602067800000|2020-10-07 10:50:00|5406|5403|5408.4|5405.4|5408.8|5405.8|5405.9|5402.9|0
1602068100000|2020-10-07 10:55:00|5408.7|5405.7|5413.5|5410.5|5413.9|5410.9|5408.1|5405.1|0
1602068400000|2020-10-07 11:00:00|5411.9|5408.9|5418.3|5415.3|5418.6|5415.6|5410.2|5407.2|0
1602068700000|2020-10-07 11:05:00|5418.2|5415.2|5417.7|5414.7|5422.1|5419.1|5417.7|5414.7|0
1602069000000|2020-10-07 11:10:00|5417.8|5414.8|5416.9|5413.9|5420.7|5417.7|5416.3|5413.3|0
1602069300000|2020-10-07 11:15:00|5416.8|5413.8|5417.1|5414.1|5417.4|5414.4|5415.1|5412.1|0
1602069600000|2020-10-07 11:20:00|5417.4|5414.4|5418.2|5415.2|5419.7|5416.7|5417.1|5414.1|0
1602069900000|2020-10-07 11:25:00|5418.5|5415.5|5420.2|5417.2|5420.3|5417.3|5418|5415|0
1602070200000|2020-10-07 11:30:00|5420.1|5417.1|5419|5416|5421.7|5418.7|5419|5416|0
1602070500000|2020-10-07 11:35:00|5419.1|5416.1|5422.4|5419.4|5422.7|5419.7|5419.1|5416.1|0
1602070800000|2020-10-07 11:40:00|5422.5|5419.5|5425.5|5422.5|5425.8|5422.8|5422.5|5419.5|0
1602071100000|2020-10-07 11:45:00|5425.4|5422.4|5428.6|5425.6|5429.3|5426.3|5425.4|5422.4|0
1602071400000|2020-10-07 11:50:00|5428.5|5425.5|5429.5|5426.5|5431.6|5428.6|5427.8|5424.8|0
1602071700000|2020-10-07 11:55:00|5429.2|5426.2|5431.1|5428.1|5431.6|5428.6|5428.7|5425.7|0
1602072000000|2020-10-07 12:00:00|5430.6|5427.6|5431|5428|5431|5428|5428.8|5425.8|0
1602072300000|2020-10-07 12:05:00|5430.8|5427.8|5434.8|5431.8|5434.8|5431.8|5430.2|5427.2|0
1602072600000|2020-10-07 12:10:00|5434.9|5431.9|5434|5431|5435.7|5432.7|5432.7|5429.7|0
1602072900000|2020-10-07 12:15:00|5433.9|5430.9|5435|5432|5437.4|5434.4|5433.6|5430.6|0
1602073200000|2020-10-07 12:20:00|5435.2|5432.2|5433.7|5430.7|5435.3|5432.3|5432.8|5429.8|0
1602073500000|2020-10-07 12:25:00|5433.6|5430.6|5433.2|5430.2|5433.7|5430.7|5430.9|5427.9|0
1602073800000|2020-10-07 12:30:00|5433.1|5430.1|5434.7|5431.7|5434.8|5431.8|5431.8|5428.8|0
1602074100000|2020-10-07 12:35:00|5434.6|5431.6|5437.2|5434.2|5437.2|5434.2|5434.2|5431.2|0
1602074400000|2020-10-07 12:40:00|5437.4|5434.4|5437.6|5434.6|5438|5435|5437|5434|0
1602074700000|2020-10-07 12:45:00|5437.7|5434.7|5440.7|5437.7|5441.3|5438.3|5437.5|5434.5|0
1602075000000|2020-10-07 12:50:00|5440.6|5437.6|5440.2|5437.2|5440.7|5437.7|5438.8|5435.8|0
1602075300000|2020-10-07 12:55:00|5440.4|5437.4|5439|5436|5442.9|5439.9|5438.4|5435.4|0
1602075600000|2020-10-07 13:00:00|5439.1|5436.1|5434.8|5431.8|5439.2|5436.2|5434|5431|0
1602075900000|2020-10-07 13:05:00|5434.7|5431.7|5436.4|5433.4|5437|5434|5434.3|5431.3|0
1602076200000|2020-10-07 13:10:00|5436.6|5433.6|5439.1|5436.1|5439.2|5436.2|5436.6|5433.6|0
1602076500000|2020-10-07 13:15:00|5439.2|5436.2|5439.2|5436.2|5440|5437|5436.4|5433.4|0
1602076800000|2020-10-07 13:20:00|5438.5|5435.5|5442.9|5439.9|5442.9|5439.9|5438.4|5435.4|0
1602077100000|2020-10-07 13:25:00|5443.1|5440.1|5440.7|5437.7|5444.4|5441.4|5436.1|5433.1|0
1602077400000|2020-10-07 13:30:00|5442.1|5439.1|5456.6|5454.8|5457.9|5456.1|5435.4|5433.6|0
1602077700000|2020-10-07 13:35:00|5457|5455.2|5445.5|5443.7|5465.9|5464.1|5445.5|5443.7|0
1602078000000|2020-10-07 13:40:00|5445.3|5443.5|5461.5|5459.7|5467.1|5465.3|5445.2|5443.4|0
1602078300000|2020-10-07 13:45:00|5461.1|5459.3|5453.4|5451.6|5463.8|5462|5448.1|5446.3|0
1602078600000|2020-10-07 13:50:00|5453.3|5451.5|5460.6|5458.8|5460.6|5458.8|5450.9|5449.1|0
1602078900000|2020-10-07 13:55:00|5461.8|5460|5443.5|5441.7|5462.6|5460.8|5443|5441.2|0
1602079200000|2020-10-07 14:00:00|5443.6|5441.8|5432.5|5430.7|5447.6|5445.8|5427.3|5425.5|0
1602079500000|2020-10-07 14:05:00|5432.6|5430.8|5438.8|5437|5440.4|5438.6|5427|5425.2|0
1602079800000|2020-10-07 14:10:00|5439|5437.2|5421.8|5420|5439.2|5437.4|5417.8|5416|0
1602080100000|2020-10-07 14:15:00|5422.4|5420.6|5426|5424.2|5426.9|5425.1|5417.9|5416.1|0
1602080400000|2020-10-07 14:20:00|5425.8|5424|5423.6|5421.8|5436.8|5435|5419.3|5417.5|0
1602080700000|2020-10-07 14:25:00|5423.4|5421.6|5419.2|5417.4|5426.3|5424.5|5417.6|5415.8|0
1602081000000|2020-10-07 14:30:00|5418.9|5417.1|5423.4|5421.6|5431.3|5429.5|5415|5413.2|0
1602081300000|2020-10-07 14:35:00|5423.3|5421.5|5412.8|5411|5423.3|5421.5|5411.3|5409.5|0
1602081600000|2020-10-07 14:40:00|5412.9|5411.1|5420.6|5418.8|5420.6|5418.8|5409.5|5407.7|0
1602081900000|2020-10-07 14:45:00|5420.7|5418.9|5423.6|5421.8|5424.6|5422.8|5414.6|5412.8|0
1602082200000|2020-10-07 14:50:00|5423.8|5422|5432.2|5430.4|5433.2|5431.4|5423.8|5422|0
1602082500000|2020-10-07 14:55:00|5432.1|5430.3|5436.1|5434.3|5438.4|5436.6|5430.5|5428.7|0
1602082800000|2020-10-07 15:00:00|5436.6|5434.8|5439.6|5437.8|5440.6|5438.8|5434.1|5432.3|0
1602083100000|2020-10-07 15:05:00|5439.9|5438.1|5441.8|5440|5448.4|5446.6|5439.9|5438.1|0
1602083400000|2020-10-07 15:10:00|5442.4|5440.6|5444.4|5442.6|5446|5444.2|5441.2|5439.4|0
1602083700000|2020-10-07 15:15:00|5444.3|5442.5|5439.6|5437.8|5446.1|5444.3|5437.3|5435.5|0
1602084000000|2020-10-07 15:20:00|5439.8|5438|5440.8|5439|5440.8|5439|5434.1|5432.3|0
1602084300000|2020-10-07 15:25:00|5440.7|5438.9|5439.1|5437.3|5442.3|5440.5|5434.4|5432.6|0
1602084600000|2020-10-07 15:30:00|5439.7|5437.9|5445.8|5444|5447.9|5446.1|5439.7|5437.9|0
1602084900000|2020-10-07 15:35:00|5445.7|5443.9|5443.2|5441.4|5445.7|5443.9|5441.8|5440|0
1602085200000|2020-10-07 15:40:00|5443.3|5441.5|5448.6|5446.8|5449.2|5447.4|5443.3|5441.5|0
1602085500000|2020-10-07 15:45:00|5449.4|5447.6|5451.8|5450|5452.2|5450.4|5448.7|5446.9|0
1602085800000|2020-10-07 15:50:00|5451.9|5450.1|5445|5443.2|5453.2|5451.4|5443.3|5441.5|0
1602086100000|2020-10-07 15:55:00|5445.1|5443.3|5448.2|5446.4|5449.5|5447.7|5444.8|5443|0
1602086400000|2020-10-07 16:00:00|5448.4|5446.6|5450.5|5448.7|5455.8|5454|5448.3|5446.5|0
1602086700000|2020-10-07 16:05:00|5450.6|5448.8|5453.8|5452|5454.6|5452.8|5450.1|5448.3|0
1602087000000|2020-10-07 16:10:00|5453.9|5452.1|5463.6|5461.8|5464.6|5462.8|5453.3|5451.5|0
1602087300000|2020-10-07 16:15:00|5463.5|5461.7|5458.5|5456.7|5465|5463.2|5454.5|5452.7|0
1602087600000|2020-10-07 16:20:00|5458.6|5456.8|5462.2|5460.4|5464|5462.2|5458.6|5456.8|0
1602087900000|2020-10-07 16:25:00|5462.3|5460.5|5435.2|5433.4|5464.4|5462.6|5426.4|5424.6|0
1602088200000|2020-10-07 16:30:00|5435.3|5433.5|5449.5|5447.7|5453.6|5451.8|5435.3|5433.5|0
1602088500000|2020-10-07 16:35:00|5449.4|5447.6|5450.8|5449|5453.9|5452.1|5445.1|5443.3|0
1602088800000|2020-10-07 16:40:00|5450.7|5448.9|5455.4|5453.6|5456.9|5455.1|5450.7|5448.9|0
1602089100000|2020-10-07 16:45:00|5455.2|5453.4|5461.3|5459.5|5461.7|5459.9|5455|5453.2|0
1602089400000|2020-10-07 16:50:00|5461.1|5459.3|5455.2|5453.4|5462.2|5460.4|5454.5|5452.7|0
1602089700000|2020-10-07 16:55:00|5455.6|5453.8|5463.2|5461.4|5464.6|5462.8|5455.5|5453.7|0
1602090000000|2020-10-07 17:00:00|5463.3|5461.5|5469.1|5467.3|5469.7|5467.9|5463.2|5461.4|0
1602090300000|2020-10-07 17:05:00|5469.4|5467.6|5466.3|5464.5|5470.7|5468.9|5465.2|5463.4|0
1602090600000|2020-10-07 17:10:00|5466.2|5464.4|5466.3|5464.5|5469.7|5467.9|5464.1|5462.3|0
1602090900000|2020-10-07 17:15:00|5466.2|5464.4|5467|5465.2|5470.3|5468.5|5463.6|5461.8|0
1602091200000|2020-10-07 17:20:00|5467.1|5465.3|5470.1|5468.3|5470.6|5468.8|5464.2|5462.4|0
1602091500000|2020-10-07 17:25:00|5469.9|5468.1|5467.9|5466.1|5470.7|5468.9|5466.5|5464.7|0
1602091800000|2020-10-07 17:30:00|5468|5466.2|5466.8|5465|5470.8|5469|5466.4|5464.6|0
1602092100000|2020-10-07 17:35:00|5466.7|5464.9|5472.7|5470.9|5472.8|5471|5466.7|5464.9|0
1602092400000|2020-10-07 17:40:00|5472.5|5470.7|5478.5|5476.7|5478.9|5477.1|5472.2|5470.4|0
1602092700000|2020-10-07 17:45:00|5478.4|5476.6|5479.6|5477.8|5479.6|5477.8|5475.9|5474.1|0
1602093000000|2020-10-07 17:50:00|5479.7|5477.9|5477.2|5475.4|5479.8|5478|5476|5474.2|0
1602093300000|2020-10-07 17:55:00|5477|5475.2|5468.1|5466.3|5477|5475.2|5466.1|5464.3|0
1602093600000|2020-10-07 18:00:00|5468|5466.2|5469.2|5467.4|5474.3|5472.5|5467.4|5465.6|0
1602093900000|2020-10-07 18:05:00|5469.3|5467.5|5465.4|5463.6|5470.6|5468.8|5462.7|5460.9|0
1602094200000|2020-10-07 18:10:00|5465.8|5464|5468.4|5466.6|5470.7|5468.9|5463.6|5461.8|0
1602094500000|2020-10-07 18:15:00|5468.6|5466.8|5475.1|5473.3|5475.1|5473.3|5467.5|5465.7|0
1602094800000|2020-10-07 18:20:00|5475.4|5473.6|5481|5479.2|5481.7|5479.9|5474|5472.2|0
1602095100000|2020-10-07 18:25:00|5481.1|5479.3|5475.4|5473.6|5481.9|5480.1|5473.9|5472.1|0
1602095400000|2020-10-07 18:30:00|5475.3|5473.5|5474.4|5472.6|5477.2|5475.4|5472.8|5471|0
1602095700000|2020-10-07 18:35:00|5474.5|5472.7|5471.4|5469.6|5475.6|5473.8|5469.6|5467.8|0
1602096000000|2020-10-07 18:40:00|5472.1|5470.3|5465.7|5463.9|5472.3|5470.5|5460.2|5458.4|0
1602096300000|2020-10-07 18:45:00|5465.8|5464|5469.3|5467.5|5471.3|5469.5|5465.2|5463.4|0
1602096600000|2020-10-07 18:50:00|5469.4|5467.6|5471.9|5470.1|5472.8|5471|5467.5|5465.7|0
1602096900000|2020-10-07 18:55:00|5471.8|5470|5474.4|5472.6|5475.9|5474.1|5471.1|5469.3|0
1602097200000|2020-10-07 19:00:00|5474.5|5472.7|5475.4|5473.6|5477.4|5475.6|5472.9|5471.1|0
1602097500000|2020-10-07 19:05:00|5475.6|5473.8|5480.3|5478.5|5480.6|5478.8|5475.6|5473.8|0
1602097800000|2020-10-07 19:10:00|5480.4|5478.6|5478.4|5476.6|5481.7|5479.9|5477.7|5475.9|0
1602098100000|2020-10-07 19:15:00|5478.5|5476.7|5475.3|5473.5|5479.1|5477.3|5473.2|5471.4|0
1602098400000|2020-10-07 19:20:00|5475.8|5474|5475|5473.2|5478.3|5476.5|5473.4|5471.6|0
1602098700000|2020-10-07 19:25:00|5475.1|5473.3|5472.7|5470.9|5476.3|5474.5|5469.5|5467.7|0
1602099000000|2020-10-07 19:30:00|5473.2|5471.4|5468.4|5466.6|5476.5|5474.7|5467.5|5465.7|0
1602099300000|2020-10-07 19:35:00|5468.3|5466.5|5470.6|5468.8|5472|5470.2|5467.3|5465.5|0
1602099600000|2020-10-07 19:40:00|5470.5|5468.7|5473.3|5471.5|5475.1|5473.3|5470.2|5468.4|0
1602099900000|2020-10-07 19:45:00|5473.2|5471.4|5473.4|5471.6|5474.1|5472.3|5469.3|5467.5|0
1602100200000|2020-10-07 19:50:00|5474.8|5473|5477.3|5475.5|5477.3|5475.5|5469|5467.2|0
1602100500000|2020-10-07 19:55:00|5476.8|5475|5467.1|5465.3|5477|5475.2|5465.4|5463.6|0
1602100800000|2020-10-07 20:00:00|5468.1|5465.1|5465.7|5462.7|5469.2|5466.2|5464.3|5461.3|0
1602101100000|2020-10-07 20:05:00|5465.6|5462.6|5465.4|5462.4|5466.1|5463.1|5464.7|5461.7|0
1602101400000|2020-10-07 20:10:00|5465.5|5462.5|5463.2|5460.2|5466.4|5463.4|5461.3|5458.3|0
1602101700000|2020-10-07 20:15:00|5463.8|5460.8|5463.4|5460.4|5464.6|5461.6|5462|5459|0
1602102000000|2020-10-07 20:20:00|5463.5|5460.5|5465.7|5462.7|5465.8|5462.8|5463.5|5460.5|0
1602102300000|2020-10-07 20:25:00|5465.8|5462.8|5469.9|5466.9|5469.9|5466.9|5465.7|5462.7|0
1602102600000|2020-10-07 20:30:00|5469.8|5466.8|5469.5|5466.5|5470.1|5467.1|5467.9|5464.9|0
1602102900000|2020-10-07 20:35:00|5469.6|5466.6|5470.1|5467.1|5470.6|5467.6|5469.4|5466.4|0
1602103200000|2020-10-07 20:40:00|5469.9|5466.9|5469.6|5466.6|5470.1|5467.1|5468.2|5465.2|0
1602103500000|2020-10-07 20:45:00|5469.5|5466.5|5470.3|5467.3|5471.2|5468.2|5469.5|5466.5|0
1602103800000|2020-10-07 20:50:00|5470.4|5467.4|5470.3|5467.3|5471|5468|5469.8|5466.8|0
1602104100000|2020-10-07 20:55:00|5470.1|5467.1|5469.1|5466.1|5470.1|5467.1|5469|5466|0
1602104400000|2020-10-07 21:00:00|5469|5466|5469|5466|5469.4|5466.4|5468.6|5465.6|0
1602104700000|2020-10-07 21:05:00|5469.1|5466.1|5469.4|5466.4|5470.3|5467.3|5468.8|5465.8|0
1602105000000|2020-10-07 21:10:00|5469.5|5466.5|5471.4|5468.4|5471.4|5468.4|5469.5|5466.5|0
1602105300000|2020-10-07 21:15:00|5471.3|5468.3|5471.4|5468.4|5471.9|5468.9|5470.9|5467.9|0
1602105600000|2020-10-07 21:20:00|5471.5|5468.5|5471.3|5468.3|5472|5469|5471.2|5468.2|0
1602105900000|2020-10-07 21:25:00|5471.4|5468.4|5472.1|5469.1|5472.4|5469.4|5470.8|5467.8|0
1602106200000|2020-10-07 21:30:00|5472|5469|5471.9|5468.9|5472.1|5469.1|5471.6|5468.6|0
1602106500000|2020-10-07 21:35:00|5472|5469|5473.3|5470.3|5473.8|5470.8|5472|5469|0
1602106800000|2020-10-07 21:40:00|5473.4|5470.4|5472.7|5469.7|5473.5|5470.5|5472.6|5469.6|0
1602107100000|2020-10-07 21:45:00|5472.6|5469.6|5473.2|5470.2|5473.3|5470.3|5472.6|5469.6|0
1602107400000|2020-10-07 21:50:00|5473.3|5470.3|5473.7|5470.7|5473.8|5470.8|5473.1|5470.1|0
1602107700000|2020-10-07 21:55:00|5473.5|5470.5|5473.1|5470.1|5473.5|5470.5|5473|5470|0
1602108000000|2020-10-07 22:00:00|5472.8|5469.8|5473.5|5470.5|5473.5|5470.5|5472.3|5469.3|0
1602108300000|2020-10-07 22:05:00|5473.3|5470.3|5472.3|5469.3|5473.6|5470.6|5472.1|5469.1|0
1602108600000|2020-10-07 22:10:00|5472.2|5469.2|5473.1|5470.1|5473.2|5470.2|5471.9|5468.9|0
1602108900000|2020-10-07 22:15:00|5473.2|5470.2|5473.7|5470.7|5473.8|5470.8|5472.9|5469.9|0
1602109200000|2020-10-07 22:20:00|5473.8|5470.8|5475.6|5472.6|5475.7|5472.7|5473.8|5470.8|0
1602109500000|2020-10-07 22:25:00|5475.7|5472.7|5477.1|5474.1|5477.6|5474.6|5475.7|5472.7|0
1602109800000|2020-10-07 22:30:00|5477.2|5474.2|5478.9|5475.9|5478.9|5475.9|5476.7|5473.7|0
1602110100000|2020-10-07 22:35:00|5478.8|5475.8|5478.2|5475.2|5479.3|5476.3|5477.9|5474.9|0
1602110400000|2020-10-07 22:40:00|5478.3|5475.3|5477.8|5474.8|5478.5|5475.5|5477.3|5474.3|0
1602110700000|2020-10-07 22:45:00|5477.7|5474.7|5478.7|5475.7|5478.9|5475.9|5477.4|5474.4|0
1602111000000|2020-10-07 22:50:00|5478.6|5475.6|5479.5|5476.5|5479.8|5476.8|5478|5475|0
1602111300000|2020-10-07 22:55:00|5479.6|5476.6|5479.7|5476.7|5480.2|5477.2|5479.5|5476.5|0
1602111600000|2020-10-07 23:00:00|5479.6|5476.6|5479.4|5476.4|5479.8|5476.8|5479.2|5476.2|0
1602111900000|2020-10-07 23:05:00|5479.5|5476.5|5480|5477|5480.4|5477.4|5479.2|5476.2|0
1602112200000|2020-10-07 23:10:00|5480.1|5477.1|5479.8|5476.8|5480.5|5477.5|5479.7|5476.7|0
1602112500000|2020-10-07 23:15:00|5479.7|5476.7|5479.9|5476.9|5480|5477|5479.2|5476.2|0
1602112800000|2020-10-07 23:20:00|5479.8|5476.8|5479.9|5476.9|5480.4|5477.4|5479.5|5476.5|0
1602113100000|2020-10-07 23:25:00|5480|5477|5479.6|5476.6|5480.6|5477.6|5479.6|5476.6|0
1602113400000|2020-10-07 23:30:00|5479.7|5476.7|5479.4|5476.4|5479.7|5476.7|5479.2|5476.2|0
1602113700000|2020-10-07 23:35:00|5479.5|5476.5|5479.8|5476.8|5479.9|5476.9|5479.2|5476.2|0
1602114000000|2020-10-07 23:40:00|5480.4|5477.4|5481.8|5478.8|5481.9|5478.9|5480.3|5477.3|0
1602114300000|2020-10-07 23:45:00|5481.7|5478.7|5481.1|5478.1|5481.7|5478.7|5480.8|5477.8|0
1602114600000|2020-10-07 23:50:00|5481.2|5478.2|5480.9|5477.9|5483.3|5480.3|5480.6|5477.6|0
1602114900000|2020-10-07 23:55:00|5480.8|5477.8|5484.1|5479.1|5484.3|5480.5|5480.1|5477.1|0
1602115200000|2020-10-08 00:00:00|5484.2|5479.2|5480.4|5475.4|5485.1|5480.1|5480.1|5475.1|0
1602115500000|2020-10-08 00:05:00|5480.1|5475.1|5477.6|5472.6|5480.4|5475.4|5476.4|5471.4|0
1602115800000|2020-10-08 00:10:00|5477.2|5472.2|5479.6|5474.6|5479.6|5474.6|5475.1|5470.1|0
1602116100000|2020-10-08 00:15:00|5479.7|5474.7|5477.7|5472.7|5479.8|5474.8|5476.5|5471.5|0
1602116400000|2020-10-08 00:20:00|5478.4|5473.4|5478.4|5473.4|5479.2|5474.2|5477|5472|0
1602116700000|2020-10-08 00:25:00|5478.5|5473.5|5481|5476|5481.7|5476.7|5477.1|5472.1|0
1602117000000|2020-10-08 00:30:00|5480.8|5475.8|5481.9|5476.9|5482|5477|5479.9|5474.9|0
1602117300000|2020-10-08 00:35:00|5482|5477|5480.7|5475.7|5482|5477|5480.4|5475.4|0
1602117600000|2020-10-08 00:40:00|5480.6|5475.6|5480.5|5475.5|5481|5476|5479.3|5474.3|0
1602117900000|2020-10-08 00:45:00|5480.3|5475.3|5481.3|5476.3|5482.5|5477.5|5479.1|5474.1|0
1602118200000|2020-10-08 00:50:00|5481.1|5476.1|5481|5476|5482.2|5477.2|5480.2|5475.2|0
1602118500000|2020-10-08 00:55:00|5480.8|5475.8|5477.6|5472.6|5481|5476|5475.3|5470.3|0
1602118800000|2020-10-08 01:00:00|5477.5|5472.5|5477.1|5472.1|5479.1|5474.1|5475.3|5470.3|0
1602119100000|2020-10-08 01:05:00|5477|5472|5479.6|5474.6|5480.4|5475.4|5476.8|5471.8|0
1602119400000|2020-10-08 01:10:00|5479.7|5474.7|5479.1|5474.1|5480.9|5475.9|5477|5472|0
1602119700000|2020-10-08 01:15:00|5479|5474|5477.6|5472.6|5479.1|5474.1|5474.8|5469.8|0
1602120000000|2020-10-08 01:20:00|5477.5|5472.5|5475.4|5470.4|5480.4|5475.4|5475|5470|0
1602120300000|2020-10-08 01:25:00|5475.5|5470.5|5476.1|5471.1|5476.1|5471.1|5472.7|5467.7|0
1602120600000|2020-10-08 01:30:00|5476.2|5471.2|5478.6|5473.6|5478.7|5473.7|5472.6|5467.6|0
1602120900000|2020-10-08 01:35:00|5478.7|5473.7|5480.9|5475.9|5482.3|5477.3|5478.4|5473.4|0
1602121200000|2020-10-08 01:40:00|5480.7|5475.7|5480.3|5475.3|5481.3|5476.3|5477.9|5472.9|0
1602121500000|2020-10-08 01:45:00|5480.2|5475.2|5480.2|5475.2|5481.5|5476.5|5478.9|5473.9|0
1602121800000|2020-10-08 01:50:00|5480.1|5475.1|5483.9|5478.9|5485.2|5480.2|5479.6|5474.6|0
1602122100000|2020-10-08 01:55:00|5483.8|5478.8|5493.7|5488.7|5496.6|5491.6|5483.3|5478.3|0
1602122400000|2020-10-08 02:00:00|5493.8|5488.8|5493.5|5488.5|5496.5|5491.5|5492.6|5487.6|0
1602122700000|2020-10-08 02:05:00|5493.4|5488.4|5491.4|5486.4|5493.8|5488.8|5489.4|5484.4|0
1602123000000|2020-10-08 02:10:00|5491.5|5486.5|5490|5485|5491.8|5486.8|5487.9|5482.9|0
1602123300000|2020-10-08 02:15:00|5489.9|5484.9|5488.9|5483.9|5490.4|5485.4|5488.3|5483.3|0
1602123600000|2020-10-08 02:20:00|5488.8|5483.8|5490.6|5485.6|5491|5486|5487.5|5482.5|0
1602123900000|2020-10-08 02:25:00|5490.8|5485.8|5485.8|5480.8|5490.8|5485.8|5482.7|5477.7|0
1602124200000|2020-10-08 02:30:00|5485.7|5480.7|5489.4|5484.4|5490.2|5485.2|5484.4|5479.4|0
1602124500000|2020-10-08 02:35:00|5489.5|5484.5|5490|5485|5490.4|5485.4|5488.8|5483.8|0
1602124800000|2020-10-08 02:40:00|5489.9|5484.9|5491.6|5486.6|5492.1|5487.1|5488.8|5483.8|0
1602125100000|2020-10-08 02:45:00|5491.4|5486.4|5491.2|5486.2|5496|5491|5490.6|5485.6|0
1602125400000|2020-10-08 02:50:00|5491.1|5486.1|5492.3|5487.3|5492.3|5487.3|5489|5484|0
1602125700000|2020-10-08 02:55:00|5492.2|5487.2|5491.8|5486.8|5492.7|5487.7|5490.5|5485.5|0
1602126000000|2020-10-08 03:00:00|5491.7|5486.7|5491.9|5486.9|5494.7|5489.7|5491.4|5486.4|0
1602126300000|2020-10-08 03:05:00|5491.8|5486.8|5492.7|5487.7|5493.1|5488.1|5491.6|5486.6|0
1602126600000|2020-10-08 03:10:00|5492.5|5487.5|5491.6|5486.6|5492.9|5487.9|5491.6|5486.6|0
1602126900000|2020-10-08 03:15:00|5491.5|5486.5|5490.4|5485.4|5492.2|5487.2|5490.2|5485.2|0
1602127200000|2020-10-08 03:20:00|5490.3|5485.3|5489.7|5484.7|5490.6|5485.6|5488.4|5483.4|0
1602127500000|2020-10-08 03:25:00|5489.8|5484.8|5489.3|5484.3|5490.4|5485.4|5489.1|5484.1|0
1602127800000|2020-10-08 03:30:00|5489.4|5484.4|5488.4|5483.4|5489.6|5484.6|5488|5483|0
1602128100000|2020-10-08 03:35:00|5488.3|5483.3|5489.5|5484.5|5490.8|5485.8|5488.1|5483.1|0
1602128400000|2020-10-08 03:40:00|5489.4|5484.4|5491|5486|5491.5|5486.5|5489.2|5484.2|0
1602128700000|2020-10-08 03:45:00|5491.2|5486.2|5491.5|5486.5|5492|5487|5490.1|5485.1|0
1602129000000|2020-10-08 03:50:00|5491.6|5486.6|5489.3|5484.3|5491.7|5486.7|5489.2|5484.2|0
1602129300000|2020-10-08 03:55:00|5489.2|5484.2|5488.4|5483.4|5489.2|5484.2|5487|5482|0
1602129600000|2020-10-08 04:00:00|5488.5|5483.5|5489.4|5484.4|5490.1|5485.1|5488.3|5483.3|0
1602129900000|2020-10-08 04:05:00|5489.2|5484.2|5489.2|5484.2|5489.6|5484.6|5487.7|5482.7|0
1602130200000|2020-10-08 04:10:00|5489.1|5484.1|5487.7|5482.7|5489.5|5484.5|5486.8|5481.8|0
1602130500000|2020-10-08 04:15:00|5487.5|5482.5|5485.8|5480.8|5487.6|5482.6|5483.7|5478.7|0
1602130800000|2020-10-08 04:20:00|5485.7|5480.7|5485.7|5480.7|5486.8|5481.8|5485.5|5480.5|0
1602131100000|2020-10-08 04:25:00|5485.8|5480.8|5486.2|5481.2|5486.6|5481.6|5485.2|5480.2|0
1602131400000|2020-10-08 04:30:00|5486.1|5481.1|5487.5|5482.5|5487.5|5482.5|5485.2|5480.2|0
1602131700000|2020-10-08 04:35:00|5487.6|5482.6|5488.4|5483.4|5488.5|5483.5|5487.3|5482.3|0
1602132000000|2020-10-08 04:40:00|5488.3|5483.3|5488.2|5483.2|5489|5484|5487.5|5482.5|0
1602132300000|2020-10-08 04:45:00|5488.3|5483.3|5487.8|5482.8|5488.4|5483.4|5486.7|5481.7|0
1602132600000|2020-10-08 04:50:00|5487.5|5482.5|5488.9|5483.9|5489.7|5484.7|5486.7|5481.7|0
1602132900000|2020-10-08 04:55:00|5488.7|5483.7|5490.2|5485.2|5490.2|5485.2|5488.3|5483.3|0
1602133200000|2020-10-08 05:00:00|5490.1|5485.1|5490|5485|5490.6|5485.6|5489.1|5484.1|0
1602133500000|2020-10-08 05:05:00|5490.1|5485.1|5489.4|5484.4|5490.6|5485.6|5489|5484|0
1602133800000|2020-10-08 05:10:00|5489.5|5484.5|5490.5|5485.5|5492.4|5487.4|5489.1|5484.1|0
1602134100000|2020-10-08 05:15:00|5490.6|5485.6|5490.7|5485.7|5491.1|5486.1|5487.9|5482.9|0
1602134400000|2020-10-08 05:20:00|5490.8|5485.8|5490.7|5485.7|5491.8|5486.8|5488.6|5483.6|0
1602134700000|2020-10-08 05:25:00|5490.5|5485.5|5488.3|5483.3|5490.8|5485.8|5487.5|5482.5|0
1602135000000|2020-10-08 05:30:00|5488.2|5483.2|5487.3|5482.3|5489.2|5484.2|5486.8|5481.8|0
1602135300000|2020-10-08 05:35:00|5487.4|5482.4|5489.2|5484.2|5489.9|5484.9|5487.4|5482.4|0
1602135600000|2020-10-08 05:40:00|5489.1|5484.1|5488.5|5483.5|5489.9|5484.9|5488.2|5483.2|0
1602135900000|2020-10-08 05:45:00|5488.7|5483.7|5486.9|5481.9|5489|5484|5486.3|5481.3|0
1602136200000|2020-10-08 05:50:00|5487|5482|5488.5|5483.5|5489.3|5484.3|5486.8|5481.8|0
1602136500000|2020-10-08 05:55:00|5488.7|5483.7|5490|5485|5490.4|5485.4|5488.1|5483.1|0
1602136800000|2020-10-08 06:00:00|5490.3|5485.3|5503.9|5498.9|5507.4|5502.4|5490.3|5485.3|0
1602137100000|2020-10-08 06:05:00|5503.7|5498.7|5502.3|5497.3|5504.7|5499.7|5501.7|5496.7|0
1602137400000|2020-10-08 06:10:00|5502.2|5497.2|5503.9|5498.9|5506.3|5501.3|5502.2|5497.2|0
1602137700000|2020-10-08 06:15:00|5504|5499|5504.5|5499.5|5506|5501|5503|5498|0
1602138000000|2020-10-08 06:20:00|5504.3|5499.3|5502.1|5497.1|5505.6|5500.6|5502.1|5497.1|0
1602138300000|2020-10-08 06:25:00|5502|5497|5504.3|5499.3|5505.1|5500.1|5501.8|5496.8|0
1602138600000|2020-10-08 06:30:00|5504.4|5499.4|5506|5501|5507.8|5502.8|5501.7|5496.7|0
1602138900000|2020-10-08 06:35:00|5505.6|5500.6|5511.9|5506.9|5513.7|5508.7|5505.5|5500.5|0
1602139200000|2020-10-08 06:40:00|5511.8|5506.8|5515.6|5510.6|5516.6|5511.6|5511.8|5506.8|0
1602139500000|2020-10-08 06:45:00|5515.5|5510.5|5515.2|5510.2|5517.7|5512.7|5514.8|5509.8|0
1602139800000|2020-10-08 06:50:00|5515.1|5510.1|5517.5|5512.5|5519.3|5514.3|5514.2|5509.2|0
1602140100000|2020-10-08 06:55:00|5517.6|5512.6|5515.3|5510.3|5518.3|5513.3|5513.4|5508.4|0
1602140400000|2020-10-08 07:00:00|5515.2|5510.2|5516.3|5511.3|5519.6|5514.6|5514.3|5509.3|0
1602140700000|2020-10-08 07:05:00|5516.2|5511.2|5516.5|5511.5|5518.9|5513.9|5514.1|5509.1|0
1602141000000|2020-10-08 07:10:00|5516.6|5511.6|5514.4|5509.4|5516.9|5511.9|5514.3|5509.3|0
1602141300000|2020-10-08 07:15:00|5514.6|5509.6|5516.2|5511.2|5517.1|5512.1|5514.6|5509.6|0
1602141600000|2020-10-08 07:20:00|5516.1|5511.1|5516.3|5511.3|5518.1|5513.1|5515.2|5510.2|0
1602141900000|2020-10-08 07:25:00|5516.6|5511.6|5514.6|5509.6|5517.7|5512.7|5514.4|5509.4|0
1602142200000|2020-10-08 07:30:00|5514.3|5509.3|5514.1|5509.1|5515.9|5510.9|5513.4|5508.4|0
1602142500000|2020-10-08 07:35:00|5514|5509|5512.8|5507.8|5516.4|5511.4|5512.2|5507.2|0
1602142800000|2020-10-08 07:40:00|5512.9|5507.9|5513.2|5508.2|5515.3|5510.3|5512.5|5507.5|0
1602143100000|2020-10-08 07:45:00|5513.1|5508.1|5512.6|5507.6|5513.4|5508.4|5511.3|5506.3|0
1602143400000|2020-10-08 07:50:00|5512.8|5507.8|5510.7|5505.7|5512.9|5507.9|5509.6|5504.6|0
1602143700000|2020-10-08 07:55:00|5510.6|5505.6|5512.7|5507.7|5513.5|5508.5|5510.4|5505.4|0
1602144000000|2020-10-08 08:00:00|5512.8|5507.8|5505.1|5502.1|5513.4|5508.4|5496.4|5493.4|0
1602144300000|2020-10-08 08:05:00|5505.3|5502.3|5504.3|5501.3|5508.9|5505.9|5503.6|5500.6|0
1602144600000|2020-10-08 08:10:00|5504.2|5501.2|5506.3|5503.3|5506.9|5503.9|5500.3|5497.3|0
1602144900000|2020-10-08 08:15:00|5506.2|5503.2|5506.6|5503.6|5511.8|5508.8|5504.7|5501.7|0
1602145200000|2020-10-08 08:20:00|5506.5|5503.5|5503.3|5500.3|5507.1|5504.1|5503.3|5500.3|0
1602145500000|2020-10-08 08:25:00|5503.1|5500.1|5500.9|5497.9|5503.4|5500.4|5500.6|5497.6|0
1602145800000|2020-10-08 08:30:00|5501.4|5498.4|5502.9|5499.9|5503.2|5500.2|5501.4|5498.4|0
1602146100000|2020-10-08 08:35:00|5502.7|5499.7|5504.5|5501.5|5506.4|5503.4|5501.4|5498.4|0
1602146400000|2020-10-08 08:40:00|5504.6|5501.6|5505.3|5502.3|5507.6|5504.6|5504.5|5501.5|0
1602146700000|2020-10-08 08:45:00|5505.4|5502.4|5505.4|5502.4|5505.5|5502.5|5505.1|5502.1|0
1602147000000|2020-10-08 08:50:00|5505.5|5502.5|5507.2|5504.2|5507.3|5504.3|5505.3|5502.3|0
1602147300000|2020-10-08 08:55:00|5507|5504|5508|5505|5508.1|5505.1|5507|5504|0
1602147600000|2020-10-08 09:00:00|5508.1|5505.1|5507|5504|5510|5507|5506.7|5503.7|0
1602147900000|2020-10-08 09:05:00|5507.1|5504.1|5507.4|5504.4|5508.7|5505.7|5507|5504|0
1602148200000|2020-10-08 09:10:00|5507.3|5504.3|5508|5505|5508.4|5505.4|5507.2|5504.2|0
1602148500000|2020-10-08 09:15:00|5509.9|5506.9|5506.4|5503.4|5509.9|5506.9|5504|5501|0
1602148800000|2020-10-08 09:20:00|5506.3|5503.3|5506.1|5503.1|5506.7|5503.7|5504.9|5501.9|0
1602149100000|2020-10-08 09:25:00|5506.2|5503.2|5506.3|5503.3|5508|5505|5505.5|5502.5|0
1602149400000|2020-10-08 09:30:00|5506.5|5503.5|5505.5|5502.5|5507.5|5504.5|5505.4|5502.4|0
1602149700000|2020-10-08 09:35:00|5505.6|5502.6|5506.9|5503.9|5507.5|5504.5|5505.6|5502.6|0
1602150000000|2020-10-08 09:40:00|5506.5|5503.5|5504.9|5501.9|5506.9|5503.9|5504.8|5501.8|0
1602150300000|2020-10-08 09:45:00|5504.3|5501.3|5506|5503|5506.4|5503.4|5503.9|5500.9|0
1602150600000|2020-10-08 09:50:00|5506.4|5503.4|5502.7|5499.7|5506.4|5503.4|5501.9|5498.9|0
1602150900000|2020-10-08 09:55:00|5502.6|5499.6|5504.3|5501.3|5504.6|5501.6|5501|5498|0
1602151200000|2020-10-08 10:00:00|5504.2|5501.2|5503|5500|5504.9|5501.9|5500.7|5497.7|0
1602151500000|2020-10-08 10:05:00|5504.9|5501.9|5502.5|5499.5|5505.1|5502.1|5502.5|5499.5|0
1602151800000|2020-10-08 10:10:00|5504.3|5501.3|5505.2|5502.2|5506.2|5503.2|5503.4|5500.4|0
1602152100000|2020-10-08 10:15:00|5503.9|5500.9|5503.6|5500.6|5505.1|5502.1|5503.1|5500.1|0
1602152400000|2020-10-08 10:20:00|5503.3|5500.3|5502.5|5499.5|5504.1|5501.1|5500|5497|0
1602152700000|2020-10-08 10:25:00|5506|5503|5506.6|5503.6|5507.1|5504.1|5502.6|5499.6|0
1602153000000|2020-10-08 10:30:00|5506.5|5503.5|5508|5505|5508.5|5505.5|5505.6|5502.6|0
1602153300000|2020-10-08 10:35:00|5508.2|5505.2|5507.4|5504.4|5508.7|5505.7|5505.6|5502.6|0
1602153600000|2020-10-08 10:40:00|5507.3|5504.3|5505.1|5502.1|5507.3|5504.3|5505|5502|0
1602153900000|2020-10-08 10:45:00|5505.5|5502.5|5500.7|5497.7|5506.5|5503.5|5499.2|5496.2|0
1602154200000|2020-10-08 10:50:00|5500.9|5497.9|5500.6|5497.6|5501.3|5498.3|5500|5497|0
1602154500000|2020-10-08 10:55:00|5500.8|5497.8|5500|5497|5500.9|5497.9|5499.3|5496.3|0
1602154800000|2020-10-08 11:00:00|5502|5499|5503.3|5500.3|5504.5|5501.5|5500.4|5497.4|0
1602155100000|2020-10-08 11:05:00|5503.2|5500.2|5505.3|5502.3|5506.4|5503.4|5502.6|5499.6|0
1602155400000|2020-10-08 11:10:00|5505.4|5502.4|5507.3|5504.3|5508.3|5505.3|5504.3|5501.3|0
1602155700000|2020-10-08 11:15:00|5507.4|5504.4|5505.5|5502.5|5507.6|5504.6|5502.7|5499.7|0
1602156000000|2020-10-08 11:20:00|5505.4|5502.4|5506.8|5503.8|5507.2|5504.2|5504.8|5501.8|0
1602156300000|2020-10-08 11:25:00|5506.9|5503.9|5504.9|5501.9|5507|5504|5504.4|5501.4|0
1602156600000|2020-10-08 11:30:00|5504.7|5501.7|5504|5501|5504.8|5501.8|5502.7|5499.7|0
1602156900000|2020-10-08 11:35:00|5503.9|5500.9|5503.3|5500.3|5504|5501|5502.6|5499.6|0
1602157200000|2020-10-08 11:40:00|5503.4|5500.4|5504.8|5501.8|5504.9|5501.9|5503.3|5500.3|0
1602157500000|2020-10-08 11:45:00|5504.7|5501.7|5505.8|5502.8|5506.9|5503.9|5504.7|5501.7|0
1602157800000|2020-10-08 11:50:00|5506|5503|5507.4|5504.4|5507.8|5504.8|5505.8|5502.8|0
1602158100000|2020-10-08 11:55:00|5507.3|5504.3|5508.8|5505.8|5509.4|5506.4|5507.3|5504.3|0
1602158400000|2020-10-08 12:00:00|5508.7|5505.7|5508.6|5505.6|5509.1|5506.1|5506.8|5503.8|0
1602158700000|2020-10-08 12:05:00|5508.5|5505.5|5511.3|5508.3|5511.3|5508.3|5508.5|5505.5|0
1602159000000|2020-10-08 12:10:00|5511.2|5508.2|5516.5|5513.5|5517.9|5514.9|5511|5508|0
1602159300000|2020-10-08 12:15:00|5516.1|5513.1|5519.7|5516.7|5521|5518|5516.1|5513.1|0
1602159600000|2020-10-08 12:20:00|5519.5|5516.5|5517.9|5514.9|5520.6|5517.6|5517.7|5514.7|0
1602159900000|2020-10-08 12:25:00|5518|5515|5518.4|5515.4|5519.2|5516.2|5517.8|5514.8|0
1602160200000|2020-10-08 12:30:00|5518.5|5515.5|5514.4|5511.4|5519|5516|5512|5509|0
1602160500000|2020-10-08 12:35:00|5514.3|5511.3|5516.4|5513.4|5517.6|5514.6|5514|5511|0
1602160800000|2020-10-08 12:40:00|5516.5|5513.5|5518|5515|5518.4|5515.4|5516.2|5513.2|0
1602161100000|2020-10-08 12:45:00|5517.9|5514.9|5521.1|5518.1|5522|5519|5517|5514|0
1602161400000|2020-10-08 12:50:00|5521.2|5518.2|5520.4|5517.4|5521.8|5518.8|5519.9|5516.9|0
1602161700000|2020-10-08 12:55:00|5520.5|5517.5|5518.6|5515.6|5520.6|5517.6|5518.6|5515.6|0
1602162000000|2020-10-08 13:00:00|5518.8|5515.8|5519.2|5516.2|5521.4|5518.4|5518.3|5515.3|0
1602162300000|2020-10-08 13:05:00|5519.3|5516.3|5519.2|5516.2|5520.3|5517.3|5518.8|5515.8|0
1602162600000|2020-10-08 13:10:00|5519.3|5516.3|5520.7|5517.7|5521.2|5518.2|5519.2|5516.2|0
1602162900000|2020-10-08 13:15:00|5520.8|5517.8|5521.2|5518.2|5521.4|5518.4|5519.8|5516.8|0
1602163200000|2020-10-08 13:20:00|5520.3|5517.3|5518.3|5515.3|5521.4|5518.4|5518.3|5515.3|0
1602163500000|2020-10-08 13:25:00|5518.2|5515.2|5525.1|5522.1|5525.1|5522.1|5517.9|5514.9|0
1602163800000|2020-10-08 13:30:00|5523.8|5520.8|5498.5|5496.7|5524.7|5522.3|5497|5495.2|0
1602164100000|2020-10-08 13:35:00|5498.6|5496.8|5501.1|5499.3|5506.2|5504.4|5494.6|5492.8|0
1602164400000|2020-10-08 13:40:00|5501|5499.2|5492.3|5490.5|5508.2|5506.4|5490.5|5488.7|0
1602164700000|2020-10-08 13:45:00|5491.7|5489.9|5476.4|5474.6|5498.2|5496.4|5476.4|5474.6|0
1602165000000|2020-10-08 13:50:00|5476.5|5474.7|5487.3|5485.5|5491.2|5489.4|5476.5|5474.7|0
1602165300000|2020-10-08 13:55:00|5486.9|5485.1|5493.3|5491.5|5495.9|5494.1|5484.8|5483|0
1602165600000|2020-10-08 14:00:00|5493.2|5491.4|5485|5483.2|5497.8|5496|5479.5|5477.7|0
1602165900000|2020-10-08 14:05:00|5485.4|5483.6|5493.4|5491.6|5495.4|5493.6|5482.4|5480.6|0
1602166200000|2020-10-08 14:10:00|5493.8|5492|5499.4|5497.6|5503.1|5501.3|5492.4|5490.6|0
1602166500000|2020-10-08 14:15:00|5498.7|5496.9|5487.5|5485.7|5501.5|5499.7|5484.5|5482.7|0
1602166800000|2020-10-08 14:20:00|5487.6|5485.8|5489|5487.2|5494.1|5492.3|5484.5|5482.7|0
1602167100000|2020-10-08 14:25:00|5489.1|5487.3|5483.2|5481.4|5489.4|5487.6|5477.9|5476.1|0
1602167400000|2020-10-08 14:30:00|5483.4|5481.6|5495.1|5493.3|5496.9|5495.1|5483.4|5481.6|0
1602167700000|2020-10-08 14:35:00|5495.7|5493.9|5497.7|5495.9|5500.5|5498.7|5493.4|5491.6|0
1602168000000|2020-10-08 14:40:00|5497.6|5495.8|5489.9|5488.1|5499.4|5497.6|5487.7|5485.9|0
1602168300000|2020-10-08 14:45:00|5489.8|5488|5486.1|5484.3|5492.1|5490.3|5484.2|5482.4|0
1602168600000|2020-10-08 14:50:00|5486.2|5484.4|5481.5|5479.7|5494.3|5492.5|5480.6|5478.8|0
1602168900000|2020-10-08 14:55:00|5481.7|5479.9|5486.5|5484.7|5488.6|5486.8|5480.4|5478.6|0
1602169200000|2020-10-08 15:00:00|5486.4|5484.6|5496.4|5494.6|5497.6|5495.8|5483.6|5481.8|0
1602169500000|2020-10-08 15:05:00|5496.8|5495|5498.8|5497|5502.8|5501|5496.7|5494.9|0
1602169800000|2020-10-08 15:10:00|5498.9|5497.1|5503.9|5502.1|5504.2|5502.4|5497.8|5496|0
1602170100000|2020-10-08 15:15:00|5503.7|5501.9|5498.5|5496.7|5504.9|5503.1|5498.1|5496.3|0
1602170400000|2020-10-08 15:20:00|5498.4|5496.6|5494.3|5492.5|5502.1|5500.3|5489.4|5487.6|0
1602170700000|2020-10-08 15:25:00|5494|5492.2|5487.1|5485.3|5494.3|5492.5|5484.9|5483.1|0
1602171000000|2020-10-08 15:30:00|5487.2|5485.4|5476.7|5474.9|5490.4|5488.6|5473.6|5471.8|0
1602171300000|2020-10-08 15:35:00|5477.2|5475.4|5490.2|5488.4|5492.7|5490.9|5476.8|5475|0
1602171600000|2020-10-08 15:40:00|5490.1|5488.3|5491.6|5489.8|5494.4|5492.6|5487.8|5486|0
1602171900000|2020-10-08 15:45:00|5491.5|5489.7|5493.7|5491.9|5494.1|5492.3|5490|5488.2|0
1602172200000|2020-10-08 15:50:00|5493.9|5492.1|5485.4|5483.6|5493.9|5492.1|5485.2|5483.4|0
1602172500000|2020-10-08 15:55:00|5486.3|5484.5|5494.3|5492.5|5497.1|5495.3|5486.2|5484.4|0
1602172800000|2020-10-08 16:00:00|5494.9|5493.1|5500.8|5499|5501.9|5500.1|5494.8|5493|0
1602173100000|2020-10-08 16:05:00|5500.7|5498.9|5508.4|5506.6|5509.5|5507.7|5500.7|5498.9|0
1602173400000|2020-10-08 16:10:00|5508.3|5506.5|5506.4|5504.6|5509.1|5507.3|5504.5|5502.7|0
1602173700000|2020-10-08 16:15:00|5506.5|5504.7|5503.5|5501.7|5506.7|5504.9|5500|5498.2|0
1602174000000|2020-10-08 16:20:00|5503.9|5502.1|5507|5505.2|5507.1|5505.3|5500.4|5498.6|0
1602174300000|2020-10-08 16:25:00|5507.5|5505.7|5503.5|5501.7|5507.8|5506|5502.5|5500.7|0
1602174600000|2020-10-08 16:30:00|5503.6|5501.8|5506.7|5504.9|5508.8|5507|5503.3|5501.5|0
1602174900000|2020-10-08 16:35:00|5506.8|5505|5506|5504.2|5507.3|5505.5|5503.8|5502|0
1602175200000|2020-10-08 16:40:00|5506.2|5504.4|5504|5502.2|5506.8|5505|5502.9|5501.1|0
1602175500000|2020-10-08 16:45:00|5504.3|5502.5|5508.1|5506.3|5509.1|5507.3|5503.6|5501.8|0
1602175800000|2020-10-08 16:50:00|5508|5506.2|5507.6|5505.8|5508.8|5507|5505.7|5503.9|0
1602176100000|2020-10-08 16:55:00|5507.7|5505.9|5503.2|5501.4|5508.3|5506.5|5499.8|5498|0
1602176400000|2020-10-08 17:00:00|5503.8|5502|5496.3|5494.5|5504.4|5502.6|5495.6|5493.8|0
1602176700000|2020-10-08 17:05:00|5496.1|5494.3|5498.3|5496.5|5500.1|5498.3|5496.1|5494.3|0
1602177000000|2020-10-08 17:10:00|5498.1|5496.3|5496.5|5494.7|5498.7|5496.9|5492.8|5491|0
1602177300000|2020-10-08 17:15:00|5496.4|5494.6|5490|5488.2|5496.4|5494.6|5489.4|5487.6|0
1602177600000|2020-10-08 17:20:00|5489.9|5488.1|5483.7|5481.9|5492.2|5490.4|5483.4|5481.6|0
1602177900000|2020-10-08 17:25:00|5483.8|5482|5486.9|5485.1|5488.7|5486.9|5483.8|5482|0
1602178200000|2020-10-08 17:30:00|5486.6|5484.8|5485.1|5483.3|5490.8|5489|5485.1|5483.3|0
1602178500000|2020-10-08 17:35:00|5485.3|5483.5|5486.5|5484.7|5489.3|5487.5|5484.7|5482.9|0
1602178800000|2020-10-08 17:40:00|5486.4|5484.6|5489.9|5488.1|5490.5|5488.7|5484.8|5483|0
1602179100000|2020-10-08 17:45:00|5489.4|5487.6|5488.2|5486.4|5490.2|5488.4|5484.5|5482.7|0
1602179400000|2020-10-08 17:50:00|5488.1|5486.3|5490.6|5488.8|5492.6|5490.8|5487.6|5485.8|0
1602179700000|2020-10-08 17:55:00|5490.4|5488.6|5479.8|5478|5490.7|5488.9|5479.8|5478|0
1602180000000|2020-10-08 18:00:00|5479.7|5477.9|5481|5479.2|5481.4|5479.6|5476.7|5474.9|0
1602180300000|2020-10-08 18:05:00|5480.9|5479.1|5488.7|5486.9|5488.8|5487|5479.5|5477.7|0
1602180600000|2020-10-08 18:10:00|5488.9|5487.1|5486.4|5484.6|5488.9|5487.1|5485.3|5483.5|0
1602180900000|2020-10-08 18:15:00|5486.3|5484.5|5491.3|5489.5|5492.4|5490.6|5485.9|5484.1|0
1602181200000|2020-10-08 18:20:00|5491.4|5489.6|5495.2|5493.4|5497.5|5495.7|5489.5|5487.7|0
1602181500000|2020-10-08 18:25:00|5495.3|5493.5|5494.5|5492.7|5495.6|5493.8|5492.3|5490.5|0
1602181800000|2020-10-08 18:30:00|5494.6|5492.8|5496.7|5494.9|5498.9|5497.1|5492.4|5490.6|0
1602182100000|2020-10-08 18:35:00|5496.9|5495.1|5497.7|5495.9|5498.3|5496.5|5492.7|5490.9|0
1602182400000|2020-10-08 18:40:00|5497|5495.2|5500.5|5498.7|5500.9|5499.1|5496.6|5494.8|0
1602182700000|2020-10-08 18:45:00|5500.3|5498.5|5503.3|5501.5|5503.6|5501.8|5498.5|5496.7|0
1602183000000|2020-10-08 18:50:00|5503.4|5501.6|5499.8|5498|5503.6|5501.8|5498.9|5497.1|0
1602183300000|2020-10-08 18:55:00|5499.9|5498.1|5501.9|5500.1|5502.2|5500.4|5498.4|5496.6|0
1602183600000|2020-10-08 19:00:00|5501.8|5500|5492.7|5490.9|5502.8|5501|5490.5|5488.7|0
1602183900000|2020-10-08 19:05:00|5493.2|5491.4|5491.8|5490|5495|5493.2|5490.1|5488.3|0
1602184200000|2020-10-08 19:10:00|5491.7|5489.9|5498.1|5496.3|5500.4|5498.6|5491.7|5489.9|0
1602184500000|2020-10-08 19:15:00|5498.2|5496.4|5491.9|5490.1|5498.9|5497.1|5490.5|5488.7|0
1602184800000|2020-10-08 19:20:00|5492.1|5490.3|5494.3|5492.5|5496.8|5495|5488.6|5486.8|0
1602185100000|2020-10-08 19:25:00|5494.2|5492.4|5497|5495.2|5498.2|5496.4|5493.6|5491.8|0
1602185400000|2020-10-08 19:30:00|5497.1|5495.3|5494.7|5492.9|5497.4|5495.6|5493.9|5492.1|0
1602185700000|2020-10-08 19:35:00|5494.6|5492.8|5492.2|5490.4|5494.9|5493.1|5489.8|5488|0
1602186000000|2020-10-08 19:40:00|5492.1|5490.3|5491|5489.2|5492.7|5490.9|5487.1|5485.3|0
1602186300000|2020-10-08 19:45:00|5491.3|5489.5|5490.1|5488.3|5492.8|5491|5488|5486.2|0
1602186600000|2020-10-08 19:50:00|5487.3|5485.5|5487.8|5486|5491.4|5489.6|5484.5|5482.7|0
1602186900000|2020-10-08 19:55:00|5488|5486.2|5491.3|5489.5|5493.4|5491.6|5487.6|5485.8|0
1602187200000|2020-10-08 20:00:00|5492|5489|5490.6|5487.6|5492.1|5489.1|5488.8|5485.8|0
1602187500000|2020-10-08 20:05:00|5491.5|5488.5|5488.3|5485.3|5492|5489|5488.3|5485.3|0
1602187800000|2020-10-08 20:10:00|5489.1|5486.1|5487.2|5484.2|5489.1|5486.1|5484.7|5481.7|0
1602188100000|2020-10-08 20:15:00|5487.3|5484.3|5487.2|5484.2|5488.3|5485.3|5486.5|5483.5|0
1602188400000|2020-10-08 20:20:00|5487.3|5484.3|5489.1|5486.1|5489.4|5486.4|5487|5484|0
1602188700000|2020-10-08 20:25:00|5489.2|5486.2|5488.9|5485.9|5489.4|5486.4|5488.6|5485.6|0
1602189000000|2020-10-08 20:30:00|5488.8|5485.8|5490.4|5487.4|5490.4|5487.4|5488.8|5485.8|0
1602189300000|2020-10-08 20:35:00|5490.5|5487.5|5491|5488|5491.8|5488.8|5490.2|5487.2|0
1602189600000|2020-10-08 20:40:00|5491.1|5488.1|5495.4|5492.4|5495.8|5492.8|5491|5488|0
1602189900000|2020-10-08 20:45:00|5495.3|5492.3|5496.3|5493.3|5497.2|5494.2|5495.1|5492.1|0
1602190200000|2020-10-08 20:50:00|5496.5|5493.5|5495.7|5492.7|5497.2|5494.2|5495.3|5492.3|0
1602190500000|2020-10-08 20:55:00|5495.6|5492.6|5495.3|5492.3|5496.5|5493.5|5494.9|5491.9|0
1602190800000|2020-10-08 21:00:00|5495.4|5492.4|5495.9|5492.9|5496.1|5493.1|5495.2|5492.2|0
1602191100000|2020-10-08 21:05:00|5496|5493|5495.5|5492.5|5496.2|5493.2|5495.1|5492.1|0
1602191400000|2020-10-08 21:10:00|5495.4|5492.4|5497|5494|5497|5494|5495.4|5492.4|0
1602191700000|2020-10-08 21:15:00|5496.9|5493.9|5497.1|5494.1|5497.5|5494.5|5496.7|5493.7|0
1602192000000|2020-10-08 21:20:00|5497|5494|5497.2|5494.2|5497.7|5494.7|5496.9|5493.9|0
1602192300000|2020-10-08 21:25:00|5497.1|5494.1|5497.3|5494.3|5497.4|5494.4|5497|5494|0
1602192600000|2020-10-08 21:30:00|5497.4|5494.4|5497.9|5494.9|5498.3|5495.3|5497.3|5494.3|0
1602192900000|2020-10-08 21:35:00|5498|5495|5500.1|5497.1|5500.3|5497.3|5498|5495|0
1602193200000|2020-10-08 21:40:00|5500.6|5497.6|5500.5|5497.5|5500.8|5497.8|5500.2|5497.2|0
1602193500000|2020-10-08 21:45:00|5500.4|5497.4|5500.8|5497.8|5501.3|5498.3|5500.3|5497.3|0
1602193800000|2020-10-08 21:50:00|5500.7|5497.7|5501|5498|5501.2|5498.2|5500.7|5497.7|0
1602194100000|2020-10-08 21:55:00|5501.1|5498.1|5501.4|5498.4|5501.4|5498.4|5500.2|5497.2|0
1602194400000|2020-10-08 22:00:00|5501.3|5498.3|5502.7|5499.7|5502.7|5499.7|5500.9|5497.9|0
1602194700000|2020-10-08 22:05:00|5503.2|5500.2|5503.4|5500.4|5504|5501|5503.2|5500.2|0
1602195000000|2020-10-08 22:10:00|5503.5|5500.5|5504|5501|5504.6|5501.6|5503.3|5500.3|0
1602195300000|2020-10-08 22:15:00|5504.2|5501.2|5504|5501|5504.2|5501.2|5503.4|5500.4|0
1602195600000|2020-10-08 22:20:00|5503.9|5500.9|5504.3|5501.3|5504.7|5501.7|5503.8|5500.8|0
1602195900000|2020-10-08 22:25:00|5504.4|5501.4|5503.7|5500.7|5504.6|5501.6|5503.5|5500.5|0
1602196200000|2020-10-08 22:30:00|5503.8|5500.8|5504.1|5501.1|5504.1|5501.1|5503.6|5500.6|0
1602196500000|2020-10-08 22:35:00|5504|5501|5503.4|5500.4|5504.2|5501.2|5503|5500|0
1602196800000|2020-10-08 22:40:00|5503.3|5500.3|5501.5|5498.5|5503.5|5500.5|5501.4|5498.4|0
1602197100000|2020-10-08 22:45:00|5502.1|5499.1|5502.6|5499.6|5503.2|5500.2|5502.1|5499.1|0
1602197400000|2020-10-08 22:50:00|5502.5|5499.5|5504.7|5501.7|5504.7|5501.7|5502.5|5499.5|0
1602197700000|2020-10-08 22:55:00|5504.8|5501.8|5505|5502|5505.5|5502.5|5504.8|5501.8|0
1602198000000|2020-10-08 23:00:00|5505.3|5502.3|5505.4|5502.4|5505.4|5502.4|5504.4|5501.4|0
1602198300000|2020-10-08 23:05:00|5505.2|5502.2|5505.7|5502.7|5505.7|5502.7|5504.9|5501.9|0
1602198600000|2020-10-08 23:10:00|5505.8|5502.8|5505.9|5502.9|5505.9|5502.9|5505.2|5502.2|0
1602198900000|2020-10-08 23:15:00|5505.8|5502.8|5505.5|5502.5|5506.2|5503.2|5505.4|5502.4|0
1602199200000|2020-10-08 23:20:00|5505.6|5502.6|5505.8|5502.8|5505.8|5502.8|5505.4|5502.4|0
1602199500000|2020-10-08 23:25:00|5505.5|5502.5|5505.4|5502.4|5505.6|5502.6|5505.1|5502.1|0
1602199800000|2020-10-08 23:30:00|5505.3|5502.3|5505.5|5502.5|5505.7|5502.7|5505.3|5502.3|0
1602200100000|2020-10-08 23:35:00|5505.6|5502.6|5506|5503|5506.1|5503.1|5505.5|5502.5|0
1602200400000|2020-10-08 23:40:00|5506.1|5503.1|5505.2|5502.2|5506.1|5503.1|5505.2|5502.2|0
1602200700000|2020-10-08 23:45:00|5505.3|5502.3|5505.4|5502.4|5505.4|5502.4|5504.9|5501.9|0
1602201000000|2020-10-08 23:50:00|5505.5|5502.5|5505.5|5502.5|5506.1|5503.1|5505.3|5502.3|0
1602201300000|2020-10-08 23:55:00|5505.4|5502.4|5507.8|5502.8|5508.2|5504.3|5505.4|5502.4|0
1602201600000|2020-10-09 00:00:00|5507.9|5502.9|5510|5505|5511.9|5506.9|5505.8|5500.8|0
1602201900000|2020-10-09 00:05:00|5510.1|5505.1|5509.5|5504.5|5511.8|5506.8|5509.3|5504.3|0
1602202200000|2020-10-09 00:10:00|5509.6|5504.6|5509.4|5504.4|5509.7|5504.7|5508.5|5503.5|0
1602202500000|2020-10-09 00:15:00|5509.3|5504.3|5508.6|5503.6|5509.6|5504.6|5507.7|5502.7|0
1602202800000|2020-10-09 00:20:00|5508.4|5503.4|5505.8|5500.8|5509|5504|5505.5|5500.5|0
1602203100000|2020-10-09 00:25:00|5505.9|5500.9|5503.5|5498.5|5506.6|5501.6|5500.4|5495.4|0
1602203400000|2020-10-09 00:30:00|5503.6|5498.6|5505.5|5500.5|5507|5502|5503.4|5498.4|0
1602203700000|2020-10-09 00:35:00|5505.4|5500.4|5505.9|5500.9|5506.5|5501.5|5504|5499|0
1602204000000|2020-10-09 00:40:00|5505.8|5500.8|5502.8|5497.8|5506|5501|5502.2|5497.2|0
1602204300000|2020-10-09 00:45:00|5502.7|5497.7|5505|5500|5506|5501|5502.3|5497.3|0
1602204600000|2020-10-09 00:50:00|5505.1|5500.1|5503.7|5498.7|5506.4|5501.4|5503.1|5498.1|0
1602204900000|2020-10-09 00:55:00|5503.5|5498.5|5504.1|5499.1|5504.3|5499.3|5502|5497|0
1602205200000|2020-10-09 01:00:00|5504.2|5499.2|5502.2|5497.2|5505.9|5500.9|5501.9|5496.9|0
1602205500000|2020-10-09 01:05:00|5502.3|5497.3|5503|5498|5504.4|5499.4|5502.1|5497.1|0
1602205800000|2020-10-09 01:10:00|5503.5|5498.5|5504.6|5499.6|5505.3|5500.3|5503.4|5498.4|0
1602206100000|2020-10-09 01:15:00|5504.8|5499.8|5507.1|5502.1|5508.6|5503.6|5504.7|5499.7|0
1602206400000|2020-10-09 01:20:00|5507.2|5502.2|5505.5|5500.5|5507.8|5502.8|5505.1|5500.1|0
1602206700000|2020-10-09 01:25:00|5505.3|5500.3|5504.7|5499.7|5506.1|5501.1|5503.6|5498.6|0
1602207000000|2020-10-09 01:30:00|5504.6|5499.6|5503|5498|5505.6|5500.6|5502.5|5497.5|0
1602207300000|2020-10-09 01:35:00|5502.9|5497.9|5504.9|5499.9|5505|5500|5502.5|5497.5|0
1602207600000|2020-10-09 01:40:00|5504.8|5499.8|5504.4|5499.4|5505.6|5500.6|5504.3|5499.3|0
1602207900000|2020-10-09 01:45:00|5504.3|5499.3|5506.2|5501.2|5506.4|5501.4|5504.3|5499.3|0
1602208200000|2020-10-09 01:50:00|5506.1|5501.1|5506.8|5501.8|5507|5502|5505.5|5500.5|0
1602208500000|2020-10-09 01:55:00|5506.7|5501.7|5509.4|5504.4|5509.4|5504.4|5506.5|5501.5|0
1602208800000|2020-10-09 02:00:00|5509|5504|5509.3|5504.3|5511.2|5506.2|5508.6|5503.6|0
1602209100000|2020-10-09 02:05:00|5509.2|5504.2|5508.3|5503.3|5509.8|5504.8|5508.1|5503.1|0
1602209400000|2020-10-09 02:10:00|5508.4|5503.4|5509.1|5504.1|5509.2|5504.2|5508.1|5503.1|0
1602209700000|2020-10-09 02:15:00|5509|5504|5509.1|5504.1|5509.4|5504.4|5508.6|5503.6|0
1602210000000|2020-10-09 02:20:00|5509.2|5504.2|5509.5|5504.5|5510.7|5505.7|5508.9|5503.9|0
1602210300000|2020-10-09 02:25:00|5509.4|5504.4|5508.2|5503.2|5509.4|5504.4|5507.5|5502.5|0
1602210600000|2020-10-09 02:30:00|5508.3|5503.3|5510.2|5505.2|5510.4|5505.4|5507.9|5502.9|0
1602210900000|2020-10-09 02:35:00|5510.3|5505.3|5510.7|5505.7|5513.7|5508.7|5510.2|5505.2|0
1602211200000|2020-10-09 02:40:00|5510.8|5505.8|5510.6|5505.6|5511.8|5506.8|5510.5|5505.5|0
1602211500000|2020-10-09 02:45:00|5510.7|5505.7|5509.8|5504.8|5510.7|5505.7|5509.5|5504.5|0
1602211800000|2020-10-09 02:50:00|5509.7|5504.7|5509.9|5504.9|5510.7|5505.7|5509.4|5504.4|0
1602212100000|2020-10-09 02:55:00|5510|5505|5513.6|5508.6|5514.2|5509.2|5510|5505|0
1602212400000|2020-10-09 03:00:00|5513.7|5508.7|5514.6|5509.6|5515.1|5510.1|5513.3|5508.3|0
1602212700000|2020-10-09 03:05:00|5514.5|5509.5|5514.5|5509.5|5515.7|5510.7|5514.1|5509.1|0
1602213000000|2020-10-09 03:10:00|5514.6|5509.6|5513.4|5508.4|5515.2|5510.2|5513.4|5508.4|0
1602213300000|2020-10-09 03:15:00|5513.5|5508.5|5515.4|5510.4|5515.6|5510.6|5513.4|5508.4|0
1602213600000|2020-10-09 03:20:00|5515.5|5510.5|5516.1|5511.1|5517|5512|5514.8|5509.8|0
1602213900000|2020-10-09 03:25:00|5516.2|5511.2|5516.1|5511.1|5516.3|5511.3|5515|5510|0
1602214200000|2020-10-09 03:30:00|5516.2|5511.2|5514.6|5509.6|5516.2|5511.2|5514.3|5509.3|0
1602214500000|2020-10-09 03:35:00|5514.9|5509.9|5514.3|5509.3|5515.3|5510.3|5513.6|5508.6|0
1602214800000|2020-10-09 03:40:00|5514.2|5509.2|5513.8|5508.8|5514.7|5509.7|5513.8|5508.8|0
1602215100000|2020-10-09 03:45:00|5513.7|5508.7|5515.4|5510.4|5515.9|5510.9|5513.5|5508.5|0
1602215400000|2020-10-09 03:50:00|5515.3|5510.3|5514.1|5509.1|5515.5|5510.5|5514.1|5509.1|0
1602215700000|2020-10-09 03:55:00|5514|5509|5513.7|5508.7|5514.6|5509.6|5513.6|5508.6|0
1602216000000|2020-10-09 04:00:00|5513.8|5508.8|5512.6|5507.6|5514|5509|5512.5|5507.5|0
1602216300000|2020-10-09 04:05:00|5512.5|5507.5|5512.2|5507.2|5513.3|5508.3|5511.8|5506.8|0
1602216600000|2020-10-09 04:10:00|5512|5507|5511.7|5506.7|5512.4|5507.4|5511.1|5506.1|0
1602216900000|2020-10-09 04:15:00|5511.6|5506.6|5512.5|5507.5|5512.6|5507.6|5511.4|5506.4|0
1602217200000|2020-10-09 04:20:00|5512.6|5507.6|5512.4|5507.4|5512.7|5507.7|5511.8|5506.8|0
1602217500000|2020-10-09 04:25:00|5512.5|5507.5|5512.6|5507.6|5513.3|5508.3|5512.4|5507.4|0
1602217800000|2020-10-09 04:30:00|5512.5|5507.5|5511.4|5506.4|5512.6|5507.6|5511.2|5506.2|0
1602218100000|2020-10-09 04:35:00|5511.5|5506.5|5513.9|5508.9|5514|5509|5511.4|5506.4|0
1602218400000|2020-10-09 04:40:00|5514|5509|5513.3|5508.3|5514.5|5509.5|5513.2|5508.2|0
1602218700000|2020-10-09 04:45:00|5513.2|5508.2|5514|5509|5514.5|5509.5|5513.2|5508.2|0
1602219000000|2020-10-09 04:50:00|5513.9|5508.9|5512.7|5507.7|5513.9|5508.9|5512.3|5507.3|0
1602219300000|2020-10-09 04:55:00|5512.6|5507.6|5512.7|5507.7|5513.6|5508.6|5511.9|5506.9|0
1602219600000|2020-10-09 05:00:00|5512.6|5507.6|5512.5|5507.5|5512.8|5507.8|5511.8|5506.8|0
1602219900000|2020-10-09 05:05:00|5512.6|5507.6|5508.8|5503.8|5512.8|5507.8|5507.9|5502.9|0
1602220200000|2020-10-09 05:10:00|5508.6|5503.6|5506.7|5501.7|5509|5504|5506|5501|0
1602220500000|2020-10-09 05:15:00|5506.8|5501.8|5508.1|5503.1|5508.5|5503.5|5505.7|5500.7|0
1602220800000|2020-10-09 05:20:00|5508.4|5503.4|5508|5503|5509.3|5504.3|5507.6|5502.6|0
1602221100000|2020-10-09 05:25:00|5507.9|5502.9|5509|5504|5509.7|5504.7|5507.7|5502.7|0
1602221400000|2020-10-09 05:30:00|5508.9|5503.9|5509.5|5504.5|5509.7|5504.7|5507.7|5502.7|0
1602221700000|2020-10-09 05:35:00|5509.6|5504.6|5509|5504|5510.3|5505.3|5508.2|5503.2|0
1602222000000|2020-10-09 05:40:00|5509.2|5504.2|5508.9|5503.9|5510.2|5505.2|5508.6|5503.6|0
1602222300000|2020-10-09 05:45:00|5509.1|5504.1|5511|5506|5511.6|5506.6|5508.9|5503.9|0
1602222600000|2020-10-09 05:50:00|5511.1|5506.1|5509.4|5504.4|5511.6|5506.6|5509.4|5504.4|0
1602222900000|2020-10-09 05:55:00|5509.2|5504.2|5507.9|5502.9|5509.7|5504.7|5507.8|5502.8|0
1602223200000|2020-10-09 06:00:00|5508.4|5503.4|5508.1|5503.1|5508.7|5503.7|5506.7|5501.7|0
1602223500000|2020-10-09 06:05:00|5508|5503|5503.6|5498.6|5508.1|5503.1|5503.2|5498.2|0
1602223800000|2020-10-09 06:10:00|5503.5|5498.5|5503.3|5498.3|5504.8|5499.8|5501|5496|0
1602224100000|2020-10-09 06:15:00|5503.4|5498.4|5505.7|5500.7|5506.2|5501.2|5503|5498|0
1602224400000|2020-10-09 06:20:00|5505.8|5500.8|5506.6|5501.6|5507.9|5502.9|5505.7|5500.7|0
1602224700000|2020-10-09 06:25:00|5506.4|5501.4|5504.7|5499.7|5507.1|5502.1|5503.5|5498.5|0
1602225000000|2020-10-09 06:30:00|5504.8|5499.8|5505|5500|5505.9|5500.9|5504.5|5499.5|0
1602225300000|2020-10-09 06:35:00|5504.9|5499.9|5503.6|5498.6|5506.4|5501.4|5502|5497|0
1602225600000|2020-10-09 06:40:00|5503.5|5498.5|5500.1|5495.1|5503.5|5498.5|5499.7|5494.7|0
1602225900000|2020-10-09 06:45:00|5499.8|5494.8|5498.7|5493.7|5500.3|5495.3|5496.1|5491.1|0
1602226200000|2020-10-09 06:50:00|5498.6|5493.6|5496.6|5491.6|5499.1|5494.1|5493.5|5488.5|0
1602226500000|2020-10-09 06:55:00|5496.7|5491.7|5496.6|5491.6|5497.7|5492.7|5495.5|5490.5|0
1602226800000|2020-10-09 07:00:00|5496.7|5491.7|5499.9|5494.9|5500.5|5495.5|5496.2|5491.2|0
1602227100000|2020-10-09 07:05:00|5499.8|5494.8|5502.9|5497.9|5504.6|5499.6|5499.1|5494.1|0
1602227400000|2020-10-09 07:10:00|5503.1|5498.1|5501.9|5496.9|5504.5|5499.5|5501.4|5496.4|0
1602227700000|2020-10-09 07:15:00|5501.8|5496.8|5502.9|5497.9|5503.3|5498.3|5500.4|5495.4|0
1602228000000|2020-10-09 07:20:00|5503.1|5498.1|5502.8|5497.8|5503.8|5498.8|5501.9|5496.9|0
1602228300000|2020-10-09 07:25:00|5502.9|5497.9|5503.1|5498.1|5504.1|5499.1|5500.1|5495.1|0
1602228600000|2020-10-09 07:30:00|5503|5498|5501.2|5496.2|5504.1|5499.1|5500.4|5495.4|0
1602228900000|2020-10-09 07:35:00|5501.1|5496.1|5502.5|5497.5|5503|5498|5499.8|5494.8|0
1602229200000|2020-10-09 07:40:00|5502.3|5497.3|5502.2|5497.2|5503.6|5498.6|5500.7|5495.7|0
1602229500000|2020-10-09 07:45:00|5502.3|5497.3|5501.2|5496.2|5502.7|5497.7|5499.4|5494.4|0
1602229800000|2020-10-09 07:50:00|5501.3|5496.3|5501.6|5496.6|5501.6|5496.6|5499.8|5494.8|0
1602230100000|2020-10-09 07:55:00|5501.7|5496.7|5501.4|5496.4|5503.6|5498.6|5498.5|5493.5|0
1602230400000|2020-10-09 08:00:00|5501.2|5496.2|5502.2|5499.2|5503.5|5500.5|5498.4|5494.5|0
1602230700000|2020-10-09 08:05:00|5502.1|5499.1|5499.8|5496.8|5502.2|5499.2|5498.8|5495.8|0
1602231000000|2020-10-09 08:10:00|5499.7|5496.7|5501.2|5498.2|5505.6|5502.6|5499|5496|0
1602231300000|2020-10-09 08:15:00|5501.5|5498.5|5500.8|5497.8|5503.6|5500.6|5499.8|5496.8|0
1602231600000|2020-10-09 08:20:00|5500.7|5497.7|5501.2|5498.2|5501.5|5498.5|5500.6|5497.6|0
1602231900000|2020-10-09 08:25:00|5501.3|5498.3|5505.1|5502.1|5505.3|5502.3|5501|5498|0
1602232200000|2020-10-09 08:30:00|5505|5502|5504.8|5501.8|5506.5|5503.5|5504.8|5501.8|0
1602232500000|2020-10-09 08:35:00|5505.8|5502.8|5505|5502|5505.9|5502.9|5502.8|5499.8|0
1602232800000|2020-10-09 08:40:00|5505.6|5502.6|5503.9|5500.9|5505.9|5502.9|5503.9|5500.9|0
1602233100000|2020-10-09 08:45:00|5504|5501|5504.1|5501.1|5505.7|5502.7|5504|5501|0
1602233400000|2020-10-09 08:50:00|5503.6|5500.6|5505.7|5502.7|5506.5|5503.5|5503.2|5500.2|0
1602233700000|2020-10-09 08:55:00|5505.9|5502.9|5505.5|5502.5|5506.5|5503.5|5504.2|5501.2|0
1602234000000|2020-10-09 09:00:00|5505.4|5502.4|5504.6|5501.6|5505.5|5502.5|5504.6|5501.6|0
1602234300000|2020-10-09 09:05:00|5505|5502|5500|5497|5505.1|5502.1|5498.3|5495.3|0
1602234600000|2020-10-09 09:10:00|5499.8|5496.8|5498.3|5495.3|5500.8|5497.8|5497.7|5494.7|0
1602234900000|2020-10-09 09:15:00|5498.7|5495.7|5500.1|5497.1|5501.6|5498.6|5498.3|5495.3|0
1602235200000|2020-10-09 09:20:00|5500.6|5497.6|5498.8|5495.8|5500.7|5497.7|5497.7|5494.7|0
1602235500000|2020-10-09 09:25:00|5498.6|5495.6|5497.7|5494.7|5499.8|5496.8|5497.1|5494.1|0
1602235800000|2020-10-09 09:30:00|5497.8|5494.8|5498|5495|5501.4|5498.4|5496.4|5493.4|0
1602236100000|2020-10-09 09:35:00|5497.1|5494.1|5498.4|5495.4|5500.3|5497.3|5497.1|5494.1|0
1602236400000|2020-10-09 09:40:00|5499.6|5496.6|5500.5|5497.5|5501.9|5498.9|5498.8|5495.8|0
1602236700000|2020-10-09 09:45:00|5499.6|5496.6|5501.5|5498.5|5503.2|5500.2|5499.6|5496.6|0
1602237000000|2020-10-09 09:50:00|5501.6|5498.6|5500.9|5497.9|5503.7|5500.7|5500.7|5497.7|0
1602237300000|2020-10-09 09:55:00|5503.1|5500.1|5502.3|5499.3|5503.3|5500.3|5501.1|5498.1|0
1602237600000|2020-10-09 10:00:00|5502.2|5499.2|5502.9|5499.9|5502.9|5499.9|5501.5|5498.5|0
1602237900000|2020-10-09 10:05:00|5501.7|5498.7|5501.1|5498.1|5502.9|5499.9|5500.7|5497.7|0
1602238200000|2020-10-09 10:10:00|5501|5498|5502.4|5499.4|5502.5|5499.5|5499.5|5496.5|0
1602238500000|2020-10-09 10:15:00|5502.3|5499.3|5503|5500|5504.3|5501.3|5500.5|5497.5|0
1602238800000|2020-10-09 10:20:00|5502.7|5499.7|5502.5|5499.5|5503.2|5500.2|5502.1|5499.1|0
1602239100000|2020-10-09 10:25:00|5502.8|5499.8|5503.3|5500.3|5503.3|5500.3|5502.4|5499.4|0
1602239400000|2020-10-09 10:30:00|5503.4|5500.4|5505.2|5502.2|5505.2|5502.2|5503.4|5500.4|0
1602239700000|2020-10-09 10:35:00|5505.3|5502.3|5503.4|5500.4|5505.3|5502.3|5503.2|5500.2|0
1602240000000|2020-10-09 10:40:00|5503.7|5500.7|5502.1|5499.1|5505.1|5502.1|5501.9|5498.9|0
1602240300000|2020-10-09 10:45:00|5502|5499|5501|5498|5502|5499|5500.9|5497.9|0
1602240600000|2020-10-09 10:50:00|5501.1|5498.1|5500.4|5497.4|5501.1|5498.1|5499|5496|0
1602240900000|2020-10-09 10:55:00|5500.2|5497.2|5500.2|5497.2|5500.8|5497.8|5499.4|5496.4|0
1602241200000|2020-10-09 11:00:00|5501.8|5498.8|5504.8|5501.8|5505|5502|5501.4|5498.4|0
1602241500000|2020-10-09 11:05:00|5505.1|5502.1|5506|5503|5507.1|5504.1|5503.3|5500.3|0
1602241800000|2020-10-09 11:10:00|5506.1|5503.1|5504.9|5501.9|5506.3|5503.3|5504|5501|0
1602242100000|2020-10-09 11:15:00|5504.5|5501.5|5506|5503|5506|5503|5503.7|5500.7|0
1602242400000|2020-10-09 11:20:00|5505.9|5502.9|5506.6|5503.6|5506.8|5503.8|5505.5|5502.5|0
1602242700000|2020-10-09 11:25:00|5506.5|5503.5|5506.7|5503.7|5507.3|5504.3|5505.2|5502.2|0
1602243000000|2020-10-09 11:30:00|5506.6|5503.6|5506.9|5503.9|5507.4|5504.4|5505.4|5502.4|0
1602243300000|2020-10-09 11:35:00|5507|5504|5507|5504|5507.6|5504.6|5505.8|5502.8|0
1602243600000|2020-10-09 11:40:00|5506.8|5503.8|5506|5503|5506.9|5503.9|5505.7|5502.7|0
1602243900000|2020-10-09 11:45:00|5506.1|5503.1|5506.7|5503.7|5508|5505|5506.1|5503.1|0
1602244200000|2020-10-09 11:50:00|5506.8|5503.8|5507.3|5504.3|5507.6|5504.6|5506.4|5503.4|0
1602244500000|2020-10-09 11:55:00|5507.4|5504.4|5507.8|5504.8|5509|5506|5507|5504|0
1602244800000|2020-10-09 12:00:00|5507.7|5504.7|5509|5506|5510.3|5507.3|5507.7|5504.7|0
1602245100000|2020-10-09 12:05:00|5508.7|5505.7|5507.3|5504.3|5509|5506|5507.2|5504.2|0
1602245400000|2020-10-09 12:10:00|5507.1|5504.1|5506.8|5503.8|5507.3|5504.3|5506.3|5503.3|0
1602245700000|2020-10-09 12:15:00|5506.9|5503.9|5507.6|5504.6|5508.1|5505.1|5505.6|5502.6|0
1602246000000|2020-10-09 12:20:00|5507.5|5504.5|5502.2|5499.2|5508.1|5505.1|5502.1|5499.1|0
1602246300000|2020-10-09 12:25:00|5502.4|5499.4|5504.3|5501.3|5506.3|5503.3|5502.4|5499.4|0
1602246600000|2020-10-09 12:30:00|5504.5|5501.5|5506.4|5503.4|5506.6|5503.6|5503.8|5500.8|0
1602246900000|2020-10-09 12:35:00|5506.5|5503.5|5510|5507|5510.1|5507.1|5506.3|5503.3|0
1602247200000|2020-10-09 12:40:00|5510.3|5507.3|5511.1|5508.1|5512.6|5509.6|5509.9|5506.9|0
1602247500000|2020-10-09 12:45:00|5510.9|5507.9|5512.6|5509.6|5513|5510|5510.7|5507.7|0
1602247800000|2020-10-09 12:50:00|5512.5|5509.5|5514.9|5511.9|5515.7|5512.7|5512.4|5509.4|0
1602248100000|2020-10-09 12:55:00|5515.3|5512.3|5513.4|5510.4|5516|5513|5512.7|5509.7|0
1602248400000|2020-10-09 13:00:00|5513.5|5510.5|5512.5|5509.5|5513.5|5510.5|5510.9|5507.9|0
1602248700000|2020-10-09 13:05:00|5512.7|5509.7|5513.5|5510.5|5513.5|5510.5|5511.3|5508.3|0
1602249000000|2020-10-09 13:10:00|5513.6|5510.6|5515.8|5512.8|5516.3|5513.3|5513.2|5510.2|0
1602249300000|2020-10-09 13:15:00|5515.6|5512.6|5515.1|5512.1|5515.7|5512.7|5514.2|5511.2|0
1602249600000|2020-10-09 13:20:00|5515|5512|5514.6|5511.6|5515.7|5512.7|5514.1|5511.1|0
1602249900000|2020-10-09 13:25:00|5514.7|5511.7|5509.5|5506.5|5514.9|5511.9|5508.2|5505.2|0
1602250200000|2020-10-09 13:30:00|5509.2|5506.2|5502.8|5501|5510.8|5507.8|5493.1|5491.3|0
1602250500000|2020-10-09 13:35:00|5502.6|5500.8|5503.9|5502.1|5510.4|5508.6|5500|5498.2|0
1602250800000|2020-10-09 13:40:00|5504.1|5502.3|5507.9|5506.1|5510.8|5509|5503.8|5502|0
1602251100000|2020-10-09 13:45:00|5508.2|5506.4|5519.1|5517.3|5519.4|5517.6|5502.2|5500.4|0
1602251400000|2020-10-09 13:50:00|5519.2|5517.4|5523.4|5521.6|5523.4|5521.6|5515.7|5513.9|0
1602251700000|2020-10-09 13:55:00|5523.3|5521.5|5522.4|5520.6|5524|5522.2|5517.9|5516.1|0
1602252000000|2020-10-09 14:00:00|5522.3|5520.5|5520.6|5518.8|5524.8|5523|5514.9|5513.1|0
1602252300000|2020-10-09 14:05:00|5520.8|5519|5510.9|5509.1|5520.9|5519.1|5509.7|5507.9|0
1602252600000|2020-10-09 14:10:00|5511|5509.2|5512.9|5511.1|5516.9|5515.1|5507.4|5505.6|0
1602252900000|2020-10-09 14:15:00|5513|5511.2|5510.6|5508.8|5520.1|5518.3|5508.3|5506.5|0
1602253200000|2020-10-09 14:20:00|5511.3|5509.5|5512.3|5510.5|5513.8|5512|5508.3|5506.5|0
1602253500000|2020-10-09 14:25:00|5512.5|5510.7|5518.2|5516.4|5518.5|5516.7|5507.8|5506|0
1602253800000|2020-10-09 14:30:00|5518|5516.2|5525.3|5523.5|5525.8|5524|5517.4|5515.6|0
1602254100000|2020-10-09 14:35:00|5525.4|5523.6|5528.6|5526.8|5532.9|5531.1|5524.1|5522.3|0
1602254400000|2020-10-09 14:40:00|5529|5527.2|5531.7|5529.9|5532.1|5530.3|5526.7|5524.9|0
1602254700000|2020-10-09 14:45:00|5532|5530.2|5537.1|5535.3|5538.5|5536.7|5531.7|5529.9|0
1602255000000|2020-10-09 14:50:00|5537|5535.2|5530.1|5528.3|5537.7|5535.9|5529.8|5528|0
1602255300000|2020-10-09 14:55:00|5530.2|5528.4|5531.3|5529.5|5534.9|5533.1|5529.1|5527.3|0
1602255600000|2020-10-09 15:00:00|5532|5530.2|5538.9|5537.1|5539|5537.2|5530.7|5528.9|0
1602255900000|2020-10-09 15:05:00|5539|5537.2|5536.5|5534.7|5539.4|5537.6|5535.8|5534|0
1602256200000|2020-10-09 15:10:00|5536.7|5534.9|5535.8|5534|5537.8|5536|5531.3|5529.5|0
1602256500000|2020-10-09 15:15:00|5535|5533.2|5529.6|5527.8|5536.2|5534.4|5529.2|5527.4|0
1602256800000|2020-10-09 15:20:00|5529.7|5527.9|5525.9|5524.1|5531.7|5529.9|5525|5523.2|0
1602257100000|2020-10-09 15:25:00|5526.3|5524.5|5529.7|5527.9|5531.5|5529.7|5526.3|5524.5|0
1602257400000|2020-10-09 15:30:00|5528.7|5526.9|5530.9|5529.1|5534.6|5532.8|5528.7|5526.9|0
1602257700000|2020-10-09 15:35:00|5531|5529.2|5530.6|5528.8|5531.8|5530|5528.4|5526.6|0
1602258000000|2020-10-09 15:40:00|5530.7|5528.9|5524.1|5522.3|5531.4|5529.6|5522.8|5521|0
1602258300000|2020-10-09 15:45:00|5524.3|5522.5|5530.7|5528.9|5531.8|5530|5524.3|5522.5|0
1602258600000|2020-10-09 15:50:00|5530.9|5529.1|5526.1|5524.3|5531.4|5529.6|5521.7|5519.9|0
1602258900000|2020-10-09 15:55:00|5526.2|5524.4|5525.2|5523.4|5526.2|5524.4|5518|5516.2|0
1602259200000|2020-10-09 16:00:00|5525.1|5523.3|5526.8|5525|5528.2|5526.4|5524.1|5522.3|0
1602259500000|2020-10-09 16:05:00|5526.9|5525.1|5529.3|5527.5|5529.8|5528|5525.8|5524|0
1602259800000|2020-10-09 16:10:00|5529.6|5527.8|5531.9|5530.1|5531.9|5530.1|5528|5526.2|0
1602260100000|2020-10-09 16:15:00|5532|5530.2|5527.2|5525.4|5533.3|5531.5|5526.6|5524.8|0
1602260400000|2020-10-09 16:20:00|5527.4|5525.6|5525.8|5524|5528.1|5526.3|5524.8|5523|0
1602260700000|2020-10-09 16:25:00|5525.9|5524.1|5514.8|5513|5526.2|5524.4|5513.7|5511.9|0
1602261000000|2020-10-09 16:30:00|5514.7|5512.9|5521.1|5519.3|5521.4|5519.6|5514.7|5512.9|0
1602261300000|2020-10-09 16:35:00|5521.2|5519.4|5521.3|5519.5|5523.6|5521.8|5520.1|5518.3|0
1602261600000|2020-10-09 16:40:00|5521.1|5519.3|5520.7|5518.9|5524.6|5522.8|5517.7|5515.9|0
1602261900000|2020-10-09 16:45:00|5520.6|5518.8|5517|5515.2|5521.1|5519.3|5516.3|5514.5|0
1602262200000|2020-10-09 16:50:00|5516.7|5514.9|5520.8|5519|5521.1|5519.3|5516.4|5514.6|0
1602262500000|2020-10-09 16:55:00|5521.1|5519.3|5521.4|5519.6|5523.2|5521.4|5517.1|5515.3|0
1602262800000|2020-10-09 17:00:00|5521.6|5519.8|5526.4|5524.6|5528.1|5526.3|5520.9|5519.1|0
1602263100000|2020-10-09 17:05:00|5526.7|5524.9|5530.4|5528.6|5531|5529.2|5525.3|5523.5|0
1602263400000|2020-10-09 17:10:00|5530.3|5528.5|5525.2|5523.4|5530.7|5528.9|5525.1|5523.3|0
1602263700000|2020-10-09 17:15:00|5525.5|5523.7|5526.1|5524.3|5527.4|5525.6|5524.3|5522.5|0
1602264000000|2020-10-09 17:20:00|5526|5524.2|5520.4|5518.6|5526.3|5524.5|5520.4|5518.6|0
1602264300000|2020-10-09 17:25:00|5520.2|5518.4|5521|5519.2|5521.7|5519.9|5518.8|5517|0
1602264600000|2020-10-09 17:30:00|5520.7|5518.9|5522.1|5520.3|5522.1|5520.3|5518.1|5516.3|0
1602264900000|2020-10-09 17:35:00|5522|5520.2|5519.9|5518.1|5523.7|5521.9|5517.8|5516|0
1602265200000|2020-10-09 17:40:00|5519.6|5517.8|5521.4|5519.6|5522.2|5520.4|5518.7|5516.9|0
1602265500000|2020-10-09 17:45:00|5521.6|5519.8|5525.5|5523.7|5526.7|5524.9|5519.6|5517.8|0
1602265800000|2020-10-09 17:50:00|5525.6|5523.8|5527.7|5525.9|5527.7|5525.9|5524.4|5522.6|0
1602266100000|2020-10-09 17:55:00|5527.6|5525.8|5528.4|5526.6|5529|5527.2|5526.2|5524.4|0
1602266400000|2020-10-09 18:00:00|5528.5|5526.7|5528.6|5526.8|5530.9|5529.1|5527.6|5525.8|0
1602266700000|2020-10-09 18:05:00|5528.7|5526.9|5526.8|5525|5530.3|5528.5|5526.4|5524.6|0
1602267000000|2020-10-09 18:10:00|5527.5|5525.7|5528.3|5526.5|5528.5|5526.7|5523|5521.2|0
1602267300000|2020-10-09 18:15:00|5527.8|5526|5527.4|5525.6|5528.8|5527|5526.1|5524.3|0
1602267600000|2020-10-09 18:20:00|5527.5|5525.7|5527.9|5526.1|5529.4|5527.6|5526.3|5524.5|0
1602267900000|2020-10-09 18:25:00|5528|5526.2|5526.3|5524.5|5528|5526.2|5524.1|5522.3|0
1602268200000|2020-10-09 18:30:00|5526.4|5524.6|5530.2|5528.4|5531.1|5529.3|5526|5524.2|0
1602268500000|2020-10-09 18:35:00|5530.1|5528.3|5524|5522.2|5530.8|5529|5521.3|5519.5|0
1602268800000|2020-10-09 18:40:00|5525.2|5523.4|5525.8|5524|5526.4|5524.6|5520.2|5518.4|0
1602269100000|2020-10-09 18:45:00|5526|5524.2|5520.1|5518.3|5526|5524.2|5520.1|5518.3|0
1602269400000|2020-10-09 18:50:00|5520.2|5518.4|5521.4|5519.6|5521.8|5520|5518.6|5516.8|0
1602269700000|2020-10-09 18:55:00|5521.3|5519.5|5521|5519.2|5523.1|5521.3|5520.4|5518.6|0
1602270000000|2020-10-09 19:00:00|5521.1|5519.3|5521.1|5519.3|5522|5520.2|5518.1|5516.3|0
1602270300000|2020-10-09 19:05:00|5520.9|5519.1|5519.2|5517.4|5520.9|5519.1|5516.3|5514.5|0
1602270600000|2020-10-09 19:10:00|5519.1|5517.3|5522.4|5520.6|5522.7|5520.9|5518.7|5516.9|0
1602270900000|2020-10-09 19:15:00|5522.3|5520.5|5524.7|5522.9|5525.5|5523.7|5521.9|5520.1|0
1602271200000|2020-10-09 19:20:00|5524.8|5523|5526.4|5524.6|5528.7|5526.9|5524.7|5522.9|0
1602271500000|2020-10-09 19:25:00|5526.3|5524.5|5530|5528.2|5530|5528.2|5526|5524.2|0
1602271800000|2020-10-09 19:30:00|5529.9|5528.1|5527|5525.2|5530.1|5528.3|5525.3|5523.5|0
1602272100000|2020-10-09 19:35:00|5527.4|5525.6|5529.4|5527.6|5530.6|5528.8|5526.2|5524.4|0
1602272400000|2020-10-09 19:40:00|5529.5|5527.7|5531.2|5529.4|5532.5|5530.7|5529.5|5527.7|0
1602272700000|2020-10-09 19:45:00|5530.9|5529.1|5530.1|5528.3|5532.7|5530.9|5529.6|5527.8|0
1602273000000|2020-10-09 19:50:00|5531.9|5530.1|5534.6|5532.8|5535.1|5533.3|5530.8|5529|0
1602273300000|2020-10-09 19:55:00|5533.1|5531.3|5538.7|5536.9|5539.7|5537.9|5532.9|5531.1|0
1602273600000|2020-10-09 20:00:00|5539.6|5536.6|5543|5540|5543.3|5540.3|5536.4|5533.4|0
1602273900000|2020-10-09 20:05:00|5543.1|5540.1|5542|5539|5543.1|5540.1|5541.7|5538.7|0
1602274200000|2020-10-09 20:10:00|5542.3|5539.3|5543.3|5540.3|5543.3|5540.3|5541.6|5538.6|0
1602274500000|2020-10-09 20:15:00|5543.2|5540.2|5542.8|5539.8|5543.5|5540.5|5542|5539|0
1602274800000|2020-10-09 20:20:00|5542.7|5539.7|5543.2|5540.2|5543.3|5540.3|5542.5|5539.5|0
1602275100000|2020-10-09 20:25:00|5543.1|5540.1|5543|5540|5543.6|5540.6|5542.4|5539.4|0
1602275400000|2020-10-09 20:30:00|5542.9|5539.9|5543.8|5540.8|5544.1|5541.1|5542.9|5539.9|0
1602275700000|2020-10-09 20:35:00|5543.7|5540.7|5543.1|5540.1|5543.9|5540.9|5542.5|5539.5|0
1602276000000|2020-10-09 20:40:00|5542.9|5539.9|5542.8|5539.8|5543.1|5540.1|5541.9|5538.9|0
1602276300000|2020-10-09 20:45:00|5542.7|5539.7|5541.8|5538.8|5542.7|5539.7|5541.5|5538.5|0
1602276600000|2020-10-09 20:50:00|5541.9|5538.9|5544|5541|5544.1|5541.1|5541.6|5538.6|0
1602276900000|2020-10-09 20:55:00|5544.2|5541.2|5544.6|5541.6|5544.9|5541.9|5543.5|5540.5|0
1602453600000|2020-10-11 22:00:00|5532.9|5527.9|5535.1|5530.1|5535.2|5530.2|5530.5|5525.5|0
1602453900000|2020-10-11 22:05:00|5535|5530|5542.3|5537.3|5546.5|5541.5|5535|5530|0
1602454200000|2020-10-11 22:10:00|5542.4|5537.4|5546|5541|5547.2|5542.2|5542.1|5537.1|0
1602454500000|2020-10-11 22:15:00|5545.9|5540.9|5546.2|5541.2|5546.8|5541.8|5543.6|5538.6|0
1602454800000|2020-10-11 22:20:00|5546|5541|5548|5543|5549.4|5544.4|5545.6|5540.6|0
1602455100000|2020-10-11 22:25:00|5548.2|5543.2|5550.8|5545.8|5551.9|5546.9|5548|5543|0
1602455400000|2020-10-11 22:30:00|5551.1|5546.1|5549.8|5544.8|5551.7|5546.7|5547.8|5542.8|0
1602455700000|2020-10-11 22:35:00|5549.9|5544.9|5549.4|5544.4|5550.9|5545.9|5548.2|5543.2|0
1602456000000|2020-10-11 22:40:00|5549.3|5544.3|5545.7|5540.7|5549.6|5544.6|5544.4|5539.4|0
1602456300000|2020-10-11 22:45:00|5545.6|5540.6|5544.7|5539.7|5545.6|5540.6|5543.5|5538.5|0
1602456600000|2020-10-11 22:50:00|5544.8|5539.8|5543.5|5538.5|5545.3|5540.3|5542.9|5537.9|0
1602456900000|2020-10-11 22:55:00|5543.4|5538.4|5544.7|5539.7|5544.7|5539.7|5543.2|5538.2|0
1602457200000|2020-10-11 23:00:00|5544.9|5539.9|5544.7|5539.7|5546.3|5541.3|5544|5539|0
1602457500000|2020-10-11 23:05:00|5544.6|5539.6|5544.1|5539.1|5546|5541|5544.1|5539.1|0
1602457800000|2020-10-11 23:10:00|5544.2|5539.2|5543.4|5538.4|5544.8|5539.8|5540.9|5535.9|0
1602458100000|2020-10-11 23:15:00|5543.5|5538.5|5540.5|5535.5|5544.9|5539.9|5540.2|5535.2|0
1602458400000|2020-10-11 23:20:00|5540.6|5535.6|5541.6|5536.6|5542.8|5537.8|5537.3|5532.3|0
1602458700000|2020-10-11 23:25:00|5541.7|5536.7|5540|5535|5542.2|5537.2|5539.7|5534.7|0
1602459000000|2020-10-11 23:30:00|5540.2|5535.2|5534.7|5529.7|5542|5537|5534.4|5529.4|0
1602459300000|2020-10-11 23:35:00|5534.6|5529.6|5536.4|5531.4|5536.6|5531.6|5534.5|5529.5|0
1602459600000|2020-10-11 23:40:00|5536.5|5531.5|5537.2|5532.2|5537.5|5532.5|5536.3|5531.3|0
1602459900000|2020-10-11 23:45:00|5537.3|5532.3|5544.3|5539.3|5547.6|5542.6|5537.2|5532.2|0
1602460200000|2020-10-11 23:50:00|5544.2|5539.2|5543.3|5538.3|5545.6|5540.6|5542.4|5537.4|0
1602460500000|2020-10-11 23:55:00|5543.1|5538.1|5541.7|5536.7|5543.7|5538.7|5541.2|5536.2|0
1602460800000|2020-10-12 00:00:00|5541.9|5536.9|5539.3|5534.3|5542.2|5537.2|5536.8|5531.8|0
1602461100000|2020-10-12 00:05:00|5539.4|5534.4|5535|5530|5539.4|5534.4|5532.2|5527.2|0
1602461400000|2020-10-12 00:10:00|5534.9|5529.9|5534.6|5529.6|5535.3|5530.3|5533.6|5528.6|0
1602461700000|2020-10-12 00:15:00|5534.5|5529.5|5533.6|5528.6|5534.6|5529.6|5529.7|5524.7|0
1602462000000|2020-10-12 00:20:00|5533.7|5528.7|5535.8|5530.8|5536.3|5531.3|5533|5528|0
1602462300000|2020-10-12 00:25:00|5535.9|5530.9|5535.4|5530.4|5537|5532|5534.3|5529.3|0
1602462600000|2020-10-12 00:30:00|5535.5|5530.5|5540.9|5535.9|5542.2|5537.2|5535.1|5530.1|0
1602462900000|2020-10-12 00:35:00|5541.1|5536.1|5537.5|5532.5|5541.1|5536.1|5537|5532|0
1602463200000|2020-10-12 00:40:00|5537.8|5532.8|5537.9|5532.9|5540.3|5535.3|5536.9|5531.9|0
1602463500000|2020-10-12 00:45:00|5538|5533|5534.7|5529.7|5538.1|5533.1|5533.7|5528.7|0
1602463800000|2020-10-12 00:50:00|5535.2|5530.2|5533.2|5528.2|5536.2|5531.2|5532.1|5527.1|0
1602464100000|2020-10-12 00:55:00|5533.3|5528.3|5535|5530|5535.7|5530.7|5531.1|5526.1|0
1602464400000|2020-10-12 01:00:00|5534.8|5529.8|5533|5528|5534.8|5529.8|5531.7|5526.7|0
1602464700000|2020-10-12 01:05:00|5533.2|5528.2|5532.7|5527.7|5533.7|5528.7|5532|5527|0
1602465000000|2020-10-12 01:10:00|5532.9|5527.9|5533.4|5528.4|5535.5|5530.5|5532.7|5527.7|0
1602465300000|2020-10-12 01:15:00|5533.5|5528.5|5533.8|5528.8|5535|5530|5530.3|5525.3|0
1602465600000|2020-10-12 01:20:00|5533.7|5528.7|5539.4|5534.4|5540.1|5535.1|5532.1|5527.1|0
1602465900000|2020-10-12 01:25:00|5539.1|5534.1|5538.6|5533.6|5541.4|5536.4|5537.9|5532.9|0
1602466200000|2020-10-12 01:30:00|5538.2|5533.2|5542.9|5537.9|5545.3|5540.3|5535.8|5530.8|0
1602466500000|2020-10-12 01:35:00|5542.8|5537.8|5546.2|5541.2|5546.5|5541.5|5542.8|5537.8|0
1602466800000|2020-10-12 01:40:00|5546.3|5541.3|5545.8|5540.8|5547.1|5542.1|5545.4|5540.4|0
1602467100000|2020-10-12 01:45:00|5545.9|5540.9|5549.2|5544.2|5550|5545|5545.8|5540.8|0
1602467400000|2020-10-12 01:50:00|5549.5|5544.5|5551.8|5546.8|5552.3|5547.3|5549.3|5544.3|0
1602467700000|2020-10-12 01:55:00|5551.6|5546.6|5553.1|5548.1|5553.5|5548.5|5551.6|5546.6|0
1602468000000|2020-10-12 02:00:00|5553.2|5548.2|5550.9|5545.9|5554|5549|5550.2|5545.2|0
1602468300000|2020-10-12 02:05:00|5551|5546|5549.7|5544.7|5551.1|5546.1|5549.4|5544.4|0
1602468600000|2020-10-12 02:10:00|5549.6|5544.6|5550.1|5545.1|5550.6|5545.6|5549.4|5544.4|0
1602468900000|2020-10-12 02:15:00|5550|5545|5549.1|5544.1|5550.1|5545.1|5548.3|5543.3|0
1602469200000|2020-10-12 02:20:00|5549.2|5544.2|5549.3|5544.3|5550|5545|5548.3|5543.3|0
1602469500000|2020-10-12 02:25:00|5549.2|5544.2|5551.6|5546.6|5552|5547|5548.9|5543.9|0
1602469800000|2020-10-12 02:30:00|5551.5|5546.5|5552.3|5547.3|5553.5|5548.5|5550.6|5545.6|0
1602470100000|2020-10-12 02:35:00|5552.5|5547.5|5552.2|5547.2|5553.1|5548.1|5550.5|5545.5|0
1602470400000|2020-10-12 02:40:00|5552.1|5547.1|5551.7|5546.7|5553.1|5548.1|5551.3|5546.3|0
1602470700000|2020-10-12 02:45:00|5551.8|5546.8|5551.5|5546.5|5552.1|5547.1|5550.7|5545.7|0
1602471000000|2020-10-12 02:50:00|5551.4|5546.4|5552.5|5547.5|5552.8|5547.8|5551.3|5546.3|0
1602471300000|2020-10-12 02:55:00|5552.4|5547.4|5552.7|5547.7|5553.2|5548.2|5551.5|5546.5|0
1602471600000|2020-10-12 03:00:00|5552.8|5547.8|5551.4|5546.4|5552.9|5547.9|5551.2|5546.2|0
1602471900000|2020-10-12 03:05:00|5551.3|5546.3|5551|5546|5551.9|5546.9|5549.6|5544.6|0
1602472200000|2020-10-12 03:10:00|5550.9|5545.9|5550.8|5545.8|5551.3|5546.3|5550.1|5545.1|0
1602472500000|2020-10-12 03:15:00|5550.7|5545.7|5552.5|5547.5|5552.5|5547.5|5550.5|5545.5|0
1602472800000|2020-10-12 03:20:00|5552.8|5547.8|5554.2|5549.2|5555.4|5550.4|5552.7|5547.7|0
1602473100000|2020-10-12 03:25:00|5554.3|5549.3|5553.5|5548.5|5555.1|5550.1|5553.3|5548.3|0
1602473400000|2020-10-12 03:30:00|5553.6|5548.6|5555.3|5550.3|5556|5551|5553.4|5548.4|0
1602473700000|2020-10-12 03:35:00|5555.5|5550.5|5555|5550|5555.5|5550.5|5554.6|5549.6|0
1602474000000|2020-10-12 03:40:00|5555.1|5550.1|5555.3|5550.3|5555.5|5550.5|5553.8|5548.8|0
1602474300000|2020-10-12 03:45:00|5555.2|5550.2|5556.3|5551.3|5556.9|5551.9|5555.2|5550.2|0
1602474600000|2020-10-12 03:50:00|5556|5551|5554.8|5549.8|5556.1|5551.1|5554.3|5549.3|0
1602474900000|2020-10-12 03:55:00|5555|5550|5554.2|5549.2|5555.1|5550.1|5553.4|5548.4|0
1602475200000|2020-10-12 04:00:00|5554.3|5549.3|5553.3|5548.3|5554.3|5549.3|5553.1|5548.1|0
1602475500000|2020-10-12 04:05:00|5553.2|5548.2|5555.3|5550.3|5555.7|5550.7|5552.8|5547.8|0
1602475800000|2020-10-12 04:10:00|5555.4|5550.4|5555|5550|5556.4|5551.4|5554.6|5549.6|0
1602476100000|2020-10-12 04:15:00|5555.1|5550.1|5555.2|5550.2|5555.4|5550.4|5554.6|5549.6|0
1602476400000|2020-10-12 04:20:00|5555.3|5550.3|5555.3|5550.3|5555.6|5550.6|5554.6|5549.6|0
1602476700000|2020-10-12 04:25:00|5555.5|5550.5|5554.8|5549.8|5555.5|5550.5|5554.3|5549.3|0
1602477000000|2020-10-12 04:30:00|5554.9|5549.9|5554.8|5549.8|5555.3|5550.3|5554.3|5549.3|0
1602477300000|2020-10-12 04:35:00|5554.9|5549.9|5556.6|5551.6|5557.3|5552.3|5554.8|5549.8|0
1602477600000|2020-10-12 04:40:00|5556.5|5551.5|5559|5554|5559.2|5554.2|5556.5|5551.5|0
1602477900000|2020-10-12 04:45:00|5559.1|5554.1|5559.1|5554.1|5559.9|5554.9|5558.8|5553.8|0
1602478200000|2020-10-12 04:50:00|5559|5554|5559|5554|5559.5|5554.5|5558.6|5553.6|0
1602478500000|2020-10-12 04:55:00|5558.8|5553.8|5558.3|5553.3|5559.2|5554.2|5558.3|5553.3|0
1602478800000|2020-10-12 05:00:00|5558.4|5553.4|5564.4|5559.4|5566.5|5561.5|5557.1|5552.1|0
1602479100000|2020-10-12 05:05:00|5564.3|5559.3|5564.9|5559.9|5565.9|5560.9|5564.1|5559.1|0
1602479400000|2020-10-12 05:10:00|5565|5560|5566.4|5561.4|5567.9|5562.9|5565|5560|0
1602479700000|2020-10-12 05:15:00|5566.3|5561.3|5565.4|5560.4|5566.7|5561.7|5564.4|5559.4|0
1602480000000|2020-10-12 05:20:00|5565.2|5560.2|5565|5560|5565.3|5560.3|5563.6|5558.6|0
1602480300000|2020-10-12 05:25:00|5565.1|5560.1|5563.6|5558.6|5566.7|5561.7|5563.2|5558.2|0
1602480600000|2020-10-12 05:30:00|5563.5|5558.5|5564.3|5559.3|5564.6|5559.6|5562|5557|0
1602480900000|2020-10-12 05:35:00|5564.2|5559.2|5565.1|5560.1|5565.1|5560.1|5563.2|5558.2|0
1602481200000|2020-10-12 05:40:00|5565.2|5560.2|5565.3|5560.3|5566.8|5561.8|5564.1|5559.1|0
1602481500000|2020-10-12 05:45:00|5565.4|5560.4|5565.4|5560.4|5565.6|5560.6|5563.6|5558.6|0
1602481800000|2020-10-12 05:50:00|5565.5|5560.5|5565.4|5560.4|5566.1|5561.1|5564.5|5559.5|0
1602482100000|2020-10-12 05:55:00|5565.2|5560.2|5565.4|5560.4|5565.5|5560.5|5563.7|5558.7|0
1602482400000|2020-10-12 06:00:00|5565.6|5560.6|5566|5561|5567.8|5562.8|5564.6|5559.6|0
1602482700000|2020-10-12 06:05:00|5565.9|5560.9|5562|5557|5566.1|5561.1|5561.1|5556.1|0
1602483000000|2020-10-12 06:10:00|5561.9|5556.9|5562.2|5557.2|5564.1|5559.1|5561.4|5556.4|0
1602483300000|2020-10-12 06:15:00|5562.3|5557.3|5562.3|5557.3|5563.1|5558.1|5561.8|5556.8|0
1602483600000|2020-10-12 06:20:00|5562.5|5557.5|5561.8|5556.8|5563.2|5558.2|5561.3|5556.3|0
1602483900000|2020-10-12 06:25:00|5561.7|5556.7|5561.5|5556.5|5561.9|5556.9|5561.1|5556.1|0
1602484200000|2020-10-12 06:30:00|5561.6|5556.6|5561.6|5556.6|5562.5|5557.5|5561|5556|0
1602484500000|2020-10-12 06:35:00|5561.8|5556.8|5562.4|5557.4|5563.6|5558.6|5561.8|5556.8|0
1602484800000|2020-10-12 06:40:00|5562.5|5557.5|5564|5559|5564.9|5559.9|5562.2|5557.2|0
1602485100000|2020-10-12 06:45:00|5564.1|5559.1|5562.3|5557.3|5564.3|5559.3|5561.4|5556.4|0
1602485400000|2020-10-12 06:50:00|5562.2|5557.2|5562.7|5557.7|5563.1|5558.1|5561.8|5556.8|0
1602485700000|2020-10-12 06:55:00|5562.6|5557.6|5560.6|5555.6|5562.7|5557.7|5560.1|5555.1|0
1602486000000|2020-10-12 07:00:00|5560.3|5555.3|5559.7|5554.7|5561.9|5556.9|5559.3|5554.3|0
1602486300000|2020-10-12 07:05:00|5559.4|5554.4|5560.4|5555.4|5560.7|5555.7|5559.1|5554.1|0
1602486600000|2020-10-12 07:10:00|5560.3|5555.3|5561.4|5556.4|5561.4|5556.4|5559.1|5554.1|0
1602486900000|2020-10-12 07:15:00|5561.2|5556.2|5564.1|5559.1|5564.1|5559.1|5560.5|5555.5|0
1602487200000|2020-10-12 07:20:00|5564.2|5559.2|5564.2|5559.2|5566.8|5561.8|5563.2|5558.2|0
1602487500000|2020-10-12 07:25:00|5564.1|5559.1|5562.4|5557.4|5564.4|5559.4|5561.6|5556.6|0
1602487800000|2020-10-12 07:30:00|5562.5|5557.5|5561|5556|5563|5558|5560.2|5555.2|0
1602488100000|2020-10-12 07:35:00|5561.2|5556.2|5560.4|5555.4|5562.2|5557.2|5559.6|5554.6|0
1602488400000|2020-10-12 07:40:00|5560.5|5555.5|5560.4|5555.4|5561.3|5556.3|5559.2|5554.2|0
1602488700000|2020-10-12 07:45:00|5560.5|5555.5|5561.8|5556.8|5562.3|5557.3|5559.4|5554.4|0
1602489000000|2020-10-12 07:50:00|5562|5557|5562.8|5557.8|5565.2|5560.2|5561.6|5556.6|0
1602489300000|2020-10-12 07:55:00|5562.9|5557.9|5576.7|5571.7|5578.2|5573.2|5561.8|5556.8|0
1602489600000|2020-10-12 08:00:00|5576.5|5571.5|5601.4|5598.4|5601.4|5598.4|5575.7|5570.7|0
1602489900000|2020-10-12 08:05:00|5601.3|5598.3|5603|5600|5603|5600|5599.7|5596.7|0
1602490200000|2020-10-12 08:10:00|5602.9|5599.9|5609.6|5606.6|5609.8|5606.8|5601.9|5598.9|0
1602490500000|2020-10-12 08:15:00|5609.7|5606.7|5610.2|5607.2|5611.2|5608.2|5606.4|5603.4|0
1602490800000|2020-10-12 08:20:00|5610.3|5607.3|5615.5|5612.5|5615.5|5612.5|5607.3|5604.3|0
1602491100000|2020-10-12 08:25:00|5615.4|5612.4|5619.6|5616.6|5620.7|5617.7|5612.8|5609.8|0
1602491400000|2020-10-12 08:30:00|5619.7|5616.7|5623.4|5620.4|5623.5|5620.5|5614.3|5611.3|0
1602491700000|2020-10-12 08:35:00|5623.5|5620.5|5620.7|5617.7|5625.3|5622.3|5618.6|5615.6|0
1602492000000|2020-10-12 08:40:00|5620.4|5617.4|5622.7|5619.7|5622.9|5619.9|5620|5617|0
1602492300000|2020-10-12 08:45:00|5622.3|5619.3|5624|5621|5626.3|5623.3|5622.3|5619.3|0
1602492600000|2020-10-12 08:50:00|5623.9|5620.9|5624.4|5621.4|5626.4|5623.4|5622.3|5619.3|0
1602492900000|2020-10-12 08:55:00|5624.6|5621.6|5622|5619|5627.4|5624.4|5622|5619|0
1602493200000|2020-10-12 09:00:00|5621.9|5618.9|5623|5620|5624.2|5621.2|5621.1|5618.1|0
1602493500000|2020-10-12 09:05:00|5622.4|5619.4|5624.1|5621.1|5625.1|5622.1|5621.2|5618.2|0
1602493800000|2020-10-12 09:10:00|5624|5621|5626.1|5623.1|5627.3|5624.3|5623.7|5620.7|0
1602494100000|2020-10-12 09:15:00|5626|5623|5630.4|5627.4|5631.8|5628.8|5625.7|5622.7|0
1602494400000|2020-10-12 09:20:00|5630.3|5627.3|5630.9|5627.9|5632.1|5629.1|5630|5627|0
1602494700000|2020-10-12 09:25:00|5631|5628|5627.3|5624.3|5631|5628|5626.5|5623.5|0
1602495000000|2020-10-12 09:30:00|5628|5625|5624.8|5621.8|5628.3|5625.3|5624.1|5621.1|0
1602495300000|2020-10-12 09:35:00|5624.5|5621.5|5629.1|5626.1|5631|5628|5622.8|5619.8|0
1602495600000|2020-10-12 09:40:00|5629|5626|5628.6|5625.6|5629.9|5626.9|5627.7|5624.7|0
1602495900000|2020-10-12 09:45:00|5628.7|5625.7|5627|5624|5630.3|5627.3|5627|5624|0
1602496200000|2020-10-12 09:50:00|5627.3|5624.3|5624.8|5621.8|5629.5|5626.5|5624.1|5621.1|0
1602496500000|2020-10-12 09:55:00|5625.1|5622.1|5625.5|5622.5|5629.1|5626.1|5623.8|5620.8|0
1602496800000|2020-10-12 10:00:00|5625.3|5622.3|5624.2|5621.2|5628|5625|5624.2|5621.2|0
1602497100000|2020-10-12 10:05:00|5624.3|5621.3|5630.9|5627.9|5631.4|5628.4|5623.9|5620.9|0
1602497400000|2020-10-12 10:10:00|5630.7|5627.7|5633|5630|5633.5|5630.5|5630.7|5627.7|0
1602497700000|2020-10-12 10:15:00|5632.9|5629.9|5633.8|5630.8|5634.4|5631.4|5632.3|5629.3|0
1602498000000|2020-10-12 10:20:00|5633.7|5630.7|5633.9|5630.9|5634.1|5631.1|5633|5630|0
1602498300000|2020-10-12 10:25:00|5633.8|5630.8|5632.1|5629.1|5635|5632|5631.6|5628.6|0
1602498600000|2020-10-12 10:30:00|5632.5|5629.5|5632|5629|5633.4|5630.4|5631.7|5628.7|0
1602498900000|2020-10-12 10:35:00|5634.6|5631.6|5635.4|5632.4|5636|5633|5632|5629|0
1602499200000|2020-10-12 10:40:00|5636.4|5633.4|5636|5633|5636.7|5633.7|5633.3|5630.3|0
1602499500000|2020-10-12 10:45:00|5636.1|5633.1|5636.8|5633.8|5636.9|5633.9|5635.2|5632.2|0
1602499800000|2020-10-12 10:50:00|5636.9|5633.9|5639.2|5636.2|5639.5|5636.5|5636.6|5633.6|0
1602500100000|2020-10-12 10:55:00|5638.8|5635.8|5644.8|5641.8|5644.8|5641.8|5636.6|5633.6|0
1602500400000|2020-10-12 11:00:00|5636.5|5633.5|5636.2|5633.2|5640.5|5637.5|5632.1|5629.1|0
1602500700000|2020-10-12 11:05:00|5636.1|5633.1|5635.5|5632.5|5638.5|5635.5|5635.3|5632.3|0
1602501000000|2020-10-12 11:10:00|5635.4|5632.4|5639.8|5636.8|5639.8|5636.8|5635.4|5632.4|0
1602501300000|2020-10-12 11:15:00|5639.9|5636.9|5645.4|5642.4|5646.7|5643.7|5639.9|5636.9|0
1602501600000|2020-10-12 11:20:00|5645.5|5642.5|5650.3|5647.3|5651|5648|5645|5642|0
1602501900000|2020-10-12 11:25:00|5650.2|5647.2|5649.8|5646.8|5651.3|5648.3|5649.6|5646.6|0
1602502200000|2020-10-12 11:30:00|5649.9|5646.9|5648.7|5645.7|5651|5648|5648.7|5645.7|0
1602502500000|2020-10-12 11:35:00|5648.6|5645.6|5650.6|5647.6|5650.7|5647.7|5646.9|5643.9|0
1602502800000|2020-10-12 11:40:00|5650.9|5647.9|5658|5655|5659.8|5656.8|5649.9|5646.9|0
1602503100000|2020-10-12 11:45:00|5657.9|5654.9|5658.6|5655.6|5659.3|5656.3|5656|5653|0
1602503400000|2020-10-12 11:50:00|5658.7|5655.7|5660|5657|5660|5657|5657.6|5654.6|0
1602503700000|2020-10-12 11:55:00|5660.1|5657.1|5661.8|5658.8|5662.3|5659.3|5659.8|5656.8|0
1602504000000|2020-10-12 12:00:00|5661.5|5658.5|5663.3|5660.3|5663.6|5660.6|5660|5657|0
1602504300000|2020-10-12 12:05:00|5663.2|5660.2|5662.2|5659.2|5663.8|5660.8|5661.6|5658.6|0
1602504600000|2020-10-12 12:10:00|5662.3|5659.3|5664.4|5661.4|5664.8|5661.8|5662.3|5659.3|0
1602504900000|2020-10-12 12:15:00|5664.2|5661.2|5664.7|5661.7|5665.3|5662.3|5662.3|5659.3|0
1602505200000|2020-10-12 12:20:00|5664.9|5661.9|5667.7|5664.7|5667.8|5664.8|5664.7|5661.7|0
1602505500000|2020-10-12 12:25:00|5667.8|5664.8|5671|5668|5671.5|5668.5|5667.7|5664.7|0
1602505800000|2020-10-12 12:30:00|5671.1|5668.1|5673.5|5670.5|5673.5|5670.5|5669.6|5666.6|0
1602506100000|2020-10-12 12:35:00|5673.3|5670.3|5672|5669|5674.1|5671.1|5671.9|5668.9|0
1602506400000|2020-10-12 12:40:00|5672.1|5669.1|5672.7|5669.7|5675.7|5672.7|5672.1|5669.1|0
1602506700000|2020-10-12 12:45:00|5672.8|5669.8|5671.4|5668.4|5672.9|5669.9|5671.1|5668.1|0
1602507000000|2020-10-12 12:50:00|5671.5|5668.5|5668.7|5665.7|5671.6|5668.6|5668.7|5665.7|0
1602507300000|2020-10-12 12:55:00|5668.8|5665.8|5664.2|5661.2|5668.8|5665.8|5663.9|5660.9|0
1602507600000|2020-10-12 13:00:00|5664.3|5661.3|5663.9|5660.9|5665.9|5662.9|5663|5660|0
1602507900000|2020-10-12 13:05:00|5664|5661|5666|5663|5666.9|5663.9|5663.9|5660.9|0
1602508200000|2020-10-12 13:10:00|5665.9|5662.9|5662.9|5659.9|5666.6|5663.6|5662.5|5659.5|0
1602508500000|2020-10-12 13:15:00|5663|5660|5664|5661|5664.8|5661.8|5661.8|5658.8|0
1602508800000|2020-10-12 13:20:00|5664.1|5661.1|5658.2|5655.2|5664.2|5661.2|5658.1|5655.1|0
1602509100000|2020-10-12 13:25:00|5658|5655|5654.9|5651.9|5658.6|5655.6|5653.2|5650.2|0
1602509400000|2020-10-12 13:30:00|5655|5652|5649.1|5647.3|5655.2|5652.2|5622.6|5620.8|0
1602509700000|2020-10-12 13:35:00|5650.7|5648.9|5670.9|5669.1|5680.6|5678.8|5646.7|5644.9|0
1602510000000|2020-10-12 13:40:00|5671|5669.2|5660.5|5658.7|5678.8|5677|5658.8|5657|0
1602510300000|2020-10-12 13:45:00|5659.9|5658.1|5659.6|5657.8|5669.8|5668|5658.8|5657|0
1602510600000|2020-10-12 13:50:00|5660.4|5658.6|5650.3|5648.5|5664.6|5662.8|5639.4|5637.6|0
1602510900000|2020-10-12 13:55:00|5649|5647.2|5660|5658.2|5666.1|5664.3|5647|5645.2|0
1602511200000|2020-10-12 14:00:00|5659|5657.2|5661.3|5659.5|5667.8|5666|5649.1|5647.3|0
1602511500000|2020-10-12 14:05:00|5660.6|5658.8|5661.9|5660.1|5673.1|5671.3|5658.8|5657|0
1602511800000|2020-10-12 14:10:00|5662.2|5660.4|5665.9|5664.1|5668.7|5666.9|5657.1|5655.3|0
1602512100000|2020-10-12 14:15:00|5666.1|5664.3|5670.6|5668.8|5671|5669.2|5661.7|5659.9|0
1602512400000|2020-10-12 14:20:00|5670.7|5668.9|5674.8|5673|5677.1|5675.3|5669.4|5667.6|0
1602512700000|2020-10-12 14:25:00|5674.9|5673.1|5671.1|5669.3|5675.1|5673.3|5667.1|5665.3|0
1602513000000|2020-10-12 14:30:00|5671.2|5669.4|5668.8|5667|5673.8|5672|5665.6|5663.8|0
1602513300000|2020-10-12 14:35:00|5669.1|5667.3|5676.6|5674.8|5679.5|5677.7|5669.1|5667.3|0
1602513600000|2020-10-12 14:40:00|5676.8|5675|5680.2|5678.4|5683.3|5681.5|5676.8|5675|0
1602513900000|2020-10-12 14:45:00|5680.5|5678.7|5677.2|5675.4|5681.7|5679.9|5673.8|5672|0
1602514200000|2020-10-12 14:50:00|5677.1|5675.3|5687.9|5686.1|5689|5687.2|5677.1|5675.3|0
1602514500000|2020-10-12 14:55:00|5687.8|5686|5692|5690.2|5693.9|5692.1|5687.8|5686|0
1602514800000|2020-10-12 15:00:00|5693.5|5691.7|5696.7|5694.9|5698.2|5696.4|5693.4|5691.6|0
1602515100000|2020-10-12 15:05:00|5696.8|5695|5700.3|5698.5|5701.9|5700.1|5695.9|5694.1|0
1602515400000|2020-10-12 15:10:00|5700.5|5698.7|5698.9|5697.1|5704.6|5702.8|5696.9|5695.1|0
1602515700000|2020-10-12 15:15:00|5698.7|5696.9|5701.3|5699.5|5703.8|5702|5698.3|5696.5|0
1602516000000|2020-10-12 15:20:00|5701.7|5699.9|5704.3|5702.5|5705.4|5703.6|5699.4|5697.6|0
1602516300000|2020-10-12 15:25:00|5704.2|5702.4|5698|5696.2|5706.4|5704.6|5698|5696.2|0
1602516600000|2020-10-12 15:30:00|5698.2|5696.4|5706.5|5704.7|5706.9|5705.1|5698.2|5696.4|0
1602516900000|2020-10-12 15:35:00|5706.4|5704.6|5703.7|5701.9|5706.4|5704.6|5701.3|5699.5|0
1602517200000|2020-10-12 15:40:00|5704.3|5702.5|5702.2|5700.4|5706.5|5704.7|5699.7|5697.9|0
1602517500000|2020-10-12 15:45:00|5702.5|5700.7|5691.3|5689.5|5704.1|5702.3|5689.8|5688|0
1602517800000|2020-10-12 15:50:00|5690.9|5689.1|5690.3|5688.5|5693.4|5691.6|5687.1|5685.3|0
1602518100000|2020-10-12 15:55:00|5690.4|5688.6|5693.5|5691.7|5697|5695.2|5689.3|5687.5|0
1602518400000|2020-10-12 16:00:00|5694.2|5692.4|5698|5696.2|5701.3|5699.5|5693.5|5691.7|0
1602518700000|2020-10-12 16:05:00|5698.4|5696.6|5704.9|5703.1|5707.7|5705.9|5698.2|5696.4|0
1602519000000|2020-10-12 16:10:00|5705|5703.2|5709.2|5707.4|5709.7|5707.9|5700.1|5698.3|0
1602519300000|2020-10-12 16:15:00|5709.1|5707.3|5715.1|5713.3|5715.1|5713.3|5708.4|5706.6|0
1602519600000|2020-10-12 16:20:00|5714.9|5713.1|5719.6|5717.8|5719.8|5718|5714.5|5712.7|0
1602519900000|2020-10-12 16:25:00|5719.4|5717.6|5728.9|5727.1|5729.6|5727.8|5718.8|5717|0
1602520200000|2020-10-12 16:30:00|5728.6|5726.8|5732|5730.2|5734.4|5732.6|5727.7|5725.9|0
1602520500000|2020-10-12 16:35:00|5731.7|5729.9|5728.8|5727|5733.7|5731.9|5723.8|5722|0
1602520800000|2020-10-12 16:40:00|5728.9|5727.1|5743.3|5741.5|5743.5|5741.7|5728.9|5727.1|0
1602521100000|2020-10-12 16:45:00|5743.7|5741.9|5750.6|5748.8|5750.6|5748.8|5741.6|5739.8|0
1602521400000|2020-10-12 16:50:00|5750.7|5748.9|5741.5|5739.7|5751.5|5749.7|5739.8|5738|0
1602521700000|2020-10-12 16:55:00|5741.4|5739.6|5742.8|5741|5744.8|5743|5739.2|5737.4|0
1602522000000|2020-10-12 17:00:00|5742.9|5741.1|5741|5739.2|5746|5744.2|5739.7|5737.9|0
1602522300000|2020-10-12 17:05:00|5741.9|5740.1|5732.5|5730.7|5741.9|5740.1|5731.3|5729.5|0
1602522600000|2020-10-12 17:10:00|5732.2|5730.4|5733.1|5731.3|5735.9|5734.1|5729.3|5727.5|0
1602522900000|2020-10-12 17:15:00|5733.7|5731.9|5744.2|5742.4|5744.9|5743.1|5733.7|5731.9|0
1602523200000|2020-10-12 17:20:00|5744.1|5742.3|5748.4|5746.6|5749.3|5747.5|5741.9|5740.1|0
1602523500000|2020-10-12 17:25:00|5748.5|5746.7|5747.9|5746.1|5750.3|5748.5|5745.6|5743.8|0
1602523800000|2020-10-12 17:30:00|5748.3|5746.5|5756.8|5755|5757.2|5755.4|5748.3|5746.5|0
1602524100000|2020-10-12 17:35:00|5756.6|5754.8|5758.5|5756.7|5760.2|5758.4|5753.7|5751.9|0
1602524400000|2020-10-12 17:40:00|5758.4|5756.6|5756.1|5754.3|5760.9|5759.1|5752|5750.2|0
1602524700000|2020-10-12 17:45:00|5755.8|5754|5754.2|5752.4|5760|5758.2|5749.2|5747.4|0
1602525000000|2020-10-12 17:50:00|5754.8|5753|5757.9|5756.1|5760.4|5758.6|5751.4|5749.6|0
1602525300000|2020-10-12 17:55:00|5758.5|5756.7|5757.7|5755.9|5760.2|5758.4|5754.9|5753.1|0
1602525600000|2020-10-12 18:00:00|5758|5756.2|5765.7|5763.9|5768.8|5767|5757.8|5756|0
1602525900000|2020-10-12 18:05:00|5766.4|5764.6|5773.2|5771.4|5773.3|5771.5|5765.9|5764.1|0
1602526200000|2020-10-12 18:10:00|5773.3|5771.5|5778.1|5776.3|5780.4|5778.6|5772.5|5770.7|0
1602526500000|2020-10-12 18:15:00|5778.2|5776.4|5777.4|5775.6|5782.9|5781.1|5775.5|5773.7|0
1602526800000|2020-10-12 18:20:00|5777.5|5775.7|5780.9|5779.1|5783.1|5781.3|5772.3|5770.5|0
1602527100000|2020-10-12 18:25:00|5781|5779.2|5784.7|5782.9|5787.8|5786|5781|5779.2|0
1602527400000|2020-10-12 18:30:00|5785|5783.2|5783.3|5781.5|5786.8|5785|5783|5781.2|0
1602527700000|2020-10-12 18:35:00|5783.9|5782.1|5775.3|5773.5|5786.2|5784.4|5770.5|5768.7|0
1602528000000|2020-10-12 18:40:00|5775.7|5773.9|5766.7|5764.9|5776.3|5774.5|5761.4|5759.6|0
1602528300000|2020-10-12 18:45:00|5766.9|5765.1|5774.4|5772.6|5776.3|5774.5|5766.9|5765.1|0
1602528600000|2020-10-12 18:50:00|5775|5773.2|5770.5|5768.7|5778.3|5776.5|5769.9|5768.1|0
1602528900000|2020-10-12 18:55:00|5770.4|5768.6|5758.1|5756.3|5771.2|5769.4|5755.6|5753.8|0
1602529200000|2020-10-12 19:00:00|5758.3|5756.5|5753|5751.2|5768.2|5766.4|5752.8|5751|0
1602529500000|2020-10-12 19:05:00|5752.6|5750.8|5749.5|5747.7|5757.2|5755.4|5749.4|5747.6|0
1602529800000|2020-10-12 19:10:00|5750.9|5749.1|5737.2|5735.4|5752.2|5750.4|5736.7|5734.9|0
1602530100000|2020-10-12 19:15:00|5737.1|5735.3|5729.9|5728.1|5741.2|5739.4|5727.2|5725.4|0
1602530400000|2020-10-12 19:20:00|5729.8|5728|5736.5|5734.7|5736.6|5734.8|5725.1|5723.3|0
1602530700000|2020-10-12 19:25:00|5736.1|5734.3|5740.6|5738.8|5741.8|5740|5731.3|5729.5|0
1602531000000|2020-10-12 19:30:00|5739.5|5737.7|5731.6|5729.8|5740.6|5738.8|5731.6|5729.8|0
1602531300000|2020-10-12 19:35:00|5731.2|5729.4|5727.2|5725.4|5733.9|5732.1|5726.3|5724.5|0
1602531600000|2020-10-12 19:40:00|5727|5725.2|5736.2|5734.4|5736.9|5735.1|5726.4|5724.6|0
1602531900000|2020-10-12 19:45:00|5736.1|5734.3|5723.7|5721.9|5736.5|5734.7|5722.2|5720.4|0
1602532200000|2020-10-12 19:50:00|5721.6|5719.8|5721.4|5719.6|5727.3|5725.5|5713.9|5712.1|0
1602532500000|2020-10-12 19:55:00|5721.3|5719.5|5719.4|5717.6|5727.9|5726.1|5717.9|5716.1|0
1602532800000|2020-10-12 20:00:00|5720|5717|5719.7|5716.7|5722.6|5719.6|5717.6|5714.6|0
1602533100000|2020-10-12 20:05:00|5719.8|5716.8|5721.4|5718.4|5721.9|5718.9|5718.9|5715.9|0
1602533400000|2020-10-12 20:10:00|5721.3|5718.3|5723.4|5720.4|5723.4|5720.4|5720.2|5717.2|0
1602533700000|2020-10-12 20:15:00|5723.7|5720.7|5722.3|5719.3|5723.8|5720.8|5721.4|5718.4|0
1602534000000|2020-10-12 20:20:00|5722.2|5719.2|5721.9|5718.9|5722.6|5719.6|5721.4|5718.4|0
1602534300000|2020-10-12 20:25:00|5722|5719|5724.7|5721.7|5724.7|5721.7|5721.2|5718.2|0
1602534600000|2020-10-12 20:30:00|5724.9|5721.9|5728.5|5725.5|5728.7|5725.7|5724.1|5721.1|0
1602534900000|2020-10-12 20:35:00|5728.6|5725.6|5727|5724|5729.1|5726.1|5726.6|5723.6|0
1602535200000|2020-10-12 20:40:00|5727.3|5724.3|5730.2|5727.2|5730.2|5727.2|5727.2|5724.2|0
1602535500000|2020-10-12 20:45:00|5730.1|5727.1|5729.5|5726.5|5730.4|5727.4|5729.5|5726.5|0
1602535800000|2020-10-12 20:50:00|5729.4|5726.4|5726.8|5723.8|5729.5|5726.5|5726.8|5723.8|0
1602536100000|2020-10-12 20:55:00|5726.9|5723.9|5726.4|5723.4|5727.6|5724.6|5726.3|5723.3|0
1602536400000|2020-10-12 21:00:00|5726.3|5723.3|5726.7|5723.7|5727.5|5724.5|5726.3|5723.3|0
1602536700000|2020-10-12 21:05:00|5726.6|5723.6|5726.1|5723.1|5727.1|5724.1|5726|5723|0
1602537000000|2020-10-12 21:10:00|5726.2|5723.2|5726.4|5723.4|5726.7|5723.7|5725.9|5722.9|0
1602537300000|2020-10-12 21:15:00|5726.5|5723.5|5727.1|5724.1|5727.3|5724.3|5726.3|5723.3|0
1602537600000|2020-10-12 21:20:00|5727.2|5724.2|5727.2|5724.2|5727.2|5724.2|5726.5|5723.5|0
1602537900000|2020-10-12 21:25:00|5727.1|5724.1|5727.7|5724.7|5728|5725|5727|5724|0
1602538200000|2020-10-12 21:30:00|5727.8|5724.8|5728|5725|5728|5725|5726.5|5723.5|0
1602538500000|2020-10-12 21:35:00|5727.9|5724.9|5730.2|5727.2|5730.8|5727.8|5727.8|5724.8|0
1602538800000|2020-10-12 21:40:00|5730.8|5727.8|5729.9|5726.9|5731|5728|5728.6|5725.6|0
1602539100000|2020-10-12 21:45:00|5729.8|5726.8|5730.7|5727.7|5731.4|5728.4|5729.8|5726.8|0
1602539400000|2020-10-12 21:50:00|5731.1|5728.1|5731.9|5728.9|5731.9|5728.9|5731.1|5728.1|0
1602539700000|2020-10-12 21:55:00|5731.8|5728.8|5734.2|5731.2|5734.2|5731.2|5731.8|5728.8|0
1602540000000|2020-10-12 22:00:00|5734.1|5731.1|5734.3|5731.3|5735.2|5732.2|5733.4|5730.4|0
1602540300000|2020-10-12 22:05:00|5734.2|5731.2|5736.3|5733.3|5738.1|5735.1|5734.1|5731.1|0
1602540600000|2020-10-12 22:10:00|5736.5|5733.5|5738|5735|5738.2|5735.2|5736|5733|0
1602540900000|2020-10-12 22:15:00|5737.8|5734.8|5736.7|5733.7|5738|5735|5736.4|5733.4|0
1602541200000|2020-10-12 22:20:00|5736.8|5733.8|5737.4|5734.4|5738|5735|5736.7|5733.7|0
1602541500000|2020-10-12 22:25:00|5737.6|5734.6|5735.1|5732.1|5737.6|5734.6|5734.9|5731.9|0
1602541800000|2020-10-12 22:30:00|5735.2|5732.2|5732.5|5729.5|5735.2|5732.2|5731.8|5728.8|0
1602542100000|2020-10-12 22:35:00|5732.4|5729.4|5733|5730|5733.5|5730.5|5732.1|5729.1|0
1602542400000|2020-10-12 22:40:00|5733.1|5730.1|5732.7|5729.7|5733.2|5730.2|5731.7|5728.7|0
1602542700000|2020-10-12 22:45:00|5732.9|5729.9|5733|5730|5733.2|5730.2|5731.9|5728.9|0
1602543000000|2020-10-12 22:50:00|5733.1|5730.1|5733.9|5730.9|5734.2|5731.2|5733|5730|0
1602543300000|2020-10-12 22:55:00|5734.1|5731.1|5731.3|5728.3|5734.1|5731.1|5731.3|5728.3|0
1602543600000|2020-10-12 23:00:00|5731.4|5728.4|5733.7|5730.7|5733.9|5730.9|5731.3|5728.3|0
1602543900000|2020-10-12 23:05:00|5733.9|5730.9|5733.8|5730.8|5734|5731|5733.1|5730.1|0
1602544200000|2020-10-12 23:10:00|5733.7|5730.7|5734.9|5731.9|5734.9|5731.9|5733.6|5730.6|0
1602544500000|2020-10-12 23:15:00|5735|5732|5733.9|5730.9|5735.1|5732.1|5733.9|5730.9|0
1602544800000|2020-10-12 23:20:00|5734.1|5731.1|5733.1|5730.1|5734.2|5731.2|5732.7|5729.7|0
1602545100000|2020-10-12 23:25:00|5733|5730|5732.3|5729.3|5733.9|5730.9|5732.3|5729.3|0
1602545400000|2020-10-12 23:30:00|5732.4|5729.4|5733.4|5730.4|5733.6|5730.6|5731.9|5728.9|0
1602545700000|2020-10-12 23:35:00|5733.1|5730.1|5733.3|5730.3|5734.2|5731.2|5733.1|5730.1|0
1602546000000|2020-10-12 23:40:00|5733.2|5730.2|5733.5|5730.5|5733.7|5730.7|5733.2|5730.2|0
1602546300000|2020-10-12 23:45:00|5733.4|5730.4|5734.2|5731.2|5734.4|5731.4|5732.9|5729.9|0
1602546600000|2020-10-12 23:50:00|5734.3|5731.3|5733.2|5730.2|5734.5|5731.5|5733.1|5730.1|0
1602546900000|2020-10-12 23:55:00|5733.3|5730.3|5734.8|5729.8|5735.2|5731.2|5732.8|5729.8|0
1602547200000|2020-10-13 00:00:00|5734.6|5729.6|5727.8|5722.8|5736.7|5731.7|5727.4|5722.4|0
1602547500000|2020-10-13 00:05:00|5727.6|5722.6|5724.2|5719.2|5729.5|5724.5|5724.1|5719.1|0
1602547800000|2020-10-13 00:10:00|5724.5|5719.5|5719.7|5714.7|5725.9|5720.9|5719.7|5714.7|0
1602548100000|2020-10-13 00:15:00|5719.9|5714.9|5718.6|5713.6|5721.4|5716.4|5716.1|5711.1|0
1602548400000|2020-10-13 00:20:00|5718.8|5713.8|5721.9|5716.9|5722.5|5717.5|5717|5712|0
1602548700000|2020-10-13 00:25:00|5722.3|5717.3|5719.5|5714.5|5722.9|5717.9|5717.4|5712.4|0
1602549000000|2020-10-13 00:30:00|5720|5715|5712.9|5707.9|5720.4|5715.4|5712.5|5707.5|0
1602549300000|2020-10-13 00:35:00|5713|5708|5713.7|5708.7|5714.5|5709.5|5705.1|5700.1|0
1602549600000|2020-10-13 00:40:00|5713.6|5708.6|5711.5|5706.5|5714.5|5709.5|5709|5704|0
1602549900000|2020-10-13 00:45:00|5711.7|5706.7|5711.1|5706.1|5712.9|5707.9|5706.4|5701.4|0
1602550200000|2020-10-13 00:50:00|5711|5706|5710.3|5705.3|5712.3|5707.3|5708.4|5703.4|0
1602550500000|2020-10-13 00:55:00|5710.5|5705.5|5713.7|5708.7|5713.9|5708.9|5709.3|5704.3|0
1602550800000|2020-10-13 01:00:00|5713.5|5708.5|5711|5706|5714|5709|5709|5704|0
1602551100000|2020-10-13 01:05:00|5711.1|5706.1|5711.2|5706.2|5712.9|5707.9|5710.4|5705.4|0
1602551400000|2020-10-13 01:10:00|5711.3|5706.3|5711.5|5706.5|5712.8|5707.8|5709.4|5704.4|0
1602551700000|2020-10-13 01:15:00|5711.6|5706.6|5718.9|5713.9|5720.7|5715.7|5711.4|5706.4|0
1602552000000|2020-10-13 01:20:00|5718.8|5713.8|5717.5|5712.5|5718.9|5713.9|5715.6|5710.6|0
1602552300000|2020-10-13 01:25:00|5717.2|5712.2|5717.2|5712.2|5717.9|5712.9|5716.3|5711.3|0
1602552600000|2020-10-13 01:30:00|5717|5712|5717.4|5712.4|5718.1|5713.1|5715.6|5710.6|0
1602552900000|2020-10-13 01:35:00|5717.3|5712.3|5713.2|5708.2|5718.8|5713.8|5712.5|5707.5|0
1602553200000|2020-10-13 01:40:00|5713.3|5708.3|5711.6|5706.6|5713.6|5708.6|5710.3|5705.3|0
1602553500000|2020-10-13 01:45:00|5711.4|5706.4|5708.9|5703.9|5711.4|5706.4|5703.2|5698.2|0
1602553800000|2020-10-13 01:50:00|5709|5704|5708.8|5703.8|5709.3|5704.3|5706|5701|0
1602554100000|2020-10-13 01:55:00|5708.6|5703.6|5705.5|5700.5|5709.5|5704.5|5704.7|5699.7|0
1602554400000|2020-10-13 02:00:00|5706|5701|5706.1|5701.1|5708.7|5703.7|5705.9|5700.9|0
1602554700000|2020-10-13 02:05:00|5706.2|5701.2|5705.4|5700.4|5706.8|5701.8|5703.9|5698.9|0
1602555000000|2020-10-13 02:10:00|5705.5|5700.5|5706.7|5701.7|5707.1|5702.1|5704.2|5699.2|0
1602555300000|2020-10-13 02:15:00|5707.2|5702.2|5705.1|5700.1|5707.7|5702.7|5704.4|5699.4|0
1602555600000|2020-10-13 02:20:00|5705.2|5700.2|5703.6|5698.6|5706|5701|5703.1|5698.1|0
1602555900000|2020-10-13 02:25:00|5703.5|5698.5|5702.2|5697.2|5703.6|5698.6|5698.6|5693.6|0
1602556200000|2020-10-13 02:30:00|5701.9|5696.9|5702.1|5697.1|5702.9|5697.9|5699.9|5694.9|0
1602556500000|2020-10-13 02:35:00|5702.2|5697.2|5705.6|5700.6|5706.4|5701.4|5702.2|5697.2|0
1602556800000|2020-10-13 02:40:00|5705.5|5700.5|5705.8|5700.8|5707.1|5702.1|5705.4|5700.4|0
1602557100000|2020-10-13 02:45:00|5705.9|5700.9|5706.3|5701.3|5706.3|5701.3|5704.9|5699.9|0
1602557400000|2020-10-13 02:50:00|5706.4|5701.4|5709.5|5704.5|5709.9|5704.9|5706.4|5701.4|0
1602557700000|2020-10-13 02:55:00|5709.7|5704.7|5709.6|5704.6|5710.1|5705.1|5707.6|5702.6|0
1602558000000|2020-10-13 03:00:00|5709.4|5704.4|5709.1|5704.1|5710.5|5705.5|5707.9|5702.9|0
1602558300000|2020-10-13 03:05:00|5709.3|5704.3|5705.8|5700.8|5709.3|5704.3|5705.1|5700.1|0
1602558600000|2020-10-13 03:10:00|5705.7|5700.7|5707|5702|5707.9|5702.9|5705.7|5700.7|0
1602558900000|2020-10-13 03:15:00|5706.9|5701.9|5706.5|5701.5|5707.6|5702.6|5706|5701|0
1602559200000|2020-10-13 03:20:00|5706.6|5701.6|5705.5|5700.5|5706.8|5701.8|5703|5698|0
1602559500000|2020-10-13 03:25:00|5705.7|5700.7|5708.2|5703.2|5708.8|5703.8|5705.7|5700.7|0
1602559800000|2020-10-13 03:30:00|5708.4|5703.4|5711.8|5706.8|5712.7|5707.7|5708.2|5703.2|0
1602560100000|2020-10-13 03:35:00|5711.9|5706.9|5712.9|5707.9|5713.4|5708.4|5711.1|5706.1|0
1602560400000|2020-10-13 03:40:00|5713|5708|5711.5|5706.5|5713|5708|5711.4|5706.4|0
1602560700000|2020-10-13 03:45:00|5711.3|5706.3|5709.4|5704.4|5711.5|5706.5|5709.3|5704.3|0
1602561000000|2020-10-13 03:50:00|5709.5|5704.5|5710.1|5705.1|5710.3|5705.3|5709.5|5704.5|0
1602561300000|2020-10-13 03:55:00|5710|5705|5711.5|5706.5|5712.1|5707.1|5710|5705|0
1602561600000|2020-10-13 04:00:00|5711.7|5706.7|5710.3|5705.3|5712.1|5707.1|5709.7|5704.7|0
1602561900000|2020-10-13 04:05:00|5710.2|5705.2|5707.7|5702.7|5710.8|5705.8|5707|5702|0
1602562200000|2020-10-13 04:10:00|5707.9|5702.9|5709.8|5704.8|5710|5705|5707.9|5702.9|0
1602562500000|2020-10-13 04:15:00|5709.9|5704.9|5709.2|5704.2|5710|5705|5708.1|5703.1|0
1602562800000|2020-10-13 04:20:00|5709.1|5704.1|5707.5|5702.5|5709.2|5704.2|5707.4|5702.4|0
1602563100000|2020-10-13 04:25:00|5707.6|5702.6|5710.3|5705.3|5712|5707|5707.6|5702.6|0
1602563400000|2020-10-13 04:30:00|5710|5705|5710.1|5705.1|5711.4|5706.4|5708.4|5703.4|0
1602563700000|2020-10-13 04:35:00|5710.4|5705.4|5710|5705|5710.4|5705.4|5709.5|5704.5|0
1602564000000|2020-10-13 04:40:00|5710.2|5705.2|5709.3|5704.3|5710.7|5705.7|5709|5704|0
1602564300000|2020-10-13 04:45:00|5709.2|5704.2|5709|5704|5709.7|5704.7|5708.8|5703.8|0
1602564600000|2020-10-13 04:50:00|5708.9|5703.9|5709.5|5704.5|5709.9|5704.9|5708.6|5703.6|0
1602564900000|2020-10-13 04:55:00|5709.6|5704.6|5709.7|5704.7|5710.2|5705.2|5709|5704|0
1602565200000|2020-10-13 05:00:00|5709.6|5704.6|5712.1|5707.1|5712.6|5707.6|5709.5|5704.5|0
1602565500000|2020-10-13 05:05:00|5711.9|5706.9|5713.5|5708.5|5717|5712|5710.7|5705.7|0
1602565800000|2020-10-13 05:10:00|5713.4|5708.4|5718.6|5713.6|5719.3|5714.3|5712.2|5707.2|0
1602566100000|2020-10-13 05:15:00|5718.8|5713.8|5720.9|5715.9|5721.4|5716.4|5718.5|5713.5|0
1602566400000|2020-10-13 05:20:00|5721|5716|5725.2|5720.2|5727.6|5722.6|5720.6|5715.6|0
1602566700000|2020-10-13 05:25:00|5725.3|5720.3|5729.2|5724.2|5729.9|5724.9|5724.8|5719.8|0
1602567000000|2020-10-13 05:30:00|5729.4|5724.4|5725.9|5720.9|5729.8|5724.8|5725.1|5720.1|0
1602567300000|2020-10-13 05:35:00|5725.8|5720.8|5729.3|5724.3|5732.1|5727.1|5725.8|5720.8|0
1602567600000|2020-10-13 05:40:00|5729.2|5724.2|5731.6|5726.6|5733.6|5728.6|5728.2|5723.2|0
1602567900000|2020-10-13 05:45:00|5731.5|5726.5|5729|5724|5731.8|5726.8|5728.7|5723.7|0
1602568200000|2020-10-13 05:50:00|5729.1|5724.1|5728.4|5723.4|5729.8|5724.8|5727.4|5722.4|0
1602568500000|2020-10-13 05:55:00|5728.3|5723.3|5732|5727|5732.5|5727.5|5727.9|5722.9|0
1602568800000|2020-10-13 06:00:00|5731.8|5726.8|5728.9|5723.9|5734|5729|5728|5723|0
1602569100000|2020-10-13 06:05:00|5729|5724|5732.9|5727.9|5735.4|5730.4|5728.6|5723.6|0
1602569400000|2020-10-13 06:10:00|5732.8|5727.8|5733.6|5728.6|5734.5|5729.5|5731.5|5726.5|0
1602569700000|2020-10-13 06:15:00|5733.5|5728.5|5738.8|5733.8|5739.2|5734.2|5732.1|5727.1|0
1602570000000|2020-10-13 06:20:00|5738.7|5733.7|5739.4|5734.4|5741.5|5736.5|5738|5733|0
1602570300000|2020-10-13 06:25:00|5739.7|5734.7|5738.2|5733.2|5742.4|5737.4|5736.9|5731.9|0
1602570600000|2020-10-13 06:30:00|5738|5733|5731.1|5726.1|5738.3|5733.3|5730.8|5725.8|0
1602570900000|2020-10-13 06:35:00|5731|5726|5705.6|5700.6|5731.2|5726.2|5695.7|5690.7|0
1602571200000|2020-10-13 06:40:00|5705.4|5700.4|5714.3|5709.3|5715.1|5710.1|5705.4|5700.4|0
1602571500000|2020-10-13 06:45:00|5714.4|5709.4|5711.7|5706.7|5715.2|5710.2|5708.7|5703.7|0
1602571800000|2020-10-13 06:50:00|5711.8|5706.8|5718.9|5713.9|5719.6|5714.6|5711.8|5706.8|0
1602572100000|2020-10-13 06:55:00|5718.8|5713.8|5716.2|5711.2|5718.8|5713.8|5714.6|5709.6|0
1602572400000|2020-10-13 07:00:00|5716.1|5711.1|5713.8|5708.8|5717.8|5712.8|5710.2|5705.2|0
1602572700000|2020-10-13 07:05:00|5714|5709|5711.8|5706.8|5715.6|5710.6|5710.6|5705.6|0
1602573000000|2020-10-13 07:10:00|5711.9|5706.9|5713.8|5708.8|5715|5710|5709.6|5704.6|0
1602573300000|2020-10-13 07:15:00|5713.3|5708.3|5705.9|5700.9|5713.3|5708.3|5703|5698|0
1602573600000|2020-10-13 07:20:00|5706.3|5701.3|5709|5704|5709.4|5704.4|5704.7|5699.7|0
1602573900000|2020-10-13 07:25:00|5709.1|5704.1|5713.7|5708.7|5714.4|5709.4|5707.8|5702.8|0
1602574200000|2020-10-13 07:30:00|5713.4|5708.4|5709.8|5704.8|5714.2|5709.2|5709.5|5704.5|0
1602574500000|2020-10-13 07:35:00|5709.7|5704.7|5712.4|5707.4|5712.6|5707.6|5706|5701|0
1602574800000|2020-10-13 07:40:00|5712.2|5707.2|5711.5|5706.5|5713.1|5708.1|5710.3|5705.3|0
1602575100000|2020-10-13 07:45:00|5711.6|5706.6|5711.5|5706.5|5712.3|5707.3|5709.8|5704.8|0
1602575400000|2020-10-13 07:50:00|5711.6|5706.6|5707.5|5702.5|5715.5|5710.5|5707.3|5702.3|0
1602575700000|2020-10-13 07:55:00|5707.6|5702.6|5709.5|5704.5|5712.2|5707.2|5704.4|5699.4|0
1602576000000|2020-10-13 08:00:00|5709.6|5704.6|5728.1|5725.1|5730.1|5727.1|5709.6|5704.6|0
1602576300000|2020-10-13 08:05:00|5729|5726|5727.6|5724.6|5730.1|5727.1|5724.7|5721.7|0
1602576600000|2020-10-13 08:10:00|5727.7|5724.7|5732.4|5729.4|5735.1|5732.1|5723.5|5720.5|0
1602576900000|2020-10-13 08:15:00|5732.5|5729.5|5731.2|5728.2|5733.5|5730.5|5724.7|5721.7|0
1602577200000|2020-10-13 08:20:00|5730.9|5727.9|5731.4|5728.4|5732.3|5729.3|5729.4|5726.4|0
1602577500000|2020-10-13 08:25:00|5730.7|5727.7|5734.3|5731.3|5734.9|5731.9|5728.1|5725.1|0
1602577800000|2020-10-13 08:30:00|5733.3|5730.3|5746|5743|5746.2|5743.2|5733.3|5730.3|0
1602578100000|2020-10-13 08:35:00|5746.1|5743.1|5745.8|5742.8|5747.2|5744.2|5744.8|5741.8|0
1602578400000|2020-10-13 08:40:00|5745.4|5742.4|5747.7|5744.7|5747.8|5744.8|5745.4|5742.4|0
1602578700000|2020-10-13 08:45:00|5747.6|5744.6|5748.8|5745.8|5749.6|5746.6|5745.2|5742.2|0
1602579000000|2020-10-13 08:50:00|5747.7|5744.7|5748.7|5745.7|5749.8|5746.8|5747.7|5744.7|0
1602579300000|2020-10-13 08:55:00|5748.8|5745.8|5749.9|5746.9|5752.1|5749.1|5746.9|5743.9|0
1602579600000|2020-10-13 09:00:00|5752|5749|5752.2|5749.2|5752.7|5749.7|5750.7|5747.7|0
1602579900000|2020-10-13 09:05:00|5752.3|5749.3|5757.6|5754.6|5757.6|5754.6|5750.8|5747.8|0
1602580200000|2020-10-13 09:10:00|5757.5|5754.5|5763|5760|5763.7|5760.7|5757.5|5754.5|0
1602580500000|2020-10-13 09:15:00|5762.5|5759.5|5762.3|5759.3|5763.5|5760.5|5761.3|5758.3|0
1602580800000|2020-10-13 09:20:00|5762.6|5759.6|5760|5757|5762.9|5759.9|5759.5|5756.5|0
1602581100000|2020-10-13 09:25:00|5760.1|5757.1|5763.3|5760.3|5763.3|5760.3|5760|5757|0
1602581400000|2020-10-13 09:30:00|5763.1|5760.1|5766.5|5763.5|5767.2|5764.2|5763.1|5760.1|0
1602581700000|2020-10-13 09:35:00|5766.6|5763.6|5767.9|5764.9|5768|5765|5765.6|5762.6|0
1602582000000|2020-10-13 09:40:00|5768.1|5765.1|5768.2|5765.2|5768.3|5765.3|5766.8|5763.8|0
1602582300000|2020-10-13 09:45:00|5768.1|5765.1|5766.1|5763.1|5768.3|5765.3|5763.6|5760.6|0
1602582600000|2020-10-13 09:50:00|5766.2|5763.2|5763.8|5760.8|5767.2|5764.2|5762.9|5759.9|0
1602582900000|2020-10-13 09:55:00|5764|5761|5768.7|5765.7|5768.7|5765.7|5763.7|5760.7|0
1602583200000|2020-10-13 10:00:00|5768.8|5765.8|5766.1|5763.1|5769.7|5766.7|5765.8|5762.8|0
1602583500000|2020-10-13 10:05:00|5766|5763|5770.9|5767.9|5771.7|5768.7|5766|5763|0
1602583800000|2020-10-13 10:10:00|5771.5|5768.5|5779.3|5776.3|5779.4|5776.4|5771.5|5768.5|0
1602584100000|2020-10-13 10:15:00|5779.4|5776.4|5780.4|5777.4|5782|5779|5778.2|5775.2|0
1602584400000|2020-10-13 10:20:00|5780|5777|5786.4|5783.4|5787|5784|5779.3|5776.3|0
1602584700000|2020-10-13 10:25:00|5786.6|5783.6|5789.7|5786.7|5789.8|5786.8|5785.3|5782.3|0
1602585000000|2020-10-13 10:30:00|5789.8|5786.8|5786.3|5783.3|5789.8|5786.8|5785.5|5782.5|0
1602585300000|2020-10-13 10:35:00|5786.4|5783.4|5788.1|5785.1|5791.8|5788.8|5786.4|5783.4|0
1602585600000|2020-10-13 10:40:00|5788|5785|5784.6|5781.6|5790.4|5787.4|5783.7|5780.7|0
1602585900000|2020-10-13 10:45:00|5784.2|5781.2|5781.5|5778.5|5784.3|5781.3|5779.9|5776.9|0
1602586200000|2020-10-13 10:50:00|5781.6|5778.6|5775.5|5772.5|5781.7|5778.7|5767.1|5764.1|0
1602586500000|2020-10-13 10:55:00|5774.6|5771.6|5772.3|5769.3|5777|5774|5767.4|5764.4|0
1602586800000|2020-10-13 11:00:00|5769.1|5766.1|5765.7|5762.7|5769.2|5766.2|5760.9|5757.9|0
1602587100000|2020-10-13 11:05:00|5765.9|5762.9|5776|5773|5776.6|5773.6|5759.6|5756.6|0
1602587400000|2020-10-13 11:10:00|5776.1|5773.1|5781.4|5778.4|5781.4|5778.4|5775.6|5772.6|0
1602587700000|2020-10-13 11:15:00|5780.9|5777.9|5780.9|5777.9|5783.7|5780.7|5780.3|5777.3|0
1602588000000|2020-10-13 11:20:00|5780.8|5777.8|5779.7|5776.7|5781.4|5778.4|5778.6|5775.6|0
1602588300000|2020-10-13 11:25:00|5779.6|5776.6|5779.2|5776.2|5780.4|5777.4|5778.6|5775.6|0
1602588600000|2020-10-13 11:30:00|5779.1|5776.1|5776.5|5773.5|5780.1|5777.1|5776.3|5773.3|0
1602588900000|2020-10-13 11:35:00|5776.6|5773.6|5774|5771|5777.5|5774.5|5773.5|5770.5|0
1602589200000|2020-10-13 11:40:00|5773.8|5770.8|5776|5773|5776.5|5773.5|5771.7|5768.7|0
1602589500000|2020-10-13 11:45:00|5775.9|5772.9|5772|5769|5775.9|5772.9|5771.3|5768.3|0
1602589800000|2020-10-13 11:50:00|5771.9|5768.9|5769.3|5766.3|5772.7|5769.7|5767.4|5764.4|0
1602590100000|2020-10-13 11:55:00|5770|5767|5770.7|5767.7|5771.5|5768.5|5769.2|5766.2|0
1602590400000|2020-10-13 12:00:00|5770.8|5767.8|5769.9|5766.9|5772.6|5769.6|5769.8|5766.8|0
1602590700000|2020-10-13 12:05:00|5770|5767|5766.8|5763.8|5770|5767|5765.7|5762.7|0
1602591000000|2020-10-13 12:10:00|5766.7|5763.7|5766.3|5763.3|5766.8|5763.8|5764.6|5761.6|0
1602591300000|2020-10-13 12:15:00|5766.4|5763.4|5773|5770|5773.3|5770.3|5766.1|5763.1|0
1602591600000|2020-10-13 12:20:00|5773.1|5770.1|5772|5769|5774.5|5771.5|5771.8|5768.8|0
1602591900000|2020-10-13 12:25:00|5771.9|5768.9|5772|5769|5773.1|5770.1|5771.4|5768.4|0
1602592200000|2020-10-13 12:30:00|5771.8|5768.8|5772.4|5769.4|5772.9|5769.9|5771.2|5768.2|0
1602592500000|2020-10-13 12:35:00|5772.6|5769.6|5774.7|5771.7|5775.5|5772.5|5772.4|5769.4|0
1602592800000|2020-10-13 12:40:00|5774.6|5771.6|5764.7|5761.7|5774.8|5771.8|5764.7|5761.7|0
1602593100000|2020-10-13 12:45:00|5764.3|5761.3|5758.4|5755.4|5764.3|5761.3|5758.4|5755.4|0
1602593400000|2020-10-13 12:50:00|5758.3|5755.3|5754.7|5751.7|5758.4|5755.4|5754|5751|0
1602593700000|2020-10-13 12:55:00|5754.9|5751.9|5751.5|5748.5|5756.2|5753.2|5751.4|5748.4|0
1602594000000|2020-10-13 13:00:00|5751.4|5748.4|5737.7|5734.7|5751.4|5748.4|5737.6|5734.6|0
1602594300000|2020-10-13 13:05:00|5738|5735|5738.6|5735.6|5740.1|5737.1|5735.3|5732.3|0
1602594600000|2020-10-13 13:10:00|5739|5736|5738.4|5735.4|5739.2|5736.2|5735.4|5732.4|0
1602594900000|2020-10-13 13:15:00|5738.7|5735.7|5743.3|5740.3|5744.5|5741.5|5737.9|5734.9|0
1602595200000|2020-10-13 13:20:00|5743|5740|5745.2|5742.2|5745.2|5742.2|5741.3|5738.3|0
1602595500000|2020-10-13 13:25:00|5745|5742|5740.5|5737.5|5746.4|5743.4|5740.3|5737.3|0
1602595800000|2020-10-13 13:30:00|5740.1|5737.1|5714.2|5712.4|5743.1|5741.3|5700.9|5699.1|0
1602596100000|2020-10-13 13:35:00|5714.4|5712.6|5685.6|5683.8|5720.1|5718.3|5685.5|5683.7|0
1602596400000|2020-10-13 13:40:00|5685.8|5684|5690.2|5688.4|5703.5|5701.7|5683.7|5681.9|0
1602596700000|2020-10-13 13:45:00|5690.7|5688.9|5703.3|5701.5|5704.6|5702.8|5681.2|5679.4|0
1602597000000|2020-10-13 13:50:00|5703.2|5701.4|5698.1|5696.3|5707.9|5706.1|5690.7|5688.9|0
1602597300000|2020-10-13 13:55:00|5697.8|5696|5717.6|5715.8|5718.8|5717|5697.3|5695.5|0
1602597600000|2020-10-13 14:00:00|5718.2|5716.4|5706.2|5704.4|5719.8|5718|5704.3|5702.5|0
1602597900000|2020-10-13 14:05:00|5705.4|5703.6|5709.4|5707.6|5709.4|5707.6|5691.4|5689.6|0
1602598200000|2020-10-13 14:10:00|5709.7|5707.9|5708.3|5706.5|5715.4|5713.6|5695.5|5693.7|0
1602598500000|2020-10-13 14:15:00|5709.3|5707.5|5719.8|5718|5723.8|5722|5702.9|5701.1|0
1602598800000|2020-10-13 14:20:00|5719.7|5717.9|5733.3|5731.5|5734|5732.2|5719.2|5717.4|0
1602599100000|2020-10-13 14:25:00|5733.5|5731.7|5725.5|5723.7|5733.5|5731.7|5724.8|5723|0
1602599400000|2020-10-13 14:30:00|5725.8|5724|5714|5712.2|5727.9|5726.1|5710.7|5708.9|0
1602599700000|2020-10-13 14:35:00|5714.3|5712.5|5720.2|5718.4|5720.7|5718.9|5707.5|5705.7|0
1602600000000|2020-10-13 14:40:00|5719.8|5718|5721.6|5719.8|5724.5|5722.7|5712|5710.2|0
1602600300000|2020-10-13 14:45:00|5721.1|5719.3|5728.8|5727|5734.7|5732.9|5719.7|5717.9|0
1602600600000|2020-10-13 14:50:00|5728.4|5726.6|5739.3|5737.5|5740.6|5738.8|5728.4|5726.6|0
1602600900000|2020-10-13 14:55:00|5739|5737.2|5737.7|5735.9|5739|5737.2|5732.5|5730.7|0
1602601200000|2020-10-13 15:00:00|5737.8|5736|5733.4|5731.6|5739.5|5737.7|5731.1|5729.3|0
1602601500000|2020-10-13 15:05:00|5732.9|5731.1|5744.2|5742.4|5745.7|5743.9|5732.9|5731.1|0
1602601800000|2020-10-13 15:10:00|5744|5742.2|5743.7|5741.9|5748.6|5746.8|5740.7|5738.9|0
1602602100000|2020-10-13 15:15:00|5744.1|5742.3|5747.4|5745.6|5748.6|5746.8|5742.2|5740.4|0
1602602400000|2020-10-13 15:20:00|5747.3|5745.5|5753.7|5751.9|5753.9|5752.1|5747.3|5745.5|0
1602602700000|2020-10-13 15:25:00|5753.6|5751.8|5747.9|5746.1|5755.6|5753.8|5745.7|5743.9|0
1602603000000|2020-10-13 15:30:00|5748|5746.2|5755.1|5753.3|5756.3|5754.5|5745.3|5743.5|0
1602603300000|2020-10-13 15:35:00|5755|5753.2|5752.1|5750.3|5755.8|5754|5750.5|5748.7|0
1602603600000|2020-10-13 15:40:00|5752.2|5750.4|5740.2|5738.4|5754.8|5753|5738.8|5737|0
1602603900000|2020-10-13 15:45:00|5739.5|5737.7|5731.8|5730|5740.4|5738.6|5728.4|5726.6|0
1602604200000|2020-10-13 15:50:00|5731.7|5729.9|5729.4|5727.6|5739.5|5737.7|5729.2|5727.4|0
1602604500000|2020-10-13 15:55:00|5729.6|5727.8|5731.1|5729.3|5735.5|5733.7|5727.6|5725.8|0
1602604800000|2020-10-13 16:00:00|5730.9|5729.1|5730.9|5729.1|5735.9|5734.1|5727.2|5725.4|0
1602605100000|2020-10-13 16:05:00|5731.3|5729.5|5730.1|5728.3|5733.5|5731.7|5727.4|5725.6|0
1602605400000|2020-10-13 16:10:00|5730.2|5728.4|5719.4|5717.6|5730.2|5728.4|5714.5|5712.7|0
1602605700000|2020-10-13 16:15:00|5719.8|5718|5709|5707.2|5719.8|5718|5708.9|5707.1|0
1602606000000|2020-10-13 16:20:00|5708.5|5706.7|5718.5|5716.7|5718.5|5716.7|5706.7|5704.9|0
1602606300000|2020-10-13 16:25:00|5718.1|5716.3|5724.5|5722.7|5726.3|5724.5|5717.2|5715.4|0
1602606600000|2020-10-13 16:30:00|5724.4|5722.6|5722.5|5720.7|5730.4|5728.6|5719.5|5717.7|0
1602606900000|2020-10-13 16:35:00|5722.3|5720.5|5726.1|5724.3|5729.3|5727.5|5722.3|5720.5|0
1602607200000|2020-10-13 16:40:00|5725.7|5723.9|5728.4|5726.6|5731.5|5729.7|5724.6|5722.8|0
1602607500000|2020-10-13 16:45:00|5728.3|5726.5|5721.2|5719.4|5728.3|5726.5|5715.8|5714|0
1602607800000|2020-10-13 16:50:00|5721.3|5719.5|5723.3|5721.5|5729.8|5728|5718.1|5716.3|0
1602608100000|2020-10-13 16:55:00|5723.1|5721.3|5725.7|5723.9|5729.6|5727.8|5722.6|5720.8|0
1602608400000|2020-10-13 17:00:00|5725.5|5723.7|5717.6|5715.8|5726.1|5724.3|5715.9|5714.1|0
1602608700000|2020-10-13 17:05:00|5718|5716.2|5696.1|5694.3|5718|5716.2|5695.1|5693.3|0
1602609000000|2020-10-13 17:10:00|5695.8|5694|5717.5|5715.7|5717.5|5715.7|5695.8|5694|0
1602609300000|2020-10-13 17:15:00|5716.9|5715.1|5732.8|5731|5734.5|5732.7|5715.8|5714|0
1602609600000|2020-10-13 17:20:00|5732.5|5730.7|5716.2|5714.4|5733.1|5731.3|5712.2|5710.4|0
1602609900000|2020-10-13 17:25:00|5716.1|5714.3|5717.7|5715.9|5719.1|5717.3|5708.7|5706.9|0
1602610200000|2020-10-13 17:30:00|5716|5714.2|5718.2|5716.4|5720.4|5718.6|5710.6|5708.8|0
1602610500000|2020-10-13 17:35:00|5718.7|5716.9|5712|5710.2|5718.7|5716.9|5707.3|5705.5|0
1602610800000|2020-10-13 17:40:00|5711.8|5710|5699.2|5697.4|5717|5715.2|5699.1|5697.3|0
1602611100000|2020-10-13 17:45:00|5699.5|5697.7|5708.5|5706.7|5711.9|5710.1|5698.2|5696.4|0
1602611400000|2020-10-13 17:50:00|5708.6|5706.8|5701.8|5700|5710.8|5709|5700.5|5698.7|0
1602611700000|2020-10-13 17:55:00|5702.3|5700.5|5686.3|5684.5|5703.8|5702|5680.1|5678.3|0
1602612000000|2020-10-13 18:00:00|5686|5684.2|5691.5|5689.7|5691.8|5690|5680|5678.2|0
1602612300000|2020-10-13 18:05:00|5690.5|5688.7|5686.7|5684.9|5692.7|5690.9|5682.4|5680.6|0
1602612600000|2020-10-13 18:10:00|5686|5684.2|5694.4|5692.6|5694.4|5692.6|5682.4|5680.6|0
1602612900000|2020-10-13 18:15:00|5693.1|5691.3|5702.8|5701|5703|5701.2|5689.9|5688.1|0
1602613200000|2020-10-13 18:20:00|5701.8|5700|5707.1|5705.3|5707.9|5706.1|5697.8|5696|0
1602613500000|2020-10-13 18:25:00|5707|5705.2|5695.6|5693.8|5708.8|5707|5694.5|5692.7|0
1602613800000|2020-10-13 18:30:00|5695.9|5694.1|5705.1|5703.3|5707.6|5705.8|5683.3|5681.5|0
1602614100000|2020-10-13 18:35:00|5703.9|5702.1|5708.7|5706.9|5708.7|5706.9|5700.4|5698.6|0
1602614400000|2020-10-13 18:40:00|5708.6|5706.8|5704.6|5702.8|5708.6|5706.8|5698.4|5696.6|0
1602614700000|2020-10-13 18:45:00|5704.8|5703|5703.6|5701.8|5711|5709.2|5697.8|5696|0
1602615000000|2020-10-13 18:50:00|5703.1|5701.3|5700|5698.2|5705.7|5703.9|5699.7|5697.9|0
1602615300000|2020-10-13 18:55:00|5700.3|5698.5|5708.3|5706.5|5710.9|5709.1|5700.3|5698.5|0
1602615600000|2020-10-13 19:00:00|5706.7|5704.9|5715.4|5713.6|5716.2|5714.4|5705.6|5703.8|0
1602615900000|2020-10-13 19:05:00|5715.6|5713.8|5716|5714.2|5719.8|5718|5713.9|5712.1|0
1602616200000|2020-10-13 19:10:00|5717.2|5715.4|5727.4|5725.6|5729.1|5727.3|5717.2|5715.4|0
1602616500000|2020-10-13 19:15:00|5727.1|5725.3|5733.9|5732.1|5734.5|5732.7|5727.1|5725.3|0
1602616800000|2020-10-13 19:20:00|5732.6|5730.8|5739.2|5737.4|5741.2|5739.4|5731.3|5729.5|0
1602617100000|2020-10-13 19:25:00|5739.3|5737.5|5736.1|5734.3|5741.6|5739.8|5733.3|5731.5|0
1602617400000|2020-10-13 19:30:00|5736.3|5734.5|5738.6|5736.8|5742|5740.2|5735.7|5733.9|0
1602617700000|2020-10-13 19:35:00|5738.1|5736.3|5732.9|5731.1|5742.5|5740.7|5730|5728.2|0
1602618000000|2020-10-13 19:40:00|5734.2|5732.4|5733.8|5732|5739.6|5737.8|5733.3|5731.5|0
1602618300000|2020-10-13 19:45:00|5734.3|5732.5|5726.1|5724.3|5736.2|5734.4|5726.1|5724.3|0
1602618600000|2020-10-13 19:50:00|5725.9|5724.1|5721.3|5719.5|5733.8|5732|5721.3|5719.5|0
1602618900000|2020-10-13 19:55:00|5721|5719.2|5713.7|5711.9|5723|5721.2|5713|5711.2|0
1602619200000|2020-10-13 20:00:00|5714.3|5711.3|5713.2|5710.2|5719.7|5716.7|5710.7|5707.7|0
1602619500000|2020-10-13 20:05:00|5713.1|5710.1|5712.5|5709.5|5713.7|5710.7|5708.9|5705.9|0
1602619800000|2020-10-13 20:10:00|5712.4|5709.4|5714.5|5711.5|5715.3|5712.3|5712.4|5709.4|0
1602620100000|2020-10-13 20:15:00|5714.6|5711.6|5716|5713|5717.4|5714.4|5714.4|5711.4|0
1602620400000|2020-10-13 20:20:00|5715.9|5712.9|5715.5|5712.5|5717.1|5714.1|5715.1|5712.1|0
1602620700000|2020-10-13 20:25:00|5715.6|5712.6|5715.8|5712.8|5715.8|5712.8|5715.1|5712.1|0
1602621000000|2020-10-13 20:30:00|5715.7|5712.7|5715.9|5712.9|5716.8|5713.8|5715.3|5712.3|0
1602621300000|2020-10-13 20:35:00|5716|5713|5714.3|5711.3|5716|5713|5714.3|5711.3|0
1602621600000|2020-10-13 20:40:00|5714.4|5711.4|5713.8|5710.8|5714.5|5711.5|5713.4|5710.4|0
1602621900000|2020-10-13 20:45:00|5713.7|5710.7|5712.7|5709.7|5714.1|5711.1|5712.7|5709.7|0
1602622200000|2020-10-13 20:50:00|5712.6|5709.6|5712.5|5709.5|5713.2|5710.2|5712.2|5709.2|0
1602622500000|2020-10-13 20:55:00|5712.6|5709.6|5712.1|5709.1|5713.5|5710.5|5711.9|5708.9|0
1602622800000|2020-10-13 21:00:00|5712.2|5709.2|5711.8|5708.8|5712.6|5709.6|5711.8|5708.8|0
1602623100000|2020-10-13 21:05:00|5711.9|5708.9|5711.7|5708.7|5712.2|5709.2|5711.6|5708.6|0
1602623400000|2020-10-13 21:10:00|5712.7|5709.7|5713.1|5710.1|5713.1|5710.1|5712.2|5709.2|0
1602623700000|2020-10-13 21:15:00|5712.8|5709.8|5714.1|5711.1|5714.6|5711.6|5712.8|5709.8|0
1602624000000|2020-10-13 21:20:00|5714.2|5711.2|5714.1|5711.1|5715|5712|5714.1|5711.1|0
1602624300000|2020-10-13 21:25:00|5714.2|5711.2|5714.2|5711.2|5714.8|5711.8|5713.6|5710.6|0
1602624600000|2020-10-13 21:30:00|5714.1|5711.1|5712.8|5709.8|5714.1|5711.1|5712.6|5709.6|0
1602624900000|2020-10-13 21:35:00|5712.7|5709.7|5713|5710|5713.7|5710.7|5712.7|5709.7|0
1602625200000|2020-10-13 21:40:00|5713.2|5710.2|5714.6|5711.6|5714.6|5711.6|5712.8|5709.8|0
1602625500000|2020-10-13 21:45:00|5714.5|5711.5|5714.8|5711.8|5715.1|5712.1|5714.4|5711.4|0
1602625800000|2020-10-13 21:50:00|5714.9|5711.9|5715.5|5712.5|5715.7|5712.7|5714.5|5711.5|0
1602626100000|2020-10-13 21:55:00|5714.6|5711.6|5714.3|5711.3|5714.7|5711.7|5714.3|5711.3|0
1602626400000|2020-10-13 22:00:00|5714.2|5711.2|5714.5|5711.5|5715|5712|5713.3|5710.3|0
1602626700000|2020-10-13 22:05:00|5714.4|5711.4|5715.1|5712.1|5715.2|5712.2|5714.3|5711.3|0
1602627000000|2020-10-13 22:10:00|5715.2|5712.2|5715|5712|5715.6|5712.6|5714.6|5711.6|0
1602627300000|2020-10-13 22:15:00|5715.4|5712.4|5715.7|5712.7|5716.5|5713.5|5715|5712|0
1602627600000|2020-10-13 22:20:00|5715.8|5712.8|5717.1|5714.1|5717.2|5714.2|5715.6|5712.6|0
1602627900000|2020-10-13 22:25:00|5717.2|5714.2|5718|5715|5718|5715|5717.2|5714.2|0
1602628200000|2020-10-13 22:30:00|5718.1|5715.1|5718.7|5715.7|5718.7|5715.7|5717.6|5714.6|0
1602628500000|2020-10-13 22:35:00|5718.6|5715.6|5717.1|5714.1|5718.7|5715.7|5717|5714|0
1602628800000|2020-10-13 22:40:00|5717.2|5714.2|5717.6|5714.6|5717.9|5714.9|5717.1|5714.1|0
1602629100000|2020-10-13 22:45:00|5717.7|5714.7|5719.7|5716.7|5719.8|5716.8|5717.6|5714.6|0
1602629400000|2020-10-13 22:50:00|5719.6|5716.6|5720.9|5717.9|5720.9|5717.9|5719.6|5716.6|0
1602629700000|2020-10-13 22:55:00|5721|5718|5719.6|5716.6|5721.1|5718.1|5718.6|5715.6|0
1602630000000|2020-10-13 23:00:00|5719.5|5716.5|5719.9|5716.9|5720.5|5717.5|5718.7|5715.7|0
1602630300000|2020-10-13 23:05:00|5720|5717|5720.2|5717.2|5720.4|5717.4|5720|5717|0
1602630600000|2020-10-13 23:10:00|5720.3|5717.3|5721|5718|5721|5718|5720|5717|0
1602630900000|2020-10-13 23:15:00|5720.6|5717.6|5721|5718|5721.5|5718.5|5720.6|5717.6|0
1602631200000|2020-10-13 23:20:00|5721.1|5718.1|5721.6|5718.6|5722|5719|5720.9|5717.9|0
1602631500000|2020-10-13 23:25:00|5721.7|5718.7|5721.5|5718.5|5721.9|5718.9|5721.4|5718.4|0
1602631800000|2020-10-13 23:30:00|5721.4|5718.4|5722.5|5719.5|5722.8|5719.8|5721.4|5718.4|0
1602632100000|2020-10-13 23:35:00|5722.4|5719.4|5722.2|5719.2|5722.7|5719.7|5721.6|5718.6|0
1602632400000|2020-10-13 23:40:00|5722.3|5719.3|5723.1|5720.1|5723.1|5720.1|5722|5719|0
1602632700000|2020-10-13 23:45:00|5723|5720|5724.1|5721.1|5724.3|5721.3|5722.6|5719.6|0
1602633000000|2020-10-13 23:50:00|5724|5721|5723.4|5720.4|5725.3|5722.3|5722.7|5719.7|0
1602633300000|2020-10-13 23:55:00|5723.3|5720.3|5723.5|5718.5|5724.2|5721.2|5721.6|5718.5|0
1602633600000|2020-10-14 00:00:00|5723.2|5718.2|5723.1|5718.1|5726.3|5721.3|5716.7|5711.7|0
1602633900000|2020-10-14 00:05:00|5723.2|5718.2|5728.6|5723.6|5734.5|5729.5|5722.9|5717.9|0
1602634200000|2020-10-14 00:10:00|5728.7|5723.7|5730.6|5725.6|5731.7|5726.7|5728.5|5723.5|0
1602634500000|2020-10-14 00:15:00|5730.7|5725.7|5729.8|5724.8|5730.7|5725.7|5725|5720|0
1602634800000|2020-10-14 00:20:00|5729.4|5724.4|5730.6|5725.6|5732.3|5727.3|5727.8|5722.8|0
1602635100000|2020-10-14 00:25:00|5730.7|5725.7|5728.9|5723.9|5730.7|5725.7|5726.5|5721.5|0
1602635400000|2020-10-14 00:30:00|5729.1|5724.1|5729.7|5724.7|5730.4|5725.4|5728.4|5723.4|0
1602635700000|2020-10-14 00:35:00|5729.6|5724.6|5727.4|5722.4|5729.6|5724.6|5726.8|5721.8|0
1602636000000|2020-10-14 00:40:00|5727.3|5722.3|5729.2|5724.2|5730.5|5725.5|5727.3|5722.3|0
1602636300000|2020-10-14 00:45:00|5729|5724|5728.7|5723.7|5729.8|5724.8|5725.9|5720.9|0
1602636600000|2020-10-14 00:50:00|5729.6|5724.6|5731.3|5726.3|5732|5727|5729.6|5724.6|0
1602636900000|2020-10-14 00:55:00|5731|5726|5733.1|5728.1|5733.8|5728.8|5730.8|5725.8|0
1602637200000|2020-10-14 01:00:00|5732.9|5727.9|5733.8|5728.8|5736|5731|5730.6|5725.6|0
1602637500000|2020-10-14 01:05:00|5733.6|5728.6|5736.5|5731.5|5737.3|5732.3|5733.6|5728.6|0
1602637800000|2020-10-14 01:10:00|5736.8|5731.8|5737|5732|5737|5732|5732.6|5727.6|0
1602638100000|2020-10-14 01:15:00|5737.3|5732.3|5730.9|5725.9|5739.3|5734.3|5730.8|5725.8|0
1602638400000|2020-10-14 01:20:00|5731|5726|5724.7|5719.7|5731.3|5726.3|5722|5717|0
1602638700000|2020-10-14 01:25:00|5724.6|5719.6|5728|5723|5729.4|5724.4|5724.6|5719.6|0
1602639000000|2020-10-14 01:30:00|5727.9|5722.9|5729|5724|5729.3|5724.3|5722.6|5717.6|0
1602639300000|2020-10-14 01:35:00|5728.9|5723.9|5728.8|5723.8|5729.5|5724.5|5727.9|5722.9|0
1602639600000|2020-10-14 01:40:00|5728.9|5723.9|5729.5|5724.5|5731.8|5726.8|5727.1|5722.1|0
1602639900000|2020-10-14 01:45:00|5729.3|5724.3|5733.8|5728.8|5734.5|5729.5|5729|5724|0
1602640200000|2020-10-14 01:50:00|5733.9|5728.9|5733.5|5728.5|5735.8|5730.8|5733|5728|0
1602640500000|2020-10-14 01:55:00|5733.6|5728.6|5733.7|5728.7|5735.3|5730.3|5732.9|5727.9|0
1602640800000|2020-10-14 02:00:00|5733.6|5728.6|5732.3|5727.3|5734.6|5729.6|5731.9|5726.9|0
1602641100000|2020-10-14 02:05:00|5732.2|5727.2|5736.1|5731.1|5739|5734|5732.1|5727.1|0
1602641400000|2020-10-14 02:10:00|5736.2|5731.2|5739|5734|5739.3|5734.3|5735.7|5730.7|0
1602641700000|2020-10-14 02:15:00|5738.8|5733.8|5741.5|5736.5|5743.3|5738.3|5738.2|5733.2|0
1602642000000|2020-10-14 02:20:00|5741.7|5736.7|5742.1|5737.1|5743.6|5738.6|5741.4|5736.4|0
1602642300000|2020-10-14 02:25:00|5742|5737|5740.3|5735.3|5742.4|5737.4|5740.3|5735.3|0
1602642600000|2020-10-14 02:30:00|5740.5|5735.5|5739.8|5734.8|5741.7|5736.7|5737.3|5732.3|0
1602642900000|2020-10-14 02:35:00|5739.4|5734.4|5735.9|5730.9|5739.9|5734.9|5735.5|5730.5|0
1602643200000|2020-10-14 02:40:00|5736|5731|5735.5|5730.5|5736.6|5731.6|5734|5729|0
1602643500000|2020-10-14 02:45:00|5735.4|5730.4|5738.1|5733.1|5738.2|5733.2|5735.4|5730.4|0
1602643800000|2020-10-14 02:50:00|5738.3|5733.3|5740.5|5735.5|5741.2|5736.2|5738.2|5733.2|0
1602644100000|2020-10-14 02:55:00|5741|5736|5738.5|5733.5|5741|5736|5738.2|5733.2|0
1602644400000|2020-10-14 03:00:00|5738.8|5733.8|5740.2|5735.2|5741.7|5736.7|5738.8|5733.8|0
1602644700000|2020-10-14 03:05:00|5740.1|5735.1|5741.9|5736.9|5742.2|5737.2|5740.1|5735.1|0
1602645000000|2020-10-14 03:10:00|5741.8|5736.8|5740.8|5735.8|5743.1|5738.1|5740.7|5735.7|0
1602645300000|2020-10-14 03:15:00|5741|5736|5744.3|5739.3|5746.5|5741.5|5740.9|5735.9|0
1602645600000|2020-10-14 03:20:00|5744.2|5739.2|5746.6|5741.6|5747.9|5742.9|5743.7|5738.7|0
1602645900000|2020-10-14 03:25:00|5746.4|5741.4|5747.1|5742.1|5749.6|5744.6|5746.4|5741.4|0
1602646200000|2020-10-14 03:30:00|5747.2|5742.2|5746.4|5741.4|5747.9|5742.9|5745.7|5740.7|0
1602646500000|2020-10-14 03:35:00|5746.3|5741.3|5748.4|5743.4|5749|5744|5746.2|5741.2|0
1602646800000|2020-10-14 03:40:00|5748.5|5743.5|5745.8|5740.8|5748.6|5743.6|5745.5|5740.5|0
1602647100000|2020-10-14 03:45:00|5745.7|5740.7|5746|5741|5746.9|5741.9|5745.6|5740.6|0
1602647400000|2020-10-14 03:50:00|5746.1|5741.1|5746.1|5741.1|5746.6|5741.6|5745.6|5740.6|0
1602647700000|2020-10-14 03:55:00|5746.2|5741.2|5744.7|5739.7|5746.2|5741.2|5743.6|5738.6|0
1602648000000|2020-10-14 04:00:00|5744.8|5739.8|5746.7|5741.7|5747|5742|5744.7|5739.7|0
1602648300000|2020-10-14 04:05:00|5746.9|5741.9|5748.5|5743.5|5751.2|5746.2|5746.8|5741.8|0
1602648600000|2020-10-14 04:10:00|5748.6|5743.6|5748.7|5743.7|5750.5|5745.5|5748.6|5743.6|0
1602648900000|2020-10-14 04:15:00|5748.6|5743.6|5749.4|5744.4|5750.5|5745.5|5748.2|5743.2|0
1602649200000|2020-10-14 04:20:00|5749.3|5744.3|5748.8|5743.8|5749.9|5744.9|5748.7|5743.7|0
1602649500000|2020-10-14 04:25:00|5748.7|5743.7|5747.5|5742.5|5749.2|5744.2|5747|5742|0
1602649800000|2020-10-14 04:30:00|5747.4|5742.4|5744.4|5739.4|5747.5|5742.5|5743.1|5738.1|0
1602650100000|2020-10-14 04:35:00|5744.5|5739.5|5744.3|5739.3|5745.9|5740.9|5743.6|5738.6|0
1602650400000|2020-10-14 04:40:00|5744.4|5739.4|5740.5|5735.5|5744.4|5739.4|5738.6|5733.6|0
1602650700000|2020-10-14 04:45:00|5740.4|5735.4|5736.7|5731.7|5741.7|5736.7|5736|5731|0
1602651000000|2020-10-14 04:50:00|5736.5|5731.5|5735.6|5730.6|5737.7|5732.7|5733.2|5728.2|0
1602651300000|2020-10-14 04:55:00|5735.7|5730.7|5737.3|5732.3|5737.3|5732.3|5735.2|5730.2|0
1602651600000|2020-10-14 05:00:00|5737.4|5732.4|5736.4|5731.4|5737.6|5732.6|5735.2|5730.2|0
1602651900000|2020-10-14 05:05:00|5736.5|5731.5|5736.6|5731.6|5739.9|5734.9|5735.6|5730.6|0
1602652200000|2020-10-14 05:10:00|5736.5|5731.5|5736|5731|5738.1|5733.1|5735.4|5730.4|0
1602652500000|2020-10-14 05:15:00|5735.9|5730.9|5734.5|5729.5|5737.1|5732.1|5734.1|5729.1|0
1602652800000|2020-10-14 05:20:00|5734.1|5729.1|5732.4|5727.4|5735.1|5730.1|5730.2|5725.2|0
1602653100000|2020-10-14 05:25:00|5732.3|5727.3|5729.9|5724.9|5733.5|5728.5|5728.5|5723.5|0
1602653400000|2020-10-14 05:30:00|5730|5725|5732.6|5727.6|5732.6|5727.6|5729|5724|0
1602653700000|2020-10-14 05:35:00|5732.7|5727.7|5730.1|5725.1|5733.5|5728.5|5729.8|5724.8|0
1602654000000|2020-10-14 05:40:00|5730.2|5725.2|5732.1|5727.1|5732.5|5727.5|5729.5|5724.5|0
1602654300000|2020-10-14 05:45:00|5732.3|5727.3|5732.9|5727.9|5733.9|5728.9|5732|5727|0
1602654600000|2020-10-14 05:50:00|5733|5728|5733.3|5728.3|5734|5729|5732.5|5727.5|0
1602654900000|2020-10-14 05:55:00|5733.4|5728.4|5731.4|5726.4|5733.7|5728.7|5731.2|5726.2|0
1602655200000|2020-10-14 06:00:00|5731.5|5726.5|5728.4|5723.4|5733|5728|5726.7|5721.7|0
1602655500000|2020-10-14 06:05:00|5728.5|5723.5|5730.9|5725.9|5732|5727|5727.8|5722.8|0
1602655800000|2020-10-14 06:10:00|5731|5726|5733|5728|5733.3|5728.3|5730|5725|0
1602656100000|2020-10-14 06:15:00|5733.2|5728.2|5736.4|5731.4|5737|5732|5732.1|5727.1|0
1602656400000|2020-10-14 06:20:00|5736.3|5731.3|5742.2|5737.2|5743.8|5738.8|5735.4|5730.4|0
1602656700000|2020-10-14 06:25:00|5742.4|5737.4|5739.6|5734.6|5742.6|5737.6|5739.1|5734.1|0
1602657000000|2020-10-14 06:30:00|5739.7|5734.7|5743.1|5738.1|5744.8|5739.8|5739.7|5734.7|0
1602657300000|2020-10-14 06:35:00|5743.3|5738.3|5743.9|5738.9|5744.3|5739.3|5740.4|5735.4|0
1602657600000|2020-10-14 06:40:00|5743.8|5738.8|5749.5|5744.5|5749.5|5744.5|5743.2|5738.2|0
1602657900000|2020-10-14 06:45:00|5749.3|5744.3|5746.8|5741.8|5749.8|5744.8|5745.1|5740.1|0
1602658200000|2020-10-14 06:50:00|5746.7|5741.7|5747.5|5742.5|5749.3|5744.3|5745.9|5740.9|0
1602658500000|2020-10-14 06:55:00|5747.9|5742.9|5750.6|5745.6|5753.6|5748.6|5747.2|5742.2|0
1602658800000|2020-10-14 07:00:00|5750.3|5745.3|5743.8|5738.8|5752|5747|5740|5735|0
1602659100000|2020-10-14 07:05:00|5744|5739|5739.4|5734.4|5744|5739|5737|5732|0
1602659400000|2020-10-14 07:10:00|5739.6|5734.6|5739.6|5734.6|5743.5|5738.5|5735.7|5730.7|0
1602659700000|2020-10-14 07:15:00|5739.5|5734.5|5734.3|5729.3|5740|5735|5732.5|5727.5|0
1602660000000|2020-10-14 07:20:00|5734.6|5729.6|5736.6|5731.6|5737.8|5732.8|5728.8|5723.8|0
1602660300000|2020-10-14 07:25:00|5736.5|5731.5|5737.4|5732.4|5738.9|5733.9|5736.3|5731.3|0
1602660600000|2020-10-14 07:30:00|5737.5|5732.5|5736.8|5731.8|5737.9|5732.9|5732.9|5727.9|0
1602660900000|2020-10-14 07:35:00|5736.9|5731.9|5739.5|5734.5|5741|5736|5736.2|5731.2|0
1602661200000|2020-10-14 07:40:00|5739.7|5734.7|5741.2|5736.2|5741.4|5736.4|5739.1|5734.1|0
1602661500000|2020-10-14 07:45:00|5741.3|5736.3|5741.6|5736.6|5742.9|5737.9|5739.3|5734.3|0
1602661800000|2020-10-14 07:50:00|5741.8|5736.8|5738.2|5733.2|5742.4|5737.4|5734.5|5729.5|0
1602662100000|2020-10-14 07:55:00|5738.3|5733.3|5744.2|5739.2|5744.7|5739.7|5737.8|5732.8|0
1602662400000|2020-10-14 08:00:00|5744.1|5739.1|5739|5736|5744.2|5739.2|5730.6|5727.6|0
1602662700000|2020-10-14 08:05:00|5738.5|5735.5|5743.2|5740.2|5744.9|5741.9|5738|5735|0
1602663000000|2020-10-14 08:10:00|5743.1|5740.1|5742.9|5739.9|5743.8|5740.8|5741|5738|0
1602663300000|2020-10-14 08:15:00|5743|5740|5739.7|5736.7|5743.2|5740.2|5738.5|5735.5|0
1602663600000|2020-10-14 08:20:00|5739.9|5736.9|5741.6|5738.6|5742.3|5739.3|5737|5734|0
1602663900000|2020-10-14 08:25:00|5740.8|5737.8|5741.7|5738.7|5742.3|5739.3|5740.2|5737.2|0
1602664200000|2020-10-14 08:30:00|5741.8|5738.8|5739.9|5736.9|5742.9|5739.9|5739.9|5736.9|0
1602664500000|2020-10-14 08:35:00|5740.1|5737.1|5738.8|5735.8|5740.9|5737.9|5738.5|5735.5|0
1602664800000|2020-10-14 08:40:00|5739.1|5736.1|5740.8|5737.8|5741|5738|5738.6|5735.6|0
1602665100000|2020-10-14 08:45:00|5740.5|5737.5|5740.1|5737.1|5743.1|5740.1|5740.1|5737.1|0
1602665400000|2020-10-14 08:50:00|5740.6|5737.6|5740.3|5737.3|5740.6|5737.6|5739.6|5736.6|0
1602665700000|2020-10-14 08:55:00|5740.4|5737.4|5739.5|5736.5|5740.6|5737.6|5739|5736|0
1602666000000|2020-10-14 09:00:00|5739.3|5736.3|5741.2|5738.2|5741.6|5738.6|5739.3|5736.3|0
1602666300000|2020-10-14 09:05:00|5741.6|5738.6|5739.4|5736.4|5742|5739|5739|5736|0
1602666600000|2020-10-14 09:10:00|5739.5|5736.5|5734.5|5731.5|5739.5|5736.5|5731.4|5728.4|0
1602666900000|2020-10-14 09:15:00|5734.4|5731.4|5735.9|5732.9|5736.6|5733.6|5734.4|5731.4|0
1602667200000|2020-10-14 09:20:00|5734.8|5731.8|5736.6|5733.6|5737.1|5734.1|5734.5|5731.5|0
1602667500000|2020-10-14 09:25:00|5736.5|5733.5|5739.8|5736.8|5740.1|5737.1|5733.7|5730.7|0
1602667800000|2020-10-14 09:30:00|5739.7|5736.7|5737.8|5734.8|5740.3|5737.3|5737.8|5734.8|0
1602668100000|2020-10-14 09:35:00|5737.7|5734.7|5730.6|5727.6|5737.9|5734.9|5729.7|5726.7|0
1602668400000|2020-10-14 09:40:00|5730.4|5727.4|5728.6|5725.6|5731.4|5728.4|5728.2|5725.2|0
1602668700000|2020-10-14 09:45:00|5728.2|5725.2|5727.5|5724.5|5728.7|5725.7|5726.8|5723.8|0
1602669000000|2020-10-14 09:50:00|5727.4|5724.4|5727.4|5724.4|5728.6|5725.6|5724.8|5721.8|0
1602669300000|2020-10-14 09:55:00|5727|5724|5726.6|5723.6|5728|5725|5725.8|5722.8|0
1602669600000|2020-10-14 10:00:00|5726.7|5723.7|5729.9|5726.9|5730.7|5727.7|5725.9|5722.9|0
1602669900000|2020-10-14 10:05:00|5730|5727|5713.2|5710.2|5731.2|5728.2|5713.1|5710.1|0
1602670200000|2020-10-14 10:10:00|5713.3|5710.3|5709.6|5706.6|5713.3|5710.3|5707.6|5704.6|0
1602670500000|2020-10-14 10:15:00|5709.5|5706.5|5715.5|5712.5|5716.2|5713.2|5709.2|5706.2|0
1602670800000|2020-10-14 10:20:00|5715.1|5712.1|5722|5719|5722.9|5719.9|5715.1|5712.1|0
1602671100000|2020-10-14 10:25:00|5722.2|5719.2|5715.9|5712.9|5725.6|5722.6|5715.9|5712.9|0
1602671400000|2020-10-14 10:30:00|5716.2|5713.2|5711.7|5708.7|5716.6|5713.6|5711.6|5708.6|0
1602671700000|2020-10-14 10:35:00|5711.3|5708.3|5702.9|5699.9|5711.9|5708.9|5702.4|5699.4|0
1602672000000|2020-10-14 10:40:00|5702.6|5699.6|5701.2|5698.2|5704.5|5701.5|5701.2|5698.2|0
1602672300000|2020-10-14 10:45:00|5701.8|5698.8|5706.4|5703.4|5708.1|5705.1|5697.8|5694.8|0
1602672600000|2020-10-14 10:50:00|5707.5|5704.5|5706|5703|5709|5706|5705.9|5702.9|0
1602672900000|2020-10-14 10:55:00|5705.7|5702.7|5706.7|5703.7|5707.4|5704.4|5702.7|5699.7|0
1602673200000|2020-10-14 11:00:00|5709.2|5706.2|5715.8|5712.8|5720.2|5717.2|5708.1|5705.1|0
1602673500000|2020-10-14 11:05:00|5715.7|5712.7|5727.2|5724.2|5727.3|5724.3|5715.7|5712.7|0
1602673800000|2020-10-14 11:10:00|5727|5724|5727.3|5724.3|5728|5725|5725.9|5722.9|0
1602674100000|2020-10-14 11:15:00|5727|5724|5730.6|5727.6|5731.7|5728.7|5726.5|5723.5|0
1602674400000|2020-10-14 11:20:00|5730.9|5727.9|5737.7|5734.7|5737.9|5734.9|5729.1|5726.1|0
1602674700000|2020-10-14 11:25:00|5737.3|5734.3|5741.1|5738.1|5741.4|5738.4|5736.9|5733.9|0
1602675000000|2020-10-14 11:30:00|5741.2|5738.2|5740.8|5737.8|5741.2|5738.2|5738.4|5735.4|0
1602675300000|2020-10-14 11:35:00|5740.1|5737.1|5738.1|5735.1|5741.9|5738.9|5738.1|5735.1|0
1602675600000|2020-10-14 11:40:00|5737.9|5734.9|5734.7|5731.7|5737.9|5734.9|5734.1|5731.1|0
1602675900000|2020-10-14 11:45:00|5734.6|5731.6|5733.4|5730.4|5734.6|5731.6|5732|5729|0
1602676200000|2020-10-14 11:50:00|5733.5|5730.5|5733.9|5730.9|5734.3|5731.3|5733.2|5730.2|0
1602676500000|2020-10-14 11:55:00|5733.6|5730.6|5733.9|5730.9|5734.5|5731.5|5733.3|5730.3|0
1602676800000|2020-10-14 12:00:00|5734|5731|5739.8|5736.8|5740.2|5737.2|5733.7|5730.7|0
1602677100000|2020-10-14 12:05:00|5739.9|5736.9|5738.3|5735.3|5740.5|5737.5|5738.1|5735.1|0
1602677400000|2020-10-14 12:10:00|5738.4|5735.4|5736.1|5733.1|5738.7|5735.7|5736.1|5733.1|0
1602677700000|2020-10-14 12:15:00|5736.2|5733.2|5737.8|5734.8|5737.8|5734.8|5734.2|5731.2|0
1602678000000|2020-10-14 12:20:00|5737.7|5734.7|5737.9|5734.9|5738.7|5735.7|5737.5|5734.5|0
1602678300000|2020-10-14 12:25:00|5738.1|5735.1|5737.7|5734.7|5738.3|5735.3|5737.1|5734.1|0
1602678600000|2020-10-14 12:30:00|5738|5735|5737.2|5734.2|5738|5735|5736.3|5733.3|0
1602678900000|2020-10-14 12:35:00|5737.3|5734.3|5737|5734|5737.7|5734.7|5736.8|5733.8|0
1602679200000|2020-10-14 12:40:00|5736.9|5733.9|5736.9|5733.9|5737.2|5734.2|5736.2|5733.2|0
1602679500000|2020-10-14 12:45:00|5737|5734|5736.2|5733.2|5737.8|5734.8|5735.6|5732.6|0
1602679800000|2020-10-14 12:50:00|5736.4|5733.4|5738.4|5735.4|5739.3|5736.3|5736.1|5733.1|0
1602680100000|2020-10-14 12:55:00|5738.1|5735.1|5735.7|5732.7|5738.9|5735.9|5735.1|5732.1|0
1602680400000|2020-10-14 13:00:00|5735.8|5732.8|5734.3|5731.3|5736.3|5733.3|5733.3|5730.3|0
1602680700000|2020-10-14 13:05:00|5734.2|5731.2|5739.9|5736.9|5740.1|5737.1|5734.2|5731.2|0
1602681000000|2020-10-14 13:10:00|5740|5737|5741.5|5738.5|5742|5739|5739.5|5736.5|0
1602681300000|2020-10-14 13:15:00|5741.6|5738.6|5744.1|5741.1|5744.9|5741.9|5741.5|5738.5|0
1602681600000|2020-10-14 13:20:00|5743.9|5740.9|5738.8|5735.8|5743.9|5740.9|5738.8|5735.8|0
1602681900000|2020-10-14 13:25:00|5738.9|5735.9|5744.8|5741.8|5744.8|5741.8|5736.9|5733.9|0
1602682200000|2020-10-14 13:30:00|5741.6|5738.6|5743.1|5741.3|5746.3|5744.5|5723|5721.2|0
1602682500000|2020-10-14 13:35:00|5743.6|5741.8|5771.1|5769.3|5775.6|5773.8|5743.6|5741.8|0
1602682800000|2020-10-14 13:40:00|5770.7|5768.9|5774.6|5772.8|5779.1|5777.3|5767.1|5765.3|0
1602683100000|2020-10-14 13:45:00|5774.5|5772.7|5771.6|5769.8|5781.1|5779.3|5769.7|5767.9|0
1602683400000|2020-10-14 13:50:00|5770.6|5768.8|5776.7|5774.9|5777.2|5775.4|5761.1|5759.3|0
1602683700000|2020-10-14 13:55:00|5775.7|5773.9|5777.3|5775.5|5778.2|5776.4|5766|5764.2|0
1602684000000|2020-10-14 14:00:00|5777.9|5776.1|5761.8|5760|5781.2|5779.4|5758.7|5756.9|0
1602684300000|2020-10-14 14:05:00|5761.5|5759.7|5774.8|5773|5776.5|5774.7|5756.5|5754.7|0
1602684600000|2020-10-14 14:10:00|5774.9|5773.1|5763|5761.2|5774.9|5773.1|5758.7|5756.9|0
1602684900000|2020-10-14 14:15:00|5763.3|5761.5|5766.8|5765|5768.6|5766.8|5757|5755.2|0
1602685200000|2020-10-14 14:20:00|5766.9|5765.1|5759.5|5757.7|5767.4|5765.6|5755.9|5754.1|0
1602685500000|2020-10-14 14:25:00|5760.2|5758.4|5741.4|5739.6|5760.2|5758.4|5737.8|5736|0
1602685800000|2020-10-14 14:30:00|5741.2|5739.4|5729.8|5728|5744.3|5742.5|5727|5725.2|0
1602686100000|2020-10-14 14:35:00|5729.7|5727.9|5745.2|5743.4|5746.1|5744.3|5728.3|5726.5|0
1602686400000|2020-10-14 14:40:00|5745|5743.2|5756.8|5755|5758.1|5756.3|5744.8|5743|0
1602686700000|2020-10-14 14:45:00|5756.7|5754.9|5758.1|5756.3|5763.4|5761.6|5755.3|5753.5|0
1602687000000|2020-10-14 14:50:00|5758.3|5756.5|5768.4|5766.6|5770.4|5768.6|5755.8|5754|0
1602687300000|2020-10-14 14:55:00|5768.6|5766.8|5771.2|5769.4|5772.1|5770.3|5763.2|5761.4|0
1602687600000|2020-10-14 15:00:00|5771.1|5769.3|5765.5|5763.7|5773.3|5771.5|5758.3|5756.5|0
1602687900000|2020-10-14 15:05:00|5765.6|5763.8|5773.9|5772.1|5777|5775.2|5765.6|5763.8|0
1602688200000|2020-10-14 15:10:00|5774|5772.2|5765.7|5763.9|5776|5774.2|5763|5761.2|0
1602688500000|2020-10-14 15:15:00|5765.8|5764|5764.5|5762.7|5768.6|5766.8|5761.7|5759.9|0
1602688800000|2020-10-14 15:20:00|5765|5763.2|5762.7|5760.9|5767.7|5765.9|5757|5755.2|0
1602689100000|2020-10-14 15:25:00|5763.1|5761.3|5752|5750.2|5765.3|5763.5|5750.8|5749|0
1602689400000|2020-10-14 15:30:00|5752.1|5750.3|5750.7|5748.9|5754.4|5752.6|5745.6|5743.8|0
1602689700000|2020-10-14 15:35:00|5750.5|5748.7|5755.1|5753.3|5759|5757.2|5749.7|5747.9|0
1602690000000|2020-10-14 15:40:00|5755.2|5753.4|5757.7|5755.9|5762.2|5760.4|5750.2|5748.4|0
1602690300000|2020-10-14 15:45:00|5757.5|5755.7|5747.8|5746|5759.2|5757.4|5740.1|5738.3|0
1602690600000|2020-10-14 15:50:00|5747.4|5745.6|5730.7|5728.9|5749.4|5747.6|5729.8|5728|0
1602690900000|2020-10-14 15:55:00|5732.5|5730.7|5726.7|5724.9|5738.7|5736.9|5723.5|5721.7|0
1602691200000|2020-10-14 16:00:00|5727.2|5725.4|5733.3|5731.5|5734.4|5732.6|5724.8|5723|0
1602691500000|2020-10-14 16:05:00|5733.4|5731.6|5727.6|5725.8|5736.4|5734.6|5727.1|5725.3|0
1602691800000|2020-10-14 16:10:00|5726.3|5724.5|5714.8|5713|5727.4|5725.6|5713.3|5711.5|0
1602692100000|2020-10-14 16:15:00|5714.7|5712.9|5705.3|5703.5|5719.1|5717.3|5702.6|5700.8|0
1602692400000|2020-10-14 16:20:00|5705.4|5703.6|5689.9|5688.1|5707.6|5705.8|5689.8|5688|0
1602692700000|2020-10-14 16:25:00|5690|5688.2|5705.9|5704.1|5705.9|5704.1|5689.8|5688|0
1602693000000|2020-10-14 16:30:00|5706.4|5704.6|5709|5707.2|5713.5|5711.7|5701.3|5699.5|0
1602693300000|2020-10-14 16:35:00|5708.9|5707.1|5707.1|5705.3|5712.4|5710.6|5697.6|5695.8|0
1602693600000|2020-10-14 16:40:00|5707.2|5705.4|5712.1|5710.3|5718.4|5716.6|5706.3|5704.5|0
1602693900000|2020-10-14 16:45:00|5712.4|5710.6|5712.4|5710.6|5715.3|5713.5|5707.5|5705.7|0
1602694200000|2020-10-14 16:50:00|5712.3|5710.5|5707.2|5705.4|5712.5|5710.7|5703.6|5701.8|0
1602694500000|2020-10-14 16:55:00|5707.1|5705.3|5702.6|5700.8|5715.7|5713.9|5696.6|5694.8|0
1602694800000|2020-10-14 17:00:00|5702|5700.2|5716|5714.2|5716.6|5714.8|5698.8|5697|0
1602695100000|2020-10-14 17:05:00|5717.2|5715.4|5710.6|5708.8|5718.8|5717|5707.9|5706.1|0
1602695400000|2020-10-14 17:10:00|5710.4|5708.6|5708.3|5706.5|5711.7|5709.9|5703.9|5702.1|0
1602695700000|2020-10-14 17:15:00|5708.2|5706.4|5708.9|5707.1|5716.2|5714.4|5705|5703.2|0
1602696000000|2020-10-14 17:20:00|5708.7|5706.9|5707.4|5705.6|5710.3|5708.5|5705.1|5703.3|0
1602696300000|2020-10-14 17:25:00|5707.1|5705.3|5707.6|5705.8|5714|5712.2|5706.8|5705|0
1602696600000|2020-10-14 17:30:00|5706.8|5705|5693.6|5691.8|5708.6|5706.8|5692|5690.2|0
1602696900000|2020-10-14 17:35:00|5694.1|5692.3|5704.4|5702.6|5704.8|5703|5693.8|5692|0
1602697200000|2020-10-14 17:40:00|5704.3|5702.5|5709.3|5707.5|5711.4|5709.6|5702.5|5700.7|0
1602697500000|2020-10-14 17:45:00|5709.4|5707.6|5717.8|5716|5718.6|5716.8|5708|5706.2|0
1602697800000|2020-10-14 17:50:00|5717.6|5715.8|5721.8|5720|5721.8|5720|5715.6|5713.8|0
1602698100000|2020-10-14 17:55:00|5721.7|5719.9|5718.9|5717.1|5722.1|5720.3|5717.8|5716|0
1602698400000|2020-10-14 18:00:00|5719|5717.2|5718.9|5717.1|5723|5721.2|5715.3|5713.5|0
1602698700000|2020-10-14 18:05:00|5718.8|5717|5723.7|5721.9|5725.7|5723.9|5718.4|5716.6|0
1602699000000|2020-10-14 18:10:00|5723|5721.2|5728.5|5726.7|5729.4|5727.6|5721.2|5719.4|0
1602699300000|2020-10-14 18:15:00|5728.3|5726.5|5709.2|5707.4|5728.4|5726.6|5707.3|5705.5|0
1602699600000|2020-10-14 18:20:00|5709.4|5707.6|5709.5|5707.7|5716|5714.2|5704.9|5703.1|0
1602699900000|2020-10-14 18:25:00|5709.7|5707.9|5706.2|5704.4|5710.1|5708.3|5699.1|5697.3|0
1602700200000|2020-10-14 18:30:00|5706|5704.2|5697.8|5696|5709.4|5707.6|5697.3|5695.5|0
1602700500000|2020-10-14 18:35:00|5698.6|5696.8|5697.7|5695.9|5701.1|5699.3|5694.7|5692.9|0
1602700800000|2020-10-14 18:40:00|5697.8|5696|5699.2|5697.4|5707.9|5706.1|5696|5694.2|0
1602701100000|2020-10-14 18:45:00|5699.1|5697.3|5704.2|5702.4|5705.8|5704|5695.2|5693.4|0
1602701400000|2020-10-14 18:50:00|5704.3|5702.5|5702.2|5700.4|5704.3|5702.5|5696.2|5694.4|0
1602701700000|2020-10-14 18:55:00|5702.1|5700.3|5708|5706.2|5710.6|5708.8|5702.1|5700.3|0
1602702000000|2020-10-14 19:00:00|5708.7|5706.9|5712.6|5710.8|5714.3|5712.5|5703.3|5701.5|0
1602702300000|2020-10-14 19:05:00|5712.9|5711.1|5717.7|5715.9|5721.7|5719.9|5712.6|5710.8|0
1602702600000|2020-10-14 19:10:00|5717.8|5716|5724.1|5722.3|5727.1|5725.3|5717.8|5716|0
1602702900000|2020-10-14 19:15:00|5724|5722.2|5720.5|5718.7|5725.7|5723.9|5717|5715.2|0
1602703200000|2020-10-14 19:20:00|5720.4|5718.6|5716.8|5715|5724.4|5722.6|5716|5714.2|0
1602703500000|2020-10-14 19:25:00|5716.6|5714.8|5715.2|5713.4|5717.2|5715.4|5707.4|5705.6|0
1602703800000|2020-10-14 19:30:00|5714.1|5712.3|5726.5|5724.7|5729.7|5727.9|5711.7|5709.9|0
1602704100000|2020-10-14 19:35:00|5726.9|5725.1|5717|5715.2|5727.1|5725.3|5713.5|5711.7|0
1602704400000|2020-10-14 19:40:00|5717.8|5716|5725.3|5723.5|5727.5|5725.7|5717.8|5716|0
1602704700000|2020-10-14 19:45:00|5725.2|5723.4|5712.6|5710.8|5725.4|5723.6|5709.6|5707.8|0
1602705000000|2020-10-14 19:50:00|5712.5|5710.7|5703.7|5701.9|5719|5717.2|5703.5|5701.7|0
1602705300000|2020-10-14 19:55:00|5704.3|5702.5|5695.7|5693.9|5706.7|5704.9|5693.7|5691.9|0
1602705600000|2020-10-14 20:00:00|5696.7|5693.7|5692.6|5689.6|5698.9|5695.9|5692.4|5689.4|0
1602705900000|2020-10-14 20:05:00|5692.4|5689.4|5692.5|5689.5|5693.1|5690.1|5690.6|5687.6|0
1602706200000|2020-10-14 20:10:00|5692.4|5689.4|5687.2|5684.2|5693.3|5690.3|5686.8|5683.8|0
1602706500000|2020-10-14 20:15:00|5686.9|5683.9|5688.2|5685.2|5689.3|5686.3|5686.9|5683.9|0
1602706800000|2020-10-14 20:20:00|5688.1|5685.1|5684.3|5681.3|5688.6|5685.6|5684.2|5681.2|0
1602707100000|2020-10-14 20:25:00|5684.2|5681.2|5683.3|5680.3|5685.6|5682.6|5682.8|5679.8|0
1602707400000|2020-10-14 20:30:00|5683.6|5680.6|5685.2|5682.2|5685.6|5682.6|5682.2|5679.2|0
1602707700000|2020-10-14 20:35:00|5685.3|5682.3|5685.1|5682.1|5685.7|5682.7|5684.2|5681.2|0
1602708000000|2020-10-14 20:40:00|5685|5682|5681.2|5678.2|5685.5|5682.5|5681.1|5678.1|0
1602708300000|2020-10-14 20:45:00|5681.8|5678.8|5681|5678|5682.3|5679.3|5681|5678|0
1602708600000|2020-10-14 20:50:00|5681.6|5678.6|5679.6|5676.6|5681.6|5678.6|5679.1|5676.1|0
1602708900000|2020-10-14 20:55:00|5679.7|5676.7|5677.9|5674.9|5680.7|5677.7|5675.2|5672.2|0
1602709200000|2020-10-14 21:00:00|5678|5675|5678|5675|5678.7|5675.7|5676.7|5673.7|0
1602709500000|2020-10-14 21:05:00|5678.1|5675.1|5679|5676|5679|5676|5677.7|5674.7|0
1602709800000|2020-10-14 21:10:00|5678.8|5675.8|5679|5676|5679.2|5676.2|5678.6|5675.6|0
1602710100000|2020-10-14 21:15:00|5679.1|5676.1|5679.5|5676.5|5680.6|5677.6|5678.1|5675.1|0
1602710400000|2020-10-14 21:20:00|5679.6|5676.6|5678.4|5675.4|5680.1|5677.1|5678.4|5675.4|0
1602710700000|2020-10-14 21:25:00|5678.7|5675.7|5677.8|5674.8|5678.7|5675.7|5677.3|5674.3|0
1602711000000|2020-10-14 21:30:00|5677.9|5674.9|5679.3|5676.3|5679.3|5676.3|5677.8|5674.8|0
1602711300000|2020-10-14 21:35:00|5679.4|5676.4|5681.2|5678.2|5681.2|5678.2|5679.2|5676.2|0
1602711600000|2020-10-14 21:40:00|5681.3|5678.3|5681.2|5678.2|5682|5679|5681|5678|0
1602711900000|2020-10-14 21:45:00|5681.3|5678.3|5682.4|5679.4|5682.6|5679.6|5681.3|5678.3|0
1602712200000|2020-10-14 21:50:00|5682.3|5679.3|5682.7|5679.7|5682.8|5679.8|5682|5679|0
1602712500000|2020-10-14 21:55:00|5682.8|5679.8|5682.5|5679.5|5682.8|5679.8|5682|5679|0
1602712800000|2020-10-14 22:00:00|5682.2|5679.2|5685.2|5682.2|5685.5|5682.5|5681.6|5678.6|0
1602713100000|2020-10-14 22:05:00|5685.3|5682.3|5685.3|5682.3|5685.8|5682.8|5685|5682|0
1602713400000|2020-10-14 22:10:00|5685.4|5682.4|5688.3|5685.3|5688.7|5685.7|5685.3|5682.3|0
1602713700000|2020-10-14 22:15:00|5688.2|5685.2|5687.9|5684.9|5688.2|5685.2|5687.6|5684.6|0
1602714000000|2020-10-14 22:20:00|5689.4|5686.4|5686.9|5683.9|5689.4|5686.4|5686.8|5683.8|0
1602714300000|2020-10-14 22:25:00|5687.1|5684.1|5687.2|5684.2|5687.7|5684.7|5686.9|5683.9|0
1602714600000|2020-10-14 22:30:00|5687.6|5684.6|5686.6|5683.6|5687.7|5684.7|5686.5|5683.5|0
1602714900000|2020-10-14 22:35:00|5686.9|5683.9|5682.5|5679.5|5687|5684|5682.3|5679.3|0
1602715200000|2020-10-14 22:40:00|5682.6|5679.6|5682.2|5679.2|5683.7|5680.7|5681.4|5678.4|0
1602715500000|2020-10-14 22:45:00|5682.1|5679.1|5680.6|5677.6|5682.4|5679.4|5679.9|5676.9|0
1602715800000|2020-10-14 22:50:00|5680.5|5677.5|5683.3|5680.3|5683.3|5680.3|5680.5|5677.5|0
1602716100000|2020-10-14 22:55:00|5682.7|5679.7|5684.8|5681.8|5685.1|5682.1|5682.7|5679.7|0
1602716400000|2020-10-14 23:00:00|5684.9|5681.9|5684.5|5681.5|5685.4|5682.4|5684.3|5681.3|0
1602716700000|2020-10-14 23:05:00|5684.6|5681.6|5685.5|5682.5|5685.7|5682.7|5684.3|5681.3|0
1602717000000|2020-10-14 23:10:00|5685.4|5682.4|5682.8|5679.8|5686.1|5683.1|5682.5|5679.5|0
1602717300000|2020-10-14 23:15:00|5682.9|5679.9|5683.3|5680.3|5683.4|5680.4|5682|5679|0
1602717600000|2020-10-14 23:20:00|5683.1|5680.1|5682.7|5679.7|5683.2|5680.2|5682.5|5679.5|0
1602717900000|2020-10-14 23:25:00|5682.8|5679.8|5682.9|5679.9|5683|5680|5682.5|5679.5|0
1602718200000|2020-10-14 23:30:00|5682.8|5679.8|5683.8|5680.8|5683.8|5680.8|5682.6|5679.6|0
1602718500000|2020-10-14 23:35:00|5683.9|5680.9|5684.1|5681.1|5684.3|5681.3|5683.6|5680.6|0
1602718800000|2020-10-14 23:40:00|5684|5681|5683.9|5680.9|5684.2|5681.2|5683.8|5680.8|0
1602719100000|2020-10-14 23:45:00|5683.8|5680.8|5682.3|5679.3|5683.9|5680.9|5682.3|5679.3|0
1602719400000|2020-10-14 23:50:00|5682.4|5679.4|5680.7|5677.7|5682.4|5679.4|5680.7|5677.7|0
1602719700000|2020-10-14 23:55:00|5680.8|5677.8|5681.6|5676.6|5681.6|5678.6|5680|5676.6|0
1602720000000|2020-10-15 00:00:00|5681.8|5676.8|5684.6|5679.6|5685.1|5680.1|5678.7|5673.7|0
1602720300000|2020-10-15 00:05:00|5684.5|5679.5|5681.3|5676.3|5684.5|5679.5|5679.5|5674.5|0
1602720600000|2020-10-15 00:10:00|5681.4|5676.4|5681.4|5676.4|5682.7|5677.7|5676|5671|0
1602720900000|2020-10-15 00:15:00|5681.3|5676.3|5678|5673|5681.7|5676.7|5676.6|5671.6|0
1602721200000|2020-10-15 00:20:00|5678.1|5673.1|5678|5673|5681|5676|5677.7|5672.7|0
1602721500000|2020-10-15 00:25:00|5677.9|5672.9|5673.9|5668.9|5679.9|5674.9|5672.8|5667.8|0
1602721800000|2020-10-15 00:30:00|5673.7|5668.7|5671.4|5666.4|5676.3|5671.3|5670.7|5665.7|0
1602722100000|2020-10-15 00:35:00|5671.5|5666.5|5673.2|5668.2|5674.7|5669.7|5670|5665|0
1602722400000|2020-10-15 00:40:00|5673.1|5668.1|5674.1|5669.1|5675.2|5670.2|5672.5|5667.5|0
1602722700000|2020-10-15 00:45:00|5674|5669|5672.1|5667.1|5674.3|5669.3|5671.2|5666.2|0
1602723000000|2020-10-15 00:50:00|5671.7|5666.7|5673.2|5668.2|5674.7|5669.7|5671|5666|0
1602723300000|2020-10-15 00:55:00|5673.1|5668.1|5674.6|5669.6|5675.6|5670.6|5671.4|5666.4|0
1602723600000|2020-10-15 01:00:00|5674.5|5669.5|5674.4|5669.4|5678.5|5673.5|5671.9|5666.9|0
1602723900000|2020-10-15 01:05:00|5674.5|5669.5|5675.6|5670.6|5675.9|5670.9|5672.1|5667.1|0
1602724200000|2020-10-15 01:10:00|5675.7|5670.7|5680|5675|5680.4|5675.4|5675.3|5670.3|0
1602724500000|2020-10-15 01:15:00|5680.2|5675.2|5681.1|5676.1|5682.4|5677.4|5679.3|5674.3|0
1602724800000|2020-10-15 01:20:00|5681|5676|5661.3|5656.3|5681|5676|5647.6|5642.6|0
1602725100000|2020-10-15 01:25:00|5661.5|5656.5|5657.6|5652.6|5662.7|5657.7|5654.6|5649.6|0
1602725400000|2020-10-15 01:30:00|5657.9|5652.9|5657.8|5652.8|5664.1|5659.1|5655.7|5650.7|0
1602725700000|2020-10-15 01:35:00|5657.9|5652.9|5651.9|5646.9|5659.9|5654.9|5650|5645|0
1602726000000|2020-10-15 01:40:00|5651.7|5646.7|5653|5648|5656.9|5651.9|5651.1|5646.1|0
1602726300000|2020-10-15 01:45:00|5653.1|5648.1|5649.6|5644.6|5654.1|5649.1|5648.6|5643.6|0
1602726600000|2020-10-15 01:50:00|5649|5644|5650.7|5645.7|5654.4|5649.4|5648.8|5643.8|0
1602726900000|2020-10-15 01:55:00|5650.4|5645.4|5655.5|5650.5|5655.8|5650.8|5650.3|5645.3|0
1602727200000|2020-10-15 02:00:00|5655.6|5650.6|5658.6|5653.6|5658.9|5653.9|5654.6|5649.6|0
1602727500000|2020-10-15 02:05:00|5658.5|5653.5|5658.4|5653.4|5659.8|5654.8|5657.1|5652.1|0
1602727800000|2020-10-15 02:10:00|5658.5|5653.5|5659.1|5654.1|5661.4|5656.4|5656.1|5651.1|0
1602728100000|2020-10-15 02:15:00|5659.2|5654.2|5656.2|5651.2|5660.5|5655.5|5654.2|5649.2|0
1602728400000|2020-10-15 02:20:00|5656.3|5651.3|5656.4|5651.4|5656.7|5651.7|5653.2|5648.2|0
1602728700000|2020-10-15 02:25:00|5656.5|5651.5|5654.8|5649.8|5656.8|5651.8|5654.4|5649.4|0
1602729000000|2020-10-15 02:30:00|5654.7|5649.7|5653.7|5648.7|5656.5|5651.5|5653.7|5648.7|0
1602729300000|2020-10-15 02:35:00|5653.6|5648.6|5655.1|5650.1|5655.8|5650.8|5653.6|5648.6|0
1602729600000|2020-10-15 02:40:00|5655.3|5650.3|5655|5650|5657.6|5652.6|5654.2|5649.2|0
1602729900000|2020-10-15 02:45:00|5654.8|5649.8|5655|5650|5656.7|5651.7|5654.4|5649.4|0
1602730200000|2020-10-15 02:50:00|5655.2|5650.2|5643.7|5638.7|5655.2|5650.2|5640.8|5635.8|0
1602730500000|2020-10-15 02:55:00|5643.8|5638.8|5642|5637|5646|5641|5640.6|5635.6|0
1602730800000|2020-10-15 03:00:00|5642.1|5637.1|5640.4|5635.4|5643.3|5638.3|5637.8|5632.8|0
1602731100000|2020-10-15 03:05:00|5640.6|5635.6|5641.5|5636.5|5642.5|5637.5|5639.1|5634.1|0
1602731400000|2020-10-15 03:10:00|5641.8|5636.8|5641.4|5636.4|5642|5637|5638.2|5633.2|0
1602731700000|2020-10-15 03:15:00|5641.3|5636.3|5644|5639|5644.8|5639.8|5640.3|5635.3|0
1602732000000|2020-10-15 03:20:00|5644.1|5639.1|5642.7|5637.7|5644.7|5639.7|5642.7|5637.7|0
1602732300000|2020-10-15 03:25:00|5642.6|5637.6|5643.6|5638.6|5644.4|5639.4|5641.7|5636.7|0
1602732600000|2020-10-15 03:30:00|5643.4|5638.4|5647.5|5642.5|5647.6|5642.6|5641|5636|0
1602732900000|2020-10-15 03:35:00|5647.4|5642.4|5647.6|5642.6|5647.9|5642.9|5645.6|5640.6|0
1602733200000|2020-10-15 03:40:00|5647.5|5642.5|5645.5|5640.5|5647.5|5642.5|5642.7|5637.7|0
1602733500000|2020-10-15 03:45:00|5645.1|5640.1|5640.8|5635.8|5645.7|5640.7|5640.4|5635.4|0
1602733800000|2020-10-15 03:50:00|5640.9|5635.9|5644.8|5639.8|5645|5640|5640.9|5635.9|0
1602734100000|2020-10-15 03:55:00|5644.6|5639.6|5642.9|5637.9|5645.2|5640.2|5641.2|5636.2|0
1602734400000|2020-10-15 04:00:00|5642.7|5637.7|5642.7|5637.7|5644.4|5639.4|5642.2|5637.2|0
1602734700000|2020-10-15 04:05:00|5642.5|5637.5|5640.6|5635.6|5642.8|5637.8|5635.8|5630.8|0
1602735000000|2020-10-15 04:10:00|5640.7|5635.7|5643.6|5638.6|5644.6|5639.6|5640.7|5635.7|0
1602735300000|2020-10-15 04:15:00|5643.4|5638.4|5644.8|5639.8|5645.4|5640.4|5643.3|5638.3|0
1602735600000|2020-10-15 04:20:00|5644.9|5639.9|5644.4|5639.4|5646.8|5641.8|5644.1|5639.1|0
1602735900000|2020-10-15 04:25:00|5644.3|5639.3|5649.2|5644.2|5650.6|5645.6|5644.3|5639.3|0
1602736200000|2020-10-15 04:30:00|5649.1|5644.1|5653.9|5648.9|5660.7|5655.7|5649.1|5644.1|0
1602736500000|2020-10-15 04:35:00|5654|5649|5652.8|5647.8|5657|5652|5652.5|5647.5|0
1602736800000|2020-10-15 04:40:00|5652.7|5647.7|5654.2|5649.2|5654.6|5649.6|5651.8|5646.8|0
1602737100000|2020-10-15 04:45:00|5654.7|5649.7|5653.9|5648.9|5655.4|5650.4|5652.9|5647.9|0
1602737400000|2020-10-15 04:50:00|5654|5649|5651.3|5646.3|5654.1|5649.1|5651.1|5646.1|0
1602737700000|2020-10-15 04:55:00|5651.4|5646.4|5651.4|5646.4|5653|5648|5649.6|5644.6|0
1602738000000|2020-10-15 05:00:00|5651.3|5646.3|5656.4|5651.4|5657.3|5652.3|5649.7|5644.7|0
1602738300000|2020-10-15 05:05:00|5656.5|5651.5|5653.5|5648.5|5657.2|5652.2|5653.5|5648.5|0
1602738600000|2020-10-15 05:10:00|5653|5648|5653.1|5648.1|5655|5650|5651.1|5646.1|0
1602738900000|2020-10-15 05:15:00|5653|5648|5654.7|5649.7|5655|5650|5651.2|5646.2|0
1602739200000|2020-10-15 05:20:00|5654.8|5649.8|5653.5|5648.5|5654.8|5649.8|5652.7|5647.7|0
1602739500000|2020-10-15 05:25:00|5653.6|5648.6|5655.8|5650.8|5656.8|5651.8|5653.6|5648.6|0
1602739800000|2020-10-15 05:30:00|5655.9|5650.9|5654|5649|5656.8|5651.8|5653.4|5648.4|0
1602740100000|2020-10-15 05:35:00|5653.8|5648.8|5660|5655|5661|5656|5653.8|5648.8|0
1602740400000|2020-10-15 05:40:00|5660.1|5655.1|5660.9|5655.9|5662.5|5657.5|5660.1|5655.1|0
1602740700000|2020-10-15 05:45:00|5661|5656|5659.5|5654.5|5661|5656|5658.8|5653.8|0
1602741000000|2020-10-15 05:50:00|5659.4|5654.4|5658.5|5653.5|5660.6|5655.6|5658.5|5653.5|0
1602741300000|2020-10-15 05:55:00|5658.6|5653.6|5654.9|5649.9|5659.1|5654.1|5653.1|5648.1|0
1602741600000|2020-10-15 06:00:00|5654.8|5649.8|5647.7|5642.7|5654.8|5649.8|5645.7|5640.7|0
1602741900000|2020-10-15 06:05:00|5648|5643|5644.4|5639.4|5648.4|5643.4|5641.3|5636.3|0
1602742200000|2020-10-15 06:10:00|5644.3|5639.3|5645.5|5640.5|5648.4|5643.4|5643.2|5638.2|0
1602742500000|2020-10-15 06:15:00|5645.6|5640.6|5644.9|5639.9|5647.5|5642.5|5642.9|5637.9|0
1602742800000|2020-10-15 06:20:00|5644.3|5639.3|5647.5|5642.5|5648.9|5643.9|5644.3|5639.3|0
1602743100000|2020-10-15 06:25:00|5647.2|5642.2|5646.8|5641.8|5650.2|5645.2|5646.3|5641.3|0
1602743400000|2020-10-15 06:30:00|5646.6|5641.6|5643.1|5638.1|5649.7|5644.7|5642.8|5637.8|0
1602743700000|2020-10-15 06:35:00|5643.8|5638.8|5639.6|5634.6|5646.1|5641.1|5639.1|5634.1|0
1602744000000|2020-10-15 06:40:00|5639.4|5634.4|5640.6|5635.6|5643.8|5638.8|5638.2|5633.2|0
1602744300000|2020-10-15 06:45:00|5640.4|5635.4|5638.5|5633.5|5640.4|5635.4|5636.7|5631.7|0
1602744600000|2020-10-15 06:50:00|5638.2|5633.2|5638.4|5633.4|5640.5|5635.5|5637.6|5632.6|0
1602744900000|2020-10-15 06:55:00|5638.3|5633.3|5623.9|5618.9|5638.4|5633.4|5621.4|5616.4|0
1602745200000|2020-10-15 07:00:00|5623.4|5618.4|5626.7|5621.7|5630.4|5625.4|5623.3|5618.3|0
1602745500000|2020-10-15 07:05:00|5626.6|5621.6|5631|5626|5631.5|5626.5|5624.3|5619.3|0
1602745800000|2020-10-15 07:10:00|5630.8|5625.8|5636.2|5631.2|5637|5632|5627|5622|0
1602746100000|2020-10-15 07:15:00|5636.3|5631.3|5629|5624|5636.5|5631.5|5629|5624|0
1602746400000|2020-10-15 07:20:00|5629.1|5624.1|5630.3|5625.3|5631.6|5626.6|5625.4|5620.4|0
1602746700000|2020-10-15 07:25:00|5630.1|5625.1|5636.8|5631.8|5638.7|5633.7|5628.9|5623.9|0
1602747000000|2020-10-15 07:30:00|5636.7|5631.7|5630.7|5625.7|5636.7|5631.7|5628.2|5623.2|0
1602747300000|2020-10-15 07:35:00|5630.6|5625.6|5630.5|5625.5|5632.2|5627.2|5628.4|5623.4|0
1602747600000|2020-10-15 07:40:00|5630.4|5625.4|5631.2|5626.2|5631.3|5626.3|5627|5622|0
1602747900000|2020-10-15 07:45:00|5631.1|5626.1|5640.8|5635.8|5643.9|5638.9|5630.3|5625.3|0
1602748200000|2020-10-15 07:50:00|5640.9|5635.9|5635.7|5630.7|5640.9|5635.9|5635|5630|0
1602748500000|2020-10-15 07:55:00|5635.9|5630.9|5639.5|5634.5|5640.7|5635.7|5632.7|5627.7|0
1602748800000|2020-10-15 08:00:00|5639.4|5634.4|5624.3|5621.3|5645|5642|5617.6|5614.6|0
1602749100000|2020-10-15 08:05:00|5623.6|5620.6|5617.8|5614.8|5627.2|5624.2|5615.6|5612.6|0
1602749400000|2020-10-15 08:10:00|5617.9|5614.9|5618.2|5615.2|5622.5|5619.5|5613.5|5610.5|0
1602749700000|2020-10-15 08:15:00|5615.2|5612.2|5607.4|5604.4|5617.9|5614.9|5606.2|5603.2|0
1602750000000|2020-10-15 08:20:00|5610.7|5607.7|5604.2|5601.2|5610.7|5607.7|5600.2|5597.2|0
1602750300000|2020-10-15 08:25:00|5604.3|5601.3|5603.2|5600.2|5605.4|5602.4|5602.5|5599.5|0
1602750600000|2020-10-15 08:30:00|5603.3|5600.3|5594.2|5591.2|5604.3|5601.3|5594.1|5591.1|0
1602750900000|2020-10-15 08:35:00|5594.3|5591.3|5588.8|5585.8|5595.9|5592.9|5588.7|5585.7|0
1602751200000|2020-10-15 08:40:00|5589.1|5586.1|5576.4|5573.4|5589.2|5586.2|5572.7|5569.7|0
1602751500000|2020-10-15 08:45:00|5576.3|5573.3|5575.8|5572.8|5579.9|5576.9|5574.6|5571.6|0
1602751800000|2020-10-15 08:50:00|5575.6|5572.6|5575.3|5572.3|5577.2|5574.2|5570.8|5567.8|0
1602752100000|2020-10-15 08:55:00|5575.5|5572.5|5575.3|5572.3|5577.9|5574.9|5571.4|5568.4|0
1602752400000|2020-10-15 09:00:00|5576.7|5573.7|5570.2|5567.2|5577.9|5574.9|5569.1|5566.1|0
1602752700000|2020-10-15 09:05:00|5570.7|5567.7|5568.1|5565.1|5570.7|5567.7|5565.7|5562.7|0
1602753000000|2020-10-15 09:10:00|5568.3|5565.3|5570.3|5567.3|5570.3|5567.3|5567.4|5564.4|0
1602753300000|2020-10-15 09:15:00|5570.4|5567.4|5572.6|5569.6|5575.5|5572.5|5568.5|5565.5|0
1602753600000|2020-10-15 09:20:00|5572.7|5569.7|5571|5568|5575.8|5572.8|5569.9|5566.9|0
1602753900000|2020-10-15 09:25:00|5572.2|5569.2|5573.7|5570.7|5575.5|5572.5|5567.4|5564.4|0
1602754200000|2020-10-15 09:30:00|5573.9|5570.9|5573|5570|5576.6|5573.6|5571.6|5568.6|0
1602754500000|2020-10-15 09:35:00|5572.9|5569.9|5571.1|5568.1|5576|5573|5569.8|5566.8|0
1602754800000|2020-10-15 09:40:00|5571|5568|5563.5|5560.5|5571|5568|5559.6|5556.6|0
1602755100000|2020-10-15 09:45:00|5563.4|5560.4|5568|5565|5570.3|5567.3|5557|5554|0
1602755400000|2020-10-15 09:50:00|5568.1|5565.1|5570.9|5567.9|5573.2|5570.2|5567.9|5564.9|0
1602755700000|2020-10-15 09:55:00|5571|5568|5579.2|5576.2|5580.3|5577.3|5569.8|5566.8|0
1602756000000|2020-10-15 10:00:00|5578.7|5575.7|5588.1|5585.1|5591.9|5588.9|5578.1|5575.1|0
1602756300000|2020-10-15 10:05:00|5588.2|5585.2|5585.5|5582.5|5591.7|5588.7|5585.5|5582.5|0
1602756600000|2020-10-15 10:10:00|5584.8|5581.8|5586.6|5583.6|5589.2|5586.2|5584.8|5581.8|0
1602756900000|2020-10-15 10:15:00|5586.4|5583.4|5584.5|5581.5|5589.7|5586.7|5583.7|5580.7|0
1602757200000|2020-10-15 10:20:00|5585.4|5582.4|5583.9|5580.9|5590|5587|5581.5|5578.5|0
1602757500000|2020-10-15 10:25:00|5584.1|5581.1|5591.2|5588.2|5591.2|5588.2|5581.5|5578.5|0
1602757800000|2020-10-15 10:30:00|5590.3|5587.3|5599.7|5596.7|5599.7|5596.7|5589.9|5586.9|0
1602758100000|2020-10-15 10:35:00|5599.6|5596.6|5615.7|5612.7|5615.7|5612.7|5599.5|5596.5|0
1602758400000|2020-10-15 10:40:00|5615.5|5612.5|5613.5|5610.5|5617.4|5614.4|5612.8|5609.8|0
1602758700000|2020-10-15 10:45:00|5613|5610|5611.5|5608.5|5615.2|5612.2|5611.4|5608.4|0
1602759000000|2020-10-15 10:50:00|5611.4|5608.4|5611.4|5608.4|5611.7|5608.7|5609.5|5606.5|0
1602759300000|2020-10-15 10:55:00|5611.3|5608.3|5612.3|5609.3|5614.9|5611.9|5611.2|5608.2|0
1602759600000|2020-10-15 11:00:00|5613.3|5610.3|5622.8|5619.8|5624.9|5621.9|5610.4|5607.4|0
1602759900000|2020-10-15 11:05:00|5622.9|5619.9|5616.8|5613.8|5623.1|5620.1|5616|5613|0
1602760200000|2020-10-15 11:10:00|5616.3|5613.3|5610.3|5607.3|5620|5617|5610.3|5607.3|0
1602760500000|2020-10-15 11:15:00|5610.2|5607.2|5618.5|5615.5|5618.7|5615.7|5609.6|5606.6|0
1602760800000|2020-10-15 11:20:00|5618.6|5615.6|5625.7|5622.7|5627.6|5624.6|5618.4|5615.4|0
1602761100000|2020-10-15 11:25:00|5626.1|5623.1|5627.2|5624.2|5627.4|5624.4|5624.2|5621.2|0
1602761400000|2020-10-15 11:30:00|5627.3|5624.3|5625.1|5622.1|5628.8|5625.8|5625|5622|0
1602761700000|2020-10-15 11:35:00|5625.2|5622.2|5628.8|5625.8|5628.8|5625.8|5624.8|5621.8|0
1602762000000|2020-10-15 11:40:00|5628.5|5625.5|5626.5|5623.5|5631.4|5628.4|5625.9|5622.9|0
1602762300000|2020-10-15 11:45:00|5626.7|5623.7|5623.3|5620.3|5627.2|5624.2|5622.8|5619.8|0
1602762600000|2020-10-15 11:50:00|5623.4|5620.4|5617.7|5614.7|5625.3|5622.3|5617.4|5614.4|0
1602762900000|2020-10-15 11:55:00|5617.6|5614.6|5621.6|5618.6|5623|5620|5617.5|5614.5|0
1602763200000|2020-10-15 12:00:00|5622|5619|5620.5|5617.5|5622|5619|5617.1|5614.1|0
1602763500000|2020-10-15 12:05:00|5620.6|5617.6|5615.8|5612.8|5621.8|5618.8|5615.8|5612.8|0
1602763800000|2020-10-15 12:10:00|5615.9|5612.9|5611.3|5608.3|5616.1|5613.1|5609.3|5606.3|0
1602764100000|2020-10-15 12:15:00|5611.2|5608.2|5613.5|5610.5|5613.6|5610.6|5606.8|5603.8|0
1602764400000|2020-10-15 12:20:00|5613.6|5610.6|5617.9|5614.9|5618.3|5615.3|5611|5608|0
1602764700000|2020-10-15 12:25:00|5617.8|5614.8|5620.5|5617.5|5620.8|5617.8|5617.2|5614.2|0
1602765000000|2020-10-15 12:30:00|5620.4|5617.4|5611.1|5608.1|5620.4|5617.4|5608.4|5605.4|0
1602765300000|2020-10-15 12:35:00|5610.9|5607.9|5614.4|5611.4|5615.7|5612.7|5607|5604|0
1602765600000|2020-10-15 12:40:00|5614.5|5611.5|5615.6|5612.6|5617.3|5614.3|5613.5|5610.5|0
1602765900000|2020-10-15 12:45:00|5615.7|5612.7|5613.7|5610.7|5617.7|5614.7|5613.5|5610.5|0
1602766200000|2020-10-15 12:50:00|5613.6|5610.6|5618.6|5615.6|5620.9|5617.9|5612.7|5609.7|0
1602766500000|2020-10-15 12:55:00|5618.8|5615.8|5622.5|5619.5|5622.8|5619.8|5618.6|5615.6|0
1602766800000|2020-10-15 13:00:00|5622.6|5619.6|5624.8|5621.8|5625.5|5622.5|5621.1|5618.1|0
1602767100000|2020-10-15 13:05:00|5626|5623|5622.8|5619.8|5626.2|5623.2|5622.7|5619.7|0
1602767400000|2020-10-15 13:10:00|5622.9|5619.9|5619|5616|5622.9|5619.9|5618.1|5615.1|0
1602767700000|2020-10-15 13:15:00|5618.8|5615.8|5617.2|5614.2|5618.8|5615.8|5615.9|5612.9|0
1602768000000|2020-10-15 13:20:00|5617.3|5614.3|5620.7|5617.7|5620.8|5617.8|5616.5|5613.5|0
1602768300000|2020-10-15 13:25:00|5621.1|5618.1|5619.5|5616.5|5624.9|5621.9|5618.6|5615.6|0
1602768600000|2020-10-15 13:30:00|5618.6|5615.6|5636.1|5634.3|5651.8|5650|5604|5602.2|0
1602768900000|2020-10-15 13:35:00|5636|5634.2|5643|5641.2|5656.7|5654.9|5636|5634.2|0
1602769200000|2020-10-15 13:40:00|5639.5|5637.7|5654|5652.2|5654.1|5652.3|5635.7|5633.9|0
1602769500000|2020-10-15 13:45:00|5654.1|5652.3|5648|5646.2|5657.4|5655.6|5642.3|5640.5|0
1602769800000|2020-10-15 13:50:00|5647.9|5646.1|5659.3|5657.5|5659.9|5658.1|5644.4|5642.6|0
1602770100000|2020-10-15 13:55:00|5659.7|5657.9|5651.1|5649.3|5660.8|5659|5640.5|5638.7|0
1602770400000|2020-10-15 14:00:00|5651.2|5649.4|5627.7|5625.9|5651.4|5649.6|5622.6|5620.8|0
1602770700000|2020-10-15 14:05:00|5627.6|5625.8|5617.3|5615.5|5635.6|5633.8|5616.1|5614.3|0
1602771000000|2020-10-15 14:10:00|5617.2|5615.4|5615|5613.2|5626.4|5624.6|5613.2|5611.4|0
1602771300000|2020-10-15 14:15:00|5615.1|5613.3|5635.3|5633.5|5642|5640.2|5610|5608.2|0
1602771600000|2020-10-15 14:20:00|5635.7|5633.9|5631.7|5629.9|5639.4|5637.6|5627.8|5626|0
1602771900000|2020-10-15 14:25:00|5631|5629.2|5611.1|5609.3|5631.2|5629.4|5609|5607.2|0
1602772200000|2020-10-15 14:30:00|5610.8|5609|5602.4|5600.6|5612.7|5610.9|5597.9|5596.1|0
1602772500000|2020-10-15 14:35:00|5602.5|5600.7|5591.2|5589.4|5602.5|5600.7|5586.5|5584.7|0
1602772800000|2020-10-15 14:40:00|5591.3|5589.5|5590.2|5588.4|5601.1|5599.3|5584.2|5582.4|0
1602773100000|2020-10-15 14:45:00|5589.8|5588|5597|5595.2|5600.7|5598.9|5583.7|5581.9|0
1602773400000|2020-10-15 14:50:00|5597.2|5595.4|5598.2|5596.4|5605.7|5603.9|5596.3|5594.5|0
1602773700000|2020-10-15 14:55:00|5598.1|5596.3|5609.6|5607.8|5614.7|5612.9|5593.1|5591.3|0
1602774000000|2020-10-15 15:00:00|5609.7|5607.9|5601.5|5599.7|5612.5|5610.7|5595.4|5593.6|0
1602774300000|2020-10-15 15:05:00|5601.6|5599.8|5615.6|5613.8|5619.8|5618|5601.4|5599.6|0
1602774600000|2020-10-15 15:10:00|5615.1|5613.3|5616.7|5614.9|5617.5|5615.7|5609.5|5607.7|0
1602774900000|2020-10-15 15:15:00|5617.2|5615.4|5622.8|5621|5625.4|5623.6|5613.5|5611.7|0
1602775200000|2020-10-15 15:20:00|5622.9|5621.1|5625.6|5623.8|5628.3|5626.5|5619.7|5617.9|0
1602775500000|2020-10-15 15:25:00|5625.8|5624|5615.2|5613.4|5627.3|5625.5|5613.3|5611.5|0
1602775800000|2020-10-15 15:30:00|5616.3|5614.5|5623.1|5621.3|5623.9|5622.1|5611.7|5609.9|0
1602776100000|2020-10-15 15:35:00|5623.3|5621.5|5632.9|5631.1|5632.9|5631.1|5622.8|5621|0
1602776400000|2020-10-15 15:40:00|5632.7|5630.9|5634.7|5632.9|5636.3|5634.5|5632.1|5630.3|0
1602776700000|2020-10-15 15:45:00|5634.9|5633.1|5627.1|5625.3|5639.3|5637.5|5624.8|5623|0
1602777000000|2020-10-15 15:50:00|5627.5|5625.7|5625.2|5623.4|5634|5632.2|5621.4|5619.6|0
1602777300000|2020-10-15 15:55:00|5625.1|5623.3|5617.9|5616.1|5630.1|5628.3|5617.3|5615.5|0
1602777600000|2020-10-15 16:00:00|5617.2|5615.4|5617.9|5616.1|5623.7|5621.9|5612.2|5610.4|0
1602777900000|2020-10-15 16:05:00|5618|5616.2|5615|5613.2|5625.7|5623.9|5614.6|5612.8|0
1602778200000|2020-10-15 16:10:00|5615.2|5613.4|5609.8|5608|5616.8|5615|5608.9|5607.1|0
1602778500000|2020-10-15 16:15:00|5608.4|5606.6|5612|5610.2|5615.4|5613.6|5606.8|5605|0
1602778800000|2020-10-15 16:20:00|5612.8|5611|5606.8|5605|5613.8|5612|5603.5|5601.7|0
1602779100000|2020-10-15 16:25:00|5606.9|5605.1|5604.5|5602.7|5610.6|5608.8|5603.1|5601.3|0
1602779400000|2020-10-15 16:30:00|5604.7|5602.9|5601.8|5600|5609.3|5607.5|5599.5|5597.7|0
1602779700000|2020-10-15 16:35:00|5602.2|5600.4|5603.4|5601.6|5605.7|5603.9|5595.8|5594|0
1602780000000|2020-10-15 16:40:00|5603.3|5601.5|5597.5|5595.7|5608|5606.2|5597.3|5595.5|0
1602780300000|2020-10-15 16:45:00|5597.4|5595.6|5597.6|5595.8|5601.8|5600|5593.6|5591.8|0
1602780600000|2020-10-15 16:50:00|5597.8|5596|5609.9|5608.1|5611.1|5609.3|5595.5|5593.7|0
1602780900000|2020-10-15 16:55:00|5608.9|5607.1|5610.3|5608.5|5613.9|5612.1|5608.4|5606.6|0
1602781200000|2020-10-15 17:00:00|5610.1|5608.3|5606.3|5604.5|5613.5|5611.7|5606.1|5604.3|0
1602781500000|2020-10-15 17:05:00|5606.2|5604.4|5606.4|5604.6|5609.7|5607.9|5605.3|5603.5|0
1602781800000|2020-10-15 17:10:00|5606.2|5604.4|5608.5|5606.7|5611.3|5609.5|5605.2|5603.4|0
1602782100000|2020-10-15 17:15:00|5608.4|5606.6|5596.5|5594.7|5609.8|5608|5590.9|5589.1|0
1602782400000|2020-10-15 17:20:00|5596.8|5595|5593.9|5592.1|5598.3|5596.5|5592.8|5591|0
1602782700000|2020-10-15 17:25:00|5594.1|5592.3|5594.3|5592.5|5601.1|5599.3|5591.4|5589.6|0
1602783000000|2020-10-15 17:30:00|5594.2|5592.4|5598.6|5596.8|5598.8|5597|5590.1|5588.3|0
1602783300000|2020-10-15 17:35:00|5598.7|5596.9|5609.7|5607.9|5609.8|5608|5598.7|5596.9|0
1602783600000|2020-10-15 17:40:00|5609.5|5607.7|5618.1|5616.3|5619.4|5617.6|5608.1|5606.3|0
1602783900000|2020-10-15 17:45:00|5618|5616.2|5614.9|5613.1|5620.4|5618.6|5613.8|5612|0
1602784200000|2020-10-15 17:50:00|5614.8|5613|5614.6|5612.8|5620.7|5618.9|5614.1|5612.3|0
1602784500000|2020-10-15 17:55:00|5614.5|5612.7|5616.4|5614.6|5617.6|5615.8|5612.5|5610.7|0
1602784800000|2020-10-15 18:00:00|5616.3|5614.5|5624.6|5622.8|5625.4|5623.6|5616.3|5614.5|0
1602785100000|2020-10-15 18:05:00|5624.7|5622.9|5627.7|5625.9|5628.4|5626.6|5621.9|5620.1|0
1602785400000|2020-10-15 18:10:00|5627.6|5625.8|5627.8|5626|5630.1|5628.3|5618.5|5616.7|0
1602785700000|2020-10-15 18:15:00|5628.2|5626.4|5621.6|5619.8|5628.7|5626.9|5620.7|5618.9|0
1602786000000|2020-10-15 18:20:00|5621.8|5620|5618.5|5616.7|5624.7|5622.9|5617.9|5616.1|0
1602786300000|2020-10-15 18:25:00|5618.7|5616.9|5622.3|5620.5|5623.2|5621.4|5615.8|5614|0
1602786600000|2020-10-15 18:30:00|5622.2|5620.4|5625.8|5624|5626.9|5625.1|5618.4|5616.6|0
1602786900000|2020-10-15 18:35:00|5625.2|5623.4|5613.6|5611.8|5625.2|5623.4|5609.1|5607.3|0
1602787200000|2020-10-15 18:40:00|5613.2|5611.4|5607|5605.2|5616|5614.2|5607|5605.2|0
1602787500000|2020-10-15 18:45:00|5607.7|5605.9|5610.5|5608.7|5610.5|5608.7|5606.5|5604.7|0
1602787800000|2020-10-15 18:50:00|5610.4|5608.6|5615.4|5613.6|5618.6|5616.8|5609.9|5608.1|0
1602788100000|2020-10-15 18:55:00|5615.3|5613.5|5624.7|5622.9|5624.8|5623|5614.5|5612.7|0
1602788400000|2020-10-15 19:00:00|5624.4|5622.6|5626.9|5625.1|5629.4|5627.6|5622.2|5620.4|0
1602788700000|2020-10-15 19:05:00|5626.8|5625|5635.9|5634.1|5635.9|5634.1|5625|5623.2|0
1602789000000|2020-10-15 19:10:00|5635.6|5633.8|5635.3|5633.5|5637.2|5635.4|5629.5|5627.7|0
1602789300000|2020-10-15 19:15:00|5635.1|5633.3|5648.7|5646.9|5649.2|5647.4|5633.1|5631.3|0
1602789600000|2020-10-15 19:20:00|5648.3|5646.5|5650|5648.2|5651.6|5649.8|5645.8|5644|0
1602789900000|2020-10-15 19:25:00|5650.1|5648.3|5654|5652.2|5657.6|5655.8|5650.1|5648.3|0
1602790200000|2020-10-15 19:30:00|5653.8|5652|5655.2|5653.4|5656.3|5654.5|5647.8|5646|0
1602790500000|2020-10-15 19:35:00|5655.1|5653.3|5652.9|5651.1|5657.6|5655.8|5650.3|5648.5|0
1602790800000|2020-10-15 19:40:00|5652.8|5651|5656.5|5654.7|5660|5658.2|5650.9|5649.1|0
1602791100000|2020-10-15 19:45:00|5657.5|5655.7|5647|5645.2|5657.5|5655.7|5646.8|5645|0
1602791400000|2020-10-15 19:50:00|5646.7|5644.9|5645.3|5643.5|5657.2|5655.4|5645.3|5643.5|0
1602791700000|2020-10-15 19:55:00|5645.8|5644|5648|5646.2|5649.6|5647.8|5644.3|5642.5|0
1602792000000|2020-10-15 20:00:00|5648.8|5645.8|5650|5647|5654.1|5651.1|5648.4|5645.4|0
1602792300000|2020-10-15 20:05:00|5650.2|5647.2|5648.6|5645.6|5650.2|5647.2|5647.6|5644.6|0
1602792600000|2020-10-15 20:10:00|5648.7|5645.7|5647.4|5644.4|5648.8|5645.8|5646.3|5643.3|0
1602792900000|2020-10-15 20:15:00|5648.1|5645.1|5644.7|5641.7|5648.1|5645.1|5644.5|5641.5|0
1602793200000|2020-10-15 20:20:00|5644.8|5641.8|5646.3|5643.3|5646.3|5643.3|5644.7|5641.7|0
1602793500000|2020-10-15 20:25:00|5646.4|5643.4|5645.7|5642.7|5647|5644|5645.5|5642.5|0
1602793800000|2020-10-15 20:30:00|5645.8|5642.8|5647.1|5644.1|5647.4|5644.4|5645.8|5642.8|0
1602794100000|2020-10-15 20:35:00|5647|5644|5647.1|5644.1|5648.4|5645.4|5647|5644|0
1602794400000|2020-10-15 20:40:00|5647|5644|5647.4|5644.4|5647.4|5644.4|5646.7|5643.7|0
1602794700000|2020-10-15 20:45:00|5647.5|5644.5|5647|5644|5648.1|5645.1|5646.7|5643.7|0
1602795000000|2020-10-15 20:50:00|5647.3|5644.3|5647.6|5644.6|5647.6|5644.6|5646.9|5643.9|0
1602795300000|2020-10-15 20:55:00|5647.4|5644.4|5647.6|5644.6|5647.9|5644.9|5647|5644|0
1602795600000|2020-10-15 21:00:00|5647.5|5644.5|5648.8|5645.8|5649|5646|5647.3|5644.3|0
1602795900000|2020-10-15 21:05:00|5648.9|5645.9|5649.2|5646.2|5649.2|5646.2|5648.6|5645.6|0
1602796200000|2020-10-15 21:10:00|5649.1|5646.1|5648|5645|5649.2|5646.2|5647.9|5644.9|0
1602796500000|2020-10-15 21:15:00|5648.2|5645.2|5647.9|5644.9|5649.6|5646.6|5647.8|5644.8|0
1602796800000|2020-10-15 21:20:00|5647.8|5644.8|5647.3|5644.3|5648.1|5645.1|5647.3|5644.3|0
1602797100000|2020-10-15 21:25:00|5647.4|5644.4|5648.5|5645.5|5649.2|5646.2|5647.2|5644.2|0
1602797400000|2020-10-15 21:30:00|5648.6|5645.6|5648.4|5645.4|5648.7|5645.7|5648.3|5645.3|0
1602797700000|2020-10-15 21:35:00|5648.3|5645.3|5648.5|5645.5|5648.5|5645.5|5648.1|5645.1|0
1602798000000|2020-10-15 21:40:00|5648.4|5645.4|5648.3|5645.3|5648.4|5645.4|5647.9|5644.9|0
1602798300000|2020-10-15 21:45:00|5648.4|5645.4|5648.2|5645.2|5648.4|5645.4|5647.9|5644.9|0
1602798600000|2020-10-15 21:50:00|5648.3|5645.3|5648.6|5645.6|5649.5|5646.5|5648.2|5645.2|0
1602798900000|2020-10-15 21:55:00|5649.5|5646.5|5650.3|5647.3|5650.4|5647.4|5649.5|5646.5|0
1602799200000|2020-10-15 22:00:00|5650.2|5647.2|5652.2|5649.2|5652.3|5649.3|5650.2|5647.2|0
1602799500000|2020-10-15 22:05:00|5652.3|5649.3|5651.6|5648.6|5652.5|5649.5|5651.5|5648.5|0
1602799800000|2020-10-15 22:10:00|5651.5|5648.5|5651.9|5648.9|5652.4|5649.4|5651.4|5648.4|0
1602800100000|2020-10-15 22:15:00|5651.8|5648.8|5652.7|5649.7|5653.1|5650.1|5651.7|5648.7|0
1602800400000|2020-10-15 22:20:00|5652.8|5649.8|5652.9|5649.9|5654.2|5651.2|5652.8|5649.8|0
1602800700000|2020-10-15 22:25:00|5653|5650|5653.1|5650.1|5653.4|5650.4|5652.1|5649.1|0
1602801000000|2020-10-15 22:30:00|5653|5650|5652.5|5649.5|5653.2|5650.2|5652.2|5649.2|0
1602801300000|2020-10-15 22:35:00|5652.4|5649.4|5653|5650|5653.3|5650.3|5652.1|5649.1|0
1602801600000|2020-10-15 22:40:00|5653.2|5650.2|5652.7|5649.7|5653.4|5650.4|5652.7|5649.7|0
1602801900000|2020-10-15 22:45:00|5652.8|5649.8|5635.6|5632.6|5653.1|5650.1|5635.5|5632.5|0
1602802200000|2020-10-15 22:50:00|5635.4|5632.4|5635.6|5632.6|5635.6|5632.6|5634.7|5631.7|0
1602802500000|2020-10-15 22:55:00|5635.5|5632.5|5635.1|5632.1|5635.7|5632.7|5635|5632|0
1602802800000|2020-10-15 23:00:00|5635|5632|5635.5|5632.5|5635.7|5632.7|5634.9|5631.9|0
1602803100000|2020-10-15 23:05:00|5635.8|5632.8|5638.1|5635.1|5638.2|5635.2|5635.8|5632.8|0
1602803400000|2020-10-15 23:10:00|5638.2|5635.2|5639.1|5636.1|5639.1|5636.1|5638.2|5635.2|0
1602803700000|2020-10-15 23:15:00|5639|5636|5638.8|5635.8|5640.6|5637.6|5638.6|5635.6|0
1602804000000|2020-10-15 23:20:00|5638.9|5635.9|5642.9|5639.9|5643.7|5640.7|5638.8|5635.8|0
1602804300000|2020-10-15 23:25:00|5642.6|5639.6|5645.7|5642.7|5647|5644|5642.6|5639.6|0
1602804600000|2020-10-15 23:30:00|5645.8|5642.8|5646.1|5643.1|5646.6|5643.6|5645.7|5642.7|0
1602804900000|2020-10-15 23:35:00|5646.2|5643.2|5647.5|5644.5|5647.5|5644.5|5646|5643|0
1602805200000|2020-10-15 23:40:00|5647.3|5644.3|5648.4|5645.4|5648.4|5645.4|5647.3|5644.3|0
1602805500000|2020-10-15 23:45:00|5648.5|5645.5|5646.4|5643.4|5649.1|5646.1|5645.9|5642.9|0
1602805800000|2020-10-15 23:50:00|5646.3|5643.3|5642.9|5639.9|5646.7|5643.7|5642.5|5639.5|0
1602806100000|2020-10-15 23:55:00|5643|5640|5622.8|5617.8|5643.2|5640.2|5622.8|5617.8|0
1602806400000|2020-10-16 00:00:00|5622.6|5617.6|5620.2|5615.2|5625.4|5620.4|5615.7|5610.7|0
1602806700000|2020-10-16 00:05:00|5620.4|5615.4|5623.6|5618.6|5624.8|5619.8|5620.2|5615.2|0
1602807000000|2020-10-16 00:10:00|5623.2|5618.2|5619.4|5614.4|5625.2|5620.2|5617.4|5612.4|0
1602807300000|2020-10-16 00:15:00|5619.5|5614.5|5617.4|5612.4|5620|5615|5614.1|5609.1|0
1602807600000|2020-10-16 00:20:00|5617.1|5612.1|5616.7|5611.7|5619.1|5614.1|5613.5|5608.5|0
1602807900000|2020-10-16 00:25:00|5616.8|5611.8|5619.4|5614.4|5621.5|5616.5|5616|5611|0
1602808200000|2020-10-16 00:30:00|5619.3|5614.3|5618.1|5613.1|5619.6|5614.6|5617.1|5612.1|0
1602808500000|2020-10-16 00:35:00|5618|5613|5623|5618|5623.5|5618.5|5617.9|5612.9|0
1602808800000|2020-10-16 00:40:00|5622.8|5617.8|5621.4|5616.4|5623.1|5618.1|5621.1|5616.1|0
1602809100000|2020-10-16 00:45:00|5621.5|5616.5|5622.6|5617.6|5623.7|5618.7|5621|5616|0
1602809400000|2020-10-16 00:50:00|5622.5|5617.5|5621.6|5616.6|5626.3|5621.3|5620.7|5615.7|0
1602809700000|2020-10-16 00:55:00|5621.5|5616.5|5621.6|5616.6|5622.6|5617.6|5620.4|5615.4|0
1602810000000|2020-10-16 01:00:00|5620.9|5615.9|5631.3|5626.3|5633.6|5628.6|5620.7|5615.7|0
1602810300000|2020-10-16 01:05:00|5631.2|5626.2|5626.4|5621.4|5631.2|5626.2|5624.7|5619.7|0
1602810600000|2020-10-16 01:10:00|5627.3|5622.3|5622.2|5617.2|5627.3|5622.3|5622|5617|0
1602810900000|2020-10-16 01:15:00|5622.3|5617.3|5621.3|5616.3|5622.7|5617.7|5619.8|5614.8|0
1602811200000|2020-10-16 01:20:00|5621.4|5616.4|5621.1|5616.1|5621.8|5616.8|5619.9|5614.9|0
1602811500000|2020-10-16 01:25:00|5621.4|5616.4|5620.5|5615.5|5622|5617|5617.8|5612.8|0
1602811800000|2020-10-16 01:30:00|5621.2|5616.2|5622.7|5617.7|5623.7|5618.7|5619.2|5614.2|0
1602812100000|2020-10-16 01:35:00|5622.8|5617.8|5624.3|5619.3|5625.7|5620.7|5622.2|5617.2|0
1602812400000|2020-10-16 01:40:00|5624.4|5619.4|5623.7|5618.7|5625.5|5620.5|5623.4|5618.4|0
1602812700000|2020-10-16 01:45:00|5623.8|5618.8|5621.5|5616.5|5624.4|5619.4|5620.7|5615.7|0
1602813000000|2020-10-16 01:50:00|5621.4|5616.4|5620.5|5615.5|5622.4|5617.4|5619.4|5614.4|0
1602813300000|2020-10-16 01:55:00|5620.4|5615.4|5622.3|5617.3|5623.1|5618.1|5619.9|5614.9|0
1602813600000|2020-10-16 02:00:00|5622.2|5617.2|5621.6|5616.6|5623.1|5618.1|5620.2|5615.2|0
1602813900000|2020-10-16 02:05:00|5621.8|5616.8|5622.5|5617.5|5622.6|5617.6|5620.4|5615.4|0
1602814200000|2020-10-16 02:10:00|5622.4|5617.4|5623.5|5618.5|5624|5619|5621.4|5616.4|0
1602814500000|2020-10-16 02:15:00|5623.6|5618.6|5622.4|5617.4|5623.9|5618.9|5622.2|5617.2|0
1602814800000|2020-10-16 02:20:00|5622.3|5617.3|5622.6|5617.6|5622.7|5617.7|5621.3|5616.3|0
1602815100000|2020-10-16 02:25:00|5622.7|5617.7|5621.9|5616.9|5623.9|5618.9|5620.9|5615.9|0
1602815400000|2020-10-16 02:30:00|5621.8|5616.8|5621.3|5616.3|5623.2|5618.2|5620.5|5615.5|0
1602815700000|2020-10-16 02:35:00|5621.1|5616.1|5622.6|5617.6|5622.7|5617.7|5620.4|5615.4|0
1602816000000|2020-10-16 02:40:00|5622.7|5617.7|5622.8|5617.8|5623.9|5618.9|5622|5617|0
1602816300000|2020-10-16 02:45:00|5623|5618|5622.3|5617.3|5623.4|5618.4|5621.1|5616.1|0
1602816600000|2020-10-16 02:50:00|5622.4|5617.4|5620.5|5615.5|5622.8|5617.8|5620|5615|0
1602816900000|2020-10-16 02:55:00|5620.7|5615.7|5619.5|5614.5|5620.7|5615.7|5619|5614|0
1602817200000|2020-10-16 03:00:00|5619.6|5614.6|5619.1|5614.1|5620.7|5615.7|5618.7|5613.7|0
1602817500000|2020-10-16 03:05:00|5619.4|5614.4|5609.9|5604.9|5619.5|5614.5|5608.6|5603.6|0
1602817800000|2020-10-16 03:10:00|5610.1|5605.1|5609.4|5604.4|5610.9|5605.9|5608.4|5603.4|0
1602818100000|2020-10-16 03:15:00|5609.1|5604.1|5604.1|5599.1|5609.9|5604.9|5602.4|5597.4|0
1602818400000|2020-10-16 03:20:00|5604.3|5599.3|5598.8|5593.8|5604.3|5599.3|5595.8|5590.8|0
1602818700000|2020-10-16 03:25:00|5598.7|5593.7|5583.2|5578.2|5599.6|5594.6|5581.4|5576.4|0
1602819000000|2020-10-16 03:30:00|5583.3|5578.3|5585|5580|5587|5582|5579.4|5574.4|0
1602819300000|2020-10-16 03:35:00|5585.1|5580.1|5590|5585|5590.4|5585.4|5584.4|5579.4|0
1602819600000|2020-10-16 03:40:00|5589.9|5584.9|5589.4|5584.4|5590.9|5585.9|5587.9|5582.9|0
1602819900000|2020-10-16 03:45:00|5589.5|5584.5|5593.8|5588.8|5595|5590|5589.3|5584.3|0
1602820200000|2020-10-16 03:50:00|5593.9|5588.9|5594.2|5589.2|5594.5|5589.5|5591.8|5586.8|0
1602820500000|2020-10-16 03:55:00|5594.1|5589.1|5594.2|5589.2|5594.8|5589.8|5592.1|5587.1|0
1602820800000|2020-10-16 04:00:00|5594.3|5589.3|5593.2|5588.2|5596.1|5591.1|5592|5587|0
1602821100000|2020-10-16 04:05:00|5593.1|5588.1|5592.1|5587.1|5593.4|5588.4|5591|5586|0
1602821400000|2020-10-16 04:10:00|5592.2|5587.2|5591.3|5586.3|5593|5588|5588.9|5583.9|0
1602821700000|2020-10-16 04:15:00|5591.4|5586.4|5591.1|5586.1|5592.1|5587.1|5590.7|5585.7|0
1602822000000|2020-10-16 04:20:00|5591|5586|5591.6|5586.6|5593.9|5588.9|5590.6|5585.6|0
1602822300000|2020-10-16 04:25:00|5591.5|5586.5|5585.3|5580.3|5591.5|5586.5|5585|5580|0
1602822600000|2020-10-16 04:30:00|5585.4|5580.4|5588|5583|5590|5585|5584.9|5579.9|0
1602822900000|2020-10-16 04:35:00|5587.9|5582.9|5587.6|5582.6|5589.6|5584.6|5586.8|5581.8|0
1602823200000|2020-10-16 04:40:00|5587.9|5582.9|5589.1|5584.1|5589.6|5584.6|5587.2|5582.2|0
1602823500000|2020-10-16 04:45:00|5589.3|5584.3|5589.6|5584.6|5590|5585|5587.7|5582.7|0
1602823800000|2020-10-16 04:50:00|5589.7|5584.7|5588.6|5583.6|5591.2|5586.2|5588.6|5583.6|0
1602824100000|2020-10-16 04:55:00|5588.7|5583.7|5586.8|5581.8|5591.6|5586.6|5584.1|5579.1|0
1602824400000|2020-10-16 05:00:00|5587.1|5582.1|5594.6|5589.6|5595.5|5590.5|5586.9|5581.9|0
1602824700000|2020-10-16 05:05:00|5594.7|5589.7|5597.4|5592.4|5599.5|5594.5|5594.7|5589.7|0
1602825000000|2020-10-16 05:10:00|5597.3|5592.3|5598.5|5593.5|5601.1|5596.1|5596.7|5591.7|0
1602825300000|2020-10-16 05:15:00|5598.6|5593.6|5599.3|5594.3|5600.9|5595.9|5598.6|5593.6|0
1602825600000|2020-10-16 05:20:00|5599.2|5594.2|5597.5|5592.5|5600.9|5595.9|5596.8|5591.8|0
1602825900000|2020-10-16 05:25:00|5597.6|5592.6|5598.8|5593.8|5598.9|5593.9|5595.7|5590.7|0
1602826200000|2020-10-16 05:30:00|5599.5|5594.5|5598.7|5593.7|5600.2|5595.2|5597.1|5592.1|0
1602826500000|2020-10-16 05:35:00|5599|5594|5605|5600|5606.6|5601.6|5596.5|5591.5|0
1602826800000|2020-10-16 05:40:00|5605.1|5600.1|5607|5602|5607|5602|5603.9|5598.9|0
1602827100000|2020-10-16 05:45:00|5607.1|5602.1|5603.7|5598.7|5607.7|5602.7|5602|5597|0
1602827400000|2020-10-16 05:50:00|5603.6|5598.6|5604.9|5599.9|5605.9|5600.9|5602.4|5597.4|0
1602827700000|2020-10-16 05:55:00|5605|5600|5603.1|5598.1|5605.4|5600.4|5603.1|5598.1|0
1602828000000|2020-10-16 06:00:00|5602.4|5597.4|5599.6|5594.6|5605.2|5600.2|5598.5|5593.5|0
1602828300000|2020-10-16 06:05:00|5599.4|5594.4|5596.8|5591.8|5600.7|5595.7|5596.5|5591.5|0
1602828600000|2020-10-16 06:10:00|5597|5592|5594.7|5589.7|5597.9|5592.9|5594.4|5589.4|0
1602828900000|2020-10-16 06:15:00|5594.6|5589.6|5595.3|5590.3|5597.2|5592.2|5594.3|5589.3|0
1602829200000|2020-10-16 06:20:00|5595.4|5590.4|5595.8|5590.8|5596.9|5591.9|5594.6|5589.6|0
1602829500000|2020-10-16 06:25:00|5595.6|5590.6|5597.4|5592.4|5597.8|5592.8|5594.8|5589.8|0
1602829800000|2020-10-16 06:30:00|5597.6|5592.6|5600|5595|5600|5595|5596.7|5591.7|0
1602830100000|2020-10-16 06:35:00|5599.9|5594.9|5598.5|5593.5|5600|5595|5597.9|5592.9|0
1602830400000|2020-10-16 06:40:00|5598.7|5593.7|5598.9|5593.9|5600.3|5595.3|5597.6|5592.6|0
1602830700000|2020-10-16 06:45:00|5599|5594|5596.1|5591.1|5599.7|5594.7|5594.3|5589.3|0
1602831000000|2020-10-16 06:50:00|5595.9|5590.9|5605.3|5600.3|5606.5|5601.5|5595.8|5590.8|0
1602831300000|2020-10-16 06:55:00|5605.4|5600.4|5612.7|5607.7|5613.6|5608.6|5603.9|5598.9|0
1602831600000|2020-10-16 07:00:00|5612.5|5607.5|5608.4|5603.4|5613.8|5608.8|5605.8|5600.8|0
1602831900000|2020-10-16 07:05:00|5608.3|5603.3|5608.9|5603.9|5613.6|5608.6|5606.1|5601.1|0
1602832200000|2020-10-16 07:10:00|5608.8|5603.8|5609.1|5604.1|5610|5605|5606.1|5601.1|0
1602832500000|2020-10-16 07:15:00|5608.7|5603.7|5606.2|5601.2|5611|5606|5603.6|5598.6|0
1602832800000|2020-10-16 07:20:00|5606|5601|5604.8|5599.8|5609.1|5604.1|5603.9|5598.9|0
1602833100000|2020-10-16 07:25:00|5604.9|5599.9|5605.3|5600.3|5606.9|5601.9|5603.3|5598.3|0
1602833400000|2020-10-16 07:30:00|5605.5|5600.5|5597.3|5592.3|5606.7|5601.7|5597.1|5592.1|0
1602833700000|2020-10-16 07:35:00|5597.2|5592.2|5607.8|5602.8|5608.3|5603.3|5597.1|5592.1|0
1602834000000|2020-10-16 07:40:00|5607.7|5602.7|5608.7|5603.7|5611.3|5606.3|5607.1|5602.1|0
1602834300000|2020-10-16 07:45:00|5608.8|5603.8|5609|5604|5609.1|5604.1|5605.9|5600.9|0
1602834600000|2020-10-16 07:50:00|5608.8|5603.8|5610|5605|5613.3|5608.3|5607.5|5602.5|0
1602834900000|2020-10-16 07:55:00|5609.7|5604.7|5613.1|5608.1|5613.8|5608.8|5609.7|5604.7|0
1602835200000|2020-10-16 08:00:00|5612.8|5607.8|5655.9|5652.9|5659.8|5656.8|5612.8|5607.8|0
1602835500000|2020-10-16 08:05:00|5656.2|5653.2|5661.2|5658.2|5663.9|5660.9|5653.4|5650.4|0
1602835800000|2020-10-16 08:10:00|5661.1|5658.1|5659.3|5656.3|5661.4|5658.4|5655.7|5652.7|0
1602836100000|2020-10-16 08:15:00|5659.4|5656.4|5657.7|5654.7|5659.5|5656.5|5656.2|5653.2|0
1602836400000|2020-10-16 08:20:00|5657.9|5654.9|5657.4|5654.4|5658.8|5655.8|5656.4|5653.4|0
1602836700000|2020-10-16 08:25:00|5657.2|5654.2|5657|5654|5660.1|5657.1|5655|5652|0
1602837000000|2020-10-16 08:30:00|5656.9|5653.9|5663.6|5660.6|5663.9|5660.9|5656.6|5653.6|0
1602837300000|2020-10-16 08:35:00|5663.7|5660.7|5663.7|5660.7|5664.1|5661.1|5662.3|5659.3|0
1602837600000|2020-10-16 08:40:00|5664.5|5661.5|5662.3|5659.3|5664.6|5661.6|5661|5658|0
1602837900000|2020-10-16 08:45:00|5662.2|5659.2|5661.2|5658.2|5664.1|5661.1|5661.1|5658.1|0
1602838200000|2020-10-16 08:50:00|5660.4|5657.4|5659.5|5656.5|5661.1|5658.1|5658.6|5655.6|0
1602838500000|2020-10-16 08:55:00|5659.6|5656.6|5661.9|5658.9|5662.3|5659.3|5659.4|5656.4|0
1602838800000|2020-10-16 09:00:00|5662|5659|5661.4|5658.4|5662.6|5659.6|5661.3|5658.3|0
1602839100000|2020-10-16 09:05:00|5661.8|5658.8|5666.7|5663.7|5667.4|5664.4|5661.2|5658.2|0
1602839400000|2020-10-16 09:10:00|5666.8|5663.8|5666.3|5663.3|5668.7|5665.7|5666.2|5663.2|0
1602839700000|2020-10-16 09:15:00|5666.8|5663.8|5668.2|5665.2|5668.2|5665.2|5664.6|5661.6|0
1602840000000|2020-10-16 09:20:00|5667.9|5664.9|5665|5662|5669|5666|5665|5662|0
1602840300000|2020-10-16 09:25:00|5665.1|5662.1|5661.9|5658.9|5665.2|5662.2|5661.8|5658.8|0
1602840600000|2020-10-16 09:30:00|5661.4|5658.4|5661.7|5658.7|5663.2|5660.2|5659.7|5656.7|0
1602840900000|2020-10-16 09:35:00|5662|5659|5654.2|5651.2|5662|5659|5654|5651|0
1602841200000|2020-10-16 09:40:00|5654|5651|5657.9|5654.9|5658.3|5655.3|5653.8|5650.8|0
1602841500000|2020-10-16 09:45:00|5658|5655|5657.8|5654.8|5658.5|5655.5|5657.6|5654.6|0
1602841800000|2020-10-16 09:50:00|5657.5|5654.5|5660.2|5657.2|5660.2|5657.2|5657|5654|0
1602842100000|2020-10-16 09:55:00|5660.4|5657.4|5662.3|5659.3|5662.4|5659.4|5659.3|5656.3|0
1602842400000|2020-10-16 10:00:00|5661.9|5658.9|5660.5|5657.5|5662|5659|5659.5|5656.5|0
1602842700000|2020-10-16 10:05:00|5660.6|5657.6|5663.3|5660.3|5663.4|5660.4|5660.4|5657.4|0
1602843000000|2020-10-16 10:10:00|5663.2|5660.2|5661.7|5658.7|5663.2|5660.2|5661.3|5658.3|0
1602843300000|2020-10-16 10:15:00|5661.6|5658.6|5663.4|5660.4|5663.6|5660.6|5661.2|5658.2|0
1602843600000|2020-10-16 10:20:00|5663.1|5660.1|5665|5662|5665.9|5662.9|5663|5660|0
1602843900000|2020-10-16 10:25:00|5664.8|5661.8|5670.1|5667.1|5670.1|5667.1|5664.7|5661.7|0
1602844200000|2020-10-16 10:30:00|5670.2|5667.2|5668.2|5665.2|5670.2|5667.2|5667.6|5664.6|0
1602844500000|2020-10-16 10:35:00|5668.3|5665.3|5668.5|5665.5|5669|5666|5668.2|5665.2|0
1602844800000|2020-10-16 10:40:00|5668.7|5665.7|5670.5|5667.5|5670.5|5667.5|5668.6|5665.6|0
1602845100000|2020-10-16 10:45:00|5670.8|5667.8|5669.3|5666.3|5672.4|5669.4|5668.7|5665.7|0
1602845400000|2020-10-16 10:50:00|5668.7|5665.7|5657.2|5654.2|5669.4|5666.4|5656.7|5653.7|0
1602845700000|2020-10-16 10:55:00|5657|5654|5662.5|5659.5|5664|5661|5654.8|5651.8|0
1602846000000|2020-10-16 11:00:00|5660.9|5657.9|5662|5659|5665.2|5662.2|5659.2|5656.2|0
1602846300000|2020-10-16 11:05:00|5662.1|5659.1|5665.7|5662.7|5666.8|5663.8|5661.9|5658.9|0
1602846600000|2020-10-16 11:10:00|5665.8|5662.8|5665.9|5662.9|5668.5|5665.5|5662.7|5659.7|0
1602846900000|2020-10-16 11:15:00|5665.7|5662.7|5664.6|5661.6|5667.8|5664.8|5664.3|5661.3|0
1602847200000|2020-10-16 11:20:00|5664.7|5661.7|5667.9|5664.9|5668|5665|5664.6|5661.6|0
1602847500000|2020-10-16 11:25:00|5668|5665|5669.6|5666.6|5670.6|5667.6|5668|5665|0
1602847800000|2020-10-16 11:30:00|5669.7|5666.7|5673.1|5670.1|5674.3|5671.3|5668.5|5665.5|0
1602848100000|2020-10-16 11:35:00|5673.2|5670.2|5672.8|5669.8|5674.7|5671.7|5671.8|5668.8|0
1602848400000|2020-10-16 11:40:00|5672.7|5669.7|5671.3|5668.3|5673.4|5670.4|5671.1|5668.1|0
1602848700000|2020-10-16 11:45:00|5671.5|5668.5|5677.8|5674.8|5678.6|5675.6|5671.5|5668.5|0
1602849000000|2020-10-16 11:50:00|5677.9|5674.9|5676.2|5673.2|5678.5|5675.5|5675.2|5672.2|0
1602849300000|2020-10-16 11:55:00|5676.1|5673.1|5675.1|5672.1|5677.8|5674.8|5674.7|5671.7|0
1602849600000|2020-10-16 12:00:00|5675.5|5672.5|5672.6|5669.6|5676.6|5673.6|5672.5|5669.5|0
1602849900000|2020-10-16 12:05:00|5672.3|5669.3|5673.1|5670.1|5674|5671|5672.1|5669.1|0
1602850200000|2020-10-16 12:10:00|5672.8|5669.8|5672.2|5669.2|5673.4|5670.4|5671.4|5668.4|0
1602850500000|2020-10-16 12:15:00|5672.5|5669.5|5672.3|5669.3|5672.5|5669.5|5670.7|5667.7|0
1602850800000|2020-10-16 12:20:00|5672.4|5669.4|5674|5671|5674.2|5671.2|5670.5|5667.5|0
1602851100000|2020-10-16 12:25:00|5673.9|5670.9|5675.2|5672.2|5675.4|5672.4|5673.5|5670.5|0
1602851400000|2020-10-16 12:30:00|5675.4|5672.4|5684.2|5681.2|5685|5682|5675.4|5672.4|0
1602851700000|2020-10-16 12:35:00|5684|5681|5684.2|5681.2|5684.5|5681.5|5683.1|5680.1|0
1602852000000|2020-10-16 12:40:00|5684.3|5681.3|5685.8|5682.8|5686|5683|5683.8|5680.8|0
1602852300000|2020-10-16 12:45:00|5685.6|5682.6|5684.5|5681.5|5686|5683|5683.6|5680.6|0
1602852600000|2020-10-16 12:50:00|5684.6|5681.6|5687.3|5684.3|5687.3|5684.3|5684.3|5681.3|0
1602852900000|2020-10-16 12:55:00|5687.4|5684.4|5687.4|5684.4|5688.3|5685.3|5686.4|5683.4|0
1602853200000|2020-10-16 13:00:00|5687.9|5684.9|5686.5|5683.5|5688.5|5685.5|5686.3|5683.3|0
1602853500000|2020-10-16 13:05:00|5686.4|5683.4|5682.5|5679.5|5686.4|5683.4|5682.5|5679.5|0
1602853800000|2020-10-16 13:10:00|5682.7|5679.7|5683.9|5680.9|5683.9|5680.9|5682.4|5679.4|0
1602854100000|2020-10-16 13:15:00|5683.8|5680.8|5680.9|5677.9|5684.1|5681.1|5680.6|5677.6|0
1602854400000|2020-10-16 13:20:00|5680.7|5677.7|5684.7|5681.7|5684.8|5681.8|5680.5|5677.5|0
1602854700000|2020-10-16 13:25:00|5684.8|5681.8|5682.7|5679.7|5693|5690|5682.5|5679.5|0
1602855000000|2020-10-16 13:30:00|5683.1|5680.1|5673.8|5672|5686.4|5684.6|5665|5663.2|0
1602855300000|2020-10-16 13:35:00|5673.7|5671.9|5669.5|5667.7|5679.5|5677.7|5667.1|5665.3|0
1602855600000|2020-10-16 13:40:00|5670.3|5668.5|5681.5|5679.7|5686.9|5685.1|5667.7|5665.9|0
1602855900000|2020-10-16 13:45:00|5681.4|5679.6|5676.4|5674.6|5686.1|5684.3|5674.3|5672.5|0
1602856200000|2020-10-16 13:50:00|5677|5675.2|5665.7|5663.9|5678.4|5676.6|5665.5|5663.7|0
1602856500000|2020-10-16 13:55:00|5665.9|5664.1|5680|5678.2|5680.3|5678.5|5665.9|5664.1|0
1602856800000|2020-10-16 14:00:00|5680.9|5679.1|5688.6|5686.8|5693.3|5691.5|5679.6|5677.8|0
1602857100000|2020-10-16 14:05:00|5688.4|5686.6|5682.5|5680.7|5690.2|5688.4|5682.5|5680.7|0
1602857400000|2020-10-16 14:10:00|5683.8|5682|5682.4|5680.6|5689.6|5687.8|5681.1|5679.3|0
1602857700000|2020-10-16 14:15:00|5682.3|5680.5|5692.8|5691|5693.8|5692|5681.2|5679.4|0
1602858000000|2020-10-16 14:20:00|5693.7|5691.9|5696.2|5694.4|5697.5|5695.7|5691|5689.2|0
1602858300000|2020-10-16 14:25:00|5696.5|5694.7|5689.5|5687.7|5696.5|5694.7|5687.6|5685.8|0
1602858600000|2020-10-16 14:30:00|5689.6|5687.8|5682.9|5681.1|5691.7|5689.9|5682.3|5680.5|0
1602858900000|2020-10-16 14:35:00|5683|5681.2|5678|5676.2|5683.2|5681.4|5672|5670.2|0
1602859200000|2020-10-16 14:40:00|5677.9|5676.1|5670.4|5668.6|5679.8|5678|5668.7|5666.9|0
1602859500000|2020-10-16 14:45:00|5670.3|5668.5|5654.6|5652.8|5673.2|5671.4|5654.3|5652.5|0
1602859800000|2020-10-16 14:50:00|5654.7|5652.9|5660.9|5659.1|5661.1|5659.3|5650.9|5649.1|0
1602860100000|2020-10-16 14:55:00|5661.3|5659.5|5658.7|5656.9|5663.3|5661.5|5656.6|5654.8|0
1602860400000|2020-10-16 15:00:00|5658.4|5656.6|5659.6|5657.8|5661.4|5659.6|5652.8|5651|0
1602860700000|2020-10-16 15:05:00|5659.4|5657.6|5643.8|5642|5659.4|5657.6|5640.7|5638.9|0
1602861000000|2020-10-16 15:10:00|5643.7|5641.9|5639.9|5638.1|5644|5642.2|5635.5|5633.7|0
1602861300000|2020-10-16 15:15:00|5639.7|5637.9|5628.1|5626.3|5639.9|5638.1|5621.2|5619.4|0
1602861600000|2020-10-16 15:20:00|5628|5626.2|5609|5607.2|5628.6|5626.8|5608.7|5606.9|0
1602861900000|2020-10-16 15:25:00|5609.2|5607.4|5623.3|5621.5|5624.2|5622.4|5606.2|5604.4|0
1602862200000|2020-10-16 15:30:00|5623.1|5621.3|5631.9|5630.1|5632|5630.2|5620|5618.2|0
1602862500000|2020-10-16 15:35:00|5632|5630.2|5626.9|5625.1|5635.2|5633.4|5626.8|5625|0
1602862800000|2020-10-16 15:40:00|5626.5|5624.7|5631.6|5629.8|5634.2|5632.4|5621.5|5619.7|0
1602863100000|2020-10-16 15:45:00|5632.2|5630.4|5640|5638.2|5640|5638.2|5629.3|5627.5|0
1602863400000|2020-10-16 15:50:00|5640.1|5638.3|5641.4|5639.6|5641.9|5640.1|5636.8|5635|0
1602863700000|2020-10-16 15:55:00|5641.3|5639.5|5643.6|5641.8|5644.2|5642.4|5638.5|5636.7|0
1602864000000|2020-10-16 16:00:00|5643|5641.2|5641.1|5639.3|5645.9|5644.1|5640|5638.2|0
1602864300000|2020-10-16 16:05:00|5641.2|5639.4|5629|5627.2|5641.2|5639.4|5624.3|5622.5|0
1602864600000|2020-10-16 16:10:00|5629.1|5627.3|5630.8|5629|5630.8|5629|5623.8|5622|0
1602864900000|2020-10-16 16:15:00|5631.9|5630.1|5637.2|5635.4|5637.3|5635.5|5629.5|5627.7|0
1602865200000|2020-10-16 16:20:00|5636.4|5634.6|5631.5|5629.7|5637.6|5635.8|5626.8|5625|0
1602865500000|2020-10-16 16:25:00|5628.9|5627.1|5636.2|5634.4|5639.4|5637.6|5628.9|5627.1|0
1602865800000|2020-10-16 16:30:00|5635.9|5634.1|5629.5|5627.7|5638.1|5636.3|5623.4|5621.6|0
1602866100000|2020-10-16 16:35:00|5630|5628.2|5627.7|5625.9|5630.1|5628.3|5620.9|5619.1|0
1602866400000|2020-10-16 16:40:00|5627.2|5625.4|5623.9|5622.1|5627.2|5625.4|5619.5|5617.7|0
1602866700000|2020-10-16 16:45:00|5623.6|5621.8|5637.6|5635.8|5638.4|5636.6|5623.4|5621.6|0
1602867000000|2020-10-16 16:50:00|5637.3|5635.5|5639.8|5638|5640.4|5638.6|5630.2|5628.4|0
1602867300000|2020-10-16 16:55:00|5640|5638.2|5646.1|5644.3|5648.7|5646.9|5636.8|5635|0
1602867600000|2020-10-16 17:00:00|5645.5|5643.7|5643.8|5642|5649|5647.2|5643.4|5641.6|0
1602867900000|2020-10-16 17:05:00|5644.8|5643|5650.2|5648.4|5650.4|5648.6|5642.2|5640.4|0
1602868200000|2020-10-16 17:10:00|5650.4|5648.6|5652.3|5650.5|5654.5|5652.7|5649.2|5647.4|0
1602868500000|2020-10-16 17:15:00|5652.4|5650.6|5656.3|5654.5|5658.6|5656.8|5652.2|5650.4|0
1602868800000|2020-10-16 17:20:00|5656.6|5654.8|5653.9|5652.1|5658|5656.2|5653.1|5651.3|0
1602869100000|2020-10-16 17:25:00|5654|5652.2|5653.1|5651.3|5654.2|5652.4|5649.7|5647.9|0
1602869400000|2020-10-16 17:30:00|5653.2|5651.4|5653.4|5651.6|5653.5|5651.7|5647.6|5645.8|0
1602869700000|2020-10-16 17:35:00|5653.5|5651.7|5654.5|5652.7|5658.1|5656.3|5651.8|5650|0
1602870000000|2020-10-16 17:40:00|5654.6|5652.8|5653.2|5651.4|5659|5657.2|5652.2|5650.4|0
1602870300000|2020-10-16 17:45:00|5653.9|5652.1|5656.2|5654.4|5656.5|5654.7|5649.7|5647.9|0
1602870600000|2020-10-16 17:50:00|5655.8|5654|5655|5653.2|5658.3|5656.5|5654.3|5652.5|0
1602870900000|2020-10-16 17:55:00|5655.1|5653.3|5648.2|5646.4|5655.3|5653.5|5647.3|5645.5|0
1602871200000|2020-10-16 18:00:00|5648.3|5646.5|5642.7|5640.9|5653.5|5651.7|5641.5|5639.7|0
1602871500000|2020-10-16 18:05:00|5642.6|5640.8|5648.8|5647|5650.8|5649|5642.6|5640.8|0
1602871800000|2020-10-16 18:10:00|5649|5647.2|5648.8|5647|5653|5651.2|5646.4|5644.6|0
1602872100000|2020-10-16 18:15:00|5648.7|5646.9|5647.9|5646.1|5650.5|5648.7|5645|5643.2|0
1602872400000|2020-10-16 18:20:00|5648.4|5646.6|5648.6|5646.8|5650.5|5648.7|5646.5|5644.7|0
1602872700000|2020-10-16 18:25:00|5648.5|5646.7|5650.5|5648.7|5651|5649.2|5646|5644.2|0
1602873000000|2020-10-16 18:30:00|5650.6|5648.8|5652.3|5650.5|5653.5|5651.7|5647.7|5645.9|0
1602873300000|2020-10-16 18:35:00|5652|5650.2|5656.5|5654.7|5656.7|5654.9|5650.5|5648.7|0
1602873600000|2020-10-16 18:40:00|5656.7|5654.9|5653.9|5652.1|5656.9|5655.1|5651.7|5649.9|0
1602873900000|2020-10-16 18:45:00|5654|5652.2|5651.5|5649.7|5654.3|5652.5|5649.2|5647.4|0
1602874200000|2020-10-16 18:50:00|5651.2|5649.4|5659|5657.2|5659|5657.2|5651|5649.2|0
1602874500000|2020-10-16 18:55:00|5658.9|5657.1|5660.4|5658.6|5662.4|5660.6|5658.8|5657|0
1602874800000|2020-10-16 19:00:00|5660.3|5658.5|5649.6|5647.8|5662.1|5660.3|5648.4|5646.6|0
1602875100000|2020-10-16 19:05:00|5649.3|5647.5|5646.6|5644.8|5650.4|5648.6|5644.6|5642.8|0
1602875400000|2020-10-16 19:10:00|5646.5|5644.7|5636.7|5634.9|5646.9|5645.1|5635.9|5634.1|0
1602875700000|2020-10-16 19:15:00|5635.9|5634.1|5639.8|5638|5643.8|5642|5635.9|5634.1|0
1602876000000|2020-10-16 19:20:00|5639.5|5637.7|5635.8|5634|5639.8|5638|5631.9|5630.1|0
1602876300000|2020-10-16 19:25:00|5636|5634.2|5634|5632.2|5638.3|5636.5|5633.2|5631.4|0
1602876600000|2020-10-16 19:30:00|5631.9|5630.1|5626.4|5624.6|5636|5634.2|5624|5622.2|0
1602876900000|2020-10-16 19:35:00|5626.5|5624.7|5624.2|5622.4|5630.7|5628.9|5624.2|5622.4|0
1602877200000|2020-10-16 19:40:00|5623.8|5622|5617.3|5615.5|5623.9|5622.1|5615.1|5613.3|0
1602877500000|2020-10-16 19:45:00|5617.4|5615.6|5617.6|5615.8|5621.3|5619.5|5615.5|5613.7|0
1602877800000|2020-10-16 19:50:00|5617.7|5615.9|5603.1|5601.3|5617.7|5615.9|5602.3|5600.5|0
1602878100000|2020-10-16 19:55:00|5603.7|5601.9|5587.8|5586|5605.8|5604|5585.4|5583.6|0
1602878400000|2020-10-16 20:00:00|5588.4|5585.4|5591.9|5588.9|5600.6|5597.6|5584|5581|0
1602878700000|2020-10-16 20:05:00|5591.8|5588.8|5585.8|5582.8|5592.1|5589.1|5584|5581|0
1602879000000|2020-10-16 20:10:00|5586|5583|5586|5583|5587|5584|5584.3|5581.3|0
1602879300000|2020-10-16 20:15:00|5585.9|5582.9|5589|5586|5589|5586|5585.6|5582.6|0
1602879600000|2020-10-16 20:20:00|5589.1|5586.1|5589.2|5586.2|5589.5|5586.5|5588.4|5585.4|0
1602879900000|2020-10-16 20:25:00|5589.1|5586.1|5589|5586|5589.9|5586.9|5588.8|5585.8|0
1602880200000|2020-10-16 20:30:00|5589.1|5586.1|5589.2|5586.2|5589.8|5586.8|5588.4|5585.4|0
1602880500000|2020-10-16 20:35:00|5589.5|5586.5|5590.3|5587.3|5590.7|5587.7|5588.7|5585.7|0
1602880800000|2020-10-16 20:40:00|5590.4|5587.4|5590.7|5587.7|5591.2|5588.2|5590|5587|0
1602881100000|2020-10-16 20:45:00|5590.8|5587.8|5590.6|5587.6|5591.2|5588.2|5590.1|5587.1|0
1602881400000|2020-10-16 20:50:00|5590.5|5587.5|5589.7|5586.7|5590.6|5587.6|5588.9|5585.9|0
1602881700000|2020-10-16 20:55:00|5589.9|5586.9|5591|5588|5591.1|5588.1|5589.1|5586.1|0
1603058400000|2020-10-18 22:00:00|5604.5|5599.5|5618.4|5613.4|5620.4|5615.4|5604.5|5599.5|0
1603058700000|2020-10-18 22:05:00|5619.2|5614.2|5627.1|5622.1|5629.9|5624.9|5619.1|5614.1|0
1603059000000|2020-10-18 22:10:00|5627.2|5622.2|5625|5620|5629.1|5624.1|5624.2|5619.2|0
1603059300000|2020-10-18 22:15:00|5624.8|5619.8|5626.5|5621.5|5631.3|5626.3|5624.7|5619.7|0
1603059600000|2020-10-18 22:20:00|5626.6|5621.6|5628.4|5623.4|5628.9|5623.9|5625.7|5620.7|0
1603059900000|2020-10-18 22:25:00|5628.3|5623.3|5628.4|5623.4|5630.3|5625.3|5628.3|5623.3|0
1603060200000|2020-10-18 22:30:00|5594.8|5589.8|5634.2|5629.2|5636.4|5631.4|5594.8|5589.8|0
1603060500000|2020-10-18 22:35:00|5634.4|5629.4|5636.1|5631.1|5636.1|5631.1|5633|5628|0
1603060800000|2020-10-18 22:40:00|5636|5631|5633.6|5628.6|5638.2|5633.2|5633.4|5628.4|0
1603061100000|2020-10-18 22:45:00|5633.9|5628.9|5633.3|5628.3|5634.2|5629.2|5632.8|5627.8|0
1603061400000|2020-10-18 22:50:00|5633.1|5628.1|5631|5626|5635.8|5630.8|5630.4|5625.4|0
1603061700000|2020-10-18 22:55:00|5630.9|5625.9|5630.9|5625.9|5632.3|5627.3|5628.5|5623.5|0
1603062000000|2020-10-18 23:00:00|5630.6|5625.6|5630.4|5625.4|5632.2|5627.2|5629.2|5624.2|0
1603062300000|2020-10-18 23:05:00|5630.5|5625.5|5631.1|5626.1|5632.7|5627.7|5630.3|5625.3|0
1603062600000|2020-10-18 23:10:00|5631|5626|5631.5|5626.5|5633.5|5628.5|5630.9|5625.9|0
1603062900000|2020-10-18 23:15:00|5631.6|5626.6|5632.2|5627.2|5634.2|5629.2|5631.6|5626.6|0
1603063200000|2020-10-18 23:20:00|5632.1|5627.1|5630.3|5625.3|5632.9|5627.9|5628.9|5623.9|0
1603063500000|2020-10-18 23:25:00|5630.7|5625.7|5632.1|5627.1|5633|5628|5630.2|5625.2|0
1603063800000|2020-10-18 23:30:00|5632.2|5627.2|5631|5626|5632.2|5627.2|5628.9|5623.9|0
1603064100000|2020-10-18 23:35:00|5631.7|5626.7|5636|5631|5637|5632|5630.8|5625.8|0
1603064400000|2020-10-18 23:40:00|5635.9|5630.9|5634.1|5629.1|5636.9|5631.9|5633.2|5628.2|0
1603064700000|2020-10-18 23:45:00|5633.6|5628.6|5633.2|5628.2|5634.2|5629.2|5632.1|5627.1|0
1603065000000|2020-10-18 23:50:00|5633.4|5628.4|5631.6|5626.6|5633.7|5628.7|5631.1|5626.1|0
1603065300000|2020-10-18 23:55:00|5631.8|5626.8|5631.3|5626.3|5633|5628|5630.2|5625.2|0
1603065600000|2020-10-19 00:00:00|5631.4|5626.4|5636.1|5631.1|5637.7|5632.7|5631.3|5626.3|0
1603065900000|2020-10-19 00:05:00|5636.2|5631.2|5634.1|5629.1|5636.8|5631.8|5633.3|5628.3|0
1603066200000|2020-10-19 00:10:00|5633.9|5628.9|5633.7|5628.7|5635|5630|5633|5628|0
1603066500000|2020-10-19 00:15:00|5633.8|5628.8|5636.1|5631.1|5636.4|5631.4|5633.8|5628.8|0
1603066800000|2020-10-19 00:20:00|5635.9|5630.9|5635|5630|5637.2|5632.2|5634.7|5629.7|0
1603067100000|2020-10-19 00:25:00|5635.1|5630.1|5633.8|5628.8|5635.3|5630.3|5633.2|5628.2|0
1603067400000|2020-10-19 00:30:00|5633.5|5628.5|5634.4|5629.4|5634.6|5629.6|5632.7|5627.7|0
1603067700000|2020-10-19 00:35:00|5634.6|5629.6|5632.3|5627.3|5636|5631|5632.1|5627.1|0
1603068000000|2020-10-19 00:40:00|5632.4|5627.4|5631.8|5626.8|5633.6|5628.6|5631.7|5626.7|0
1603068300000|2020-10-19 00:45:00|5632.1|5627.1|5632.3|5627.3|5634|5629|5631.8|5626.8|0
1603068600000|2020-10-19 00:50:00|5631.9|5626.9|5633.4|5628.4|5634.3|5629.3|5631.9|5626.9|0
1603068900000|2020-10-19 00:55:00|5633.5|5628.5|5635.4|5630.4|5636.2|5631.2|5632.5|5627.5|0
1603069200000|2020-10-19 01:00:00|5635.3|5630.3|5636|5631|5637.8|5632.8|5633.2|5628.2|0
1603069500000|2020-10-19 01:05:00|5636.5|5631.5|5635.9|5630.9|5636.5|5631.5|5634.6|5629.6|0
1603069800000|2020-10-19 01:10:00|5635.6|5630.6|5639.4|5634.4|5640.7|5635.7|5634.4|5629.4|0
1603070100000|2020-10-19 01:15:00|5639.8|5634.8|5642.8|5637.8|5643.8|5638.8|5638|5633|0
1603070400000|2020-10-19 01:20:00|5642.6|5637.6|5642.3|5637.3|5643.4|5638.4|5641.3|5636.3|0
1603070700000|2020-10-19 01:25:00|5642.2|5637.2|5642.2|5637.2|5642.8|5637.8|5641.5|5636.5|0
1603071000000|2020-10-19 01:30:00|5642.1|5637.1|5643.7|5638.7|5644.9|5639.9|5641.4|5636.4|0
1603071300000|2020-10-19 01:35:00|5643.8|5638.8|5645.7|5640.7|5645.7|5640.7|5642.2|5637.2|0
1603071600000|2020-10-19 01:40:00|5645.4|5640.4|5644.8|5639.8|5647.9|5642.9|5644.4|5639.4|0
1603071900000|2020-10-19 01:45:00|5645.2|5640.2|5643.1|5638.1|5646|5641|5642.8|5637.8|0
1603072200000|2020-10-19 01:50:00|5643.2|5638.2|5644.7|5639.7|5644.9|5639.9|5642.7|5637.7|0
1603072500000|2020-10-19 01:55:00|5645.4|5640.4|5643.8|5638.8|5646.7|5641.7|5632.1|5627.1|0
1603072800000|2020-10-19 02:00:00|5643.7|5638.7|5648.6|5643.6|5653|5648|5643.4|5638.4|0
1603073100000|2020-10-19 02:05:00|5648.8|5643.8|5647.5|5642.5|5649.6|5644.6|5644.4|5639.4|0
1603073400000|2020-10-19 02:10:00|5646.9|5641.9|5648.4|5643.4|5649.4|5644.4|5646.7|5641.7|0
1603073700000|2020-10-19 02:15:00|5648.6|5643.6|5644.9|5639.9|5648.7|5643.7|5644.9|5639.9|0
1603074000000|2020-10-19 02:20:00|5645|5640|5646.3|5641.3|5647|5642|5644.4|5639.4|0
1603074300000|2020-10-19 02:25:00|5646.4|5641.4|5646.5|5641.5|5647.7|5642.7|5645.6|5640.6|0
1603074600000|2020-10-19 02:30:00|5646.2|5641.2|5640.6|5635.6|5647.2|5642.2|5640.6|5635.6|0
1603074900000|2020-10-19 02:35:00|5640.5|5635.5|5642.7|5637.7|5643.6|5638.6|5638.1|5633.1|0
1603075200000|2020-10-19 02:40:00|5642.6|5637.6|5641.4|5636.4|5642.6|5637.6|5639.6|5634.6|0
1603075500000|2020-10-19 02:45:00|5641.5|5636.5|5642.4|5637.4|5643.6|5638.6|5641.4|5636.4|0
1603075800000|2020-10-19 02:50:00|5642|5637|5643|5638|5643.3|5638.3|5640.7|5635.7|0
1603076100000|2020-10-19 02:55:00|5642.9|5637.9|5644|5639|5644|5639|5641.6|5636.6|0
1603076400000|2020-10-19 03:00:00|5644.1|5639.1|5644.3|5639.3|5645.1|5640.1|5643|5638|0
1603076700000|2020-10-19 03:05:00|5644.6|5639.6|5643.8|5638.8|5644.7|5639.7|5642.3|5637.3|0
1603077000000|2020-10-19 03:10:00|5643.6|5638.6|5640.2|5635.2|5644|5639|5638|5633|0
1603077300000|2020-10-19 03:15:00|5640.4|5635.4|5634|5629|5640.7|5635.7|5633|5628|0
1603077600000|2020-10-19 03:20:00|5633.9|5628.9|5632.9|5627.9|5633.9|5628.9|5630.6|5625.6|0
1603077900000|2020-10-19 03:25:00|5633|5628|5631.1|5626.1|5633.3|5628.3|5630.3|5625.3|0
1603078200000|2020-10-19 03:30:00|5630.8|5625.8|5629.8|5624.8|5632.5|5627.5|5627.6|5622.6|0
1603078500000|2020-10-19 03:35:00|5629|5624|5629.3|5624.3|5630.2|5625.2|5627.8|5622.8|0
1603078800000|2020-10-19 03:40:00|5629.2|5624.2|5636.1|5631.1|5637|5632|5629.2|5624.2|0
1603079100000|2020-10-19 03:45:00|5636|5631|5638.6|5633.6|5641.2|5636.2|5635.6|5630.6|0
1603079400000|2020-10-19 03:50:00|5638.8|5633.8|5638.3|5633.3|5639.9|5634.9|5637.2|5632.2|0
1603079700000|2020-10-19 03:55:00|5638|5633|5638|5633|5638.7|5633.7|5637.8|5632.8|0
1603080000000|2020-10-19 04:00:00|5638.2|5633.2|5637.9|5632.9|5639.9|5634.9|5637.2|5632.2|0
1603080300000|2020-10-19 04:05:00|5638|5633|5642|5637|5643.7|5638.7|5637.5|5632.5|0
1603080600000|2020-10-19 04:10:00|5642.3|5637.3|5642.9|5637.9|5643.6|5638.6|5642.2|5637.2|0
1603080900000|2020-10-19 04:15:00|5642.7|5637.7|5642|5637|5642.9|5637.9|5640.1|5635.1|0
1603081200000|2020-10-19 04:20:00|5642.1|5637.1|5640.8|5635.8|5642.1|5637.1|5640.2|5635.2|0
1603081500000|2020-10-19 04:25:00|5640.9|5635.9|5640.6|5635.6|5641.7|5636.7|5640.2|5635.2|0
1603081800000|2020-10-19 04:30:00|5640.5|5635.5|5637.9|5632.9|5640.7|5635.7|5635.4|5630.4|0
1603082100000|2020-10-19 04:35:00|5637.8|5632.8|5638.9|5633.9|5639.3|5634.3|5637.3|5632.3|0
1603082400000|2020-10-19 04:40:00|5638.8|5633.8|5640.9|5635.9|5642.5|5637.5|5637.6|5632.6|0
1603082700000|2020-10-19 04:45:00|5641.1|5636.1|5640.5|5635.5|5641.9|5636.9|5639.1|5634.1|0
1603083000000|2020-10-19 04:50:00|5640.6|5635.6|5639.2|5634.2|5641.2|5636.2|5637.1|5632.1|0
1603083300000|2020-10-19 04:55:00|5639.1|5634.1|5640.3|5635.3|5640.8|5635.8|5638.5|5633.5|0
1603083600000|2020-10-19 05:00:00|5640.2|5635.2|5641.8|5636.8|5642.1|5637.1|5638.6|5633.6|0
1603083900000|2020-10-19 05:05:00|5641.9|5636.9|5643.4|5638.4|5643.7|5638.7|5641.4|5636.4|0
1603084200000|2020-10-19 05:10:00|5643.2|5638.2|5643.7|5638.7|5644.5|5639.5|5642.6|5637.6|0
1603084500000|2020-10-19 05:15:00|5643.8|5638.8|5643.7|5638.7|5644.2|5639.2|5641.9|5636.9|0
1603084800000|2020-10-19 05:20:00|5643.6|5638.6|5643.9|5638.9|5644|5639|5642.2|5637.2|0
1603085100000|2020-10-19 05:25:00|5644|5639|5643|5638|5644.7|5639.7|5642.8|5637.8|0
1603085400000|2020-10-19 05:30:00|5642.9|5637.9|5642.2|5637.2|5644.7|5639.7|5640.1|5635.1|0
1603085700000|2020-10-19 05:35:00|5641.9|5636.9|5639.7|5634.7|5642.9|5637.9|5639.1|5634.1|0
1603086000000|2020-10-19 05:40:00|5639.6|5634.6|5640.7|5635.7|5641|5636|5639.1|5634.1|0
1603086300000|2020-10-19 05:45:00|5640.3|5635.3|5640|5635|5640.6|5635.6|5639.3|5634.3|0
1603086600000|2020-10-19 05:50:00|5640.1|5635.1|5643.4|5638.4|5644|5639|5638.7|5633.7|0
1603086900000|2020-10-19 05:55:00|5643.5|5638.5|5644.7|5639.7|5647.9|5642.9|5643.1|5638.1|0
1603087200000|2020-10-19 06:00:00|5644.6|5639.6|5640.6|5635.6|5645.1|5640.1|5640.2|5635.2|0
1603087500000|2020-10-19 06:05:00|5640.7|5635.7|5642|5637|5644.3|5639.3|5640.6|5635.6|0
1603087800000|2020-10-19 06:10:00|5641.8|5636.8|5640.8|5635.8|5643.8|5638.8|5640.1|5635.1|0
1603088100000|2020-10-19 06:15:00|5640.7|5635.7|5642.7|5637.7|5642.9|5637.9|5640.1|5635.1|0
1603088400000|2020-10-19 06:20:00|5642.9|5637.9|5641.5|5636.5|5642.9|5637.9|5640.6|5635.6|0
1603088700000|2020-10-19 06:25:00|5641.3|5636.3|5639.2|5634.2|5642.4|5637.4|5637.8|5632.8|0
1603089000000|2020-10-19 06:30:00|5639.1|5634.1|5634.8|5629.8|5639.9|5634.9|5634|5629|0
1603089300000|2020-10-19 06:35:00|5634.9|5629.9|5636.5|5631.5|5636.6|5631.6|5634.2|5629.2|0
1603089600000|2020-10-19 06:40:00|5636.6|5631.6|5639.1|5634.1|5639.3|5634.3|5634.6|5629.6|0
1603089900000|2020-10-19 06:45:00|5639.2|5634.2|5641.3|5636.3|5641.7|5636.7|5638.9|5633.9|0
1603090200000|2020-10-19 06:50:00|5641.2|5636.2|5640.8|5635.8|5642.1|5637.1|5639.9|5634.9|0
1603090500000|2020-10-19 06:55:00|5640.9|5635.9|5641.3|5636.3|5642.7|5637.7|5640.4|5635.4|0
1603090800000|2020-10-19 07:00:00|5640.8|5635.8|5655.1|5650.1|5658.3|5653.3|5640.8|5635.8|0
1603091100000|2020-10-19 07:05:00|5654.9|5649.9|5661|5656|5663.1|5658.1|5654.5|5649.5|0
1603091400000|2020-10-19 07:10:00|5661.2|5656.2|5661.6|5656.6|5662.5|5657.5|5659.2|5654.2|0
1603091700000|2020-10-19 07:15:00|5661.5|5656.5|5658.8|5653.8|5663.4|5658.4|5658.3|5653.3|0
1603092000000|2020-10-19 07:20:00|5658.6|5653.6|5660.2|5655.2|5660.7|5655.7|5658.6|5653.6|0
1603092300000|2020-10-19 07:25:00|5660.4|5655.4|5658.4|5653.4|5661.6|5656.6|5658.2|5653.2|0
1603092600000|2020-10-19 07:30:00|5658.8|5653.8|5654.4|5649.4|5660.4|5655.4|5654.1|5649.1|0
1603092900000|2020-10-19 07:35:00|5654.2|5649.2|5658.4|5653.4|5658.4|5653.4|5654.2|5649.2|0
1603093200000|2020-10-19 07:40:00|5658.3|5653.3|5656.3|5651.3|5658.6|5653.6|5654.9|5649.9|0
1603093500000|2020-10-19 07:45:00|5655.9|5650.9|5657.2|5652.2|5659.3|5654.3|5655.1|5650.1|0
1603093800000|2020-10-19 07:50:00|5657.1|5652.1|5655.5|5650.5|5657.9|5652.9|5655.2|5650.2|0
1603094100000|2020-10-19 07:55:00|5655.6|5650.6|5651.6|5646.6|5656|5651|5651.4|5646.4|0
1603094400000|2020-10-19 08:00:00|5651.8|5646.8|5653.5|5650.5|5655.7|5652.7|5558.5|5555.5|0
1603094700000|2020-10-19 08:05:00|5652.1|5649.1|5640.5|5637.5|5652.1|5649.1|5636.9|5633.9|0
1603095000000|2020-10-19 08:10:00|5640.6|5637.6|5649.2|5646.2|5650.5|5647.5|5640.6|5637.6|0
1603095300000|2020-10-19 08:15:00|5649.5|5646.5|5646.9|5643.9|5650.8|5647.8|5643.6|5640.6|0
1603095600000|2020-10-19 08:20:00|5648.6|5645.6|5653.8|5650.8|5655|5652|5643.4|5640.4|0
1603095900000|2020-10-19 08:25:00|5653.7|5650.7|5652|5649|5655.3|5652.3|5650|5647|0
1603096200000|2020-10-19 08:30:00|5650.9|5647.9|5654.6|5651.6|5654.6|5651.6|5650.9|5647.9|0
1603096500000|2020-10-19 08:35:00|5654.4|5651.4|5652.7|5649.7|5655.1|5652.1|5650.3|5647.3|0
1603096800000|2020-10-19 08:40:00|5652.6|5649.6|5655.8|5652.8|5656.5|5653.5|5652.5|5649.5|0
1603097100000|2020-10-19 08:45:00|5655.9|5652.9|5656.6|5653.6|5657.3|5654.3|5655.6|5652.6|0
1603097400000|2020-10-19 08:50:00|5656.9|5653.9|5656.6|5653.6|5658.3|5655.3|5656.5|5653.5|0
1603097700000|2020-10-19 08:55:00|5656.7|5653.7|5656.3|5653.3|5658.1|5655.1|5655.6|5652.6|0
1603098000000|2020-10-19 09:00:00|5656.1|5653.1|5657.5|5654.5|5657.9|5654.9|5656|5653|0
1603098300000|2020-10-19 09:05:00|5657.2|5654.2|5656.4|5653.4|5657.3|5654.3|5655.4|5652.4|0
1603098600000|2020-10-19 09:10:00|5657|5654|5657.2|5654.2|5657.5|5654.5|5656.6|5653.6|0
1603098900000|2020-10-19 09:15:00|5656.6|5653.6|5657.9|5654.9|5659|5656|5656.4|5653.4|0
1603099200000|2020-10-19 09:20:00|5657.8|5654.8|5659.2|5656.2|5661.2|5658.2|5657.1|5654.1|0
1603099500000|2020-10-19 09:25:00|5659.3|5656.3|5656.9|5653.9|5659.7|5656.7|5656.9|5653.9|0
1603099800000|2020-10-19 09:30:00|5657|5654|5656.4|5653.4|5657.2|5654.2|5655.7|5652.7|0
1603100100000|2020-10-19 09:35:00|5656.5|5653.5|5657.2|5654.2|5657.6|5654.6|5656.1|5653.1|0
1603100400000|2020-10-19 09:40:00|5657.4|5654.4|5657.7|5654.7|5658.5|5655.5|5657.3|5654.3|0
1603100700000|2020-10-19 09:45:00|5657.9|5654.9|5656.7|5653.7|5658.1|5655.1|5656.7|5653.7|0
1603101000000|2020-10-19 09:50:00|5656.6|5653.6|5656.2|5653.2|5656.8|5653.8|5654.7|5651.7|0
1603101300000|2020-10-19 09:55:00|5656.7|5653.7|5656.8|5653.8|5657.3|5654.3|5655.3|5652.3|0
1603101600000|2020-10-19 10:00:00|5657|5654|5656.7|5653.7|5657.7|5654.7|5656.1|5653.1|0
1603101900000|2020-10-19 10:05:00|5656.6|5653.6|5656.5|5653.5|5657.4|5654.4|5655.2|5652.2|0
1603102200000|2020-10-19 10:10:00|5655.6|5652.6|5656|5653|5656.2|5653.2|5654.8|5651.8|0
1603102500000|2020-10-19 10:15:00|5656.6|5653.6|5656|5653|5657.7|5654.7|5656|5653|0
1603102800000|2020-10-19 10:20:00|5656.2|5653.2|5652.6|5649.6|5656.2|5653.2|5652.1|5649.1|0
1603103100000|2020-10-19 10:25:00|5652.5|5649.5|5653|5650|5654.4|5651.4|5651.3|5648.3|0
1603103400000|2020-10-19 10:30:00|5653.2|5650.2|5651.8|5648.8|5653.7|5650.7|5650.9|5647.9|0
1603103700000|2020-10-19 10:35:00|5651.4|5648.4|5653.9|5650.9|5654.3|5651.3|5650.2|5647.2|0
1603104000000|2020-10-19 10:40:00|5654|5651|5654.3|5651.3|5655.6|5652.6|5653.9|5650.9|0
1603104300000|2020-10-19 10:45:00|5654.4|5651.4|5654.8|5651.8|5654.9|5651.9|5653.7|5650.7|0
1603104600000|2020-10-19 10:50:00|5655|5652|5655.7|5652.7|5655.9|5652.9|5654.8|5651.8|0
1603104900000|2020-10-19 10:55:00|5655.8|5652.8|5654.7|5651.7|5656.2|5653.2|5654.5|5651.5|0
1603105200000|2020-10-19 11:00:00|5655.4|5652.4|5654.6|5651.6|5655.6|5652.6|5653.2|5650.2|0
1603105500000|2020-10-19 11:05:00|5654.8|5651.8|5651.6|5648.6|5654.8|5651.8|5650.5|5647.5|0
1603105800000|2020-10-19 11:10:00|5651.5|5648.5|5649.2|5646.2|5653.4|5650.4|5649.2|5646.2|0
1603106100000|2020-10-19 11:15:00|5649.1|5646.1|5647.2|5644.2|5649.7|5646.7|5646.8|5643.8|0
1603106400000|2020-10-19 11:20:00|5647.1|5644.1|5644.7|5641.7|5647.1|5644.1|5644|5641|0
1603106700000|2020-10-19 11:25:00|5644.8|5641.8|5648|5645|5648.4|5645.4|5644.5|5641.5|0
1603107000000|2020-10-19 11:30:00|5647.8|5644.8|5647.4|5644.4|5648.4|5645.4|5646.3|5643.3|0
1603107300000|2020-10-19 11:35:00|5647.5|5644.5|5646.8|5643.8|5647.7|5644.7|5646.3|5643.3|0
1603107600000|2020-10-19 11:40:00|5646.6|5643.6|5646.1|5643.1|5648.1|5645.1|5645.9|5642.9|0
1603107900000|2020-10-19 11:45:00|5646.2|5643.2|5646.4|5643.4|5648.1|5645.1|5645.6|5642.6|0
1603108200000|2020-10-19 11:50:00|5646.3|5643.3|5646.3|5643.3|5647|5644|5646|5643|0
1603108500000|2020-10-19 11:55:00|5646.2|5643.2|5645.9|5642.9|5646.3|5643.3|5645.4|5642.4|0
1603108800000|2020-10-19 12:00:00|5646.1|5643.1|5638.2|5635.2|5646.1|5643.1|5638.2|5635.2|0
1603109100000|2020-10-19 12:05:00|5638.1|5635.1|5640.5|5637.5|5640.6|5637.6|5637.5|5634.5|0
1603109400000|2020-10-19 12:10:00|5640.4|5637.4|5641.5|5638.5|5643|5640|5639.8|5636.8|0
1603109700000|2020-10-19 12:15:00|5641.4|5638.4|5641.1|5638.1|5641.5|5638.5|5640.4|5637.4|0
1603110000000|2020-10-19 12:20:00|5641|5638|5640.4|5637.4|5641.9|5638.9|5640|5637|0
1603110300000|2020-10-19 12:25:00|5640.5|5637.5|5640|5637|5640.6|5637.6|5639|5636|0
1603110600000|2020-10-19 12:30:00|5639.9|5636.9|5640.5|5637.5|5641.2|5638.2|5639.8|5636.8|0
1603110900000|2020-10-19 12:35:00|5640.4|5637.4|5641.4|5638.4|5641.4|5638.4|5639.5|5636.5|0
1603111200000|2020-10-19 12:40:00|5641.5|5638.5|5636.9|5633.9|5641.7|5638.7|5636.9|5633.9|0
1603111500000|2020-10-19 12:45:00|5636.8|5633.8|5637.7|5634.7|5638.5|5635.5|5635.4|5632.4|0
1603111800000|2020-10-19 12:50:00|5637.6|5634.6|5634.3|5631.3|5637.8|5634.8|5634.2|5631.2|0
1603112100000|2020-10-19 12:55:00|5634.4|5631.4|5633.8|5630.8|5634.5|5631.5|5631.7|5628.7|0
1603112400000|2020-10-19 13:00:00|5633.7|5630.7|5638.7|5635.7|5638.7|5635.7|5633.4|5630.4|0
1603112700000|2020-10-19 13:05:00|5638.8|5635.8|5639.4|5636.4|5640.5|5637.5|5638.6|5635.6|0
1603113000000|2020-10-19 13:10:00|5639.3|5636.3|5640.9|5637.9|5641|5638|5639.3|5636.3|0
1603113300000|2020-10-19 13:15:00|5641|5638|5641.9|5638.9|5642.5|5639.5|5640.5|5637.5|0
1603113600000|2020-10-19 13:20:00|5641.8|5638.8|5643.4|5640.4|5646.5|5643.5|5641.7|5638.7|0
1603113900000|2020-10-19 13:25:00|5643|5640|5642.3|5639.3|5643.7|5640.7|5639.6|5636.6|0
1603114200000|2020-10-19 13:30:00|5641.1|5638.1|5639|5637.2|5643.3|5641.5|5627.3|5625.5|0
1603114500000|2020-10-19 13:35:00|5640.9|5639.1|5650.6|5648.8|5655.8|5654|5640.9|5639.1|0
1603114800000|2020-10-19 13:40:00|5650.5|5648.7|5660.3|5658.5|5662.5|5660.7|5646.9|5645.1|0
1603115100000|2020-10-19 13:45:00|5661.7|5659.9|5650.7|5648.9|5664.6|5662.8|5649.1|5647.3|0
1603115400000|2020-10-19 13:50:00|5650.6|5648.8|5634.6|5632.8|5651.1|5649.3|5631.7|5629.9|0
1603115700000|2020-10-19 13:55:00|5634.7|5632.9|5619.9|5618.1|5636.5|5634.7|5619.7|5617.9|0
1603116000000|2020-10-19 14:00:00|5618.3|5616.5|5608.5|5606.7|5618.3|5616.5|5601.9|5600.1|0
1603116300000|2020-10-19 14:05:00|5608.2|5606.4|5583.7|5581.9|5608.5|5606.7|5582.1|5580.3|0
1603116600000|2020-10-19 14:10:00|5583.8|5582|5586.2|5584.4|5588|5586.2|5570.6|5568.8|0
1603116900000|2020-10-19 14:15:00|5585.4|5583.6|5592.8|5591|5599.2|5597.4|5583.2|5581.4|0
1603117200000|2020-10-19 14:20:00|5592|5590.2|5590.9|5589.1|5592.1|5590.3|5585.6|5583.8|0
1603117500000|2020-10-19 14:25:00|5591.1|5589.3|5601.3|5599.5|5603.2|5601.4|5590.3|5588.5|0
1603117800000|2020-10-19 14:30:00|5601.6|5599.8|5577.8|5576|5601.7|5599.9|5577.1|5575.3|0
1603118100000|2020-10-19 14:35:00|5577.9|5576.1|5557.4|5555.6|5577.9|5576.1|5549.4|5547.6|0
1603118400000|2020-10-19 14:40:00|5557.3|5555.5|5549.6|5547.8|5564.3|5562.5|5549.5|5547.7|0
1603118700000|2020-10-19 14:45:00|5550|5548.2|5560.5|5558.7|5561.6|5559.8|5539.9|5538.1|0
1603119000000|2020-10-19 14:50:00|5560.4|5558.6|5560|5558.2|5567.3|5565.5|5555.1|5553.3|0
1603119300000|2020-10-19 14:55:00|5559.3|5557.5|5569.1|5567.3|5570.4|5568.6|5554.8|5553|0
1603119600000|2020-10-19 15:00:00|5569.2|5567.4|5578.4|5576.6|5579.8|5578|5567.8|5566|0
1603119900000|2020-10-19 15:05:00|5579|5577.2|5581.6|5579.8|5585.5|5583.7|5574.6|5572.8|0
1603120200000|2020-10-19 15:10:00|5581.7|5579.9|5589.2|5587.4|5589.7|5587.9|5579.4|5577.6|0
1603120500000|2020-10-19 15:15:00|5589.9|5588.1|5586.1|5584.3|5595.5|5593.7|5580.1|5578.3|0
1603120800000|2020-10-19 15:20:00|5585.4|5583.6|5569.7|5567.9|5586.6|5584.8|5564.5|5562.7|0
1603121100000|2020-10-19 15:25:00|5570.5|5568.7|5580.1|5578.3|5580.9|5579.1|5566.9|5565.1|0
1603121400000|2020-10-19 15:30:00|5579.7|5577.9|5581.8|5580|5584.2|5582.4|5577.4|5575.6|0
1603121700000|2020-10-19 15:35:00|5581.9|5580.1|5591.3|5589.5|5592.7|5590.9|5581.4|5579.6|0
1603122000000|2020-10-19 15:40:00|5591.1|5589.3|5588.3|5586.5|5597.2|5595.4|5586.1|5584.3|0
1603122300000|2020-10-19 15:45:00|5588|5586.2|5581.5|5579.7|5590.9|5589.1|5579.4|5577.6|0
1603122600000|2020-10-19 15:50:00|5582.2|5580.4|5579.3|5577.5|5584.9|5583.1|5577.8|5576|0
1603122900000|2020-10-19 15:55:00|5579.8|5578|5576.1|5574.3|5585.2|5583.4|5574.2|5572.4|0
1603123200000|2020-10-19 16:00:00|5576|5574.2|5582.3|5580.5|5587.8|5586|5569.3|5567.5|0
1603123500000|2020-10-19 16:05:00|5581.8|5580|5579.6|5577.8|5586.5|5584.7|5568.4|5566.6|0
1603123800000|2020-10-19 16:10:00|5580.4|5578.6|5571.3|5569.5|5583.6|5581.8|5567.1|5565.3|0
1603124100000|2020-10-19 16:15:00|5570.9|5569.1|5568.8|5567|5576.5|5574.7|5567.4|5565.6|0
1603124400000|2020-10-19 16:20:00|5569.4|5567.6|5567.4|5565.6|5573.7|5571.9|5560.4|5558.6|0
1603124700000|2020-10-19 16:25:00|5567.3|5565.5|5569.6|5567.8|5571.3|5569.5|5560.7|5558.9|0
1603125000000|2020-10-19 16:30:00|5570.5|5568.7|5571.8|5570|5576.3|5574.5|5569.6|5567.8|0
1603125300000|2020-10-19 16:35:00|5572.2|5570.4|5575.3|5573.5|5581.5|5579.7|5571.8|5570|0
1603125600000|2020-10-19 16:40:00|5575|5573.2|5582|5580.2|5583.4|5581.6|5575|5573.2|0
1603125900000|2020-10-19 16:45:00|5581.6|5579.8|5582.6|5580.8|5584.6|5582.8|5578.4|5576.6|0
1603126200000|2020-10-19 16:50:00|5582.7|5580.9|5577.5|5575.7|5587.1|5585.3|5577.2|5575.4|0
1603126500000|2020-10-19 16:55:00|5577.1|5575.3|5579.2|5577.4|5584.3|5582.5|5577.1|5575.3|0
1603126800000|2020-10-19 17:00:00|5579.3|5577.5|5574.1|5572.3|5584.7|5582.9|5574|5572.2|0
1603127100000|2020-10-19 17:05:00|5573.6|5571.8|5581.2|5579.4|5583.4|5581.6|5572.4|5570.6|0
1603127400000|2020-10-19 17:10:00|5581.4|5579.6|5590.3|5588.5|5590.3|5588.5|5580.4|5578.6|0
1603127700000|2020-10-19 17:15:00|5590.4|5588.6|5591.8|5590|5592.7|5590.9|5587.3|5585.5|0
1603128000000|2020-10-19 17:20:00|5591.9|5590.1|5592.7|5590.9|5597.1|5595.3|5589.7|5587.9|0
1603128300000|2020-10-19 17:25:00|5592.6|5590.8|5589.6|5587.8|5592.6|5590.8|5585.7|5583.9|0
1603128600000|2020-10-19 17:30:00|5589.5|5587.7|5583.6|5581.8|5591.3|5589.5|5582|5580.2|0
1603128900000|2020-10-19 17:35:00|5582.8|5581|5583.4|5581.6|5586.8|5585|5582.1|5580.3|0
1603129200000|2020-10-19 17:40:00|5583.5|5581.7|5581.2|5579.4|5585.3|5583.5|5578.5|5576.7|0
1603129500000|2020-10-19 17:45:00|5581.3|5579.5|5565.1|5563.3|5582|5580.2|5560.4|5558.6|0
1603129800000|2020-10-19 17:50:00|5564.8|5563|5562|5560.2|5568|5566.2|5557.2|5555.4|0
1603130100000|2020-10-19 17:55:00|5562.3|5560.5|5569.4|5567.6|5570.7|5568.9|5558.5|5556.7|0
1603130400000|2020-10-19 18:00:00|5568.3|5566.5|5562.8|5561|5570.1|5568.3|5560.5|5558.7|0
1603130700000|2020-10-19 18:05:00|5563.2|5561.4|5565.9|5564.1|5571.1|5569.3|5560.1|5558.3|0
1603131000000|2020-10-19 18:10:00|5565.7|5563.9|5576|5574.2|5576.2|5574.4|5561.3|5559.5|0
1603131300000|2020-10-19 18:15:00|5575.8|5574|5577.6|5575.8|5582.6|5580.8|5575|5573.2|0
1603131600000|2020-10-19 18:20:00|5578.5|5576.7|5576.1|5574.3|5579|5577.2|5572.7|5570.9|0
1603131900000|2020-10-19 18:25:00|5576.2|5574.4|5574.7|5572.9|5578.3|5576.5|5573.2|5571.4|0
1603132200000|2020-10-19 18:30:00|5574.8|5573|5557.4|5555.6|5574.8|5573|5554.6|5552.8|0
1603132500000|2020-10-19 18:35:00|5557.6|5555.8|5548.5|5546.7|5558.1|5556.3|5547.9|5546.1|0
1603132800000|2020-10-19 18:40:00|5549.9|5548.1|5544.1|5542.3|5553.1|5551.3|5543.6|5541.8|0
1603133100000|2020-10-19 18:45:00|5542.8|5541|5537.8|5536|5544.2|5542.4|5536.7|5534.9|0
1603133400000|2020-10-19 18:50:00|5537.9|5536.1|5539|5537.2|5541.3|5539.5|5533.9|5532.1|0
1603133700000|2020-10-19 18:55:00|5538|5536.2|5529.3|5527.5|5547.5|5545.7|5529.3|5527.5|0
1603134000000|2020-10-19 19:00:00|5529|5527.2|5517.6|5515.8|5529|5527.2|5509.7|5507.9|0
1603134300000|2020-10-19 19:05:00|5517.7|5515.9|5518.5|5516.7|5518.5|5516.7|5506.7|5504.9|0
1603134600000|2020-10-19 19:10:00|5518.3|5516.5|5525.8|5524|5528.6|5526.8|5510.8|5509|0
1603134900000|2020-10-19 19:15:00|5524.5|5522.7|5512|5510.2|5524.8|5523|5511.1|5509.3|0
1603135200000|2020-10-19 19:20:00|5510.8|5509|5496.6|5494.8|5517.8|5516|5496.6|5494.8|0
1603135500000|2020-10-19 19:25:00|5497|5495.2|5506.1|5504.3|5509|5507.2|5496.9|5495.1|0
1603135800000|2020-10-19 19:30:00|5504.9|5503.1|5514.9|5513.1|5519.5|5517.7|5504.9|5503.1|0
1603136100000|2020-10-19 19:35:00|5514.6|5512.8|5522.9|5521.1|5523.2|5521.4|5513.9|5512.1|0
1603136400000|2020-10-19 19:40:00|5520.9|5519.1|5511.6|5509.8|5524.1|5522.3|5510.6|5508.8|0
1603136700000|2020-10-19 19:45:00|5514.7|5512.9|5514.1|5512.3|5517.3|5515.5|5510.6|5508.8|0
1603137000000|2020-10-19 19:50:00|5512.2|5510.4|5506|5504.2|5514.4|5512.6|5505.2|5503.4|0
1603137300000|2020-10-19 19:55:00|5506.3|5504.5|5519.6|5517.8|5519.8|5518|5504.7|5502.9|0
1603137600000|2020-10-19 20:00:00|5520.2|5517.2|5520.5|5517.5|5522.7|5519.7|5518.4|5515.4|0
1603137900000|2020-10-19 20:05:00|5520.6|5517.6|5521.5|5518.5|5521.7|5518.7|5520.3|5517.3|0
1603138200000|2020-10-19 20:10:00|5521.4|5518.4|5523.8|5520.8|5523.9|5520.9|5521.2|5518.2|0
1603138500000|2020-10-19 20:15:00|5524.1|5521.1|5525.3|5522.3|5525.4|5522.4|5523.1|5520.1|0
1603138800000|2020-10-19 20:20:00|5525|5522|5527.4|5524.4|5527.5|5524.5|5524.5|5521.5|0
1603139100000|2020-10-19 20:25:00|5527.5|5524.5|5530.7|5527.7|5531.2|5528.2|5527.5|5524.5|0
1603139400000|2020-10-19 20:30:00|5530.8|5527.8|5539.8|5536.8|5540.3|5537.3|5530.6|5527.6|0
1603139700000|2020-10-19 20:35:00|5539.7|5536.7|5539.1|5536.1|5540.2|5537.2|5537.7|5534.7|0
1603140000000|2020-10-19 20:40:00|5538.8|5535.8|5537.7|5534.7|5538.8|5535.8|5537.1|5534.1|0
1603140300000|2020-10-19 20:45:00|5537.6|5534.6|5538.9|5535.9|5538.9|5535.9|5536.9|5533.9|0
1603140600000|2020-10-19 20:50:00|5539.3|5536.3|5543.6|5540.6|5544.4|5541.4|5539.2|5536.2|0
1603140900000|2020-10-19 20:55:00|5543.7|5540.7|5543.2|5540.2|5545.1|5542.1|5542.8|5539.8|0
1603141200000|2020-10-19 21:00:00|5543.3|5540.3|5542.6|5539.6|5544|5541|5542.4|5539.4|0
1603141500000|2020-10-19 21:05:00|5543.1|5540.1|5540.5|5537.5|5543.1|5540.1|5540.4|5537.4|0
1603141800000|2020-10-19 21:10:00|5540.4|5537.4|5539.4|5536.4|5540.6|5537.6|5538.8|5535.8|0
1603142100000|2020-10-19 21:15:00|5539.5|5536.5|5539.7|5536.7|5540.4|5537.4|5539.4|5536.4|0
1603142400000|2020-10-19 21:20:00|5539.8|5536.8|5539.9|5536.9|5540|5537|5539.3|5536.3|0
1603142700000|2020-10-19 21:25:00|5540|5537|5543.1|5540.1|5543.8|5540.8|5539.9|5536.9|0
1603143000000|2020-10-19 21:30:00|5543.2|5540.2|5543|5540|5543.5|5540.5|5542.4|5539.4|0
1603143300000|2020-10-19 21:35:00|5543.1|5540.1|5543.2|5540.2|5543.6|5540.6|5542.7|5539.7|0
1603143600000|2020-10-19 21:40:00|5543.3|5540.3|5546.2|5543.2|5546.2|5543.2|5543.3|5540.3|0
1603143900000|2020-10-19 21:45:00|5546.3|5543.3|5546.3|5543.3|5547.5|5544.5|5545.7|5542.7|0
1603144200000|2020-10-19 21:50:00|5545.9|5542.9|5546.1|5543.1|5546.3|5543.3|5545.3|5542.3|0
1603144500000|2020-10-19 21:55:00|5546.2|5543.2|5547.2|5544.2|5547.2|5544.2|5546|5543|0
1603144800000|2020-10-19 22:00:00|5547.3|5544.3|5548.2|5545.2|5549.5|5546.5|5547.3|5544.3|0
1603145100000|2020-10-19 22:05:00|5548.3|5545.3|5547.5|5544.5|5548.8|5545.8|5547.4|5544.4|0
1603145400000|2020-10-19 22:10:00|5547.6|5544.6|5554.7|5551.7|5554.8|5551.8|5547.6|5544.6|0
1603145700000|2020-10-19 22:15:00|5554.6|5551.6|5553.6|5550.6|5555.4|5552.4|5552.3|5549.3|0
1603146000000|2020-10-19 22:20:00|5553.7|5550.7|5553.2|5550.2|5554.3|5551.3|5552.3|5549.3|0
1603146300000|2020-10-19 22:25:00|5553.3|5550.3|5553.5|5550.5|5553.8|5550.8|5552.8|5549.8|0
1603146600000|2020-10-19 22:30:00|5553.3|5550.3|5554.5|5551.5|5555.2|5552.2|5552.9|5549.9|0
1603146900000|2020-10-19 22:35:00|5554.6|5551.6|5552.8|5549.8|5554.9|5551.9|5551.8|5548.8|0
1603147200000|2020-10-19 22:40:00|5553|5550|5553.2|5550.2|5553.8|5550.8|5552.6|5549.6|0
1603147500000|2020-10-19 22:45:00|5553.1|5550.1|5553.7|5550.7|5554.4|5551.4|5553.1|5550.1|0
1603147800000|2020-10-19 22:50:00|5553.8|5550.8|5553.8|5550.8|5554.1|5551.1|5553.4|5550.4|0
1603148100000|2020-10-19 22:55:00|5553.9|5550.9|5553.9|5550.9|5554.1|5551.1|5553.6|5550.6|0
1603148400000|2020-10-19 23:00:00|5554|5551|5553.3|5550.3|5554.5|5551.5|5553.3|5550.3|0
1603148700000|2020-10-19 23:05:00|5553.2|5550.2|5552.5|5549.5|5553.6|5550.6|5552.5|5549.5|0
1603149000000|2020-10-19 23:10:00|5552.6|5549.6|5552.9|5549.9|5553|5550|5552.5|5549.5|0
1603149300000|2020-10-19 23:15:00|5552.6|5549.6|5553.3|5550.3|5554.1|5551.1|5552.4|5549.4|0
1603149600000|2020-10-19 23:20:00|5553.4|5550.4|5552|5549|5553.5|5550.5|5551.8|5548.8|0
1603149900000|2020-10-19 23:25:00|5552.2|5549.2|5553.1|5550.1|5553.4|5550.4|5551.8|5548.8|0
1603150200000|2020-10-19 23:30:00|5553.2|5550.2|5553|5550|5553.6|5550.6|5552.9|5549.9|0
1603150500000|2020-10-19 23:35:00|5553.1|5550.1|5552.2|5549.2|5553.1|5550.1|5551.4|5548.4|0
1603150800000|2020-10-19 23:40:00|5552.3|5549.3|5553.7|5550.7|5554.1|5551.1|5551.4|5548.4|0
1603151100000|2020-10-19 23:45:00|5553.4|5550.4|5553.9|5550.9|5554.4|5551.4|5553.2|5550.2|0
1603151400000|2020-10-19 23:50:00|5554.1|5551.1|5553.9|5550.9|5555.4|5552.4|5553.8|5550.8|0
1603151700000|2020-10-19 23:55:00|5553.8|5550.8|5556.6|5551.6|5556.6|5552.8|5553.8|5550.8|0
1603152000000|2020-10-20 00:00:00|5556.5|5551.5|5562.4|5557.4|5564.7|5559.7|5556.4|5551.4|0
1603152300000|2020-10-20 00:05:00|5562.3|5557.3|5564.8|5559.8|5566.8|5561.8|5560.9|5555.9|0
1603152600000|2020-10-20 00:10:00|5565|5560|5565.2|5560.2|5566.4|5561.4|5563.7|5558.7|0
1603152900000|2020-10-20 00:15:00|5565.1|5560.1|5568.1|5563.1|5569.1|5564.1|5565.1|5560.1|0
1603153200000|2020-10-20 00:20:00|5567.9|5562.9|5566.6|5561.6|5571.4|5566.4|5566.1|5561.1|0
1603153500000|2020-10-20 00:25:00|5566.2|5561.2|5563.3|5558.3|5567.3|5562.3|5563.3|5558.3|0
1603153800000|2020-10-20 00:30:00|5562.2|5557.2|5564.4|5559.4|5565.5|5560.5|5562.2|5557.2|0
1603154100000|2020-10-20 00:35:00|5564.5|5559.5|5564.3|5559.3|5565.1|5560.1|5563.3|5558.3|0
1603154400000|2020-10-20 00:40:00|5564.4|5559.4|5564.5|5559.5|5565.1|5560.1|5562.8|5557.8|0
1603154700000|2020-10-20 00:45:00|5564|5559|5562.5|5557.5|5565.1|5560.1|5561.4|5556.4|0
1603155000000|2020-10-20 00:50:00|5562.8|5557.8|5562.4|5557.4|5564.5|5559.5|5561.4|5556.4|0
1603155300000|2020-10-20 00:55:00|5562.5|5557.5|5560.6|5555.6|5562.5|5557.5|5560.3|5555.3|0
1603155600000|2020-10-20 01:00:00|5560.7|5555.7|5553.7|5548.7|5561.5|5556.5|5551.3|5546.3|0
1603155900000|2020-10-20 01:05:00|5553|5548|5557.6|5552.6|5558.8|5553.8|5552.6|5547.6|0
1603156200000|2020-10-20 01:10:00|5557.4|5552.4|5558.7|5553.7|5559.7|5554.7|5555.4|5550.4|0
1603156500000|2020-10-20 01:15:00|5558.4|5553.4|5558.2|5553.2|5560.6|5555.6|5557.1|5552.1|0
1603156800000|2020-10-20 01:20:00|5558.4|5553.4|5558|5553|5560.4|5555.4|5556.4|5551.4|0
1603157100000|2020-10-20 01:25:00|5558.1|5553.1|5546.8|5541.8|5558.8|5553.8|5542.5|5537.5|0
1603157400000|2020-10-20 01:30:00|5546.9|5541.9|5542.6|5537.6|5548.6|5543.6|5536.3|5531.3|0
1603157700000|2020-10-20 01:35:00|5542.7|5537.7|5535.6|5530.6|5543.7|5538.7|5534.7|5529.7|0
1603158000000|2020-10-20 01:40:00|5536|5531|5541.6|5536.6|5541.6|5536.6|5535.7|5530.7|0
1603158300000|2020-10-20 01:45:00|5541.7|5536.7|5542.4|5537.4|5545.3|5540.3|5539.7|5534.7|0
1603158600000|2020-10-20 01:50:00|5542.6|5537.6|5543.6|5538.6|5543.9|5538.9|5540.8|5535.8|0
1603158900000|2020-10-20 01:55:00|5543.7|5538.7|5543.1|5538.1|5543.7|5538.7|5539|5534|0
1603159200000|2020-10-20 02:00:00|5542.7|5537.7|5542.8|5537.8|5543.9|5538.9|5540|5535|0
1603159500000|2020-10-20 02:05:00|5542.6|5537.6|5551.1|5546.1|5551.6|5546.6|5541.1|5536.1|0
1603159800000|2020-10-20 02:10:00|5551.2|5546.2|5549.5|5544.5|5552.5|5547.5|5549.4|5544.4|0
1603160100000|2020-10-20 02:15:00|5549.6|5544.6|5550.7|5545.7|5552|5547|5549.1|5544.1|0
1603160400000|2020-10-20 02:20:00|5550.6|5545.6|5549.4|5544.4|5551.7|5546.7|5547.5|5542.5|0
1603160700000|2020-10-20 02:25:00|5549.6|5544.6|5547|5542|5549.6|5544.6|5545|5540|0
1603161000000|2020-10-20 02:30:00|5546.7|5541.7|5543.6|5538.6|5547.2|5542.2|5540.2|5535.2|0
1603161300000|2020-10-20 02:35:00|5543.5|5538.5|5545.1|5540.1|5546|5541|5543.4|5538.4|0
1603161600000|2020-10-20 02:40:00|5545|5540|5544.5|5539.5|5545.8|5540.8|5543.3|5538.3|0
1603161900000|2020-10-20 02:45:00|5544.7|5539.7|5542.2|5537.2|5545.2|5540.2|5540.7|5535.7|0
1603162200000|2020-10-20 02:50:00|5542.4|5537.4|5538.8|5533.8|5543.3|5538.3|5537.7|5532.7|0
1603162500000|2020-10-20 02:55:00|5539|5534|5543.5|5538.5|5544.6|5539.6|5539|5534|0
1603162800000|2020-10-20 03:00:00|5543.7|5538.7|5549.2|5544.2|5550.8|5545.8|5541.7|5536.7|0
1603163100000|2020-10-20 03:05:00|5549.4|5544.4|5548.7|5543.7|5550.2|5545.2|5547.3|5542.3|0
1603163400000|2020-10-20 03:10:00|5548.9|5543.9|5549.4|5544.4|5551.9|5546.9|5547.7|5542.7|0
1603163700000|2020-10-20 03:15:00|5549.6|5544.6|5548.6|5543.6|5549.6|5544.6|5548.2|5543.2|0
1603164000000|2020-10-20 03:20:00|5548.8|5543.8|5545.9|5540.9|5550.9|5545.9|5543.1|5538.1|0
1603164300000|2020-10-20 03:25:00|5545.8|5540.8|5545.1|5540.1|5546.3|5541.3|5541.9|5536.9|0
1603164600000|2020-10-20 03:30:00|5545.2|5540.2|5556.2|5551.2|5558|5553|5544.9|5539.9|0
1603164900000|2020-10-20 03:35:00|5556.4|5551.4|5561.1|5556.1|5564.3|5559.3|5556.4|5551.4|0
1603165200000|2020-10-20 03:40:00|5561.2|5556.2|5560|5555|5562.2|5557.2|5559.5|5554.5|0
1603165500000|2020-10-20 03:45:00|5559.9|5554.9|5562.3|5557.3|5562.5|5557.5|5559.4|5554.4|0
1603165800000|2020-10-20 03:50:00|5562.2|5557.2|5557.4|5552.4|5562.5|5557.5|5556.6|5551.6|0
1603166100000|2020-10-20 03:55:00|5557.3|5552.3|5556.8|5551.8|5558.6|5553.6|5556.1|5551.1|0
1603166400000|2020-10-20 04:00:00|5556.7|5551.7|5553.9|5548.9|5557|5552|5552.7|5547.7|0
1603166700000|2020-10-20 04:05:00|5553.7|5548.7|5550.5|5545.5|5553.7|5548.7|5548.1|5543.1|0
1603167000000|2020-10-20 04:10:00|5550.4|5545.4|5549.1|5544.1|5550.8|5545.8|5546.2|5541.2|0
1603167300000|2020-10-20 04:15:00|5549.4|5544.4|5550|5545|5550.2|5545.2|5548.1|5543.1|0
1603167600000|2020-10-20 04:20:00|5549.8|5544.8|5553.2|5548.2|5556.3|5551.3|5549.7|5544.7|0
1603167900000|2020-10-20 04:25:00|5553.1|5548.1|5556|5551|5556.6|5551.6|5553|5548|0
1603168200000|2020-10-20 04:30:00|5556.1|5551.1|5549.1|5544.1|5556.2|5551.2|5547.7|5542.7|0
1603168500000|2020-10-20 04:35:00|5549|5544|5549.6|5544.6|5550.9|5545.9|5546.8|5541.8|0
1603168800000|2020-10-20 04:40:00|5549.2|5544.2|5551.8|5546.8|5552|5547|5548.9|5543.9|0
1603169100000|2020-10-20 04:45:00|5552|5547|5552.7|5547.7|5553.5|5548.5|5551.8|5546.8|0
1603169400000|2020-10-20 04:50:00|5552.6|5547.6|5552.3|5547.3|5553.3|5548.3|5551.6|5546.6|0
1603169700000|2020-10-20 04:55:00|5552.2|5547.2|5550.3|5545.3|5552.5|5547.5|5547.9|5542.9|0
1603170000000|2020-10-20 05:00:00|5550.1|5545.1|5552.3|5547.3|5552.3|5547.3|5548.2|5543.2|0
1603170300000|2020-10-20 05:05:00|5552.2|5547.2|5555|5550|5556.4|5551.4|5552.2|5547.2|0
1603170600000|2020-10-20 05:10:00|5554.9|5549.9|5555.6|5550.6|5556.4|5551.4|5554.3|5549.3|0
1603170900000|2020-10-20 05:15:00|5555.3|5550.3|5549.5|5544.5|5556|5551|5549.4|5544.4|0
1603171200000|2020-10-20 05:20:00|5549.6|5544.6|5542.8|5537.8|5549.7|5544.7|5542.7|5537.7|0
1603171500000|2020-10-20 05:25:00|5542.4|5537.4|5545.2|5540.2|5546.3|5541.3|5541.2|5536.2|0
1603171800000|2020-10-20 05:30:00|5545.1|5540.1|5545.3|5540.3|5546.4|5541.4|5542.2|5537.2|0
1603172100000|2020-10-20 05:35:00|5545.4|5540.4|5545.4|5540.4|5546.1|5541.1|5543.3|5538.3|0
1603172400000|2020-10-20 05:40:00|5545.3|5540.3|5552|5547|5558|5553|5545.2|5540.2|0
1603172700000|2020-10-20 05:45:00|5552.1|5547.1|5550.5|5545.5|5552.3|5547.3|5548.1|5543.1|0
1603173000000|2020-10-20 05:50:00|5550.9|5545.9|5556.8|5551.8|5558.7|5553.7|5550.5|5545.5|0
1603173300000|2020-10-20 05:55:00|5557|5552|5559.4|5554.4|5563.1|5558.1|5554.8|5549.8|0
1603173600000|2020-10-20 06:00:00|5559.5|5554.5|5550|5545|5559.5|5554.5|5549.9|5544.9|0
1603173900000|2020-10-20 06:05:00|5550.1|5545.1|5552.6|5547.6|5552.9|5547.9|5547.7|5542.7|0
1603174200000|2020-10-20 06:10:00|5552.9|5547.9|5552.6|5547.6|5554.7|5549.7|5551|5546|0
1603174500000|2020-10-20 06:15:00|5552.7|5547.7|5551.5|5546.5|5556.2|5551.2|5550.9|5545.9|0
1603174800000|2020-10-20 06:20:00|5551.6|5546.6|5554.2|5549.2|5554.8|5549.8|5549.7|5544.7|0
1603175100000|2020-10-20 06:25:00|5554.3|5549.3|5555.7|5550.7|5558.2|5553.2|5554.2|5549.2|0
1603175400000|2020-10-20 06:30:00|5555.8|5550.8|5557.5|5552.5|5560.6|5555.6|5555.6|5550.6|0
1603175700000|2020-10-20 06:35:00|5557.4|5552.4|5555.6|5550.6|5557.5|5552.5|5554.1|5549.1|0
1603176000000|2020-10-20 06:40:00|5555.8|5550.8|5554.1|5549.1|5556.4|5551.4|5550.5|5545.5|0
1603176300000|2020-10-20 06:45:00|5554.2|5549.2|5551.2|5546.2|5555.2|5550.2|5549.4|5544.4|0
1603176600000|2020-10-20 06:50:00|5551.3|5546.3|5554.5|5549.5|5554.9|5549.9|5550.8|5545.8|0
1603176900000|2020-10-20 06:55:00|5554.6|5549.6|5556.7|5551.7|5558.4|5553.4|5554.1|5549.1|0
1603177200000|2020-10-20 07:00:00|5556.6|5551.6|5555.6|5550.6|5562.3|5557.3|5555.4|5550.4|0
1603177500000|2020-10-20 07:05:00|5555.5|5550.5|5563.3|5558.3|5567|5562|5554.2|5549.2|0
1603177800000|2020-10-20 07:10:00|5563.2|5558.2|5560.5|5555.5|5563.3|5558.3|5559.5|5554.5|0
1603178100000|2020-10-20 07:15:00|5560.6|5555.6|5565.2|5560.2|5566.1|5561.1|5555.2|5550.2|0
1603178400000|2020-10-20 07:20:00|5565.1|5560.1|5562.1|5557.1|5565.6|5560.6|5559.7|5554.7|0
1603178700000|2020-10-20 07:25:00|5562.3|5557.3|5561.7|5556.7|5564.6|5559.6|5559.1|5554.1|0
1603179000000|2020-10-20 07:30:00|5562.6|5557.6|5564|5559|5564.9|5559.9|5560.5|5555.5|0
1603179300000|2020-10-20 07:35:00|5564.1|5559.1|5566.3|5561.3|5567.5|5562.5|5562.5|5557.5|0
1603179600000|2020-10-20 07:40:00|5566.2|5561.2|5570|5565|5571.2|5566.2|5565.7|5560.7|0
1603179900000|2020-10-20 07:45:00|5570.1|5565.1|5569|5564|5570.5|5565.5|5568|5563|0
1603180200000|2020-10-20 07:50:00|5569.1|5564.1|5568.7|5563.7|5573.9|5568.9|5568.7|5563.7|0
1603180500000|2020-10-20 07:55:00|5568.6|5563.6|5568.7|5563.7|5570.8|5565.8|5567.6|5562.6|0
1603180800000|2020-10-20 08:00:00|5568.8|5563.8|5578.9|5575.9|5580.3|5577.3|5568.7|5563.7|0
1603181100000|2020-10-20 08:05:00|5578.8|5575.8|5570.5|5567.5|5579.8|5576.8|5569.7|5566.7|0
1603181400000|2020-10-20 08:10:00|5569.9|5566.9|5571.4|5568.4|5571.7|5568.7|5568.1|5565.1|0
1603181700000|2020-10-20 08:15:00|5571.3|5568.3|5571.1|5568.1|5571.4|5568.4|5569.6|5566.6|0
1603182000000|2020-10-20 08:20:00|5571.5|5568.5|5573.7|5570.7|5575.1|5572.1|5571.5|5568.5|0
1603182300000|2020-10-20 08:25:00|5573.4|5570.4|5571.3|5568.3|5573.8|5570.8|5570.8|5567.8|0
1603182600000|2020-10-20 08:30:00|5571.1|5568.1|5569.4|5566.4|5573.1|5570.1|5568.1|5565.1|0
1603182900000|2020-10-20 08:35:00|5569.5|5566.5|5569.1|5566.1|5569.9|5566.9|5566.6|5563.6|0
1603183200000|2020-10-20 08:40:00|5569.2|5566.2|5570.5|5567.5|5570.5|5567.5|5566.2|5563.2|0
1603183500000|2020-10-20 08:45:00|5570.1|5567.1|5571.8|5568.8|5572|5569|5569.8|5566.8|0
1603183800000|2020-10-20 08:50:00|5570.7|5567.7|5568.6|5565.6|5571.8|5568.8|5567.6|5564.6|0
1603184100000|2020-10-20 08:55:00|5568.5|5565.5|5568.5|5565.5|5569|5566|5567|5564|0
1603184400000|2020-10-20 09:00:00|5568.3|5565.3|5570.5|5567.5|5570.9|5567.9|5568.3|5565.3|0
1603184700000|2020-10-20 09:05:00|5570.6|5567.6|5570.7|5567.7|5571.4|5568.4|5570.3|5567.3|0
1603185000000|2020-10-20 09:10:00|5570.5|5567.5|5568.3|5565.3|5570.9|5567.9|5567.8|5564.8|0
1603185300000|2020-10-20 09:15:00|5569.2|5566.2|5570.8|5567.8|5571.4|5568.4|5569.2|5566.2|0
1603185600000|2020-10-20 09:20:00|5570.7|5567.7|5568.6|5565.6|5571.1|5568.1|5568.4|5565.4|0
1603185900000|2020-10-20 09:25:00|5568.5|5565.5|5571|5568|5571.3|5568.3|5568.2|5565.2|0
1603186200000|2020-10-20 09:30:00|5570.9|5567.9|5570|5567|5571.6|5568.6|5569.9|5566.9|0
1603186500000|2020-10-20 09:35:00|5569.9|5566.9|5563.3|5560.3|5570.2|5567.2|5563.3|5560.3|0
1603186800000|2020-10-20 09:40:00|5563.5|5560.5|5565.8|5562.8|5566.3|5563.3|5562.7|5559.7|0
1603187100000|2020-10-20 09:45:00|5565.7|5562.7|5565.7|5562.7|5566.1|5563.1|5563.5|5560.5|0
1603187400000|2020-10-20 09:50:00|5565.6|5562.6|5566.9|5563.9|5566.9|5563.9|5565.3|5562.3|0
1603187700000|2020-10-20 09:55:00|5566.8|5563.8|5567|5564|5567.3|5564.3|5566.7|5563.7|0
1603188000000|2020-10-20 10:00:00|5567.1|5564.1|5567.9|5564.9|5568.9|5565.9|5567.1|5564.1|0
1603188300000|2020-10-20 10:05:00|5568|5565|5568.1|5565.1|5568.9|5565.9|5567.1|5564.1|0
1603188600000|2020-10-20 10:10:00|5567.9|5564.9|5566.3|5563.3|5568.1|5565.1|5565.2|5562.2|0
1603188900000|2020-10-20 10:15:00|5566.1|5563.1|5566|5563|5566.5|5563.5|5565.6|5562.6|0
1603189200000|2020-10-20 10:20:00|5566.1|5563.1|5566.6|5563.6|5567.1|5564.1|5566.1|5563.1|0
1603189500000|2020-10-20 10:25:00|5566.8|5563.8|5572.6|5569.6|5572.6|5569.6|5566.8|5563.8|0
1603189800000|2020-10-20 10:30:00|5573.6|5570.6|5575.6|5572.6|5577|5574|5573.6|5570.6|0
1603190100000|2020-10-20 10:35:00|5575.5|5572.5|5578.7|5575.7|5579|5576|5575.2|5572.2|0
1603190400000|2020-10-20 10:40:00|5578.4|5575.4|5578.7|5575.7|5580.8|5577.8|5578.4|5575.4|0
1603190700000|2020-10-20 10:45:00|5578.8|5575.8|5578|5575|5579.4|5576.4|5577.5|5574.5|0
1603191000000|2020-10-20 10:50:00|5578.1|5575.1|5577.6|5574.6|5579.9|5576.9|5577.5|5574.5|0
1603191300000|2020-10-20 10:55:00|5577.5|5574.5|5576.1|5573.1|5578.4|5575.4|5576|5573|0
1603191600000|2020-10-20 11:00:00|5576.2|5573.2|5577|5574|5578.5|5575.5|5573.3|5570.3|0
1603191900000|2020-10-20 11:05:00|5577.2|5574.2|5574.7|5571.7|5577.6|5574.6|5574.4|5571.4|0
1603192200000|2020-10-20 11:10:00|5574.2|5571.2|5572.2|5569.2|5575.1|5572.1|5571|5568|0
1603192500000|2020-10-20 11:15:00|5571.8|5568.8|5570.3|5567.3|5571.8|5568.8|5569.2|5566.2|0
1603192800000|2020-10-20 11:20:00|5570.4|5567.4|5567.3|5564.3|5570.4|5567.4|5565.9|5562.9|0
1603193100000|2020-10-20 11:25:00|5567.2|5564.2|5567.6|5564.6|5568.1|5565.1|5565.5|5562.5|0
1603193400000|2020-10-20 11:30:00|5567.4|5564.4|5566.6|5563.6|5568.8|5565.8|5566.5|5563.5|0
1603193700000|2020-10-20 11:35:00|5566.5|5563.5|5562.6|5559.6|5567.3|5564.3|5562.4|5559.4|0
1603194000000|2020-10-20 11:40:00|5562.7|5559.7|5564.1|5561.1|5564.3|5561.3|5562.1|5559.1|0
1603194300000|2020-10-20 11:45:00|5564|5561|5559.6|5556.6|5564|5561|5559.6|5556.6|0
1603194600000|2020-10-20 11:50:00|5559.8|5556.8|5561.8|5558.8|5562.5|5559.5|5559.6|5556.6|0
1603194900000|2020-10-20 11:55:00|5561.9|5558.9|5561.6|5558.6|5562.6|5559.6|5561.2|5558.2|0
1603195200000|2020-10-20 12:00:00|5561.4|5558.4|5543.2|5540.2|5561.5|5558.5|5542.8|5539.8|0
1603195500000|2020-10-20 12:05:00|5542.9|5539.9|5544.6|5541.6|5549.4|5546.4|5542.8|5539.8|0
1603195800000|2020-10-20 12:10:00|5544.5|5541.5|5541|5538|5545.2|5542.2|5540.7|5537.7|0
1603196100000|2020-10-20 12:15:00|5540.9|5537.9|5538.6|5535.6|5541.1|5538.1|5537.4|5534.4|0
1603196400000|2020-10-20 12:20:00|5538.8|5535.8|5529.4|5526.4|5539|5536|5529.2|5526.2|0
1603196700000|2020-10-20 12:25:00|5529.5|5526.5|5536.4|5533.4|5537.6|5534.6|5529.5|5526.5|0
1603197000000|2020-10-20 12:30:00|5536.3|5533.3|5537.8|5534.8|5539.8|5536.8|5535.1|5532.1|0
1603197300000|2020-10-20 12:35:00|5537.2|5534.2|5542.8|5539.8|5543.9|5540.9|5537.2|5534.2|0
1603197600000|2020-10-20 12:40:00|5542.7|5539.7|5543.3|5540.3|5544.1|5541.1|5540.4|5537.4|0
1603197900000|2020-10-20 12:45:00|5543|5540|5542.9|5539.9|5543.8|5540.8|5541.6|5538.6|0
1603198200000|2020-10-20 12:50:00|5543|5540|5546.7|5543.7|5546.7|5543.7|5543|5540|0
1603198500000|2020-10-20 12:55:00|5546.2|5543.2|5540.2|5537.2|5546.6|5543.6|5540.1|5537.1|0
1603198800000|2020-10-20 13:00:00|5540.6|5537.6|5537.1|5534.1|5540.6|5537.6|5536.4|5533.4|0
1603199100000|2020-10-20 13:05:00|5537|5534|5542.9|5539.9|5542.9|5539.9|5536.8|5533.8|0
1603199400000|2020-10-20 13:10:00|5542.7|5539.7|5542.5|5539.5|5544|5541|5541.8|5538.8|0
1603199700000|2020-10-20 13:15:00|5542.6|5539.6|5541.9|5538.9|5543|5540|5541.5|5538.5|0
1603200000000|2020-10-20 13:20:00|5542|5539|5542|5539|5542.9|5539.9|5541.3|5538.3|0
1603200300000|2020-10-20 13:25:00|5542.3|5539.3|5530.6|5527.6|5542.5|5539.5|5530.6|5527.6|0
1603200600000|2020-10-20 13:30:00|5531.6|5528.6|5529.6|5527.8|5547.4|5545.6|5524.7|5522.9|0
1603200900000|2020-10-20 13:35:00|5531.1|5529.3|5527.6|5525.8|5540.8|5539|5514.8|5513|0
1603201200000|2020-10-20 13:40:00|5527.5|5525.7|5545|5543.2|5545.4|5543.6|5520.4|5518.6|0
1603201500000|2020-10-20 13:45:00|5545.7|5543.9|5541.1|5539.3|5555.4|5553.6|5538.7|5536.9|0
1603201800000|2020-10-20 13:50:00|5540.5|5538.7|5526.5|5524.7|5543|5541.2|5521.2|5519.4|0
1603202100000|2020-10-20 13:55:00|5525.9|5524.1|5559.7|5557.9|5559.7|5557.9|5524.9|5523.1|0
1603202400000|2020-10-20 14:00:00|5559.3|5557.5|5561.7|5559.9|5562.8|5561|5551.1|5549.3|0
1603202700000|2020-10-20 14:05:00|5561.9|5560.1|5568.7|5566.9|5576|5574.2|5560.4|5558.6|0
1603203000000|2020-10-20 14:10:00|5569|5567.2|5567.3|5565.5|5578.6|5576.8|5567.1|5565.3|0
1603203300000|2020-10-20 14:15:00|5567.4|5565.6|5561.5|5559.7|5572.8|5571|5560.7|5558.9|0
1603203600000|2020-10-20 14:20:00|5562|5560.2|5553.8|5552|5565.7|5563.9|5553.8|5552|0
1603203900000|2020-10-20 14:25:00|5555.2|5553.4|5542.7|5540.9|5555.4|5553.6|5536.4|5534.6|0
1603204200000|2020-10-20 14:30:00|5543.6|5541.8|5550|5548.2|5556.8|5555|5541.4|5539.6|0
1603204500000|2020-10-20 14:35:00|5550.2|5548.4|5547.4|5545.6|5555.7|5553.9|5543.2|5541.4|0
1603204800000|2020-10-20 14:40:00|5547|5545.2|5537.5|5535.7|5549.6|5547.8|5531.7|5529.9|0
1603205100000|2020-10-20 14:45:00|5537.6|5535.8|5528.1|5526.3|5543.7|5541.9|5524.2|5522.4|0
1603205400000|2020-10-20 14:50:00|5528|5526.2|5529.6|5527.8|5537.2|5535.4|5525.9|5524.1|0
1603205700000|2020-10-20 14:55:00|5529.7|5527.9|5530.9|5529.1|5534.3|5532.5|5526|5524.2|0
1603206000000|2020-10-20 15:00:00|5530.5|5528.7|5516.1|5514.3|5530.5|5528.7|5507.5|5505.7|0
1603206300000|2020-10-20 15:05:00|5516.2|5514.4|5526.8|5525|5527.1|5525.3|5512.5|5510.7|0
1603206600000|2020-10-20 15:10:00|5526.3|5524.5|5533.7|5531.9|5536.6|5534.8|5523|5521.2|0
1603206900000|2020-10-20 15:15:00|5533.5|5531.7|5536.1|5534.3|5540.2|5538.4|5530.7|5528.9|0
1603207200000|2020-10-20 15:20:00|5535.9|5534.1|5538.6|5536.8|5543.6|5541.8|5526.4|5524.6|0
1603207500000|2020-10-20 15:25:00|5538.5|5536.7|5532|5530.2|5541.6|5539.8|5531.7|5529.9|0
1603207800000|2020-10-20 15:30:00|5532.3|5530.5|5527.9|5526.1|5539|5537.2|5527.7|5525.9|0
1603208100000|2020-10-20 15:35:00|5527.7|5525.9|5531.1|5529.3|5533|5531.2|5525.2|5523.4|0
1603208400000|2020-10-20 15:40:00|5530.4|5528.6|5531.1|5529.3|5532.9|5531.1|5521.5|5519.7|0
1603208700000|2020-10-20 15:45:00|5531|5529.2|5539|5537.2|5540.2|5538.4|5531|5529.2|0
1603209000000|2020-10-20 15:50:00|5538.9|5537.1|5541.3|5539.5|5544.7|5542.9|5536.9|5535.1|0
1603209300000|2020-10-20 15:55:00|5541.1|5539.3|5550.9|5549.1|5551|5549.2|5539.4|5537.6|0
1603209600000|2020-10-20 16:00:00|5551|5549.2|5554.1|5552.3|5555.6|5553.8|5546.6|5544.8|0
1603209900000|2020-10-20 16:05:00|5554|5552.2|5549|5547.2|5556|5554.2|5547.5|5545.7|0
1603210200000|2020-10-20 16:10:00|5550.5|5548.7|5552.4|5550.6|5556.3|5554.5|5549.1|5547.3|0
1603210500000|2020-10-20 16:15:00|5552.9|5551.1|5554|5552.2|5560.4|5558.6|5552.8|5551|0
1603210800000|2020-10-20 16:20:00|5554.2|5552.4|5555.3|5553.5|5559.6|5557.8|5554|5552.2|0
1603211100000|2020-10-20 16:25:00|5555.4|5553.6|5554.9|5553.1|5559.5|5557.7|5554.9|5553.1|0
1603211400000|2020-10-20 16:30:00|5555.1|5553.3|5571.1|5569.3|5572.2|5570.4|5551.3|5549.5|0
1603211700000|2020-10-20 16:35:00|5571.2|5569.4|5561.7|5559.9|5572.6|5570.8|5556.6|5554.8|0
1603212000000|2020-10-20 16:40:00|5560.9|5559.1|5567.9|5566.1|5569.8|5568|5560.9|5559.1|0
1603212300000|2020-10-20 16:45:00|5568|5566.2|5559.1|5557.3|5570.1|5568.3|5558.8|5557|0
1603212600000|2020-10-20 16:50:00|5559.6|5557.8|5555.2|5553.4|5560.5|5558.7|5553.5|5551.7|0
1603212900000|2020-10-20 16:55:00|5556.4|5554.6|5563.3|5561.5|5563.3|5561.5|5551.3|5549.5|0
1603213200000|2020-10-20 17:00:00|5563.5|5561.7|5568.9|5567.1|5572.2|5570.4|5561.8|5560|0
1603213500000|2020-10-20 17:05:00|5568.4|5566.6|5573.5|5571.7|5575.7|5573.9|5567.9|5566.1|0
1603213800000|2020-10-20 17:10:00|5573.4|5571.6|5585.9|5584.1|5587.9|5586.1|5571.4|5569.6|0
1603214100000|2020-10-20 17:15:00|5586.5|5584.7|5588.9|5587.1|5593.3|5591.5|5586.1|5584.3|0
1603214400000|2020-10-20 17:20:00|5588.8|5587|5591.5|5589.7|5591.5|5589.7|5584.3|5582.5|0
1603214700000|2020-10-20 17:25:00|5591.6|5589.8|5589.2|5587.4|5592.8|5591|5587.8|5586|0
1603215000000|2020-10-20 17:30:00|5589|5587.2|5590.8|5589|5594.1|5592.3|5588.4|5586.6|0
1603215300000|2020-10-20 17:35:00|5590.6|5588.8|5598.8|5597|5601.1|5599.3|5588.2|5586.4|0
1603215600000|2020-10-20 17:40:00|5598.9|5597.1|5595.2|5593.4|5599.6|5597.8|5593.9|5592.1|0
1603215900000|2020-10-20 17:45:00|5595.4|5593.6|5603.6|5601.8|5604.3|5602.5|5594.4|5592.6|0
1603216200000|2020-10-20 17:50:00|5602.9|5601.1|5592.8|5591|5602.9|5601.1|5592.8|5591|0
1603216500000|2020-10-20 17:55:00|5592.5|5590.7|5583.8|5582|5594.7|5592.9|5578.9|5577.1|0
1603216800000|2020-10-20 18:00:00|5583.5|5581.7|5583.6|5581.8|5589.6|5587.8|5582|5580.2|0
1603217100000|2020-10-20 18:05:00|5584.2|5582.4|5583.3|5581.5|5585.7|5583.9|5570.6|5568.8|0
1603217400000|2020-10-20 18:10:00|5583.4|5581.6|5591.3|5589.5|5593.1|5591.3|5581.7|5579.9|0
1603217700000|2020-10-20 18:15:00|5591.5|5589.7|5593.6|5591.8|5597.7|5595.9|5591.2|5589.4|0
1603218000000|2020-10-20 18:20:00|5593.8|5592|5586.6|5584.8|5594.3|5592.5|5580.8|5579|0
1603218300000|2020-10-20 18:25:00|5587.1|5585.3|5588.5|5586.7|5594.3|5592.5|5586.7|5584.9|0
1603218600000|2020-10-20 18:30:00|5588.6|5586.8|5593.3|5591.5|5595.1|5593.3|5588.6|5586.8|0
1603218900000|2020-10-20 18:35:00|5593.6|5591.8|5592.6|5590.8|5594.2|5592.4|5585.5|5583.7|0
1603219200000|2020-10-20 18:40:00|5592.8|5591|5595.1|5593.3|5601|5599.2|5590.9|5589.1|0
1603219500000|2020-10-20 18:45:00|5595|5593.2|5584.3|5582.5|5595|5593.2|5580.5|5578.7|0
1603219800000|2020-10-20 18:50:00|5583.9|5582.1|5576.7|5574.9|5584.1|5582.3|5576.5|5574.7|0
1603220100000|2020-10-20 18:55:00|5577|5575.2|5576.9|5575.1|5581.5|5579.7|5574.9|5573.1|0
1603220400000|2020-10-20 19:00:00|5576.8|5575|5588.8|5587|5588.8|5587|5575.7|5573.9|0
1603220700000|2020-10-20 19:05:00|5589|5587.2|5553.7|5551.9|5589.8|5588|5552.9|5551.1|0
1603221000000|2020-10-20 19:10:00|5554.4|5552.6|5549.2|5547.4|5554.7|5552.9|5541.4|5539.6|0
1603221300000|2020-10-20 19:15:00|5548.6|5546.8|5554.8|5553|5558.2|5556.4|5535.3|5533.5|0
1603221600000|2020-10-20 19:20:00|5554.4|5552.6|5560|5558.2|5562.9|5561.1|5548.9|5547.1|0
1603221900000|2020-10-20 19:25:00|5558.5|5556.7|5561.6|5559.8|5563.1|5561.3|5553.6|5551.8|0
1603222200000|2020-10-20 19:30:00|5561.1|5559.3|5558.6|5556.8|5561.1|5559.3|5553.9|5552.1|0
1603222500000|2020-10-20 19:35:00|5558.2|5556.4|5557.9|5556.1|5560.1|5558.3|5547.1|5545.3|0
1603222800000|2020-10-20 19:40:00|5557.8|5556|5572.4|5570.6|5575.8|5574|5557.8|5556|0
1603223100000|2020-10-20 19:45:00|5572.1|5570.3|5559.5|5557.7|5572.1|5570.3|5559.5|5557.7|0
1603223400000|2020-10-20 19:50:00|5557.7|5555.9|5562.4|5560.6|5568.8|5567|5553.4|5551.6|0
1603223700000|2020-10-20 19:55:00|5561.2|5559.4|5555.6|5553.8|5562.4|5560.6|5555.1|5553.3|0
1603224000000|2020-10-20 20:00:00|5555.8|5552.8|5511.7|5508.7|5557.1|5554.1|5501.9|5498.9|0
1603224300000|2020-10-20 20:05:00|5511.5|5508.5|5519.9|5516.9|5521.9|5518.9|5504.3|5501.3|0
1603224600000|2020-10-20 20:10:00|5520.1|5517.1|5558.2|5555.2|5558.7|5555.7|5520.1|5517.1|0
1603224900000|2020-10-20 20:15:00|5558.5|5555.5|5557.9|5554.9|5561.7|5558.7|5554.6|5551.6|0
1603225200000|2020-10-20 20:20:00|5557.8|5554.8|5564.8|5561.8|5565.7|5562.7|5556.7|5553.7|0
1603225500000|2020-10-20 20:25:00|5565.1|5562.1|5565.2|5562.2|5568.4|5565.4|5562.5|5559.5|0
1603225800000|2020-10-20 20:30:00|5565.3|5562.3|5568.6|5565.6|5570|5567|5564.3|5561.3|0
1603226100000|2020-10-20 20:35:00|5568.2|5565.2|5557.5|5554.5|5568.4|5565.4|5557.5|5554.5|0
1603226400000|2020-10-20 20:40:00|5557.3|5554.3|5561.5|5558.5|5562.2|5559.2|5556.9|5553.9|0
1603226700000|2020-10-20 20:45:00|5561.4|5558.4|5565.3|5562.3|5567.1|5564.1|5561.4|5558.4|0
1603227000000|2020-10-20 20:50:00|5565.2|5562.2|5567.8|5564.8|5567.8|5564.8|5564.8|5561.8|0
1603227300000|2020-10-20 20:55:00|5567.7|5564.7|5565.6|5562.6|5569.2|5566.2|5563.3|5560.3|0
1603227600000|2020-10-20 21:00:00|5565.5|5562.5|5568.8|5565.8|5570.6|5567.6|5564.5|5561.5|0
1603227900000|2020-10-20 21:05:00|5568.9|5565.9|5572.3|5569.3|5572.9|5569.9|5567.9|5564.9|0
1603228200000|2020-10-20 21:10:00|5572.4|5569.4|5575|5572|5577.7|5574.7|5570.3|5567.3|0
1603228500000|2020-10-20 21:15:00|5574.9|5571.9|5570.7|5567.7|5576.1|5573.1|5569.9|5566.9|0
1603228800000|2020-10-20 21:20:00|5570.6|5567.6|5567.9|5564.9|5570.6|5567.6|5566.7|5563.7|0
1603229100000|2020-10-20 21:25:00|5569.1|5566.1|5569|5566|5569.7|5566.7|5567.1|5564.1|0
1603229400000|2020-10-20 21:30:00|5569.6|5566.6|5574.4|5571.4|5575.4|5572.4|5569.5|5566.5|0
1603229700000|2020-10-20 21:35:00|5574.6|5571.6|5574.5|5571.5|5575.4|5572.4|5572.9|5569.9|0
1603230000000|2020-10-20 21:40:00|5574.6|5571.6|5575.5|5572.5|5576.1|5573.1|5572.7|5569.7|0
1603230300000|2020-10-20 21:45:00|5575.4|5572.4|5573.5|5570.5|5575.4|5572.4|5571.8|5568.8|0
1603230600000|2020-10-20 21:50:00|5573.2|5570.2|5573.9|5570.9|5574.3|5571.3|5571.6|5568.6|0
1603230900000|2020-10-20 21:55:00|5573.8|5570.8|5578.8|5575.8|5579|5576|5573.7|5570.7|0
1603231200000|2020-10-20 22:00:00|5579.1|5576.1|5586.3|5583.3|5587.3|5584.3|5579.1|5576.1|0
1603231500000|2020-10-20 22:05:00|5586.2|5583.2|5585.1|5582.1|5586.9|5583.9|5584.2|5581.2|0
1603231800000|2020-10-20 22:10:00|5585|5582|5583.8|5580.8|5585.2|5582.2|5582.7|5579.7|0
1603232100000|2020-10-20 22:15:00|5584.1|5581.1|5587.6|5584.6|5588.5|5585.5|5582.7|5579.7|0
1603232400000|2020-10-20 22:20:00|5587.8|5584.8|5586.9|5583.9|5589.9|5586.9|5586.8|5583.8|0
1603232700000|2020-10-20 22:25:00|5587|5584|5582.4|5579.4|5587.2|5584.2|5582.4|5579.4|0
1603233000000|2020-10-20 22:30:00|5582.3|5579.3|5582.8|5579.8|5583.5|5580.5|5582|5579|0
1603233300000|2020-10-20 22:35:00|5582.7|5579.7|5583.5|5580.5|5584|5581|5582.4|5579.4|0
1603233600000|2020-10-20 22:40:00|5583.7|5580.7|5583.8|5580.8|5584.3|5581.3|5582.9|5579.9|0
1603233900000|2020-10-20 22:45:00|5583.9|5580.9|5583.6|5580.6|5584.5|5581.5|5583.4|5580.4|0
1603234200000|2020-10-20 22:50:00|5583.7|5580.7|5581.6|5578.6|5584.7|5581.7|5581.6|5578.6|0
1603234500000|2020-10-20 22:55:00|5581.7|5578.7|5582.9|5579.9|5582.9|5579.9|5580.6|5577.6|0
1603234800000|2020-10-20 23:00:00|5583|5580|5586.2|5583.2|5586.2|5583.2|5582.8|5579.8|0
1603235100000|2020-10-20 23:05:00|5586.3|5583.3|5586.9|5583.9|5586.9|5583.9|5585.6|5582.6|0
1603235400000|2020-10-20 23:10:00|5587.3|5584.3|5587.8|5584.8|5588.3|5585.3|5586.7|5583.7|0
1603235700000|2020-10-20 23:15:00|5587.9|5584.9|5588.7|5585.7|5588.9|5585.9|5587.4|5584.4|0
1603236000000|2020-10-20 23:20:00|5588.6|5585.6|5589.2|5586.2|5589.6|5586.6|5587.9|5584.9|0
1603236300000|2020-10-20 23:25:00|5588.9|5585.9|5588.4|5585.4|5589.2|5586.2|5588.4|5585.4|0
1603236600000|2020-10-20 23:30:00|5588.3|5585.3|5588.5|5585.5|5588.6|5585.6|5588|5585|0
1603236900000|2020-10-20 23:35:00|5588.4|5585.4|5587.6|5584.6|5588.8|5585.8|5586.7|5583.7|0
1603237200000|2020-10-20 23:40:00|5587.3|5584.3|5586.3|5583.3|5587.6|5584.6|5585.9|5582.9|0
1603237500000|2020-10-20 23:45:00|5586.2|5583.2|5585.9|5582.9|5586.4|5583.4|5585.4|5582.4|0
1603237800000|2020-10-20 23:50:00|5586|5583|5585|5582|5586.1|5583.1|5583.8|5580.8|0
1603238100000|2020-10-20 23:55:00|5584.9|5581.9|5588.9|5583.9|5590.4|5587.4|5583.4|5580.4|0
1603238400000|2020-10-21 00:00:00|5589|5584|5588|5583|5589.9|5584.9|5586.1|5581.1|0
1603238700000|2020-10-21 00:05:00|5587.5|5582.5|5588.2|5583.2|5589|5584|5585.3|5580.3|0
1603239000000|2020-10-21 00:10:00|5588.3|5583.3|5589.3|5584.3|5591.3|5586.3|5587.6|5582.6|0
1603239300000|2020-10-21 00:15:00|5589.4|5584.4|5596.1|5591.1|5597.1|5592.1|5587.5|5582.5|0
1603239600000|2020-10-21 00:20:00|5596.2|5591.2|5599.7|5594.7|5602|5597|5596.2|5591.2|0
1603239900000|2020-10-21 00:25:00|5599.8|5594.8|5599.4|5594.4|5601.2|5596.2|5598.3|5593.3|0
1603240200000|2020-10-21 00:30:00|5599.5|5594.5|5600.8|5595.8|5602.1|5597.1|5599.2|5594.2|0
1603240500000|2020-10-21 00:35:00|5600.9|5595.9|5598|5593|5601|5596|5596.8|5591.8|0
1603240800000|2020-10-21 00:40:00|5597.7|5592.7|5601.4|5596.4|5602|5597|5597.1|5592.1|0
1603241100000|2020-10-21 00:45:00|5601.5|5596.5|5595.8|5590.8|5601.5|5596.5|5593.7|5588.7|0
1603241400000|2020-10-21 00:50:00|5595.9|5590.9|5598.9|5593.9|5599.5|5594.5|5595.4|5590.4|0
1603241700000|2020-10-21 00:55:00|5599.1|5594.1|5596.9|5591.9|5601.5|5596.5|5596|5591|0
1603242000000|2020-10-21 01:00:00|5597.1|5592.1|5595.3|5590.3|5600.1|5595.1|5594.5|5589.5|0
1603242300000|2020-10-21 01:05:00|5595.1|5590.1|5596.5|5591.5|5598.7|5593.7|5595|5590|0
1603242600000|2020-10-21 01:10:00|5596.7|5591.7|5597.6|5592.6|5597.7|5592.7|5595.2|5590.2|0
1603242900000|2020-10-21 01:15:00|5597.5|5592.5|5597.3|5592.3|5600.5|5595.5|5597|5592|0
1603243200000|2020-10-21 01:20:00|5597.5|5592.5|5595.9|5590.9|5598.3|5593.3|5594.4|5589.4|0
1603243500000|2020-10-21 01:25:00|5596|5591|5598.4|5593.4|5598.8|5593.8|5595.2|5590.2|0
1603243800000|2020-10-21 01:30:00|5598.5|5593.5|5594.6|5589.6|5599.6|5594.6|5590.5|5585.5|0
1603244100000|2020-10-21 01:35:00|5594.4|5589.4|5596|5591|5596.7|5591.7|5593.9|5588.9|0
1603244400000|2020-10-21 01:40:00|5596.1|5591.1|5597.1|5592.1|5597.8|5592.8|5595.7|5590.7|0
1603244700000|2020-10-21 01:45:00|5597.3|5592.3|5600.2|5595.2|5603.2|5598.2|5597.3|5592.3|0
1603245000000|2020-10-21 01:50:00|5600.3|5595.3|5598.7|5593.7|5601.8|5596.8|5598.7|5593.7|0
1603245300000|2020-10-21 01:55:00|5598.6|5593.6|5598.8|5593.8|5599.6|5594.6|5598.1|5593.1|0
1603245600000|2020-10-21 02:00:00|5599.3|5594.3|5600.6|5595.6|5601.7|5596.7|5598.7|5593.7|0
1603245900000|2020-10-21 02:05:00|5600.3|5595.3|5601.2|5596.2|5601.6|5596.6|5598.9|5593.9|0
1603246200000|2020-10-21 02:10:00|5601.1|5596.1|5602.6|5597.6|5605.8|5600.8|5600.2|5595.2|0
1603246500000|2020-10-21 02:15:00|5602.5|5597.5|5600.6|5595.6|5603.7|5598.7|5600.2|5595.2|0
1603246800000|2020-10-21 02:20:00|5600.5|5595.5|5600.7|5595.7|5601.4|5596.4|5598.5|5593.5|0
1603247100000|2020-10-21 02:25:00|5600.9|5595.9|5598.2|5593.2|5602.6|5597.6|5598.1|5593.1|0
1603247400000|2020-10-21 02:30:00|5598.1|5593.1|5597.1|5592.1|5599.5|5594.5|5596.8|5591.8|0
1603247700000|2020-10-21 02:35:00|5597.2|5592.2|5594.8|5589.8|5597.8|5592.8|5594.8|5589.8|0
1603248000000|2020-10-21 02:40:00|5594.7|5589.7|5597.2|5592.2|5599.5|5594.5|5594.1|5589.1|0
1603248300000|2020-10-21 02:45:00|5597|5592|5602.4|5597.4|5605|5600|5596.6|5591.6|0
1603248600000|2020-10-21 02:50:00|5602.5|5597.5|5602.9|5597.9|5603.5|5598.5|5599.9|5594.9|0
1603248900000|2020-10-21 02:55:00|5602.8|5597.8|5597.7|5592.7|5603.1|5598.1|5597.7|5592.7|0
1603249200000|2020-10-21 03:00:00|5597.3|5592.3|5597.2|5592.2|5599.2|5594.2|5596.7|5591.7|0
1603249500000|2020-10-21 03:05:00|5597|5592|5598.8|5593.8|5599.6|5594.6|5595.3|5590.3|0
1603249800000|2020-10-21 03:10:00|5598.9|5593.9|5598.6|5593.6|5600.4|5595.4|5597.5|5592.5|0
1603250100000|2020-10-21 03:15:00|5598.7|5593.7|5596.5|5591.5|5598.9|5593.9|5595.6|5590.6|0
1603250400000|2020-10-21 03:20:00|5596.4|5591.4|5597.9|5592.9|5599.1|5594.1|5595.9|5590.9|0
1603250700000|2020-10-21 03:25:00|5598|5593|5597.8|5592.8|5599.5|5594.5|5597.4|5592.4|0
1603251000000|2020-10-21 03:30:00|5597.7|5592.7|5597.8|5592.8|5599.3|5594.3|5597.4|5592.4|0
1603251300000|2020-10-21 03:35:00|5597.9|5592.9|5596.8|5591.8|5598.4|5593.4|5596.6|5591.6|0
1603251600000|2020-10-21 03:40:00|5596.6|5591.6|5598.2|5593.2|5599.4|5594.4|5596|5591|0
1603251900000|2020-10-21 03:45:00|5598.1|5593.1|5606.4|5601.4|5608|5603|5597.3|5592.3|0
1603252200000|2020-10-21 03:50:00|5606.2|5601.2|5603.4|5598.4|5606.2|5601.2|5603.3|5598.3|0
1603252500000|2020-10-21 03:55:00|5603.5|5598.5|5601.2|5596.2|5604.2|5599.2|5600.7|5595.7|0
1603252800000|2020-10-21 04:00:00|5601.4|5596.4|5602.3|5597.3|5602.9|5597.9|5600.7|5595.7|0
1603253100000|2020-10-21 04:05:00|5602.1|5597.1|5600.8|5595.8|5602.1|5597.1|5600.5|5595.5|0
1603253400000|2020-10-21 04:10:00|5600.7|5595.7|5601.3|5596.3|5601.9|5596.9|5599.9|5594.9|0
1603253700000|2020-10-21 04:15:00|5601.1|5596.1|5602.2|5597.2|5602.3|5597.3|5600.2|5595.2|0
1603254000000|2020-10-21 04:20:00|5602.1|5597.1|5602.6|5597.6|5603.3|5598.3|5600.8|5595.8|0
1603254300000|2020-10-21 04:25:00|5602.5|5597.5|5603.5|5598.5|5605.1|5600.1|5601.9|5596.9|0
1603254600000|2020-10-21 04:30:00|5603.4|5598.4|5604.6|5599.6|5604.6|5599.6|5601.7|5596.7|0
1603254900000|2020-10-21 04:35:00|5604.7|5599.7|5604.8|5599.8|5606.3|5601.3|5603.4|5598.4|0
1603255200000|2020-10-21 04:40:00|5605|5600|5604.2|5599.2|5605.3|5600.3|5604|5599|0
1603255500000|2020-10-21 04:45:00|5604.3|5599.3|5603.8|5598.8|5604.8|5599.8|5603.6|5598.6|0
1603255800000|2020-10-21 04:50:00|5603.7|5598.7|5604|5599|5604.1|5599.1|5601.9|5596.9|0
1603256100000|2020-10-21 04:55:00|5604.1|5599.1|5603.1|5598.1|5604.3|5599.3|5602.2|5597.2|0
1603256400000|2020-10-21 05:00:00|5603.2|5598.2|5604|5599|5605.6|5600.6|5603.2|5598.2|0
1603256700000|2020-10-21 05:05:00|5603.9|5598.9|5599.8|5594.8|5605.3|5600.3|5599.8|5594.8|0
1603257000000|2020-10-21 05:10:00|5599.6|5594.6|5601.2|5596.2|5601.5|5596.5|5598.7|5593.7|0
1603257300000|2020-10-21 05:15:00|5601.3|5596.3|5597.3|5592.3|5601.6|5596.6|5596.1|5591.1|0
1603257600000|2020-10-21 05:20:00|5597.5|5592.5|5593.9|5588.9|5597.6|5592.6|5590.3|5585.3|0
1603257900000|2020-10-21 05:25:00|5594|5589|5591|5586|5594|5589|5590.2|5585.2|0
1603258200000|2020-10-21 05:30:00|5590.9|5585.9|5591.5|5586.5|5592.6|5587.6|5588.3|5583.3|0
1603258500000|2020-10-21 05:35:00|5591.1|5586.1|5585.6|5580.6|5591.1|5586.1|5580.3|5575.3|0
1603258800000|2020-10-21 05:40:00|5585.8|5580.8|5589.4|5584.4|5589.7|5584.7|5585.7|5580.7|0
1603259100000|2020-10-21 05:45:00|5589.5|5584.5|5587.3|5582.3|5589.6|5584.6|5587.2|5582.2|0
1603259400000|2020-10-21 05:50:00|5586.9|5581.9|5589|5584|5589|5584|5585.1|5580.1|0
1603259700000|2020-10-21 05:55:00|5589.1|5584.1|5589.2|5584.2|5591.4|5586.4|5588.9|5583.9|0
1603260000000|2020-10-21 06:00:00|5589.7|5584.7|5590.5|5585.5|5591.3|5586.3|5586.4|5581.4|0
1603260300000|2020-10-21 06:05:00|5590.6|5585.6|5590.9|5585.9|5591.4|5586.4|5588|5583|0
1603260600000|2020-10-21 06:10:00|5590.8|5585.8|5597.2|5592.2|5597.2|5592.2|5590.3|5585.3|0
1603260900000|2020-10-21 06:15:00|5597|5592|5598.1|5593.1|5598.2|5593.2|5595.3|5590.3|0
1603261200000|2020-10-21 06:20:00|5598.5|5593.5|5601.3|5596.3|5606.1|5601.1|5597.8|5592.8|0
1603261500000|2020-10-21 06:25:00|5601.4|5596.4|5602.1|5597.1|5602.6|5597.6|5599.8|5594.8|0
1603261800000|2020-10-21 06:30:00|5602|5597|5602|5597|5602.5|5597.5|5600.5|5595.5|0
1603262100000|2020-10-21 06:35:00|5602.4|5597.4|5602.7|5597.7|5604|5599|5600.6|5595.6|0
1603262400000|2020-10-21 06:40:00|5602.6|5597.6|5606.7|5601.7|5608.3|5603.3|5602.3|5597.3|0
1603262700000|2020-10-21 06:45:00|5606.8|5601.8|5605.9|5600.9|5606.8|5601.8|5604.8|5599.8|0
1603263000000|2020-10-21 06:50:00|5605.8|5600.8|5604|5599|5606.8|5601.8|5602.4|5597.4|0
1603263300000|2020-10-21 06:55:00|5603.8|5598.8|5599.6|5594.6|5605.9|5600.9|5598.2|5593.2|0
1603263600000|2020-10-21 07:00:00|5599.2|5594.2|5591|5586|5599.2|5594.2|5590.7|5585.7|0
1603263900000|2020-10-21 07:05:00|5591.1|5586.1|5582.2|5577.2|5591.1|5586.1|5581.6|5576.6|0
1603264200000|2020-10-21 07:10:00|5582.3|5577.3|5573.3|5568.3|5582.4|5577.4|5567|5562|0
1603264500000|2020-10-21 07:15:00|5573.5|5568.5|5566.3|5561.3|5573.7|5568.7|5562.1|5557.1|0
1603264800000|2020-10-21 07:20:00|5566.4|5561.4|5563.1|5558.1|5566.6|5561.6|5562|5557|0
1603265100000|2020-10-21 07:25:00|5563|5558|5563.8|5558.8|5565.1|5560.1|5558.2|5553.2|0
1603265400000|2020-10-21 07:30:00|5564.1|5559.1|5566.8|5561.8|5566.9|5561.9|5559.7|5554.7|0
1603265700000|2020-10-21 07:35:00|5566.7|5561.7|5566.4|5561.4|5567.4|5562.4|5562.6|5557.6|0
1603266000000|2020-10-21 07:40:00|5565.9|5560.9|5552.2|5547.2|5565.9|5560.9|5551.4|5546.4|0
1603266300000|2020-10-21 07:45:00|5552.3|5547.3|5550|5545|5555.4|5550.4|5546.8|5541.8|0
1603266600000|2020-10-21 07:50:00|5550.2|5545.2|5553|5548|5553.6|5548.6|5546.1|5541.1|0
1603266900000|2020-10-21 07:55:00|5553.2|5548.2|5554.9|5549.9|5556.4|5551.4|5551.8|5546.8|0
1603267200000|2020-10-21 08:00:00|5554.8|5549.8|5575.8|5572.8|5578.1|5575.1|5554.5|5549.5|0
1603267500000|2020-10-21 08:05:00|5576|5573|5574.5|5571.5|5577.4|5574.4|5573.6|5570.6|0
1603267800000|2020-10-21 08:10:00|5574.6|5571.6|5574.8|5571.8|5575.6|5572.6|5572.4|5569.4|0
1603268100000|2020-10-21 08:15:00|5574.7|5571.7|5572.9|5569.9|5575.3|5572.3|5572.4|5569.4|0
1603268400000|2020-10-21 08:20:00|5572.8|5569.8|5559.6|5556.6|5572.8|5569.8|5558.8|5555.8|0
1603268700000|2020-10-21 08:25:00|5559.5|5556.5|5556.8|5553.8|5560.1|5557.1|5554.3|5551.3|0
1603269000000|2020-10-21 08:30:00|5556.9|5553.9|5557.8|5554.8|5559.7|5556.7|5554.8|5551.8|0
1603269300000|2020-10-21 08:35:00|5558.2|5555.2|5561.6|5558.6|5561.7|5558.7|5558.2|5555.2|0
1603269600000|2020-10-21 08:40:00|5561.2|5558.2|5561.5|5558.5|5561.9|5558.9|5560.1|5557.1|0
1603269900000|2020-10-21 08:45:00|5561.4|5558.4|5560.7|5557.7|5561.7|5558.7|5558.6|5555.6|0
1603270200000|2020-10-21 08:50:00|5560.2|5557.2|5562|5559|5562.7|5559.7|5559.9|5556.9|0
1603270500000|2020-10-21 08:55:00|5561.9|5558.9|5548.7|5545.7|5562.5|5559.5|5548.2|5545.2|0
1603270800000|2020-10-21 09:00:00|5548.6|5545.6|5552.4|5549.4|5552.5|5549.5|5543.8|5540.8|0
1603271100000|2020-10-21 09:05:00|5552.2|5549.2|5557.6|5554.6|5558.6|5555.6|5552.2|5549.2|0
1603271400000|2020-10-21 09:10:00|5557.3|5554.3|5559.8|5556.8|5560.1|5557.1|5554.1|5551.1|0
1603271700000|2020-10-21 09:15:00|5559.9|5556.9|5561.7|5558.7|5562.7|5559.7|5558.2|5555.2|0
1603272000000|2020-10-21 09:20:00|5561.8|5558.8|5565.3|5562.3|5565.5|5562.5|5561.3|5558.3|0
1603272300000|2020-10-21 09:25:00|5565.1|5562.1|5566.5|5563.5|5566.6|5563.6|5565.1|5562.1|0
1603272600000|2020-10-21 09:30:00|5566.7|5563.7|5565.2|5562.2|5567.3|5564.3|5565.2|5562.2|0
1603272900000|2020-10-21 09:35:00|5565.4|5562.4|5570.8|5567.8|5571|5568|5565.4|5562.4|0
1603273200000|2020-10-21 09:40:00|5570.5|5567.5|5574|5571|5574|5571|5570.2|5567.2|0
1603273500000|2020-10-21 09:45:00|5573.4|5570.4|5578|5575|5584.9|5581.9|5572.9|5569.9|0
1603273800000|2020-10-21 09:50:00|5578.6|5575.6|5579.5|5576.5|5584|5581|5578|5575|0
1603274100000|2020-10-21 09:55:00|5578.9|5575.9|5579.7|5576.7|5580.1|5577.1|5577.2|5574.2|0
1603274400000|2020-10-21 10:00:00|5579.8|5576.8|5581|5578|5582|5579|5579.8|5576.8|0
1603274700000|2020-10-21 10:05:00|5580.9|5577.9|5580.6|5577.6|5581.4|5578.4|5580.4|5577.4|0
1603275000000|2020-10-21 10:10:00|5580.5|5577.5|5577.1|5574.1|5581|5578|5576.8|5573.8|0
1603275300000|2020-10-21 10:15:00|5577|5574|5576.1|5573.1|5578.4|5575.4|5575.4|5572.4|0
1603275600000|2020-10-21 10:20:00|5576.2|5573.2|5576.9|5573.9|5578.6|5575.6|5575.4|5572.4|0
1603275900000|2020-10-21 10:25:00|5577|5574|5576.2|5573.2|5578.8|5575.8|5575.9|5572.9|0
1603276200000|2020-10-21 10:30:00|5576.1|5573.1|5576.5|5573.5|5576.5|5573.5|5575.4|5572.4|0
1603276500000|2020-10-21 10:35:00|5576.3|5573.3|5586.6|5583.6|5588|5585|5576.2|5573.2|0
1603276800000|2020-10-21 10:40:00|5586.9|5583.9|5588.1|5585.1|5591.1|5588.1|5586.9|5583.9|0
1603277100000|2020-10-21 10:45:00|5587.9|5584.9|5595|5592|5595.1|5592.1|5587.9|5584.9|0
1603277400000|2020-10-21 10:50:00|5594.8|5591.8|5594.7|5591.7|5595.6|5592.6|5591.4|5588.4|0
1603277700000|2020-10-21 10:55:00|5595|5592|5593.4|5590.4|5596.6|5593.6|5593|5590|0
1603278000000|2020-10-21 11:00:00|5594.6|5591.6|5585.3|5582.3|5594.6|5591.6|5583.8|5580.8|0
1603278300000|2020-10-21 11:05:00|5585.2|5582.2|5576.5|5573.5|5586.2|5583.2|5575.9|5572.9|0
1603278600000|2020-10-21 11:10:00|5576.4|5573.4|5577.6|5574.6|5580.3|5577.3|5574.7|5571.7|0
1603278900000|2020-10-21 11:15:00|5577.5|5574.5|5577.5|5574.5|5578.8|5575.8|5574|5571|0
1603279200000|2020-10-21 11:20:00|5577.6|5574.6|5576|5573|5579.3|5576.3|5574.3|5571.3|0
1603279500000|2020-10-21 11:25:00|5576.2|5573.2|5570.4|5567.4|5576.8|5573.8|5569.6|5566.6|0
1603279800000|2020-10-21 11:30:00|5570.6|5567.6|5572.3|5569.3|5572.9|5569.9|5564.9|5561.9|0
1603280100000|2020-10-21 11:35:00|5572.5|5569.5|5571.4|5568.4|5573.4|5570.4|5570.2|5567.2|0
1603280400000|2020-10-21 11:40:00|5571.9|5568.9|5573.2|5570.2|5573.8|5570.8|5570.9|5567.9|0
1603280700000|2020-10-21 11:45:00|5574.5|5571.5|5571.2|5568.2|5574.5|5571.5|5569.9|5566.9|0
1603281000000|2020-10-21 11:50:00|5571|5568|5571.8|5568.8|5571.8|5568.8|5570.2|5567.2|0
1603281300000|2020-10-21 11:55:00|5572.2|5569.2|5572.6|5569.6|5574.4|5571.4|5572.2|5569.2|0
1603281600000|2020-10-21 12:00:00|5572.5|5569.5|5575.4|5572.4|5578.1|5575.1|5571.8|5568.8|0
1603281900000|2020-10-21 12:05:00|5575.8|5572.8|5576|5573|5577.7|5574.7|5575|5572|0
1603282200000|2020-10-21 12:10:00|5575.8|5572.8|5578.2|5575.2|5580|5577|5575.7|5572.7|0
1603282500000|2020-10-21 12:15:00|5578.1|5575.1|5579.2|5576.2|5579.4|5576.4|5577.6|5574.6|0
1603282800000|2020-10-21 12:20:00|5579.1|5576.1|5587|5584|5587|5584|5579.1|5576.1|0
1603283100000|2020-10-21 12:25:00|5586.5|5583.5|5590.9|5587.9|5591.3|5588.3|5586.5|5583.5|0
1603283400000|2020-10-21 12:30:00|5591.2|5588.2|5588.9|5585.9|5591.2|5588.2|5588|5585|0
1603283700000|2020-10-21 12:35:00|5588.7|5585.7|5595.9|5592.9|5596.3|5593.3|5588.2|5585.2|0
1603284000000|2020-10-21 12:40:00|5596.2|5593.2|5602.7|5599.7|5604.5|5601.5|5595.9|5592.9|0
1603284300000|2020-10-21 12:45:00|5601.9|5598.9|5604.3|5601.3|5606.5|5603.5|5601.8|5598.8|0
1603284600000|2020-10-21 12:50:00|5604.2|5601.2|5607.9|5604.9|5608.3|5605.3|5602.8|5599.8|0
1603284900000|2020-10-21 12:55:00|5607.2|5604.2|5603.8|5600.8|5608.3|5605.3|5603.1|5600.1|0
1603285200000|2020-10-21 13:00:00|5603.7|5600.7|5602|5599|5604.4|5601.4|5599.2|5596.2|0
1603285500000|2020-10-21 13:05:00|5601.8|5598.8|5605.6|5602.6|5607.2|5604.2|5601.8|5598.8|0
1603285800000|2020-10-21 13:10:00|5605.7|5602.7|5606.1|5603.1|5606.8|5603.8|5604.2|5601.2|0
1603286100000|2020-10-21 13:15:00|5606.4|5603.4|5604|5601|5606.7|5603.7|5603.3|5600.3|0
1603286400000|2020-10-21 13:20:00|5603.8|5600.8|5608.4|5605.4|5610|5607|5603.1|5600.1|0
1603286700000|2020-10-21 13:25:00|5608.5|5605.5|5601|5598|5608.5|5605.5|5598.4|5595.4|0
1603287000000|2020-10-21 13:30:00|5601.5|5598.5|5625.3|5623.5|5629|5627.2|5590.1|5588.3|0
1603287300000|2020-10-21 13:35:00|5625.1|5623.3|5646.8|5645|5646.8|5645|5617.3|5615.5|0
1603287600000|2020-10-21 13:40:00|5647.9|5646.1|5648.2|5646.4|5659.8|5658|5646.1|5644.3|0
1603287900000|2020-10-21 13:45:00|5648.3|5646.5|5651.8|5650|5658.7|5656.9|5642.9|5641.1|0
1603288200000|2020-10-21 13:50:00|5650.9|5649.1|5656|5654.2|5657.2|5655.4|5644|5642.2|0
1603288500000|2020-10-21 13:55:00|5656.2|5654.4|5666.3|5664.5|5670.9|5669.1|5652.4|5650.6|0
1603288800000|2020-10-21 14:00:00|5666|5664.2|5649.9|5648.1|5668.2|5666.4|5648.6|5646.8|0
1603289100000|2020-10-21 14:05:00|5650.1|5648.3|5649.5|5647.7|5657.3|5655.5|5642.4|5640.6|0
1603289400000|2020-10-21 14:10:00|5649.6|5647.8|5653.7|5651.9|5657.4|5655.6|5644.7|5642.9|0
1603289700000|2020-10-21 14:15:00|5654.2|5652.4|5657.7|5655.9|5657.9|5656.1|5647.9|5646.1|0
1603290000000|2020-10-21 14:20:00|5657.8|5656|5648.8|5647|5662|5660.2|5648.8|5647|0
1603290300000|2020-10-21 14:25:00|5648.7|5646.9|5652|5650.2|5652.8|5651|5644|5642.2|0
1603290600000|2020-10-21 14:30:00|5652|5650.2|5640.1|5638.3|5654.5|5652.7|5639|5637.2|0
1603290900000|2020-10-21 14:35:00|5640.3|5638.5|5632.2|5630.4|5641.2|5639.4|5627.4|5625.6|0
1603291200000|2020-10-21 14:40:00|5632.5|5630.7|5639.7|5637.9|5641.4|5639.6|5631|5629.2|0
1603291500000|2020-10-21 14:45:00|5639.5|5637.7|5624.3|5622.5|5644.4|5642.6|5623.9|5622.1|0
1603291800000|2020-10-21 14:50:00|5624.5|5622.7|5623.8|5622|5628.1|5626.3|5618.2|5616.4|0
1603292100000|2020-10-21 14:55:00|5625.1|5623.3|5621.8|5620|5628.3|5626.5|5618|5616.2|0
1603292400000|2020-10-21 15:00:00|5622|5620.2|5615.2|5613.4|5626.6|5624.8|5614.5|5612.7|0
1603292700000|2020-10-21 15:05:00|5615.1|5613.3|5612.7|5610.9|5619.9|5618.1|5611|5609.2|0
1603293000000|2020-10-21 15:10:00|5612.5|5610.7|5601.4|5599.6|5612.5|5610.7|5595.8|5594|0
1603293300000|2020-10-21 15:15:00|5601|5599.2|5594.7|5592.9|5601.1|5599.3|5587.8|5586|0
1603293600000|2020-10-21 15:20:00|5595|5593.2|5598|5596.2|5599.1|5597.3|5590.2|5588.4|0
1603293900000|2020-10-21 15:25:00|5597.9|5596.1|5613.7|5611.9|5614.4|5612.6|5595|5593.2|0
1603294200000|2020-10-21 15:30:00|5613|5611.2|5616.1|5614.3|5620.5|5618.7|5611.7|5609.9|0
1603294500000|2020-10-21 15:35:00|5615.9|5614.1|5628.6|5626.8|5629.1|5627.3|5615.6|5613.8|0
1603294800000|2020-10-21 15:40:00|5628.8|5627|5622.6|5620.8|5631.5|5629.7|5620.4|5618.6|0
1603295100000|2020-10-21 15:45:00|5622.7|5620.9|5626.8|5625|5628.7|5626.9|5620.8|5619|0
1603295400000|2020-10-21 15:50:00|5626.9|5625.1|5625|5623.2|5628.5|5626.7|5622.7|5620.9|0
1603295700000|2020-10-21 15:55:00|5624.5|5622.7|5611.1|5609.3|5624.5|5622.7|5604.9|5603.1|0
1603296000000|2020-10-21 16:00:00|5611.7|5609.9|5611.6|5609.8|5613.2|5611.4|5603.2|5601.4|0
1603296300000|2020-10-21 16:05:00|5611.5|5609.7|5614.4|5612.6|5619.3|5617.5|5607.4|5605.6|0
1603296600000|2020-10-21 16:10:00|5613.3|5611.5|5611.6|5609.8|5613.6|5611.8|5601.1|5599.3|0
1603296900000|2020-10-21 16:15:00|5611.4|5609.6|5605.5|5603.7|5615.6|5613.8|5605.5|5603.7|0
1603297200000|2020-10-21 16:20:00|5605.6|5603.8|5632.7|5630.9|5643.6|5641.8|5604.7|5602.9|0
1603297500000|2020-10-21 16:25:00|5633.4|5631.6|5630.9|5629.1|5640.5|5638.7|5624.7|5622.9|0
1603297800000|2020-10-21 16:30:00|5630.7|5628.9|5613|5611.2|5633.1|5631.3|5611.6|5609.8|0
1603298100000|2020-10-21 16:35:00|5613.3|5611.5|5617.5|5615.7|5619.1|5617.3|5608.7|5606.9|0
1603298400000|2020-10-21 16:40:00|5617.6|5615.8|5610.3|5608.5|5618.9|5617.1|5604.8|5603|0
1603298700000|2020-10-21 16:45:00|5610.4|5608.6|5607|5605.2|5616.6|5614.8|5603.5|5601.7|0
1603299000000|2020-10-21 16:50:00|5607.1|5605.3|5608.1|5606.3|5613.3|5611.5|5604.8|5603|0
1603299300000|2020-10-21 16:55:00|5608|5606.2|5603.4|5601.6|5612.6|5610.8|5601.4|5599.6|0
1603299600000|2020-10-21 17:00:00|5603.2|5601.4|5610.9|5609.1|5611.5|5609.7|5599.9|5598.1|0
1603299900000|2020-10-21 17:05:00|5610.8|5609|5610.4|5608.6|5611.3|5609.5|5603.2|5601.4|0
1603300200000|2020-10-21 17:10:00|5610.2|5608.4|5619.1|5617.3|5620.2|5618.4|5606.9|5605.1|0
1603300500000|2020-10-21 17:15:00|5619|5617.2|5622.4|5620.6|5626.6|5624.8|5619|5617.2|0
1603300800000|2020-10-21 17:20:00|5622.1|5620.3|5623.2|5621.4|5623.2|5621.4|5615.9|5614.1|0
1603301100000|2020-10-21 17:25:00|5623.3|5621.5|5618.3|5616.5|5624.1|5622.3|5617.8|5616|0
1603301400000|2020-10-21 17:30:00|5618.5|5616.7|5623.7|5621.9|5627.8|5626|5618.5|5616.7|0
1603301700000|2020-10-21 17:35:00|5623.6|5621.8|5611.5|5609.7|5625.2|5623.4|5610.6|5608.8|0
1603302000000|2020-10-21 17:40:00|5611.8|5610|5617.6|5615.8|5617.6|5615.8|5609.9|5608.1|0
1603302300000|2020-10-21 17:45:00|5617.2|5615.4|5620.1|5618.3|5623.4|5621.6|5616.1|5614.3|0
1603302600000|2020-10-21 17:50:00|5620.3|5618.5|5615.5|5613.7|5629.5|5627.7|5615.2|5613.4|0
1603302900000|2020-10-21 17:55:00|5615.4|5613.6|5612.4|5610.6|5616.8|5615|5610.6|5608.8|0
1603303200000|2020-10-21 18:00:00|5613.2|5611.4|5614.9|5613.1|5623.7|5621.9|5609.2|5607.4|0
1603303500000|2020-10-21 18:05:00|5614.8|5613|5618.8|5617|5619.9|5618.1|5611.3|5609.5|0
1603303800000|2020-10-21 18:10:00|5619|5617.2|5617.2|5615.4|5622.3|5620.5|5615.2|5613.4|0
1603304100000|2020-10-21 18:15:00|5617.1|5615.3|5615|5613.2|5620.6|5618.8|5612.8|5611|0
1603304400000|2020-10-21 18:20:00|5615.1|5613.3|5613.6|5611.8|5616|5614.2|5609.2|5607.4|0
1603304700000|2020-10-21 18:25:00|5613.5|5611.7|5628|5626.2|5631.1|5629.3|5613.4|5611.6|0
1603305000000|2020-10-21 18:30:00|5628.6|5626.8|5633.4|5631.6|5634.2|5632.4|5624.7|5622.9|0
1603305300000|2020-10-21 18:35:00|5633.3|5631.5|5632|5630.2|5636.7|5634.9|5629.1|5627.3|0
1603305600000|2020-10-21 18:40:00|5631.8|5630|5637.6|5635.8|5639.7|5637.9|5630.9|5629.1|0
1603305900000|2020-10-21 18:45:00|5637.8|5636|5639.3|5637.5|5642.9|5641.1|5637.8|5636|0
1603306200000|2020-10-21 18:50:00|5639.4|5637.6|5642.2|5640.4|5645.6|5643.8|5636.9|5635.1|0
1603306500000|2020-10-21 18:55:00|5642.5|5640.7|5651.1|5649.3|5651.6|5649.8|5641.3|5639.5|0
1603306800000|2020-10-21 19:00:00|5651.4|5649.6|5638.9|5637.1|5652.7|5650.9|5637.4|5635.6|0
1603307100000|2020-10-21 19:05:00|5639.8|5638|5633.4|5631.6|5641.1|5639.3|5630.8|5629|0
1603307400000|2020-10-21 19:10:00|5633.6|5631.8|5634.5|5632.7|5639.7|5637.9|5630|5628.2|0
1603307700000|2020-10-21 19:15:00|5634.6|5632.8|5632.8|5631|5637.1|5635.3|5628.5|5626.7|0
1603308000000|2020-10-21 19:20:00|5632.7|5630.9|5638.6|5636.8|5639.3|5637.5|5631.8|5630|0
1603308300000|2020-10-21 19:25:00|5638.5|5636.7|5642.6|5640.8|5645.2|5643.4|5635.7|5633.9|0
1603308600000|2020-10-21 19:30:00|5642.7|5640.9|5633.6|5631.8|5646.4|5644.6|5631.5|5629.7|0
1603308900000|2020-10-21 19:35:00|5634.7|5632.9|5627.6|5625.8|5637.2|5635.4|5625.5|5623.7|0
1603309200000|2020-10-21 19:40:00|5627.8|5626|5618.9|5617.1|5628.4|5626.6|5618.6|5616.8|0
1603309500000|2020-10-21 19:45:00|5617.8|5616|5607.7|5605.9|5617.8|5616|5605.5|5603.7|0
1603309800000|2020-10-21 19:50:00|5607.1|5605.3|5607.5|5605.7|5615.2|5613.4|5604.7|5602.9|0
1603310100000|2020-10-21 19:55:00|5607.9|5606.1|5602.7|5600.9|5613|5611.2|5601.4|5599.6|0
1603310400000|2020-10-21 20:00:00|5603.3|5600.3|5613|5610|5614.5|5611.5|5602.9|5599.9|0
1603310700000|2020-10-21 20:05:00|5612.6|5609.6|5628.5|5625.5|5629|5626|5607.4|5604.4|0
1603311000000|2020-10-21 20:10:00|5628.6|5625.6|5628.9|5625.9|5635.7|5632.7|5626.4|5623.4|0
1603311300000|2020-10-21 20:15:00|5628.6|5625.6|5628.1|5625.1|5630.1|5627.1|5622.9|5619.9|0
1603311600000|2020-10-21 20:20:00|5628|5625|5623|5620|5628.2|5625.2|5621.3|5618.3|0
1603311900000|2020-10-21 20:25:00|5622.9|5619.9|5619.1|5616.1|5625.5|5622.5|5618.1|5615.1|0
1603312200000|2020-10-21 20:30:00|5618.9|5615.9|5620.8|5617.8|5621.4|5618.4|5614.7|5611.7|0
1603312500000|2020-10-21 20:35:00|5620.9|5617.9|5619.6|5616.6|5622.2|5619.2|5618.9|5615.9|0
1603312800000|2020-10-21 20:40:00|5619.7|5616.7|5623.7|5620.7|5623.8|5620.8|5617.9|5614.9|0
1603313100000|2020-10-21 20:45:00|5623|5620|5621.4|5618.4|5624.2|5621.2|5619.8|5616.8|0
1603313400000|2020-10-21 20:50:00|5621.3|5618.3|5624.1|5621.1|5626.3|5623.3|5621.3|5618.3|0
1603313700000|2020-10-21 20:55:00|5623.9|5620.9|5624.1|5621.1|5624.6|5621.6|5622.4|5619.4|0
1603314000000|2020-10-21 21:00:00|5624.4|5621.4|5630.8|5627.8|5631|5628|5624|5621|0
1603314300000|2020-10-21 21:05:00|5630.7|5627.7|5630.9|5627.9|5630.9|5627.9|5627.7|5624.7|0
1603314600000|2020-10-21 21:10:00|5630.7|5627.7|5631.3|5628.3|5631.9|5628.9|5629|5626|0
1603314900000|2020-10-21 21:15:00|5631.2|5628.2|5629.9|5626.9|5633.3|5630.3|5629.7|5626.7|0
1603315200000|2020-10-21 21:20:00|5630|5627|5630.4|5627.4|5630.5|5627.5|5628.4|5625.4|0
1603315500000|2020-10-21 21:25:00|5630.5|5627.5|5630.6|5627.6|5630.8|5627.8|5629.3|5626.3|0
1603315800000|2020-10-21 21:30:00|5630.5|5627.5|5629.4|5626.4|5631.4|5628.4|5629.3|5626.3|0
1603316100000|2020-10-21 21:35:00|5629.6|5626.6|5627.9|5624.9|5630.5|5627.5|5627.6|5624.6|0
1603316400000|2020-10-21 21:40:00|5627.8|5624.8|5622.5|5619.5|5628|5625|5622.5|5619.5|0
1603316700000|2020-10-21 21:45:00|5622.6|5619.6|5618.3|5615.3|5623.1|5620.1|5617.2|5614.2|0
1603317000000|2020-10-21 21:50:00|5618.4|5615.4|5621.4|5618.4|5621.5|5618.5|5618|5615|0
1603317300000|2020-10-21 21:55:00|5621.3|5618.3|5621.7|5618.7|5621.9|5618.9|5618.6|5615.6|0
1603317600000|2020-10-21 22:00:00|5621.6|5618.6|5622|5619|5623.3|5620.3|5621|5618|0
1603317900000|2020-10-21 22:05:00|5622.2|5619.2|5618.8|5615.8|5622.6|5619.6|5618.2|5615.2|0
1603318200000|2020-10-21 22:10:00|5618.7|5615.7|5619.5|5616.5|5619.6|5616.6|5618.2|5615.2|0
1603318500000|2020-10-21 22:15:00|5619.6|5616.6|5622.9|5619.9|5623.1|5620.1|5619.2|5616.2|0
1603318800000|2020-10-21 22:20:00|5623.2|5620.2|5626.9|5623.9|5627.1|5624.1|5623.1|5620.1|0
1603319100000|2020-10-21 22:25:00|5626.8|5623.8|5627.4|5624.4|5627.7|5624.7|5626.5|5623.5|0
1603319400000|2020-10-21 22:30:00|5627.3|5624.3|5629.8|5626.8|5630.1|5627.1|5627.3|5624.3|0
1603319700000|2020-10-21 22:35:00|5629.7|5626.7|5629.6|5626.6|5630.6|5627.6|5629.1|5626.1|0
1603320000000|2020-10-21 22:40:00|5629.5|5626.5|5629.1|5626.1|5629.9|5626.9|5628.5|5625.5|0
1603320300000|2020-10-21 22:45:00|5629.2|5626.2|5629.4|5626.4|5629.6|5626.6|5628.8|5625.8|0
1603320600000|2020-10-21 22:50:00|5629.3|5626.3|5627.6|5624.6|5629.4|5626.4|5627.4|5624.4|0
1603320900000|2020-10-21 22:55:00|5627.5|5624.5|5628.3|5625.3|5628.7|5625.7|5626.7|5623.7|0
1603321200000|2020-10-21 23:00:00|5628.2|5625.2|5625.5|5622.5|5628.2|5625.2|5625.5|5622.5|0
1603321500000|2020-10-21 23:05:00|5625.4|5622.4|5626.4|5623.4|5626.4|5623.4|5625.3|5622.3|0
1603321800000|2020-10-21 23:10:00|5626.3|5623.3|5626|5623|5626.5|5623.5|5626|5623|0
1603322100000|2020-10-21 23:15:00|5625.9|5622.9|5626.3|5623.3|5626.6|5623.6|5625.9|5622.9|0
1603322400000|2020-10-21 23:20:00|5626.2|5623.2|5622.9|5619.9|5626.2|5623.2|5622.8|5619.8|0
1603322700000|2020-10-21 23:25:00|5622.8|5619.8|5622.4|5619.4|5623.1|5620.1|5622.4|5619.4|0
1603323000000|2020-10-21 23:30:00|5622.3|5619.3|5621.9|5618.9|5622.7|5619.7|5621.4|5618.4|0
1603323300000|2020-10-21 23:35:00|5621.8|5618.8|5608.6|5605.6|5622.4|5619.4|5607.7|5604.7|0
1603323600000|2020-10-21 23:40:00|5608.5|5605.5|5609.8|5606.8|5612.3|5609.3|5608.1|5605.1|0
1603323900000|2020-10-21 23:45:00|5609.9|5606.9|5603|5600|5610.1|5607.1|5600.4|5597.4|0
1603324200000|2020-10-21 23:50:00|5602.9|5599.9|5602.4|5599.4|5604|5601|5601.3|5598.3|0
1603324500000|2020-10-21 23:55:00|5602.5|5599.5|5607.5|5602.5|5607.9|5603.9|5602.3|5599.3|0
1603324800000|2020-10-22 00:00:00|5607.7|5602.7|5610|5605|5613.6|5608.6|5604.1|5599.1|0
1603325100000|2020-10-22 00:05:00|5609.3|5604.3|5605.6|5600.6|5610.9|5605.9|5600.8|5595.8|0
1603325400000|2020-10-22 00:10:00|5606|5601|5595.9|5590.9|5607.2|5602.2|5593.5|5588.5|0
1603325700000|2020-10-22 00:15:00|5596.2|5591.2|5606.1|5601.1|5607.8|5602.8|5595.3|5590.3|0
1603326000000|2020-10-22 00:20:00|5605.8|5600.8|5607.3|5602.3|5609.5|5604.5|5603.9|5598.9|0
1603326300000|2020-10-22 00:25:00|5606.9|5601.9|5608|5603|5610.3|5605.3|5605.1|5600.1|0
1603326600000|2020-10-22 00:30:00|5608.4|5603.4|5607.4|5602.4|5610.3|5605.3|5603.5|5598.5|0
1603326900000|2020-10-22 00:35:00|5607.5|5602.5|5606.5|5601.5|5608.8|5603.8|5604.7|5599.7|0
1603327200000|2020-10-22 00:40:00|5606.6|5601.6|5606.2|5601.2|5608.5|5603.5|5605.6|5600.6|0
1603327500000|2020-10-22 00:45:00|5606.3|5601.3|5609.2|5604.2|5609.7|5604.7|5605.2|5600.2|0
1603327800000|2020-10-22 00:50:00|5609.3|5604.3|5610.1|5605.1|5612.5|5607.5|5609.3|5604.3|0
1603328100000|2020-10-22 00:55:00|5610.2|5605.2|5611.6|5606.6|5612.8|5607.8|5609.2|5604.2|0
1603328400000|2020-10-22 01:00:00|5612.2|5607.2|5611.6|5606.6|5612.3|5607.3|5610.3|5605.3|0
1603328700000|2020-10-22 01:05:00|5611.8|5606.8|5610.4|5605.4|5612.1|5607.1|5609.4|5604.4|0
1603329000000|2020-10-22 01:10:00|5609.2|5604.2|5611.1|5606.1|5612.3|5607.3|5609|5604|0
1603329300000|2020-10-22 01:15:00|5611.2|5606.2|5611.5|5606.5|5611.9|5606.9|5609.6|5604.6|0
1603329600000|2020-10-22 01:20:00|5611.7|5606.7|5610|5605|5612.5|5607.5|5610|5605|0
1603329900000|2020-10-22 01:25:00|5610.1|5605.1|5602.4|5597.4|5610.9|5605.9|5599.5|5594.5|0
1603330200000|2020-10-22 01:30:00|5602.5|5597.5|5607.7|5602.7|5611.2|5606.2|5601.7|5596.7|0
1603330500000|2020-10-22 01:35:00|5607.6|5602.6|5607.8|5602.8|5608.6|5603.6|5604.4|5599.4|0
1603330800000|2020-10-22 01:40:00|5607.7|5602.7|5605.9|5600.9|5608.2|5603.2|5602.8|5597.8|0
1603331100000|2020-10-22 01:45:00|5606|5601|5602.3|5597.3|5606.4|5601.4|5600.9|5595.9|0
1603331400000|2020-10-22 01:50:00|5602.5|5597.5|5607.2|5602.2|5608.9|5603.9|5602.3|5597.3|0
1603331700000|2020-10-22 01:55:00|5606.8|5601.8|5608.1|5603.1|5608.3|5603.3|5603.9|5598.9|0
1603332000000|2020-10-22 02:00:00|5607.8|5602.8|5603.9|5598.9|5608.5|5603.5|5602.9|5597.9|0
1603332300000|2020-10-22 02:05:00|5604.1|5599.1|5604.6|5599.6|5606.9|5601.9|5603.1|5598.1|0
1603332600000|2020-10-22 02:10:00|5604.5|5599.5|5604.7|5599.7|5605.3|5600.3|5603.4|5598.4|0
1603332900000|2020-10-22 02:15:00|5604.4|5599.4|5603.4|5598.4|5606.7|5601.7|5600.7|5595.7|0
1603333200000|2020-10-22 02:20:00|5603.1|5598.1|5599.8|5594.8|5605.3|5600.3|5597.2|5592.2|0
1603333500000|2020-10-22 02:25:00|5599.9|5594.9|5598.6|5593.6|5601|5596|5598.5|5593.5|0
1603333800000|2020-10-22 02:30:00|5598.5|5593.5|5601.4|5596.4|5601.7|5596.7|5595.4|5590.4|0
1603334100000|2020-10-22 02:35:00|5601.2|5596.2|5600.3|5595.3|5602.2|5597.2|5599|5594|0
1603334400000|2020-10-22 02:40:00|5600.2|5595.2|5605.7|5600.7|5605.9|5600.9|5599.2|5594.2|0
1603334700000|2020-10-22 02:45:00|5605.9|5600.9|5606.5|5601.5|5608.3|5603.3|5604.5|5599.5|0
1603335000000|2020-10-22 02:50:00|5606.6|5601.6|5605.4|5600.4|5606.7|5601.7|5604.4|5599.4|0
1603335300000|2020-10-22 02:55:00|5605.3|5600.3|5605.7|5600.7|5606.4|5601.4|5603.5|5598.5|0
1603335600000|2020-10-22 03:00:00|5605.8|5600.8|5607.1|5602.1|5610.5|5605.5|5605|5600|0
1603335900000|2020-10-22 03:05:00|5607.2|5602.2|5607.6|5602.6|5607.9|5602.9|5605.8|5600.8|0
1603336200000|2020-10-22 03:10:00|5607.5|5602.5|5605|5600|5607.9|5602.9|5602.4|5597.4|0
1603336500000|2020-10-22 03:15:00|5605.1|5600.1|5607.2|5602.2|5609.4|5604.4|5605.1|5600.1|0
1603336800000|2020-10-22 03:20:00|5607.1|5602.1|5605.2|5600.2|5607.2|5602.2|5604.2|5599.2|0
1603337100000|2020-10-22 03:25:00|5605.4|5600.4|5602.5|5597.5|5605.5|5600.5|5602.5|5597.5|0
1603337400000|2020-10-22 03:30:00|5602.1|5597.1|5604.2|5599.2|5605|5600|5601.4|5596.4|0
1603337700000|2020-10-22 03:35:00|5604.5|5599.5|5603.7|5598.7|5605.1|5600.1|5603.1|5598.1|0
1603338000000|2020-10-22 03:40:00|5603.8|5598.8|5607.5|5602.5|5607.5|5602.5|5603.8|5598.8|0
1603338300000|2020-10-22 03:45:00|5607.6|5602.6|5604.3|5599.3|5608.1|5603.1|5604|5599|0
1603338600000|2020-10-22 03:50:00|5604.2|5599.2|5604.6|5599.6|5607.4|5602.4|5603|5598|0
1603338900000|2020-10-22 03:55:00|5604.4|5599.4|5600.2|5595.2|5604.7|5599.7|5598.8|5593.8|0
1603339200000|2020-10-22 04:00:00|5600.1|5595.1|5602|5597|5602|5597|5599.8|5594.8|0
1603339500000|2020-10-22 04:05:00|5601.9|5596.9|5602.1|5597.1|5603|5598|5598.7|5593.7|0
1603339800000|2020-10-22 04:10:00|5602|5597|5604.4|5599.4|5605.2|5600.2|5601.4|5596.4|0
1603340100000|2020-10-22 04:15:00|5604.5|5599.5|5604|5599|5605|5600|5603.1|5598.1|0
1603340400000|2020-10-22 04:20:00|5604.1|5599.1|5603.2|5598.2|5606|5601|5602.9|5597.9|0
1603340700000|2020-10-22 04:25:00|5603.5|5598.5|5603.2|5598.2|5604|5599|5602|5597|0
1603341000000|2020-10-22 04:30:00|5603|5598|5600.7|5595.7|5603.2|5598.2|5600.1|5595.1|0
1603341300000|2020-10-22 04:35:00|5600.4|5595.4|5601.2|5596.2|5601.6|5596.6|5600|5595|0
1603341600000|2020-10-22 04:40:00|5601.1|5596.1|5602.3|5597.3|5602.3|5597.3|5600.7|5595.7|0
1603341900000|2020-10-22 04:45:00|5602.4|5597.4|5602|5597|5602.7|5597.7|5601.4|5596.4|0
1603342200000|2020-10-22 04:50:00|5601.6|5596.6|5600.9|5595.9|5601.8|5596.8|5599.8|5594.8|0
1603342500000|2020-10-22 04:55:00|5600.7|5595.7|5599.8|5594.8|5600.7|5595.7|5597.3|5592.3|0
1603342800000|2020-10-22 05:00:00|5599.9|5594.9|5602.6|5597.6|5603.2|5598.2|5597.4|5592.4|0
1603343100000|2020-10-22 05:05:00|5602.7|5597.7|5607|5602|5607.7|5602.7|5602.2|5597.2|0
1603343400000|2020-10-22 05:10:00|5607.3|5602.3|5608.2|5603.2|5610.6|5605.6|5605.6|5600.6|0
1603343700000|2020-10-22 05:15:00|5608.1|5603.1|5608.4|5603.4|5610.2|5605.2|5606.5|5601.5|0
1603344000000|2020-10-22 05:20:00|5608.5|5603.5|5608.1|5603.1|5609.7|5604.7|5607.5|5602.5|0
1603344300000|2020-10-22 05:25:00|5608.2|5603.2|5618|5613|5620.3|5615.3|5608.1|5603.1|0
1603344600000|2020-10-22 05:30:00|5617.9|5612.9|5615.1|5610.1|5619.3|5614.3|5614.9|5609.9|0
1603344900000|2020-10-22 05:35:00|5615.2|5610.2|5614.6|5609.6|5616.2|5611.2|5612.5|5607.5|0
1603345200000|2020-10-22 05:40:00|5614.7|5609.7|5614.5|5609.5|5616.1|5611.1|5612.6|5607.6|0
1603345500000|2020-10-22 05:45:00|5614.8|5609.8|5610.9|5605.9|5615.1|5610.1|5610.3|5605.3|0
1603345800000|2020-10-22 05:50:00|5610.8|5605.8|5604.9|5599.9|5612.2|5607.2|5603.9|5598.9|0
1603346100000|2020-10-22 05:55:00|5605.1|5600.1|5605.6|5600.6|5607.2|5602.2|5603.1|5598.1|0
1603346400000|2020-10-22 06:00:00|5605.5|5600.5|5611.9|5606.9|5613.5|5608.5|5605.5|5600.5|0
1603346700000|2020-10-22 06:05:00|5612|5607|5615.1|5610.1|5615.9|5610.9|5610.4|5605.4|0
1603347000000|2020-10-22 06:10:00|5615|5610|5614.8|5609.8|5617.5|5612.5|5612.9|5607.9|0
1603347300000|2020-10-22 06:15:00|5614.9|5609.9|5616.1|5611.1|5618|5613|5614.2|5609.2|0
1603347600000|2020-10-22 06:20:00|5615.8|5610.8|5614.4|5609.4|5618|5613|5613.5|5608.5|0
1603347900000|2020-10-22 06:25:00|5614.3|5609.3|5610.4|5605.4|5614.5|5609.5|5609.4|5604.4|0
1603348200000|2020-10-22 06:30:00|5610.1|5605.1|5612.2|5607.2|5616.2|5611.2|5610.1|5605.1|0
1603348500000|2020-10-22 06:35:00|5612.7|5607.7|5610.7|5605.7|5613.4|5608.4|5609.9|5604.9|0
1603348800000|2020-10-22 06:40:00|5610.6|5605.6|5613.8|5608.8|5617|5612|5609.8|5604.8|0
1603349100000|2020-10-22 06:45:00|5613.9|5608.9|5613.6|5608.6|5615.8|5610.8|5611.7|5606.7|0
1603349400000|2020-10-22 06:50:00|5613.2|5608.2|5609.6|5604.6|5613.8|5608.8|5609.3|5604.3|0
1603349700000|2020-10-22 06:55:00|5609.3|5604.3|5608.6|5603.6|5610.9|5605.9|5606.8|5601.8|0
1603350000000|2020-10-22 07:00:00|5608.5|5603.5|5605|5600|5610.6|5605.6|5603.9|5598.9|0
1603350300000|2020-10-22 07:05:00|5604.9|5599.9|5605|5600|5607.7|5602.7|5604.5|5599.5|0
1603350600000|2020-10-22 07:10:00|5605.1|5600.1|5602.8|5597.8|5605.3|5600.3|5600.4|5595.4|0
1603350900000|2020-10-22 07:15:00|5602.6|5597.6|5604.3|5599.3|5608.1|5603.1|5601.3|5596.3|0
1603351200000|2020-10-22 07:20:00|5604.2|5599.2|5604.2|5599.2|5605.2|5600.2|5598.1|5593.1|0
1603351500000|2020-10-22 07:25:00|5604.1|5599.1|5607.1|5602.1|5607.7|5602.7|5601.7|5596.7|0
1603351800000|2020-10-22 07:30:00|5607.3|5602.3|5609.5|5604.5|5609.8|5604.8|5603.7|5598.7|0
1603352100000|2020-10-22 07:35:00|5609.1|5604.1|5597.1|5592.1|5613.9|5608.9|5596.6|5591.6|0
1603352400000|2020-10-22 07:40:00|5597.5|5592.5|5595.4|5590.4|5600|5595|5595|5590|0
1603352700000|2020-10-22 07:45:00|5595.3|5590.3|5593.9|5588.9|5595.4|5590.4|5589.2|5584.2|0
1603353000000|2020-10-22 07:50:00|5592.9|5587.9|5594.5|5589.5|5595.9|5590.9|5590.4|5585.4|0
1603353300000|2020-10-22 07:55:00|5595|5590|5601|5596|5601.7|5596.7|5594.5|5589.5|0
1603353600000|2020-10-22 08:00:00|5601.1|5596.1|5607.5|5604.5|5609.9|5606.9|5599.3|5594.3|0
1603353900000|2020-10-22 08:05:00|5606.6|5603.6|5612|5609|5613.2|5610.2|5606.5|5603.5|0
1603354200000|2020-10-22 08:10:00|5612.2|5609.2|5609.7|5606.7|5613.1|5610.1|5607.2|5604.2|0
1603354500000|2020-10-22 08:15:00|5609.6|5606.6|5610.4|5607.4|5610.9|5607.9|5607.5|5604.5|0
1603354800000|2020-10-22 08:20:00|5610.3|5607.3|5617.8|5614.8|5618.1|5615.1|5609.6|5606.6|0
1603355100000|2020-10-22 08:25:00|5617.9|5614.9|5624.9|5621.9|5625.5|5622.5|5615.8|5612.8|0
1603355400000|2020-10-22 08:30:00|5624.8|5621.8|5624.4|5621.4|5628.1|5625.1|5621.7|5618.7|0
1603355700000|2020-10-22 08:35:00|5624.3|5621.3|5624|5621|5624.3|5621.3|5619.8|5616.8|0
1603356000000|2020-10-22 08:40:00|5623.9|5620.9|5621.6|5618.6|5624|5621|5621.6|5618.6|0
1603356300000|2020-10-22 08:45:00|5621.8|5618.8|5621.9|5618.9|5623.7|5620.7|5619.4|5616.4|0
1603356600000|2020-10-22 08:50:00|5621.7|5618.7|5624.7|5621.7|5625.5|5622.5|5621.7|5618.7|0
1603356900000|2020-10-22 08:55:00|5624.8|5621.8|5626.5|5623.5|5628.2|5625.2|5624.6|5621.6|0
1603357200000|2020-10-22 09:00:00|5626.4|5623.4|5626.8|5623.8|5627.4|5624.4|5626|5623|0
1603357500000|2020-10-22 09:05:00|5626.9|5623.9|5626.4|5623.4|5628|5625|5626.2|5623.2|0
1603357800000|2020-10-22 09:10:00|5626.2|5623.2|5623.4|5620.4|5627.7|5624.7|5622.5|5619.5|0
1603358100000|2020-10-22 09:15:00|5623.3|5620.3|5620.9|5617.9|5624.6|5621.6|5620.7|5617.7|0
1603358400000|2020-10-22 09:20:00|5623.9|5620.9|5622.8|5619.8|5624.2|5621.2|5620.7|5617.7|0
1603358700000|2020-10-22 09:25:00|5623|5620|5623.2|5620.2|5623.5|5620.5|5621.7|5618.7|0
1603359000000|2020-10-22 09:30:00|5623.3|5620.3|5620.4|5617.4|5624.4|5621.4|5620.4|5617.4|0
1603359300000|2020-10-22 09:35:00|5620.5|5617.5|5621.5|5618.5|5621.9|5618.9|5620.4|5617.4|0
1603359600000|2020-10-22 09:40:00|5621.4|5618.4|5620.1|5617.1|5622.1|5619.1|5619.7|5616.7|0
1603359900000|2020-10-22 09:45:00|5620|5617|5622.4|5619.4|5622.4|5619.4|5619.1|5616.1|0
1603360200000|2020-10-22 09:50:00|5622.3|5619.3|5626|5623|5626.1|5623.1|5622.3|5619.3|0
1603360500000|2020-10-22 09:55:00|5626.2|5623.2|5626.2|5623.2|5628.6|5625.6|5626|5623|0
1603360800000|2020-10-22 10:00:00|5626.3|5623.3|5621.9|5618.9|5627.8|5624.8|5621.9|5618.9|0
1603361100000|2020-10-22 10:05:00|5621.8|5618.8|5620.2|5617.2|5622.7|5619.7|5620|5617|0
1603361400000|2020-10-22 10:10:00|5620.4|5617.4|5621|5618|5621.7|5618.7|5618.7|5615.7|0
1603361700000|2020-10-22 10:15:00|5620.5|5617.5|5627.2|5624.2|5627.2|5624.2|5620|5617|0
1603362000000|2020-10-22 10:20:00|5627.3|5624.3|5632.5|5629.5|5635.2|5632.2|5627.2|5624.2|0
1603362300000|2020-10-22 10:25:00|5634.5|5631.5|5632.7|5629.7|5635.9|5632.9|5631.5|5628.5|0
1603362600000|2020-10-22 10:30:00|5632.8|5629.8|5632.3|5629.3|5635.6|5632.6|5630.3|5627.3|0
1603362900000|2020-10-22 10:35:00|5635.3|5632.3|5632.9|5629.9|5637.5|5634.5|5632.2|5629.2|0
1603363200000|2020-10-22 10:40:00|5633|5630|5634.2|5631.2|5635.1|5632.1|5632.1|5629.1|0
1603363500000|2020-10-22 10:45:00|5634.4|5631.4|5634.8|5631.8|5638.4|5635.4|5632.3|5629.3|0
1603363800000|2020-10-22 10:50:00|5634.6|5631.6|5636.7|5633.7|5638|5635|5634.1|5631.1|0
1603364100000|2020-10-22 10:55:00|5637.1|5634.1|5634.8|5631.8|5638.3|5635.3|5634.6|5631.6|0
1603364400000|2020-10-22 11:00:00|5634.3|5631.3|5629.6|5626.6|5636.6|5633.6|5629.4|5626.4|0
1603364700000|2020-10-22 11:05:00|5629.5|5626.5|5634.4|5631.4|5635.1|5632.1|5629.5|5626.5|0
1603365000000|2020-10-22 11:10:00|5634.7|5631.7|5636.2|5633.2|5637|5634|5634.3|5631.3|0
1603365300000|2020-10-22 11:15:00|5636.1|5633.1|5634.7|5631.7|5636.7|5633.7|5633.7|5630.7|0
1603365600000|2020-10-22 11:20:00|5634.5|5631.5|5637.7|5634.7|5638.5|5635.5|5634.5|5631.5|0
1603365900000|2020-10-22 11:25:00|5637.6|5634.6|5636|5633|5638|5635|5635.1|5632.1|0
1603366200000|2020-10-22 11:30:00|5635.9|5632.9|5636.4|5633.4|5636.8|5633.8|5635.5|5632.5|0
1603366500000|2020-10-22 11:35:00|5636.5|5633.5|5636.1|5633.1|5636.5|5633.5|5633.8|5630.8|0
1603366800000|2020-10-22 11:40:00|5636|5633|5636|5633|5636.8|5633.8|5635.5|5632.5|0
1603367100000|2020-10-22 11:45:00|5636.1|5633.1|5637.1|5634.1|5637.1|5634.1|5635.4|5632.4|0
1603367400000|2020-10-22 11:50:00|5637.2|5634.2|5636.7|5633.7|5638|5635|5636.6|5633.6|0
1603367700000|2020-10-22 11:55:00|5636.8|5633.8|5637.3|5634.3|5637.3|5634.3|5634.8|5631.8|0
1603368000000|2020-10-22 12:00:00|5637.2|5634.2|5640.3|5637.3|5640.4|5637.4|5636.6|5633.6|0
1603368300000|2020-10-22 12:05:00|5640.2|5637.2|5639.4|5636.4|5640.5|5637.5|5636.5|5633.5|0
1603368600000|2020-10-22 12:10:00|5639.2|5636.2|5633.8|5630.8|5639.4|5636.4|5633.1|5630.1|0
1603368900000|2020-10-22 12:15:00|5633.7|5630.7|5632.4|5629.4|5633.7|5630.7|5631.3|5628.3|0
1603369200000|2020-10-22 12:20:00|5632.5|5629.5|5631.7|5628.7|5633.6|5630.6|5631.6|5628.6|0
1603369500000|2020-10-22 12:25:00|5631.8|5628.8|5631.6|5628.6|5633.5|5630.5|5631.2|5628.2|0
1603369800000|2020-10-22 12:30:00|5632.1|5629.1|5630.1|5627.1|5635.6|5632.6|5626.5|5623.5|0
1603370100000|2020-10-22 12:35:00|5630|5627|5631.2|5628.2|5631.2|5628.2|5628.2|5625.2|0
1603370400000|2020-10-22 12:40:00|5631.4|5628.4|5632.8|5629.8|5633|5630|5629.7|5626.7|0
1603370700000|2020-10-22 12:45:00|5632.7|5629.7|5633.7|5630.7|5634|5631|5631.9|5628.9|0
1603371000000|2020-10-22 12:50:00|5633.5|5630.5|5632.8|5629.8|5634.5|5631.5|5632.4|5629.4|0
1603371300000|2020-10-22 12:55:00|5632.9|5629.9|5629.7|5626.7|5633.2|5630.2|5629.1|5626.1|0
1603371600000|2020-10-22 13:00:00|5629.9|5626.9|5631.6|5628.6|5633.2|5630.2|5629.8|5626.8|0
1603371900000|2020-10-22 13:05:00|5631.7|5628.7|5634.2|5631.2|5637.1|5634.1|5631.7|5628.7|0
1603372200000|2020-10-22 13:10:00|5634.3|5631.3|5635|5632|5635.3|5632.3|5633.7|5630.7|0
1603372500000|2020-10-22 13:15:00|5634.9|5631.9|5634.1|5631.1|5635.7|5632.7|5631.7|5628.7|0
1603372800000|2020-10-22 13:20:00|5634.2|5631.2|5637.6|5634.6|5637.8|5634.8|5634.2|5631.2|0
1603373100000|2020-10-22 13:25:00|5638.3|5635.3|5641.7|5638.7|5641.7|5638.7|5637.4|5634.4|0
1603373400000|2020-10-22 13:30:00|5642.7|5639.7|5630.8|5629|5655.1|5653.3|5622.2|5620.4|0
1603373700000|2020-10-22 13:35:00|5631.1|5629.3|5620|5618.2|5635.8|5634|5615.6|5613.8|0
1603374000000|2020-10-22 13:40:00|5619.8|5618|5622.7|5620.9|5624.2|5622.4|5610.4|5608.6|0
1603374300000|2020-10-22 13:45:00|5624.1|5622.3|5607.8|5606|5624.4|5622.6|5606.1|5604.3|0
1603374600000|2020-10-22 13:50:00|5607.4|5605.6|5609|5607.2|5616.2|5614.4|5605.6|5603.8|0
1603374900000|2020-10-22 13:55:00|5607.1|5605.3|5603.3|5601.5|5612.5|5610.7|5601.1|5599.3|0
1603375200000|2020-10-22 14:00:00|5603.4|5601.6|5583.3|5581.5|5604.3|5602.5|5581.4|5579.6|0
1603375500000|2020-10-22 14:05:00|5583.2|5581.4|5571.2|5569.4|5588.3|5586.5|5571.2|5569.4|0
1603375800000|2020-10-22 14:10:00|5571.9|5570.1|5578.7|5576.9|5579.9|5578.1|5566.5|5564.7|0
1603376100000|2020-10-22 14:15:00|5578.7|5576.9|5564.6|5562.8|5578.7|5576.9|5564.5|5562.7|0
1603376400000|2020-10-22 14:20:00|5563.7|5561.9|5546.3|5544.5|5563.9|5562.1|5545.5|5543.7|0
1603376700000|2020-10-22 14:25:00|5546.5|5544.7|5548.5|5546.7|5554.6|5552.8|5539.6|5537.8|0
1603377000000|2020-10-22 14:30:00|5548.6|5546.8|5531.2|5529.4|5552.1|5550.3|5526.9|5525.1|0
1603377300000|2020-10-22 14:35:00|5532.4|5530.6|5532.5|5530.7|5546.2|5544.4|5532|5530.2|0
1603377600000|2020-10-22 14:40:00|5532.6|5530.8|5510.4|5508.6|5532.6|5530.8|5509.8|5508|0
1603377900000|2020-10-22 14:45:00|5510.2|5508.4|5515.7|5513.9|5526.1|5524.3|5510.2|5508.4|0
1603378200000|2020-10-22 14:50:00|5516.7|5514.9|5525.3|5523.5|5536.4|5534.6|5507.5|5505.7|0
1603378500000|2020-10-22 14:55:00|5525.5|5523.7|5530.1|5528.3|5535.3|5533.5|5523.4|5521.6|0
1603378800000|2020-10-22 15:00:00|5529.2|5527.4|5542.9|5541.1|5542.9|5541.1|5528.3|5526.5|0
1603379100000|2020-10-22 15:05:00|5542.8|5541|5525.4|5523.6|5543.7|5541.9|5525.2|5523.4|0
1603379400000|2020-10-22 15:10:00|5525.3|5523.5|5555.5|5553.7|5555.7|5553.9|5525.3|5523.5|0
1603379700000|2020-10-22 15:15:00|5555.4|5553.6|5547.1|5545.3|5555.4|5553.6|5544.1|5542.3|0
1603380000000|2020-10-22 15:20:00|5548.5|5546.7|5557.1|5555.3|5561.8|5560|5548.5|5546.7|0
1603380300000|2020-10-22 15:25:00|5557|5555.2|5555.8|5554|5557.6|5555.8|5551.7|5549.9|0
1603380600000|2020-10-22 15:30:00|5556.4|5554.6|5546.3|5544.5|5559.8|5558|5546|5544.2|0
1603380900000|2020-10-22 15:35:00|5546.1|5544.3|5544.9|5543.1|5551|5549.2|5541.8|5540|0
1603381200000|2020-10-22 15:40:00|5545.1|5543.3|5550.8|5549|5556.3|5554.5|5541.1|5539.3|0
1603381500000|2020-10-22 15:45:00|5550.5|5548.7|5555.7|5553.9|5558.6|5556.8|5548.2|5546.4|0
1603381800000|2020-10-22 15:50:00|5556.3|5554.5|5550.6|5548.8|5564.4|5562.6|5550.5|5548.7|0
1603382100000|2020-10-22 15:55:00|5549.9|5548.1|5547|5545.2|5553.4|5551.6|5545.4|5543.6|0
1603382400000|2020-10-22 16:00:00|5547.1|5545.3|5541|5539.2|5548.9|5547.1|5539.3|5537.5|0
1603382700000|2020-10-22 16:05:00|5540.8|5539|5555.4|5553.6|5555.6|5553.8|5540.8|5539|0
1603383000000|2020-10-22 16:10:00|5555.8|5554|5552.9|5551.1|5555.8|5554|5548.7|5546.9|0
1603383300000|2020-10-22 16:15:00|5553.2|5551.4|5552.7|5550.9|5560.6|5558.8|5552.7|5550.9|0
1603383600000|2020-10-22 16:20:00|5552.8|5551|5547.8|5546|5555.1|5553.3|5546.5|5544.7|0
1603383900000|2020-10-22 16:25:00|5548.4|5546.6|5552.3|5550.5|5552.7|5550.9|5546.1|5544.3|0
1603384200000|2020-10-22 16:30:00|5551.9|5550.1|5544.8|5543|5552.2|5550.4|5542.4|5540.6|0
1603384500000|2020-10-22 16:35:00|5544.6|5542.8|5544.4|5542.6|5544.6|5542.8|5537.9|5536.1|0
1603384800000|2020-10-22 16:40:00|5544.5|5542.7|5544.7|5542.9|5545.9|5544.1|5533.8|5532|0
1603385100000|2020-10-22 16:45:00|5544.3|5542.5|5553.3|5551.5|5553.5|5551.7|5539.5|5537.7|0
1603385400000|2020-10-22 16:50:00|5552.9|5551.1|5552.8|5551|5556.8|5555|5550.4|5548.6|0
1603385700000|2020-10-22 16:55:00|5553|5551.2|5562.6|5560.8|5563.7|5561.9|5552.6|5550.8|0
1603386000000|2020-10-22 17:00:00|5562.9|5561.1|5564.3|5562.5|5566.3|5564.5|5561.8|5560|0
1603386300000|2020-10-22 17:05:00|5564.5|5562.7|5573.8|5572|5574.5|5572.7|5561.6|5559.8|0
1603386600000|2020-10-22 17:10:00|5573.7|5571.9|5582.1|5580.3|5585.3|5583.5|5572.8|5571|0
1603386900000|2020-10-22 17:15:00|5582.6|5580.8|5576.9|5575.1|5584.1|5582.3|5576.1|5574.3|0
1603387200000|2020-10-22 17:20:00|5577|5575.2|5576.5|5574.7|5580.3|5578.5|5574.6|5572.8|0
1603387500000|2020-10-22 17:25:00|5577|5575.2|5578.7|5576.9|5579.5|5577.7|5574.6|5572.8|0
1603387800000|2020-10-22 17:30:00|5578.6|5576.8|5571.7|5569.9|5579.9|5578.1|5570.8|5569|0
1603388100000|2020-10-22 17:35:00|5571.6|5569.8|5573.3|5571.5|5575|5573.2|5569.1|5567.3|0
1603388400000|2020-10-22 17:40:00|5573.5|5571.7|5581.8|5580|5584.2|5582.4|5569.2|5567.4|0
1603388700000|2020-10-22 17:45:00|5581.7|5579.9|5577.9|5576.1|5583.5|5581.7|5576.6|5574.8|0
1603389000000|2020-10-22 17:50:00|5578.3|5576.5|5588|5586.2|5590.1|5588.3|5573.8|5572|0
1603389300000|2020-10-22 17:55:00|5588.1|5586.3|5581.9|5580.1|5588.9|5587.1|5580.5|5578.7|0
1603389600000|2020-10-22 18:00:00|5582|5580.2|5585.5|5583.7|5588.3|5586.5|5581.9|5580.1|0
1603389900000|2020-10-22 18:05:00|5585.3|5583.5|5583.6|5581.8|5587|5585.2|5581.7|5579.9|0
1603390200000|2020-10-22 18:10:00|5583.1|5581.3|5583.6|5581.8|5587|5585.2|5582.5|5580.7|0
1603390500000|2020-10-22 18:15:00|5583.5|5581.7|5587.6|5585.8|5591.7|5589.9|5582.9|5581.1|0
1603390800000|2020-10-22 18:20:00|5587.8|5586|5586.1|5584.3|5589.3|5587.5|5581.7|5579.9|0
1603391100000|2020-10-22 18:25:00|5586.2|5584.4|5581.3|5579.5|5586.8|5585|5580|5578.2|0
1603391400000|2020-10-22 18:30:00|5581.2|5579.4|5583|5581.2|5583.9|5582.1|5576.8|5575|0
1603391700000|2020-10-22 18:35:00|5583.2|5581.4|5583.1|5581.3|5586.8|5585|5578.2|5576.4|0
1603392000000|2020-10-22 18:40:00|5582.8|5581|5581|5579.2|5583|5581.2|5578.6|5576.8|0
1603392300000|2020-10-22 18:45:00|5580.7|5578.9|5578.8|5577|5582.4|5580.6|5578.5|5576.7|0
1603392600000|2020-10-22 18:50:00|5579|5577.2|5582.1|5580.3|5585.9|5584.1|5574.5|5572.7|0
1603392900000|2020-10-22 18:55:00|5582.2|5580.4|5579.6|5577.8|5584.4|5582.6|5579.6|5577.8|0
1603393200000|2020-10-22 19:00:00|5579.5|5577.7|5581.3|5579.5|5582.3|5580.5|5578.4|5576.6|0
1603393500000|2020-10-22 19:05:00|5581.2|5579.4|5574.3|5572.5|5581.2|5579.4|5570.7|5568.9|0
1603393800000|2020-10-22 19:10:00|5574|5572.2|5573.8|5572|5574.5|5572.7|5568.8|5567|0
1603394100000|2020-10-22 19:15:00|5573.6|5571.8|5575.5|5573.7|5575.5|5573.7|5571.7|5569.9|0
1603394400000|2020-10-22 19:20:00|5575.4|5573.6|5582.3|5580.5|5583.9|5582.1|5574.5|5572.7|0
1603394700000|2020-10-22 19:25:00|5582.1|5580.3|5587.3|5585.5|5590.3|5588.5|5580.6|5578.8|0
1603395000000|2020-10-22 19:30:00|5587.7|5585.9|5588.8|5587|5593.3|5591.5|5587.7|5585.9|0
1603395300000|2020-10-22 19:35:00|5588.9|5587.1|5587.1|5585.3|5596.1|5594.3|5587|5585.2|0
1603395600000|2020-10-22 19:40:00|5587.6|5585.8|5590|5588.2|5592.7|5590.9|5586.8|5585|0
1603395900000|2020-10-22 19:45:00|5589.8|5588|5588.1|5586.3|5589.9|5588.1|5583.3|5581.5|0
1603396200000|2020-10-22 19:50:00|5587.8|5586|5581.6|5579.8|5591.8|5590|5580.2|5578.4|0
1603396500000|2020-10-22 19:55:00|5583.9|5582.1|5584.4|5582.6|5586.8|5585|5576.5|5574.7|0
1603396800000|2020-10-22 20:00:00|5585.6|5582.7|5585.1|5582.1|5588.4|5585.4|5581|5578|0
1603397100000|2020-10-22 20:05:00|5585.3|5582.3|5582.7|5579.7|5585.9|5582.9|5582.5|5579.5|0
1603397400000|2020-10-22 20:10:00|5582.6|5579.6|5588|5585|5588.6|5585.6|5582.2|5579.2|0
1603397700000|2020-10-22 20:15:00|5587.7|5584.7|5586.7|5583.7|5587.8|5584.8|5585.6|5582.6|0
1603398000000|2020-10-22 20:20:00|5586.2|5583.2|5586|5583|5586.4|5583.4|5585|5582|0
1603398300000|2020-10-22 20:25:00|5585.8|5582.8|5586.3|5583.3|5587.2|5584.2|5585.4|5582.4|0
1603398600000|2020-10-22 20:30:00|5586.4|5583.4|5587|5584|5587.5|5584.5|5585.1|5582.1|0
1603398900000|2020-10-22 20:35:00|5587.1|5584.1|5588.2|5585.2|5588.6|5585.6|5587.1|5584.1|0
1603399200000|2020-10-22 20:40:00|5588.3|5585.3|5588.2|5585.2|5588.7|5585.7|5588|5585|0
1603399500000|2020-10-22 20:45:00|5588.1|5585.1|5588.1|5585.1|5588.5|5585.5|5588|5585|0
1603399800000|2020-10-22 20:50:00|5588|5585|5588.9|5585.9|5589.3|5586.3|5588|5585|0
1603400100000|2020-10-22 20:55:00|5588.8|5585.8|5587.2|5584.2|5588.9|5585.9|5587.2|5584.2|0
1603400400000|2020-10-22 21:00:00|5587.1|5584.1|5587.8|5584.8|5588|5585|5586.9|5583.9|0
1603400700000|2020-10-22 21:05:00|5587.7|5584.7|5588.7|5585.7|5588.9|5585.9|5587.7|5584.7|0
1603401000000|2020-10-22 21:10:00|5588.8|5585.8|5587.4|5584.4|5588.8|5585.8|5587.3|5584.3|0
1603401300000|2020-10-22 21:15:00|5587.5|5584.5|5587.4|5584.4|5587.6|5584.6|5587.3|5584.3|0
1603401600000|2020-10-22 21:20:00|5587.5|5584.5|5587.3|5584.3|5587.8|5584.8|5586.5|5583.5|0
1603401900000|2020-10-22 21:25:00|5587.4|5584.4|5587.4|5584.4|5587.4|5584.4|5586.8|5583.8|0
1603402200000|2020-10-22 21:30:00|5587.3|5584.3|5588.1|5585.1|5588.7|5585.7|5587.2|5584.2|0
1603402500000|2020-10-22 21:35:00|5588.2|5585.2|5588.6|5585.6|5589|5586|5588|5585|0
1603402800000|2020-10-22 21:40:00|5588.5|5585.5|5589.4|5586.4|5589.4|5586.4|5588.4|5585.4|0
1603403100000|2020-10-22 21:45:00|5589.6|5586.6|5590.1|5587.1|5590.3|5587.3|5589.6|5586.6|0
1603403400000|2020-10-22 21:50:00|5590.2|5587.2|5590.7|5587.7|5590.8|5587.8|5590.2|5587.2|0
1603403700000|2020-10-22 21:55:00|5590.6|5587.6|5591|5588|5591.2|5588.2|5590.2|5587.2|0
1603404000000|2020-10-22 22:00:00|5591.5|5588.5|5594.7|5591.7|5595.1|5592.1|5591.5|5588.5|0
1603404300000|2020-10-22 22:05:00|5593.9|5590.9|5594.5|5591.5|5595.3|5592.3|5593.8|5590.8|0
1603404600000|2020-10-22 22:10:00|5594.6|5591.6|5596.2|5593.2|5596.8|5593.8|5594.6|5591.6|0
1603404900000|2020-10-22 22:15:00|5596.1|5593.1|5596.4|5593.4|5596.9|5593.9|5595.9|5592.9|0
1603405200000|2020-10-22 22:20:00|5596.3|5593.3|5596.8|5593.8|5597.4|5594.4|5595.7|5592.7|0
1603405500000|2020-10-22 22:25:00|5596.9|5593.9|5597.3|5594.3|5598.3|5595.3|5596.6|5593.6|0
1603405800000|2020-10-22 22:30:00|5597.1|5594.1|5596.5|5593.5|5597.2|5594.2|5595.9|5592.9|0
1603406100000|2020-10-22 22:35:00|5596.4|5593.4|5596.5|5593.5|5596.6|5593.6|5595.7|5592.7|0
1603406400000|2020-10-22 22:40:00|5595.9|5592.9|5595.7|5592.7|5596|5593|5595.6|5592.6|0
1603406700000|2020-10-22 22:45:00|5595.8|5592.8|5596.6|5593.6|5596.8|5593.8|5595.5|5592.5|0
1603407000000|2020-10-22 22:50:00|5596.7|5593.7|5596.6|5593.6|5597.1|5594.1|5596.5|5593.5|0
1603407300000|2020-10-22 22:55:00|5596.7|5593.7|5596.3|5593.3|5597|5594|5595.7|5592.7|0
1603407600000|2020-10-22 23:00:00|5596|5593|5595.8|5592.8|5596.4|5593.4|5595.8|5592.8|0
1603407900000|2020-10-22 23:05:00|5596.1|5593.1|5594.1|5591.1|5596.1|5593.1|5594.1|5591.1|0
1603408200000|2020-10-22 23:10:00|5594.2|5591.2|5590.4|5587.4|5594.3|5591.3|5590.4|5587.4|0
1603408500000|2020-10-22 23:15:00|5590.3|5587.3|5591.2|5588.2|5592.2|5589.2|5590.3|5587.3|0
1603408800000|2020-10-22 23:20:00|5591.1|5588.1|5591.7|5588.7|5591.7|5588.7|5590.8|5587.8|0
1603409100000|2020-10-22 23:25:00|5591.8|5588.8|5592.8|5589.8|5593|5590|5591.8|5588.8|0
1603409400000|2020-10-22 23:30:00|5592.7|5589.7|5593.4|5590.4|5593.7|5590.7|5592.6|5589.6|0
1603409700000|2020-10-22 23:35:00|5593.3|5590.3|5595.1|5592.1|5595.1|5592.1|5593.3|5590.3|0
1603410000000|2020-10-22 23:40:00|5595.2|5592.2|5595.8|5592.8|5595.8|5592.8|5594.6|5591.6|0
1603410300000|2020-10-22 23:45:00|5595.9|5592.9|5594.3|5591.3|5595.9|5592.9|5594.1|5591.1|0
1603410600000|2020-10-22 23:50:00|5594.2|5591.2|5594.4|5591.4|5594.8|5591.8|5593|5590|0
1603410900000|2020-10-22 23:55:00|5594.5|5591.5|5595.9|5590.9|5596.1|5592.5|5593.8|5590.8|0
1603411200000|2020-10-23 00:00:00|5596.2|5591.2|5590.1|5585.1|5597.2|5592.2|5588.4|5583.4|0
1603411500000|2020-10-23 00:05:00|5590.2|5585.2|5591.2|5586.2|5593.4|5588.4|5590.2|5585.2|0
1603411800000|2020-10-23 00:10:00|5591.1|5586.1|5591.1|5586.1|5592|5587|5589.2|5584.2|0
1603412100000|2020-10-23 00:15:00|5591|5586|5589.2|5584.2|5591.6|5586.6|5586.1|5581.1|0
1603412400000|2020-10-23 00:20:00|5589|5584|5588.2|5583.2|5591.4|5586.4|5587.7|5582.7|0
1603412700000|2020-10-23 00:25:00|5588.1|5583.1|5592.6|5587.6|5593.7|5588.7|5588.1|5583.1|0
1603413000000|2020-10-23 00:30:00|5592.8|5587.8|5592.3|5587.3|5593.3|5588.3|5591|5586|0
1603413300000|2020-10-23 00:35:00|5592.4|5587.4|5590.7|5585.7|5592.6|5587.6|5590.7|5585.7|0
1603413600000|2020-10-23 00:40:00|5590.4|5585.4|5587.1|5582.1|5591.8|5586.8|5586.4|5581.4|0
1603413900000|2020-10-23 00:45:00|5587.3|5582.3|5589.1|5584.1|5589.7|5584.7|5586.5|5581.5|0
1603414200000|2020-10-23 00:50:00|5589.2|5584.2|5592.5|5587.5|5592.8|5587.8|5587.6|5582.6|0
1603414500000|2020-10-23 00:55:00|5592.3|5587.3|5592|5587|5594.6|5589.6|5591.6|5586.6|0
1603414800000|2020-10-23 01:00:00|5592.1|5587.1|5582.5|5577.5|5593.2|5588.2|5579|5574|0
1603415100000|2020-10-23 01:05:00|5582.6|5577.6|5585.2|5580.2|5586|5581|5578.5|5573.5|0
1603415400000|2020-10-23 01:10:00|5584.9|5579.9|5585.6|5580.6|5587.9|5582.9|5584.3|5579.3|0
1603415700000|2020-10-23 01:15:00|5585.8|5580.8|5587.8|5582.8|5588.7|5583.7|5584|5579|0
1603416000000|2020-10-23 01:20:00|5587.7|5582.7|5583.8|5578.8|5588.1|5583.1|5583.1|5578.1|0
1603416300000|2020-10-23 01:25:00|5583.9|5578.9|5585.8|5580.8|5587.1|5582.1|5583.9|5578.9|0
1603416600000|2020-10-23 01:30:00|5585.7|5580.7|5582.3|5577.3|5585.9|5580.9|5581.8|5576.8|0
1603416900000|2020-10-23 01:35:00|5582.2|5577.2|5584.6|5579.6|5586.1|5581.1|5580.6|5575.6|0
1603417200000|2020-10-23 01:40:00|5584.7|5579.7|5585.8|5580.8|5586.2|5581.2|5584.4|5579.4|0
1603417500000|2020-10-23 01:45:00|5585.7|5580.7|5584.9|5579.9|5586.6|5581.6|5583.8|5578.8|0
1603417800000|2020-10-23 01:50:00|5585|5580|5583.8|5578.8|5586.3|5581.3|5582.4|5577.4|0
1603418100000|2020-10-23 01:55:00|5583.3|5578.3|5584.3|5579.3|5584.6|5579.6|5582.1|5577.1|0
1603418400000|2020-10-23 02:00:00|5584.2|5579.2|5583|5578|5584.7|5579.7|5582.1|5577.1|0
1603418700000|2020-10-23 02:05:00|5582.9|5577.9|5582.3|5577.3|5584.2|5579.2|5580.7|5575.7|0
1603419000000|2020-10-23 02:10:00|5582.2|5577.2|5578.8|5573.8|5582.7|5577.7|5576.9|5571.9|0
1603419300000|2020-10-23 02:15:00|5578.9|5573.9|5581.9|5576.9|5583.1|5578.1|5578.8|5573.8|0
1603419600000|2020-10-23 02:20:00|5582.1|5577.1|5585.2|5580.2|5585.2|5580.2|5582.1|5577.1|0
1603419900000|2020-10-23 02:25:00|5585.5|5580.5|5584.7|5579.7|5586.1|5581.1|5582.9|5577.9|0
1603420200000|2020-10-23 02:30:00|5584.6|5579.6|5587.1|5582.1|5587.6|5582.6|5584.1|5579.1|0
1603420500000|2020-10-23 02:35:00|5587.2|5582.2|5589|5584|5589.6|5584.6|5587|5582|0
1603420800000|2020-10-23 02:40:00|5589.2|5584.2|5591.9|5586.9|5592.1|5587.1|5588.9|5583.9|0
1603421100000|2020-10-23 02:45:00|5592|5587|5594.4|5589.4|5595.2|5590.2|5588.6|5583.6|0
1603421400000|2020-10-23 02:50:00|5594.5|5589.5|5592.5|5587.5|5595|5590|5592.5|5587.5|0
1603421700000|2020-10-23 02:55:00|5592.4|5587.4|5598.2|5593.2|5598.2|5593.2|5592.3|5587.3|0
1603422000000|2020-10-23 03:00:00|5597.8|5592.8|5600.6|5595.6|5602.6|5597.6|5597.5|5592.5|0
1603422300000|2020-10-23 03:05:00|5600.7|5595.7|5601.9|5596.9|5603.2|5598.2|5600.4|5595.4|0
1603422600000|2020-10-23 03:10:00|5602.1|5597.1|5601.1|5596.1|5602.8|5597.8|5600.5|5595.5|0
1603422900000|2020-10-23 03:15:00|5601|5596|5599.3|5594.3|5601.9|5596.9|5597.7|5592.7|0
1603423200000|2020-10-23 03:20:00|5599.4|5594.4|5601|5596|5602.5|5597.5|5598.3|5593.3|0
1603423500000|2020-10-23 03:25:00|5600.9|5595.9|5597.5|5592.5|5601.4|5596.4|5597.5|5592.5|0
1603423800000|2020-10-23 03:30:00|5597.6|5592.6|5600|5595|5600.3|5595.3|5597.6|5592.6|0
1603424100000|2020-10-23 03:35:00|5600.2|5595.2|5600.2|5595.2|5601.6|5596.6|5600.1|5595.1|0
1603424400000|2020-10-23 03:40:00|5600.3|5595.3|5599.7|5594.7|5601.3|5596.3|5599.6|5594.6|0
1603424700000|2020-10-23 03:45:00|5599.8|5594.8|5597.9|5592.9|5599.9|5594.9|5597.4|5592.4|0
1603425000000|2020-10-23 03:50:00|5597.8|5592.8|5599.4|5594.4|5599.8|5594.8|5597.4|5592.4|0
1603425300000|2020-10-23 03:55:00|5599.5|5594.5|5599.8|5594.8|5600.6|5595.6|5599.3|5594.3|0
1603425600000|2020-10-23 04:00:00|5600|5595|5600|5595|5602.8|5597.8|5599.8|5594.8|0
1603425900000|2020-10-23 04:05:00|5600.1|5595.1|5599.3|5594.3|5600.3|5595.3|5598.6|5593.6|0
1603426200000|2020-10-23 04:10:00|5599.2|5594.2|5598.7|5593.7|5599.9|5594.9|5598.3|5593.3|0
1603426500000|2020-10-23 04:15:00|5599.1|5594.1|5598.1|5593.1|5599.7|5594.7|5598.1|5593.1|0
1603426800000|2020-10-23 04:20:00|5598.3|5593.3|5598.4|5593.4|5599.3|5594.3|5598.3|5593.3|0
1603427100000|2020-10-23 04:25:00|5598.5|5593.5|5597.7|5592.7|5599.6|5594.6|5597.2|5592.2|0
1603427400000|2020-10-23 04:30:00|5597.9|5592.9|5598.2|5593.2|5600.2|5595.2|5597.7|5592.7|0
1603427700000|2020-10-23 04:35:00|5598.4|5593.4|5597.8|5592.8|5598.5|5593.5|5595.7|5590.7|0
1603428000000|2020-10-23 04:40:00|5597.6|5592.6|5594.7|5589.7|5598.1|5593.1|5592.3|5587.3|0
1603428300000|2020-10-23 04:45:00|5594.8|5589.8|5595.3|5590.3|5595.3|5590.3|5593.7|5588.7|0
1603428600000|2020-10-23 04:50:00|5595.2|5590.2|5596.8|5591.8|5597.3|5592.3|5595.1|5590.1|0
1603428900000|2020-10-23 04:55:00|5596.9|5591.9|5598.4|5593.4|5598.9|5593.9|5596.1|5591.1|0
1603429200000|2020-10-23 05:00:00|5598.3|5593.3|5596.4|5591.4|5600.2|5595.2|5596.4|5591.4|0
1603429500000|2020-10-23 05:05:00|5596.5|5591.5|5596.5|5591.5|5598.1|5593.1|5595.7|5590.7|0
1603429800000|2020-10-23 05:10:00|5596|5591|5597.4|5592.4|5598|5593|5595.1|5590.1|0
1603430100000|2020-10-23 05:15:00|5597.2|5592.2|5593.9|5588.9|5597.7|5592.7|5593.9|5588.9|0
1603430400000|2020-10-23 05:20:00|5593.8|5588.8|5592.9|5587.9|5595.4|5590.4|5591.7|5586.7|0
1603430700000|2020-10-23 05:25:00|5592.8|5587.8|5593.5|5588.5|5593.7|5588.7|5591|5586|0
1603431000000|2020-10-23 05:30:00|5593.4|5588.4|5592.4|5587.4|5593.5|5588.5|5592.1|5587.1|0
1603431300000|2020-10-23 05:35:00|5592.3|5587.3|5593|5588|5593.4|5588.4|5591.8|5586.8|0
1603431600000|2020-10-23 05:40:00|5592.8|5587.8|5594.9|5589.9|5595.6|5590.6|5592.2|5587.2|0
1603431900000|2020-10-23 05:45:00|5594.7|5589.7|5591.7|5586.7|5594.7|5589.7|5591.7|5586.7|0
1603432200000|2020-10-23 05:50:00|5591.6|5586.6|5587.8|5582.8|5592.6|5587.6|5586.2|5581.2|0
1603432500000|2020-10-23 05:55:00|5587.6|5582.6|5586.7|5581.7|5588.6|5583.6|5585|5580|0
1603432800000|2020-10-23 06:00:00|5586.2|5581.2|5586.9|5581.9|5588.4|5583.4|5585.3|5580.3|0
1603433100000|2020-10-23 06:05:00|5586.5|5581.5|5582.2|5577.2|5587|5582|5580.9|5575.9|0
1603433400000|2020-10-23 06:10:00|5582.1|5577.1|5579.9|5574.9|5583.6|5578.6|5578.4|5573.4|0
1603433700000|2020-10-23 06:15:00|5579.8|5574.8|5577.7|5572.7|5580.3|5575.3|5567.4|5562.4|0
1603434000000|2020-10-23 06:20:00|5577.8|5572.8|5580.5|5575.5|5581.5|5576.5|5577.6|5572.6|0
1603434300000|2020-10-23 06:25:00|5580.2|5575.2|5581.8|5576.8|5582.4|5577.4|5579.5|5574.5|0
1603434600000|2020-10-23 06:30:00|5581.9|5576.9|5581.2|5576.2|5582.4|5577.4|5578.6|5573.6|0
1603434900000|2020-10-23 06:35:00|5581.1|5576.1|5580.7|5575.7|5584|5579|5580.3|5575.3|0
1603435200000|2020-10-23 06:40:00|5580.8|5575.8|5581.1|5576.1|5581.9|5576.9|5577.2|5572.2|0
1603435500000|2020-10-23 06:45:00|5581|5576|5579.6|5574.6|5582.8|5577.8|5579.6|5574.6|0
1603435800000|2020-10-23 06:50:00|5579.5|5574.5|5580.1|5575.1|5581.1|5576.1|5579.5|5574.5|0
1603436100000|2020-10-23 06:55:00|5579.7|5574.7|5578.8|5573.8|5580.1|5575.1|5578.2|5573.2|0
1603436400000|2020-10-23 07:00:00|5578.3|5573.3|5579.8|5574.8|5582.9|5577.9|5576|5571|0
1603436700000|2020-10-23 07:05:00|5580|5575|5581.3|5576.3|5582.9|5577.9|5579.8|5574.8|0
1603437000000|2020-10-23 07:10:00|5581.4|5576.4|5581.1|5576.1|5585|5580|5581|5576|0
1603437300000|2020-10-23 07:15:00|5580.6|5575.6|5582.2|5577.2|5584.1|5579.1|5579.5|5574.5|0
1603437600000|2020-10-23 07:20:00|5582.3|5577.3|5581.7|5576.7|5585|5580|5580.5|5575.5|0
1603437900000|2020-10-23 07:25:00|5581.8|5576.8|5582|5577|5583.2|5578.2|5581.1|5576.1|0
1603438200000|2020-10-23 07:30:00|5582.1|5577.1|5596|5591|5600.6|5595.6|5582.1|5577.1|0
1603438500000|2020-10-23 07:35:00|5595.9|5590.9|5597.8|5592.8|5601.3|5596.3|5595.9|5590.9|0
1603438800000|2020-10-23 07:40:00|5597.9|5592.9|5596.2|5591.2|5599|5594|5595.6|5590.6|0
1603439100000|2020-10-23 07:45:00|5596.5|5591.5|5597.2|5592.2|5599.7|5594.7|5596.2|5591.2|0
1603439400000|2020-10-23 07:50:00|5597.4|5592.4|5598.2|5593.2|5601.8|5596.8|5596.5|5591.5|0
1603439700000|2020-10-23 07:55:00|5598.3|5593.3|5598.8|5593.8|5601.5|5596.5|5597.3|5592.3|0
1603440000000|2020-10-23 08:00:00|5599|5594|5606.3|5603.3|5606.4|5603.4|5596.9|5593.7|0
1603440300000|2020-10-23 08:05:00|5606.6|5603.6|5597.1|5594.1|5607.4|5604.4|5596.7|5593.7|0
1603440600000|2020-10-23 08:10:00|5595.9|5592.9|5595.9|5592.9|5596.8|5593.8|5593.3|5590.3|0
1603440900000|2020-10-23 08:15:00|5596|5593|5596.6|5593.6|5598.4|5595.4|5595.4|5592.4|0
1603441200000|2020-10-23 08:20:00|5596.5|5593.5|5595.4|5592.4|5599.4|5596.4|5594.9|5591.9|0
1603441500000|2020-10-23 08:25:00|5595.3|5592.3|5595.3|5592.3|5596.6|5593.6|5594.3|5591.3|0
1603441800000|2020-10-23 08:30:00|5595.7|5592.7|5596.7|5593.7|5597.2|5594.2|5594.3|5591.3|0
1603442100000|2020-10-23 08:35:00|5596.6|5593.6|5594.1|5591.1|5597.8|5594.8|5594|5591|0
1603442400000|2020-10-23 08:40:00|5593.4|5590.4|5592.8|5589.8|5594.2|5591.2|5592.7|5589.7|0
1603442700000|2020-10-23 08:45:00|5592.9|5589.9|5591.2|5588.2|5593.5|5590.5|5590.5|5587.5|0
1603443000000|2020-10-23 08:50:00|5591.3|5588.3|5591.3|5588.3|5592|5589|5591.2|5588.2|0
1603443300000|2020-10-23 08:55:00|5591.4|5588.4|5587.8|5584.8|5591.8|5588.8|5587.5|5584.5|0
1603443600000|2020-10-23 09:00:00|5587.7|5584.7|5582.8|5579.8|5588.3|5585.3|5582.7|5579.7|0
1603443900000|2020-10-23 09:05:00|5582.9|5579.9|5583.5|5580.5|5586|5583|5582.4|5579.4|0
1603444200000|2020-10-23 09:10:00|5583.1|5580.1|5587|5584|5587|5584|5582.8|5579.8|0
1603444500000|2020-10-23 09:15:00|5586.6|5583.6|5586.9|5583.9|5589.1|5586.1|5586.5|5583.5|0
1603444800000|2020-10-23 09:20:00|5587.5|5584.5|5587.1|5584.1|5589.8|5586.8|5586.4|5583.4|0
1603445100000|2020-10-23 09:25:00|5587.2|5584.2|5588|5585|5588.3|5585.3|5586.3|5583.3|0
1603445400000|2020-10-23 09:30:00|5588.6|5585.6|5589.7|5586.7|5590.6|5587.6|5588|5585|0
1603445700000|2020-10-23 09:35:00|5590|5587|5590.3|5587.3|5590.9|5587.9|5589.7|5586.7|0
1603446000000|2020-10-23 09:40:00|5590.4|5587.4|5590|5587|5590.8|5587.8|5590|5587|0
1603446300000|2020-10-23 09:45:00|5590.1|5587.1|5589.4|5586.4|5590.4|5587.4|5589.3|5586.3|0
1603446600000|2020-10-23 09:50:00|5589.6|5586.6|5589.2|5586.2|5589.9|5586.9|5588.9|5585.9|0
1603446900000|2020-10-23 09:55:00|5591.1|5588.1|5592.2|5589.2|5593.5|5590.5|5591.1|5588.1|0
1603447200000|2020-10-23 10:00:00|5592.1|5589.1|5591.4|5588.4|5592.4|5589.4|5590.8|5587.8|0
1603447500000|2020-10-23 10:05:00|5591.9|5588.9|5589.4|5586.4|5591.9|5588.9|5588.6|5585.6|0
1603447800000|2020-10-23 10:10:00|5589.2|5586.2|5587.6|5584.6|5589.5|5586.5|5587.4|5584.4|0
1603448100000|2020-10-23 10:15:00|5587.4|5584.4|5588.1|5585.1|5588.1|5585.1|5586.9|5583.9|0
1603448400000|2020-10-23 10:20:00|5588|5585|5585|5582|5588.7|5585.7|5583.8|5580.8|0
1603448700000|2020-10-23 10:25:00|5585.1|5582.1|5585.6|5582.6|5588.1|5585.1|5585.1|5582.1|0
1603449000000|2020-10-23 10:30:00|5585.2|5582.2|5586.2|5583.2|5586.6|5583.6|5585.1|5582.1|0
1603449300000|2020-10-23 10:35:00|5586.1|5583.1|5588.1|5585.1|5589|5586|5584.7|5581.7|0
1603449600000|2020-10-23 10:40:00|5588|5585|5591|5588|5591.3|5588.3|5587.9|5584.9|0
1603449900000|2020-10-23 10:45:00|5591.1|5588.1|5593.6|5590.6|5593.6|5590.6|5591|5588|0
1603450200000|2020-10-23 10:50:00|5593.5|5590.5|5594.1|5591.1|5594.1|5591.1|5591.7|5588.7|0
1603450500000|2020-10-23 10:55:00|5593.6|5590.6|5593.7|5590.7|5594.3|5591.3|5593.1|5590.1|0
1603450800000|2020-10-23 11:00:00|5593.8|5590.8|5595.2|5592.2|5595.2|5592.2|5592.5|5589.5|0
1603451100000|2020-10-23 11:05:00|5595|5592|5595.4|5592.4|5596.1|5593.1|5594.3|5591.3|0
1603451400000|2020-10-23 11:10:00|5595.1|5592.1|5594.2|5591.2|5595.1|5592.1|5593.3|5590.3|0
1603451700000|2020-10-23 11:15:00|5594.1|5591.1|5593.1|5590.1|5595.1|5592.1|5592.1|5589.1|0
1603452000000|2020-10-23 11:20:00|5593|5590|5590.4|5587.4|5593.1|5590.1|5589.3|5586.3|0
1603452300000|2020-10-23 11:25:00|5590.5|5587.5|5592.5|5589.5|5592.5|5589.5|5589.8|5586.8|0
1603452600000|2020-10-23 11:30:00|5592.6|5589.6|5592.2|5589.2|5594.2|5591.2|5592.2|5589.2|0
1603452900000|2020-10-23 11:35:00|5592.3|5589.3|5594.9|5591.9|5594.9|5591.9|5592.3|5589.3|0
1603453200000|2020-10-23 11:40:00|5595.1|5592.1|5596|5593|5596.5|5593.5|5594.7|5591.7|0
1603453500000|2020-10-23 11:45:00|5596.1|5593.1|5594.6|5591.6|5596.6|5593.6|5594.4|5591.4|0
1603453800000|2020-10-23 11:50:00|5594.7|5591.7|5595.2|5592.2|5595.6|5592.6|5593.3|5590.3|0
1603454100000|2020-10-23 11:55:00|5595.3|5592.3|5598.1|5595.1|5598.4|5595.4|5595.3|5592.3|0
1603454400000|2020-10-23 12:00:00|5597.8|5594.8|5597.1|5594.1|5598.5|5595.5|5596.5|5593.5|0
1603454700000|2020-10-23 12:05:00|5597.3|5594.3|5599.4|5596.4|5599.5|5596.5|5597.3|5594.3|0
1603455000000|2020-10-23 12:10:00|5599.2|5596.2|5601.1|5598.1|5602.2|5599.2|5599.2|5596.2|0
1603455300000|2020-10-23 12:15:00|5601.2|5598.2|5604.5|5601.5|5605.1|5602.1|5600.8|5597.8|0
1603455600000|2020-10-23 12:20:00|5604.4|5601.4|5603.8|5600.8|5605.1|5602.1|5603.7|5600.7|0
1603455900000|2020-10-23 12:25:00|5603.9|5600.9|5604.3|5601.3|5605.2|5602.2|5603.9|5600.9|0
1603456200000|2020-10-23 12:30:00|5604.9|5601.9|5605.3|5602.3|5605.3|5602.3|5603.3|5600.3|0
1603456500000|2020-10-23 12:35:00|5605|5602|5603.4|5600.4|5605.3|5602.3|5602.8|5599.8|0
1603456800000|2020-10-23 12:40:00|5603.5|5600.5|5602.4|5599.4|5603.7|5600.7|5602|5599|0
1603457100000|2020-10-23 12:45:00|5602.3|5599.3|5602.9|5599.9|5603.2|5600.2|5600.8|5597.8|0
1603457400000|2020-10-23 12:50:00|5603|5600|5598|5595|5603.5|5600.5|5597.9|5594.9|0
1603457700000|2020-10-23 12:55:00|5598.1|5595.1|5599.1|5596.1|5599.4|5596.4|5597.8|5594.8|0
1603458000000|2020-10-23 13:00:00|5598.9|5595.9|5596.9|5593.9|5599.1|5596.1|5596|5593|0
1603458300000|2020-10-23 13:05:00|5596.7|5593.7|5595|5592|5596.9|5593.9|5594.5|5591.5|0
1603458600000|2020-10-23 13:10:00|5594.9|5591.9|5595.6|5592.6|5596.7|5593.7|5594.3|5591.3|0
1603458900000|2020-10-23 13:15:00|5595.5|5592.5|5597.4|5594.4|5597.8|5594.8|5594.6|5591.6|0
1603459200000|2020-10-23 13:20:00|5597.1|5594.1|5601.5|5598.5|5602.1|5599.1|5597.1|5594.1|0
1603459500000|2020-10-23 13:25:00|5601.6|5598.6|5597.4|5594.4|5602.1|5599.1|5597.1|5594.1|0
1603459800000|2020-10-23 13:30:00|5598.8|5595.8|5557.9|5556.1|5598.8|5595.8|5557.9|5556.1|0
1603460100000|2020-10-23 13:35:00|5556.2|5554.4|5570.7|5568.9|5571.6|5569.8|5549.7|5547.9|0
1603460400000|2020-10-23 13:40:00|5570.8|5569|5565.5|5563.7|5571|5569.2|5553.9|5552.1|0
1603460700000|2020-10-23 13:45:00|5565.4|5563.6|5559.8|5558|5575.2|5573.4|5554.8|5553|0
1603461000000|2020-10-23 13:50:00|5559.2|5557.4|5568.1|5566.3|5574.7|5572.9|5554.3|5552.5|0
1603461300000|2020-10-23 13:55:00|5567.7|5565.9|5560.4|5558.6|5577|5575.2|5557.7|5555.9|0
1603461600000|2020-10-23 14:00:00|5560.6|5558.8|5541.8|5540|5560.6|5558.8|5537.5|5535.7|0
1603461900000|2020-10-23 14:05:00|5541.6|5539.8|5542.2|5540.4|5548.2|5546.4|5537.6|5535.8|0
1603462200000|2020-10-23 14:10:00|5542.1|5540.3|5552.4|5550.6|5554.5|5552.7|5533.7|5531.9|0
1603462500000|2020-10-23 14:15:00|5552.9|5551.1|5563.9|5562.1|5566.7|5564.9|5547.6|5545.8|0
1603462800000|2020-10-23 14:20:00|5564.3|5562.5|5553.2|5551.4|5566.6|5564.8|5550|5548.2|0
1603463100000|2020-10-23 14:25:00|5553.3|5551.5|5565.8|5564|5568.7|5566.9|5553.3|5551.5|0
1603463400000|2020-10-23 14:30:00|5565.1|5563.3|5568.8|5567|5575.8|5574|5561.6|5559.8|0
1603463700000|2020-10-23 14:35:00|5569.2|5567.4|5552.8|5551|5571.4|5569.6|5549.8|5548|0
1603464000000|2020-10-23 14:40:00|5553.6|5551.8|5556.6|5554.8|5565.9|5564.1|5549.5|5547.7|0
1603464300000|2020-10-23 14:45:00|5556.5|5554.7|5555.1|5553.3|5560.4|5558.6|5550.6|5548.8|0
1603464600000|2020-10-23 14:50:00|5555.3|5553.5|5546.8|5545|5556.5|5554.7|5544.9|5543.1|0
1603464900000|2020-10-23 14:55:00|5546.3|5544.5|5560.6|5558.8|5563.6|5561.8|5543.9|5542.1|0
1603465200000|2020-10-23 15:00:00|5559.9|5558.1|5566|5564.2|5568.2|5566.4|5553.1|5551.3|0
1603465500000|2020-10-23 15:05:00|5566.1|5564.3|5569.8|5568|5570.6|5568.8|5563.6|5561.8|0
1603465800000|2020-10-23 15:10:00|5570.7|5568.9|5575.1|5573.3|5577|5575.2|5564|5562.2|0
1603466100000|2020-10-23 15:15:00|5575.3|5573.5|5570.1|5568.3|5577.3|5575.5|5567.8|5566|0
1603466400000|2020-10-23 15:20:00|5569.9|5568.1|5551.9|5550.1|5573.6|5571.8|5550.6|5548.8|0
1603466700000|2020-10-23 15:25:00|5552.5|5550.7|5561.8|5560|5562.2|5560.4|5548.7|5546.9|0
1603467000000|2020-10-23 15:30:00|5561.6|5559.8|5559.4|5557.6|5567.5|5565.7|5556.4|5554.6|0
1603467300000|2020-10-23 15:35:00|5559.5|5557.7|5552.1|5550.3|5560.5|5558.7|5547.1|5545.3|0
1603467600000|2020-10-23 15:40:00|5550.6|5548.8|5551.5|5549.7|5559.7|5557.9|5548.6|5546.8|0
1603467900000|2020-10-23 15:45:00|5551.1|5549.3|5541.1|5539.3|5555.9|5554.1|5539.2|5537.4|0
1603468200000|2020-10-23 15:50:00|5541.6|5539.8|5544.5|5542.7|5547.7|5545.9|5538.5|5536.7|0
1603468500000|2020-10-23 15:55:00|5544.4|5542.6|5552.7|5550.9|5552.7|5550.9|5544.4|5542.6|0
1603468800000|2020-10-23 16:00:00|5552.6|5550.8|5554.9|5553.1|5555.7|5553.9|5545.5|5543.7|0
1603469100000|2020-10-23 16:05:00|5555.3|5553.5|5557|5555.2|5559.2|5557.4|5553.8|5552|0
1603469400000|2020-10-23 16:10:00|5557.1|5555.3|5557.8|5556|5560.7|5558.9|5556.2|5554.4|0
1603469700000|2020-10-23 16:15:00|5558.2|5556.4|5554.5|5552.7|5562.5|5560.7|5543.4|5541.6|0
1603470000000|2020-10-23 16:20:00|5555.1|5553.3|5547.4|5545.6|5555.9|5554.1|5543.9|5542.1|0
1603470300000|2020-10-23 16:25:00|5547|5545.2|5554.4|5552.6|5554.5|5552.7|5546.2|5544.4|0
1603470600000|2020-10-23 16:30:00|5554.7|5552.9|5558.7|5556.9|5560.9|5559.1|5551.2|5549.4|0
1603470900000|2020-10-23 16:35:00|5558.5|5556.7|5563.5|5561.7|5566.6|5564.8|5558.2|5556.4|0
1603471200000|2020-10-23 16:40:00|5564.3|5562.5|5571.9|5570.1|5572.2|5570.4|5562.7|5560.9|0
1603471500000|2020-10-23 16:45:00|5571.6|5569.8|5572|5570.2|5573.7|5571.9|5567.7|5565.9|0
1603471800000|2020-10-23 16:50:00|5572.1|5570.3|5572.9|5571.1|5575.6|5573.8|5570.1|5568.3|0
1603472100000|2020-10-23 16:55:00|5572.8|5571|5568|5566.2|5575.4|5573.6|5562.1|5560.3|0
1603472400000|2020-10-23 17:00:00|5567.6|5565.8|5578.6|5576.8|5578.6|5576.8|5566.9|5565.1|0
1603472700000|2020-10-23 17:05:00|5578.7|5576.9|5583.2|5581.4|5584.7|5582.9|5578.7|5576.9|0
1603473000000|2020-10-23 17:10:00|5584.2|5582.4|5581.5|5579.7|5584.3|5582.5|5579.1|5577.3|0
1603473300000|2020-10-23 17:15:00|5581.7|5579.9|5579.9|5578.1|5587.2|5585.4|5578.3|5576.5|0
1603473600000|2020-10-23 17:20:00|5579.5|5577.7|5585.9|5584.1|5586.4|5584.6|5577.6|5575.8|0
1603473900000|2020-10-23 17:25:00|5585.7|5583.9|5584.5|5582.7|5585.8|5584|5581.6|5579.8|0
1603474200000|2020-10-23 17:30:00|5584.9|5583.1|5584.5|5582.7|5589.6|5587.8|5582.1|5580.3|0
1603474500000|2020-10-23 17:35:00|5584.7|5582.9|5584|5582.2|5585.3|5583.5|5578.8|5577|0
1603474800000|2020-10-23 17:40:00|5583.9|5582.1|5585.1|5583.3|5586.4|5584.6|5582.5|5580.7|0
1603475100000|2020-10-23 17:45:00|5585|5583.2|5588.1|5586.3|5588.5|5586.7|5582.1|5580.3|0
1603475400000|2020-10-23 17:50:00|5588.2|5586.4|5589.6|5587.8|5592.1|5590.3|5588.2|5586.4|0
1603475700000|2020-10-23 17:55:00|5589.3|5587.5|5589.1|5587.3|5593.2|5591.4|5588|5586.2|0
1603476000000|2020-10-23 18:00:00|5589.2|5587.4|5595.6|5593.8|5595.7|5593.9|5588.8|5587|0
1603476300000|2020-10-23 18:05:00|5595.7|5593.9|5598|5596.2|5598.1|5596.3|5594.5|5592.7|0
1603476600000|2020-10-23 18:10:00|5598.3|5596.5|5593.4|5591.6|5598.4|5596.6|5591.4|5589.6|0
1603476900000|2020-10-23 18:15:00|5593.3|5591.5|5595|5593.2|5597.9|5596.1|5592.7|5590.9|0
1603477200000|2020-10-23 18:20:00|5594.9|5593.1|5594.6|5592.8|5595|5593.2|5591.1|5589.3|0
1603477500000|2020-10-23 18:25:00|5595.1|5593.3|5600.3|5598.5|5601.2|5599.4|5593.9|5592.1|0
1603477800000|2020-10-23 18:30:00|5600.4|5598.6|5604.5|5602.7|5604.6|5602.8|5600.3|5598.5|0
1603478100000|2020-10-23 18:35:00|5604.4|5602.6|5603.5|5601.7|5605.5|5603.7|5600.7|5598.9|0
1603478400000|2020-10-23 18:40:00|5603.4|5601.6|5599.6|5597.8|5604.1|5602.3|5598.8|5597|0
1603478700000|2020-10-23 18:45:00|5600.1|5598.3|5604|5602.2|5604|5602.2|5598|5596.2|0
1603479000000|2020-10-23 18:50:00|5604.1|5602.3|5598.9|5597.1|5606.3|5604.5|5598.9|5597.1|0
1603479300000|2020-10-23 18:55:00|5599.1|5597.3|5595.5|5593.7|5600.4|5598.6|5593.5|5591.7|0
1603479600000|2020-10-23 19:00:00|5595.1|5593.3|5596.8|5595|5598.4|5596.6|5595.1|5593.3|0
1603479900000|2020-10-23 19:05:00|5596.6|5594.8|5602.4|5600.6|5602.6|5600.8|5596.1|5594.3|0
1603480200000|2020-10-23 19:10:00|5602.3|5600.5|5609.3|5607.5|5610.1|5608.3|5601.2|5599.4|0
1603480500000|2020-10-23 19:15:00|5609.4|5607.6|5608.4|5606.6|5610|5608.2|5606.9|5605.1|0
1603480800000|2020-10-23 19:20:00|5608.5|5606.7|5608.2|5606.4|5611.1|5609.3|5606.7|5604.9|0
1603481100000|2020-10-23 19:25:00|5608.5|5606.7|5607.5|5605.7|5608.9|5607.1|5604.9|5603.1|0
1603481400000|2020-10-23 19:30:00|5607.7|5605.9|5604.9|5603.1|5607.7|5605.9|5601.9|5600.1|0
1603481700000|2020-10-23 19:35:00|5604.7|5602.9|5608.7|5606.9|5609.2|5607.4|5603.1|5601.3|0
1603482000000|2020-10-23 19:40:00|5609|5607.2|5617.9|5616.1|5618.3|5616.5|5608.5|5606.7|0
1603482300000|2020-10-23 19:45:00|5617.7|5615.9|5620.8|5619|5622.8|5621|5616.8|5615|0
1603482600000|2020-10-23 19:50:00|5621.1|5619.3|5622.6|5620.8|5622.6|5620.8|5617.6|5615.8|0
1603482900000|2020-10-23 19:55:00|5622.7|5620.9|5628.8|5627|5629.3|5627.5|5621.8|5620|0
1603483200000|2020-10-23 20:00:00|5629.4|5626.4|5628|5625|5630.5|5627.5|5626.3|5623.3|0
1603483500000|2020-10-23 20:05:00|5628.1|5625.1|5627.6|5624.6|5628.1|5625.1|5626|5623|0
1603483800000|2020-10-23 20:10:00|5626.6|5623.6|5625.8|5622.8|5627.1|5624.1|5625.8|5622.8|0
1603484100000|2020-10-23 20:15:00|5625.9|5622.9|5626.9|5623.9|5627.5|5624.5|5625.6|5622.6|0
1603484400000|2020-10-23 20:20:00|5627.1|5624.1|5628.4|5625.4|5628.5|5625.5|5626.4|5623.4|0
1603484700000|2020-10-23 20:25:00|5628.5|5625.5|5627.8|5624.8|5628.9|5625.9|5627.5|5624.5|0
1603485000000|2020-10-23 20:30:00|5627.9|5624.9|5627.8|5624.8|5628.3|5625.3|5627.4|5624.4|0
1603485300000|2020-10-23 20:35:00|5627.9|5624.9|5628.3|5625.3|5628.4|5625.4|5627.9|5624.9|0
1603485600000|2020-10-23 20:40:00|5628.6|5625.6|5628.7|5625.7|5628.7|5625.7|5628|5625|0
1603485900000|2020-10-23 20:45:00|5628.6|5625.6|5629.4|5626.4|5629.4|5626.4|5627.8|5624.8|0
1603486200000|2020-10-23 20:50:00|5629.2|5626.2|5629.4|5626.4|5630|5627|5629.2|5626.2|0
1603486500000|2020-10-23 20:55:00|5629.8|5626.8|5629.1|5626.1|5630|5627|5629.1|5626.1|0
1603663200000|2020-10-25 22:00:00|5614.8|5609.8|5612.8|5607.8|5614.9|5609.9|5611.1|5606.1|0
1603663500000|2020-10-25 22:05:00|5612.7|5607.7|5597.2|5592.2|5613|5608|5594.2|5589.2|0
1603663800000|2020-10-25 22:10:00|5597|5592|5598|5593|5601.7|5596.7|5595.4|5590.4|0
1603664100000|2020-10-25 22:15:00|5598.2|5593.2|5593.8|5588.8|5598.2|5593.2|5589|5584|0
1603664400000|2020-10-25 22:20:00|5593.4|5588.4|5590.6|5585.6|5593.6|5588.6|5584|5579|0
1603664700000|2020-10-25 22:25:00|5590.7|5585.7|5599.3|5594.3|5600|5595|5588.6|5583.6|0
1603665000000|2020-10-25 22:30:00|5600|5595|5604.4|5599.4|5604.7|5599.7|5599.3|5594.3|0
1603665300000|2020-10-25 22:35:00|5604.3|5599.3|5602.4|5597.4|5604.8|5599.8|5600.1|5595.1|0
1603665600000|2020-10-25 22:40:00|5602.3|5597.3|5596.8|5591.8|5602.6|5597.6|5595.5|5590.5|0
1603665900000|2020-10-25 22:45:00|5596.9|5591.9|5599.3|5594.3|5602.3|5597.3|5596.9|5591.9|0
1603666200000|2020-10-25 22:50:00|5599.5|5594.5|5597.7|5592.7|5600.4|5595.4|5597.7|5592.7|0
1603666500000|2020-10-25 22:55:00|5597.6|5592.6|5596.7|5591.7|5598.3|5593.3|5593.9|5588.9|0
1603666800000|2020-10-25 23:00:00|5596.8|5591.8|5602.4|5597.4|5603.4|5598.4|5596.4|5591.4|0
1603667100000|2020-10-25 23:05:00|5602.3|5597.3|5603.5|5598.5|5604.4|5599.4|5601.1|5596.1|0
1603667400000|2020-10-25 23:10:00|5603.3|5598.3|5605.7|5600.7|5607.9|5602.9|5602.3|5597.3|0
1603667700000|2020-10-25 23:15:00|5605.9|5600.9|5605.9|5600.9|5607.2|5602.2|5604.4|5599.4|0
1603668000000|2020-10-25 23:20:00|5606|5601|5607.4|5602.4|5609.9|5604.9|5605.9|5600.9|0
1603668300000|2020-10-25 23:25:00|5607.3|5602.3|5607.6|5602.6|5608.4|5603.4|5606.2|5601.2|0
1603668600000|2020-10-25 23:30:00|5607.8|5602.8|5607|5602|5608.7|5603.7|5605.3|5600.3|0
1603668900000|2020-10-25 23:35:00|5607.5|5602.5|5608.1|5603.1|5608.5|5603.5|5605.4|5600.4|0
1603669200000|2020-10-25 23:40:00|5608|5603|5608.7|5603.7|5608.9|5603.9|5606.8|5601.8|0
1603669500000|2020-10-25 23:45:00|5608.8|5603.8|5610.6|5605.6|5612.7|5607.7|5608.8|5603.8|0
1603669800000|2020-10-25 23:50:00|5610.7|5605.7|5610.6|5605.6|5613.3|5608.3|5610.6|5605.6|0
1603670100000|2020-10-25 23:55:00|5610.7|5605.7|5609.7|5604.7|5611.8|5606.8|5606.2|5601.2|0
1603670400000|2020-10-26 00:00:00|5609.9|5604.9|5612|5607|5613.2|5608.2|5607.2|5602.2|0
1603670700000|2020-10-26 00:05:00|5611.9|5606.9|5613|5608|5614.1|5609.1|5611.7|5606.7|0
1603671000000|2020-10-26 00:10:00|5613.4|5608.4|5612.7|5607.7|5613.4|5608.4|5611.1|5606.1|0
1603671300000|2020-10-26 00:15:00|5612.9|5607.9|5610.5|5605.5|5615.4|5610.4|5609.8|5604.8|0
1603671600000|2020-10-26 00:20:00|5610.6|5605.6|5610.5|5605.5|5611.7|5606.7|5605.4|5600.4|0
1603671900000|2020-10-26 00:25:00|5610.6|5605.6|5608.1|5603.1|5610.6|5605.6|5607.4|5602.4|0
1603672200000|2020-10-26 00:30:00|5608|5603|5609.3|5604.3|5609.6|5604.6|5608|5603|0
1603672500000|2020-10-26 00:35:00|5609.1|5604.1|5610|5605|5610.2|5605.2|5607.4|5602.4|0
1603672800000|2020-10-26 00:40:00|5609.8|5604.8|5610|5605|5611.3|5606.3|5607.6|5602.6|0
1603673100000|2020-10-26 00:45:00|5609.9|5604.9|5610.6|5605.6|5611.6|5606.6|5608.7|5603.7|0
1603673400000|2020-10-26 00:50:00|5610.7|5605.7|5611.6|5606.6|5613|5608|5608.9|5603.9|0
1603673700000|2020-10-26 00:55:00|5611.5|5606.5|5609.4|5604.4|5612.5|5607.5|5607.7|5602.7|0
1603674000000|2020-10-26 01:00:00|5609.5|5604.5|5611.3|5606.3|5612.6|5607.6|5608.2|5603.2|0
1603674300000|2020-10-26 01:05:00|5611.2|5606.2|5612|5607|5613.2|5608.2|5609.6|5604.6|0
1603674600000|2020-10-26 01:10:00|5611.9|5606.9|5613.6|5608.6|5614.4|5609.4|5611.9|5606.9|0
1603674900000|2020-10-26 01:15:00|5613.7|5608.7|5611.5|5606.5|5613.8|5608.8|5611.3|5606.3|0
1603675200000|2020-10-26 01:20:00|5611.4|5606.4|5610.1|5605.1|5611.9|5606.9|5608.7|5603.7|0
1603675500000|2020-10-26 01:25:00|5610|5605|5609.6|5604.6|5611.5|5606.5|5609|5604|0
1603675800000|2020-10-26 01:30:00|5609.4|5604.4|5601.9|5596.9|5609.4|5604.4|5599.4|5594.4|0
1603676100000|2020-10-26 01:35:00|5601.8|5596.8|5601.2|5596.2|5603.3|5598.3|5599.2|5594.2|0
1603676400000|2020-10-26 01:40:00|5600.6|5595.6|5600.2|5595.2|5603.1|5598.1|5599.7|5594.7|0
1603676700000|2020-10-26 01:45:00|5600.1|5595.1|5602|5597|5604.2|5599.2|5599.6|5594.6|0
1603677000000|2020-10-26 01:50:00|5602.1|5597.1|5602.8|5597.8|5603.2|5598.2|5601.2|5596.2|0
1603677300000|2020-10-26 01:55:00|5602.9|5597.9|5603.7|5598.7|5606.1|5601.1|5602.9|5597.9|0
1603677600000|2020-10-26 02:00:00|5603.8|5598.8|5605.1|5600.1|5605.2|5600.2|5602.5|5597.5|0
1603677900000|2020-10-26 02:05:00|5604.9|5599.9|5605.2|5600.2|5605.5|5600.5|5604.3|5599.3|0
1603678200000|2020-10-26 02:10:00|5605.1|5600.1|5602.8|5597.8|5606.2|5601.2|5602.4|5597.4|0
1603678500000|2020-10-26 02:15:00|5602.6|5597.6|5605.7|5600.7|5606.1|5601.1|5601.8|5596.8|0
1603678800000|2020-10-26 02:20:00|5605.6|5600.6|5607.3|5602.3|5607.8|5602.8|5605.2|5600.2|0
1603679100000|2020-10-26 02:25:00|5607.2|5602.2|5606.1|5601.1|5607.4|5602.4|5605.9|5600.9|0
1603679400000|2020-10-26 02:30:00|5606.2|5601.2|5607.6|5602.6|5608.5|5603.5|5606|5601|0
1603679700000|2020-10-26 02:35:00|5607.5|5602.5|5606.6|5601.6|5609.5|5604.5|5606.6|5601.6|0
1603680000000|2020-10-26 02:40:00|5606.7|5601.7|5606.3|5601.3|5607.7|5602.7|5606.1|5601.1|0
1603680300000|2020-10-26 02:45:00|5606.4|5601.4|5606.2|5601.2|5606.8|5601.8|5605.3|5600.3|0
1603680600000|2020-10-26 02:50:00|5606.1|5601.1|5605.8|5600.8|5606.5|5601.5|5603.8|5598.8|0
1603680900000|2020-10-26 02:55:00|5605.6|5600.6|5604.3|5599.3|5606.2|5601.2|5602.7|5597.7|0
1603681200000|2020-10-26 03:00:00|5604.4|5599.4|5605.7|5600.7|5606|5601|5603.7|5598.7|0
1603681500000|2020-10-26 03:05:00|5605.8|5600.8|5607|5602|5607.6|5602.6|5604.4|5599.4|0
1603681800000|2020-10-26 03:10:00|5606.9|5601.9|5606.4|5601.4|5607|5602|5605.1|5600.1|0
1603682100000|2020-10-26 03:15:00|5606.3|5601.3|5604.8|5599.8|5610|5605|5603.8|5598.8|0
1603682400000|2020-10-26 03:20:00|5604.9|5599.9|5602.6|5597.6|5605.5|5600.5|5600.2|5595.2|0
1603682700000|2020-10-26 03:25:00|5602.5|5597.5|5604.6|5599.6|5606.4|5601.4|5602|5597|0
1603683000000|2020-10-26 03:30:00|5604.5|5599.5|5604.5|5599.5|5605.9|5600.9|5602.4|5597.4|0
1603683300000|2020-10-26 03:35:00|5604.7|5599.7|5604.7|5599.7|5605.3|5600.3|5603.4|5598.4|0
1603683600000|2020-10-26 03:40:00|5604.6|5599.6|5603.1|5598.1|5604.8|5599.8|5603|5598|0
1603683900000|2020-10-26 03:45:00|5603|5598|5604.2|5599.2|5605.1|5600.1|5602.7|5597.7|0
1603684200000|2020-10-26 03:50:00|5603.8|5598.8|5604.6|5599.6|5604.7|5599.7|5603.1|5598.1|0
1603684500000|2020-10-26 03:55:00|5604.7|5599.7|5605.6|5600.6|5606.6|5601.6|5604.1|5599.1|0
1603684800000|2020-10-26 04:00:00|5605.5|5600.5|5604.5|5599.5|5605.8|5600.8|5604|5599|0
1603685100000|2020-10-26 04:05:00|5604.4|5599.4|5602.8|5597.8|5606.2|5601.2|5600.5|5595.5|0
1603685400000|2020-10-26 04:10:00|5602.6|5597.6|5602.4|5597.4|5602.8|5597.8|5600.4|5595.4|0
1603685700000|2020-10-26 04:15:00|5602.2|5597.2|5602.4|5597.4|5603.2|5598.2|5602.1|5597.1|0
1603686000000|2020-10-26 04:20:00|5602.3|5597.3|5602.8|5597.8|5603.6|5598.6|5601.6|5596.6|0
1603686300000|2020-10-26 04:25:00|5602.9|5597.9|5602.7|5597.7|5603.1|5598.1|5601.7|5596.7|0
1603686600000|2020-10-26 04:30:00|5602.8|5597.8|5602.4|5597.4|5603|5598|5601.2|5596.2|0
1603686900000|2020-10-26 04:35:00|5602.3|5597.3|5604.4|5599.4|5604.5|5599.5|5602.1|5597.1|0
1603687200000|2020-10-26 04:40:00|5604.3|5599.3|5603|5598|5604.5|5599.5|5603|5598|0
1603687500000|2020-10-26 04:45:00|5602.8|5597.8|5604.1|5599.1|5604.9|5599.9|5602.8|5597.8|0
1603687800000|2020-10-26 04:50:00|5604.2|5599.2|5604.5|5599.5|5604.7|5599.7|5602.5|5597.5|0
1603688100000|2020-10-26 04:55:00|5604.6|5599.6|5602.6|5597.6|5604.8|5599.8|5599.9|5594.9|0
1603688400000|2020-10-26 05:00:00|5602.5|5597.5|5605.2|5600.2|5606.2|5601.2|5601.3|5596.3|0
1603688700000|2020-10-26 05:05:00|5604.9|5599.9|5605|5600|5605.7|5600.7|5604|5599|0
1603689000000|2020-10-26 05:10:00|5605.2|5600.2|5604.8|5599.8|5607.3|5602.3|5604.5|5599.5|0
1603689300000|2020-10-26 05:15:00|5605|5600|5605.3|5600.3|5606.4|5601.4|5604.4|5599.4|0
1603689600000|2020-10-26 05:20:00|5605.1|5600.1|5606.4|5601.4|5606.7|5601.7|5604.3|5599.3|0
1603689900000|2020-10-26 05:25:00|5606.5|5601.5|5605.5|5600.5|5607|5602|5605.2|5600.2|0
1603690200000|2020-10-26 05:30:00|5605.7|5600.7|5603.3|5598.3|5606.3|5601.3|5603|5598|0
1603690500000|2020-10-26 05:35:00|5603.4|5598.4|5603.2|5598.2|5604.5|5599.5|5602.3|5597.3|0
1603690800000|2020-10-26 05:40:00|5603.1|5598.1|5601.7|5596.7|5603.4|5598.4|5601.5|5596.5|0
1603691100000|2020-10-26 05:45:00|5601.6|5596.6|5601.1|5596.1|5602.2|5597.2|5600.2|5595.2|0
1603691400000|2020-10-26 05:50:00|5601|5596|5601.8|5596.8|5603|5598|5600.8|5595.8|0
1603691700000|2020-10-26 05:55:00|5601.7|5596.7|5597.6|5592.6|5601.9|5596.9|5597.1|5592.1|0
1603692000000|2020-10-26 06:00:00|5598.2|5593.2|5599.8|5594.8|5600.7|5595.7|5598.2|5593.2|0
1603692300000|2020-10-26 06:05:00|5599.9|5594.9|5599.4|5594.4|5601.2|5596.2|5599|5594|0
1603692600000|2020-10-26 06:10:00|5599.3|5594.3|5600.5|5595.5|5601|5596|5599.2|5594.2|0
1603692900000|2020-10-26 06:15:00|5600.4|5595.4|5600.1|5595.1|5600.9|5595.9|5598.9|5593.9|0
1603693200000|2020-10-26 06:20:00|5600|5595|5600.2|5595.2|5600.5|5595.5|5598.8|5593.8|0
1603693500000|2020-10-26 06:25:00|5600.1|5595.1|5600|5595|5600.4|5595.4|5599.5|5594.5|0
1603693800000|2020-10-26 06:30:00|5599.9|5594.9|5600.9|5595.9|5601.6|5596.6|5599.3|5594.3|0
1603694100000|2020-10-26 06:35:00|5601|5596|5598|5593|5601.5|5596.5|5597.9|5592.9|0
1603694400000|2020-10-26 06:40:00|5598.1|5593.1|5599.3|5594.3|5601.2|5596.2|5598.1|5593.1|0
1603694700000|2020-10-26 06:45:00|5599.9|5594.9|5596.5|5591.5|5599.9|5594.9|5590.7|5585.7|0
1603695000000|2020-10-26 06:50:00|5596.6|5591.6|5595.6|5590.6|5596.7|5591.7|5593.8|5588.8|0
1603695300000|2020-10-26 06:55:00|5595.5|5590.5|5595.8|5590.8|5596.2|5591.2|5594.6|5589.6|0
1603695600000|2020-10-26 07:00:00|5595.5|5590.5|5594.5|5589.5|5596|5591|5592.5|5587.5|0
1603695900000|2020-10-26 07:05:00|5594.6|5589.6|5589.3|5584.3|5595.2|5590.2|5584.2|5579.2|0
1603696200000|2020-10-26 07:10:00|5589.1|5584.1|5587.5|5582.5|5589.1|5584.1|5586.7|5581.7|0
1603696500000|2020-10-26 07:15:00|5587.3|5582.3|5577.4|5572.4|5587.3|5582.3|5576.6|5571.6|0
1603696800000|2020-10-26 07:20:00|5577.5|5572.5|5573.3|5568.3|5578.1|5573.1|5571.4|5566.4|0
1603697100000|2020-10-26 07:25:00|5573.4|5568.4|5577|5572|5577.4|5572.4|5569.3|5564.3|0
1603697400000|2020-10-26 07:30:00|5577.1|5572.1|5579.7|5574.7|5580.7|5575.7|5575.7|5570.7|0
1603697700000|2020-10-26 07:35:00|5579.8|5574.8|5580.8|5575.8|5583.5|5578.5|5579.2|5574.2|0
1603698000000|2020-10-26 07:40:00|5580.3|5575.3|5578.5|5573.5|5584.6|5579.6|5577.6|5572.6|0
1603698300000|2020-10-26 07:45:00|5578|5573|5578.7|5573.7|5579.1|5574.1|5575|5570|0
1603698600000|2020-10-26 07:50:00|5578.9|5573.9|5579.3|5574.3|5581.1|5576.1|5578.1|5573.1|0
1603698900000|2020-10-26 07:55:00|5579.1|5574.1|5573.5|5568.5|5579.3|5574.3|5573.2|5568.2|0
1603699200000|2020-10-26 08:00:00|5572.5|5567.5|5562|5559|5574.4|5570.5|5547.6|5544.6|0
1603699500000|2020-10-26 08:05:00|5562.1|5559.1|5571.8|5568.8|5572|5569|5556.5|5553.5|0
1603699800000|2020-10-26 08:10:00|5572.6|5569.6|5572.3|5569.3|5576.7|5573.7|5570.9|5567.9|0
1603700100000|2020-10-26 08:15:00|5571.6|5568.6|5576.2|5573.2|5577.5|5574.5|5571.6|5568.6|0
1603700400000|2020-10-26 08:20:00|5576.1|5573.1|5574.6|5571.6|5578.3|5575.3|5574.2|5571.2|0
1603700700000|2020-10-26 08:25:00|5574.7|5571.7|5570|5567|5574.8|5571.8|5570|5567|0
1603701000000|2020-10-26 08:30:00|5570.1|5567.1|5566.9|5563.9|5570.4|5567.4|5566.8|5563.8|0
1603701300000|2020-10-26 08:35:00|5566.7|5563.7|5567.5|5564.5|5567.6|5564.6|5565|5562|0
1603701600000|2020-10-26 08:40:00|5567.4|5564.4|5569.1|5566.1|5569.6|5566.6|5567.2|5564.2|0
1603701900000|2020-10-26 08:45:00|5569.5|5566.5|5570.9|5567.9|5573.7|5570.7|5569.3|5566.3|0
1603702200000|2020-10-26 08:50:00|5571.6|5568.6|5571.1|5568.1|5571.6|5568.6|5569.6|5566.6|0
1603702500000|2020-10-26 08:55:00|5567.8|5564.8|5567.4|5564.4|5571.5|5568.5|5565.7|5562.7|0
1603702800000|2020-10-26 09:00:00|5567.5|5564.5|5567.9|5564.9|5568.4|5565.4|5566.3|5563.3|0
1603703100000|2020-10-26 09:05:00|5567.8|5564.8|5566|5563|5569.1|5566.1|5565.6|5562.6|0
1603703400000|2020-10-26 09:10:00|5566.2|5563.2|5566.5|5563.5|5567.2|5564.2|5565.4|5562.4|0
1603703700000|2020-10-26 09:15:00|5566.6|5563.6|5574.5|5571.5|5574.5|5571.5|5565.9|5562.9|0
1603704000000|2020-10-26 09:20:00|5574.3|5571.3|5575.7|5572.7|5575.8|5572.8|5572.5|5569.5|0
1603704300000|2020-10-26 09:25:00|5575.6|5572.6|5575.2|5572.2|5575.8|5572.8|5573|5570|0
1603704600000|2020-10-26 09:30:00|5575.3|5572.3|5575.6|5572.6|5576.6|5573.6|5574.9|5571.9|0
1603704900000|2020-10-26 09:35:00|5575.7|5572.7|5577.1|5574.1|5577.3|5574.3|5575.7|5572.7|0
1603705200000|2020-10-26 09:40:00|5577.3|5574.3|5575.3|5572.3|5577.3|5574.3|5575.1|5572.1|0
1603705500000|2020-10-26 09:45:00|5575.1|5572.1|5575.4|5572.4|5576.7|5573.7|5574.9|5571.9|0
1603705800000|2020-10-26 09:50:00|5574.3|5571.3|5572.4|5569.4|5574.3|5571.3|5570.6|5567.6|0
1603706100000|2020-10-26 09:55:00|5572.6|5569.6|5575.5|5572.5|5576.7|5573.7|5572.2|5569.2|0
1603706400000|2020-10-26 10:00:00|5575.9|5572.9|5574.1|5571.1|5577.7|5574.7|5573.6|5570.6|0
1603706700000|2020-10-26 10:05:00|5574.3|5571.3|5573.5|5570.5|5574.5|5571.5|5571.8|5568.8|0
1603707000000|2020-10-26 10:10:00|5573.7|5570.7|5574.1|5571.1|5575|5572|5571.9|5568.9|0
1603707300000|2020-10-26 10:15:00|5573.7|5570.7|5580.6|5577.6|5581.6|5578.6|5573.7|5570.7|0
1603707600000|2020-10-26 10:20:00|5580.9|5577.9|5581.4|5578.4|5582.1|5579.1|5580.6|5577.6|0
1603707900000|2020-10-26 10:25:00|5581.6|5578.6|5582.2|5579.2|5583|5580|5581.1|5578.1|0
1603708200000|2020-10-26 10:30:00|5582.3|5579.3|5585.7|5582.7|5586.2|5583.2|5582.2|5579.2|0
1603708500000|2020-10-26 10:35:00|5585.8|5582.8|5585.9|5582.9|5586.2|5583.2|5585.6|5582.6|0
1603708800000|2020-10-26 10:40:00|5585.8|5582.8|5585|5582|5585.9|5582.9|5584.5|5581.5|0
1603709100000|2020-10-26 10:45:00|5584.9|5581.9|5585.3|5582.3|5585.5|5582.5|5584.8|5581.8|0
1603709400000|2020-10-26 10:50:00|5585.2|5582.2|5584.5|5581.5|5585.5|5582.5|5584.1|5581.1|0
1603709700000|2020-10-26 10:55:00|5584.6|5581.6|5584.7|5581.7|5585.4|5582.4|5584.2|5581.2|0
1603710000000|2020-10-26 11:00:00|5587.2|5584.2|5596.8|5593.8|5596.8|5593.8|5587|5584|0
1603710300000|2020-10-26 11:05:00|5596.6|5593.6|5601.8|5598.8|5602.5|5599.5|5596.5|5593.5|0
1603710600000|2020-10-26 11:10:00|5601.7|5598.7|5599.3|5596.3|5603.3|5600.3|5599.2|5596.2|0
1603710900000|2020-10-26 11:15:00|5599.2|5596.2|5597.1|5594.1|5599.5|5596.5|5596.3|5593.3|0
1603711200000|2020-10-26 11:20:00|5597|5594|5596.6|5593.6|5599.6|5596.6|5596.3|5593.3|0
1603711500000|2020-10-26 11:25:00|5596.5|5593.5|5595.2|5592.2|5596.5|5593.5|5594.3|5591.3|0
1603711800000|2020-10-26 11:30:00|5595.1|5592.1|5592.8|5589.8|5595.2|5592.2|5592.5|5589.5|0
1603712100000|2020-10-26 11:35:00|5592.9|5589.9|5594.5|5591.5|5594.6|5591.6|5591.7|5588.7|0
1603712400000|2020-10-26 11:40:00|5594.9|5591.9|5593.5|5590.5|5595.1|5592.1|5593|5590|0
1603712700000|2020-10-26 11:45:00|5593.6|5590.6|5588.6|5585.6|5593.8|5590.8|5588.5|5585.5|0
1603713000000|2020-10-26 11:50:00|5588.5|5585.5|5586.2|5583.2|5589.5|5586.5|5585.4|5582.4|0
1603713300000|2020-10-26 11:55:00|5586|5583|5586.6|5583.6|5586.9|5583.9|5584.8|5581.8|0
1603713600000|2020-10-26 12:00:00|5586.7|5583.7|5586.1|5583.1|5589.5|5586.5|5586.1|5583.1|0
1603713900000|2020-10-26 12:05:00|5586.2|5583.2|5587.4|5584.4|5587.5|5584.5|5584.2|5581.2|0
1603714200000|2020-10-26 12:10:00|5587.3|5584.3|5583.7|5580.7|5587.3|5584.3|5583.4|5580.4|0
1603714500000|2020-10-26 12:15:00|5583.8|5580.8|5580.6|5577.6|5584.4|5581.4|5578.7|5575.7|0
1603714800000|2020-10-26 12:20:00|5581.3|5578.3|5579.6|5576.6|5581.3|5578.3|5579.3|5576.3|0
1603715100000|2020-10-26 12:25:00|5579.5|5576.5|5580|5577|5580|5577|5578.3|5575.3|0
1603715400000|2020-10-26 12:30:00|5579.9|5576.9|5580|5577|5581.7|5578.7|5579.4|5576.4|0
1603715700000|2020-10-26 12:35:00|5579.8|5576.8|5580.3|5577.3|5580.9|5577.9|5579.1|5576.1|0
1603716000000|2020-10-26 12:40:00|5580.4|5577.4|5580.8|5577.8|5582.8|5579.8|5578.9|5575.9|0
1603716300000|2020-10-26 12:45:00|5580.9|5577.9|5580.1|5577.1|5582.4|5579.4|5579.8|5576.8|0
1603716600000|2020-10-26 12:50:00|5580|5577|5578.1|5575.1|5580.1|5577.1|5577|5574|0
1603716900000|2020-10-26 12:55:00|5578.2|5575.2|5581.2|5578.2|5581.2|5578.2|5578.2|5575.2|0
1603717200000|2020-10-26 13:00:00|5581.3|5578.3|5581.3|5578.3|5583|5580|5580.6|5577.6|0
1603717500000|2020-10-26 13:05:00|5581.4|5578.4|5583|5580|5583.8|5580.8|5581.1|5578.1|0
1603717800000|2020-10-26 13:10:00|5582.9|5579.9|5583.5|5580.5|5589.9|5586.9|5581.9|5578.9|0
1603718100000|2020-10-26 13:15:00|5583.4|5580.4|5588.4|5585.4|5588.6|5585.6|5583.4|5580.4|0
1603718400000|2020-10-26 13:20:00|5588.5|5585.5|5587.7|5584.7|5589.5|5586.5|5587.4|5584.4|0
1603718700000|2020-10-26 13:25:00|5587.6|5584.6|5585|5582|5588.8|5585.8|5582.1|5579.1|0
1603719000000|2020-10-26 13:30:00|5585.5|5582.5|5610.2|5608.4|5615.8|5614|5579.2|5576.2|0
1603719300000|2020-10-26 13:35:00|5611|5609.2|5629.4|5627.6|5630.6|5628.8|5605.1|5603.3|0
1603719600000|2020-10-26 13:40:00|5630.3|5628.5|5635.4|5633.6|5640.2|5638.4|5626.6|5624.8|0
1603719900000|2020-10-26 13:45:00|5636.3|5634.5|5629.8|5628|5639.6|5637.8|5620.6|5618.8|0
1603720200000|2020-10-26 13:50:00|5629.9|5628.1|5647.5|5645.7|5648.8|5647|5629.9|5628.1|0
1603720500000|2020-10-26 13:55:00|5646.9|5645.1|5650.2|5648.4|5651|5649.2|5639.9|5638.1|0
1603720800000|2020-10-26 14:00:00|5649.6|5647.8|5658.6|5656.8|5663.2|5661.4|5639.4|5637.6|0
1603721100000|2020-10-26 14:05:00|5658.9|5657.1|5645|5643.2|5661.9|5660.1|5639.1|5637.3|0
1603721400000|2020-10-26 14:10:00|5646.7|5644.9|5632.6|5630.8|5646.9|5645.1|5630.6|5628.8|0
1603721700000|2020-10-26 14:15:00|5632.4|5630.6|5640.7|5638.9|5645.5|5643.7|5630.6|5628.8|0
1603722000000|2020-10-26 14:20:00|5639.9|5638.1|5635|5633.2|5648.5|5646.7|5633|5631.2|0
1603722300000|2020-10-26 14:25:00|5635.2|5633.4|5618.7|5616.9|5636.4|5634.6|5616.8|5615|0
1603722600000|2020-10-26 14:30:00|5618.8|5617|5611.4|5609.6|5620.7|5618.9|5604.3|5602.5|0
1603722900000|2020-10-26 14:35:00|5611|5609.2|5615.9|5614.1|5617.3|5615.5|5605|5603.2|0
1603723200000|2020-10-26 14:40:00|5616|5614.2|5620|5618.2|5622.4|5620.6|5610.8|5609|0
1603723500000|2020-10-26 14:45:00|5620.4|5618.6|5601.2|5599.4|5620.4|5618.6|5597|5595.2|0
1603723800000|2020-10-26 14:50:00|5601.4|5599.6|5590.8|5589|5601.9|5600.1|5590.7|5588.9|0
1603724100000|2020-10-26 14:55:00|5592.3|5590.5|5581.8|5580|5596.3|5594.5|5580.1|5578.3|0
1603724400000|2020-10-26 15:00:00|5581|5579.2|5567.1|5565.3|5581.1|5579.3|5557.2|5555.4|0
1603724700000|2020-10-26 15:05:00|5567|5565.2|5569|5567.2|5572.8|5571|5562|5560.2|0
1603725000000|2020-10-26 15:10:00|5569.5|5567.7|5571.5|5569.7|5576.9|5575.1|5566.9|5565.1|0
1603725300000|2020-10-26 15:15:00|5571.3|5569.5|5550.8|5549|5571.3|5569.5|5549.5|5547.7|0
1603725600000|2020-10-26 15:20:00|5551.2|5549.4|5563.8|5562|5565.1|5563.3|5549.2|5547.4|0
1603725900000|2020-10-26 15:25:00|5563.9|5562.1|5554.9|5553.1|5566.4|5564.6|5552.8|5551|0
1603726200000|2020-10-26 15:30:00|5555.1|5553.3|5538.3|5536.5|5558.3|5556.5|5538.3|5536.5|0
1603726500000|2020-10-26 15:35:00|5537.7|5535.9|5551.9|5550.1|5553.8|5552|5537.5|5535.7|0
1603726800000|2020-10-26 15:40:00|5550.4|5548.6|5545.2|5543.4|5552.7|5550.9|5537.8|5536|0
1603727100000|2020-10-26 15:45:00|5545.4|5543.6|5549.9|5548.1|5556|5554.2|5545.4|5543.6|0
1603727400000|2020-10-26 15:50:00|5548.5|5546.7|5562.5|5560.7|5563.5|5561.7|5542.6|5540.8|0
1603727700000|2020-10-26 15:55:00|5562.6|5560.8|5550.8|5549|5566.6|5564.8|5548.6|5546.8|0
1603728000000|2020-10-26 16:00:00|5550.5|5548.7|5554.2|5552.4|5555|5553.2|5544.2|5542.4|0
1603728300000|2020-10-26 16:05:00|5554.1|5552.3|5552.6|5550.8|5556.8|5555|5547.6|5545.8|0
1603728600000|2020-10-26 16:10:00|5552.2|5550.4|5555.1|5553.3|5562.4|5560.6|5552|5550.2|0
1603728900000|2020-10-26 16:15:00|5554.4|5552.6|5561|5559.2|5563.1|5561.3|5553.7|5551.9|0
1603729200000|2020-10-26 16:20:00|5561.9|5560.1|5559|5557.2|5563.3|5561.5|5552.3|5550.5|0
1603729500000|2020-10-26 16:25:00|5559.1|5557.3|5558.1|5556.3|5566.2|5564.4|5555.1|5553.3|0
1603729800000|2020-10-26 16:30:00|5556.4|5554.6|5539.9|5538.1|5556.4|5554.6|5539|5537.2|0
1603730100000|2020-10-26 16:35:00|5541.1|5539.3|5537.3|5535.5|5543.7|5541.9|5536.4|5534.6|0
1603730400000|2020-10-26 16:40:00|5537|5535.2|5536.3|5534.5|5542.2|5540.4|5535|5533.2|0
1603730700000|2020-10-26 16:45:00|5535.6|5533.8|5520.5|5518.7|5535.9|5534.1|5520.4|5518.6|0
1603731000000|2020-10-26 16:50:00|5520.4|5518.6|5516.6|5514.8|5526.4|5524.6|5515.9|5514.1|0
1603731300000|2020-10-26 16:55:00|5516.3|5514.5|5516.4|5514.6|5519.2|5517.4|5512.6|5510.8|0
1603731600000|2020-10-26 17:00:00|5516|5514.2|5511.3|5509.5|5518|5516.2|5507.4|5505.6|0
1603731900000|2020-10-26 17:05:00|5511.2|5509.4|5510.5|5508.7|5512.6|5510.8|5503.4|5501.6|0
1603732200000|2020-10-26 17:10:00|5510.7|5508.9|5510.3|5508.5|5515.9|5514.1|5504.8|5503|0
1603732500000|2020-10-26 17:15:00|5509.5|5507.7|5500.1|5498.3|5510.4|5508.6|5499.3|5497.5|0
1603732800000|2020-10-26 17:20:00|5500.3|5498.5|5499.5|5497.7|5507|5505.2|5497.4|5495.6|0
1603733100000|2020-10-26 17:25:00|5499.6|5497.8|5488.5|5486.7|5501.3|5499.5|5488.4|5486.6|0
1603733400000|2020-10-26 17:30:00|5488.4|5486.6|5479.6|5477.8|5488.4|5486.6|5477.6|5475.8|0
1603733700000|2020-10-26 17:35:00|5479.7|5477.9|5492.3|5490.5|5493.4|5491.6|5477.5|5475.7|0
1603734000000|2020-10-26 17:40:00|5492.5|5490.7|5490.5|5488.7|5493.6|5491.8|5486.5|5484.7|0
1603734300000|2020-10-26 17:45:00|5490.9|5489.1|5498.8|5497|5499.4|5497.6|5487.2|5485.4|0
1603734600000|2020-10-26 17:50:00|5498.9|5497.1|5504.6|5502.8|5505.5|5503.7|5495.8|5494|0
1603734900000|2020-10-26 17:55:00|5504.7|5502.9|5511.7|5509.9|5513.1|5511.3|5500.5|5498.7|0
1603735200000|2020-10-26 18:00:00|5511.9|5510.1|5508.9|5507.1|5513.2|5511.4|5507.1|5505.3|0
1603735500000|2020-10-26 18:05:00|5509.4|5507.6|5512.1|5510.3|5518.9|5517.1|5509.4|5507.6|0
1603735800000|2020-10-26 18:10:00|5512.3|5510.5|5510.4|5508.6|5519.8|5518|5507.8|5506|0
1603736100000|2020-10-26 18:15:00|5510.6|5508.8|5514.3|5512.5|5518.8|5517|5510.3|5508.5|0
1603736400000|2020-10-26 18:20:00|5514.1|5512.3|5511.9|5510.1|5514.1|5512.3|5509.4|5507.6|0
1603736700000|2020-10-26 18:25:00|5512|5510.2|5524.6|5522.8|5524.8|5523|5508.4|5506.6|0
1603737000000|2020-10-26 18:30:00|5524.8|5523|5522.6|5520.8|5526.8|5525|5520.6|5518.8|0
1603737300000|2020-10-26 18:35:00|5522.8|5521|5525.1|5523.3|5526|5524.2|5518.9|5517.1|0
1603737600000|2020-10-26 18:40:00|5525.2|5523.4|5526.4|5524.6|5535.5|5533.7|5523.8|5522|0
1603737900000|2020-10-26 18:45:00|5525.9|5524.1|5517|5515.2|5526.5|5524.7|5515.2|5513.4|0
1603738200000|2020-10-26 18:50:00|5517.1|5515.3|5525.8|5524|5528.2|5526.4|5516.8|5515|0
1603738500000|2020-10-26 18:55:00|5527.1|5525.3|5531.1|5529.3|5535.8|5534|5525.7|5523.9|0
1603738800000|2020-10-26 19:00:00|5532|5530.2|5531.8|5530|5540.1|5538.3|5529.4|5527.6|0
1603739100000|2020-10-26 19:05:00|5531.9|5530.1|5523.4|5521.6|5534.1|5532.3|5519.9|5518.1|0
1603739400000|2020-10-26 19:10:00|5523.5|5521.7|5522.1|5520.3|5529.7|5527.9|5517.6|5515.8|0
1603739700000|2020-10-26 19:15:00|5521.9|5520.1|5526.9|5525.1|5533.5|5531.7|5521.1|5519.3|0
1603740000000|2020-10-26 19:20:00|5528.3|5526.5|5533.7|5531.9|5539|5537.2|5528.3|5526.5|0
1603740300000|2020-10-26 19:25:00|5534|5532.2|5538.6|5536.8|5539.3|5537.5|5533.5|5531.7|0
1603740600000|2020-10-26 19:30:00|5539|5537.2|5540.4|5538.6|5544.8|5543|5530.9|5529.1|0
1603740900000|2020-10-26 19:35:00|5540.7|5538.9|5537.2|5535.4|5542.6|5540.8|5531|5529.2|0
1603741200000|2020-10-26 19:40:00|5536.5|5534.7|5540.2|5538.4|5542.7|5540.9|5536|5534.2|0
1603741500000|2020-10-26 19:45:00|5540|5538.2|5522.1|5520.3|5541.9|5540.1|5521.8|5520|0
1603741800000|2020-10-26 19:50:00|5523.3|5521.5|5527.3|5525.5|5527.3|5525.5|5520.9|5519.1|0
1603742100000|2020-10-26 19:55:00|5528.4|5526.6|5550.6|5548.8|5551.1|5549.3|5528.4|5526.6|0
1603742400000|2020-10-26 20:00:00|5551.2|5548.2|5552.9|5549.9|5553.4|5550.4|5544.5|5541.5|0
1603742700000|2020-10-26 20:05:00|5552.8|5549.8|5553.6|5550.6|5554.6|5551.6|5552.8|5549.8|0
1603743000000|2020-10-26 20:10:00|5553.2|5550.2|5551.3|5548.3|5554.1|5551.1|5550.9|5547.9|0
1603743300000|2020-10-26 20:15:00|5551.4|5548.4|5549.6|5546.6|5551.4|5548.4|5549.1|5546.1|0
1603743600000|2020-10-26 20:20:00|5549.4|5546.4|5551|5548|5551.1|5548.1|5549.3|5546.3|0
1603743900000|2020-10-26 20:25:00|5550.9|5547.9|5548.7|5545.7|5551.1|5548.1|5544.8|5541.8|0
1603744200000|2020-10-26 20:30:00|5548.6|5545.6|5548.1|5545.1|5548.8|5545.8|5547.3|5544.3|0
1603744500000|2020-10-26 20:35:00|5548|5545|5546.8|5543.8|5548|5545|5544.6|5541.6|0
1603744800000|2020-10-26 20:40:00|5546.7|5543.7|5548.2|5545.2|5548.5|5545.5|5546.5|5543.5|0
1603745100000|2020-10-26 20:45:00|5548.4|5545.4|5550.3|5547.3|5550.7|5547.7|5548.4|5545.4|0
1603745400000|2020-10-26 20:50:00|5550.2|5547.2|5550.2|5547.2|5550.4|5547.4|5549.9|5546.9|0
1603745700000|2020-10-26 20:55:00|5550.1|5547.1|5550|5547|5550.3|5547.3|5549.1|5546.1|0
1603746000000|2020-10-26 21:00:00|5549.6|5546.6|5550.1|5547.1|5550.3|5547.3|5549.5|5546.5|0
1603746300000|2020-10-26 21:05:00|5550.2|5547.2|5549.3|5546.3|5550.3|5547.3|5548.7|5545.7|0
1603746600000|2020-10-26 21:10:00|5549.2|5546.2|5549.1|5546.1|5549.7|5546.7|5549|5546|0
1603746900000|2020-10-26 21:15:00|5548.9|5545.9|5549|5546|5549.2|5546.2|5548.7|5545.7|0
1603747200000|2020-10-26 21:20:00|5548.9|5545.9|5548.6|5545.6|5548.9|5545.9|5548.6|5545.6|0
1603747500000|2020-10-26 21:25:00|5548.5|5545.5|5549.3|5546.3|5549.3|5546.3|5548.5|5545.5|0
1603747800000|2020-10-26 21:30:00|5548.9|5545.9|5549|5546|5549|5546|5548.8|5545.8|0
1603748100000|2020-10-26 21:35:00|5548.9|5545.9|5548.9|5545.9|5549.1|5546.1|5548.8|5545.8|0
1603748400000|2020-10-26 21:40:00|5549|5546|5549|5546|5549.1|5546.1|5548.9|5545.9|0
1603748700000|2020-10-26 21:45:00|5549.1|5546.1|5549.7|5546.7|5549.7|5546.7|5548.6|5545.6|0
1603749000000|2020-10-26 21:50:00|5549.8|5546.8|5549.7|5546.7|5551|5548|5548.7|5545.7|0
1603749300000|2020-10-26 21:55:00|5549.6|5546.6|5550.9|5547.9|5551.1|5548.1|5548.8|5545.8|0
1603749600000|2020-10-26 22:00:00|5551|5548|5553|5550|5554.1|5551.1|5551|5548|0
1603749900000|2020-10-26 22:05:00|5553.1|5550.1|5553.7|5550.7|5553.8|5550.8|5552.9|5549.9|0
1603750200000|2020-10-26 22:10:00|5553.6|5550.6|5552.3|5549.3|5554.5|5551.5|5551.9|5548.9|0
1603750500000|2020-10-26 22:15:00|5552.2|5549.2|5552.4|5549.4|5552.5|5549.5|5552.2|5549.2|0
1603750800000|2020-10-26 22:20:00|5552.5|5549.5|5552.5|5549.5|5552.8|5549.8|5552.3|5549.3|0
1603751100000|2020-10-26 22:25:00|5552.4|5549.4|5554.1|5551.1|5554.3|5551.3|5552.4|5549.4|0
1603751400000|2020-10-26 22:30:00|5554|5551|5553.1|5550.1|5554.8|5551.8|5553|5550|0
1603751700000|2020-10-26 22:35:00|5552.9|5549.9|5553.9|5550.9|5553.9|5550.9|5552.8|5549.8|0
1603752000000|2020-10-26 22:40:00|5553.8|5550.8|5554.2|5551.2|5554.3|5551.3|5553.5|5550.5|0
1603752300000|2020-10-26 22:45:00|5554.1|5551.1|5554|5551|5554.3|5551.3|5553.9|5550.9|0
1603752600000|2020-10-26 22:50:00|5553.9|5550.9|5553.7|5550.7|5554.1|5551.1|5553.7|5550.7|0
1603752900000|2020-10-26 22:55:00|5553.1|5550.1|5553.7|5550.7|5553.8|5550.8|5553.1|5550.1|0
1603753200000|2020-10-26 23:00:00|5553.6|5550.6|5553.5|5550.5|5553.8|5550.8|5553.4|5550.4|0
1603753500000|2020-10-26 23:05:00|5553.6|5550.6|5553|5550|5553.6|5550.6|5552.8|5549.8|0
1603753800000|2020-10-26 23:10:00|5552.9|5549.9|5555.1|5552.1|5555.1|5552.1|5552.5|5549.5|0
1603754100000|2020-10-26 23:15:00|5555|5552|5553.8|5550.8|5555|5552|5553.6|5550.6|0
1603754400000|2020-10-26 23:20:00|5553.7|5550.7|5553.1|5550.1|5554.1|5551.1|5553.1|5550.1|0
1603754700000|2020-10-26 23:25:00|5553.3|5550.3|5552.6|5549.6|5554.7|5551.7|5552.5|5549.5|0
1603755000000|2020-10-26 23:30:00|5552.4|5549.4|5552.6|5549.6|5552.7|5549.7|5552.2|5549.2|0
1603755300000|2020-10-26 23:35:00|5552.7|5549.7|5552.2|5549.2|5552.7|5549.7|5552.1|5549.1|0
1603755600000|2020-10-26 23:40:00|5552.3|5549.3|5550.3|5547.3|5552.3|5549.3|5550.3|5547.3|0
1603755900000|2020-10-26 23:45:00|5550.2|5547.2|5546.5|5543.5|5550.2|5547.2|5545.5|5542.5|0
1603756200000|2020-10-26 23:50:00|5546.6|5543.6|5544.7|5541.7|5546.9|5543.9|5544.5|5541.5|0
1603756500000|2020-10-26 23:55:00|5544.8|5541.8|5545.3|5540.3|5545.6|5542.6|5543|5540|0
1603756800000|2020-10-27 00:00:00|5545.5|5540.5|5548.1|5543.1|5549.2|5544.2|5542.5|5537.5|0
1603757100000|2020-10-27 00:05:00|5548|5543|5547.6|5542.6|5548.5|5543.5|5545.6|5540.6|0
1603757400000|2020-10-27 00:10:00|5547.7|5542.7|5553.9|5548.9|5555|5550|5547.7|5542.7|0
1603757700000|2020-10-27 00:15:00|5554|5549|5551.9|5546.9|5554.4|5549.4|5550.4|5545.4|0
1603758000000|2020-10-27 00:20:00|5551.7|5546.7|5553.9|5548.9|5554.1|5549.1|5551.7|5546.7|0
1603758300000|2020-10-27 00:25:00|5553.7|5548.7|5558.1|5553.1|5561.5|5556.5|5551.7|5546.7|0
1603758600000|2020-10-27 00:30:00|5557.8|5552.8|5563.4|5558.4|5564.3|5559.3|5557.1|5552.1|0
1603758900000|2020-10-27 00:35:00|5563.5|5558.5|5562.7|5557.7|5564.2|5559.2|5562|5557|0
1603759200000|2020-10-27 00:40:00|5562.9|5557.9|5563.3|5558.3|5563.6|5558.6|5560.5|5555.5|0
1603759500000|2020-10-27 00:45:00|5563.1|5558.1|5561.9|5556.9|5565.9|5560.9|5561.5|5556.5|0
1603759800000|2020-10-27 00:50:00|5562.1|5557.1|5561.2|5556.2|5562.2|5557.2|5560.9|5555.9|0
1603760100000|2020-10-27 00:55:00|5561.3|5556.3|5563.4|5558.4|5563.4|5558.4|5560.9|5555.9|0
1603760400000|2020-10-27 01:00:00|5563.1|5558.1|5560|5555|5564.1|5559.1|5558.1|5553.1|0
1603760700000|2020-10-27 01:05:00|5560.2|5555.2|5560.2|5555.2|5561.7|5556.7|5559.3|5554.3|0
1603761000000|2020-10-27 01:10:00|5560.1|5555.1|5559.9|5554.9|5562.3|5557.3|5559.4|5554.4|0
1603761300000|2020-10-27 01:15:00|5560|5555|5556|5551|5561|5556|5555.2|5550.2|0
1603761600000|2020-10-27 01:20:00|5556.1|5551.1|5558|5553|5559.3|5554.3|5554.8|5549.8|0
1603761900000|2020-10-27 01:25:00|5557.8|5552.8|5556.3|5551.3|5558.6|5553.6|5556.2|5551.2|0
1603762200000|2020-10-27 01:30:00|5556.4|5551.4|5545.6|5540.6|5556.4|5551.4|5545|5540|0
1603762500000|2020-10-27 01:35:00|5545.7|5540.7|5549|5544|5550.9|5545.9|5545.5|5540.5|0
1603762800000|2020-10-27 01:40:00|5549.2|5544.2|5549.2|5544.2|5550.2|5545.2|5547.5|5542.5|0
1603763100000|2020-10-27 01:45:00|5548.7|5543.7|5551.5|5546.5|5552.3|5547.3|5548|5543|0
1603763400000|2020-10-27 01:50:00|5551.6|5546.6|5550.1|5545.1|5551.9|5546.9|5547.5|5542.5|0
1603763700000|2020-10-27 01:55:00|5550.2|5545.2|5547.6|5542.6|5550.6|5545.6|5545.4|5540.4|0
1603764000000|2020-10-27 02:00:00|5547.4|5542.4|5548.5|5543.5|5550.4|5545.4|5547.4|5542.4|0
1603764300000|2020-10-27 02:05:00|5548.2|5543.2|5549.6|5544.6|5549.7|5544.7|5546|5541|0
1603764600000|2020-10-27 02:10:00|5549.5|5544.5|5553.4|5548.4|5554.1|5549.1|5548.5|5543.5|0
1603764900000|2020-10-27 02:15:00|5553.3|5548.3|5549.5|5544.5|5553.5|5548.5|5549|5544|0
1603765200000|2020-10-27 02:20:00|5549.4|5544.4|5550.2|5545.2|5550.5|5545.5|5548.2|5543.2|0
1603765500000|2020-10-27 02:25:00|5550.5|5545.5|5547.9|5542.9|5552.3|5547.3|5547.9|5542.9|0
1603765800000|2020-10-27 02:30:00|5548.1|5543.1|5548.3|5543.3|5549.7|5544.7|5547.3|5542.3|0
1603766100000|2020-10-27 02:35:00|5548.4|5543.4|5550.7|5545.7|5552.3|5547.3|5545.5|5540.5|0
1603766400000|2020-10-27 02:40:00|5550.6|5545.6|5550.1|5545.1|5552.4|5547.4|5550.1|5545.1|0
1603766700000|2020-10-27 02:45:00|5550|5545|5550.7|5545.7|5552.2|5547.2|5550|5545|0
1603767000000|2020-10-27 02:50:00|5550.9|5545.9|5550.8|5545.8|5552.4|5547.4|5550.3|5545.3|0
1603767300000|2020-10-27 02:55:00|5550.9|5545.9|5550.9|5545.9|5551.8|5546.8|5549.2|5544.2|0
1603767600000|2020-10-27 03:00:00|5551|5546|5548.2|5543.2|5552.1|5547.1|5547.6|5542.6|0
1603767900000|2020-10-27 03:05:00|5548.3|5543.3|5549.5|5544.5|5549.7|5544.7|5547.7|5542.7|0
1603768200000|2020-10-27 03:10:00|5549.6|5544.6|5548.7|5543.7|5550.4|5545.4|5547.8|5542.8|0
1603768500000|2020-10-27 03:15:00|5548.6|5543.6|5548.5|5543.5|5549.3|5544.3|5548|5543|0
1603768800000|2020-10-27 03:20:00|5548.6|5543.6|5552.8|5547.8|5552.9|5547.9|5548.5|5543.5|0
1603769100000|2020-10-27 03:25:00|5552.9|5547.9|5553.8|5548.8|5557.1|5552.1|5551.9|5546.9|0
1603769400000|2020-10-27 03:30:00|5554|5549|5554|5549|5555.1|5550.1|5553.3|5548.3|0
1603769700000|2020-10-27 03:35:00|5554.1|5549.1|5553.6|5548.6|5555.2|5550.2|5552.9|5547.9|0
1603770000000|2020-10-27 03:40:00|5553.7|5548.7|5552.8|5547.8|5553.7|5548.7|5552.4|5547.4|0
1603770300000|2020-10-27 03:45:00|5553|5548|5552.9|5547.9|5554.3|5549.3|5552.6|5547.6|0
1603770600000|2020-10-27 03:50:00|5553|5548|5551.8|5546.8|5553.7|5548.7|5551.5|5546.5|0
1603770900000|2020-10-27 03:55:00|5551.7|5546.7|5548.4|5543.4|5551.7|5546.7|5547.6|5542.6|0
1603771200000|2020-10-27 04:00:00|5548.6|5543.6|5551|5546|5551.2|5546.2|5548.1|5543.1|0
1603771500000|2020-10-27 04:05:00|5550.8|5545.8|5550.6|5545.6|5551|5546|5549.8|5544.8|0
1603771800000|2020-10-27 04:10:00|5550.8|5545.8|5550.1|5545.1|5552.1|5547.1|5549.4|5544.4|0
1603772100000|2020-10-27 04:15:00|5550|5545|5551.9|5546.9|5552.8|5547.8|5550|5545|0
1603772400000|2020-10-27 04:20:00|5552|5547|5552.5|5547.5|5552.5|5547.5|5551.4|5546.4|0
1603772700000|2020-10-27 04:25:00|5552.7|5547.7|5553.5|5548.5|5554|5549|5551.9|5546.9|0
1603773000000|2020-10-27 04:30:00|5553.6|5548.6|5554.9|5549.9|5554.9|5549.9|5552.8|5547.8|0
1603773300000|2020-10-27 04:35:00|5554.7|5549.7|5554.2|5549.2|5555.3|5550.3|5554|5549|0
1603773600000|2020-10-27 04:40:00|5554.1|5549.1|5553.6|5548.6|5554.7|5549.7|5553.5|5548.5|0
1603773900000|2020-10-27 04:45:00|5553.9|5548.9|5555.2|5550.2|5556.1|5551.1|5553.6|5548.6|0
1603774200000|2020-10-27 04:50:00|5555.3|5550.3|5555.7|5550.7|5556.4|5551.4|5555.2|5550.2|0
1603774500000|2020-10-27 04:55:00|5555.5|5550.5|5558.5|5553.5|5560.8|5555.8|5555.2|5550.2|0
1603774800000|2020-10-27 05:00:00|5558.6|5553.6|5559.3|5554.3|5560.8|5555.8|5558|5553|0
1603775100000|2020-10-27 05:05:00|5559.2|5554.2|5557.3|5552.3|5559.6|5554.6|5555.1|5550.1|0
1603775400000|2020-10-27 05:10:00|5557.2|5552.2|5555.9|5550.9|5558.4|5553.4|5555.3|5550.3|0
1603775700000|2020-10-27 05:15:00|5556|5551|5556|5551|5557.4|5552.4|5555.5|5550.5|0
1603776000000|2020-10-27 05:20:00|5555.9|5550.9|5558.9|5553.9|5560.6|5555.6|5555.9|5550.9|0
1603776300000|2020-10-27 05:25:00|5559|5554|5557.6|5552.6|5559.9|5554.9|5556.5|5551.5|0
1603776600000|2020-10-27 05:30:00|5557.7|5552.7|5558.1|5553.1|5559.5|5554.5|5557.5|5552.5|0
1603776900000|2020-10-27 05:35:00|5558.4|5553.4|5558.3|5553.3|5558.5|5553.5|5557.6|5552.6|0
1603777200000|2020-10-27 05:40:00|5558.2|5553.2|5558|5553|5560.5|5555.5|5557.4|5552.4|0
1603777500000|2020-10-27 05:45:00|5558.1|5553.1|5559.5|5554.5|5560.6|5555.6|5557.8|5552.8|0
1603777800000|2020-10-27 05:50:00|5559.6|5554.6|5557|5552|5559.7|5554.7|5556.9|5551.9|0
1603778100000|2020-10-27 05:55:00|5557.1|5552.1|5559.4|5554.4|5560.5|5555.5|5556.7|5551.7|0
1603778400000|2020-10-27 06:00:00|5559.6|5554.6|5557.6|5552.6|5560.5|5555.5|5557.5|5552.5|0
1603778700000|2020-10-27 06:05:00|5557.5|5552.5|5559.6|5554.6|5559.9|5554.9|5557.2|5552.2|0
1603779000000|2020-10-27 06:10:00|5559.7|5554.7|5570.7|5565.7|5570.7|5565.7|5559.3|5554.3|0
1603779300000|2020-10-27 06:15:00|5570.6|5565.6|5569.8|5564.8|5572.2|5567.2|5569|5564|0
1603779600000|2020-10-27 06:20:00|5569.7|5564.7|5568.2|5563.2|5570.8|5565.8|5567.8|5562.8|0
1603779900000|2020-10-27 06:25:00|5568|5563|5564.2|5559.2|5568.2|5563.2|5564.2|5559.2|0
1603780200000|2020-10-27 06:30:00|5564.1|5559.1|5563.8|5558.8|5565.6|5560.6|5563|5558|0
1603780500000|2020-10-27 06:35:00|5564|5559|5564.7|5559.7|5565.7|5560.7|5563.9|5558.9|0
1603780800000|2020-10-27 06:40:00|5564.8|5559.8|5563.3|5558.3|5565.3|5560.3|5563.2|5558.2|0
1603781100000|2020-10-27 06:45:00|5563.2|5558.2|5562.8|5557.8|5564.3|5559.3|5562.4|5557.4|0
1603781400000|2020-10-27 06:50:00|5563|5558|5564|5559|5565|5560|5562.3|5557.3|0
1603781700000|2020-10-27 06:55:00|5563.8|5558.8|5568|5563|5568.4|5563.4|5563.8|5558.8|0
1603782000000|2020-10-27 07:00:00|5568.3|5563.3|5567.4|5562.4|5569.7|5564.7|5563.3|5558.3|0
1603782300000|2020-10-27 07:05:00|5567.3|5562.3|5562.2|5557.2|5567.3|5562.3|5560.9|5555.9|0
1603782600000|2020-10-27 07:10:00|5562.6|5557.6|5564.5|5559.5|5566|5561|5562.6|5557.6|0
1603782900000|2020-10-27 07:15:00|5564.2|5559.2|5567|5562|5568.7|5563.7|5562.5|5557.5|0
1603783200000|2020-10-27 07:20:00|5567.2|5562.2|5568.3|5563.3|5570.2|5565.2|5566.7|5561.7|0
1603783500000|2020-10-27 07:25:00|5568.2|5563.2|5558.2|5553.2|5569.7|5564.7|5557.6|5552.6|0
1603783800000|2020-10-27 07:30:00|5558|5553|5558.8|5553.8|5559.6|5554.6|5556.9|5551.9|0
1603784100000|2020-10-27 07:35:00|5559|5554|5560.8|5555.8|5561.4|5556.4|5557.6|5552.6|0
1603784400000|2020-10-27 07:40:00|5560.9|5555.9|5561.5|5556.5|5562.8|5557.8|5560.3|5555.3|0
1603784700000|2020-10-27 07:45:00|5561.7|5556.7|5566.9|5561.9|5567.5|5562.5|5561.4|5556.4|0
1603785000000|2020-10-27 07:50:00|5566.8|5561.8|5564.1|5559.1|5566.8|5561.8|5563.4|5558.4|0
1603785300000|2020-10-27 07:55:00|5563.9|5558.9|5564.5|5559.5|5565.9|5560.9|5561.5|5556.5|0
1603785600000|2020-10-27 08:00:00|5564.4|5559.4|5561.2|5558.2|5564.4|5560.6|5551.4|5548.4|0
1603785900000|2020-10-27 08:05:00|5561.5|5558.5|5563.3|5560.3|5566.1|5563.1|5561.2|5558.2|0
1603786200000|2020-10-27 08:10:00|5563|5560|5555.8|5552.8|5564.4|5561.4|5555.5|5552.5|0
1603786500000|2020-10-27 08:15:00|5555.4|5552.4|5556.8|5553.8|5558.1|5555.1|5555.4|5552.4|0
1603786800000|2020-10-27 08:20:00|5556.9|5553.9|5558.1|5555.1|5558.3|5555.3|5556.5|5553.5|0
1603787100000|2020-10-27 08:25:00|5558|5555|5558.1|5555.1|5559.3|5556.3|5557.8|5554.8|0
1603787400000|2020-10-27 08:30:00|5558.8|5555.8|5559.5|5556.5|5559.9|5556.9|5557.5|5554.5|0
1603787700000|2020-10-27 08:35:00|5559.1|5556.1|5560.1|5557.1|5561.6|5558.6|5559|5556|0
1603788000000|2020-10-27 08:40:00|5559.9|5556.9|5559.3|5556.3|5561.4|5558.4|5555.9|5552.9|0
1603788300000|2020-10-27 08:45:00|5559.2|5556.2|5563.1|5560.1|5563.1|5560.1|5556.1|5553.1|0
1603788600000|2020-10-27 08:50:00|5563|5560|5562.3|5559.3|5564.8|5561.8|5561.9|5558.9|0
1603788900000|2020-10-27 08:55:00|5561.7|5558.7|5564.3|5561.3|5564.7|5561.7|5561.6|5558.6|0
1603789200000|2020-10-27 09:00:00|5563.3|5560.3|5562.9|5559.9|5564.8|5561.8|5559.5|5556.5|0
1603789500000|2020-10-27 09:05:00|5562.8|5559.8|5562|5559|5563.9|5560.9|5560.4|5557.4|0
1603789800000|2020-10-27 09:10:00|5562.1|5559.1|5561.6|5558.6|5564.4|5561.4|5558.3|5555.3|0
1603790100000|2020-10-27 09:15:00|5561.9|5558.9|5561.7|5558.7|5562.1|5559.1|5560.2|5557.2|0
1603790400000|2020-10-27 09:20:00|5561.8|5558.8|5561.3|5558.3|5561.9|5558.9|5558|5555|0
1603790700000|2020-10-27 09:25:00|5561.4|5558.4|5563.7|5560.7|5563.9|5560.9|5561.3|5558.3|0
1603791000000|2020-10-27 09:30:00|5563.3|5560.3|5563.6|5560.6|5564|5561|5561.5|5558.5|0
1603791300000|2020-10-27 09:35:00|5563.9|5560.9|5564|5561|5565.2|5562.2|5562.5|5559.5|0
1603791600000|2020-10-27 09:40:00|5562.9|5559.9|5563.4|5560.4|5564.9|5561.9|5562.9|5559.9|0
1603791900000|2020-10-27 09:45:00|5563.2|5560.2|5562.5|5559.5|5563.5|5560.5|5561.4|5558.4|0
1603792200000|2020-10-27 09:50:00|5562.2|5559.2|5562.7|5559.7|5564.1|5561.1|5560.8|5557.8|0
1603792500000|2020-10-27 09:55:00|5563.6|5560.6|5560.5|5557.5|5563.6|5560.6|5559.9|5556.9|0
1603792800000|2020-10-27 10:00:00|5559.9|5556.9|5561|5558|5561.2|5558.2|5559.8|5556.8|0
1603793100000|2020-10-27 10:05:00|5560.9|5557.9|5561.4|5558.4|5561.6|5558.6|5560.6|5557.6|0
1603793400000|2020-10-27 10:10:00|5562|5559|5562.7|5559.7|5563.3|5560.3|5562|5559|0
1603793700000|2020-10-27 10:15:00|5563.3|5560.3|5565.6|5562.6|5565.7|5562.7|5562.6|5559.6|0
1603794000000|2020-10-27 10:20:00|5565.5|5562.5|5565.3|5562.3|5567|5564|5565.2|5562.2|0
1603794300000|2020-10-27 10:25:00|5565.1|5562.1|5567|5564|5567.6|5564.6|5565.1|5562.1|0
1603794600000|2020-10-27 10:30:00|5566.9|5563.9|5570.5|5567.5|5571.2|5568.2|5564.5|5561.5|0
1603794900000|2020-10-27 10:35:00|5570.6|5567.6|5570.3|5567.3|5570.9|5567.9|5567|5564|0
1603795200000|2020-10-27 10:40:00|5570.4|5567.4|5579.2|5576.2|5579.4|5576.4|5570.2|5567.2|0
1603795500000|2020-10-27 10:45:00|5579|5576|5577.9|5574.9|5581.3|5578.3|5577.3|5574.3|0
1603795800000|2020-10-27 10:50:00|5577.7|5574.7|5576.1|5573.1|5578|5575|5574.6|5571.6|0
1603796100000|2020-10-27 10:55:00|5576.3|5573.3|5577.8|5574.8|5578.6|5575.6|5575.6|5572.6|0
1603796400000|2020-10-27 11:00:00|5576.2|5573.2|5579.5|5576.5|5580.1|5577.1|5574.6|5571.6|0
1603796700000|2020-10-27 11:05:00|5579.4|5576.4|5578.9|5575.9|5579.4|5576.4|5577.3|5574.3|0
1603797000000|2020-10-27 11:10:00|5578.8|5575.8|5582.1|5579.1|5582.3|5579.3|5578.6|5575.6|0
1603797300000|2020-10-27 11:15:00|5582.2|5579.2|5583.4|5580.4|5583.4|5580.4|5581.9|5578.9|0
1603797600000|2020-10-27 11:20:00|5583.5|5580.5|5582|5579|5584.5|5581.5|5582|5579|0
1603797900000|2020-10-27 11:25:00|5582.1|5579.1|5580.7|5577.7|5582.2|5579.2|5580.1|5577.1|0
1603798200000|2020-10-27 11:30:00|5580.6|5577.6|5581.4|5578.4|5582|5579|5580.4|5577.4|0
1603798500000|2020-10-27 11:35:00|5581.3|5578.3|5585.2|5582.2|5585.7|5582.7|5581|5578|0
1603798800000|2020-10-27 11:40:00|5584.9|5581.9|5585.3|5582.3|5586.8|5583.8|5584.9|5581.9|0
1603799100000|2020-10-27 11:45:00|5585.2|5582.2|5572.9|5569.9|5585.5|5582.5|5571.6|5568.6|0
1603799400000|2020-10-27 11:50:00|5572.8|5569.8|5575|5572|5575|5572|5572.8|5569.8|0
1603799700000|2020-10-27 11:55:00|5575.1|5572.1|5577|5574|5577.1|5574.1|5575|5572|0
1603800000000|2020-10-27 12:00:00|5577.1|5574.1|5574.6|5571.6|5577.2|5574.2|5574.1|5571.1|0
1603800300000|2020-10-27 12:05:00|5574.5|5571.5|5577.5|5574.5|5578.7|5575.7|5574.5|5571.5|0
1603800600000|2020-10-27 12:10:00|5577.8|5574.8|5577.6|5574.6|5578.7|5575.7|5576.9|5573.9|0
1603800900000|2020-10-27 12:15:00|5577.4|5574.4|5577.6|5574.6|5577.9|5574.9|5576.6|5573.6|0
1603801200000|2020-10-27 12:20:00|5577.5|5574.5|5576.6|5573.6|5577.9|5574.9|5576.2|5573.2|0
1603801500000|2020-10-27 12:25:00|5576.8|5573.8|5574.2|5571.2|5577.4|5574.4|5574|5571|0
1603801800000|2020-10-27 12:30:00|5574|5571|5569.6|5566.6|5574|5571|5569|5566|0
1603802100000|2020-10-27 12:35:00|5569.7|5566.7|5572.6|5569.6|5573.2|5570.2|5569|5566|0
1603802400000|2020-10-27 12:40:00|5572.7|5569.7|5569.8|5566.8|5573.4|5570.4|5569.6|5566.6|0
1603802700000|2020-10-27 12:45:00|5569.6|5566.6|5572|5569|5572.6|5569.6|5568.9|5565.9|0
1603803000000|2020-10-27 12:50:00|5572.1|5569.1|5568.3|5565.3|5572.7|5569.7|5568.3|5565.3|0
1603803300000|2020-10-27 12:55:00|5568.4|5565.4|5567.7|5564.7|5568.6|5565.6|5566.1|5563.1|0
1603803600000|2020-10-27 13:00:00|5567.8|5564.8|5563.4|5560.4|5567.9|5564.9|5563.1|5560.1|0
1603803900000|2020-10-27 13:05:00|5563.3|5560.3|5570|5567|5570.2|5567.2|5563.1|5560.1|0
1603804200000|2020-10-27 13:10:00|5570.2|5567.2|5572.4|5569.4|5573.7|5570.7|5570.2|5567.2|0
1603804500000|2020-10-27 13:15:00|5572.6|5569.6|5572.4|5569.4|5573.6|5570.6|5571|5568|0
1603804800000|2020-10-27 13:20:00|5572.1|5569.1|5571.5|5568.5|5572.6|5569.6|5569.6|5566.6|0
1603805100000|2020-10-27 13:25:00|5571.7|5568.7|5576.1|5573.1|5577.8|5574.8|5570.4|5567.4|0
1603805400000|2020-10-27 13:30:00|5575.9|5572.9|5551.8|5550|5581.5|5579.7|5547.1|5545.3|0
1603805700000|2020-10-27 13:35:00|5551.7|5549.9|5581.8|5580|5582.3|5580.5|5548.8|5547|0
1603806000000|2020-10-27 13:40:00|5583.1|5581.3|5597.3|5595.5|5598.1|5596.3|5572.6|5570.8|0
1603806300000|2020-10-27 13:45:00|5598|5596.2|5573.2|5571.4|5604.5|5602.7|5569.9|5568.1|0
1603806600000|2020-10-27 13:50:00|5573.9|5572.1|5587.4|5585.6|5590.5|5588.7|5572.7|5570.9|0
1603806900000|2020-10-27 13:55:00|5588.2|5586.4|5590.7|5588.9|5593.1|5591.3|5579.4|5577.6|0
1603807200000|2020-10-27 14:00:00|5590.4|5588.6|5582.8|5581|5599.3|5597.5|5582.6|5580.8|0
1603807500000|2020-10-27 14:05:00|5579.7|5577.9|5594.2|5592.4|5595.2|5593.4|5577.4|5575.6|0
1603807800000|2020-10-27 14:10:00|5594.1|5592.3|5588.5|5586.7|5598.5|5596.7|5588.5|5586.7|0
1603808100000|2020-10-27 14:15:00|5588.8|5587|5578.6|5576.8|5592.6|5590.8|5577.3|5575.5|0
1603808400000|2020-10-27 14:20:00|5578.9|5577.1|5583.7|5581.9|5589.6|5587.8|5578.7|5576.9|0
1603808700000|2020-10-27 14:25:00|5584.3|5582.5|5589.8|5588|5596.1|5594.3|5581.7|5579.9|0
1603809000000|2020-10-27 14:30:00|5588.1|5586.3|5608.7|5606.9|5609.7|5607.9|5587.3|5585.5|0
1603809300000|2020-10-27 14:35:00|5609|5607.2|5615.9|5614.1|5616.1|5614.3|5605.9|5604.1|0
1603809600000|2020-10-27 14:40:00|5616.1|5614.3|5616.8|5615|5618.3|5616.5|5606.2|5604.4|0
1603809900000|2020-10-27 14:45:00|5617|5615.2|5634.3|5632.5|5639.2|5637.4|5611.5|5609.7|0
1603810200000|2020-10-27 14:50:00|5634.9|5633.1|5633.3|5631.5|5637.7|5635.9|5628|5626.2|0
1603810500000|2020-10-27 14:55:00|5633.4|5631.6|5632.4|5630.6|5638.8|5637|5629.4|5627.6|0
1603810800000|2020-10-27 15:00:00|5632.6|5630.8|5633.9|5632.1|5636.7|5634.9|5626.9|5625.1|0
1603811100000|2020-10-27 15:05:00|5634.5|5632.7|5636.1|5634.3|5637|5635.2|5630.6|5628.8|0
1603811400000|2020-10-27 15:10:00|5636.3|5634.5|5645.5|5643.7|5647.6|5645.8|5635.4|5633.6|0
1603811700000|2020-10-27 15:15:00|5646|5644.2|5639.8|5638|5646.5|5644.7|5637.4|5635.6|0
1603812000000|2020-10-27 15:20:00|5640.8|5639|5640.2|5638.4|5641|5639.2|5634.7|5632.9|0
1603812300000|2020-10-27 15:25:00|5639|5637.2|5624.7|5622.9|5642.3|5640.5|5624.2|5622.4|0
1603812600000|2020-10-27 15:30:00|5625.3|5623.5|5621.6|5619.8|5625.3|5623.5|5615.3|5613.5|0
1603812900000|2020-10-27 15:35:00|5621.5|5619.7|5629.3|5627.5|5629.3|5627.5|5617.7|5615.9|0
1603813200000|2020-10-27 15:40:00|5629|5627.2|5629.4|5627.6|5635|5633.2|5627.7|5625.9|0
1603813500000|2020-10-27 15:45:00|5630.5|5628.7|5630.5|5628.7|5635.1|5633.3|5627.9|5626.1|0
1603813800000|2020-10-27 15:50:00|5630.6|5628.8|5640.8|5639|5640.8|5639|5629.9|5628.1|0
1603814100000|2020-10-27 15:55:00|5640.6|5638.8|5646.4|5644.6|5648.1|5646.3|5637.9|5636.1|0
1603814400000|2020-10-27 16:00:00|5647.8|5646|5645.4|5643.6|5649.6|5647.8|5643.9|5642.1|0
1603814700000|2020-10-27 16:05:00|5645.8|5644|5638.2|5636.4|5646.4|5644.6|5637.1|5635.3|0
1603815000000|2020-10-27 16:10:00|5640.2|5638.4|5625.5|5623.7|5640.5|5638.7|5625.5|5623.7|0
1603815300000|2020-10-27 16:15:00|5625.9|5624.1|5627.7|5625.9|5628.6|5626.8|5621.2|5619.4|0
1603815600000|2020-10-27 16:20:00|5627.6|5625.8|5624|5622.2|5633.1|5631.3|5622.8|5621|0
1603815900000|2020-10-27 16:25:00|5624.6|5622.8|5621.7|5619.9|5630.1|5628.3|5621.2|5619.4|0
1603816200000|2020-10-27 16:30:00|5622.1|5620.3|5615.8|5614|5622.1|5620.3|5614.4|5612.6|0
1603816500000|2020-10-27 16:35:00|5615.9|5614.1|5624.3|5622.5|5624.7|5622.9|5614.3|5612.5|0
1603816800000|2020-10-27 16:40:00|5624.6|5622.8|5621.5|5619.7|5631.4|5629.6|5619.4|5617.6|0
1603817100000|2020-10-27 16:45:00|5620.7|5618.9|5622.1|5620.3|5628.1|5626.3|5619.8|5618|0
1603817400000|2020-10-27 16:50:00|5621.8|5620|5626.4|5624.6|5628.4|5626.6|5618.7|5616.9|0
1603817700000|2020-10-27 16:55:00|5626.1|5624.3|5628.9|5627.1|5628.9|5627.1|5617.9|5616.1|0
1603818000000|2020-10-27 17:00:00|5628.8|5627|5631|5629.2|5631.7|5629.9|5625.2|5623.4|0
1603818300000|2020-10-27 17:05:00|5631.1|5629.3|5629.3|5627.5|5634|5632.2|5628|5626.2|0
1603818600000|2020-10-27 17:10:00|5629.9|5628.1|5629.9|5628.1|5631|5629.2|5620.9|5619.1|0
1603818900000|2020-10-27 17:15:00|5630.1|5628.3|5628.6|5626.8|5632.3|5630.5|5628.2|5626.4|0
1603819200000|2020-10-27 17:20:00|5628.8|5627|5640.7|5638.9|5641.4|5639.6|5628.8|5627|0
1603819500000|2020-10-27 17:25:00|5639.8|5638|5641|5639.2|5643.3|5641.5|5635.2|5633.4|0
1603819800000|2020-10-27 17:30:00|5640.7|5638.9|5646.3|5644.5|5650.5|5648.7|5640.5|5638.7|0
1603820100000|2020-10-27 17:35:00|5646.7|5644.9|5650.1|5648.3|5652.8|5651|5643.4|5641.6|0
1603820400000|2020-10-27 17:40:00|5650.5|5648.7|5649.8|5648|5650.7|5648.9|5646.2|5644.4|0
1603820700000|2020-10-27 17:45:00|5649.7|5647.9|5654.9|5653.1|5657.1|5655.3|5647.9|5646.1|0
1603821000000|2020-10-27 17:50:00|5655.1|5653.3|5650.4|5648.6|5657.6|5655.8|5646.4|5644.6|0
1603821300000|2020-10-27 17:55:00|5649.9|5648.1|5648.7|5646.9|5650|5648.2|5642.9|5641.1|0
1603821600000|2020-10-27 18:00:00|5648.3|5646.5|5644.4|5642.6|5651.4|5649.6|5643.3|5641.5|0
1603821900000|2020-10-27 18:05:00|5644.7|5642.9|5643.8|5642|5646.2|5644.4|5640.6|5638.8|0
1603822200000|2020-10-27 18:10:00|5643.5|5641.7|5641.6|5639.8|5643.7|5641.9|5637.5|5635.7|0
1603822500000|2020-10-27 18:15:00|5642|5640.2|5630.9|5629.1|5642|5640.2|5630.7|5628.9|0
1603822800000|2020-10-27 18:20:00|5630.7|5628.9|5636.9|5635.1|5638.8|5637|5629.4|5627.6|0
1603823100000|2020-10-27 18:25:00|5637|5635.2|5640.6|5638.8|5643.4|5641.6|5637|5635.2|0
1603823400000|2020-10-27 18:30:00|5640.9|5639.1|5636.8|5635|5642.3|5640.5|5631.8|5630|0
1603823700000|2020-10-27 18:35:00|5636.9|5635.1|5634|5632.2|5640.9|5639.1|5634|5632.2|0
1603824000000|2020-10-27 18:40:00|5634.2|5632.4|5632.2|5630.4|5640.1|5638.3|5630.7|5628.9|0
1603824300000|2020-10-27 18:45:00|5631.9|5630.1|5637.6|5635.8|5641.3|5639.5|5624.3|5622.5|0
1603824600000|2020-10-27 18:50:00|5637.2|5635.4|5642.3|5640.5|5643.1|5641.3|5634.4|5632.6|0
1603824900000|2020-10-27 18:55:00|5642.2|5640.4|5639.3|5637.5|5642.2|5640.4|5638.1|5636.3|0
1603825200000|2020-10-27 19:00:00|5639.5|5637.7|5641.3|5639.5|5645.6|5643.8|5635.1|5633.3|0
1603825500000|2020-10-27 19:05:00|5641.1|5639.3|5633|5631.2|5643.9|5642.1|5630.3|5628.5|0
1603825800000|2020-10-27 19:10:00|5633.5|5631.7|5636|5634.2|5638|5636.2|5633.5|5631.7|0
1603826100000|2020-10-27 19:15:00|5635.1|5633.3|5640|5638.2|5640|5638.2|5632.4|5630.6|0
1603826400000|2020-10-27 19:20:00|5640.2|5638.4|5649.1|5647.3|5649.3|5647.5|5637.8|5636|0
1603826700000|2020-10-27 19:25:00|5649.6|5647.8|5655.1|5653.3|5655.6|5653.8|5647|5645.2|0
1603827000000|2020-10-27 19:30:00|5654.3|5652.5|5657.7|5655.9|5658.3|5656.5|5651.1|5649.3|0
1603827300000|2020-10-27 19:35:00|5657.5|5655.7|5665.4|5663.6|5665.4|5663.6|5654.8|5653|0
1603827600000|2020-10-27 19:40:00|5665.5|5663.7|5672|5670.2|5673.4|5671.6|5664.6|5662.8|0
1603827900000|2020-10-27 19:45:00|5671.5|5669.7|5663|5661.2|5673.6|5671.8|5660.2|5658.4|0
1603828200000|2020-10-27 19:50:00|5660.6|5658.8|5671|5669.2|5671|5669.2|5658.1|5656.3|0
1603828500000|2020-10-27 19:55:00|5671.1|5669.3|5660.7|5658.9|5671.9|5670.1|5660.7|5658.9|0
1603828800000|2020-10-27 20:00:00|5661.1|5658.1|5658.3|5655.3|5661.1|5658.1|5656.4|5653.4|0
1603829100000|2020-10-27 20:05:00|5658.4|5655.4|5653.8|5650.8|5658.9|5655.9|5653.8|5650.8|0
1603829400000|2020-10-27 20:10:00|5654|5651|5661.2|5658.2|5661.2|5658.2|5652.5|5649.5|0
1603829700000|2020-10-27 20:15:00|5661|5658|5660.4|5657.4|5661.7|5658.7|5660.2|5657.2|0
1603830000000|2020-10-27 20:20:00|5660.3|5657.3|5659.9|5656.9|5660.7|5657.7|5659.5|5656.5|0
1603830300000|2020-10-27 20:25:00|5659.7|5656.7|5660.3|5657.3|5660.9|5657.9|5659.5|5656.5|0
1603830600000|2020-10-27 20:30:00|5660.2|5657.2|5657|5654|5660.5|5657.5|5657|5654|0
1603830900000|2020-10-27 20:35:00|5657.1|5654.1|5655.5|5652.5|5658|5655|5655|5652|0
1603831200000|2020-10-27 20:40:00|5655.4|5652.4|5652.6|5649.6|5655.6|5652.6|5652.6|5649.6|0
1603831500000|2020-10-27 20:45:00|5652.4|5649.4|5648.4|5645.4|5652.4|5649.4|5648.4|5645.4|0
1603831800000|2020-10-27 20:50:00|5648.3|5645.3|5646.5|5643.5|5648.3|5645.3|5646.5|5643.5|0
1603832100000|2020-10-27 20:55:00|5646.6|5643.6|5645|5642|5646.9|5643.9|5645|5642|0
1603832400000|2020-10-27 21:00:00|5644.9|5641.9|5645.1|5642.1|5645.8|5642.8|5643.8|5640.8|0
1603832700000|2020-10-27 21:05:00|5645|5642|5646.9|5643.9|5647.1|5644.1|5645|5642|0
1603833000000|2020-10-27 21:10:00|5646.8|5643.8|5646|5643|5646.8|5643.8|5645.6|5642.6|0
1603833300000|2020-10-27 21:15:00|5646.1|5643.1|5644.8|5641.8|5646.3|5643.3|5644.7|5641.7|0
1603833600000|2020-10-27 21:20:00|5644.9|5641.9|5644.5|5641.5|5645.5|5642.5|5644.5|5641.5|0
1603833900000|2020-10-27 21:25:00|5644.6|5641.6|5643.6|5640.6|5645|5642|5643.6|5640.6|0
1603834200000|2020-10-27 21:30:00|5643.5|5640.5|5643|5640|5643.8|5640.8|5641.6|5638.6|0
1603834500000|2020-10-27 21:35:00|5643.1|5640.1|5643.8|5640.8|5643.9|5640.9|5643.1|5640.1|0
1603834800000|2020-10-27 21:40:00|5643.7|5640.7|5642.7|5639.7|5643.9|5640.9|5641.5|5638.5|0
1603835100000|2020-10-27 21:45:00|5642.9|5639.9|5644.7|5641.7|5645.1|5642.1|5642.7|5639.7|0
1603835400000|2020-10-27 21:50:00|5644.8|5641.8|5645.7|5642.7|5645.9|5642.9|5644.7|5641.7|0
1603835700000|2020-10-27 21:55:00|5645.6|5642.6|5647.4|5644.4|5648.4|5645.4|5645.6|5642.6|0
1603836000000|2020-10-27 22:00:00|5647.3|5644.3|5646.8|5643.8|5648.4|5645.4|5645.5|5642.5|0
1603836300000|2020-10-27 22:05:00|5646.7|5643.7|5642.5|5639.5|5647.1|5644.1|5642.1|5639.1|0
1603836600000|2020-10-27 22:10:00|5642.4|5639.4|5637.1|5634.1|5643.9|5640.9|5637.1|5634.1|0
1603836900000|2020-10-27 22:15:00|5637.3|5634.3|5631.2|5628.2|5637.3|5634.3|5630|5627|0
1603837200000|2020-10-27 22:20:00|5631.4|5628.4|5631.4|5628.4|5631.6|5628.6|5626.2|5623.2|0
1603837500000|2020-10-27 22:25:00|5631.8|5628.8|5631.4|5628.4|5632.9|5629.9|5631|5628|0
1603837800000|2020-10-27 22:30:00|5631.3|5628.3|5632.8|5629.8|5632.8|5629.8|5631|5628|0
1603838100000|2020-10-27 22:35:00|5632.9|5629.9|5633.4|5630.4|5634|5631|5632.3|5629.3|0
1603838400000|2020-10-27 22:40:00|5633.3|5630.3|5637.3|5634.3|5637.4|5634.4|5632.8|5629.8|0
1603838700000|2020-10-27 22:45:00|5637.2|5634.2|5635.6|5632.6|5637.9|5634.9|5635.4|5632.4|0
1603839000000|2020-10-27 22:50:00|5635.5|5632.5|5634.6|5631.6|5635.6|5632.6|5633.9|5630.9|0
1603839300000|2020-10-27 22:55:00|5634.5|5631.5|5633.7|5630.7|5634.7|5631.7|5633.7|5630.7|0
1603839600000|2020-10-27 23:00:00|5633.8|5630.8|5635|5632|5636.6|5633.6|5633.4|5630.4|0
1603839900000|2020-10-27 23:05:00|5635.1|5632.1|5635.3|5632.3|5635.8|5632.8|5635.1|5632.1|0
1603840200000|2020-10-27 23:10:00|5635.2|5632.2|5635.4|5632.4|5635.4|5632.4|5634|5631|0
1603840500000|2020-10-27 23:15:00|5635.3|5632.3|5636.2|5633.2|5636.3|5633.3|5634.3|5631.3|0
1603840800000|2020-10-27 23:20:00|5636.3|5633.3|5638.2|5635.2|5638.3|5635.3|5636.2|5633.2|0
1603841100000|2020-10-27 23:25:00|5638.1|5635.1|5637.2|5634.2|5639.3|5636.3|5636.6|5633.6|0
1603841400000|2020-10-27 23:30:00|5637.1|5634.1|5636.8|5633.8|5638.1|5635.1|5636.5|5633.5|0
1603841700000|2020-10-27 23:35:00|5636.2|5633.2|5637.4|5634.4|5637.4|5634.4|5635.9|5632.9|0
1603842000000|2020-10-27 23:40:00|5637.5|5634.5|5636|5633|5637.8|5634.8|5635.9|5632.9|0
1603842300000|2020-10-27 23:45:00|5635.9|5632.9|5635.4|5632.4|5636.3|5633.3|5635.2|5632.2|0
1603842600000|2020-10-27 23:50:00|5635.3|5632.3|5638.3|5635.3|5638.6|5635.6|5634.3|5631.3|0
1603842900000|2020-10-27 23:55:00|5638.4|5635.4|5640|5635|5640|5636.7|5637.4|5634.4|0
1603843200000|2020-10-28 00:00:00|5639.9|5634.9|5638.6|5633.6|5640.9|5635.9|5638.2|5633.2|0
1603843500000|2020-10-28 00:05:00|5638.5|5633.5|5633.8|5628.8|5639.3|5634.3|5629|5624|0
1603843800000|2020-10-28 00:10:00|5634.2|5629.2|5636.5|5631.5|5637.7|5632.7|5634|5629|0
1603844100000|2020-10-28 00:15:00|5636.7|5631.7|5638|5633|5639.2|5634.2|5636.2|5631.2|0
1603844400000|2020-10-28 00:20:00|5637.9|5632.9|5639|5634|5639.3|5634.3|5636.5|5631.5|0
1603844700000|2020-10-28 00:25:00|5639.1|5634.1|5639.3|5634.3|5639.6|5634.6|5637.8|5632.8|0
1603845000000|2020-10-28 00:30:00|5639.5|5634.5|5638|5633|5640|5635|5637.8|5632.8|0
1603845300000|2020-10-28 00:35:00|5637.9|5632.9|5636.7|5631.7|5638|5633|5635.2|5630.2|0
1603845600000|2020-10-28 00:40:00|5636.9|5631.9|5636.9|5631.9|5637.1|5632.1|5636.4|5631.4|0
1603845900000|2020-10-28 00:45:00|5636.8|5631.8|5637.6|5632.6|5637.8|5632.8|5635|5630|0
1603846200000|2020-10-28 00:50:00|5637.7|5632.7|5635.8|5630.8|5638.4|5633.4|5634.9|5629.9|0
1603846500000|2020-10-28 00:55:00|5635.7|5630.7|5635|5630|5636.9|5631.9|5633.6|5628.6|0
1603846800000|2020-10-28 01:00:00|5635.1|5630.1|5638.5|5633.5|5639|5634|5635.1|5630.1|0
1603847100000|2020-10-28 01:05:00|5638.4|5633.4|5638.4|5633.4|5638.8|5633.8|5637.5|5632.5|0
1603847400000|2020-10-28 01:10:00|5638.3|5633.3|5640.7|5635.7|5641.7|5636.7|5638.1|5633.1|0
1603847700000|2020-10-28 01:15:00|5640.6|5635.6|5641.7|5636.7|5642.3|5637.3|5639.9|5634.9|0
1603848000000|2020-10-28 01:20:00|5641.8|5636.8|5640.4|5635.4|5642.3|5637.3|5640|5635|0
1603848300000|2020-10-28 01:25:00|5640.3|5635.3|5641.2|5636.2|5641.7|5636.7|5639.4|5634.4|0
1603848600000|2020-10-28 01:30:00|5641|5636|5641.3|5636.3|5643|5638|5639.6|5634.6|0
1603848900000|2020-10-28 01:35:00|5641.4|5636.4|5640.3|5635.3|5644.6|5639.6|5640.2|5635.2|0
1603849200000|2020-10-28 01:40:00|5640.4|5635.4|5640.7|5635.7|5643|5638|5639.1|5634.1|0
1603849500000|2020-10-28 01:45:00|5640.6|5635.6|5638.8|5633.8|5641.8|5636.8|5638.3|5633.3|0
1603849800000|2020-10-28 01:50:00|5638.9|5633.9|5637.8|5632.8|5639.7|5634.7|5637.3|5632.3|0
1603850100000|2020-10-28 01:55:00|5637.7|5632.7|5636.7|5631.7|5639.3|5634.3|5636.7|5631.7|0
1603850400000|2020-10-28 02:00:00|5636.6|5631.6|5635.1|5630.1|5637.4|5632.4|5634.3|5629.3|0
1603850700000|2020-10-28 02:05:00|5635|5630|5635.1|5630.1|5635.9|5630.9|5634.4|5629.4|0
1603851000000|2020-10-28 02:10:00|5634.9|5629.9|5635.8|5630.8|5636.1|5631.1|5633.2|5628.2|0
1603851300000|2020-10-28 02:15:00|5635.6|5630.6|5634.4|5629.4|5635.8|5630.8|5633.4|5628.4|0
1603851600000|2020-10-28 02:20:00|5634.2|5629.2|5634.7|5629.7|5635.2|5630.2|5634.1|5629.1|0
1603851900000|2020-10-28 02:25:00|5634.6|5629.6|5634.6|5629.6|5635.2|5630.2|5633.6|5628.6|0
1603852200000|2020-10-28 02:30:00|5634.4|5629.4|5634.4|5629.4|5635.5|5630.5|5633.8|5628.8|0
1603852500000|2020-10-28 02:35:00|5634.2|5629.2|5637.3|5632.3|5638.4|5633.4|5634.2|5629.2|0
1603852800000|2020-10-28 02:40:00|5637.4|5632.4|5637.5|5632.5|5638.2|5633.2|5636.5|5631.5|0
1603853100000|2020-10-28 02:45:00|5637.4|5632.4|5637.3|5632.3|5638.2|5633.2|5636.6|5631.6|0
1603853400000|2020-10-28 02:50:00|5637.4|5632.4|5638.3|5633.3|5638.3|5633.3|5636|5631|0
1603853700000|2020-10-28 02:55:00|5638.4|5633.4|5640.3|5635.3|5641.4|5636.4|5638.1|5633.1|0
1603854000000|2020-10-28 03:00:00|5640.4|5635.4|5640.4|5635.4|5641.9|5636.9|5640.1|5635.1|0
1603854300000|2020-10-28 03:05:00|5640.2|5635.2|5641.4|5636.4|5641.9|5636.9|5639.9|5634.9|0
1603854600000|2020-10-28 03:10:00|5641.5|5636.5|5640.3|5635.3|5641.7|5636.7|5639.6|5634.6|0
1603854900000|2020-10-28 03:15:00|5640.4|5635.4|5641.9|5636.9|5643|5638|5640|5635|0
1603855200000|2020-10-28 03:20:00|5641.8|5636.8|5639.7|5634.7|5642.2|5637.2|5639.6|5634.6|0
1603855500000|2020-10-28 03:25:00|5639.6|5634.6|5640|5635|5640.5|5635.5|5639.1|5634.1|0
1603855800000|2020-10-28 03:30:00|5639.9|5634.9|5639|5634|5639.9|5634.9|5638.8|5633.8|0
1603856100000|2020-10-28 03:35:00|5638.9|5633.9|5638.8|5633.8|5639.7|5634.7|5638.6|5633.6|0
1603856400000|2020-10-28 03:40:00|5638.7|5633.7|5638.4|5633.4|5638.7|5633.7|5637.4|5632.4|0
1603856700000|2020-10-28 03:45:00|5638.3|5633.3|5638.4|5633.4|5638.5|5633.5|5637.8|5632.8|0
1603857000000|2020-10-28 03:50:00|5638.3|5633.3|5638.9|5633.9|5639.6|5634.6|5638.3|5633.3|0
1603857300000|2020-10-28 03:55:00|5639|5634|5639.2|5634.2|5640.9|5635.9|5639|5634|0
1603857600000|2020-10-28 04:00:00|5639.1|5634.1|5639.9|5634.9|5640.4|5635.4|5639|5634|0
1603857900000|2020-10-28 04:05:00|5640|5635|5639.3|5634.3|5640|5635|5639.2|5634.2|0
1603858200000|2020-10-28 04:10:00|5639.4|5634.4|5638|5633|5639.5|5634.5|5637.4|5632.4|0
1603858500000|2020-10-28 04:15:00|5638.1|5633.1|5637.4|5632.4|5638.2|5633.2|5636.2|5631.2|0
1603858800000|2020-10-28 04:20:00|5637.5|5632.5|5639.9|5634.9|5640|5635|5637.4|5632.4|0
1603859100000|2020-10-28 04:25:00|5639.8|5634.8|5639.4|5634.4|5639.9|5634.9|5638.6|5633.6|0
1603859400000|2020-10-28 04:30:00|5639.3|5634.3|5639.6|5634.6|5639.9|5634.9|5638.8|5633.8|0
1603859700000|2020-10-28 04:35:00|5639.7|5634.7|5640.9|5635.9|5641.3|5636.3|5639.7|5634.7|0
1603860000000|2020-10-28 04:40:00|5640.8|5635.8|5640.2|5635.2|5641.2|5636.2|5640.1|5635.1|0
1603860300000|2020-10-28 04:45:00|5640.1|5635.1|5640.5|5635.5|5641|5636|5640.1|5635.1|0
1603860600000|2020-10-28 04:50:00|5640.6|5635.6|5639.7|5634.7|5640.7|5635.7|5639.4|5634.4|0
1603860900000|2020-10-28 04:55:00|5639.8|5634.8|5641.2|5636.2|5641.2|5636.2|5638.8|5633.8|0
1603861200000|2020-10-28 05:00:00|5641.4|5636.4|5640.6|5635.6|5641.4|5636.4|5639.5|5634.5|0
1603861500000|2020-10-28 05:05:00|5640.8|5635.8|5639.6|5634.6|5640.9|5635.9|5639.1|5634.1|0
1603861800000|2020-10-28 05:10:00|5639.7|5634.7|5640.2|5635.2|5640.7|5635.7|5639.3|5634.3|0
1603862100000|2020-10-28 05:15:00|5640.3|5635.3|5640.8|5635.8|5641.7|5636.7|5640.3|5635.3|0
1603862400000|2020-10-28 05:20:00|5640.9|5635.9|5643.7|5638.7|5644.1|5639.1|5640.9|5635.9|0
1603862700000|2020-10-28 05:25:00|5643.8|5638.8|5643.1|5638.1|5644.2|5639.2|5642.9|5637.9|0
1603863000000|2020-10-28 05:30:00|5643.4|5638.4|5643.2|5638.2|5644.1|5639.1|5642.4|5637.4|0
1603863300000|2020-10-28 05:35:00|5643.3|5638.3|5643.8|5638.8|5643.9|5638.9|5642.8|5637.8|0
1603863600000|2020-10-28 05:40:00|5643.7|5638.7|5648|5643|5648.6|5643.6|5643.1|5638.1|0
1603863900000|2020-10-28 05:45:00|5648.1|5643.1|5649.3|5644.3|5650|5645|5648|5643|0
1603864200000|2020-10-28 05:50:00|5649.2|5644.2|5650.2|5645.2|5652.2|5647.2|5648.6|5643.6|0
1603864500000|2020-10-28 05:55:00|5650.4|5645.4|5649.7|5644.7|5651.3|5646.3|5649.2|5644.2|0
1603864800000|2020-10-28 06:00:00|5649.8|5644.8|5651.1|5646.1|5651.3|5646.3|5649.3|5644.3|0
1603865100000|2020-10-28 06:05:00|5651|5646|5651.6|5646.6|5653.6|5648.6|5650.2|5645.2|0
1603865400000|2020-10-28 06:10:00|5651.8|5646.8|5648.9|5643.9|5652.4|5647.4|5648.3|5643.3|0
1603865700000|2020-10-28 06:15:00|5649|5644|5649.8|5644.8|5649.8|5644.8|5648.5|5643.5|0
1603866000000|2020-10-28 06:20:00|5649.9|5644.9|5648.2|5643.2|5649.9|5644.9|5647.4|5642.4|0
1603866300000|2020-10-28 06:25:00|5648.1|5643.1|5648.5|5643.5|5649.3|5644.3|5647.6|5642.6|0
1603866600000|2020-10-28 06:30:00|5648.4|5643.4|5647.7|5642.7|5649.2|5644.2|5647.6|5642.6|0
1603866900000|2020-10-28 06:35:00|5647.6|5642.6|5649.8|5644.8|5650.9|5645.9|5647.4|5642.4|0
1603867200000|2020-10-28 06:40:00|5649.6|5644.6|5649.9|5644.9|5651.2|5646.2|5648.3|5643.3|0
1603867500000|2020-10-28 06:45:00|5649.6|5644.6|5649.9|5644.9|5650.7|5645.7|5649.1|5644.1|0
1603867800000|2020-10-28 06:50:00|5649.8|5644.8|5641.5|5636.5|5650.1|5645.1|5639.7|5634.7|0
1603868100000|2020-10-28 06:55:00|5641.4|5636.4|5639.7|5634.7|5642.8|5637.8|5637.5|5632.5|0
1603868400000|2020-10-28 07:00:00|5639.3|5634.3|5639.1|5634.1|5642.2|5637.2|5637.9|5632.9|0
1603868700000|2020-10-28 07:05:00|5639|5634|5630.8|5625.8|5640|5635|5630.4|5625.4|0
1603869000000|2020-10-28 07:10:00|5630.7|5625.7|5632.5|5627.5|5633.4|5628.4|5626.9|5621.9|0
1603869300000|2020-10-28 07:15:00|5632.3|5627.3|5630.6|5625.6|5634|5629|5627.4|5622.4|0
1603869600000|2020-10-28 07:20:00|5630.9|5625.9|5622.6|5617.6|5630.9|5625.9|5621.2|5616.2|0
1603869900000|2020-10-28 07:25:00|5622.1|5617.1|5625.2|5620.2|5627.6|5622.6|5622|5617|0
1603870200000|2020-10-28 07:30:00|5625|5620|5621.3|5616.3|5625.2|5620.2|5619.2|5614.2|0
1603870500000|2020-10-28 07:35:00|5621.2|5616.2|5612.5|5607.5|5624.7|5619.7|5612.5|5607.5|0
1603870800000|2020-10-28 07:40:00|5612.8|5607.8|5620.2|5615.2|5623|5618|5612.2|5607.2|0
1603871100000|2020-10-28 07:45:00|5620.4|5615.4|5623.6|5618.6|5624.3|5619.3|5620.1|5615.1|0
1603871400000|2020-10-28 07:50:00|5623.7|5618.7|5624.9|5619.9|5626|5621|5622.3|5617.3|0
1603871700000|2020-10-28 07:55:00|5624.8|5619.8|5629.3|5624.3|5629.4|5624.4|5623.6|5618.6|0
1603872000000|2020-10-28 08:00:00|5629.2|5624.2|5628.9|5625.9|5630.1|5627.1|5617.4|5614.4|0
1603872300000|2020-10-28 08:05:00|5629.2|5626.2|5621.2|5618.2|5629.2|5626.2|5619.8|5616.8|0
1603872600000|2020-10-28 08:10:00|5620.2|5617.2|5614.7|5611.7|5626.5|5623.5|5613.5|5610.5|0
1603872900000|2020-10-28 08:15:00|5614.6|5611.6|5600.7|5597.7|5616.3|5613.3|5600.6|5597.6|0
1603873200000|2020-10-28 08:20:00|5601.9|5598.9|5600.1|5597.1|5604|5601|5596.2|5593.2|0
1603873500000|2020-10-28 08:25:00|5601.2|5598.2|5601.2|5598.2|5603.7|5600.7|5599.4|5596.4|0
1603873800000|2020-10-28 08:30:00|5601.3|5598.3|5595|5592|5601.3|5598.3|5593.1|5590.1|0
1603874100000|2020-10-28 08:35:00|5594.8|5591.8|5603|5600|5603.2|5600.2|5594.7|5591.7|0
1603874400000|2020-10-28 08:40:00|5602.9|5599.9|5601.3|5598.3|5603.1|5600.1|5594.5|5591.5|0
1603874700000|2020-10-28 08:45:00|5601.1|5598.1|5604.1|5601.1|5605|5602|5599.7|5596.7|0
1603875000000|2020-10-28 08:50:00|5604|5601|5606.7|5603.7|5611.5|5608.5|5603.9|5600.9|0
1603875300000|2020-10-28 08:55:00|5606.9|5603.9|5607.4|5604.4|5609.6|5606.6|5606|5603|0
1603875600000|2020-10-28 09:00:00|5607.2|5604.2|5606.4|5603.4|5607.2|5604.2|5603.5|5600.5|0
1603875900000|2020-10-28 09:05:00|5604.5|5601.5|5605.3|5602.3|5605.4|5602.4|5603.8|5600.8|0
1603876200000|2020-10-28 09:10:00|5605|5602|5609.9|5606.9|5611|5608|5604.8|5601.8|0
1603876500000|2020-10-28 09:15:00|5610.1|5607.1|5610.2|5607.2|5612.4|5609.4|5608.8|5605.8|0
1603876800000|2020-10-28 09:20:00|5610.1|5607.1|5611.5|5608.5|5612.8|5609.8|5610.1|5607.1|0
1603877100000|2020-10-28 09:25:00|5611.8|5608.8|5611.9|5608.9|5613.5|5610.5|5609.8|5606.8|0
1603877400000|2020-10-28 09:30:00|5611.2|5608.2|5607.1|5604.1|5611.3|5608.3|5606.2|5603.2|0
1603877700000|2020-10-28 09:35:00|5606.9|5603.9|5605.3|5602.3|5607|5604|5605.1|5602.1|0
1603878000000|2020-10-28 09:40:00|5605.4|5602.4|5604.1|5601.1|5605.7|5602.7|5601.6|5598.6|0
1603878300000|2020-10-28 09:45:00|5602.4|5599.4|5600.9|5597.9|5604|5601|5600.9|5597.9|0
1603878600000|2020-10-28 09:50:00|5600.7|5597.7|5604.1|5601.1|5608.2|5605.2|5599.7|5596.7|0
1603878900000|2020-10-28 09:55:00|5603.5|5600.5|5608.6|5605.6|5613.8|5610.8|5600|5597|0
1603879200000|2020-10-28 10:00:00|5608.5|5605.5|5608.9|5605.9|5613.2|5610.2|5606.5|5603.5|0
1603879500000|2020-10-28 10:05:00|5608.7|5605.7|5607.3|5604.3|5609.9|5606.9|5604.4|5601.4|0
1603879800000|2020-10-28 10:10:00|5607.4|5604.4|5609.4|5606.4|5612.9|5609.9|5606.6|5603.6|0
1603880100000|2020-10-28 10:15:00|5609.9|5606.9|5611.1|5608.1|5612.5|5609.5|5608.8|5605.8|0
1603880400000|2020-10-28 10:20:00|5610.4|5607.4|5612.5|5609.5|5613.1|5610.1|5609.3|5606.3|0
1603880700000|2020-10-28 10:25:00|5612.4|5609.4|5607.9|5604.9|5612.4|5609.4|5607.6|5604.6|0
1603881000000|2020-10-28 10:30:00|5607.7|5604.7|5608.7|5605.7|5609|5606|5605.3|5602.3|0
1603881300000|2020-10-28 10:35:00|5607|5604|5606.5|5603.5|5608.7|5605.7|5603.6|5600.6|0
1603881600000|2020-10-28 10:40:00|5606.3|5603.3|5605.4|5602.4|5607|5604|5604.4|5601.4|0
1603881900000|2020-10-28 10:45:00|5604.8|5601.8|5604|5601|5605.8|5602.8|5603|5600|0
1603882200000|2020-10-28 10:50:00|5603.9|5600.9|5602.7|5599.7|5605|5602|5601.5|5598.5|0
1603882500000|2020-10-28 10:55:00|5602.6|5599.6|5595.2|5592.2|5602.8|5599.8|5591.7|5588.7|0
1603882800000|2020-10-28 11:00:00|5596.3|5593.3|5600.1|5597.1|5600.4|5597.4|5592.4|5589.4|0
1603883100000|2020-10-28 11:05:00|5599.9|5596.9|5595.5|5592.5|5600|5597|5595.5|5592.5|0
1603883400000|2020-10-28 11:10:00|5595.8|5592.8|5599|5596|5600.6|5597.6|5595.2|5592.2|0
1603883700000|2020-10-28 11:15:00|5599.1|5596.1|5604.3|5601.3|5605.4|5602.4|5598.5|5595.5|0
1603884000000|2020-10-28 11:20:00|5604.2|5601.2|5604.9|5601.9|5606.2|5603.2|5603.3|5600.3|0
1603884300000|2020-10-28 11:25:00|5604.8|5601.8|5601.7|5598.7|5604.8|5601.8|5601.3|5598.3|0
1603884600000|2020-10-28 11:30:00|5601.6|5598.6|5600.9|5597.9|5602.4|5599.4|5600.5|5597.5|0
1603884900000|2020-10-28 11:35:00|5600.8|5597.8|5596.3|5593.3|5600.8|5597.8|5596.3|5593.3|0
1603885200000|2020-10-28 11:40:00|5595.9|5592.9|5596.7|5593.7|5597|5594|5595.1|5592.1|0
1603885500000|2020-10-28 11:45:00|5596.8|5593.8|5600.8|5597.8|5600.8|5597.8|5596.8|5593.8|0
1603885800000|2020-10-28 11:50:00|5600.6|5597.6|5596.9|5593.9|5600.6|5597.6|5596.7|5593.7|0
1603886100000|2020-10-28 11:55:00|5597|5594|5592.7|5589.7|5597.4|5594.4|5592.7|5589.7|0
1603886400000|2020-10-28 12:00:00|5592.6|5589.6|5594.3|5591.3|5594.7|5591.7|5592.5|5589.5|0
1603886700000|2020-10-28 12:05:00|5594.2|5591.2|5592.5|5589.5|5595.1|5592.1|5591.5|5588.5|0
1603887000000|2020-10-28 12:10:00|5592.4|5589.4|5591.5|5588.5|5593|5590|5591.4|5588.4|0
1603887300000|2020-10-28 12:15:00|5591.4|5588.4|5590.6|5587.6|5592|5589|5589.6|5586.6|0
1603887600000|2020-10-28 12:20:00|5590.5|5587.5|5588.1|5585.1|5591.3|5588.3|5587.8|5584.8|0
1603887900000|2020-10-28 12:25:00|5588.3|5585.3|5585.7|5582.7|5589|5586|5585.7|5582.7|0
1603888200000|2020-10-28 12:30:00|5585.6|5582.6|5581.9|5578.9|5586|5583|5581.9|5578.9|0
1603888500000|2020-10-28 12:35:00|5580.5|5577.5|5577.7|5574.7|5581.6|5578.6|5576.9|5573.9|0
1603888800000|2020-10-28 12:40:00|5577.8|5574.8|5572.6|5569.6|5577.9|5574.9|5572.6|5569.6|0
1603889100000|2020-10-28 12:45:00|5572.7|5569.7|5570|5567|5572.8|5569.8|5569|5566|0
1603889400000|2020-10-28 12:50:00|5569.9|5566.9|5578.5|5575.5|5581.1|5578.1|5569.9|5566.9|0
1603889700000|2020-10-28 12:55:00|5578.6|5575.6|5573.3|5570.3|5578.8|5575.8|5570.5|5567.5|0
1603890000000|2020-10-28 13:00:00|5573.4|5570.4|5574.8|5571.8|5578.4|5575.4|5572.7|5569.7|0
1603890300000|2020-10-28 13:05:00|5574.9|5571.9|5577.2|5574.2|5579.3|5576.3|5574.8|5571.8|0
1603890600000|2020-10-28 13:10:00|5577.3|5574.3|5569.7|5566.7|5577.3|5574.3|5569.3|5566.3|0
1603890900000|2020-10-28 13:15:00|5569.6|5566.6|5565.5|5562.5|5569.6|5566.6|5564.1|5561.1|0
1603891200000|2020-10-28 13:20:00|5565.6|5562.6|5569.5|5566.5|5571.5|5568.5|5565.5|5562.5|0
1603891500000|2020-10-28 13:25:00|5569.6|5566.6|5560.8|5557.8|5571.4|5568.4|5560.8|5557.8|0
1603891800000|2020-10-28 13:30:00|5561.2|5558.2|5519|5517.2|5567.1|5565.3|5514.6|5512.8|0
1603892100000|2020-10-28 13:35:00|5519.1|5517.3|5534.8|5533|5536.2|5534.4|5513.7|5511.9|0
1603892400000|2020-10-28 13:40:00|5536.1|5534.3|5500.9|5499.1|5538.6|5536.8|5500.9|5499.1|0
1603892700000|2020-10-28 13:45:00|5500.7|5498.9|5497|5495.2|5508.1|5506.3|5495.5|5493.7|0
1603893000000|2020-10-28 13:50:00|5497.2|5495.4|5462.6|5460.8|5498.1|5496.3|5460.5|5458.7|0
1603893300000|2020-10-28 13:55:00|5463.1|5461.3|5494.6|5492.8|5495|5493.2|5461.2|5459.4|0
1603893600000|2020-10-28 14:00:00|5494.2|5492.4|5483.7|5481.9|5494.8|5493|5476.7|5474.9|0
1603893900000|2020-10-28 14:05:00|5483.4|5481.6|5494.6|5492.8|5498.7|5496.9|5475.7|5473.9|0
1603894200000|2020-10-28 14:10:00|5495.2|5493.4|5484.3|5482.5|5495.2|5493.4|5479.2|5477.4|0
1603894500000|2020-10-28 14:15:00|5483.6|5481.8|5461.2|5459.4|5483.6|5481.8|5461.2|5459.4|0
1603894800000|2020-10-28 14:20:00|5461|5459.2|5467.7|5465.9|5478.6|5476.8|5461|5459.2|0
1603895100000|2020-10-28 14:25:00|5468.8|5467|5465|5463.2|5477|5475.2|5454.6|5452.8|0
1603895400000|2020-10-28 14:30:00|5465.7|5463.9|5483.9|5482.1|5485.9|5484.1|5459.1|5457.3|0
1603895700000|2020-10-28 14:35:00|5483.8|5482|5485.9|5484.1|5491.6|5489.8|5478.5|5476.7|0
1603896000000|2020-10-28 14:40:00|5484.9|5483.1|5497.1|5495.3|5498.1|5496.3|5484.9|5483.1|0
1603896300000|2020-10-28 14:45:00|5497.4|5495.6|5482.5|5480.7|5500.9|5499.1|5481|5479.2|0
1603896600000|2020-10-28 14:50:00|5482.4|5480.6|5482.8|5481|5488.1|5486.3|5473.5|5471.7|0
1603896900000|2020-10-28 14:55:00|5482|5480.2|5489.3|5487.5|5489.6|5487.8|5470.7|5468.9|0
1603897200000|2020-10-28 15:00:00|5488.4|5486.6|5475.1|5473.3|5492.1|5490.3|5472.9|5471.1|0
1603897500000|2020-10-28 15:05:00|5476.1|5474.3|5492.4|5490.6|5496.8|5495|5476.1|5474.3|0
1603897800000|2020-10-28 15:10:00|5492.1|5490.3|5499.5|5497.7|5501.5|5499.7|5487.4|5485.6|0
1603898100000|2020-10-28 15:15:00|5499.6|5497.8|5486|5484.2|5499.6|5497.8|5485.4|5483.6|0
1603898400000|2020-10-28 15:20:00|5486.3|5484.5|5475.9|5474.1|5491.3|5489.5|5472.9|5471.1|0
1603898700000|2020-10-28 15:25:00|5476.1|5474.3|5476.9|5475.1|5479.4|5477.6|5473.4|5471.6|0
1603899000000|2020-10-28 15:30:00|5476.2|5474.4|5460.9|5459.1|5476.2|5474.4|5459.1|5457.3|0
1603899300000|2020-10-28 15:35:00|5461|5459.2|5461.3|5459.5|5469|5467.2|5458|5456.2|0
1603899600000|2020-10-28 15:40:00|5460.6|5458.8|5473.1|5471.3|5474.2|5472.4|5457.5|5455.7|0
1603899900000|2020-10-28 15:45:00|5472.5|5470.7|5469.4|5467.6|5476.4|5474.6|5468.7|5466.9|0
1603900200000|2020-10-28 15:50:00|5469.8|5468|5475.1|5473.3|5477.3|5475.5|5463.6|5461.8|0
1603900500000|2020-10-28 15:55:00|5474.9|5473.1|5473.3|5471.5|5481.6|5479.8|5468|5466.2|0
1603900800000|2020-10-28 16:00:00|5472.6|5470.8|5472.3|5470.5|5478|5476.2|5470.5|5468.7|0
1603901100000|2020-10-28 16:05:00|5472.7|5470.9|5478.4|5476.6|5482|5480.2|5469.3|5467.5|0
1603901400000|2020-10-28 16:10:00|5478.3|5476.5|5480|5478.2|5482.9|5481.1|5474.9|5473.1|0
1603901700000|2020-10-28 16:15:00|5479.8|5478|5476.9|5475.1|5483|5481.2|5476.9|5475.1|0
1603902000000|2020-10-28 16:20:00|5477.1|5475.3|5469.7|5467.9|5480|5478.2|5468.1|5466.3|0
1603902300000|2020-10-28 16:25:00|5469.9|5468.1|5466.7|5464.9|5473.1|5471.3|5463.7|5461.9|0
1603902600000|2020-10-28 16:30:00|5467.4|5465.6|5472.4|5470.6|5474.6|5472.8|5463.3|5461.5|0
1603902900000|2020-10-28 16:35:00|5472.5|5470.7|5472.2|5470.4|5477.5|5475.7|5469|5467.2|0
1603903200000|2020-10-28 16:40:00|5472.1|5470.3|5467.5|5465.7|5472.6|5470.8|5463.5|5461.7|0
1603903500000|2020-10-28 16:45:00|5467.4|5465.6|5456.1|5454.3|5467.4|5465.6|5455.8|5454|0
1603903800000|2020-10-28 16:50:00|5455.9|5454.1|5458.9|5457.1|5459.9|5458.1|5448.7|5446.9|0
1603904100000|2020-10-28 16:55:00|5459|5457.2|5456.9|5455.1|5462.2|5460.4|5454.1|5452.3|0
1603904400000|2020-10-28 17:00:00|5455.9|5454.1|5454.6|5452.8|5460.5|5458.7|5451.8|5450|0
1603904700000|2020-10-28 17:05:00|5454.9|5453.1|5449.9|5448.1|5457|5455.2|5446.5|5444.7|0
1603905000000|2020-10-28 17:10:00|5449.4|5447.6|5446.5|5444.7|5450.3|5448.5|5442.3|5440.5|0
1603905300000|2020-10-28 17:15:00|5446.3|5444.5|5442.7|5440.9|5447.5|5445.7|5436|5434.2|0
1603905600000|2020-10-28 17:20:00|5442.4|5440.6|5441.5|5439.7|5442.4|5440.6|5435.4|5433.6|0
1603905900000|2020-10-28 17:25:00|5441.4|5439.6|5454.9|5453.1|5454.9|5453.1|5440.6|5438.8|0
1603906200000|2020-10-28 17:30:00|5454.6|5452.8|5459.4|5457.6|5459.6|5457.8|5450.3|5448.5|0
1603906500000|2020-10-28 17:35:00|5459.5|5457.7|5464.6|5462.8|5467.2|5465.4|5459.5|5457.7|0
1603906800000|2020-10-28 17:40:00|5464.7|5462.9|5460.1|5458.3|5465.9|5464.1|5456.9|5455.1|0
1603907100000|2020-10-28 17:45:00|5459.9|5458.1|5461|5459.2|5464.7|5462.9|5455.4|5453.6|0
1603907400000|2020-10-28 17:50:00|5461.1|5459.3|5467.6|5465.8|5467.9|5466.1|5458.4|5456.6|0
1603907700000|2020-10-28 17:55:00|5466.5|5464.7|5472.5|5470.7|5473.7|5471.9|5465.9|5464.1|0
1603908000000|2020-10-28 18:00:00|5472.8|5471|5465.9|5464.1|5472.8|5471|5460.5|5458.7|0
1603908300000|2020-10-28 18:05:00|5466|5464.2|5466.1|5464.3|5473.1|5471.3|5464.4|5462.6|0
1603908600000|2020-10-28 18:10:00|5465.6|5463.8|5453.4|5451.6|5465.9|5464.1|5453.3|5451.5|0
1603908900000|2020-10-28 18:15:00|5452.5|5450.7|5454.4|5452.6|5457.4|5455.6|5449.1|5447.3|0
1603909200000|2020-10-28 18:20:00|5454.2|5452.4|5467.4|5465.6|5467.5|5465.7|5453|5451.2|0
1603909500000|2020-10-28 18:25:00|5468.2|5466.4|5473.4|5471.6|5474|5472.2|5465.1|5463.3|0
1603909800000|2020-10-28 18:30:00|5473.2|5471.4|5466.1|5464.3|5477.7|5475.9|5462.4|5460.6|0
1603910100000|2020-10-28 18:35:00|5466|5464.2|5459.1|5457.3|5467.4|5465.6|5457.2|5455.4|0
1603910400000|2020-10-28 18:40:00|5458.4|5456.6|5460|5458.2|5465.4|5463.6|5456.1|5454.3|0
1603910700000|2020-10-28 18:45:00|5459.3|5457.5|5455.7|5453.9|5461|5459.2|5455.3|5453.5|0
1603911000000|2020-10-28 18:50:00|5455.6|5453.8|5447.3|5445.5|5461.5|5459.7|5447|5445.2|0
1603911300000|2020-10-28 18:55:00|5447.4|5445.6|5468.3|5466.5|5470.1|5468.3|5447.2|5445.4|0
1603911600000|2020-10-28 19:00:00|5468.6|5466.8|5462.2|5460.4|5471.4|5469.6|5460.3|5458.5|0
1603911900000|2020-10-28 19:05:00|5462|5460.2|5463.9|5462.1|5467|5465.2|5458.4|5456.6|0
1603912200000|2020-10-28 19:10:00|5464.1|5462.3|5466|5464.2|5468.5|5466.7|5456.7|5454.9|0
1603912500000|2020-10-28 19:15:00|5465.4|5463.6|5463.9|5462.1|5467.4|5465.6|5459.4|5457.6|0
1603912800000|2020-10-28 19:20:00|5464.1|5462.3|5482.5|5480.7|5483.5|5481.7|5461.6|5459.8|0
1603913100000|2020-10-28 19:25:00|5482.3|5480.5|5481.1|5479.3|5488.6|5486.8|5479.3|5477.5|0
1603913400000|2020-10-28 19:30:00|5481|5479.2|5492.4|5490.6|5496.9|5495.1|5481|5479.2|0
1603913700000|2020-10-28 19:35:00|5491.9|5490.1|5466.3|5464.5|5493.2|5491.4|5466.1|5464.3|0
1603914000000|2020-10-28 19:40:00|5466.8|5465|5464.8|5463|5474.9|5473.1|5464.8|5463|0
1603914300000|2020-10-28 19:45:00|5464.3|5462.5|5456.2|5454.4|5465.3|5463.5|5452.2|5450.4|0
1603914600000|2020-10-28 19:50:00|5454.8|5453|5442.6|5440.8|5464.6|5462.8|5442.5|5440.7|0
1603914900000|2020-10-28 19:55:00|5442.8|5441|5427.4|5425.6|5446.7|5444.9|5421.4|5419.6|0
1603915200000|2020-10-28 20:00:00|5426.7|5423.7|5454|5451|5454.8|5451.8|5423.1|5420.1|0
1603915500000|2020-10-28 20:05:00|5453.9|5450.9|5460.7|5457.7|5460.7|5457.7|5453.8|5450.8|0
1603915800000|2020-10-28 20:10:00|5460.6|5457.6|5474.5|5471.5|5478.4|5475.4|5460.6|5457.6|0
1603916100000|2020-10-28 20:15:00|5475.2|5472.2|5470.7|5467.7|5477|5474|5469|5466|0
1603916400000|2020-10-28 20:20:00|5470.3|5467.3|5473|5470|5474.5|5471.5|5470.2|5467.2|0
1603916700000|2020-10-28 20:25:00|5472.8|5469.8|5479.4|5476.4|5481.2|5478.2|5472.7|5469.7|0
1603917000000|2020-10-28 20:30:00|5479.5|5476.5|5485.5|5482.5|5486.3|5483.3|5478.4|5475.4|0
1603917300000|2020-10-28 20:35:00|5485.4|5482.4|5482|5479|5487.4|5484.4|5481.9|5478.9|0
1603917600000|2020-10-28 20:40:00|5482.2|5479.2|5483.5|5480.5|5484.3|5481.3|5481.9|5478.9|0
1603917900000|2020-10-28 20:45:00|5483.8|5480.8|5484.9|5481.9|5485.8|5482.8|5482.9|5479.9|0
1603918200000|2020-10-28 20:50:00|5485.1|5482.1|5486.3|5483.3|5487.1|5484.1|5484.8|5481.8|0
1603918500000|2020-10-28 20:55:00|5486.6|5483.6|5486.8|5483.8|5488.2|5485.2|5486.4|5483.4|0
1603918800000|2020-10-28 21:00:00|5486.9|5483.9|5485.5|5482.5|5486.9|5483.9|5484.8|5481.8|0
1603919100000|2020-10-28 21:05:00|5485.1|5482.1|5486.3|5483.3|5486.4|5483.4|5483.9|5480.9|0
1603919400000|2020-10-28 21:10:00|5486.5|5483.5|5489.4|5486.4|5489.4|5486.4|5485.9|5482.9|0
1603919700000|2020-10-28 21:15:00|5489.5|5486.5|5488.9|5485.9|5490|5487|5488.6|5485.6|0
1603920000000|2020-10-28 21:20:00|5488.8|5485.8|5488.3|5485.3|5489.3|5486.3|5488.1|5485.1|0
1603920300000|2020-10-28 21:25:00|5488.1|5485.1|5487.9|5484.9|5488.7|5485.7|5486.8|5483.8|0
1603920600000|2020-10-28 21:30:00|5487.8|5484.8|5487.2|5484.2|5488.5|5485.5|5487.1|5484.1|0
1603920900000|2020-10-28 21:35:00|5486.9|5483.9|5484.5|5481.5|5487.1|5484.1|5483.7|5480.7|0
1603921200000|2020-10-28 21:40:00|5484.6|5481.6|5485.4|5482.4|5485.8|5482.8|5483.6|5480.6|0
1603921500000|2020-10-28 21:45:00|5485.6|5482.6|5487.3|5484.3|5487.3|5484.3|5485.5|5482.5|0
1603921800000|2020-10-28 21:50:00|5488.8|5485.8|5487.6|5484.6|5489.1|5486.1|5487.1|5484.1|0
1603922100000|2020-10-28 21:55:00|5488.3|5485.3|5489.6|5486.6|5489.7|5486.7|5488.1|5485.1|0
1603922400000|2020-10-28 22:00:00|5489.5|5486.5|5488.7|5485.7|5489.7|5486.7|5487.4|5484.4|0
1603922700000|2020-10-28 22:05:00|5488.8|5485.8|5491.1|5488.1|5491.1|5488.1|5488.4|5485.4|0
1603923000000|2020-10-28 22:10:00|5491|5488|5489.6|5486.6|5491.1|5488.1|5488.9|5485.9|0
1603923300000|2020-10-28 22:15:00|5489.5|5486.5|5489.7|5486.7|5490.3|5487.3|5489|5486|0
1603923600000|2020-10-28 22:20:00|5489.8|5486.8|5490.3|5487.3|5491.2|5488.2|5489.8|5486.8|0
1603923900000|2020-10-28 22:25:00|5490.2|5487.2|5492.5|5489.5|5492.6|5489.6|5489.9|5486.9|0
1603924200000|2020-10-28 22:30:00|5492.7|5489.7|5493.7|5490.7|5493.7|5490.7|5491.7|5488.7|0
1603924500000|2020-10-28 22:35:00|5493.6|5490.6|5494.8|5491.8|5494.9|5491.9|5493.3|5490.3|0
1603924800000|2020-10-28 22:40:00|5494.9|5491.9|5497.7|5494.7|5498.5|5495.5|5494.9|5491.9|0
1603925100000|2020-10-28 22:45:00|5498|5495|5495.9|5492.9|5499.5|5496.5|5495.8|5492.8|0
1603925400000|2020-10-28 22:50:00|5496.5|5493.5|5496.8|5493.8|5497.3|5494.3|5495.7|5492.7|0
1603925700000|2020-10-28 22:55:00|5496.7|5493.7|5499.3|5496.3|5499.3|5496.3|5496.7|5493.7|0
1603926000000|2020-10-28 23:00:00|5499.4|5496.4|5498.3|5495.3|5499.6|5496.6|5498|5495|0
1603926300000|2020-10-28 23:05:00|5498.4|5495.4|5500|5497|5500.2|5497.2|5498.2|5495.2|0
1603926600000|2020-10-28 23:10:00|5499.9|5496.9|5498.9|5495.9|5500.2|5497.2|5498.8|5495.8|0
1603926900000|2020-10-28 23:15:00|5498.7|5495.7|5498|5495|5498.7|5495.7|5496.9|5493.9|0
1603927200000|2020-10-28 23:20:00|5497.8|5494.8|5495.1|5492.1|5497.9|5494.9|5492|5489|0
1603927500000|2020-10-28 23:25:00|5495.2|5492.2|5493.2|5490.2|5495.2|5492.2|5492.7|5489.7|0
1603927800000|2020-10-28 23:30:00|5493.1|5490.1|5493.6|5490.6|5494.1|5491.1|5492.5|5489.5|0
1603928100000|2020-10-28 23:35:00|5493.4|5490.4|5492.8|5489.8|5494.8|5491.8|5492.5|5489.5|0
1603928400000|2020-10-28 23:40:00|5493.7|5490.7|5492.6|5489.6|5493.7|5490.7|5492|5489|0
1603928700000|2020-10-28 23:45:00|5492.8|5489.8|5491.6|5488.6|5492.8|5489.8|5491.6|5488.6|0
1603929000000|2020-10-28 23:50:00|5491.7|5488.7|5493.5|5490.5|5493.5|5490.5|5491.1|5488.1|0
1603929300000|2020-10-28 23:55:00|5493.6|5490.6|5495.6|5490.6|5496.8|5493.8|5493.4|5490.1|0
1603929600000|2020-10-29 00:00:00|5495.3|5490.3|5496.8|5491.8|5501.2|5496.2|5490.4|5485.4|0
1603929900000|2020-10-29 00:05:00|5496.7|5491.7|5502.7|5497.7|5502.9|5497.9|5495.7|5490.7|0
1603930200000|2020-10-29 00:10:00|5502.5|5497.5|5501.5|5496.5|5502.5|5497.5|5499.3|5494.3|0
1603930500000|2020-10-29 00:15:00|5501.6|5496.6|5500.8|5495.8|5501.8|5496.8|5497.3|5492.3|0
1603930800000|2020-10-29 00:20:00|5500.7|5495.7|5503.8|5498.8|5504|5499|5500.3|5495.3|0
1603931100000|2020-10-29 00:25:00|5503.6|5498.6|5503.6|5498.6|5507.6|5502.6|5503.1|5498.1|0
1603931400000|2020-10-29 00:30:00|5503.8|5498.8|5502.8|5497.8|5504.8|5499.8|5501.8|5496.8|0
1603931700000|2020-10-29 00:35:00|5502.7|5497.7|5504.1|5499.1|5506.6|5501.6|5502|5497|0
1603932000000|2020-10-29 00:40:00|5504.2|5499.2|5506.7|5501.7|5507.6|5502.6|5502.9|5497.9|0
1603932300000|2020-10-29 00:45:00|5506.8|5501.8|5507.8|5502.8|5508.9|5503.9|5505.9|5500.9|0
1603932600000|2020-10-29 00:50:00|5507.6|5502.6|5507.4|5502.4|5509.3|5504.3|5506.2|5501.2|0
1603932900000|2020-10-29 00:55:00|5507.5|5502.5|5506.3|5501.3|5508.9|5503.9|5505.7|5500.7|0
1603933200000|2020-10-29 01:00:00|5506.1|5501.1|5511.1|5506.1|5513.4|5508.4|5505.6|5500.6|0
1603933500000|2020-10-29 01:05:00|5511.2|5506.2|5511.5|5506.5|5511.7|5506.7|5508.5|5503.5|0
1603933800000|2020-10-29 01:10:00|5511.4|5506.4|5511.5|5506.5|5513.6|5508.6|5508.8|5503.8|0
1603934100000|2020-10-29 01:15:00|5511.3|5506.3|5509.4|5504.4|5512.2|5507.2|5508|5503|0
1603934400000|2020-10-29 01:20:00|5509.2|5504.2|5509.1|5504.1|5510.5|5505.5|5506.6|5501.6|0
1603934700000|2020-10-29 01:25:00|5509|5504|5510.9|5505.9|5511.7|5506.7|5508.8|5503.8|0
1603935000000|2020-10-29 01:30:00|5511.2|5506.2|5514.3|5509.3|5516|5511|5511.2|5506.2|0
1603935300000|2020-10-29 01:35:00|5514.5|5509.5|5514.3|5509.3|5515.4|5510.4|5512.7|5507.7|0
1603935600000|2020-10-29 01:40:00|5514.2|5509.2|5515.4|5510.4|5517.4|5512.4|5514|5509|0
1603935900000|2020-10-29 01:45:00|5515.6|5510.6|5518.8|5513.8|5519|5514|5514.9|5509.9|0
1603936200000|2020-10-29 01:50:00|5518.7|5513.7|5518.5|5513.5|5520.9|5515.9|5518|5513|0
1603936500000|2020-10-29 01:55:00|5518.6|5513.6|5516.2|5511.2|5519.8|5514.8|5515.7|5510.7|0
1603936800000|2020-10-29 02:00:00|5516.1|5511.1|5517.1|5512.1|5517.4|5512.4|5513.7|5508.7|0
1603937100000|2020-10-29 02:05:00|5517.2|5512.2|5516.8|5511.8|5518.7|5513.7|5514.8|5509.8|0
1603937400000|2020-10-29 02:10:00|5517.2|5512.2|5516.5|5511.5|5517.9|5512.9|5515.1|5510.1|0
1603937700000|2020-10-29 02:15:00|5516|5511|5513.2|5508.2|5516|5511|5512.2|5507.2|0
1603938000000|2020-10-29 02:20:00|5513|5508|5512.9|5507.9|5514.7|5509.7|5512.5|5507.5|0
1603938300000|2020-10-29 02:25:00|5513.2|5508.2|5514.8|5509.8|5516|5511|5512.7|5507.7|0
1603938600000|2020-10-29 02:30:00|5514.9|5509.9|5515.3|5510.3|5516.4|5511.4|5514.6|5509.6|0
1603938900000|2020-10-29 02:35:00|5515.4|5510.4|5516.7|5511.7|5518.7|5513.7|5515.4|5510.4|0
1603939200000|2020-10-29 02:40:00|5516.8|5511.8|5516.5|5511.5|5517.9|5512.9|5515.9|5510.9|0
1603939500000|2020-10-29 02:45:00|5516.3|5511.3|5514.9|5509.9|5516.5|5511.5|5513.9|5508.9|0
1603939800000|2020-10-29 02:50:00|5515|5510|5513.5|5508.5|5516.2|5511.2|5513|5508|0
1603940100000|2020-10-29 02:55:00|5513.6|5508.6|5516.1|5511.1|5516.1|5511.1|5513.6|5508.6|0
1603940400000|2020-10-29 03:00:00|5516.2|5511.2|5513|5508|5516.9|5511.9|5512.5|5507.5|0
1603940700000|2020-10-29 03:05:00|5513.1|5508.1|5516.2|5511.2|5516.3|5511.3|5513.1|5508.1|0
1603941000000|2020-10-29 03:10:00|5516|5511|5516.7|5511.7|5517.4|5512.4|5515.7|5510.7|0
1603941300000|2020-10-29 03:15:00|5516.6|5511.6|5515.6|5510.6|5517.5|5512.5|5514.8|5509.8|0
1603941600000|2020-10-29 03:20:00|5515.7|5510.7|5513.1|5508.1|5516|5511|5512.4|5507.4|0
1603941900000|2020-10-29 03:25:00|5513.2|5508.2|5517.4|5512.4|5518.3|5513.3|5513.1|5508.1|0
1603942200000|2020-10-29 03:30:00|5517.1|5512.1|5519.3|5514.3|5520.6|5515.6|5517.1|5512.1|0
1603942500000|2020-10-29 03:35:00|5519.6|5514.6|5517.9|5512.9|5519.6|5514.6|5517.1|5512.1|0
1603942800000|2020-10-29 03:40:00|5517.7|5512.7|5517.4|5512.4|5518.9|5513.9|5517.1|5512.1|0
1603943100000|2020-10-29 03:45:00|5517.6|5512.6|5520.6|5515.6|5520.7|5515.7|5517.6|5512.6|0
1603943400000|2020-10-29 03:50:00|5520.7|5515.7|5520.6|5515.6|5521.6|5516.6|5520.1|5515.1|0
1603943700000|2020-10-29 03:55:00|5520.7|5515.7|5520.9|5515.9|5521.2|5516.2|5519.6|5514.6|0
1603944000000|2020-10-29 04:00:00|5520.6|5515.6|5519.2|5514.2|5520.8|5515.8|5519.1|5514.1|0
1603944300000|2020-10-29 04:05:00|5519.4|5514.4|5519.8|5514.8|5520.1|5515.1|5518.8|5513.8|0
1603944600000|2020-10-29 04:10:00|5519.9|5514.9|5519.1|5514.1|5520|5515|5519|5514|0
1603944900000|2020-10-29 04:15:00|5519|5514|5520.7|5515.7|5520.7|5515.7|5519|5514|0
1603945200000|2020-10-29 04:20:00|5520.6|5515.6|5522.3|5517.3|5522.4|5517.4|5520.2|5515.2|0
1603945500000|2020-10-29 04:25:00|5522.2|5517.2|5522.3|5517.3|5523.2|5518.2|5521.8|5516.8|0
1603945800000|2020-10-29 04:30:00|5522.2|5517.2|5519.2|5514.2|5522.7|5517.7|5519|5514|0
1603946100000|2020-10-29 04:35:00|5519.1|5514.1|5520.1|5515.1|5520.1|5515.1|5518.9|5513.9|0
1603946400000|2020-10-29 04:40:00|5520|5515|5521.3|5516.3|5522.3|5517.3|5519.7|5514.7|0
1603946700000|2020-10-29 04:45:00|5521.2|5516.2|5520.4|5515.4|5521.8|5516.8|5520.4|5515.4|0
1603947000000|2020-10-29 04:50:00|5520.6|5515.6|5522.6|5517.6|5522.6|5517.6|5520.3|5515.3|0
1603947300000|2020-10-29 04:55:00|5522.8|5517.8|5522.5|5517.5|5525|5520|5522.4|5517.4|0
1603947600000|2020-10-29 05:00:00|5523.1|5518.1|5520.7|5515.7|5524|5519|5519.2|5514.2|0
1603947900000|2020-10-29 05:05:00|5520.8|5515.8|5520.6|5515.6|5521.9|5516.9|5520.2|5515.2|0
1603948200000|2020-10-29 05:10:00|5520.7|5515.7|5524.4|5519.4|5525.7|5520.7|5520.4|5515.4|0
1603948500000|2020-10-29 05:15:00|5524.5|5519.5|5523|5518|5525.2|5520.2|5521.8|5516.8|0
1603948800000|2020-10-29 05:20:00|5523.1|5518.1|5521.3|5516.3|5523.6|5518.6|5521.1|5516.1|0
1603949100000|2020-10-29 05:25:00|5521.1|5516.1|5521.9|5516.9|5521.9|5516.9|5520.3|5515.3|0
1603949400000|2020-10-29 05:30:00|5521.8|5516.8|5522.6|5517.6|5524.3|5519.3|5520.3|5515.3|0
1603949700000|2020-10-29 05:35:00|5522.5|5517.5|5523.1|5518.1|5524.2|5519.2|5521.6|5516.6|0
1603950000000|2020-10-29 05:40:00|5523.2|5518.2|5521.3|5516.3|5523.6|5518.6|5520|5515|0
1603950300000|2020-10-29 05:45:00|5521.5|5516.5|5521.8|5516.8|5522.6|5517.6|5520.5|5515.5|0
1603950600000|2020-10-29 05:50:00|5521.5|5516.5|5522.3|5517.3|5524.2|5519.2|5521.2|5516.2|0
1603950900000|2020-10-29 05:55:00|5522.4|5517.4|5524.8|5519.8|5524.8|5519.8|5522.1|5517.1|0
1603951200000|2020-10-29 06:00:00|5524.2|5519.2|5527.9|5522.9|5528.2|5523.2|5521.8|5516.8|0
1603951500000|2020-10-29 06:05:00|5528|5523|5527.7|5522.7|5528.1|5523.1|5526|5521|0
1603951800000|2020-10-29 06:10:00|5527.6|5522.6|5530.5|5525.5|5530.9|5525.9|5527.6|5522.6|0
1603952100000|2020-10-29 06:15:00|5530.2|5525.2|5533.9|5528.9|5534.3|5529.3|5530|5525|0
1603952400000|2020-10-29 06:20:00|5534|5529|5542.5|5537.5|5544|5539|5533.2|5528.2|0
1603952700000|2020-10-29 06:25:00|5542.4|5537.4|5544.3|5539.3|5545.9|5540.9|5542|5537|0
1603953000000|2020-10-29 06:30:00|5544.2|5539.2|5541.2|5536.2|5545.6|5540.6|5540.6|5535.6|0
1603953300000|2020-10-29 06:35:00|5541|5536|5539.6|5534.6|5542.5|5537.5|5539.2|5534.2|0
1603953600000|2020-10-29 06:40:00|5540.1|5535.1|5537.7|5532.7|5540.8|5535.8|5537|5532|0
1603953900000|2020-10-29 06:45:00|5537.8|5532.8|5538.6|5533.6|5539.8|5534.8|5537.4|5532.4|0
1603954200000|2020-10-29 06:50:00|5538.4|5533.4|5532.6|5527.6|5539.2|5534.2|5532.6|5527.6|0
1603954500000|2020-10-29 06:55:00|5532.5|5527.5|5534.7|5529.7|5535.1|5530.1|5532.2|5527.2|0
1603954800000|2020-10-29 07:00:00|5534.6|5529.6|5527.6|5522.6|5535.4|5530.4|5526.7|5521.7|0
1603955100000|2020-10-29 07:05:00|5527.7|5522.7|5525.2|5520.2|5527.7|5522.7|5521.2|5516.2|0
1603955400000|2020-10-29 07:10:00|5524.8|5519.8|5527.1|5522.1|5528.1|5523.1|5524.6|5519.6|0
1603955700000|2020-10-29 07:15:00|5527|5522|5524.4|5519.4|5527.5|5522.5|5522.4|5517.4|0
1603956000000|2020-10-29 07:20:00|5524.6|5519.6|5524.1|5519.1|5525.7|5520.7|5522.9|5517.9|0
1603956300000|2020-10-29 07:25:00|5523|5518|5523.1|5518.1|5524.1|5519.1|5521|5516|0
1603956600000|2020-10-29 07:30:00|5522.8|5517.8|5504.6|5499.6|5525.6|5520.6|5504.6|5499.6|0
1603956900000|2020-10-29 07:35:00|5504.8|5499.8|5512.2|5507.2|5512.9|5507.9|5504.8|5499.8|0
1603957200000|2020-10-29 07:40:00|5512.4|5507.4|5506.7|5501.7|5514.6|5509.6|5506.5|5501.5|0
1603957500000|2020-10-29 07:45:00|5506.4|5501.4|5487.4|5482.4|5509.1|5504.1|5487.2|5482.2|0
1603957800000|2020-10-29 07:50:00|5487.5|5482.5|5471.5|5466.5|5488.8|5483.8|5469|5464|0
1603958100000|2020-10-29 07:55:00|5471.4|5466.4|5474.3|5469.3|5476.3|5471.3|5471.4|5466.4|0
1603958400000|2020-10-29 08:00:00|5474.6|5469.6|5531.8|5528.8|5535.1|5532.1|5473|5468|0
1603958700000|2020-10-29 08:05:00|5532|5529|5531.5|5528.5|5536.5|5533.5|5528.5|5525.5|0
1603959000000|2020-10-29 08:10:00|5531.3|5528.3|5522.4|5519.4|5532.5|5529.5|5522.4|5519.4|0
1603959300000|2020-10-29 08:15:00|5522.5|5519.5|5516.8|5513.8|5524.9|5521.9|5515.2|5512.2|0
1603959600000|2020-10-29 08:20:00|5516.9|5513.9|5518.6|5515.6|5524.9|5521.9|5514.3|5511.3|0
1603959900000|2020-10-29 08:25:00|5518.4|5515.4|5521.6|5518.6|5523.7|5520.7|5518.4|5515.4|0
1603960200000|2020-10-29 08:30:00|5521.5|5518.5|5522.2|5519.2|5525|5522|5519.4|5516.4|0
1603960500000|2020-10-29 08:35:00|5522.5|5519.5|5525.8|5522.8|5526.2|5523.2|5521.1|5518.1|0
1603960800000|2020-10-29 08:40:00|5525.9|5522.9|5526.6|5523.6|5526.8|5523.8|5522.4|5519.4|0
1603961100000|2020-10-29 08:45:00|5526.4|5523.4|5523.9|5520.9|5527.1|5524.1|5522.6|5519.6|0
1603961400000|2020-10-29 08:50:00|5524.2|5521.2|5521.4|5518.4|5524.2|5521.2|5520.9|5517.9|0
1603961700000|2020-10-29 08:55:00|5521.5|5518.5|5522.2|5519.2|5523.4|5520.4|5521|5518|0
1603962000000|2020-10-29 09:00:00|5522.4|5519.4|5526.1|5523.1|5526.1|5523.1|5522.4|5519.4|0
1603962300000|2020-10-29 09:05:00|5526.2|5523.2|5525.8|5522.8|5526.4|5523.4|5524.2|5521.2|0
1603962600000|2020-10-29 09:10:00|5526|5523|5529.5|5526.5|5529.6|5526.6|5525.8|5522.8|0
1603962900000|2020-10-29 09:15:00|5529|5526|5529.2|5526.2|5531.2|5528.2|5528.8|5525.8|0
1603963200000|2020-10-29 09:20:00|5529.1|5526.1|5533.1|5530.1|5534.6|5531.6|5528|5525|0
1603963500000|2020-10-29 09:25:00|5533|5530|5539.1|5536.1|5539.1|5536.1|5533|5530|0
1603963800000|2020-10-29 09:30:00|5538.8|5535.8|5535.7|5532.7|5539.5|5536.5|5535.4|5532.4|0
1603964100000|2020-10-29 09:35:00|5535.8|5532.8|5536.4|5533.4|5536.5|5533.5|5534.1|5531.1|0
1603964400000|2020-10-29 09:40:00|5536.3|5533.3|5536.1|5533.1|5536.9|5533.9|5535.1|5532.1|0
1603964700000|2020-10-29 09:45:00|5536|5533|5534.8|5531.8|5536.6|5533.6|5534.4|5531.4|0
1603965000000|2020-10-29 09:50:00|5533.9|5530.9|5530.8|5527.8|5536.7|5533.7|5530.1|5527.1|0
1603965300000|2020-10-29 09:55:00|5531.3|5528.3|5533.2|5530.2|5533.3|5530.3|5530.8|5527.8|0
1603965600000|2020-10-29 10:00:00|5533.1|5530.1|5532.4|5529.4|5534.2|5531.2|5531.3|5528.3|0
1603965900000|2020-10-29 10:05:00|5533.1|5530.1|5529.7|5526.7|5533.1|5530.1|5529.7|5526.7|0
1603966200000|2020-10-29 10:10:00|5529.8|5526.8|5522.4|5519.4|5529.8|5526.8|5522.1|5519.1|0
1603966500000|2020-10-29 10:15:00|5522.3|5519.3|5521.7|5518.7|5523.1|5520.1|5521.2|5518.2|0
1603966800000|2020-10-29 10:20:00|5521.6|5518.6|5526.3|5523.3|5526.3|5523.3|5521.6|5518.6|0
1603967100000|2020-10-29 10:25:00|5526.5|5523.5|5525.1|5522.1|5526.5|5523.5|5525.1|5522.1|0
1603967400000|2020-10-29 10:30:00|5525|5522|5524.2|5521.2|5526.3|5523.3|5524.2|5521.2|0
1603967700000|2020-10-29 10:35:00|5524.3|5521.3|5524.7|5521.7|5525.7|5522.7|5524|5521|0
1603968000000|2020-10-29 10:40:00|5524.8|5521.8|5529.9|5526.9|5530.2|5527.2|5524.8|5521.8|0
1603968300000|2020-10-29 10:45:00|5529.8|5526.8|5528.8|5525.8|5530.5|5527.5|5527.7|5524.7|0
1603968600000|2020-10-29 10:50:00|5529|5526|5529.5|5526.5|5530.7|5527.7|5529|5526|0
1603968900000|2020-10-29 10:55:00|5530.1|5527.1|5532.7|5529.7|5532.9|5529.9|5529.3|5526.3|0
1603969200000|2020-10-29 11:00:00|5530.9|5527.9|5533.5|5530.5|5534|5531|5528.2|5525.2|0
1603969500000|2020-10-29 11:05:00|5533.3|5530.3|5529|5526|5533.3|5530.3|5528.7|5525.7|0
1603969800000|2020-10-29 11:10:00|5528.6|5525.6|5520.2|5517.2|5528.6|5525.6|5519.3|5516.3|0
1603970100000|2020-10-29 11:15:00|5520.3|5517.3|5520.7|5517.7|5523|5520|5519.1|5516.1|0
1603970400000|2020-10-29 11:20:00|5520.6|5517.6|5520.8|5517.8|5521.9|5518.9|5518.7|5515.7|0
1603970700000|2020-10-29 11:25:00|5520.7|5517.7|5513|5510|5520.7|5517.7|5512.9|5509.9|0
1603971000000|2020-10-29 11:30:00|5512.9|5509.9|5517.7|5514.7|5518.2|5515.2|5512.4|5509.4|0
1603971300000|2020-10-29 11:35:00|5517.9|5514.9|5510.6|5507.6|5520.5|5517.5|5510.6|5507.6|0
1603971600000|2020-10-29 11:40:00|5510.4|5507.4|5503.2|5500.2|5512.4|5509.4|5500.1|5497.1|0
1603971900000|2020-10-29 11:45:00|5503.1|5500.1|5506.8|5503.8|5509.4|5506.4|5502.9|5499.9|0
1603972200000|2020-10-29 11:50:00|5506.5|5503.5|5501.4|5498.4|5506.7|5503.7|5500.3|5497.3|0
1603972500000|2020-10-29 11:55:00|5500.8|5497.8|5487|5484|5502|5499|5487|5484|0
1603972800000|2020-10-29 12:00:00|5487.5|5484.5|5498.4|5495.4|5499.1|5496.1|5487.5|5484.5|0
1603973100000|2020-10-29 12:05:00|5498.5|5495.5|5501.1|5498.1|5501.1|5498.1|5495.8|5492.8|0
1603973400000|2020-10-29 12:10:00|5501.2|5498.2|5503.9|5500.9|5504.7|5501.7|5500.6|5497.6|0
1603973700000|2020-10-29 12:15:00|5503.8|5500.8|5500.5|5497.5|5503.9|5500.9|5499.4|5496.4|0
1603974000000|2020-10-29 12:20:00|5500.6|5497.6|5503|5500|5503|5500|5497.7|5494.7|0
1603974300000|2020-10-29 12:25:00|5502.9|5499.9|5499.7|5496.7|5503|5500|5498.7|5495.7|0
1603974600000|2020-10-29 12:30:00|5499.6|5496.6|5507.9|5504.9|5510.1|5507.1|5498.5|5495.5|0
1603974900000|2020-10-29 12:35:00|5508.1|5505.1|5519.6|5516.6|5520.9|5517.9|5507.9|5504.9|0
1603975200000|2020-10-29 12:40:00|5519|5516|5510.1|5507.1|5519|5516|5505.9|5502.9|0
1603975500000|2020-10-29 12:45:00|5509.9|5506.9|5510.9|5507.9|5511.8|5508.8|5509.2|5506.2|0
1603975800000|2020-10-29 12:50:00|5511|5508|5511|5508|5514.7|5511.7|5510.6|5507.6|0
1603976100000|2020-10-29 12:55:00|5510.9|5507.9|5515|5512|5515|5512|5509.8|5506.8|0
1603976400000|2020-10-29 13:00:00|5515.1|5512.1|5516.8|5513.8|5518.4|5515.4|5515.1|5512.1|0
1603976700000|2020-10-29 13:05:00|5516.7|5513.7|5509.4|5506.4|5517.1|5514.1|5509.1|5506.1|0
1603977000000|2020-10-29 13:10:00|5509.3|5506.3|5514.7|5511.7|5515|5512|5509.3|5506.3|0
1603977300000|2020-10-29 13:15:00|5514.8|5511.8|5514.3|5511.3|5516.5|5513.5|5514.3|5511.3|0
1603977600000|2020-10-29 13:20:00|5514.2|5511.2|5512.8|5509.8|5514.9|5511.9|5511.7|5508.7|0
1603977900000|2020-10-29 13:25:00|5513|5510|5517.5|5514.5|5517.8|5514.8|5511.5|5508.5|0
1603978200000|2020-10-29 13:30:00|5517|5514|5524.1|5522.3|5536.6|5534.8|5514.3|5512.5|0
1603978500000|2020-10-29 13:35:00|5524.9|5523.1|5507.1|5505.3|5533.5|5531.7|5500.9|5499.1|0
1603978800000|2020-10-29 13:40:00|5507|5505.2|5502.6|5500.8|5508.7|5506.9|5492.2|5490.4|0
1603979100000|2020-10-29 13:45:00|5503.5|5501.7|5511.7|5509.9|5525.1|5523.3|5498.5|5496.7|0
1603979400000|2020-10-29 13:50:00|5511.9|5510.1|5542|5540.2|5542.2|5540.4|5511.9|5510.1|0
1603979700000|2020-10-29 13:55:00|5541.7|5539.9|5534.7|5532.9|5553|5551.2|5532.3|5530.5|0
1603980000000|2020-10-29 14:00:00|5536.2|5534.4|5548.1|5546.3|5550.2|5548.4|5527.9|5526.1|0
1603980300000|2020-10-29 14:05:00|5547.5|5545.7|5543.5|5541.7|5550.7|5548.9|5541.6|5539.8|0
1603980600000|2020-10-29 14:10:00|5543.4|5541.6|5533.9|5532.1|5550.4|5548.6|5532|5530.2|0
1603980900000|2020-10-29 14:15:00|5534.3|5532.5|5544|5542.2|5546.8|5545|5529.8|5528|0
1603981200000|2020-10-29 14:20:00|5544.8|5543|5552.5|5550.7|5558.9|5557.1|5539.4|5537.6|0
1603981500000|2020-10-29 14:25:00|5552.6|5550.8|5553.2|5551.4|5556.2|5554.4|5546.7|5544.9|0
1603981800000|2020-10-29 14:30:00|5553.6|5551.8|5538.9|5537.1|5556.8|5555|5538.2|5536.4|0
1603982100000|2020-10-29 14:35:00|5538.2|5536.4|5537.9|5536.1|5538.9|5537.1|5527.4|5525.6|0
1603982400000|2020-10-29 14:40:00|5538.2|5536.4|5538.9|5537.1|5541.6|5539.8|5533.9|5532.1|0
1603982700000|2020-10-29 14:45:00|5539.7|5537.9|5524.4|5522.6|5542.6|5540.8|5523.3|5521.5|0
1603983000000|2020-10-29 14:50:00|5525|5523.2|5527.1|5525.3|5527.1|5525.3|5516.9|5515.1|0
1603983300000|2020-10-29 14:55:00|5526.3|5524.5|5534|5532.2|5538.1|5536.3|5526|5524.2|0
1603983600000|2020-10-29 15:00:00|5533.7|5531.9|5535.1|5533.3|5538.2|5536.4|5522.5|5520.7|0
1603983900000|2020-10-29 15:05:00|5535.2|5533.4|5538.2|5536.4|5541.7|5539.9|5529.7|5527.9|0
1603984200000|2020-10-29 15:10:00|5538.3|5536.5|5555.9|5554.1|5557|5555.2|5536.9|5535.1|0
1603984500000|2020-10-29 15:15:00|5556.1|5554.3|5561.6|5559.8|5564.8|5563|5552.4|5550.6|0
1603984800000|2020-10-29 15:20:00|5561.5|5559.7|5562.6|5560.8|5569.1|5567.3|5561|5559.2|0
1603985100000|2020-10-29 15:25:00|5562.4|5560.6|5568|5566.2|5572.1|5570.3|5561.7|5559.9|0
1603985400000|2020-10-29 15:30:00|5569.7|5567.9|5572.5|5570.7|5572.5|5570.7|5563.1|5561.3|0
1603985700000|2020-10-29 15:35:00|5572.8|5571|5567.9|5566.1|5574.1|5572.3|5561.5|5559.7|0
1603986000000|2020-10-29 15:40:00|5568|5566.2|5554.7|5552.9|5570.7|5568.9|5552.7|5550.9|0
1603986300000|2020-10-29 15:45:00|5554.4|5552.6|5555.3|5553.5|5557.7|5555.9|5548.6|5546.8|0
1603986600000|2020-10-29 15:50:00|5555.2|5553.4|5556.6|5554.8|5560.7|5558.9|5552.3|5550.5|0
1603986900000|2020-10-29 15:55:00|5556.7|5554.9|5551.8|5550|5565.6|5563.8|5541.4|5539.6|0
1603987200000|2020-10-29 16:00:00|5553.8|5552|5544.1|5542.3|5557.6|5555.8|5544.1|5542.3|0
1603987500000|2020-10-29 16:05:00|5544.3|5542.5|5554.3|5552.5|5556.8|5555|5544.3|5542.5|0
1603987800000|2020-10-29 16:10:00|5552.2|5550.4|5563.8|5562|5563.8|5562|5551.4|5549.6|0
1603988100000|2020-10-29 16:15:00|5563.1|5561.3|5566.8|5565|5567.9|5566.1|5562.5|5560.7|0
1603988400000|2020-10-29 16:20:00|5567.8|5566|5558.6|5556.8|5568.8|5567|5556.9|5555.1|0
1603988700000|2020-10-29 16:25:00|5558.8|5557|5558.2|5556.4|5563.5|5561.7|5556.7|5554.9|0
1603989000000|2020-10-29 16:30:00|5558.3|5556.5|5557.5|5555.7|5559.8|5558|5551.6|5549.8|0
1603989300000|2020-10-29 16:35:00|5557.4|5555.6|5567.9|5566.1|5568.6|5566.8|5555.5|5553.7|0
1603989600000|2020-10-29 16:40:00|5567.3|5565.5|5566.6|5564.8|5574.8|5573|5565.7|5563.9|0
1603989900000|2020-10-29 16:45:00|5566.5|5564.7|5574|5572.2|5574.9|5573.1|5565.2|5563.4|0
1603990200000|2020-10-29 16:50:00|5574.2|5572.4|5566.6|5564.8|5575.5|5573.7|5563.8|5562|0
1603990500000|2020-10-29 16:55:00|5565.9|5564.1|5566.4|5564.6|5569.4|5567.6|5563|5561.2|0
1603990800000|2020-10-29 17:00:00|5567.5|5565.7|5574.8|5573|5576.8|5575|5566.8|5565|0
1603991100000|2020-10-29 17:05:00|5575|5573.2|5572|5570.2|5579.5|5577.7|5569.6|5567.8|0
1603991400000|2020-10-29 17:10:00|5572.2|5570.4|5580.9|5579.1|5583|5581.2|5571.2|5569.4|0
1603991700000|2020-10-29 17:15:00|5580.6|5578.8|5579.1|5577.3|5580.6|5578.8|5573.5|5571.7|0
1603992000000|2020-10-29 17:20:00|5578.9|5577.1|5587.2|5585.4|5587.6|5585.8|5578.5|5576.7|0
1603992300000|2020-10-29 17:25:00|5587|5585.2|5595.1|5593.3|5595.7|5593.9|5583.2|5581.4|0
1603992600000|2020-10-29 17:30:00|5595|5593.2|5602.4|5600.6|5603|5601.2|5594|5592.2|0
1603992900000|2020-10-29 17:35:00|5602.3|5600.5|5598.4|5596.6|5602.3|5600.5|5594.4|5592.6|0
1603993200000|2020-10-29 17:40:00|5598.7|5596.9|5598.2|5596.4|5604|5602.2|5598|5596.2|0
1603993500000|2020-10-29 17:45:00|5598|5596.2|5590.9|5589.1|5600.6|5598.8|5590.3|5588.5|0
1603993800000|2020-10-29 17:50:00|5591.1|5589.3|5598.9|5597.1|5598.9|5597.1|5589.5|5587.7|0
1603994100000|2020-10-29 17:55:00|5599.2|5597.4|5599.2|5597.4|5601.8|5600|5595.9|5594.1|0
1603994400000|2020-10-29 18:00:00|5599.3|5597.5|5604.4|5602.6|5609.6|5607.8|5599.2|5597.4|0
1603994700000|2020-10-29 18:05:00|5604.5|5602.7|5598.8|5597|5605.3|5603.5|5598.3|5596.5|0
1603995000000|2020-10-29 18:10:00|5599|5597.2|5606.6|5604.8|5607.8|5606|5597.3|5595.5|0
1603995300000|2020-10-29 18:15:00|5606.3|5604.5|5614.5|5612.7|5614.8|5613|5606.2|5604.4|0
1603995600000|2020-10-29 18:20:00|5614.8|5613|5620.4|5618.6|5621.2|5619.4|5611.8|5610|0
1603995900000|2020-10-29 18:25:00|5620.1|5618.3|5627.3|5625.5|5629.1|5627.3|5619.2|5617.4|0
1603996200000|2020-10-29 18:30:00|5627.2|5625.4|5634.7|5632.9|5634.7|5632.9|5621.8|5620|0
1603996500000|2020-10-29 18:35:00|5634.6|5632.8|5620.3|5618.5|5635.1|5633.3|5619.1|5617.3|0
1603996800000|2020-10-29 18:40:00|5620.1|5618.3|5622.9|5621.1|5625.5|5623.7|5618.2|5616.4|0
1603997100000|2020-10-29 18:45:00|5622.3|5620.5|5614.6|5612.8|5625.1|5623.3|5613.9|5612.1|0
1603997400000|2020-10-29 18:50:00|5614.7|5612.9|5614.7|5612.9|5615.3|5613.5|5609.9|5608.1|0
1603997700000|2020-10-29 18:55:00|5614.6|5612.8|5612.4|5610.6|5619.7|5617.9|5609.7|5607.9|0
1603998000000|2020-10-29 19:00:00|5613.5|5611.7|5636.8|5635|5638.6|5636.8|5609.7|5607.9|0
1603998300000|2020-10-29 19:05:00|5636.7|5634.9|5634.1|5632.3|5642.2|5640.4|5628.9|5627.1|0
1603998600000|2020-10-29 19:10:00|5634.2|5632.4|5637.5|5635.7|5641.2|5639.4|5629.5|5627.7|0
1603998900000|2020-10-29 19:15:00|5637.3|5635.5|5635.9|5634.1|5637.8|5636|5623.9|5622.1|0
1603999200000|2020-10-29 19:20:00|5635.2|5633.4|5639|5637.2|5641.7|5639.9|5632.4|5630.6|0
1603999500000|2020-10-29 19:25:00|5638.4|5636.6|5639.8|5638|5648|5646.2|5634.8|5633|0
1603999800000|2020-10-29 19:30:00|5639.6|5637.8|5634.9|5633.1|5645.5|5643.7|5634.6|5632.8|0
1604000100000|2020-10-29 19:35:00|5635|5633.2|5628.1|5626.3|5637|5635.2|5623.2|5621.4|0
1604000400000|2020-10-29 19:40:00|5628.2|5626.4|5631.9|5630.1|5637.2|5635.4|5627.4|5625.6|0
1604000700000|2020-10-29 19:45:00|5632|5630.2|5644.7|5642.9|5647.4|5645.6|5628.2|5626.4|0
1604001000000|2020-10-29 19:50:00|5645.8|5644|5627.3|5625.5|5647.2|5645.4|5625.9|5624.1|0
1604001300000|2020-10-29 19:55:00|5625.7|5623.9|5597|5595.2|5625.7|5623.9|5596.8|5595|0
1604001600000|2020-10-29 20:00:00|5596|5593|5655.7|5652.7|5655.7|5652.7|5594.9|5591.9|0
1604001900000|2020-10-29 20:05:00|5655.8|5652.8|5587.7|5584.7|5700.5|5697.5|5584|5581|0
1604002200000|2020-10-29 20:10:00|5586.5|5583.5|5522.4|5519.4|5586.6|5583.6|5516.3|5513.3|0
1604002500000|2020-10-29 20:15:00|5522.6|5519.6|5528.4|5525.4|5529.6|5526.6|5513.7|5510.7|0
1604002800000|2020-10-29 20:20:00|5528|5525|5540.1|5537.1|5541|5538|5524.7|5521.7|0
1604003100000|2020-10-29 20:25:00|5539.1|5536.1|5555.4|5552.4|5562.4|5559.4|5539.1|5536.1|0
1604003400000|2020-10-29 20:30:00|5550.7|5547.7|5499.6|5496.6|5550.7|5547.7|5496.4|5493.4|0
1604003700000|2020-10-29 20:35:00|5499.1|5496.1|5491.5|5488.5|5499.1|5496.1|5482.3|5479.3|0
1604004000000|2020-10-29 20:40:00|5491.6|5488.6|5514|5511|5517|5514|5490.6|5487.6|0
1604004300000|2020-10-29 20:45:00|5515|5512|5513.6|5510.6|5526|5523|5513.6|5510.6|0
1604004600000|2020-10-29 20:50:00|5513.3|5510.3|5508.8|5505.8|5514.3|5511.3|5500.6|5497.6|0
1604004900000|2020-10-29 20:55:00|5508.7|5505.7|5499.6|5496.6|5508.7|5505.7|5498|5495|0
1604005200000|2020-10-29 21:00:00|5500|5497|5498.3|5495.3|5509.1|5506.1|5496.3|5493.3|0
1604005500000|2020-10-29 21:05:00|5498.5|5495.5|5503.8|5500.8|5504.1|5501.1|5497|5494|0
1604005800000|2020-10-29 21:10:00|5504|5501|5490.9|5487.9|5504|5501|5489.4|5486.4|0
1604006100000|2020-10-29 21:15:00|5490.7|5487.7|5485|5482|5491.8|5488.8|5483.7|5480.7|0
1604006400000|2020-10-29 21:20:00|5484.7|5481.7|5487|5484|5492.5|5489.5|5484.4|5481.4|0
1604006700000|2020-10-29 21:25:00|5485|5482|5484.6|5481.6|5488.1|5485.1|5481.5|5478.5|0
1604007000000|2020-10-29 21:30:00|5484.3|5481.3|5479|5476|5488.6|5485.6|5478.3|5475.3|0
1604007300000|2020-10-29 21:35:00|5478.9|5475.9|5474.7|5471.7|5478.9|5475.9|5470.8|5467.8|0
1604007600000|2020-10-29 21:40:00|5474.8|5471.8|5477.4|5474.4|5479.4|5476.4|5474.3|5471.3|0
1604007900000|2020-10-29 21:45:00|5477.1|5474.1|5472|5469|5477.1|5474.1|5465.6|5462.6|0
1604008200000|2020-10-29 21:50:00|5472.1|5469.1|5472.4|5469.4|5472.8|5469.8|5469.2|5466.2|0
1604008500000|2020-10-29 21:55:00|5472.3|5469.3|5473.3|5470.3|5473.8|5470.8|5469.1|5466.1|0
1604008800000|2020-10-29 22:00:00|5473.4|5470.4|5459.4|5456.4|5473.4|5470.4|5459.4|5456.4|0
1604009100000|2020-10-29 22:05:00|5460|5457|5454.1|5451.1|5462.6|5459.6|5453.9|5450.9|0
1604009400000|2020-10-29 22:10:00|5454|5451|5461.1|5458.1|5462.5|5459.5|5452.5|5449.5|0
1604009700000|2020-10-29 22:15:00|5461.2|5458.2|5458.1|5455.1|5461.5|5458.5|5457.8|5454.8|0
1604010000000|2020-10-29 22:20:00|5458.3|5455.3|5456.9|5453.9|5460.8|5457.8|5456.6|5453.6|0
1604010300000|2020-10-29 22:25:00|5456.7|5453.7|5448|5445|5457|5454|5444.9|5441.9|0
1604010600000|2020-10-29 22:30:00|5447.9|5444.9|5445.7|5442.7|5448|5445|5444|5441|0
1604010900000|2020-10-29 22:35:00|5445.8|5442.8|5445.6|5442.6|5448.5|5445.5|5445.1|5442.1|0
1604011200000|2020-10-29 22:40:00|5445.8|5442.8|5440.8|5437.8|5448|5445|5440.7|5437.7|0
1604011500000|2020-10-29 22:45:00|5440.9|5437.9|5438.4|5435.4|5441.4|5438.4|5437.4|5434.4|0
1604011800000|2020-10-29 22:50:00|5438.7|5435.7|5444.9|5441.9|5447.6|5444.6|5438.1|5435.1|0
1604012100000|2020-10-29 22:55:00|5445|5442|5448.5|5445.5|5450.1|5447.1|5444.9|5441.9|0
1604012400000|2020-10-29 23:00:00|5448.4|5445.4|5456.3|5453.3|5456.5|5453.5|5445.9|5442.9|0
1604012700000|2020-10-29 23:05:00|5456.4|5453.4|5459.4|5456.4|5459.9|5456.9|5454.6|5451.6|0
1604013000000|2020-10-29 23:10:00|5459.3|5456.3|5457.3|5454.3|5459.4|5456.4|5454.9|5451.9|0
1604013300000|2020-10-29 23:15:00|5456.9|5453.9|5455.3|5452.3|5457.6|5454.6|5454.3|5451.3|0
1604013600000|2020-10-29 23:20:00|5455.2|5452.2|5456.7|5453.7|5457.6|5454.6|5455|5452|0
1604013900000|2020-10-29 23:25:00|5456.5|5453.5|5456|5453|5457.4|5454.4|5455.4|5452.4|0
1604014200000|2020-10-29 23:30:00|5456.1|5453.1|5459.4|5456.4|5460.2|5457.2|5455.7|5452.7|0
1604014500000|2020-10-29 23:35:00|5459.3|5456.3|5458.2|5455.2|5459.8|5456.8|5458|5455|0
1604014800000|2020-10-29 23:40:00|5458.1|5455.1|5456.9|5453.9|5458.9|5455.9|5456.7|5453.7|0
1604015100000|2020-10-29 23:45:00|5457.4|5454.4|5451.5|5448.5|5458.1|5455.1|5450.7|5447.7|0
1604015400000|2020-10-29 23:50:00|5451.6|5448.6|5447.5|5444.5|5451.6|5448.6|5447.3|5444.3|0
1604015700000|2020-10-29 23:55:00|5447.4|5444.4|5446.9|5441.9|5448.1|5445.1|5440.8|5437.8|0
1604016000000|2020-10-30 00:00:00|5446.7|5441.7|5440.2|5435.2|5448.4|5443.4|5433.6|5428.6|0
1604016300000|2020-10-30 00:05:00|5440.5|5435.5|5439.9|5434.9|5443.6|5438.6|5437.8|5432.8|0
1604016600000|2020-10-30 00:10:00|5440.2|5435.2|5441.8|5436.8|5442.3|5437.3|5439|5434|0
1604016900000|2020-10-30 00:15:00|5442|5437|5434.3|5429.3|5443.4|5438.4|5434.1|5429.1|0
1604017200000|2020-10-30 00:20:00|5434.7|5429.7|5434.1|5429.1|5438|5433|5432.3|5427.3|0
1604017500000|2020-10-30 00:25:00|5434.3|5429.3|5434.3|5429.3|5437.3|5432.3|5433.6|5428.6|0
1604017800000|2020-10-30 00:30:00|5433.6|5428.6|5437.5|5432.5|5437.6|5432.6|5432.8|5427.8|0
1604018100000|2020-10-30 00:35:00|5437.6|5432.6|5436.6|5431.6|5438.4|5433.4|5433.5|5428.5|0
1604018400000|2020-10-30 00:40:00|5436.7|5431.7|5433.7|5428.7|5437.7|5432.7|5433.7|5428.7|0
1604018700000|2020-10-30 00:45:00|5433.8|5428.8|5428|5423|5435.3|5430.3|5427.4|5422.4|0
1604019000000|2020-10-30 00:50:00|5427.8|5422.8|5430|5425|5432.1|5427.1|5427.5|5422.5|0
1604019300000|2020-10-30 00:55:00|5429.8|5424.8|5422.6|5417.6|5430.2|5425.2|5420.2|5415.2|0
1604019600000|2020-10-30 01:00:00|5422.4|5417.4|5429.9|5424.9|5431.9|5426.9|5421.3|5416.3|0
1604019900000|2020-10-30 01:05:00|5430.2|5425.2|5431.3|5426.3|5432.1|5427.1|5425.5|5420.5|0
1604020200000|2020-10-30 01:10:00|5431.2|5426.2|5431.8|5426.8|5433.4|5428.4|5430|5425|0
1604020500000|2020-10-30 01:15:00|5431.9|5426.9|5433.4|5428.4|5435.4|5430.4|5430.8|5425.8|0
1604020800000|2020-10-30 01:20:00|5433.8|5428.8|5426.3|5421.3|5433.9|5428.9|5425.8|5420.8|0
1604021100000|2020-10-30 01:25:00|5426.5|5421.5|5424.9|5419.9|5428.6|5423.6|5424.1|5419.1|0
1604021400000|2020-10-30 01:30:00|5425|5420|5431|5426|5431.9|5426.9|5425|5420|0
1604021700000|2020-10-30 01:35:00|5431.1|5426.1|5433.2|5428.2|5434.7|5429.7|5429.1|5424.1|0
1604022000000|2020-10-30 01:40:00|5433.1|5428.1|5432.8|5427.8|5433.9|5428.9|5430.2|5425.2|0
1604022300000|2020-10-30 01:45:00|5432.6|5427.6|5437.5|5432.5|5439.1|5434.1|5432.5|5427.5|0
1604022600000|2020-10-30 01:50:00|5437.7|5432.7|5437.4|5432.4|5439|5434|5435|5430|0
1604022900000|2020-10-30 01:55:00|5437.3|5432.3|5441.1|5436.1|5442.6|5437.6|5436.5|5431.5|0
1604023200000|2020-10-30 02:00:00|5440.6|5435.6|5439.1|5434.1|5441.3|5436.3|5436.3|5431.3|0
1604023500000|2020-10-30 02:05:00|5439.4|5434.4|5437.4|5432.4|5440.8|5435.8|5437.1|5432.1|0
1604023800000|2020-10-30 02:10:00|5437.3|5432.3|5443.9|5438.9|5444.3|5439.3|5437.1|5432.1|0
1604024100000|2020-10-30 02:15:00|5444.1|5439.1|5445|5440|5447.1|5442.1|5443.9|5438.9|0
1604024400000|2020-10-30 02:20:00|5445.2|5440.2|5441.7|5436.7|5446.4|5441.4|5439.6|5434.6|0
1604024700000|2020-10-30 02:25:00|5441.8|5436.8|5443.2|5438.2|5443.4|5438.4|5439.4|5434.4|0
1604025000000|2020-10-30 02:30:00|5443.3|5438.3|5443|5438|5444.4|5439.4|5441.5|5436.5|0
1604025300000|2020-10-30 02:35:00|5443.1|5438.1|5440.3|5435.3|5445|5440|5438.4|5433.4|0
1604025600000|2020-10-30 02:40:00|5440.2|5435.2|5440|5435|5440.9|5435.9|5439.3|5434.3|0
1604025900000|2020-10-30 02:45:00|5440.1|5435.1|5441.4|5436.4|5441.9|5436.9|5438.6|5433.6|0
1604026200000|2020-10-30 02:50:00|5441.5|5436.5|5436.5|5431.5|5442.5|5437.5|5435.9|5430.9|0
1604026500000|2020-10-30 02:55:00|5436.8|5431.8|5433.9|5428.9|5437.8|5432.8|5431.7|5426.7|0
1604026800000|2020-10-30 03:00:00|5434.1|5429.1|5436.9|5431.9|5437.7|5432.7|5433.6|5428.6|0
1604027100000|2020-10-30 03:05:00|5436.8|5431.8|5437.7|5432.7|5439|5434|5436.2|5431.2|0
1604027400000|2020-10-30 03:10:00|5437.5|5432.5|5436.8|5431.8|5439.3|5434.3|5435.6|5430.6|0
1604027700000|2020-10-30 03:15:00|5436.7|5431.7|5439.2|5434.2|5439.3|5434.3|5434.4|5429.4|0
1604028000000|2020-10-30 03:20:00|5439.3|5434.3|5439.9|5434.9|5440.3|5435.3|5438.7|5433.7|0
1604028300000|2020-10-30 03:25:00|5439.8|5434.8|5440.5|5435.5|5441.9|5436.9|5438.8|5433.8|0
1604028600000|2020-10-30 03:30:00|5440.6|5435.6|5445|5440|5445.4|5440.4|5440.6|5435.6|0
1604028900000|2020-10-30 03:35:00|5445.2|5440.2|5442.3|5437.3|5445.2|5440.2|5441.6|5436.6|0
1604029200000|2020-10-30 03:40:00|5442.4|5437.4|5441.4|5436.4|5443.7|5438.7|5441.2|5436.2|0
1604029500000|2020-10-30 03:45:00|5441.5|5436.5|5443.7|5438.7|5444|5439|5440.8|5435.8|0
1604029800000|2020-10-30 03:50:00|5443.4|5438.4|5445|5440|5446|5441|5442.7|5437.7|0
1604030100000|2020-10-30 03:55:00|5445.1|5440.1|5442.6|5437.6|5445.1|5440.1|5442.5|5437.5|0
1604030400000|2020-10-30 04:00:00|5442.5|5437.5|5444.9|5439.9|5445.9|5440.9|5442.5|5437.5|0
1604030700000|2020-10-30 04:05:00|5445|5440|5445.1|5440.1|5446.9|5441.9|5444|5439|0
1604031000000|2020-10-30 04:10:00|5445|5440|5444.1|5439.1|5445.9|5440.9|5443.7|5438.7|0
1604031300000|2020-10-30 04:15:00|5444.2|5439.2|5446.3|5441.3|5446.6|5441.6|5443.3|5438.3|0
1604031600000|2020-10-30 04:20:00|5446.4|5441.4|5442.9|5437.9|5446.9|5441.9|5442|5437|0
1604031900000|2020-10-30 04:25:00|5443|5438|5442.4|5437.4|5444|5439|5441|5436|0
1604032200000|2020-10-30 04:30:00|5442.5|5437.5|5443.3|5438.3|5445.2|5440.2|5442|5437|0
1604032500000|2020-10-30 04:35:00|5443.2|5438.2|5441.1|5436.1|5444.1|5439.1|5440.9|5435.9|0
1604032800000|2020-10-30 04:40:00|5441|5436|5441.9|5436.9|5443.6|5438.6|5439.5|5434.5|0
1604033100000|2020-10-30 04:45:00|5441.7|5436.7|5438.2|5433.2|5441.9|5436.9|5437.3|5432.3|0
1604033400000|2020-10-30 04:50:00|5438.1|5433.1|5435.5|5430.5|5438.8|5433.8|5434.9|5429.9|0
1604033700000|2020-10-30 04:55:00|5435.4|5430.4|5435.8|5430.8|5437.7|5432.7|5433.6|5428.6|0
1604034000000|2020-10-30 05:00:00|5435.6|5430.6|5438.2|5433.2|5438.7|5433.7|5434.5|5429.5|0
1604034300000|2020-10-30 05:05:00|5438.3|5433.3|5434.9|5429.9|5438.5|5433.5|5434.3|5429.3|0
1604034600000|2020-10-30 05:10:00|5435|5430|5425.8|5420.8|5435.8|5430.8|5424.8|5419.8|0
1604034900000|2020-10-30 05:15:00|5426|5421|5406.5|5401.5|5426.3|5421.3|5399.3|5394.3|0
1604035200000|2020-10-30 05:20:00|5407|5402|5404.9|5399.9|5410.9|5405.9|5404.7|5399.7|0
1604035500000|2020-10-30 05:25:00|5405|5400|5405.2|5400.2|5406.2|5401.2|5397.6|5392.6|0
1604035800000|2020-10-30 05:30:00|5405.3|5400.3|5403.8|5398.8|5406.3|5401.3|5402.8|5397.8|0
1604036100000|2020-10-30 05:35:00|5403.7|5398.7|5395.5|5390.5|5403.8|5398.8|5393.9|5388.9|0
1604036400000|2020-10-30 05:40:00|5395.4|5390.4|5388.4|5383.4|5398.7|5393.7|5387.7|5382.7|0
1604036700000|2020-10-30 05:45:00|5388.1|5383.1|5386.4|5381.4|5390.3|5385.3|5382.6|5377.6|0
1604037000000|2020-10-30 05:50:00|5386.1|5381.1|5384.7|5379.7|5388.3|5383.3|5374|5369|0
1604037300000|2020-10-30 05:55:00|5385|5380|5379.5|5374.5|5385.1|5380.1|5375.8|5370.8|0
1604037600000|2020-10-30 06:00:00|5378.9|5373.9|5371.9|5366.9|5384.3|5379.3|5369.8|5364.8|0
1604037900000|2020-10-30 06:05:00|5372|5367|5375|5370|5379.4|5374.4|5370.1|5365.1|0
1604038200000|2020-10-30 06:10:00|5375.2|5370.2|5371|5366|5375.5|5370.5|5361.7|5356.7|0
1604038500000|2020-10-30 06:15:00|5370.7|5365.7|5381|5376|5381.4|5376.4|5369.7|5364.7|0
1604038800000|2020-10-30 06:20:00|5380.9|5375.9|5386.1|5381.1|5386.3|5381.3|5379.8|5374.8|0
1604039100000|2020-10-30 06:25:00|5386|5381|5380.6|5375.6|5386|5381|5374.8|5369.8|0
1604039400000|2020-10-30 06:30:00|5380.4|5375.4|5379.9|5374.9|5384.6|5379.6|5378.1|5373.1|0
1604039700000|2020-10-30 06:35:00|5380.3|5375.3|5383.6|5378.6|5383.9|5378.9|5375.1|5370.1|0
1604040000000|2020-10-30 06:40:00|5383.8|5378.8|5386|5381|5391.5|5386.5|5383.7|5378.7|0
1604040300000|2020-10-30 06:45:00|5385.8|5380.8|5379.5|5374.5|5389.5|5384.5|5374.5|5369.5|0
1604040600000|2020-10-30 06:50:00|5379.6|5374.6|5379.5|5374.5|5384.4|5379.4|5378.8|5373.8|0
1604040900000|2020-10-30 06:55:00|5379.4|5374.4|5377.6|5372.6|5382.3|5377.3|5377.1|5372.1|0
1604041200000|2020-10-30 07:00:00|5378.1|5373.1|5384|5379|5386.6|5381.6|5378.1|5373.1|0
1604041500000|2020-10-30 07:05:00|5383.8|5378.8|5383.3|5378.3|5385.4|5380.4|5380.8|5375.8|0
1604041800000|2020-10-30 07:10:00|5382.9|5377.9|5385.3|5380.3|5389.8|5384.8|5380.7|5375.7|0
1604042100000|2020-10-30 07:15:00|5385.5|5380.5|5384.7|5379.7|5388.8|5383.8|5384|5379|0
1604042400000|2020-10-30 07:20:00|5384.4|5379.4|5379.1|5374.1|5387|5382|5378.7|5373.7|0
1604042700000|2020-10-30 07:25:00|5379|5374|5384.6|5379.6|5388.5|5383.5|5375.8|5370.8|0
1604043000000|2020-10-30 07:30:00|5384.4|5379.4|5392.2|5387.2|5394.1|5389.1|5384.3|5379.3|0
1604043300000|2020-10-30 07:35:00|5392.3|5387.3|5400.5|5395.5|5403.5|5398.5|5391.1|5386.1|0
1604043600000|2020-10-30 07:40:00|5400.7|5395.7|5418.9|5413.9|5418.9|5413.9|5395.3|5390.3|0
1604043900000|2020-10-30 07:45:00|5419.1|5414.1|5421.5|5416.5|5425.3|5420.3|5418.6|5413.6|0
1604044200000|2020-10-30 07:50:00|5421.3|5416.3|5415.9|5410.9|5421.5|5416.5|5415.5|5410.5|0
1604044500000|2020-10-30 07:55:00|5415.7|5410.7|5417.7|5412.7|5421.5|5416.5|5414|5409|0
1604044800000|2020-10-30 08:00:00|5417.8|5412.8|5401.1|5398.1|5420.6|5415.6|5396.8|5393.8|0
1604045100000|2020-10-30 08:05:00|5404.1|5401.1|5407.1|5404.1|5407.5|5404.5|5398.9|5395.9|0
1604045400000|2020-10-30 08:10:00|5408.5|5405.5|5411.7|5408.7|5411.7|5408.7|5405.4|5402.4|0
1604045700000|2020-10-30 08:15:00|5411.6|5408.6|5416.8|5413.8|5417|5414|5411.6|5408.6|0
1604046000000|2020-10-30 08:20:00|5416.6|5413.6|5415.5|5412.5|5417.4|5414.4|5413.5|5410.5|0
1604046300000|2020-10-30 08:25:00|5415.6|5412.6|5414.5|5411.5|5415.7|5412.7|5412.9|5409.9|0
1604046600000|2020-10-30 08:30:00|5414.4|5411.4|5415.5|5412.5|5415.9|5412.9|5412|5409|0
1604046900000|2020-10-30 08:35:00|5414.9|5411.9|5419.9|5416.9|5420.6|5417.6|5414.9|5411.9|0
1604047200000|2020-10-30 08:40:00|5420|5417|5414.5|5411.5|5421.8|5418.8|5412.6|5409.6|0
1604047500000|2020-10-30 08:45:00|5414.3|5411.3|5414.4|5411.4|5416|5413|5414|5411|0
1604047800000|2020-10-30 08:50:00|5414.2|5411.2|5410.6|5407.6|5414.2|5411.2|5409.1|5406.1|0
1604048100000|2020-10-30 08:55:00|5410.3|5407.3|5412.4|5409.4|5413.5|5410.5|5408.3|5405.3|0
1604048400000|2020-10-30 09:00:00|5412.1|5409.1|5417|5414|5417.9|5414.9|5410.4|5407.4|0
1604048700000|2020-10-30 09:05:00|5416.9|5413.9|5414.6|5411.6|5417.6|5414.6|5411.1|5408.1|0
1604049000000|2020-10-30 09:10:00|5416.1|5413.1|5419.9|5416.9|5422.5|5419.5|5414.1|5411.1|0
1604049300000|2020-10-30 09:15:00|5419.6|5416.6|5426.9|5423.9|5429|5426|5418.8|5415.8|0
1604049600000|2020-10-30 09:20:00|5427|5424|5436|5433|5436.1|5433.1|5426.7|5423.7|0
1604049900000|2020-10-30 09:25:00|5436.4|5433.4|5441.1|5438.1|5441.2|5438.2|5436.4|5433.4|0
1604050200000|2020-10-30 09:30:00|5440.8|5437.8|5439.6|5436.6|5442.3|5439.3|5435.9|5432.9|0
1604050500000|2020-10-30 09:35:00|5439.9|5436.9|5440.4|5437.4|5444.5|5441.5|5437.6|5434.6|0
1604050800000|2020-10-30 09:40:00|5440.3|5437.3|5449.5|5446.5|5450.2|5447.2|5440.3|5437.3|0
1604051100000|2020-10-30 09:45:00|5449.9|5446.9|5452|5449|5452.2|5449.2|5447.2|5444.2|0
1604051400000|2020-10-30 09:50:00|5452.3|5449.3|5452.7|5449.7|5455.3|5452.3|5450.5|5447.5|0
1604051700000|2020-10-30 09:55:00|5452.1|5449.1|5452.2|5449.2|5453.6|5450.6|5445.2|5442.2|0
1604052000000|2020-10-30 10:00:00|5452.1|5449.1|5441.7|5438.7|5452.3|5449.3|5441|5438|0
1604052300000|2020-10-30 10:05:00|5442.2|5439.2|5454.5|5451.5|5457|5454|5442.2|5439.2|0
1604052600000|2020-10-30 10:10:00|5454.8|5451.8|5460.6|5457.6|5461|5458|5453.6|5450.6|0
1604052900000|2020-10-30 10:15:00|5460.8|5457.8|5458.6|5455.6|5461|5458|5458.1|5455.1|0
1604053200000|2020-10-30 10:20:00|5458.8|5455.8|5458|5455|5459.5|5456.5|5455.9|5452.9|0
1604053500000|2020-10-30 10:25:00|5457.9|5454.9|5460.4|5457.4|5460.4|5457.4|5456.7|5453.7|0
1604053800000|2020-10-30 10:30:00|5460.5|5457.5|5461.6|5458.6|5464.3|5461.3|5459.9|5456.9|0
1604054100000|2020-10-30 10:35:00|5461.2|5458.2|5462.2|5459.2|5462.2|5459.2|5459.7|5456.7|0
1604054400000|2020-10-30 10:40:00|5462.1|5459.1|5460|5457|5462.1|5459.1|5458.6|5455.6|0
1604054700000|2020-10-30 10:45:00|5460.6|5457.6|5455.7|5452.7|5464.6|5461.6|5455.7|5452.7|0
1604055000000|2020-10-30 10:50:00|5457.6|5454.6|5456.8|5453.8|5458.1|5455.1|5451.9|5448.9|0
1604055300000|2020-10-30 10:55:00|5457|5454|5459.3|5456.3|5460.9|5457.9|5456.9|5453.9|0
1604055600000|2020-10-30 11:00:00|5457.2|5454.2|5459.7|5456.7|5464|5461|5455.2|5452.2|0
1604055900000|2020-10-30 11:05:00|5459.1|5456.1|5463.8|5460.8|5464|5461|5459|5456|0
1604056200000|2020-10-30 11:10:00|5463.7|5460.7|5468.3|5465.3|5468.4|5465.4|5463.7|5460.7|0
1604056500000|2020-10-30 11:15:00|5468.4|5465.4|5461.6|5458.6|5469.3|5466.3|5461.6|5458.6|0
1604056800000|2020-10-30 11:20:00|5461.5|5458.5|5462.4|5459.4|5464.6|5461.6|5459.9|5456.9|0
1604057100000|2020-10-30 11:25:00|5462.3|5459.3|5468.1|5465.1|5468.4|5465.4|5461.8|5458.8|0
1604057400000|2020-10-30 11:30:00|5468|5465|5467|5464|5468.1|5465.1|5464.7|5461.7|0
1604057700000|2020-10-30 11:35:00|5466.9|5463.9|5460.3|5457.3|5467.4|5464.4|5459.9|5456.9|0
1604058000000|2020-10-30 11:40:00|5460.4|5457.4|5462.7|5459.7|5463.8|5460.8|5460|5457|0
1604058300000|2020-10-30 11:45:00|5462.6|5459.6|5457.3|5454.3|5463.4|5460.4|5456.4|5453.4|0
1604058600000|2020-10-30 11:50:00|5457.2|5454.2|5461.2|5458.2|5461.4|5458.4|5456.9|5453.9|0
1604058900000|2020-10-30 11:55:00|5461.4|5458.4|5464.1|5461.1|5464.1|5461.1|5459.9|5456.9|0
1604059200000|2020-10-30 12:00:00|5463.9|5460.9|5465|5462|5466|5463|5462.3|5459.3|0
1604059500000|2020-10-30 12:05:00|5464.9|5461.9|5460.2|5457.2|5464.9|5461.9|5458.6|5455.6|0
1604059800000|2020-10-30 12:10:00|5460.3|5457.3|5451.3|5448.3|5460.4|5457.4|5451.3|5448.3|0
1604060100000|2020-10-30 12:15:00|5451.7|5448.7|5439.8|5436.8|5451.7|5448.7|5438.7|5435.7|0
1604060400000|2020-10-30 12:20:00|5439.6|5436.6|5443.9|5440.9|5444|5441|5439.6|5436.6|0
1604060700000|2020-10-30 12:25:00|5443.7|5440.7|5458.4|5455.4|5459|5456|5443.7|5440.7|0
1604061000000|2020-10-30 12:30:00|5458.6|5455.6|5461.1|5458.1|5463.7|5460.7|5454.3|5451.3|0
1604061300000|2020-10-30 12:35:00|5461.2|5458.2|5469.7|5466.7|5470|5467|5460.5|5457.5|0
1604061600000|2020-10-30 12:40:00|5469.8|5466.8|5477.1|5474.1|5478.7|5475.7|5467.2|5464.2|0
1604061900000|2020-10-30 12:45:00|5477.2|5474.2|5479.2|5476.2|5480.6|5477.6|5474.9|5471.9|0
1604062200000|2020-10-30 12:50:00|5478.9|5475.9|5487.2|5484.2|5489|5486|5478.9|5475.9|0
1604062500000|2020-10-30 12:55:00|5487.3|5484.3|5484.8|5481.8|5489.6|5486.6|5484.5|5481.5|0
1604062800000|2020-10-30 13:00:00|5485.1|5482.1|5480.7|5477.7|5485.6|5482.6|5479.9|5476.9|0
1604063100000|2020-10-30 13:05:00|5480.6|5477.6|5475|5472|5482.7|5479.7|5473.8|5470.8|0
1604063400000|2020-10-30 13:10:00|5474.8|5471.8|5478.7|5475.7|5480.1|5477.1|5473.5|5470.5|0
1604063700000|2020-10-30 13:15:00|5478.6|5475.6|5473.2|5470.2|5479.1|5476.1|5470.6|5467.6|0
1604064000000|2020-10-30 13:20:00|5472.6|5469.6|5475|5472|5475.8|5472.8|5469.6|5466.6|0
1604064300000|2020-10-30 13:25:00|5475.1|5472.1|5471.6|5468.6|5481|5478|5471.4|5468.4|0
1604064600000|2020-10-30 13:30:00|5473.8|5470.8|5458.9|5457.1|5476.2|5474.4|5457.2|5455.4|0
1604064900000|2020-10-30 13:35:00|5459.2|5457.4|5465|5463.2|5475.5|5473.7|5453.9|5452.1|0
1604065200000|2020-10-30 13:40:00|5461.9|5460.1|5413|5411.2|5462.8|5461|5412.7|5410.9|0
1604065500000|2020-10-30 13:45:00|5413.4|5411.6|5390.8|5389|5423.5|5421.7|5390.5|5388.7|0
1604065800000|2020-10-30 13:50:00|5390.2|5388.4|5397|5395.2|5398|5396.2|5382|5380.2|0
1604066100000|2020-10-30 13:55:00|5396.5|5394.7|5400.3|5398.5|5414.3|5412.5|5391.1|5389.3|0
1604066400000|2020-10-30 14:00:00|5397.2|5395.4|5395.8|5394|5402.5|5400.7|5379.7|5377.9|0
1604066700000|2020-10-30 14:05:00|5397.5|5395.7|5391.8|5390|5412.5|5410.7|5390.1|5388.3|0
1604067000000|2020-10-30 14:10:00|5391.9|5390.1|5367.6|5365.8|5395.6|5393.8|5366|5364.2|0
1604067300000|2020-10-30 14:15:00|5366.8|5365|5368.6|5366.8|5369.6|5367.8|5350.5|5348.7|0
1604067600000|2020-10-30 14:20:00|5368.5|5366.7|5351.4|5349.6|5368.8|5367|5350.5|5348.7|0
1604067900000|2020-10-30 14:25:00|5352.8|5351|5334.8|5333|5353.5|5351.7|5331.5|5329.7|0
1604068200000|2020-10-30 14:30:00|5333.9|5332.1|5330.5|5328.7|5350|5348.2|5329|5327.2|0
1604068500000|2020-10-30 14:35:00|5329.5|5327.7|5335.4|5333.6|5335.6|5333.8|5312.7|5310.9|0
1604068800000|2020-10-30 14:40:00|5334.3|5332.5|5309.6|5307.8|5334.3|5332.5|5308.3|5306.5|0
1604069100000|2020-10-30 14:45:00|5309.8|5308|5296.9|5295.1|5320.6|5318.8|5296.4|5294.6|0
1604069400000|2020-10-30 14:50:00|5296.7|5294.9|5304.9|5303.1|5313.5|5311.7|5292.5|5290.7|0
1604069700000|2020-10-30 14:55:00|5304.7|5302.9|5281|5279.2|5311.1|5309.3|5281|5279.2|0
1604070000000|2020-10-30 15:00:00|5281.2|5279.4|5314|5312.2|5319.1|5317.3|5281.2|5279.4|0
1604070300000|2020-10-30 15:05:00|5314.1|5312.3|5303|5301.2|5317.9|5316.1|5302.6|5300.8|0
1604070600000|2020-10-30 15:10:00|5304|5302.2|5325.8|5324|5326.3|5324.5|5304|5302.2|0
1604070900000|2020-10-30 15:15:00|5324.6|5322.8|5304.9|5303.1|5324.8|5323|5301|5299.2|0
1604071200000|2020-10-30 15:20:00|5303.3|5301.5|5303.3|5301.5|5309.4|5307.6|5297.9|5296.1|0
1604071500000|2020-10-30 15:25:00|5303.4|5301.6|5289.3|5287.5|5304|5302.2|5285.1|5283.3|0
1604071800000|2020-10-30 15:30:00|5288.4|5286.6|5289.2|5287.4|5290.2|5288.4|5279.5|5277.7|0
1604072100000|2020-10-30 15:35:00|5291.6|5289.8|5287|5285.2|5296.3|5294.5|5278.7|5276.9|0
1604072400000|2020-10-30 15:40:00|5286.9|5285.1|5287.2|5285.4|5288.3|5286.5|5275.8|5274|0
1604072700000|2020-10-30 15:45:00|5286.4|5284.6|5286.3|5284.5|5287.5|5285.7|5274.8|5273|0
1604073000000|2020-10-30 15:50:00|5285.3|5283.5|5295|5293.2|5295.4|5293.6|5279.8|5278|0
1604073300000|2020-10-30 15:55:00|5294.7|5292.9|5289.2|5287.4|5294.7|5292.9|5284.4|5282.6|0
1604073600000|2020-10-30 16:00:00|5287.3|5285.5|5309.7|5307.9|5309.7|5307.9|5284.3|5282.5|0
1604073900000|2020-10-30 16:05:00|5309.9|5308.1|5311.4|5309.6|5314.6|5312.8|5309.2|5307.4|0
1604074200000|2020-10-30 16:10:00|5311.5|5309.7|5315.1|5313.3|5318.6|5316.8|5309.1|5307.3|0
1604074500000|2020-10-30 16:15:00|5315.2|5313.4|5325.3|5323.5|5327.5|5325.7|5312.4|5310.6|0
1604074800000|2020-10-30 16:20:00|5324.3|5322.5|5322.1|5320.3|5325.5|5323.7|5314.1|5312.3|0
1604075100000|2020-10-30 16:25:00|5322|5320.2|5329.9|5328.1|5332.3|5330.5|5317.4|5315.6|0
1604075400000|2020-10-30 16:30:00|5328.6|5326.8|5321|5319.2|5329.3|5327.5|5317.1|5315.3|0
1604075700000|2020-10-30 16:35:00|5320.5|5318.7|5311|5309.2|5320.6|5318.8|5305.5|5303.7|0
1604076000000|2020-10-30 16:40:00|5311.4|5309.6|5304.6|5302.8|5316.9|5315.1|5304.4|5302.6|0
1604076300000|2020-10-30 16:45:00|5302.6|5300.8|5308.7|5306.9|5310.4|5308.6|5299|5297.2|0
1604076600000|2020-10-30 16:50:00|5308.6|5306.8|5300.4|5298.6|5308.6|5306.8|5298.4|5296.6|0
1604076900000|2020-10-30 16:55:00|5300.6|5298.8|5295.4|5293.6|5303.9|5302.1|5292|5290.2|0
1604077200000|2020-10-30 17:00:00|5295.1|5293.3|5298.8|5297|5309.9|5308.1|5294|5292.2|0
1604077500000|2020-10-30 17:05:00|5298.9|5297.1|5294.6|5292.8|5298.9|5297.1|5292.6|5290.8|0
1604077800000|2020-10-30 17:10:00|5294.7|5292.9|5278.5|5276.7|5294.7|5292.9|5278.4|5276.6|0
1604078100000|2020-10-30 17:15:00|5278.4|5276.6|5279.8|5278|5285|5283.2|5275.2|5273.4|0
1604078400000|2020-10-30 17:20:00|5279.9|5278.1|5281.1|5279.3|5286.8|5285|5277.1|5275.3|0
1604078700000|2020-10-30 17:25:00|5281|5279.2|5285.8|5284|5286.2|5284.4|5274.2|5272.4|0
1604079000000|2020-10-30 17:30:00|5285.9|5284.1|5270.5|5268.7|5286.1|5284.3|5270.1|5268.3|0
1604079300000|2020-10-30 17:35:00|5270.4|5268.6|5270.3|5268.5|5275.4|5273.6|5262.2|5260.4|0
1604079600000|2020-10-30 17:40:00|5270.2|5268.4|5271.1|5269.3|5276.9|5275.1|5269.4|5267.6|0
1604079900000|2020-10-30 17:45:00|5269.8|5268|5273.9|5272.1|5275.5|5273.7|5265.2|5263.4|0
1604080200000|2020-10-30 17:50:00|5274|5272.2|5268.6|5266.8|5279|5277.2|5267.4|5265.6|0
1604080500000|2020-10-30 17:55:00|5268.3|5266.5|5272.4|5270.6|5277.5|5275.7|5268.3|5266.5|0
1604080800000|2020-10-30 18:00:00|5271.4|5269.6|5271.5|5269.7|5271.7|5269.9|5263.2|5261.4|0
1604081100000|2020-10-30 18:05:00|5271.2|5269.4|5290.6|5288.8|5294.3|5292.5|5269.9|5268.1|0
1604081400000|2020-10-30 18:10:00|5290.5|5288.7|5280|5278.2|5295.1|5293.3|5279.1|5277.3|0
1604081700000|2020-10-30 18:15:00|5280.1|5278.3|5287.1|5285.3|5293.4|5291.6|5280.1|5278.3|0
1604082000000|2020-10-30 18:20:00|5287|5285.2|5276.8|5275|5290.4|5288.6|5275.5|5273.7|0
1604082300000|2020-10-30 18:25:00|5277.4|5275.6|5268.5|5266.7|5278.8|5277|5266|5264.2|0
1604082600000|2020-10-30 18:30:00|5267.2|5265.4|5264.5|5262.7|5269.5|5267.7|5261.5|5259.7|0
1604082900000|2020-10-30 18:35:00|5264.4|5262.6|5274|5272.2|5278.4|5276.6|5260.8|5259|0
1604083200000|2020-10-30 18:40:00|5273.5|5271.7|5262.1|5260.3|5273.5|5271.7|5259.8|5258|0
1604083500000|2020-10-30 18:45:00|5262|5260.2|5279|5277.2|5279|5277.2|5259.1|5257.3|0
1604083800000|2020-10-30 18:50:00|5279.1|5277.3|5271.4|5269.6|5279.1|5277.3|5266.6|5264.8|0
1604084100000|2020-10-30 18:55:00|5270.7|5268.9|5269.8|5268|5281|5279.2|5268.5|5266.7|0
1604084400000|2020-10-30 19:00:00|5268.4|5266.6|5268.4|5266.6|5273.3|5271.5|5262.8|5261|0
1604084700000|2020-10-30 19:05:00|5267.3|5265.5|5261.2|5259.4|5270.3|5268.5|5258|5256.2|0
1604085000000|2020-10-30 19:10:00|5260.3|5258.5|5277.5|5275.7|5280.1|5278.3|5259.9|5258.1|0
1604085300000|2020-10-30 19:15:00|5277.9|5276.1|5280.4|5278.6|5284.7|5282.9|5274.5|5272.7|0
1604085600000|2020-10-30 19:20:00|5280.3|5278.5|5279.7|5277.9|5289.4|5287.6|5277|5275.2|0
1604085900000|2020-10-30 19:25:00|5279.6|5277.8|5268.2|5266.4|5280.3|5278.5|5268.1|5266.3|0
1604086200000|2020-10-30 19:30:00|5268|5266.2|5263.1|5261.3|5273.2|5271.4|5263.1|5261.3|0
1604086500000|2020-10-30 19:35:00|5263.3|5261.5|5261.7|5259.9|5264.1|5262.3|5254|5252.2|0
1604086800000|2020-10-30 19:40:00|5261.9|5260.1|5275.8|5274|5275.8|5274|5260.1|5258.3|0
1604087100000|2020-10-30 19:45:00|5276|5274.2|5265.6|5263.8|5281.3|5279.5|5259.7|5257.9|0
1604087400000|2020-10-30 19:50:00|5264.7|5262.9|5272.1|5270.3|5282.5|5280.7|5262.3|5260.5|0
1604087700000|2020-10-30 19:55:00|5271.7|5269.9|5299.4|5297.6|5301.9|5300.1|5271.7|5269.9|0
1604088000000|2020-10-30 20:00:00|5298.8|5295.8|5302.5|5299.5|5304.1|5301.1|5297.7|5294.7|0
1604088300000|2020-10-30 20:05:00|5302.6|5299.6|5304.4|5301.4|5307.4|5304.4|5302.6|5299.6|0
1604088600000|2020-10-30 20:10:00|5304.5|5301.5|5304.6|5301.6|5305.5|5302.5|5303.5|5300.5|0
1604088900000|2020-10-30 20:15:00|5304.5|5301.5|5306.9|5303.9|5307.5|5304.5|5304.4|5301.4|0
1604089200000|2020-10-30 20:20:00|5307|5304|5307.5|5304.5|5308.2|5305.2|5305.8|5302.8|0
1604089500000|2020-10-30 20:25:00|5307.6|5304.6|5308.6|5305.6|5308.6|5305.6|5306.9|5303.9|0
1604089800000|2020-10-30 20:30:00|5308.7|5305.7|5308.9|5305.9|5309.1|5306.1|5307.2|5304.2|0
1604090100000|2020-10-30 20:35:00|5309|5306|5312.1|5309.1|5312.2|5309.2|5307.9|5304.9|0
1604090400000|2020-10-30 20:40:00|5312.2|5309.2|5310.8|5307.8|5312.8|5309.8|5310.7|5307.7|0
1604090700000|2020-10-30 20:45:00|5310.7|5307.7|5311.8|5308.8|5311.8|5308.8|5310.4|5307.4|0
1604091000000|2020-10-30 20:50:00|5311.9|5308.9|5311.6|5308.6|5311.9|5308.9|5310.3|5307.3|0
1604091300000|2020-10-30 20:55:00|5311.5|5308.5|5310.9|5307.9|5312|5309|5310.5|5307.5|0
1604271600000|2020-11-01 23:00:00|5291|5286|5298.8|5293.8|5303.1|5298.1|5291|5286|0
1604271900000|2020-11-01 23:05:00|5299|5294|5290.9|5285.9|5300|5295|5288.2|5283.2|0
1604272200000|2020-11-01 23:10:00|5291|5286|5287.5|5282.5|5291.8|5286.8|5286.6|5281.6|0
1604272500000|2020-11-01 23:15:00|5287.7|5282.7|5290.4|5285.4|5290.4|5285.4|5284.2|5279.2|0
1604272800000|2020-11-01 23:20:00|5291.7|5286.7|5295.8|5290.8|5295.9|5290.9|5290.3|5285.3|0
1604273100000|2020-11-01 23:25:00|5295.7|5290.7|5292.6|5287.6|5296|5291|5291.4|5286.4|0
1604273400000|2020-11-01 23:30:00|5312.2|5307.2|5285.9|5280.9|5312.2|5307.2|5283.6|5278.6|0
1604273700000|2020-11-01 23:35:00|5285.6|5280.6|5276.8|5271.8|5286|5281|5272.7|5267.7|0
1604274000000|2020-11-01 23:40:00|5277.1|5272.1|5270.3|5265.3|5281.1|5276.1|5266.7|5261.7|0
1604274300000|2020-11-01 23:45:00|5270.7|5265.7|5272.2|5267.2|5272.6|5267.6|5263.2|5258.2|0
1604274600000|2020-11-01 23:50:00|5272.9|5267.9|5269.9|5264.9|5273.9|5268.9|5265.4|5260.4|0
1604274900000|2020-11-01 23:55:00|5269.8|5264.8|5270.5|5265.5|5273.6|5268.6|5268.2|5263.2|0
1604275200000|2020-11-02 00:00:00|5270.6|5265.6|5278.9|5273.9|5279|5274|5264.9|5259.9|0
1604275500000|2020-11-02 00:05:00|5278.7|5273.7|5275.1|5270.1|5282.3|5277.3|5271.8|5266.8|0
1604275800000|2020-11-02 00:10:00|5275.4|5270.4|5266|5261|5275.4|5270.4|5263.9|5258.9|0
1604276100000|2020-11-02 00:15:00|5266.7|5261.7|5272.7|5267.7|5273.2|5268.2|5265.1|5260.1|0
1604276400000|2020-11-02 00:20:00|5272.8|5267.8|5272.8|5267.8|5278.6|5273.6|5270|5265|0
1604276700000|2020-11-02 00:25:00|5273.4|5268.4|5273.8|5268.8|5275.1|5270.1|5267.6|5262.6|0
1604277000000|2020-11-02 00:30:00|5273.6|5268.6|5274|5269|5277.3|5272.3|5266.4|5261.4|0
1604277300000|2020-11-02 00:35:00|5273.7|5268.7|5272.1|5267.1|5276.7|5271.7|5269.1|5264.1|0
1604277600000|2020-11-02 00:40:00|5272|5267|5270.2|5265.2|5272.5|5267.5|5268.1|5263.1|0
1604277900000|2020-11-02 00:45:00|5270.1|5265.1|5271.9|5266.9|5272.9|5267.9|5267.7|5262.7|0
1604278200000|2020-11-02 00:50:00|5272.1|5267.1|5271.2|5266.2|5275.5|5270.5|5269.4|5264.4|0
1604278500000|2020-11-02 00:55:00|5271|5266|5273|5268|5275.1|5270.1|5270.8|5265.8|0
1604278800000|2020-11-02 01:00:00|5272.9|5267.9|5270.4|5265.4|5274.1|5269.1|5268.8|5263.8|0
1604279100000|2020-11-02 01:05:00|5270.3|5265.3|5275.9|5270.9|5279|5274|5269.8|5264.8|0
1604279400000|2020-11-02 01:10:00|5276.1|5271.1|5289.1|5284.1|5289.9|5284.9|5276.1|5271.1|0
1604279700000|2020-11-02 01:15:00|5289.2|5284.2|5287.1|5282.1|5292.4|5287.4|5286|5281|0
1604280000000|2020-11-02 01:20:00|5287.3|5282.3|5291|5286|5292.1|5287.1|5286.4|5281.4|0
1604280300000|2020-11-02 01:25:00|5291.1|5286.1|5287.8|5282.8|5291.8|5286.8|5286.9|5281.9|0
1604280600000|2020-11-02 01:30:00|5288.3|5283.3|5289.5|5284.5|5293.9|5288.9|5287.9|5282.9|0
1604280900000|2020-11-02 01:35:00|5289.6|5284.6|5302.4|5297.4|5303.7|5298.7|5289.5|5284.5|0
1604281200000|2020-11-02 01:40:00|5302.2|5297.2|5300.9|5295.9|5304.1|5299.1|5300.3|5295.3|0
1604281500000|2020-11-02 01:45:00|5300.8|5295.8|5305.3|5300.3|5306.6|5301.6|5300.7|5295.7|0
1604281800000|2020-11-02 01:50:00|5305.1|5300.1|5304.6|5299.6|5305.7|5300.7|5302.7|5297.7|0
1604282100000|2020-11-02 01:55:00|5304.7|5299.7|5299.2|5294.2|5305.5|5300.5|5299.1|5294.1|0
1604282400000|2020-11-02 02:00:00|5299.4|5294.4|5298.7|5293.7|5300.4|5295.4|5296.8|5291.8|0
1604282700000|2020-11-02 02:05:00|5298.6|5293.6|5298.9|5293.9|5302.1|5297.1|5298.2|5293.2|0
1604283000000|2020-11-02 02:10:00|5298.8|5293.8|5292|5287|5299.7|5294.7|5291.5|5286.5|0
1604283300000|2020-11-02 02:15:00|5291.8|5286.8|5291.4|5286.4|5294.5|5289.5|5291.4|5286.4|0
1604283600000|2020-11-02 02:20:00|5291.2|5286.2|5292|5287|5294.9|5289.9|5291.2|5286.2|0
1604283900000|2020-11-02 02:25:00|5292.3|5287.3|5295.8|5290.8|5296.9|5291.9|5291.2|5286.2|0
1604284200000|2020-11-02 02:30:00|5295.7|5290.7|5301.3|5296.3|5301.3|5296.3|5295.4|5290.4|0
1604284500000|2020-11-02 02:35:00|5301.2|5296.2|5302.9|5297.9|5304.2|5299.2|5300.2|5295.2|0
1604284800000|2020-11-02 02:40:00|5302.8|5297.8|5296.9|5291.9|5303|5298|5296.7|5291.7|0
1604285100000|2020-11-02 02:45:00|5296.8|5291.8|5299.6|5294.6|5299.8|5294.8|5294.6|5289.6|0
1604285400000|2020-11-02 02:50:00|5299.9|5294.9|5304.9|5299.9|5307.9|5302.9|5299.9|5294.9|0
1604285700000|2020-11-02 02:55:00|5305|5300|5302.5|5297.5|5305.4|5300.4|5302.1|5297.1|0
1604286000000|2020-11-02 03:00:00|5302.6|5297.6|5304.8|5299.8|5305.6|5300.6|5302.3|5297.3|0
1604286300000|2020-11-02 03:05:00|5304.9|5299.9|5299.3|5294.3|5304.9|5299.9|5297.1|5292.1|0
1604286600000|2020-11-02 03:10:00|5299.5|5294.5|5302|5297|5302|5297|5296.1|5291.1|0
1604286900000|2020-11-02 03:15:00|5302.1|5297.1|5300.9|5295.9|5304|5299|5300.4|5295.4|0
1604287200000|2020-11-02 03:20:00|5300.8|5295.8|5299.3|5294.3|5302.7|5297.7|5299|5294|0
1604287500000|2020-11-02 03:25:00|5299.4|5294.4|5299.4|5294.4|5301|5296|5298.3|5293.3|0
1604287800000|2020-11-02 03:30:00|5299.5|5294.5|5299.1|5294.1|5300.8|5295.8|5297.9|5292.9|0
1604288100000|2020-11-02 03:35:00|5298.9|5293.9|5295.5|5290.5|5299.7|5294.7|5294.4|5289.4|0
1604288400000|2020-11-02 03:40:00|5295.6|5290.6|5297.8|5292.8|5298.7|5293.7|5295.6|5290.6|0
1604288700000|2020-11-02 03:45:00|5297.7|5292.7|5297.1|5292.1|5298.9|5293.9|5294.8|5289.8|0
1604289000000|2020-11-02 03:50:00|5297.2|5292.2|5297|5292|5297.6|5292.6|5295.4|5290.4|0
1604289300000|2020-11-02 03:55:00|5297.1|5292.1|5291.4|5286.4|5297.2|5292.2|5291.3|5286.3|0
1604289600000|2020-11-02 04:00:00|5291.2|5286.2|5291.2|5286.2|5292.2|5287.2|5289.7|5284.7|0
1604289900000|2020-11-02 04:05:00|5291.1|5286.1|5296.4|5291.4|5298.9|5293.9|5290.4|5285.4|0
1604290200000|2020-11-02 04:10:00|5296.5|5291.5|5296.5|5291.5|5296.9|5291.9|5295.6|5290.6|0
1604290500000|2020-11-02 04:15:00|5296.4|5291.4|5294.7|5289.7|5296.6|5291.6|5293.1|5288.1|0
1604290800000|2020-11-02 04:20:00|5294.6|5289.6|5298.1|5293.1|5300.6|5295.6|5294|5289|0
1604291100000|2020-11-02 04:25:00|5298.7|5293.7|5299.3|5294.3|5301.3|5296.3|5297.1|5292.1|0
1604291400000|2020-11-02 04:30:00|5299|5294|5299.3|5294.3|5300.7|5295.7|5298.9|5293.9|0
1604291700000|2020-11-02 04:35:00|5299.2|5294.2|5297.1|5292.1|5299.8|5294.8|5295.9|5290.9|0
1604292000000|2020-11-02 04:40:00|5297|5292|5294|5289|5298.9|5293.9|5291.3|5286.3|0
1604292300000|2020-11-02 04:45:00|5294.1|5289.1|5296.1|5291.1|5298.2|5293.2|5293.8|5288.8|0
1604292600000|2020-11-02 04:50:00|5296.5|5291.5|5296.8|5291.8|5297.3|5292.3|5295.1|5290.1|0
1604292900000|2020-11-02 04:55:00|5296.7|5291.7|5296.8|5291.8|5301.7|5296.7|5294.8|5289.8|0
1604293200000|2020-11-02 05:00:00|5296.9|5291.9|5296.4|5291.4|5298.2|5293.2|5294.6|5289.6|0
1604293500000|2020-11-02 05:05:00|5296.3|5291.3|5298.2|5293.2|5298.7|5293.7|5295.6|5290.6|0
1604293800000|2020-11-02 05:10:00|5298.5|5293.5|5299.1|5294.1|5300.3|5295.3|5297|5292|0
1604294100000|2020-11-02 05:15:00|5299|5294|5301.5|5296.5|5304.9|5299.9|5299|5294|0
1604294400000|2020-11-02 05:20:00|5301.3|5296.3|5302.3|5297.3|5303|5298|5299.4|5294.4|0
1604294700000|2020-11-02 05:25:00|5302.2|5297.2|5303.2|5298.2|5304.8|5299.8|5301.4|5296.4|0
1604295000000|2020-11-02 05:30:00|5303.3|5298.3|5303.5|5298.5|5303.8|5298.8|5299.2|5294.2|0
1604295300000|2020-11-02 05:35:00|5303.6|5298.6|5304.4|5299.4|5304.4|5299.4|5301.7|5296.7|0
1604295600000|2020-11-02 05:40:00|5304.3|5299.3|5305.8|5300.8|5307.1|5302.1|5304|5299|0
1604295900000|2020-11-02 05:45:00|5305.7|5300.7|5310.3|5305.3|5312.4|5307.4|5305.5|5300.5|0
1604296200000|2020-11-02 05:50:00|5310.4|5305.4|5311|5306|5311.9|5306.9|5309.5|5304.5|0
1604296500000|2020-11-02 05:55:00|5310.9|5305.9|5309.5|5304.5|5312.3|5307.3|5309.5|5304.5|0
1604296800000|2020-11-02 06:00:00|5309.4|5304.4|5307|5302|5309.4|5304.4|5306.1|5301.1|0
1604297100000|2020-11-02 06:05:00|5306.9|5301.9|5303.4|5298.4|5307.2|5302.2|5302.7|5297.7|0
1604297400000|2020-11-02 06:10:00|5303.3|5298.3|5304|5299|5307.2|5302.2|5303.1|5298.1|0
1604297700000|2020-11-02 06:15:00|5303.9|5298.9|5305|5300|5305.7|5300.7|5303.8|5298.8|0
1604298000000|2020-11-02 06:20:00|5305.1|5300.1|5305.8|5300.8|5307.9|5302.9|5305|5300|0
1604298300000|2020-11-02 06:25:00|5305.9|5300.9|5304|5299|5306.4|5301.4|5303.5|5298.5|0
1604298600000|2020-11-02 06:30:00|5304.1|5299.1|5307.3|5302.3|5308.4|5303.4|5302.8|5297.8|0
1604298900000|2020-11-02 06:35:00|5307.5|5302.5|5312.2|5307.2|5315.1|5310.1|5307.4|5302.4|0
1604299200000|2020-11-02 06:40:00|5312.1|5307.1|5306|5301|5312.3|5307.3|5304.3|5299.3|0
1604299500000|2020-11-02 06:45:00|5306.1|5301.1|5303.3|5298.3|5306.2|5301.2|5302.9|5297.9|0
1604299800000|2020-11-02 06:50:00|5302.9|5297.9|5299.8|5294.8|5302.9|5297.9|5297.2|5292.2|0
1604300100000|2020-11-02 06:55:00|5299.9|5294.9|5298|5293|5301|5296|5292.1|5287.1|0
1604300400000|2020-11-02 07:00:00|5297.9|5292.9|5301.6|5296.6|5302.7|5297.7|5293.1|5288.1|0
1604300700000|2020-11-02 07:05:00|5301.5|5296.5|5295.8|5290.8|5303.4|5298.4|5295|5290|0
1604301000000|2020-11-02 07:10:00|5295.5|5290.5|5296.4|5291.4|5300.4|5295.4|5293.7|5288.7|0
1604301300000|2020-11-02 07:15:00|5295.6|5290.6|5302.8|5297.8|5303.2|5298.2|5294.4|5289.4|0
1604301600000|2020-11-02 07:20:00|5302.9|5297.9|5306.1|5301.1|5310.8|5305.8|5301.4|5296.4|0
1604301900000|2020-11-02 07:25:00|5305.8|5300.8|5306.5|5301.5|5308.3|5303.3|5303.3|5298.3|0
1604302200000|2020-11-02 07:30:00|5306.6|5301.6|5303.3|5298.3|5308.2|5303.2|5302.3|5297.3|0
1604302500000|2020-11-02 07:35:00|5303.2|5298.2|5307.3|5302.3|5309.4|5304.4|5301.2|5296.2|0
1604302800000|2020-11-02 07:40:00|5307.2|5302.2|5310.9|5305.9|5312.1|5307.1|5305.8|5300.8|0
1604303100000|2020-11-02 07:45:00|5310.8|5305.8|5315.3|5310.3|5316.2|5311.2|5307.4|5302.4|0
1604303400000|2020-11-02 07:50:00|5315|5310|5316|5311|5316.9|5311.9|5313|5308|0
1604303700000|2020-11-02 07:55:00|5315.9|5310.9|5315.8|5310.8|5319.9|5314.9|5313.7|5308.7|0
1604304000000|2020-11-02 08:00:00|5315.4|5310.4|5304.1|5299.1|5316.3|5311.3|5301.7|5296.7|0
1604304300000|2020-11-02 08:05:00|5303.7|5298.7|5314.6|5309.6|5319|5314|5303|5298|0
1604304600000|2020-11-02 08:10:00|5315|5310|5310|5305|5316.9|5311.9|5307.8|5302.8|0
1604304900000|2020-11-02 08:15:00|5310.4|5305.4|5309.6|5304.6|5315.4|5310.4|5306.9|5301.9|0
1604305200000|2020-11-02 08:20:00|5309.5|5304.5|5312|5307|5314.4|5309.4|5308.7|5303.7|0
1604305500000|2020-11-02 08:25:00|5312.5|5307.5|5306.2|5301.2|5312.5|5307.5|5305.8|5300.8|0
1604305800000|2020-11-02 08:30:00|5306.5|5301.5|5308|5303|5309.9|5304.9|5304.7|5299.7|0
1604306100000|2020-11-02 08:35:00|5308.4|5303.4|5309.6|5304.6|5313.6|5308.6|5307.6|5302.6|0
1604306400000|2020-11-02 08:40:00|5308.9|5303.9|5313.3|5308.3|5317.1|5312.1|5308.6|5303.6|0
1604306700000|2020-11-02 08:45:00|5313|5308|5319.1|5314.1|5319.4|5314.4|5312.2|5307.2|0
1604307000000|2020-11-02 08:50:00|5319.3|5314.3|5329.5|5324.5|5331.8|5326.8|5318.7|5313.7|0
1604307300000|2020-11-02 08:55:00|5329.3|5324.3|5333.2|5328.2|5333.9|5328.9|5327|5322|0
1604307600000|2020-11-02 09:00:00|5333|5328|5334.6|5331.6|5335.9|5332.9|5328.5|5324.6|0
1604307900000|2020-11-02 09:05:00|5334.8|5331.8|5336.2|5333.2|5337.7|5334.7|5333.4|5330.4|0
1604308200000|2020-11-02 09:10:00|5336.5|5333.5|5339.3|5336.3|5339.3|5336.3|5336.2|5333.2|0
1604308500000|2020-11-02 09:15:00|5339.6|5336.6|5339.1|5336.1|5340|5337|5338.3|5335.3|0
1604308800000|2020-11-02 09:20:00|5339.2|5336.2|5343|5340|5343.4|5340.4|5338.8|5335.8|0
1604309100000|2020-11-02 09:25:00|5343.1|5340.1|5349.1|5346.1|5349.1|5346.1|5343|5340|0
1604309400000|2020-11-02 09:30:00|5348|5345|5355.3|5352.3|5357.1|5354.1|5347.5|5344.5|0
1604309700000|2020-11-02 09:35:00|5355.4|5352.4|5354.6|5351.6|5356.9|5353.9|5354.6|5351.6|0
1604310000000|2020-11-02 09:40:00|5354.1|5351.1|5357.3|5354.3|5358.3|5355.3|5354.1|5351.1|0
1604310300000|2020-11-02 09:45:00|5357.1|5354.1|5356.8|5353.8|5357.5|5354.5|5354.9|5351.9|0
1604310600000|2020-11-02 09:50:00|5357|5354|5356.8|5353.8|5357.4|5354.4|5354.8|5351.8|0
1604310900000|2020-11-02 09:55:00|5357.1|5354.1|5355.8|5352.8|5359|5356|5355.1|5352.1|0
1604311200000|2020-11-02 10:00:00|5356|5353|5361.7|5358.7|5361.7|5358.7|5355.6|5352.6|0
1604311500000|2020-11-02 10:05:00|5362.2|5359.2|5360.9|5357.9|5365.1|5362.1|5360.5|5357.5|0
1604311800000|2020-11-02 10:10:00|5361.1|5358.1|5362.9|5359.9|5364|5361|5359.6|5356.6|0
1604312100000|2020-11-02 10:15:00|5363.3|5360.3|5364.9|5361.9|5365.7|5362.7|5363.3|5360.3|0
1604312400000|2020-11-02 10:20:00|5364.8|5361.8|5362.3|5359.3|5366.4|5363.4|5362.3|5359.3|0
1604312700000|2020-11-02 10:25:00|5362.2|5359.2|5363.4|5360.4|5364|5361|5361.6|5358.6|0
1604313000000|2020-11-02 10:30:00|5363.3|5360.3|5363.7|5360.7|5364.1|5361.1|5362.6|5359.6|0
1604313300000|2020-11-02 10:35:00|5363.6|5360.6|5366.3|5363.3|5366.3|5363.3|5363.6|5360.6|0
1604313600000|2020-11-02 10:40:00|5366.4|5363.4|5367.3|5364.3|5368.4|5365.4|5365.4|5362.4|0
1604313900000|2020-11-02 10:45:00|5367.2|5364.2|5370.3|5367.3|5371.5|5368.5|5366.8|5363.8|0
1604314200000|2020-11-02 10:50:00|5369.3|5366.3|5374.9|5371.9|5375.2|5372.2|5369.1|5366.1|0
1604314500000|2020-11-02 10:55:00|5374.7|5371.7|5380.4|5377.4|5382|5379|5374.6|5371.6|0
1604314800000|2020-11-02 11:00:00|5380.6|5377.6|5378.5|5375.5|5380.8|5377.8|5377.9|5374.9|0
1604315100000|2020-11-02 11:05:00|5378.2|5375.2|5378|5375|5378.8|5375.8|5377.1|5374.1|0
1604315400000|2020-11-02 11:10:00|5378.1|5375.1|5377.8|5374.8|5379|5376|5376.8|5373.8|0
1604315700000|2020-11-02 11:15:00|5377.7|5374.7|5374.4|5371.4|5378.8|5375.8|5374.1|5371.1|0
1604316000000|2020-11-02 11:20:00|5374.3|5371.3|5375.3|5372.3|5375.6|5372.6|5374.3|5371.3|0
1604316300000|2020-11-02 11:25:00|5375.4|5372.4|5370.9|5367.9|5376.2|5373.2|5370.4|5367.4|0
1604316600000|2020-11-02 11:30:00|5371.1|5368.1|5370|5367|5372.3|5369.3|5369.6|5366.6|0
1604316900000|2020-11-02 11:35:00|5370.1|5367.1|5372.4|5369.4|5373.8|5370.8|5369.8|5366.8|0
1604317200000|2020-11-02 11:40:00|5372.5|5369.5|5370.7|5367.7|5373.1|5370.1|5370.1|5367.1|0
1604317500000|2020-11-02 11:45:00|5370.6|5367.6|5367.5|5364.5|5370.8|5367.8|5365.5|5362.5|0
1604317800000|2020-11-02 11:50:00|5368.1|5365.1|5366|5363|5368.1|5365.1|5365.8|5362.8|0
1604318100000|2020-11-02 11:55:00|5365.8|5362.8|5364.4|5361.4|5366.5|5363.5|5363.2|5360.2|0
1604318400000|2020-11-02 12:00:00|5362.2|5359.2|5348.7|5345.7|5362.8|5359.8|5348.7|5345.7|0
1604318700000|2020-11-02 12:05:00|5349.2|5346.2|5339|5336|5349.4|5346.4|5336.6|5333.6|0
1604319000000|2020-11-02 12:10:00|5339.1|5336.1|5345.6|5342.6|5346.1|5343.1|5338.8|5335.8|0
1604319300000|2020-11-02 12:15:00|5345.7|5342.7|5338.5|5335.5|5345.9|5342.9|5338.3|5335.3|0
1604319600000|2020-11-02 12:20:00|5338.6|5335.6|5338.7|5335.7|5339.6|5336.6|5337.6|5334.6|0
1604319900000|2020-11-02 12:25:00|5338.6|5335.6|5342.6|5339.6|5343.8|5340.8|5337.3|5334.3|0
1604320200000|2020-11-02 12:30:00|5342.5|5339.5|5344.8|5341.8|5347|5344|5342.3|5339.3|0
1604320500000|2020-11-02 12:35:00|5344.7|5341.7|5339.7|5336.7|5344.8|5341.8|5339.6|5336.6|0
1604320800000|2020-11-02 12:40:00|5339.9|5336.9|5339.3|5336.3|5340.1|5337.1|5338.4|5335.4|0
1604321100000|2020-11-02 12:45:00|5339.2|5336.2|5341.4|5338.4|5341.8|5338.8|5338.7|5335.7|0
1604321400000|2020-11-02 12:50:00|5341.1|5338.1|5334.2|5331.2|5341.7|5338.7|5333.3|5330.3|0
1604321700000|2020-11-02 12:55:00|5334.1|5331.1|5334.1|5331.1|5336.9|5333.9|5333.6|5330.6|0
1604322000000|2020-11-02 13:00:00|5334|5331|5332.9|5329.9|5335.9|5332.9|5332.9|5329.9|0
1604322300000|2020-11-02 13:05:00|5332.7|5329.7|5330.6|5327.6|5333.4|5330.4|5328.3|5325.3|0
1604322600000|2020-11-02 13:10:00|5330.7|5327.7|5335.3|5332.3|5336.1|5333.1|5330.4|5327.4|0
1604322900000|2020-11-02 13:15:00|5335.2|5332.2|5336|5333|5336.8|5333.8|5335|5332|0
1604323200000|2020-11-02 13:20:00|5336.1|5333.1|5334|5331|5337.3|5334.3|5333.8|5330.8|0
1604323500000|2020-11-02 13:25:00|5333.7|5330.7|5338.3|5335.3|5338.3|5335.3|5333.6|5330.6|0
1604323800000|2020-11-02 13:30:00|5338.4|5335.4|5335.2|5332.2|5338.5|5335.5|5334.9|5331.9|0
1604324100000|2020-11-02 13:35:00|5335|5332|5333.3|5330.3|5335.2|5332.2|5332.7|5329.7|0
1604324400000|2020-11-02 13:40:00|5333.4|5330.4|5334.8|5331.8|5335.9|5332.9|5332.9|5329.9|0
1604324700000|2020-11-02 13:45:00|5334.9|5331.9|5331.6|5328.6|5335.4|5332.4|5330.6|5327.6|0
1604325000000|2020-11-02 13:50:00|5331.5|5328.5|5330.4|5327.4|5331.7|5328.7|5330.2|5327.2|0
1604325300000|2020-11-02 13:55:00|5330.3|5327.3|5328.8|5325.8|5332.3|5329.3|5328|5325|0
1604325600000|2020-11-02 14:00:00|5329.2|5326.2|5320.9|5317.9|5329.3|5326.3|5320.9|5317.9|0
1604325900000|2020-11-02 14:05:00|5321.3|5318.3|5322.5|5319.5|5323.4|5320.4|5320.5|5317.5|0
1604326200000|2020-11-02 14:10:00|5322.6|5319.6|5327.5|5324.5|5328.4|5325.4|5322.6|5319.6|0
1604326500000|2020-11-02 14:15:00|5327.6|5324.6|5327.5|5324.5|5329.8|5326.8|5327.3|5324.3|0
1604326800000|2020-11-02 14:20:00|5327.6|5324.6|5328.1|5325.1|5329.7|5326.7|5327.3|5324.3|0
1604327100000|2020-11-02 14:25:00|5328.2|5325.2|5334.6|5331.6|5334.9|5331.9|5327.9|5324.9|0
1604327400000|2020-11-02 14:30:00|5335.9|5332.9|5312.7|5310.9|5338.2|5335.9|5309|5307.2|0
1604327700000|2020-11-02 14:35:00|5312.5|5310.7|5358.3|5356.5|5359.5|5357.7|5312.1|5310.3|0
1604328000000|2020-11-02 14:40:00|5359.4|5357.6|5360|5358.2|5369.4|5367.6|5350.6|5348.8|0
1604328300000|2020-11-02 14:45:00|5360.8|5359|5369.1|5367.3|5370.9|5369.1|5356.1|5354.3|0
1604328600000|2020-11-02 14:50:00|5366.9|5365.1|5384.9|5383.1|5391|5389.2|5365.8|5364|0
1604328900000|2020-11-02 14:55:00|5384.8|5383|5371.5|5369.7|5391.3|5389.5|5369.7|5367.9|0
1604329200000|2020-11-02 15:00:00|5371.4|5369.6|5364.6|5362.8|5385.8|5384|5358|5356.2|0
1604329500000|2020-11-02 15:05:00|5362.6|5360.8|5353.6|5351.8|5366.4|5364.6|5347.3|5345.5|0
1604329800000|2020-11-02 15:10:00|5353.5|5351.7|5373.4|5371.6|5377.4|5375.6|5351.9|5350.1|0
1604330100000|2020-11-02 15:15:00|5372.9|5371.1|5379.7|5377.9|5380.1|5378.3|5364.3|5362.5|0
1604330400000|2020-11-02 15:20:00|5379.6|5377.8|5362.3|5360.5|5379.6|5377.8|5359.6|5357.8|0
1604330700000|2020-11-02 15:25:00|5362.4|5360.6|5361.7|5359.9|5371.3|5369.5|5358.2|5356.4|0
1604331000000|2020-11-02 15:30:00|5361.4|5359.6|5355.6|5353.8|5364.4|5362.6|5351.4|5349.6|0
1604331300000|2020-11-02 15:35:00|5355.7|5353.9|5339.6|5337.8|5356.2|5354.4|5335.8|5334|0
1604331600000|2020-11-02 15:40:00|5339.7|5337.9|5327.2|5325.4|5342.9|5341.1|5325.6|5323.8|0
1604331900000|2020-11-02 15:45:00|5327.4|5325.6|5340.5|5338.7|5342.2|5340.4|5326.9|5325.1|0
1604332200000|2020-11-02 15:50:00|5340.6|5338.8|5344.1|5342.3|5345.5|5343.7|5333.1|5331.3|0
1604332500000|2020-11-02 15:55:00|5344.6|5342.8|5341.4|5339.6|5348.6|5346.8|5339.3|5337.5|0
1604332800000|2020-11-02 16:00:00|5341.2|5339.4|5341.3|5339.5|5345.1|5343.3|5331.3|5329.5|0
1604333100000|2020-11-02 16:05:00|5341.2|5339.4|5337|5335.2|5341.4|5339.6|5332.7|5330.9|0
1604333400000|2020-11-02 16:10:00|5337.1|5335.3|5333.6|5331.8|5342.8|5341|5324.7|5322.9|0
1604333700000|2020-11-02 16:15:00|5333.4|5331.6|5315.1|5313.3|5333.4|5331.6|5313.2|5311.4|0
1604334000000|2020-11-02 16:20:00|5315|5313.2|5313.8|5312|5317.9|5316.1|5306.6|5304.8|0
1604334300000|2020-11-02 16:25:00|5313.4|5311.6|5311.6|5309.8|5323.8|5322|5307.5|5305.7|0
1604334600000|2020-11-02 16:30:00|5312|5310.2|5308.7|5306.9|5316.2|5314.4|5304.6|5302.8|0
1604334900000|2020-11-02 16:35:00|5308.9|5307.1|5303.7|5301.9|5310.8|5309|5296.2|5294.4|0
1604335200000|2020-11-02 16:40:00|5304.2|5302.4|5318.8|5317|5319.2|5317.4|5301.5|5299.7|0
1604335500000|2020-11-02 16:45:00|5318.7|5316.9|5320.3|5318.5|5325.6|5323.8|5315.1|5313.3|0
1604335800000|2020-11-02 16:50:00|5319.9|5318.1|5323.8|5322|5326.6|5324.8|5313.5|5311.7|0
1604336100000|2020-11-02 16:55:00|5323.5|5321.7|5312.6|5310.8|5325.1|5323.3|5312.5|5310.7|0
1604336400000|2020-11-02 17:00:00|5312.3|5310.5|5303.7|5301.9|5314.5|5312.7|5301.6|5299.8|0
1604336700000|2020-11-02 17:05:00|5304.3|5302.5|5312.7|5310.9|5314.9|5313.1|5301.8|5300|0
1604337000000|2020-11-02 17:10:00|5312.5|5310.7|5305.8|5304|5315.4|5313.6|5299.7|5297.9|0
1604337300000|2020-11-02 17:15:00|5305.5|5303.7|5300.5|5298.7|5309|5307.2|5298.8|5297|0
1604337600000|2020-11-02 17:20:00|5301|5299.2|5302.3|5300.5|5306|5304.2|5296.6|5294.8|0
1604337900000|2020-11-02 17:25:00|5301.9|5300.1|5308.5|5306.7|5308.9|5307.1|5299.2|5297.4|0
1604338200000|2020-11-02 17:30:00|5308.3|5306.5|5300|5298.2|5308.5|5306.7|5298.6|5296.8|0
1604338500000|2020-11-02 17:35:00|5299.6|5297.8|5295.3|5293.5|5304.7|5302.9|5292.7|5290.9|0
1604338800000|2020-11-02 17:40:00|5295.2|5293.4|5281.3|5279.5|5297.6|5295.8|5281.1|5279.3|0
1604339100000|2020-11-02 17:45:00|5281.4|5279.6|5278.8|5277|5283.7|5281.9|5274.2|5272.4|0
1604339400000|2020-11-02 17:50:00|5279.5|5277.7|5282.6|5280.8|5287.7|5285.9|5275.1|5273.3|0
1604339700000|2020-11-02 17:55:00|5282.7|5280.9|5282.3|5280.5|5284.6|5282.8|5277.5|5275.7|0
1604340000000|2020-11-02 18:00:00|5281.7|5279.9|5278.7|5276.9|5284.1|5282.3|5270.7|5268.9|0
1604340300000|2020-11-02 18:05:00|5278.9|5277.1|5270.7|5268.9|5279.2|5277.4|5269.7|5267.9|0
1604340600000|2020-11-02 18:10:00|5271|5269.2|5269.1|5267.3|5272.8|5271|5264.6|5262.8|0
1604340900000|2020-11-02 18:15:00|5268.8|5267|5257.6|5255.8|5273|5271.2|5255.5|5253.7|0
1604341200000|2020-11-02 18:20:00|5257.8|5256|5259.5|5257.7|5263.9|5262.1|5252.3|5250.5|0
1604341500000|2020-11-02 18:25:00|5259.8|5258|5270.3|5268.5|5270.3|5268.5|5257|5255.2|0
1604341800000|2020-11-02 18:30:00|5270|5268.2|5271.4|5269.6|5271.5|5269.7|5263|5261.2|0
1604342100000|2020-11-02 18:35:00|5271.2|5269.4|5269.1|5267.3|5275|5273.2|5263|5261.2|0
1604342400000|2020-11-02 18:40:00|5269.2|5267.4|5273.6|5271.8|5278.3|5276.5|5268.5|5266.7|0
1604342700000|2020-11-02 18:45:00|5273.8|5272|5263.2|5261.4|5274.5|5272.7|5261.8|5260|0
1604343000000|2020-11-02 18:50:00|5262.6|5260.8|5247.4|5245.6|5265.5|5263.7|5246.9|5245.1|0
1604343300000|2020-11-02 18:55:00|5247.6|5245.8|5244.8|5243|5249.7|5247.9|5241.6|5239.8|0
1604343600000|2020-11-02 19:00:00|5244.9|5243.1|5248.4|5246.6|5251.5|5249.7|5242.4|5240.6|0
1604343900000|2020-11-02 19:05:00|5248.2|5246.4|5253.4|5251.6|5256|5254.2|5245.4|5243.6|0
1604344200000|2020-11-02 19:10:00|5253.6|5251.8|5250|5248.2|5256.8|5255|5248|5246.2|0
1604344500000|2020-11-02 19:15:00|5249.8|5248|5251.5|5249.7|5253.3|5251.5|5245.7|5243.9|0
1604344800000|2020-11-02 19:20:00|5251.6|5249.8|5263.2|5261.4|5265.2|5263.4|5250.9|5249.1|0
1604345100000|2020-11-02 19:25:00|5263|5261.2|5270.1|5268.3|5270.1|5268.3|5258.5|5256.7|0
1604345400000|2020-11-02 19:30:00|5270.4|5268.6|5263.1|5261.3|5274.9|5273.1|5262.1|5260.3|0
1604345700000|2020-11-02 19:35:00|5263|5261.2|5269.4|5267.6|5271.4|5269.6|5262.4|5260.6|0
1604346000000|2020-11-02 19:40:00|5269.3|5267.5|5275.6|5273.8|5276.5|5274.7|5268.6|5266.8|0
1604346300000|2020-11-02 19:45:00|5275.3|5273.5|5280.5|5278.7|5286.9|5285.1|5274.8|5273|0
1604346600000|2020-11-02 19:50:00|5280.4|5278.6|5269.8|5268|5283.7|5281.9|5268.8|5267|0
1604346900000|2020-11-02 19:55:00|5270.8|5269|5275.4|5273.6|5275.6|5273.8|5266.7|5264.9|0
1604347200000|2020-11-02 20:00:00|5275.5|5273.7|5278.2|5276.4|5283.2|5281.4|5270.3|5268.5|0
1604347500000|2020-11-02 20:05:00|5278|5276.2|5275.9|5274.1|5278|5276.2|5269.9|5268.1|0
1604347800000|2020-11-02 20:10:00|5276|5274.2|5284.5|5282.7|5286.4|5284.6|5276|5274.2|0
1604348100000|2020-11-02 20:15:00|5285.8|5284|5294.1|5292.3|5296.4|5294.6|5285.3|5283.5|0
1604348400000|2020-11-02 20:20:00|5294.3|5292.5|5294.4|5292.6|5298.6|5296.8|5292.1|5290.3|0
1604348700000|2020-11-02 20:25:00|5293.9|5292.1|5290.8|5289|5295|5293.2|5284.2|5282.4|0
1604349000000|2020-11-02 20:30:00|5291.2|5289.4|5280.8|5279|5296.5|5294.7|5280.5|5278.7|0
1604349300000|2020-11-02 20:35:00|5280.6|5278.8|5278.6|5276.8|5283.4|5281.6|5274.8|5273|0
1604349600000|2020-11-02 20:40:00|5279|5277.2|5272.8|5271|5280.8|5279|5272.6|5270.8|0
1604349900000|2020-11-02 20:45:00|5272.6|5270.8|5284.2|5282.4|5287.2|5285.4|5272.5|5270.7|0
1604350200000|2020-11-02 20:50:00|5285.6|5283.8|5294.2|5292.4|5294.3|5292.5|5278.6|5276.8|0
1604350500000|2020-11-02 20:55:00|5294.5|5292.7|5304.7|5302.9|5306.1|5304.3|5294.5|5292.7|0
1604350800000|2020-11-02 21:00:00|5305.3|5302.3|5307.7|5304.7|5308|5305|5300.6|5297.6|0
1604351100000|2020-11-02 21:05:00|5307.5|5304.5|5306.7|5303.7|5308|5305|5306.6|5303.6|0
1604351400000|2020-11-02 21:10:00|5306.6|5303.6|5306.7|5303.7|5306.7|5303.7|5305.7|5302.7|0
1604351700000|2020-11-02 21:15:00|5306.6|5303.6|5305|5302|5306.6|5303.6|5304.2|5301.2|0
1604352000000|2020-11-02 21:20:00|5304.9|5301.9|5304.5|5301.5|5305|5302|5303.2|5300.2|0
1604352300000|2020-11-02 21:25:00|5304.4|5301.4|5301.9|5298.9|5304.4|5301.4|5301.9|5298.9|0
1604352600000|2020-11-02 21:30:00|5301.8|5298.8|5302.7|5299.7|5302.8|5299.8|5300.6|5297.6|0
1604352900000|2020-11-02 21:35:00|5302.6|5299.6|5303.1|5300.1|5303.2|5300.2|5302|5299|0
1604353200000|2020-11-02 21:40:00|5303|5300|5302.3|5299.3|5303.2|5300.2|5301.4|5298.4|0
1604353500000|2020-11-02 21:45:00|5302.1|5299.1|5304.3|5301.3|5304.8|5301.8|5302.1|5299.1|0
1604353800000|2020-11-02 21:50:00|5304.5|5301.5|5304.2|5301.2|5304.5|5301.5|5303.8|5300.8|0
1604354100000|2020-11-02 21:55:00|5304.1|5301.1|5305.2|5302.2|5306.2|5303.2|5304.1|5301.1|0
1604354400000|2020-11-02 22:00:00|5305.6|5302.6|5311.2|5308.2|5319.8|5316.8|5305.1|5302.1|0
1604354700000|2020-11-02 22:05:00|5311.3|5308.3|5309.4|5306.4|5312.9|5309.9|5307.6|5304.6|0
1604355000000|2020-11-02 22:10:00|5308.3|5305.3|5314.8|5311.8|5316.8|5313.8|5306.5|5303.5|0
1604355300000|2020-11-02 22:15:00|5314.1|5311.1|5315|5312|5317.8|5314.8|5313.5|5310.5|0
1604355600000|2020-11-02 22:20:00|5314.9|5311.9|5313|5310|5315|5312|5311.9|5308.9|0
1604355900000|2020-11-02 22:25:00|5313.1|5310.1|5313.3|5310.3|5314.6|5311.6|5312.2|5309.2|0
1604356200000|2020-11-02 22:30:00|5313.1|5310.1|5307.1|5304.1|5313.2|5310.2|5307|5304|0
1604356500000|2020-11-02 22:35:00|5307.3|5304.3|5306.4|5303.4|5308.3|5305.3|5306.3|5303.3|0
1604356800000|2020-11-02 22:40:00|5306.3|5303.3|5308.1|5305.1|5312|5309|5306.3|5303.3|0
1604357100000|2020-11-02 22:45:00|5308.4|5305.4|5311.5|5308.5|5312.4|5309.4|5308.3|5305.3|0
1604357400000|2020-11-02 22:50:00|5311.1|5308.1|5310.2|5307.2|5311.3|5308.3|5309.8|5306.8|0
1604357700000|2020-11-02 22:55:00|5310.1|5307.1|5311.3|5308.3|5312.1|5309.1|5309.8|5306.8|0
1604358000000|2020-11-02 23:00:00|5311.8|5308.8|5315.7|5312.7|5316.3|5313.3|5311.6|5308.6|0
1604358300000|2020-11-02 23:05:00|5315.8|5312.8|5316|5313|5316.3|5313.3|5314.3|5311.3|0
1604358600000|2020-11-02 23:10:00|5316.1|5313.1|5314.3|5311.3|5316.8|5313.8|5314.3|5311.3|0
1604358900000|2020-11-02 23:15:00|5314.2|5311.2|5317|5314|5317.2|5314.2|5314.2|5311.2|0
1604359200000|2020-11-02 23:20:00|5317.5|5314.5|5319.2|5316.2|5319.2|5316.2|5317.5|5314.5|0
1604359500000|2020-11-02 23:25:00|5319.1|5316.1|5320.1|5317.1|5320.1|5317.1|5318.2|5315.2|0
1604359800000|2020-11-02 23:30:00|5320.2|5317.2|5319|5316|5321.3|5318.3|5318.8|5315.8|0
1604360100000|2020-11-02 23:35:00|5318.9|5315.9|5321.5|5318.5|5322.7|5319.7|5318.9|5315.9|0
1604360400000|2020-11-02 23:40:00|5321.1|5318.1|5321.4|5318.4|5322.5|5319.5|5320.1|5317.1|0
1604360700000|2020-11-02 23:45:00|5321.1|5318.1|5320.8|5317.8|5322.2|5319.2|5320.2|5317.2|0
1604361000000|2020-11-02 23:50:00|5320.9|5317.9|5320.4|5317.4|5321.2|5318.2|5320.1|5317.1|0
1604361300000|2020-11-02 23:55:00|5320.5|5317.5|5319.3|5316.3|5320.5|5317.5|5318.9|5315.9|0
1604361600000|2020-11-03 00:00:00|5319.6|5316.6|5321.4|5318.4|5321.5|5318.5|5319.6|5316.6|0
1604361900000|2020-11-03 00:05:00|5321.3|5318.3|5319.9|5316.9|5321.4|5318.4|5319.9|5316.9|0
1604362200000|2020-11-03 00:10:00|5320|5317|5319.5|5316.5|5320.2|5317.2|5319.2|5316.2|0
1604362500000|2020-11-03 00:15:00|5319.6|5316.6|5319.5|5316.5|5320.8|5317.8|5319.3|5316.3|0
1604362800000|2020-11-03 00:20:00|5319.6|5316.6|5319.1|5316.1|5320|5317|5318.5|5315.5|0
1604363100000|2020-11-03 00:25:00|5319.4|5316.4|5327|5324|5327.2|5324.2|5318.9|5315.9|0
1604363400000|2020-11-03 00:30:00|5327.2|5324.2|5327.2|5324.2|5327.5|5324.5|5326.7|5323.7|0
1604363700000|2020-11-03 00:35:00|5327.3|5324.3|5327.4|5324.4|5329.2|5326.2|5327.2|5324.2|0
1604364000000|2020-11-03 00:40:00|5327.3|5324.3|5329.1|5326.1|5329.4|5326.4|5327.2|5324.2|0
1604364300000|2020-11-03 00:45:00|5329|5326|5329.4|5326.4|5329.4|5326.4|5327.8|5324.8|0
1604364600000|2020-11-03 00:50:00|5329.2|5326.2|5330.2|5327.2|5332.9|5329.9|5329.2|5326.2|0
1604364900000|2020-11-03 00:55:00|5330.3|5327.3|5332.2|5327.2|5334.3|5331.3|5330|5327|0
1604365200000|2020-11-03 01:00:00|5332.4|5327.4|5329.8|5324.8|5332.5|5327.5|5329.4|5324.4|0
1604365500000|2020-11-03 01:05:00|5329.7|5324.7|5327.5|5322.5|5332.9|5327.9|5327.1|5322.1|0
1604365800000|2020-11-03 01:10:00|5327.4|5322.4|5325|5320|5328.6|5323.6|5323.1|5318.1|0
1604366100000|2020-11-03 01:15:00|5324.8|5319.8|5324.2|5319.2|5328.2|5323.2|5323.1|5318.1|0
1604366400000|2020-11-03 01:20:00|5324.1|5319.1|5320.1|5315.1|5325.6|5320.6|5319.1|5314.1|0
1604366700000|2020-11-03 01:25:00|5320.3|5315.3|5319.8|5314.8|5321.8|5316.8|5313.3|5308.3|0
1604367000000|2020-11-03 01:30:00|5320|5315|5323|5318|5324.2|5319.2|5318.2|5313.2|0
1604367300000|2020-11-03 01:35:00|5322.9|5317.9|5324.3|5319.3|5324.4|5319.4|5321.2|5316.2|0
1604367600000|2020-11-03 01:40:00|5324.4|5319.4|5320.6|5315.6|5324.4|5319.4|5319.4|5314.4|0
1604367900000|2020-11-03 01:45:00|5320.8|5315.8|5324.5|5319.5|5324.6|5319.6|5318|5313|0
1604368200000|2020-11-03 01:50:00|5324.7|5319.7|5329.1|5324.1|5331|5326|5323.7|5318.7|0
1604368500000|2020-11-03 01:55:00|5329.2|5324.2|5331.7|5326.7|5334.4|5329.4|5328.5|5323.5|0
1604368800000|2020-11-03 02:00:00|5331.8|5326.8|5329.5|5324.5|5334.2|5329.2|5329.4|5324.4|0
1604369100000|2020-11-03 02:05:00|5329.7|5324.7|5331.2|5326.2|5333.8|5328.8|5329.7|5324.7|0
1604369400000|2020-11-03 02:10:00|5331.3|5326.3|5328.3|5323.3|5331.5|5326.5|5326.6|5321.6|0
1604369700000|2020-11-03 02:15:00|5329.3|5324.3|5327.6|5322.6|5330.4|5325.4|5325|5320|0
1604370000000|2020-11-03 02:20:00|5327.7|5322.7|5328|5323|5329.9|5324.9|5326.7|5321.7|0
1604370300000|2020-11-03 02:25:00|5327.9|5322.9|5327.8|5322.8|5329.4|5324.4|5327.2|5322.2|0
1604370600000|2020-11-03 02:30:00|5327.6|5322.6|5327.5|5322.5|5329.1|5324.1|5325.3|5320.3|0
1604370900000|2020-11-03 02:35:00|5327.7|5322.7|5328.5|5323.5|5330.8|5325.8|5327.7|5322.7|0
1604371200000|2020-11-03 02:40:00|5328.6|5323.6|5329.3|5324.3|5330|5325|5327.8|5322.8|0
1604371500000|2020-11-03 02:45:00|5329.2|5324.2|5332.4|5327.4|5335|5330|5328.9|5323.9|0
1604371800000|2020-11-03 02:50:00|5332.3|5327.3|5332.9|5327.9|5333|5328|5331.2|5326.2|0
1604372100000|2020-11-03 02:55:00|5333.1|5328.1|5337.2|5332.2|5337.6|5332.6|5332.4|5327.4|0
1604372400000|2020-11-03 03:00:00|5337.3|5332.3|5334|5329|5337.8|5332.8|5334|5329|0
1604372700000|2020-11-03 03:05:00|5334.1|5329.1|5335.3|5330.3|5336.4|5331.4|5333.8|5328.8|0
1604373000000|2020-11-03 03:10:00|5335.5|5330.5|5331.7|5326.7|5336.1|5331.1|5331.7|5326.7|0
1604373300000|2020-11-03 03:15:00|5331.5|5326.5|5328.1|5323.1|5332.1|5327.1|5328.1|5323.1|0
1604373600000|2020-11-03 03:20:00|5328.2|5323.2|5326.9|5321.9|5329.1|5324.1|5326.1|5321.1|0
1604373900000|2020-11-03 03:25:00|5327.4|5322.4|5325.3|5320.3|5328.1|5323.1|5324|5319|0
1604374200000|2020-11-03 03:30:00|5325.2|5320.2|5323.2|5318.2|5327.1|5322.1|5320|5315|0
1604374500000|2020-11-03 03:35:00|5323.3|5318.3|5322.4|5317.4|5323.6|5318.6|5320.6|5315.6|0
1604374800000|2020-11-03 03:40:00|5322.3|5317.3|5322.6|5317.6|5323.4|5318.4|5320|5315|0
1604375100000|2020-11-03 03:45:00|5322.3|5317.3|5322.1|5317.1|5324.9|5319.9|5320.9|5315.9|0
1604375400000|2020-11-03 03:50:00|5321.7|5316.7|5322.8|5317.8|5324|5319|5321.6|5316.6|0
1604375700000|2020-11-03 03:55:00|5322.9|5317.9|5323.8|5318.8|5324.2|5319.2|5322.9|5317.9|0
1604376000000|2020-11-03 04:00:00|5323.6|5318.6|5322.8|5317.8|5323.8|5318.8|5322.6|5317.6|0
1604376300000|2020-11-03 04:05:00|5322.9|5317.9|5318.9|5313.9|5323.4|5318.4|5318.1|5313.1|0
1604376600000|2020-11-03 04:10:00|5318.8|5313.8|5320.3|5315.3|5321.2|5316.2|5318.1|5313.1|0
1604376900000|2020-11-03 04:15:00|5319.7|5314.7|5318.8|5313.8|5319.8|5314.8|5316.5|5311.5|0
1604377200000|2020-11-03 04:20:00|5318.5|5313.5|5312.9|5307.9|5318.5|5313.5|5310.4|5305.4|0
1604377500000|2020-11-03 04:25:00|5312.2|5307.2|5313.9|5308.9|5314.4|5309.4|5312.2|5307.2|0
1604377800000|2020-11-03 04:30:00|5314|5309|5315.3|5310.3|5316.4|5311.4|5310.8|5305.8|0
1604378100000|2020-11-03 04:35:00|5315.2|5310.2|5316.3|5311.3|5317|5312|5314.6|5309.6|0
1604378400000|2020-11-03 04:40:00|5316.5|5311.5|5314.8|5309.8|5317.5|5312.5|5313.9|5308.9|0
1604378700000|2020-11-03 04:45:00|5314.6|5309.6|5313.9|5308.9|5314.6|5309.6|5310.9|5305.9|0
1604379000000|2020-11-03 04:50:00|5314.1|5309.1|5313|5308|5315.6|5310.6|5312.9|5307.9|0
1604379300000|2020-11-03 04:55:00|5312.9|5307.9|5310.4|5305.4|5313.6|5308.6|5309|5304|0
1604379600000|2020-11-03 05:00:00|5310.5|5305.5|5312.9|5307.9|5313|5308|5310.5|5305.5|0
1604379900000|2020-11-03 05:05:00|5312.8|5307.8|5314|5309|5314.9|5309.9|5312.7|5307.7|0
1604380200000|2020-11-03 05:10:00|5313.8|5308.8|5315.5|5310.5|5316|5311|5313.4|5308.4|0
1604380500000|2020-11-03 05:15:00|5315.6|5310.6|5316.1|5311.1|5318.2|5313.2|5313.8|5308.8|0
1604380800000|2020-11-03 05:20:00|5316.2|5311.2|5317.8|5312.8|5318.7|5313.7|5315.1|5310.1|0
1604381100000|2020-11-03 05:25:00|5317.9|5312.9|5321.7|5316.7|5322.4|5317.4|5317.6|5312.6|0
1604381400000|2020-11-03 05:30:00|5321.8|5316.8|5319.8|5314.8|5322|5317|5319.5|5314.5|0
1604381700000|2020-11-03 05:35:00|5319.9|5314.9|5317.1|5312.1|5319.9|5314.9|5316.1|5311.1|0
1604382000000|2020-11-03 05:40:00|5316.9|5311.9|5314.8|5309.8|5317.1|5312.1|5313.4|5308.4|0
1604382300000|2020-11-03 05:45:00|5314.7|5309.7|5314.8|5309.8|5315.5|5310.5|5312.8|5307.8|0
1604382600000|2020-11-03 05:50:00|5314.9|5309.9|5314.9|5309.9|5317.5|5312.5|5313.8|5308.8|0
1604382900000|2020-11-03 05:55:00|5315.1|5310.1|5317|5312|5317.4|5312.4|5314.6|5309.6|0
1604383200000|2020-11-03 06:00:00|5317.2|5312.2|5316.3|5311.3|5320.3|5315.3|5315.1|5310.1|0
1604383500000|2020-11-03 06:05:00|5316.5|5311.5|5314|5309|5316.5|5311.5|5311.2|5306.2|0
1604383800000|2020-11-03 06:10:00|5314.2|5309.2|5317.7|5312.7|5319.1|5314.1|5312.2|5307.2|0
1604384100000|2020-11-03 06:15:00|5318|5313|5318.6|5313.6|5318.7|5313.7|5315.9|5310.9|0
1604384400000|2020-11-03 06:20:00|5318.5|5313.5|5318.1|5313.1|5321.2|5316.2|5317|5312|0
1604384700000|2020-11-03 06:25:00|5317.8|5312.8|5323.8|5318.8|5324.1|5319.1|5317.4|5312.4|0
1604385000000|2020-11-03 06:30:00|5324.1|5319.1|5321.2|5316.2|5324.4|5319.4|5321|5316|0
1604385300000|2020-11-03 06:35:00|5321|5316|5324.3|5319.3|5324.5|5319.5|5320.2|5315.2|0
1604385600000|2020-11-03 06:40:00|5324.4|5319.4|5324.8|5319.8|5326.6|5321.6|5323.2|5318.2|0
1604385900000|2020-11-03 06:45:00|5324.9|5319.9|5324.8|5319.8|5326.1|5321.1|5323.6|5318.6|0
1604386200000|2020-11-03 06:50:00|5325|5320|5326.6|5321.6|5328.1|5323.1|5325|5320|0
1604386500000|2020-11-03 06:55:00|5326.5|5321.5|5322.7|5317.7|5326.5|5321.5|5321.2|5316.2|0
1604386800000|2020-11-03 07:00:00|5322.6|5317.6|5319.3|5314.3|5326.2|5321.2|5318|5313|0
1604387100000|2020-11-03 07:05:00|5319.9|5314.9|5319.9|5314.9|5321|5316|5318.1|5313.1|0
1604387400000|2020-11-03 07:10:00|5320|5315|5325.1|5320.1|5326|5321|5320|5315|0
1604387700000|2020-11-03 07:15:00|5325.2|5320.2|5326.8|5321.8|5328.7|5323.7|5323.6|5318.6|0
1604388000000|2020-11-03 07:20:00|5327.3|5322.3|5325|5320|5327.5|5322.5|5323.6|5318.6|0
1604388300000|2020-11-03 07:25:00|5324.9|5319.9|5327.3|5322.3|5327.3|5322.3|5322.9|5317.9|0
1604388600000|2020-11-03 07:30:00|5327.2|5322.2|5327.1|5322.1|5328.1|5323.1|5325.2|5320.2|0
1604388900000|2020-11-03 07:35:00|5327.3|5322.3|5322.3|5317.3|5329.2|5324.2|5321|5316|0
1604389200000|2020-11-03 07:40:00|5322.5|5317.5|5329.8|5324.8|5332.3|5327.3|5321.2|5316.2|0
1604389500000|2020-11-03 07:45:00|5329.7|5324.7|5324.9|5319.9|5329.7|5324.7|5323.7|5318.7|0
1604389800000|2020-11-03 07:50:00|5325.1|5320.1|5323|5318|5326.8|5321.8|5321.9|5316.9|0
1604390100000|2020-11-03 07:55:00|5322.8|5317.8|5324.8|5319.8|5325|5320|5319.9|5314.9|0
1604390400000|2020-11-03 08:00:00|5324.9|5319.9|5322.8|5317.8|5324.9|5319.9|5318.2|5313.2|0
1604390700000|2020-11-03 08:05:00|5323|5318|5322.1|5317.1|5324.2|5319.2|5319.5|5314.5|0
1604391000000|2020-11-03 08:10:00|5322|5317|5322.4|5317.4|5327.6|5322.6|5319.7|5314.7|0
1604391300000|2020-11-03 08:15:00|5322.2|5317.2|5324|5319|5326.5|5321.5|5321.2|5316.2|0
1604391600000|2020-11-03 08:20:00|5323.9|5318.9|5327.5|5322.5|5327.7|5322.7|5322.5|5317.5|0
1604391900000|2020-11-03 08:25:00|5327.3|5322.3|5327|5322|5329|5324|5325.6|5320.6|0
1604392200000|2020-11-03 08:30:00|5327.1|5322.1|5328.2|5323.2|5329|5324|5324.4|5319.4|0
1604392500000|2020-11-03 08:35:00|5328.3|5323.3|5347.9|5342.9|5348.1|5343.1|5326.9|5321.9|0
1604392800000|2020-11-03 08:40:00|5348.1|5343.1|5344.5|5339.5|5350.3|5345.3|5344.1|5339.1|0
1604393100000|2020-11-03 08:45:00|5344.3|5339.3|5348.6|5343.6|5348.8|5343.8|5343.7|5338.7|0
1604393400000|2020-11-03 08:50:00|5348.5|5343.5|5357|5352|5357.4|5352.4|5348.3|5343.3|0
1604393700000|2020-11-03 08:55:00|5357.3|5352.3|5349.7|5344.7|5359|5354|5346.4|5341.4|0
1604394000000|2020-11-03 09:00:00|5350|5345|5356.7|5353.7|5361.3|5358.3|5349.8|5344.8|0
1604394300000|2020-11-03 09:05:00|5357|5354|5351.1|5348.1|5359.5|5356.5|5351.1|5348.1|0
1604394600000|2020-11-03 09:10:00|5351|5348|5352.4|5349.4|5353.2|5350.2|5350.5|5347.5|0
1604394900000|2020-11-03 09:15:00|5352.6|5349.6|5355|5352|5355.3|5352.3|5352.4|5349.4|0
1604395200000|2020-11-03 09:20:00|5354.3|5351.3|5353.3|5350.3|5355.9|5352.9|5352.5|5349.5|0
1604395500000|2020-11-03 09:25:00|5353.5|5350.5|5356.7|5353.7|5357.1|5354.1|5353|5350|0
1604395800000|2020-11-03 09:30:00|5356.9|5353.9|5356|5353|5357.3|5354.3|5353.9|5350.9|0
1604396100000|2020-11-03 09:35:00|5355.9|5352.9|5358.6|5355.6|5358.7|5355.7|5355.7|5352.7|0
1604396400000|2020-11-03 09:40:00|5359.4|5356.4|5361.1|5358.1|5364.5|5361.5|5358.5|5355.5|0
1604396700000|2020-11-03 09:45:00|5361.2|5358.2|5360.9|5357.9|5362.6|5359.6|5358.6|5355.6|0
1604397000000|2020-11-03 09:50:00|5361|5358|5361.8|5358.8|5362|5359|5360.7|5357.7|0
1604397300000|2020-11-03 09:55:00|5361.7|5358.7|5361.2|5358.2|5362|5359|5360.6|5357.6|0
1604397600000|2020-11-03 10:00:00|5361.1|5358.1|5359.3|5356.3|5361.4|5358.4|5359|5356|0
1604397900000|2020-11-03 10:05:00|5359.4|5356.4|5358.5|5355.5|5359.5|5356.5|5357.7|5354.7|0
1604398200000|2020-11-03 10:10:00|5358.3|5355.3|5359.1|5356.1|5360.2|5357.2|5357.5|5354.5|0
1604398500000|2020-11-03 10:15:00|5359.2|5356.2|5361.1|5358.1|5361.1|5358.1|5359.1|5356.1|0
1604398800000|2020-11-03 10:20:00|5361|5358|5362.6|5359.6|5362.6|5359.6|5360.2|5357.2|0
1604399100000|2020-11-03 10:25:00|5362.5|5359.5|5363.6|5360.6|5365.7|5362.7|5361.9|5358.9|0
1604399400000|2020-11-03 10:30:00|5363.7|5360.7|5365.8|5362.8|5366.1|5363.1|5363.6|5360.6|0
1604399700000|2020-11-03 10:35:00|5365.7|5362.7|5362.9|5359.9|5365.7|5362.7|5362.9|5359.9|0
1604400000000|2020-11-03 10:40:00|5363|5360|5361.7|5358.7|5363.6|5360.6|5361.7|5358.7|0
1604400300000|2020-11-03 10:45:00|5359.5|5356.5|5356.5|5353.5|5360.2|5357.2|5356.5|5353.5|0
1604400600000|2020-11-03 10:50:00|5356.2|5353.2|5350.2|5347.2|5357.9|5354.9|5350.2|5347.2|0
1604400900000|2020-11-03 10:55:00|5350.5|5347.5|5350.2|5347.2|5351.3|5348.3|5349.7|5346.7|0
1604401200000|2020-11-03 11:00:00|5350.1|5347.1|5350.4|5347.4|5351.7|5348.7|5350|5347|0
1604401500000|2020-11-03 11:05:00|5350.3|5347.3|5352.6|5349.6|5352.9|5349.9|5350.3|5347.3|0
1604401800000|2020-11-03 11:10:00|5352.5|5349.5|5347.9|5344.9|5352.6|5349.6|5346.9|5343.9|0
1604402100000|2020-11-03 11:15:00|5348|5345|5348.7|5345.7|5349.3|5346.3|5347.9|5344.9|0
1604402400000|2020-11-03 11:20:00|5348.8|5345.8|5347.5|5344.5|5350.4|5347.4|5346.5|5343.5|0
1604402700000|2020-11-03 11:25:00|5347.4|5344.4|5348.3|5345.3|5349|5346|5347.4|5344.4|0
1604403000000|2020-11-03 11:30:00|5348.4|5345.4|5346.4|5343.4|5349.2|5346.2|5346.3|5343.3|0
1604403300000|2020-11-03 11:35:00|5346.5|5343.5|5341|5338|5346.5|5343.5|5340.9|5337.9|0
1604403600000|2020-11-03 11:40:00|5340.9|5337.9|5337.8|5334.8|5342|5339|5336.4|5333.4|0
1604403900000|2020-11-03 11:45:00|5337.9|5334.9|5342.8|5339.8|5342.8|5339.8|5337.8|5334.8|0
1604404200000|2020-11-03 11:50:00|5342.7|5339.7|5342.2|5339.2|5343.2|5340.2|5341.7|5338.7|0
1604404500000|2020-11-03 11:55:00|5342.1|5339.1|5344.6|5341.6|5344.8|5341.8|5341.9|5338.9|0
1604404800000|2020-11-03 12:00:00|5344.4|5341.4|5348|5345|5348.3|5345.3|5343.9|5340.9|0
1604405100000|2020-11-03 12:05:00|5348.2|5345.2|5348.4|5345.4|5348.7|5345.7|5347.4|5344.4|0
1604405400000|2020-11-03 12:10:00|5348.5|5345.5|5348.6|5345.6|5352.6|5349.6|5348.5|5345.5|0
1604405700000|2020-11-03 12:15:00|5349.1|5346.1|5338.7|5335.7|5351|5348|5338.3|5335.3|0
1604406000000|2020-11-03 12:20:00|5338.2|5335.2|5338|5335|5338.2|5335.2|5334.6|5331.6|0
1604406300000|2020-11-03 12:25:00|5338.1|5335.1|5341.6|5338.6|5343.4|5340.4|5338.1|5335.1|0
1604406600000|2020-11-03 12:30:00|5341.7|5338.7|5340.4|5337.4|5342.2|5339.2|5339.7|5336.7|0
1604406900000|2020-11-03 12:35:00|5340.5|5337.5|5342|5339|5342.2|5339.2|5339.6|5336.6|0
1604407200000|2020-11-03 12:40:00|5342.1|5339.1|5336.8|5333.8|5342.5|5339.5|5336.6|5333.6|0
1604407500000|2020-11-03 12:45:00|5336.9|5333.9|5340.1|5337.1|5340.7|5337.7|5336.9|5333.9|0
1604407800000|2020-11-03 12:50:00|5340|5337|5335.7|5332.7|5341.9|5338.9|5334.5|5331.5|0
1604408100000|2020-11-03 12:55:00|5335.1|5332.1|5303.7|5300.7|5335.4|5332.4|5295.9|5292.9|0
1604408400000|2020-11-03 13:00:00|5303.8|5300.8|5307.2|5304.2|5315.5|5312.5|5301|5298|0
1604408700000|2020-11-03 13:05:00|5307.7|5304.7|5309.6|5306.6|5310.1|5307.1|5300.6|5297.6|0
1604409000000|2020-11-03 13:10:00|5309.8|5306.8|5306.3|5303.3|5311.5|5308.5|5306.3|5303.3|0
1604409300000|2020-11-03 13:15:00|5306.7|5303.7|5312.3|5309.3|5313.2|5310.2|5306.7|5303.7|0
1604409600000|2020-11-03 13:20:00|5312.2|5309.2|5319.4|5316.4|5321.2|5318.2|5312.2|5309.2|0
1604409900000|2020-11-03 13:25:00|5319.5|5316.5|5318.5|5315.5|5320.2|5317.2|5317.8|5314.8|0
1604410200000|2020-11-03 13:30:00|5318.9|5315.9|5322.2|5319.2|5322.7|5319.7|5316.3|5313.3|0
1604410500000|2020-11-03 13:35:00|5322.3|5319.3|5317.5|5314.5|5322.4|5319.4|5316.1|5313.1|0
1604410800000|2020-11-03 13:40:00|5317|5314|5305.9|5302.9|5317.6|5314.6|5303.7|5300.7|0
1604411100000|2020-11-03 13:45:00|5304.3|5301.3|5293.9|5290.9|5304.3|5301.3|5287.3|5284.3|0
1604411400000|2020-11-03 13:50:00|5294.1|5291.1|5298.5|5295.5|5298.7|5295.7|5293.3|5290.3|0
1604411700000|2020-11-03 13:55:00|5298.4|5295.4|5300.3|5297.3|5303.8|5300.8|5295.8|5292.8|0
1604412000000|2020-11-03 14:00:00|5300|5297|5307.5|5304.5|5309.1|5306.1|5300|5297|0
1604412300000|2020-11-03 14:05:00|5307.9|5304.9|5307.6|5304.6|5311|5308|5305.9|5302.9|0
1604412600000|2020-11-03 14:10:00|5308.4|5305.4|5304.9|5301.9|5309.6|5306.6|5304.5|5301.5|0
1604412900000|2020-11-03 14:15:00|5305.3|5302.3|5299.1|5296.1|5307.1|5304.1|5298.5|5295.5|0
1604413200000|2020-11-03 14:20:00|5299.2|5296.2|5296.3|5293.3|5300.2|5297.2|5296|5293|0
1604413500000|2020-11-03 14:25:00|5296.1|5293.1|5295.7|5292.7|5297.8|5294.8|5293.5|5290.5|0
1604413800000|2020-11-03 14:30:00|5300.2|5297.2|5274.6|5272.8|5300.4|5298.6|5269.9|5268.1|0
1604414100000|2020-11-03 14:35:00|5274.7|5272.9|5273.8|5272|5284.3|5282.5|5271.1|5269.3|0
1604414400000|2020-11-03 14:40:00|5274.1|5272.3|5288.8|5287|5297|5295.2|5270.9|5269.1|0
1604414700000|2020-11-03 14:45:00|5288.6|5286.8|5296.5|5294.7|5296.5|5294.7|5283.5|5281.7|0
1604415000000|2020-11-03 14:50:00|5296.6|5294.8|5324.2|5322.4|5324.4|5322.6|5296.6|5294.8|0
1604415300000|2020-11-03 14:55:00|5323.5|5321.7|5323.4|5321.6|5326.7|5324.9|5314.8|5313|0
1604415600000|2020-11-03 15:00:00|5324.1|5322.3|5346.9|5345.1|5348.5|5346.7|5324.1|5322.3|0
1604415900000|2020-11-03 15:05:00|5345.9|5344.1|5349.6|5347.8|5352.9|5351.1|5342.8|5341|0
1604416200000|2020-11-03 15:10:00|5350.2|5348.4|5367|5365.2|5368.2|5366.4|5345.4|5343.6|0
1604416500000|2020-11-03 15:15:00|5367.6|5365.8|5384.3|5382.5|5385|5383.2|5365|5363.2|0
1604416800000|2020-11-03 15:20:00|5384.5|5382.7|5385.4|5383.6|5393.4|5391.6|5382.9|5381.1|0
1604417100000|2020-11-03 15:25:00|5384.3|5382.5|5375.7|5373.9|5385.7|5383.9|5372.7|5370.9|0
1604417400000|2020-11-03 15:30:00|5377.5|5375.7|5378.5|5376.7|5387|5385.2|5377.1|5375.3|0
1604417700000|2020-11-03 15:35:00|5378.8|5377|5368.7|5366.9|5381.4|5379.6|5367.4|5365.6|0
1604418000000|2020-11-03 15:40:00|5369.4|5367.6|5375|5373.2|5376.8|5375|5362.4|5360.6|0
1604418300000|2020-11-03 15:45:00|5375.3|5373.5|5397|5395.2|5397|5395.2|5373.7|5371.9|0
1604418600000|2020-11-03 15:50:00|5397.7|5395.9|5388.5|5386.7|5397.7|5395.9|5383.2|5381.4|0
1604418900000|2020-11-03 15:55:00|5390.6|5388.8|5407|5405.2|5407|5405.2|5387|5385.2|0
1604419200000|2020-11-03 16:00:00|5406.8|5405|5401.2|5399.4|5411.2|5409.4|5392.5|5390.7|0
1604419500000|2020-11-03 16:05:00|5401.6|5399.8|5395.4|5393.6|5402|5400.2|5393|5391.2|0
1604419800000|2020-11-03 16:10:00|5394.4|5392.6|5385.1|5383.3|5398|5396.2|5382.6|5380.8|0
1604420100000|2020-11-03 16:15:00|5385.7|5383.9|5388.6|5386.8|5388.9|5387.1|5378.8|5377|0
1604420400000|2020-11-03 16:20:00|5389.2|5387.4|5388.4|5386.6|5394.6|5392.8|5385.9|5384.1|0
1604420700000|2020-11-03 16:25:00|5389.5|5387.7|5380.6|5378.8|5391.9|5390.1|5378.5|5376.7|0
1604421000000|2020-11-03 16:30:00|5381.6|5379.8|5392.5|5390.7|5394.7|5392.9|5379.9|5378.1|0
1604421300000|2020-11-03 16:35:00|5392.3|5390.5|5400.7|5398.9|5401.4|5399.6|5390.6|5388.8|0
1604421600000|2020-11-03 16:40:00|5400.8|5399|5391|5389.2|5401.5|5399.7|5388.1|5386.3|0
1604421900000|2020-11-03 16:45:00|5391.5|5389.7|5388.3|5386.5|5394.4|5392.6|5387.1|5385.3|0
1604422200000|2020-11-03 16:50:00|5388.5|5386.7|5380.7|5378.9|5391.5|5389.7|5380.4|5378.6|0
1604422500000|2020-11-03 16:55:00|5380.5|5378.7|5377.7|5375.9|5380.6|5378.8|5373.2|5371.4|0
1604422800000|2020-11-03 17:00:00|5378.2|5376.4|5373.5|5371.7|5381.7|5379.9|5371.2|5369.4|0
1604423100000|2020-11-03 17:05:00|5373.2|5371.4|5372|5370.2|5373.8|5372|5368.2|5366.4|0
1604423400000|2020-11-03 17:10:00|5371.5|5369.7|5378.8|5377|5380.4|5378.6|5369.8|5368|0
1604423700000|2020-11-03 17:15:00|5378.7|5376.9|5383|5381.2|5386.4|5384.6|5378.7|5376.9|0
1604424000000|2020-11-03 17:20:00|5384.3|5382.5|5389.2|5387.4|5391.3|5389.5|5384.2|5382.4|0
1604424300000|2020-11-03 17:25:00|5389.6|5387.8|5399|5397.2|5399.7|5397.9|5387.4|5385.6|0
1604424600000|2020-11-03 17:30:00|5399.1|5397.3|5392|5390.2|5399.7|5397.9|5392|5390.2|0
1604424900000|2020-11-03 17:35:00|5391.8|5390|5389.9|5388.1|5393.6|5391.8|5386.3|5384.5|0
1604425200000|2020-11-03 17:40:00|5390.5|5388.7|5390.6|5388.8|5394.1|5392.3|5386.9|5385.1|0
1604425500000|2020-11-03 17:45:00|5391.1|5389.3|5395.6|5393.8|5396.7|5394.9|5387.2|5385.4|0
1604425800000|2020-11-03 17:50:00|5395.7|5393.9|5384.7|5382.9|5396.2|5394.4|5381.8|5380|0
1604426100000|2020-11-03 17:55:00|5384.4|5382.6|5385|5383.2|5386.2|5384.4|5380.5|5378.7|0
1604426400000|2020-11-03 18:00:00|5385.1|5383.3|5388.8|5387|5392.2|5390.4|5384|5382.2|0
1604426700000|2020-11-03 18:05:00|5389.2|5387.4|5385.6|5383.8|5389.2|5387.4|5384|5382.2|0
1604427000000|2020-11-03 18:10:00|5385.5|5383.7|5380.7|5378.9|5388.5|5386.7|5380|5378.2|0
1604427300000|2020-11-03 18:15:00|5381.8|5380|5379.4|5377.6|5381.8|5380|5376.9|5375.1|0
1604427600000|2020-11-03 18:20:00|5379.1|5377.3|5376.7|5374.9|5381|5379.2|5372.4|5370.6|0
1604427900000|2020-11-03 18:25:00|5376.8|5375|5376|5374.2|5377.7|5375.9|5369.2|5367.4|0
1604428200000|2020-11-03 18:30:00|5376.7|5374.9|5379|5377.2|5381.7|5379.9|5375.8|5374|0
1604428500000|2020-11-03 18:35:00|5379.2|5377.4|5373.7|5371.9|5382.7|5380.9|5369|5367.2|0
1604428800000|2020-11-03 18:40:00|5373.6|5371.8|5378.2|5376.4|5381.3|5379.5|5368.6|5366.8|0
1604429100000|2020-11-03 18:45:00|5378|5376.2|5365|5363.2|5378.4|5376.6|5364.6|5362.8|0
1604429400000|2020-11-03 18:50:00|5365.2|5363.4|5355.5|5353.7|5367.3|5365.5|5354.3|5352.5|0
1604429700000|2020-11-03 18:55:00|5355.6|5353.8|5349.7|5347.9|5357.2|5355.4|5346.3|5344.5|0
1604430000000|2020-11-03 19:00:00|5349.6|5347.8|5357.3|5355.5|5359.6|5357.8|5348.4|5346.6|0
1604430300000|2020-11-03 19:05:00|5357.5|5355.7|5350.4|5348.6|5358.6|5356.8|5348.6|5346.8|0
1604430600000|2020-11-03 19:10:00|5351.5|5349.7|5368.1|5366.3|5371.8|5370|5349.6|5347.8|0
1604430900000|2020-11-03 19:15:00|5367.5|5365.7|5371.2|5369.4|5372.2|5370.4|5364.2|5362.4|0
1604431200000|2020-11-03 19:20:00|5372.8|5371|5372.6|5370.8|5376.1|5374.3|5368.2|5366.4|0
1604431500000|2020-11-03 19:25:00|5372.5|5370.7|5364.7|5362.9|5376.6|5374.8|5364.3|5362.5|0
1604431800000|2020-11-03 19:30:00|5365.2|5363.4|5374.7|5372.9|5376.5|5374.7|5360.7|5358.9|0
1604432100000|2020-11-03 19:35:00|5374.3|5372.5|5371.9|5370.1|5376.3|5374.5|5370.3|5368.5|0
1604432400000|2020-11-03 19:40:00|5372.2|5370.4|5378.3|5376.5|5380.2|5378.4|5371.1|5369.3|0
1604432700000|2020-11-03 19:45:00|5378.1|5376.3|5379.4|5377.6|5380.4|5378.6|5372.9|5371.1|0
1604433000000|2020-11-03 19:50:00|5379.6|5377.8|5378.6|5376.8|5380.6|5378.8|5376.7|5374.9|0
1604433300000|2020-11-03 19:55:00|5378.7|5376.9|5376.1|5374.3|5379.1|5377.3|5373.6|5371.8|0
1604433600000|2020-11-03 20:00:00|5376.2|5374.4|5362.8|5361|5376.3|5374.5|5362.1|5360.3|0
1604433900000|2020-11-03 20:05:00|5362.7|5360.9|5361.5|5359.7|5365.5|5363.7|5357.7|5355.9|0
1604434200000|2020-11-03 20:10:00|5360.8|5359|5366.6|5364.8|5370.9|5369.1|5360.8|5359|0
1604434500000|2020-11-03 20:15:00|5366.5|5364.7|5368.6|5366.8|5370.7|5368.9|5365|5363.2|0
1604434800000|2020-11-03 20:20:00|5370.6|5368.8|5367|5365.2|5377.2|5375.4|5364.2|5362.4|0
1604435100000|2020-11-03 20:25:00|5367.4|5365.6|5381.1|5379.3|5381.2|5379.4|5367.4|5365.6|0
1604435400000|2020-11-03 20:30:00|5381.7|5379.9|5389.3|5387.5|5390.5|5388.7|5377.4|5375.6|0
1604435700000|2020-11-03 20:35:00|5388.8|5387|5387.5|5385.7|5389.5|5387.7|5382|5380.2|0
1604436000000|2020-11-03 20:40:00|5388.9|5387.1|5379|5377.2|5396.9|5395.1|5378.7|5376.9|0
1604436300000|2020-11-03 20:45:00|5379.5|5377.7|5383.5|5381.7|5386.6|5384.8|5378.6|5376.8|0
1604436600000|2020-11-03 20:50:00|5381.6|5379.8|5389.4|5387.6|5391.1|5389.3|5376.1|5374.3|0
1604436900000|2020-11-03 20:55:00|5389.5|5387.7|5364.6|5362.8|5389.8|5388|5364.6|5362.8|0
1604437200000|2020-11-03 21:00:00|5365.2|5362.2|5357.2|5354.2|5367.4|5364.4|5357|5354|0
1604437500000|2020-11-03 21:05:00|5357.1|5354.1|5359.1|5356.1|5359.6|5356.6|5355.1|5352.1|0
1604437800000|2020-11-03 21:10:00|5359.6|5356.6|5358.3|5355.3|5360.9|5357.9|5357.4|5354.4|0
1604438100000|2020-11-03 21:15:00|5358.2|5355.2|5360|5357|5360.1|5357.1|5357.1|5354.1|0
1604438400000|2020-11-03 21:20:00|5359.9|5356.9|5360.4|5357.4|5360.8|5357.8|5359.4|5356.4|0
1604438700000|2020-11-03 21:25:00|5360.5|5357.5|5359.6|5356.6|5360.9|5357.9|5359.3|5356.3|0
1604439000000|2020-11-03 21:30:00|5359.7|5356.7|5360.2|5357.2|5360.5|5357.5|5358.7|5355.7|0
1604439300000|2020-11-03 21:35:00|5360.3|5357.3|5360|5357|5360.4|5357.4|5359.5|5356.5|0
1604439600000|2020-11-03 21:40:00|5359.8|5356.8|5360.4|5357.4|5360.5|5357.5|5359.6|5356.6|0
1604439900000|2020-11-03 21:45:00|5360.5|5357.5|5360.3|5357.3|5360.6|5357.6|5359.7|5356.7|0
1604440200000|2020-11-03 21:50:00|5360.2|5357.2|5362.3|5359.3|5362.4|5359.4|5360.2|5357.2|0
1604440500000|2020-11-03 21:55:00|5362.4|5359.4|5365.7|5362.7|5365.8|5362.8|5362.4|5359.4|0
1604440800000|2020-11-03 22:00:00|5365.6|5362.6|5365.5|5362.5|5365.6|5362.6|5364.5|5361.5|0
1604441100000|2020-11-03 22:05:00|5365.6|5362.6|5366.5|5363.5|5366.6|5363.6|5365|5362|0
1604441400000|2020-11-03 22:10:00|5366.4|5363.4|5366.7|5363.7|5366.7|5363.7|5364.7|5361.7|0
1604441700000|2020-11-03 22:15:00|5366.8|5363.8|5365.1|5362.1|5367|5364|5364.5|5361.5|0
1604442000000|2020-11-03 22:20:00|5365|5362|5365|5362|5365.5|5362.5|5363.2|5360.2|0
1604442300000|2020-11-03 22:25:00|5364.9|5361.9|5367.5|5364.5|5367.8|5364.8|5364.8|5361.8|0
1604442600000|2020-11-03 22:30:00|5367.7|5364.7|5369.6|5366.6|5370.4|5367.4|5367.7|5364.7|0
1604442900000|2020-11-03 22:35:00|5370|5367|5370|5367|5370.6|5367.6|5369.2|5366.2|0
1604443200000|2020-11-03 22:40:00|5370.1|5367.1|5373.4|5370.4|5373.5|5370.5|5370|5367|0
1604443500000|2020-11-03 22:45:00|5373.2|5370.2|5372.5|5369.5|5374.3|5371.3|5372.5|5369.5|0
1604443800000|2020-11-03 22:50:00|5372.4|5369.4|5373.2|5370.2|5373.3|5370.3|5371.5|5368.5|0
1604444100000|2020-11-03 22:55:00|5373.3|5370.3|5372.7|5369.7|5373.3|5370.3|5372.6|5369.6|0
1604444400000|2020-11-03 23:00:00|5372.5|5369.5|5373.5|5370.5|5374|5371|5367.1|5364.1|0
1604444700000|2020-11-03 23:05:00|5373.4|5370.4|5379.3|5376.3|5380.7|5377.7|5373.4|5370.4|0
1604445000000|2020-11-03 23:10:00|5379.7|5376.7|5382.8|5379.8|5384.4|5381.4|5377.8|5374.8|0
1604445300000|2020-11-03 23:15:00|5382.7|5379.7|5379.8|5376.8|5382.8|5379.8|5379.5|5376.5|0
1604445600000|2020-11-03 23:20:00|5379.7|5376.7|5379.1|5376.1|5380.1|5377.1|5378.5|5375.5|0
1604445900000|2020-11-03 23:25:00|5379|5376|5379.8|5376.8|5379.9|5376.9|5378.2|5375.2|0
1604446200000|2020-11-03 23:30:00|5379.9|5376.9|5381.9|5378.9|5382.8|5379.8|5379.8|5376.8|0
1604446500000|2020-11-03 23:35:00|5382.1|5379.1|5386.6|5383.6|5386.8|5383.8|5381.8|5378.8|0
1604446800000|2020-11-03 23:40:00|5387|5384|5386.4|5383.4|5387.5|5384.5|5386.1|5383.1|0
1604447100000|2020-11-03 23:45:00|5386.5|5383.5|5385.6|5382.6|5386.5|5383.5|5385.4|5382.4|0
1604447400000|2020-11-03 23:50:00|5385.7|5382.7|5386.8|5383.8|5387.4|5384.4|5385.6|5382.6|0
1604447700000|2020-11-03 23:55:00|5386.2|5383.2|5387.1|5384.1|5387.8|5384.8|5385.9|5382.9|0
1604448000000|2020-11-04 00:00:00|5387.2|5384.2|5385.4|5382.4|5387.3|5384.3|5383.6|5380.6|0
1604448300000|2020-11-04 00:05:00|5385.3|5382.3|5386.3|5383.3|5386.4|5383.4|5385.1|5382.1|0
1604448600000|2020-11-04 00:10:00|5386.4|5383.4|5388.6|5385.6|5388.6|5385.6|5386.2|5383.2|0
1604448900000|2020-11-04 00:15:00|5388.7|5385.7|5390.3|5387.3|5390.3|5387.3|5388.3|5385.3|0
1604449200000|2020-11-04 00:20:00|5390.2|5387.2|5387|5384|5390.9|5387.9|5387|5384|0
1604449500000|2020-11-04 00:25:00|5387.1|5384.1|5387.5|5384.5|5388.2|5385.2|5385.3|5382.3|0
1604449800000|2020-11-04 00:30:00|5387.7|5384.7|5389|5386|5389.6|5386.6|5387|5384|0
1604450100000|2020-11-04 00:35:00|5388.9|5385.9|5386.4|5383.4|5389.9|5386.9|5386.3|5383.3|0
1604450400000|2020-11-04 00:40:00|5386.3|5383.3|5383.4|5380.4|5387.8|5384.8|5383.1|5380.1|0
1604450700000|2020-11-04 00:45:00|5383.1|5380.1|5376.5|5373.5|5384.2|5381.2|5374.7|5371.7|0
1604451000000|2020-11-04 00:50:00|5376.4|5373.4|5370.3|5367.3|5376.4|5373.4|5369.4|5366.4|0
1604451300000|2020-11-04 00:55:00|5370.4|5367.4|5351.2|5346.2|5371.3|5368.3|5348.4|5343.4|0
1604451600000|2020-11-04 01:00:00|5352.8|5347.8|5368.1|5363.1|5373.9|5368.9|5351.6|5346.6|0
1604451900000|2020-11-04 01:05:00|5368.2|5363.2|5368.7|5363.7|5373.4|5368.4|5361.9|5356.9|0
1604452200000|2020-11-04 01:10:00|5368.6|5363.6|5380.2|5375.2|5381.6|5376.6|5364.8|5359.8|0
1604452500000|2020-11-04 01:15:00|5380.6|5375.6|5383.3|5378.3|5385.5|5380.5|5374.8|5369.8|0
1604452800000|2020-11-04 01:20:00|5383.2|5378.2|5389.3|5384.3|5393.1|5388.1|5379.9|5374.9|0
1604453100000|2020-11-04 01:25:00|5389.2|5384.2|5379.2|5374.2|5389.7|5384.7|5377.9|5372.9|0
1604453400000|2020-11-04 01:30:00|5379.1|5374.1|5381.5|5376.5|5387.7|5382.7|5378.6|5373.6|0
1604453700000|2020-11-04 01:35:00|5381.3|5376.3|5383|5378|5389.3|5384.3|5379.4|5374.4|0
1604454000000|2020-11-04 01:40:00|5382.9|5377.9|5398.8|5393.8|5399.9|5394.9|5381.4|5376.4|0
1604454300000|2020-11-04 01:45:00|5398.6|5393.6|5396.3|5391.3|5398.7|5393.7|5395.1|5390.1|0
1604454600000|2020-11-04 01:50:00|5396.1|5391.1|5433.2|5428.2|5439.3|5434.3|5396.1|5391.1|0
1604454900000|2020-11-04 01:55:00|5433.1|5428.1|5424.8|5419.8|5439.7|5434.7|5421.5|5416.5|0
1604455200000|2020-11-04 02:00:00|5425.3|5420.3|5420.2|5415.2|5427.7|5422.7|5416.3|5411.3|0
1604455500000|2020-11-04 02:05:00|5420|5415|5412.9|5407.9|5421.8|5416.8|5410.2|5405.2|0
1604455800000|2020-11-04 02:10:00|5412.7|5407.7|5423.8|5418.8|5426.9|5421.9|5410.7|5405.7|0
1604456100000|2020-11-04 02:15:00|5423.7|5418.7|5414.4|5409.4|5426.4|5421.4|5411.2|5406.2|0
1604456400000|2020-11-04 02:20:00|5414.7|5409.7|5393|5388|5417.4|5412.4|5393|5388|0
1604456700000|2020-11-04 02:25:00|5393.2|5388.2|5410.1|5405.1|5417.8|5412.8|5389.7|5384.7|0
1604457000000|2020-11-04 02:30:00|5410|5405|5418.8|5413.8|5419.7|5414.7|5407.2|5402.2|0
1604457300000|2020-11-04 02:35:00|5419.1|5414.1|5410.1|5405.1|5428.8|5423.8|5409|5404|0
1604457600000|2020-11-04 02:40:00|5410.5|5405.5|5421.8|5416.8|5426.1|5421.1|5405.7|5400.7|0
1604457900000|2020-11-04 02:45:00|5421.7|5416.7|5443.7|5438.7|5448.1|5443.1|5419|5414|0
1604458200000|2020-11-04 02:50:00|5443.8|5438.8|5456.5|5451.5|5463.8|5458.8|5442.5|5437.5|0
1604458500000|2020-11-04 02:55:00|5456.3|5451.3|5467.5|5462.5|5469.5|5464.5|5454.5|5449.5|0
1604458800000|2020-11-04 03:00:00|5467.3|5462.3|5501.9|5496.9|5505.5|5500.5|5466.9|5461.9|0
1604459100000|2020-11-04 03:05:00|5501.6|5496.6|5546.2|5541.2|5546.8|5541.8|5501.6|5496.6|0
1604459400000|2020-11-04 03:10:00|5545.8|5540.8|5546.8|5541.8|5571.3|5566.3|5544|5539|0
1604459700000|2020-11-04 03:15:00|5547|5542|5561.1|5556.1|5597.8|5592.8|5547|5542|0
1604460000000|2020-11-04 03:20:00|5561.4|5556.4|5545.8|5540.8|5573.4|5568.4|5542.5|5537.5|0
1604460300000|2020-11-04 03:25:00|5545.5|5540.5|5553|5548|5553.3|5548.3|5537.4|5532.4|0
1604460600000|2020-11-04 03:30:00|5553.1|5548.1|5538.5|5533.5|5564.1|5559.1|5532.9|5527.9|0
1604460900000|2020-11-04 03:35:00|5538.3|5533.3|5550.6|5545.6|5558.2|5553.2|5535.7|5530.7|0
1604461200000|2020-11-04 03:40:00|5550.5|5545.5|5554.1|5549.1|5565.8|5560.8|5549.7|5544.7|0
1604461500000|2020-11-04 03:45:00|5553.7|5548.7|5539.4|5534.4|5554.3|5549.3|5535.8|5530.8|0
1604461800000|2020-11-04 03:50:00|5539.7|5534.7|5524|5519|5543.1|5538.1|5520.7|5515.7|0
1604462100000|2020-11-04 03:55:00|5524.1|5519.1|5537.7|5532.7|5555.6|5550.6|5521.5|5516.5|0
1604462400000|2020-11-04 04:00:00|5537.6|5532.6|5529.9|5524.9|5549.6|5544.6|5519.3|5514.3|0
1604462700000|2020-11-04 04:05:00|5529.8|5524.8|5540.1|5535.1|5549.9|5544.9|5528.8|5523.8|0
1604463000000|2020-11-04 04:10:00|5540.2|5535.2|5539|5534|5546.6|5541.6|5531.1|5526.1|0
1604463300000|2020-11-04 04:15:00|5539.5|5534.5|5530.8|5525.8|5542|5537|5529.2|5524.2|0
1604463600000|2020-11-04 04:20:00|5530.4|5525.4|5519|5514|5533.6|5528.6|5507.1|5502.1|0
1604463900000|2020-11-04 04:25:00|5518.7|5513.7|5516.5|5511.5|5531.7|5526.7|5516.5|5511.5|0
1604464200000|2020-11-04 04:30:00|5516.6|5511.6|5512.2|5507.2|5519.3|5514.3|5499.3|5494.3|0
1604464500000|2020-11-04 04:35:00|5512.1|5507.1|5500.8|5495.8|5512.1|5507.1|5498.4|5493.4|0
1604464800000|2020-11-04 04:40:00|5500.7|5495.7|5480.4|5475.4|5512.4|5507.4|5478.4|5473.4|0
1604465100000|2020-11-04 04:45:00|5480.3|5475.3|5481.8|5476.8|5486.6|5481.6|5463.5|5458.5|0
1604465400000|2020-11-04 04:50:00|5482|5477|5488.7|5483.7|5501.1|5496.1|5477.1|5472.1|0
1604465700000|2020-11-04 04:55:00|5488.9|5483.9|5496.4|5491.4|5504.6|5499.6|5488.5|5483.5|0
1604466000000|2020-11-04 05:00:00|5495.9|5490.9|5496.1|5491.1|5503.4|5498.4|5477.5|5472.5|0
1604466300000|2020-11-04 05:05:00|5496.2|5491.2|5503.7|5498.7|5511.6|5506.6|5487.2|5482.2|0
1604466600000|2020-11-04 05:10:00|5504.7|5499.7|5518.8|5513.8|5528.7|5523.7|5502|5497|0
1604466900000|2020-11-04 05:15:00|5519|5514|5512|5507|5521.6|5516.6|5500.5|5495.5|0
1604467200000|2020-11-04 05:20:00|5512.1|5507.1|5499.2|5494.2|5512.3|5507.3|5493|5488|0
1604467500000|2020-11-04 05:25:00|5498.9|5493.9|5502.6|5497.6|5508.7|5503.7|5498.9|5493.9|0
1604467800000|2020-11-04 05:30:00|5502.5|5497.5|5498.6|5493.6|5506.6|5501.6|5494.6|5489.6|0
1604468100000|2020-11-04 05:35:00|5498.7|5493.7|5502|5497|5504.1|5499.1|5488.3|5483.3|0
1604468400000|2020-11-04 05:40:00|5501.7|5496.7|5492|5487|5503.5|5498.5|5489.6|5484.6|0
1604468700000|2020-11-04 05:45:00|5492.1|5487.1|5483.3|5478.3|5499.2|5494.2|5481.6|5476.6|0
1604469000000|2020-11-04 05:50:00|5483.8|5478.8|5493.1|5488.1|5496.6|5491.6|5480.6|5475.6|0
1604469300000|2020-11-04 05:55:00|5493.4|5488.4|5488.1|5483.1|5494|5489|5483|5478|0
1604469600000|2020-11-04 06:00:00|5487.5|5482.5|5477.9|5472.9|5492|5487|5477.9|5472.9|0
1604469900000|2020-11-04 06:05:00|5478.7|5473.7|5482|5477|5486.4|5481.4|5471.6|5466.6|0
1604470200000|2020-11-04 06:10:00|5482.4|5477.4|5488.8|5483.8|5495.2|5490.2|5477.5|5472.5|0
1604470500000|2020-11-04 06:15:00|5489.3|5484.3|5482.2|5477.2|5492.7|5487.7|5476.9|5471.9|0
1604470800000|2020-11-04 06:20:00|5482.1|5477.1|5485.5|5480.5|5487.1|5482.1|5480.9|5475.9|0
1604471100000|2020-11-04 06:25:00|5485.8|5480.8|5486|5481|5487.8|5482.8|5481.8|5476.8|0
1604471400000|2020-11-04 06:30:00|5486.1|5481.1|5492.6|5487.6|5495.1|5490.1|5485.3|5480.3|0
1604471700000|2020-11-04 06:35:00|5492|5487|5498.5|5493.5|5506.4|5501.4|5491.8|5486.8|0
1604472000000|2020-11-04 06:40:00|5498.6|5493.6|5479.2|5474.2|5498.6|5493.6|5478.2|5473.2|0
1604472300000|2020-11-04 06:45:00|5479.1|5474.1|5472.8|5467.8|5479.9|5474.9|5463.7|5458.7|0
1604472600000|2020-11-04 06:50:00|5472.6|5467.6|5470.3|5465.3|5478.2|5473.2|5467|5462|0
1604472900000|2020-11-04 06:55:00|5470.6|5465.6|5480.2|5475.2|5480.5|5475.5|5470.2|5465.2|0
1604473200000|2020-11-04 07:00:00|5480.4|5475.4|5477.8|5472.8|5490.1|5485.1|5474.4|5469.4|0
1604473500000|2020-11-04 07:05:00|5477.7|5472.7|5482.3|5477.3|5485.9|5480.9|5472.2|5467.2|0
1604473800000|2020-11-04 07:10:00|5482.4|5477.4|5485.4|5480.4|5487.8|5482.8|5479.3|5474.3|0
1604474100000|2020-11-04 07:15:00|5485.8|5480.8|5481.4|5476.4|5489.1|5484.1|5477.1|5472.1|0
1604474400000|2020-11-04 07:20:00|5481.6|5476.6|5476.9|5471.9|5483.1|5478.1|5459.4|5454.4|0
1604474700000|2020-11-04 07:25:00|5476.8|5471.8|5470.7|5465.7|5486.3|5481.3|5463.7|5458.7|0
1604475000000|2020-11-04 07:30:00|5470.8|5465.8|5458.5|5453.5|5479.1|5474.1|5457.1|5452.1|0
1604475300000|2020-11-04 07:35:00|5458.9|5453.9|5426|5421|5459.1|5454.1|5410.6|5405.6|0
1604475600000|2020-11-04 07:40:00|5426.5|5421.5|5414.7|5409.7|5426.5|5421.5|5391.6|5386.6|0
1604475900000|2020-11-04 07:45:00|5414.5|5409.5|5395.6|5390.6|5418.5|5413.5|5385.3|5380.3|0
1604476200000|2020-11-04 07:50:00|5394.6|5389.6|5420|5415|5423.5|5418.5|5391.1|5386.1|0
1604476500000|2020-11-04 07:55:00|5418.9|5413.9|5433.7|5428.7|5437.9|5432.9|5405.8|5400.8|0
1604476800000|2020-11-04 08:00:00|5434|5429|5427.2|5422.2|5437.7|5432.7|5421.9|5416.9|0
1604477100000|2020-11-04 08:05:00|5427.1|5422.1|5434.3|5429.3|5435.3|5430.3|5417.3|5412.3|0
1604477400000|2020-11-04 08:10:00|5434.7|5429.7|5440.5|5435.5|5449.9|5444.9|5429.9|5424.9|0
1604477700000|2020-11-04 08:15:00|5440.3|5435.3|5467.3|5462.3|5468.5|5463.5|5438.3|5433.3|0
1604478000000|2020-11-04 08:20:00|5467.4|5462.4|5475.3|5470.3|5478.8|5473.8|5459.1|5454.1|0
1604478300000|2020-11-04 08:25:00|5475.4|5470.4|5501|5496|5512.2|5507.2|5462|5457|0
1604478600000|2020-11-04 08:30:00|5500.8|5495.8|5503.1|5498.1|5507.7|5502.7|5490.3|5485.3|0
1604478900000|2020-11-04 08:35:00|5503|5498|5497.9|5492.9|5511.9|5506.9|5492.4|5487.4|0
1604479200000|2020-11-04 08:40:00|5498.5|5493.5|5488.9|5483.9|5502|5497|5486.3|5481.3|0
1604479500000|2020-11-04 08:45:00|5489|5484|5491.7|5486.7|5505.1|5500.1|5489|5484|0
1604479800000|2020-11-04 08:50:00|5491.8|5486.8|5495.2|5490.2|5501.3|5496.3|5489.3|5484.3|0
1604480100000|2020-11-04 08:55:00|5495.6|5490.6|5498.4|5493.4|5514.5|5509.5|5495|5490|0
1604480400000|2020-11-04 09:00:00|5499.3|5494.3|5475.7|5472.7|5499.3|5494.3|5471.4|5468.4|0
1604480700000|2020-11-04 09:05:00|5475.8|5472.8|5475.2|5472.2|5480|5477|5467.6|5464.6|0
1604481000000|2020-11-04 09:10:00|5475.1|5472.1|5468.4|5465.4|5476.3|5473.3|5466.3|5463.3|0
1604481300000|2020-11-04 09:15:00|5467.8|5464.8|5483.7|5480.7|5486.3|5483.3|5466.9|5463.9|0
1604481600000|2020-11-04 09:20:00|5483|5480|5486.7|5483.7|5486.7|5483.7|5480.7|5477.7|0
1604481900000|2020-11-04 09:25:00|5486.5|5483.5|5505|5502|5505|5502|5485.9|5482.9|0
1604482200000|2020-11-04 09:30:00|5504.7|5501.7|5510.7|5507.7|5512|5509|5501.9|5498.9|0
1604482500000|2020-11-04 09:35:00|5510.6|5507.6|5517.6|5514.6|5524.7|5521.7|5510.1|5507.1|0
1604482800000|2020-11-04 09:40:00|5517.4|5514.4|5507.7|5504.7|5518.6|5515.6|5501.8|5498.8|0
1604483100000|2020-11-04 09:45:00|5507.4|5504.4|5514.9|5511.9|5516.4|5513.4|5506.9|5503.9|0
1604483400000|2020-11-04 09:50:00|5515.5|5512.5|5519.7|5516.7|5522.2|5519.2|5514.1|5511.1|0
1604483700000|2020-11-04 09:55:00|5518.5|5515.5|5515.9|5512.9|5521.8|5518.8|5515.3|5512.3|0
1604484000000|2020-11-04 10:00:00|5515.8|5512.8|5507.7|5504.7|5516.9|5513.9|5507.3|5504.3|0
1604484300000|2020-11-04 10:05:00|5507.4|5504.4|5508.5|5505.5|5510.1|5507.1|5505.5|5502.5|0
1604484600000|2020-11-04 10:10:00|5508.4|5505.4|5507.3|5504.3|5509.5|5506.5|5507|5504|0
1604484900000|2020-11-04 10:15:00|5507.4|5504.4|5496.3|5493.3|5508.3|5505.3|5496.3|5493.3|0
1604485200000|2020-11-04 10:20:00|5497.2|5494.2|5495.8|5492.8|5497.3|5494.3|5493.3|5490.3|0
1604485500000|2020-11-04 10:25:00|5496|5493|5494.6|5491.6|5498|5495|5494.2|5491.2|0
1604485800000|2020-11-04 10:30:00|5494.4|5491.4|5481.8|5478.8|5494.4|5491.4|5481|5478|0
1604486100000|2020-11-04 10:35:00|5481.7|5478.7|5481.3|5478.3|5481.9|5478.9|5477.8|5474.8|0
1604486400000|2020-11-04 10:40:00|5481.5|5478.5|5480.6|5477.6|5482.7|5479.7|5478.9|5475.9|0
1604486700000|2020-11-04 10:45:00|5480.8|5477.8|5488|5485|5488.8|5485.8|5480.4|5477.4|0
1604487000000|2020-11-04 10:50:00|5488.8|5485.8|5500|5497|5500.5|5497.5|5488.7|5485.7|0
1604487300000|2020-11-04 10:55:00|5500.1|5497.1|5499.9|5496.9|5501.5|5498.5|5499.2|5496.2|0
1604487600000|2020-11-04 11:00:00|5499.8|5496.8|5497.6|5494.6|5501.1|5498.1|5497|5494|0
1604487900000|2020-11-04 11:05:00|5497.3|5494.3|5493.1|5490.1|5499.4|5496.4|5493.1|5490.1|0
1604488200000|2020-11-04 11:10:00|5493|5490|5501.5|5498.5|5501.9|5498.9|5492.6|5489.6|0
1604488500000|2020-11-04 11:15:00|5501.3|5498.3|5495.6|5492.6|5502.6|5499.6|5495|5492|0
1604488800000|2020-11-04 11:20:00|5495.7|5492.7|5487.6|5484.6|5495.8|5492.8|5485.5|5482.5|0
1604489100000|2020-11-04 11:25:00|5487.8|5484.8|5481.5|5478.5|5488.4|5485.4|5481.2|5478.2|0
1604489400000|2020-11-04 11:30:00|5481.4|5478.4|5487.3|5484.3|5489.3|5486.3|5480.1|5477.1|0
1604489700000|2020-11-04 11:35:00|5487.2|5484.2|5493.7|5490.7|5494.7|5491.7|5487|5484|0
1604490000000|2020-11-04 11:40:00|5493.8|5490.8|5507.7|5504.7|5508.8|5505.8|5493.5|5490.5|0
1604490300000|2020-11-04 11:45:00|5508|5505|5509.7|5506.7|5514.8|5511.8|5507.9|5504.9|0
1604490600000|2020-11-04 11:50:00|5510.3|5507.3|5503.8|5500.8|5510.3|5507.3|5503.8|5500.8|0
1604490900000|2020-11-04 11:55:00|5504.9|5501.9|5502.9|5499.9|5506.8|5503.8|5501.5|5498.5|0
1604491200000|2020-11-04 12:00:00|5501|5498|5476.8|5473.8|5501|5498|5476.6|5473.6|0
1604491500000|2020-11-04 12:05:00|5476.7|5473.7|5482.7|5479.7|5485.7|5482.7|5475.7|5472.7|0
1604491800000|2020-11-04 12:10:00|5482.6|5479.6|5505.2|5502.2|5505.8|5502.8|5480.8|5477.8|0
1604492100000|2020-11-04 12:15:00|5505.3|5502.3|5505.2|5502.2|5506.3|5503.3|5499.1|5496.1|0
1604492400000|2020-11-04 12:20:00|5505.1|5502.1|5516.3|5513.3|5517.1|5514.1|5505.1|5502.1|0
1604492700000|2020-11-04 12:25:00|5516.2|5513.2|5518.3|5515.3|5518.7|5515.7|5515.8|5512.8|0
1604493000000|2020-11-04 12:30:00|5517.9|5514.9|5515.7|5512.7|5519.1|5516.1|5512|5509|0
1604493300000|2020-11-04 12:35:00|5515.4|5512.4|5529.2|5526.2|5530.8|5527.8|5514.6|5511.6|0
1604493600000|2020-11-04 12:40:00|5529.5|5526.5|5531.9|5528.9|5538.5|5535.5|5528.9|5525.9|0
1604493900000|2020-11-04 12:45:00|5532.1|5529.1|5528.8|5525.8|5533.3|5530.3|5528.1|5525.1|0
1604494200000|2020-11-04 12:50:00|5528.7|5525.7|5536.1|5533.1|5536.1|5533.1|5526.4|5523.4|0
1604494500000|2020-11-04 12:55:00|5536|5533|5535.4|5532.4|5537.2|5534.2|5532.8|5529.8|0
1604494800000|2020-11-04 13:00:00|5535.1|5532.1|5538|5535|5539.6|5536.6|5533.1|5530.1|0
1604495100000|2020-11-04 13:05:00|5538.2|5535.2|5556.9|5553.9|5556.9|5553.9|5538.2|5535.2|0
1604495400000|2020-11-04 13:10:00|5556.7|5553.7|5546.9|5543.9|5556.7|5553.7|5546.4|5543.4|0
1604495700000|2020-11-04 13:15:00|5547.3|5544.3|5540.8|5537.8|5547.9|5544.9|5540.6|5537.6|0
1604496000000|2020-11-04 13:20:00|5540.3|5537.3|5544.7|5541.7|5544.7|5541.7|5536.3|5533.3|0
1604496300000|2020-11-04 13:25:00|5544.8|5541.8|5564.6|5561.6|5565.2|5562.2|5544.6|5541.6|0
1604496600000|2020-11-04 13:30:00|5564.7|5561.7|5555.5|5552.5|5564.7|5561.7|5553.3|5550.3|0
1604496900000|2020-11-04 13:35:00|5555.7|5552.7|5553.4|5550.4|5556.8|5553.8|5551.7|5548.7|0
1604497200000|2020-11-04 13:40:00|5553.3|5550.3|5549.4|5546.4|5554.2|5551.2|5549|5546|0
1604497500000|2020-11-04 13:45:00|5548.8|5545.8|5551.4|5548.4|5552|5549|5547.7|5544.7|0
1604497800000|2020-11-04 13:50:00|5551.5|5548.5|5555.4|5552.4|5555.5|5552.5|5550.6|5547.6|0
1604498100000|2020-11-04 13:55:00|5555.3|5552.3|5548.2|5545.2|5555.3|5552.3|5546.6|5543.6|0
1604498400000|2020-11-04 14:00:00|5547.6|5544.6|5545.6|5542.6|5548.5|5545.5|5545.6|5542.6|0
1604498700000|2020-11-04 14:05:00|5545.5|5542.5|5532.5|5529.5|5545.7|5542.7|5531.4|5528.4|0
1604499000000|2020-11-04 14:10:00|5532.8|5529.8|5514.3|5511.3|5532.8|5529.8|5514.2|5511.2|0
1604499300000|2020-11-04 14:15:00|5515.3|5512.3|5521.4|5518.4|5524.9|5521.9|5515.3|5512.3|0
1604499600000|2020-11-04 14:20:00|5521.1|5518.1|5517.9|5514.9|5522.8|5519.8|5517.9|5514.9|0
1604499900000|2020-11-04 14:25:00|5517.7|5514.7|5517|5514|5522.6|5519.6|5513.6|5510.6|0
1604500200000|2020-11-04 14:30:00|5513.3|5510.3|5543.2|5541.4|5549.8|5548|5513.3|5510.3|0
1604500500000|2020-11-04 14:35:00|5543|5541.2|5498.7|5496.9|5546.8|5545|5494.8|5493|0
1604500800000|2020-11-04 14:40:00|5499.2|5497.4|5512.5|5510.7|5514.9|5513.1|5485|5483.2|0
1604501100000|2020-11-04 14:45:00|5512.6|5510.8|5503.7|5501.9|5520.3|5518.5|5496.6|5494.8|0
1604501400000|2020-11-04 14:50:00|5504.1|5502.3|5498.7|5496.9|5508.7|5506.9|5486.2|5484.4|0
1604501700000|2020-11-04 14:55:00|5497.3|5495.5|5520.4|5518.6|5521.5|5519.7|5495.7|5493.9|0
1604502000000|2020-11-04 15:00:00|5520.6|5518.8|5540.1|5538.3|5540.1|5538.3|5511.7|5509.9|0
1604502300000|2020-11-04 15:05:00|5540|5538.2|5554.2|5552.4|5555.2|5553.4|5538.3|5536.5|0
1604502600000|2020-11-04 15:10:00|5555.4|5553.6|5566.8|5565|5568.1|5566.3|5548.8|5547|0
1604502900000|2020-11-04 15:15:00|5566.9|5565.1|5569.7|5567.9|5575.3|5573.5|5552.4|5550.6|0
1604503200000|2020-11-04 15:20:00|5569.9|5568.1|5582.2|5580.4|5588.1|5586.3|5569.9|5568.1|0
1604503500000|2020-11-04 15:25:00|5581.2|5579.4|5577.3|5575.5|5588.8|5587|5574.1|5572.3|0
1604503800000|2020-11-04 15:30:00|5577.4|5575.6|5575.5|5573.7|5580.3|5578.5|5566.1|5564.3|0
1604504100000|2020-11-04 15:35:00|5575.7|5573.9|5555.3|5553.5|5578|5576.2|5552.1|5550.3|0
1604504400000|2020-11-04 15:40:00|5555.6|5553.8|5556.2|5554.4|5563|5561.2|5553|5551.2|0
1604504700000|2020-11-04 15:45:00|5556.6|5554.8|5575.1|5573.3|5577.3|5575.5|5556.6|5554.8|0
1604505000000|2020-11-04 15:50:00|5575|5573.2|5577.7|5575.9|5579.2|5577.4|5561.4|5559.6|0
1604505300000|2020-11-04 15:55:00|5577.6|5575.8|5579|5577.2|5581.6|5579.8|5570.7|5568.9|0
1604505600000|2020-11-04 16:00:00|5579.3|5577.5|5568.7|5566.9|5583.1|5581.3|5568.4|5566.6|0
1604505900000|2020-11-04 16:05:00|5570.3|5568.5|5550.9|5549.1|5571|5569.2|5550.5|5548.7|0
1604506200000|2020-11-04 16:10:00|5551|5549.2|5559.2|5557.4|5559.9|5558.1|5548.8|5547|0
1604506500000|2020-11-04 16:15:00|5560.2|5558.4|5563.9|5562.1|5564.6|5562.8|5549.8|5548|0
1604506800000|2020-11-04 16:20:00|5564.2|5562.4|5574|5572.2|5574.3|5572.5|5561.6|5559.8|0
1604507100000|2020-11-04 16:25:00|5573.9|5572.1|5571.1|5569.3|5580.3|5578.5|5567.5|5565.7|0
1604507400000|2020-11-04 16:30:00|5570.3|5568.5|5579.9|5578.1|5583|5581.2|5570.3|5568.5|0
1604507700000|2020-11-04 16:35:00|5580.3|5578.5|5585.7|5583.9|5586.6|5584.8|5579.8|5578|0
1604508000000|2020-11-04 16:40:00|5585.9|5584.1|5586.9|5585.1|5589.3|5587.5|5581.5|5579.7|0
1604508300000|2020-11-04 16:45:00|5587.2|5585.4|5592.2|5590.4|5595.4|5593.6|5586.6|5584.8|0
1604508600000|2020-11-04 16:50:00|5591.2|5589.4|5597|5595.2|5600.5|5598.7|5591.2|5589.4|0
1604508900000|2020-11-04 16:55:00|5596.4|5594.6|5601.4|5599.6|5606.3|5604.5|5595.3|5593.5|0
1604509200000|2020-11-04 17:00:00|5601.2|5599.4|5608.1|5606.3|5610|5608.2|5600|5598.2|0
1604509500000|2020-11-04 17:05:00|5607.7|5605.9|5603.9|5602.1|5609.2|5607.4|5599|5597.2|0
1604509800000|2020-11-04 17:10:00|5604.3|5602.5|5606.9|5605.1|5608.5|5606.7|5597.9|5596.1|0
1604510100000|2020-11-04 17:15:00|5607.1|5605.3|5610.4|5608.6|5613.1|5611.3|5600.7|5598.9|0
1604510400000|2020-11-04 17:20:00|5610.3|5608.5|5616.7|5614.9|5617|5615.2|5608.5|5606.7|0
1604510700000|2020-11-04 17:25:00|5615.6|5613.8|5611.2|5609.4|5615.6|5613.8|5604.8|5603|0
1604511000000|2020-11-04 17:30:00|5611.4|5609.6|5619.7|5617.9|5620.3|5618.5|5611.4|5609.6|0
1604511300000|2020-11-04 17:35:00|5619.8|5618|5618.6|5616.8|5622.1|5620.3|5615|5613.2|0
1604511600000|2020-11-04 17:40:00|5619|5617.2|5626.3|5624.5|5627.3|5625.5|5619|5617.2|0
1604511900000|2020-11-04 17:45:00|5626.7|5624.9|5621.1|5619.3|5627.7|5625.9|5619.7|5617.9|0
1604512200000|2020-11-04 17:50:00|5621.5|5619.7|5616|5614.2|5623.9|5622.1|5612.7|5610.9|0
1604512500000|2020-11-04 17:55:00|5616.5|5614.7|5605.6|5603.8|5617.8|5616|5605|5603.2|0
1604512800000|2020-11-04 18:00:00|5606.5|5604.7|5598.6|5596.8|5608.6|5606.8|5595.4|5593.6|0
1604513100000|2020-11-04 18:05:00|5598.5|5596.7|5586.6|5584.8|5599.3|5597.5|5582.2|5580.4|0
1604513400000|2020-11-04 18:10:00|5586.4|5584.6|5583.8|5582|5587.7|5585.9|5576.9|5575.1|0
1604513700000|2020-11-04 18:15:00|5584|5582.2|5585.9|5584.1|5592.8|5591|5582|5580.2|0
1604514000000|2020-11-04 18:20:00|5586.2|5584.4|5588.2|5586.4|5589.4|5587.6|5581.9|5580.1|0
1604514300000|2020-11-04 18:25:00|5588.1|5586.3|5595.4|5593.6|5595.5|5593.7|5584|5582.2|0
1604514600000|2020-11-04 18:30:00|5595.5|5593.7|5602.1|5600.3|5604.5|5602.7|5589.1|5587.3|0
1604514900000|2020-11-04 18:35:00|5601.1|5599.3|5601.4|5599.6|5606.2|5604.4|5600.8|5599|0
1604515200000|2020-11-04 18:40:00|5601.5|5599.7|5576.5|5574.7|5601.9|5600.1|5572.6|5570.8|0
1604515500000|2020-11-04 18:45:00|5577.3|5575.5|5580.6|5578.8|5589.1|5587.3|5576.5|5574.7|0
1604515800000|2020-11-04 18:50:00|5580.5|5578.7|5588.4|5586.6|5589.2|5587.4|5577.9|5576.1|0
1604516100000|2020-11-04 18:55:00|5588.3|5586.5|5593.9|5592.1|5596.9|5595.1|5585.3|5583.5|0
1604516400000|2020-11-04 19:00:00|5594.3|5592.5|5591.4|5589.6|5601.5|5599.7|5589.4|5587.6|0
1604516700000|2020-11-04 19:05:00|5591.2|5589.4|5596.1|5594.3|5601.4|5599.6|5586.9|5585.1|0
1604517000000|2020-11-04 19:10:00|5597.4|5595.6|5601.1|5599.3|5604.8|5603|5597.3|5595.5|0
1604517300000|2020-11-04 19:15:00|5601.5|5599.7|5594.5|5592.7|5602.2|5600.4|5590.2|5588.4|0
1604517600000|2020-11-04 19:20:00|5594.7|5592.9|5605.5|5603.7|5607.4|5605.6|5594.4|5592.6|0
1604517900000|2020-11-04 19:25:00|5605.1|5603.3|5598.1|5596.3|5605.5|5603.7|5596.5|5594.7|0
1604518200000|2020-11-04 19:30:00|5599.2|5597.4|5595.1|5593.3|5602.1|5600.3|5590.7|5588.9|0
1604518500000|2020-11-04 19:35:00|5595.7|5593.9|5594.7|5592.9|5601|5599.2|5592.9|5591.1|0
1604518800000|2020-11-04 19:40:00|5594.4|5592.6|5585.4|5583.6|5595.1|5593.3|5580.5|5578.7|0
1604519100000|2020-11-04 19:45:00|5585.7|5583.9|5598.7|5596.9|5603.3|5601.5|5585|5583.2|0
1604519400000|2020-11-04 19:50:00|5598.3|5596.5|5607.8|5606|5610.3|5608.5|5598.3|5596.5|0
1604519700000|2020-11-04 19:55:00|5607.9|5606.1|5604.4|5602.6|5609|5607.2|5600.1|5598.3|0
1604520000000|2020-11-04 20:00:00|5604.9|5603.1|5596.3|5594.5|5612.8|5611|5596.3|5594.5|0
1604520300000|2020-11-04 20:05:00|5594.4|5592.6|5602.3|5600.5|5604.1|5602.3|5589.1|5587.3|0
1604520600000|2020-11-04 20:10:00|5602.4|5600.6|5598.1|5596.3|5602.4|5600.6|5594.2|5592.4|0
1604520900000|2020-11-04 20:15:00|5597.6|5595.8|5577.7|5575.9|5597.6|5595.8|5577.1|5575.3|0
1604521200000|2020-11-04 20:20:00|5577.5|5575.7|5590.4|5588.6|5590.7|5588.9|5576.7|5574.9|0
1604521500000|2020-11-04 20:25:00|5590.5|5588.7|5582.1|5580.3|5593.5|5591.7|5581.8|5580|0
1604521800000|2020-11-04 20:30:00|5583.5|5581.7|5585.9|5584.1|5590.3|5588.5|5576.6|5574.8|0
1604522100000|2020-11-04 20:35:00|5585.8|5584|5591.5|5589.7|5592.6|5590.8|5582.9|5581.1|0
1604522400000|2020-11-04 20:40:00|5591.3|5589.5|5585.2|5583.4|5592.1|5590.3|5583.4|5581.6|0
1604522700000|2020-11-04 20:45:00|5585.1|5583.3|5585.3|5583.5|5595.4|5593.6|5581.2|5579.4|0
1604523000000|2020-11-04 20:50:00|5583.7|5581.9|5609.4|5607.6|5609.4|5607.6|5582.8|5581|0
1604523300000|2020-11-04 20:55:00|5607.9|5606.1|5598.5|5596.7|5607.9|5606.1|5591.8|5590|0
1604523600000|2020-11-04 21:00:00|5599.3|5596.3|5605.3|5602.3|5607.2|5604.2|5598.1|5595.1|0
1604523900000|2020-11-04 21:05:00|5605.4|5602.4|5610.5|5607.5|5611|5608|5603.6|5600.6|0
1604524200000|2020-11-04 21:10:00|5610.4|5607.4|5609|5606|5611.2|5608.2|5609|5606|0
1604524500000|2020-11-04 21:15:00|5608.9|5605.9|5608.4|5605.4|5609.9|5606.9|5608.2|5605.2|0
1604524800000|2020-11-04 21:20:00|5608.5|5605.5|5610.1|5607.1|5610.2|5607.2|5608.3|5605.3|0
1604525100000|2020-11-04 21:25:00|5610|5607|5609.6|5606.6|5610.9|5607.9|5609.2|5606.2|0
1604525400000|2020-11-04 21:30:00|5609.5|5606.5|5614.7|5611.7|5615.3|5612.3|5609.5|5606.5|0
1604525700000|2020-11-04 21:35:00|5614.8|5611.8|5617.9|5614.9|5618.6|5615.6|5614.5|5611.5|0
1604526000000|2020-11-04 21:40:00|5617.7|5614.7|5620.8|5617.8|5621.2|5618.2|5617.6|5614.6|0
1604526300000|2020-11-04 21:45:00|5620.6|5617.6|5622.9|5619.9|5623|5620|5620.6|5617.6|0
1604526600000|2020-11-04 21:50:00|5622.8|5619.8|5619.9|5616.9|5624|5621|5619.8|5616.8|0
1604526900000|2020-11-04 21:55:00|5619.7|5616.7|5617.8|5614.8|5620|5617|5615.5|5612.5|0
1604527200000|2020-11-04 22:00:00|5619.3|5616.3|5618.1|5615.1|5620.1|5617.1|5617.3|5614.3|0
1604527500000|2020-11-04 22:05:00|5618.3|5615.3|5619.3|5616.3|5619.3|5616.3|5616.7|5613.7|0
1604527800000|2020-11-04 22:10:00|5619.4|5616.4|5619.5|5616.5|5621.8|5618.8|5618.6|5615.6|0
1604528100000|2020-11-04 22:15:00|5619.4|5616.4|5623.2|5620.2|5623.2|5620.2|5619.4|5616.4|0
1604528400000|2020-11-04 22:20:00|5623.1|5620.1|5624|5621|5624.4|5621.4|5622.1|5619.1|0
1604528700000|2020-11-04 22:25:00|5624.1|5621.1|5624.2|5621.2|5625.5|5622.5|5623.7|5620.7|0
1604529000000|2020-11-04 22:30:00|5624.1|5621.1|5624.1|5621.1|5624.5|5621.5|5623.7|5620.7|0
1604529300000|2020-11-04 22:35:00|5624.3|5621.3|5623.4|5620.4|5624.3|5621.3|5623.4|5620.4|0
1604529600000|2020-11-04 22:40:00|5623.5|5620.5|5623.1|5620.1|5624.5|5621.5|5622.6|5619.6|0
1604529900000|2020-11-04 22:45:00|5623|5620|5623|5620|5623.9|5620.9|5622.5|5619.5|0
1604530200000|2020-11-04 22:50:00|5623.1|5620.1|5622.2|5619.2|5623.6|5620.6|5621.6|5618.6|0
1604530500000|2020-11-04 22:55:00|5622.3|5619.3|5621.2|5618.2|5622.8|5619.8|5620.9|5617.9|0
1604530800000|2020-11-04 23:00:00|5621.1|5618.1|5617.3|5614.3|5621.3|5618.3|5617|5614|0
1604531100000|2020-11-04 23:05:00|5617.4|5614.4|5616.9|5613.9|5617.5|5614.5|5615.7|5612.7|0
1604531400000|2020-11-04 23:10:00|5617|5614|5617|5614|5617.6|5614.6|5615.8|5612.8|0
1604531700000|2020-11-04 23:15:00|5617.1|5614.1|5619.4|5616.4|5620.7|5617.7|5616.1|5613.1|0
1604532000000|2020-11-04 23:20:00|5619.5|5616.5|5621.7|5618.7|5622.1|5619.1|5619.5|5616.5|0
1604532300000|2020-11-04 23:25:00|5621.8|5618.8|5621.8|5618.8|5622.3|5619.3|5620.7|5617.7|0
1604532600000|2020-11-04 23:30:00|5621.7|5618.7|5621.3|5618.3|5622.4|5619.4|5621|5618|0
1604532900000|2020-11-04 23:35:00|5621.2|5618.2|5615.6|5612.6|5621.2|5618.2|5615.4|5612.4|0
1604533200000|2020-11-04 23:40:00|5615.7|5612.7|5613.6|5610.6|5616.2|5613.2|5613.4|5610.4|0
1604533500000|2020-11-04 23:45:00|5613.8|5610.8|5611.5|5608.5|5614.8|5611.8|5611.2|5608.2|0
1604533800000|2020-11-04 23:50:00|5611.4|5608.4|5615.3|5612.3|5615.9|5612.9|5611|5608|0
1604534100000|2020-11-04 23:55:00|5615.5|5612.5|5614.3|5611.3|5615.7|5612.7|5614.3|5611.3|0
1604534400000|2020-11-05 00:00:00|5614.2|5611.2|5614.9|5611.9|5616|5613|5613.1|5610.1|0
1604534700000|2020-11-05 00:05:00|5615.5|5612.5|5616.4|5613.4|5616.6|5613.6|5615|5612|0
1604535000000|2020-11-05 00:10:00|5616.5|5613.5|5615.9|5612.9|5617.4|5614.4|5615.8|5612.8|0
1604535300000|2020-11-05 00:15:00|5615.4|5612.4|5616.3|5613.3|5617.2|5614.2|5615.4|5612.4|0
1604535600000|2020-11-05 00:20:00|5616.2|5613.2|5615.5|5612.5|5616.5|5613.5|5614.7|5611.7|0
1604535900000|2020-11-05 00:25:00|5615.6|5612.6|5617.2|5614.2|5617.6|5614.6|5615.5|5612.5|0
1604536200000|2020-11-05 00:30:00|5617.3|5614.3|5619.2|5616.2|5619.6|5616.6|5617.2|5614.2|0
1604536500000|2020-11-05 00:35:00|5619.1|5616.1|5618.2|5615.2|5619.7|5616.7|5618.2|5615.2|0
1604536800000|2020-11-05 00:40:00|5618.3|5615.3|5621.3|5618.3|5621.3|5618.3|5618.3|5615.3|0
1604537100000|2020-11-05 00:45:00|5621.4|5618.4|5620.1|5617.1|5621.7|5618.7|5618.9|5615.9|0
1604537400000|2020-11-05 00:50:00|5621.4|5618.4|5620.5|5617.5|5626.4|5623.4|5620.3|5617.3|0
1604537700000|2020-11-05 00:55:00|5620.6|5617.6|5624.6|5619.6|5624.9|5621.2|5619.5|5616.5|0
1604538000000|2020-11-05 01:00:00|5624.8|5619.8|5628.9|5623.9|5634.7|5629.7|5624.6|5619.6|0
1604538300000|2020-11-05 01:05:00|5628.8|5623.8|5623.4|5618.4|5629.9|5624.9|5620|5615|0
1604538600000|2020-11-05 01:10:00|5623.3|5618.3|5620.8|5615.8|5625.3|5620.3|5619.8|5614.8|0
1604538900000|2020-11-05 01:15:00|5620.7|5615.7|5624.3|5619.3|5624.8|5619.8|5619.9|5614.9|0
1604539200000|2020-11-05 01:20:00|5624.4|5619.4|5622.9|5617.9|5628.5|5623.5|5621.3|5616.3|0
1604539500000|2020-11-05 01:25:00|5623|5618|5630.1|5625.1|5631.6|5626.6|5622.7|5617.7|0
1604539800000|2020-11-05 01:30:00|5629.9|5624.9|5622.3|5617.3|5630.5|5625.5|5618.5|5613.5|0
1604540100000|2020-11-05 01:35:00|5622.7|5617.7|5621.6|5616.6|5624.9|5619.9|5618.6|5613.6|0
1604540400000|2020-11-05 01:40:00|5622.3|5617.3|5622.6|5617.6|5624.5|5619.5|5620.4|5615.4|0
1604540700000|2020-11-05 01:45:00|5622.7|5617.7|5622.5|5617.5|5626.7|5621.7|5622.5|5617.5|0
1604541000000|2020-11-05 01:50:00|5622.9|5617.9|5618.7|5613.7|5623.8|5618.8|5618.6|5613.6|0
1604541300000|2020-11-05 01:55:00|5618.8|5613.8|5621.1|5616.1|5623.2|5618.2|5618.7|5613.7|0
1604541600000|2020-11-05 02:00:00|5622.1|5617.1|5625.6|5620.6|5626|5621|5622|5617|0
1604541900000|2020-11-05 02:05:00|5625.7|5620.7|5624.4|5619.4|5625.9|5620.9|5618.7|5613.7|0
1604542200000|2020-11-05 02:10:00|5624.3|5619.3|5615.5|5610.5|5624.3|5619.3|5613.6|5608.6|0
1604542500000|2020-11-05 02:15:00|5615.8|5610.8|5604.7|5599.7|5617.3|5612.3|5604.4|5599.4|0
1604542800000|2020-11-05 02:20:00|5604.6|5599.6|5596.8|5591.8|5608.9|5603.9|5595|5590|0
1604543100000|2020-11-05 02:25:00|5596.9|5591.9|5602.6|5597.6|5602.6|5597.6|5595.9|5590.9|0
1604543400000|2020-11-05 02:30:00|5602.7|5597.7|5608.1|5603.1|5608.2|5603.2|5600.8|5595.8|0
1604543700000|2020-11-05 02:35:00|5608.4|5603.4|5610.3|5605.3|5612.8|5607.8|5607.9|5602.9|0
1604544000000|2020-11-05 02:40:00|5610.1|5605.1|5612.1|5607.1|5615.9|5610.9|5609.8|5604.8|0
1604544300000|2020-11-05 02:45:00|5612|5607|5617|5612|5617.4|5612.4|5612|5607|0
1604544600000|2020-11-05 02:50:00|5617.2|5612.2|5615.9|5610.9|5619.3|5614.3|5613.9|5608.9|0
1604544900000|2020-11-05 02:55:00|5616|5611|5616.3|5611.3|5617.7|5612.7|5614|5609|0
1604545200000|2020-11-05 03:00:00|5616.2|5611.2|5629|5624|5629|5624|5616.1|5611.1|0
1604545500000|2020-11-05 03:05:00|5629.3|5624.3|5625.5|5620.5|5629.3|5624.3|5623|5618|0
1604545800000|2020-11-05 03:10:00|5625.3|5620.3|5622.3|5617.3|5625.3|5620.3|5619.2|5614.2|0
1604546100000|2020-11-05 03:15:00|5622.5|5617.5|5630.8|5625.8|5631.5|5626.5|5621.1|5616.1|0
1604546400000|2020-11-05 03:20:00|5631.1|5626.1|5639.9|5634.9|5641.5|5636.5|5629|5624|0
1604546700000|2020-11-05 03:25:00|5640|5635|5650.5|5645.5|5650.5|5645.5|5636.4|5631.4|0
1604547000000|2020-11-05 03:30:00|5650.7|5645.7|5650.8|5645.8|5655.9|5650.9|5647|5642|0
1604547300000|2020-11-05 03:35:00|5650.7|5645.7|5676.5|5671.5|5680.1|5675.1|5648.9|5643.9|0
1604547600000|2020-11-05 03:40:00|5677|5672|5677.4|5672.4|5692.1|5687.1|5674.4|5669.4|0
1604547900000|2020-11-05 03:45:00|5677.3|5672.3|5681.6|5676.6|5685.7|5680.7|5671.1|5666.1|0
1604548200000|2020-11-05 03:50:00|5682.3|5677.3|5684.4|5679.4|5696.1|5691.1|5681.4|5676.4|0
1604548500000|2020-11-05 03:55:00|5684.5|5679.5|5678.5|5673.5|5684.5|5679.5|5676.1|5671.1|0
1604548800000|2020-11-05 04:00:00|5678.4|5673.4|5677|5672|5679.3|5674.3|5674.4|5669.4|0
1604549100000|2020-11-05 04:05:00|5677.1|5672.1|5673.5|5668.5|5679.8|5674.8|5671.3|5666.3|0
1604549400000|2020-11-05 04:10:00|5673.6|5668.6|5678.4|5673.4|5687.2|5682.2|5668.6|5663.6|0
1604549700000|2020-11-05 04:15:00|5678.5|5673.5|5678|5673|5682.5|5677.5|5677.6|5672.6|0
1604550000000|2020-11-05 04:20:00|5677.9|5672.9|5669.4|5664.4|5678.8|5673.8|5666.7|5661.7|0
1604550300000|2020-11-05 04:25:00|5669.7|5664.7|5665.6|5660.6|5669.9|5664.9|5663.8|5658.8|0
1604550600000|2020-11-05 04:30:00|5665.7|5660.7|5670.4|5665.4|5676.7|5671.7|5665.7|5660.7|0
1604550900000|2020-11-05 04:35:00|5670.2|5665.2|5674|5669|5675.5|5670.5|5670|5665|0
1604551200000|2020-11-05 04:40:00|5673.9|5668.9|5670.6|5665.6|5679.7|5674.7|5670.1|5665.1|0
1604551500000|2020-11-05 04:45:00|5670.7|5665.7|5669.7|5664.7|5673.4|5668.4|5666.4|5661.4|0
1604551800000|2020-11-05 04:50:00|5669.5|5664.5|5673.4|5668.4|5676.6|5671.6|5669.3|5664.3|0
1604552100000|2020-11-05 04:55:00|5673.3|5668.3|5673.3|5668.3|5676.2|5671.2|5671.3|5666.3|0
1604552400000|2020-11-05 05:00:00|5673|5668|5666.5|5661.5|5674|5669|5663.8|5658.8|0
1604552700000|2020-11-05 05:05:00|5666.3|5661.3|5668.5|5663.5|5670.4|5665.4|5664.6|5659.6|0
1604553000000|2020-11-05 05:10:00|5668|5663|5671.3|5666.3|5672.4|5667.4|5666.9|5661.9|0
1604553300000|2020-11-05 05:15:00|5671.2|5666.2|5677.4|5672.4|5680.9|5675.9|5669.6|5664.6|0
1604553600000|2020-11-05 05:20:00|5677.5|5672.5|5671|5666|5678.7|5673.7|5668.9|5663.9|0
1604553900000|2020-11-05 05:25:00|5671.5|5666.5|5671.5|5666.5|5675.3|5670.3|5669.6|5664.6|0
1604554200000|2020-11-05 05:30:00|5671.7|5666.7|5670.9|5665.9|5673.1|5668.1|5668.2|5663.2|0
1604554500000|2020-11-05 05:35:00|5671|5666|5678.1|5673.1|5681|5676|5670.6|5665.6|0
1604554800000|2020-11-05 05:40:00|5678.2|5673.2|5677.5|5672.5|5678.8|5673.8|5674|5669|0
1604555100000|2020-11-05 05:45:00|5677.6|5672.6|5676.8|5671.8|5679|5674|5675.1|5670.1|0
1604555400000|2020-11-05 05:50:00|5677|5672|5680.3|5675.3|5680.3|5675.3|5675.8|5670.8|0
1604555700000|2020-11-05 05:55:00|5680.5|5675.5|5687.4|5682.4|5692.2|5687.2|5679.8|5674.8|0
1604556000000|2020-11-05 06:00:00|5686.9|5681.9|5679.9|5674.9|5690.5|5685.5|5679.2|5674.2|0
1604556300000|2020-11-05 06:05:00|5679.4|5674.4|5672|5667|5682.2|5677.2|5670.4|5665.4|0
1604556600000|2020-11-05 06:10:00|5672.1|5667.1|5669|5664|5673.9|5668.9|5666.4|5661.4|0
1604556900000|2020-11-05 06:15:00|5668.4|5663.4|5663.8|5658.8|5670.6|5665.6|5662.1|5657.1|0
1604557200000|2020-11-05 06:20:00|5663.7|5658.7|5662.6|5657.6|5666.2|5661.2|5660.5|5655.5|0
1604557500000|2020-11-05 06:25:00|5662.2|5657.2|5656.2|5651.2|5662.3|5657.3|5651.5|5646.5|0
1604557800000|2020-11-05 06:30:00|5655.2|5650.2|5659.5|5654.5|5659.7|5654.7|5653.8|5648.8|0
1604558100000|2020-11-05 06:35:00|5659.6|5654.6|5666.7|5661.7|5669.9|5664.9|5656.3|5651.3|0
1604558400000|2020-11-05 06:40:00|5666.4|5661.4|5671|5666|5671.5|5666.5|5664.2|5659.2|0
1604558700000|2020-11-05 06:45:00|5670.8|5665.8|5669.6|5664.6|5674.1|5669.1|5666.8|5661.8|0
1604559000000|2020-11-05 06:50:00|5668.9|5663.9|5663.2|5658.2|5669.1|5664.1|5662.6|5657.6|0
1604559300000|2020-11-05 06:55:00|5663|5658|5662.9|5657.9|5666.1|5661.1|5660.8|5655.8|0
1604559600000|2020-11-05 07:00:00|5663.4|5658.4|5670.3|5665.3|5675.2|5670.2|5659.4|5654.4|0
1604559900000|2020-11-05 07:05:00|5670.2|5665.2|5669.5|5664.5|5677.6|5672.6|5666.9|5661.9|0
1604560200000|2020-11-05 07:10:00|5669.4|5664.4|5675.3|5670.3|5677.2|5672.2|5667.7|5662.7|0
1604560500000|2020-11-05 07:15:00|5675.6|5670.6|5678.7|5673.7|5679.6|5674.6|5672.1|5667.1|0
1604560800000|2020-11-05 07:20:00|5678.6|5673.6|5691.8|5686.8|5692.3|5687.3|5677.7|5672.7|0
1604561100000|2020-11-05 07:25:00|5691.7|5686.7|5699.2|5694.2|5701.7|5696.7|5689.8|5684.8|0
1604561400000|2020-11-05 07:30:00|5699.3|5694.3|5693.4|5688.4|5700.1|5695.1|5689|5684|0
1604561700000|2020-11-05 07:35:00|5693.7|5688.7|5698.9|5693.9|5700.2|5695.2|5692.8|5687.8|0
1604562000000|2020-11-05 07:40:00|5699|5694|5699.4|5694.4|5706|5701|5696.9|5691.9|0
1604562300000|2020-11-05 07:45:00|5701|5696|5702|5697|5706.2|5701.2|5697.9|5692.9|0
1604562600000|2020-11-05 07:50:00|5701.7|5696.7|5705.5|5700.5|5705.5|5700.5|5698.6|5693.6|0
1604562900000|2020-11-05 07:55:00|5705.4|5700.4|5702.3|5697.3|5707.4|5702.4|5699.5|5694.5|0
1604563200000|2020-11-05 08:00:00|5699.6|5694.6|5694|5689|5701.3|5696.3|5693.1|5688.1|0
1604563500000|2020-11-05 08:05:00|5694.1|5689.1|5703.8|5698.8|5705.3|5700.3|5690.7|5685.7|0
1604563800000|2020-11-05 08:10:00|5704.2|5699.2|5706.1|5701.1|5709.8|5704.8|5702.7|5697.7|0
1604564100000|2020-11-05 08:15:00|5706|5701|5706.1|5701.1|5706.9|5701.9|5702.4|5697.4|0
1604564400000|2020-11-05 08:20:00|5706.3|5701.3|5716.1|5711.1|5718|5713|5704.6|5699.6|0
1604564700000|2020-11-05 08:25:00|5716.3|5711.3|5709.3|5704.3|5719.7|5714.7|5707.7|5702.7|0
1604565000000|2020-11-05 08:30:00|5709.5|5704.5|5713.7|5708.7|5714.4|5709.4|5704|5699|0
1604565300000|2020-11-05 08:35:00|5713.6|5708.6|5720.6|5715.6|5720.7|5715.7|5710.4|5705.4|0
1604565600000|2020-11-05 08:40:00|5720.7|5715.7|5715.9|5710.9|5722.6|5717.6|5714.1|5709.1|0
1604565900000|2020-11-05 08:45:00|5716|5711|5722.1|5717.1|5723.5|5718.5|5715.4|5710.4|0
1604566200000|2020-11-05 08:50:00|5722.3|5717.3|5716.7|5711.7|5722.4|5717.4|5716|5711|0
1604566500000|2020-11-05 08:55:00|5716.5|5711.5|5715.5|5710.5|5718.3|5713.3|5710.5|5705.5|0
1604566800000|2020-11-05 09:00:00|5715.6|5710.6|5716.5|5713.5|5728|5725|5713.5|5708.5|0
1604567100000|2020-11-05 09:05:00|5716.6|5713.6|5718.3|5715.3|5722.1|5719.1|5713.3|5710.3|0
1604567400000|2020-11-05 09:10:00|5718.2|5715.2|5716.5|5713.5|5718.7|5715.7|5714|5711|0
1604567700000|2020-11-05 09:15:00|5716.6|5713.6|5729.2|5726.2|5729.8|5726.8|5715.5|5712.5|0
1604568000000|2020-11-05 09:20:00|5727.4|5724.4|5725.3|5722.3|5728.7|5725.7|5723.4|5720.4|0
1604568300000|2020-11-05 09:25:00|5725.4|5722.4|5726.2|5723.2|5726.2|5723.2|5723.9|5720.9|0
1604568600000|2020-11-05 09:30:00|5726.1|5723.1|5726.2|5723.2|5727.8|5724.8|5723.3|5720.3|0
1604568900000|2020-11-05 09:35:00|5726.6|5723.6|5729.4|5726.4|5729.6|5726.6|5726|5723|0
1604569200000|2020-11-05 09:40:00|5729.6|5726.6|5736.6|5733.6|5737.1|5734.1|5727.4|5724.4|0
1604569500000|2020-11-05 09:45:00|5736.1|5733.1|5736.8|5733.8|5742.5|5739.5|5736.1|5733.1|0
1604569800000|2020-11-05 09:50:00|5736.7|5733.7|5743.6|5740.6|5744.8|5741.8|5734.9|5731.9|0
1604570100000|2020-11-05 09:55:00|5743.3|5740.3|5744.9|5741.9|5744.9|5741.9|5738.7|5735.7|0
1604570400000|2020-11-05 10:00:00|5744.8|5741.8|5753.7|5750.7|5753.9|5750.9|5743.8|5740.8|0
1604570700000|2020-11-05 10:05:00|5753.6|5750.6|5751|5748|5753.8|5750.8|5749.6|5746.6|0
1604571000000|2020-11-05 10:10:00|5750.9|5747.9|5751.7|5748.7|5752.8|5749.8|5750.7|5747.7|0
1604571300000|2020-11-05 10:15:00|5751.8|5748.8|5756.2|5753.2|5756.2|5753.2|5750.7|5747.7|0
1604571600000|2020-11-05 10:20:00|5756.3|5753.3|5760.9|5757.9|5761.5|5758.5|5756|5753|0
1604571900000|2020-11-05 10:25:00|5760.8|5757.8|5759.1|5756.1|5762.6|5759.6|5759|5756|0
1604572200000|2020-11-05 10:30:00|5759|5756|5754.8|5751.8|5759.7|5756.7|5754.3|5751.3|0
1604572500000|2020-11-05 10:35:00|5754.7|5751.7|5757.2|5754.2|5757.2|5754.2|5754.4|5751.4|0
1604572800000|2020-11-05 10:40:00|5757.1|5754.1|5756.8|5753.8|5758.7|5755.7|5756.8|5753.8|0
1604573100000|2020-11-05 10:45:00|5757.1|5754.1|5753.1|5750.1|5757.4|5754.4|5753.1|5750.1|0
1604573400000|2020-11-05 10:50:00|5753.3|5750.3|5747.2|5744.2|5754.4|5751.4|5747.2|5744.2|0
1604573700000|2020-11-05 10:55:00|5746.9|5743.9|5745.9|5742.9|5749.2|5746.2|5744.8|5741.8|0
1604574000000|2020-11-05 11:00:00|5746.2|5743.2|5747.6|5744.6|5748.2|5745.2|5744.9|5741.9|0
1604574300000|2020-11-05 11:05:00|5747.5|5744.5|5744.3|5741.3|5749.4|5746.4|5744.3|5741.3|0
1604574600000|2020-11-05 11:10:00|5744.2|5741.2|5746.2|5743.2|5747.3|5744.3|5744.1|5741.1|0
1604574900000|2020-11-05 11:15:00|5746.1|5743.1|5757.6|5754.6|5759.1|5756.1|5746.1|5743.1|0
1604575200000|2020-11-05 11:20:00|5757.9|5754.9|5759.4|5756.4|5761.2|5758.2|5755.2|5752.2|0
1604575500000|2020-11-05 11:25:00|5759.9|5756.9|5755.5|5752.5|5759.9|5756.9|5754.5|5751.5|0
1604575800000|2020-11-05 11:30:00|5756.2|5753.2|5751.1|5748.1|5756.2|5753.2|5749|5746|0
1604576100000|2020-11-05 11:35:00|5751|5748|5751.3|5748.3|5751.4|5748.4|5748.7|5745.7|0
1604576400000|2020-11-05 11:40:00|5751.2|5748.2|5753.8|5750.8|5754.1|5751.1|5750.2|5747.2|0
1604576700000|2020-11-05 11:45:00|5754.2|5751.2|5728.4|5725.4|5755.8|5752.8|5727.5|5724.5|0
1604577000000|2020-11-05 11:50:00|5728.7|5725.7|5708.5|5705.5|5728.9|5725.9|5705.3|5702.3|0
1604577300000|2020-11-05 11:55:00|5708.8|5705.8|5707.7|5704.7|5718.6|5715.6|5707.2|5704.2|0
1604577600000|2020-11-05 12:00:00|5702|5699|5702.1|5699.1|5707.3|5704.3|5699.6|5696.6|0
1604577900000|2020-11-05 12:05:00|5702.2|5699.2|5701.4|5698.4|5704.2|5701.2|5700|5697|0
1604578200000|2020-11-05 12:10:00|5701.5|5698.5|5692.8|5689.8|5701.5|5698.5|5691.3|5688.3|0
1604578500000|2020-11-05 12:15:00|5692.9|5689.9|5697.3|5694.3|5699.4|5696.4|5690.5|5687.5|0
1604578800000|2020-11-05 12:20:00|5697.2|5694.2|5690.2|5687.2|5697.4|5694.4|5690.2|5687.2|0
1604579100000|2020-11-05 12:25:00|5690.4|5687.4|5687.5|5684.5|5692.2|5689.2|5684.2|5681.2|0
1604579400000|2020-11-05 12:30:00|5687.3|5684.3|5690.6|5687.6|5690.7|5687.7|5685.8|5682.8|0
1604579700000|2020-11-05 12:35:00|5690.7|5687.7|5693.8|5690.8|5695.8|5692.8|5690.6|5687.6|0
1604580000000|2020-11-05 12:40:00|5693.9|5690.9|5693.3|5690.3|5694.2|5691.2|5691.4|5688.4|0
1604580300000|2020-11-05 12:45:00|5693.1|5690.1|5693.7|5690.7|5695.9|5692.9|5692.1|5689.1|0
1604580600000|2020-11-05 12:50:00|5693.6|5690.6|5700.3|5697.3|5701.9|5698.9|5693.2|5690.2|0
1604580900000|2020-11-05 12:55:00|5700.6|5697.6|5705.2|5702.2|5705.2|5702.2|5700.2|5697.2|0
1604581200000|2020-11-05 13:00:00|5703.9|5700.9|5701.6|5698.6|5704.6|5701.6|5700.2|5697.2|0
1604581500000|2020-11-05 13:05:00|5701.2|5698.2|5701|5698|5702.1|5699.1|5700.1|5697.1|0
1604581800000|2020-11-05 13:10:00|5700.8|5697.8|5702.3|5699.3|5702.3|5699.3|5697.6|5694.6|0
1604582100000|2020-11-05 13:15:00|5702.5|5699.5|5700.2|5697.2|5702.6|5699.6|5700.1|5697.1|0
1604582400000|2020-11-05 13:20:00|5700.1|5697.1|5698.5|5695.5|5700.4|5697.4|5697|5694|0
1604582700000|2020-11-05 13:25:00|5698.4|5695.4|5699.5|5696.5|5700.6|5697.6|5697.2|5694.2|0
1604583000000|2020-11-05 13:30:00|5699.8|5696.8|5701.6|5698.6|5702.2|5699.2|5699|5696|0
1604583300000|2020-11-05 13:35:00|5701.5|5698.5|5700.8|5697.8|5702.3|5699.3|5698.9|5695.9|0
1604583600000|2020-11-05 13:40:00|5701|5698|5699.2|5696.2|5702.2|5699.2|5697|5694|0
1604583900000|2020-11-05 13:45:00|5699.5|5696.5|5701.3|5698.3|5702|5699|5698.1|5695.1|0
1604584200000|2020-11-05 13:50:00|5701.5|5698.5|5701.1|5698.1|5704.1|5701.1|5700.2|5697.2|0
1604584500000|2020-11-05 13:55:00|5701.2|5698.2|5699|5696|5701.4|5698.4|5698|5695|0
1604584800000|2020-11-05 14:00:00|5699.1|5696.1|5696.8|5693.8|5702.3|5699.3|5696.7|5693.7|0
1604585100000|2020-11-05 14:05:00|5696.9|5693.9|5686.6|5683.6|5697|5694|5686.2|5683.2|0
1604585400000|2020-11-05 14:10:00|5686|5683|5687.5|5684.5|5688.8|5685.8|5683.9|5680.9|0
1604585700000|2020-11-05 14:15:00|5687.9|5684.9|5693.2|5690.2|5694.1|5691.1|5686.7|5683.7|0
1604586000000|2020-11-05 14:20:00|5693.1|5690.1|5692.5|5689.5|5693.1|5690.1|5690.4|5687.4|0
1604586300000|2020-11-05 14:25:00|5692.6|5689.6|5701.8|5698.8|5702.5|5699.5|5691.4|5688.4|0
1604586600000|2020-11-05 14:30:00|5697.7|5694.7|5660.8|5659|5700.9|5697.9|5651.6|5649.8|0
1604586900000|2020-11-05 14:35:00|5660.2|5658.4|5691.5|5689.7|5693.1|5691.3|5657.5|5655.7|0
1604587200000|2020-11-05 14:40:00|5691.9|5690.1|5687.8|5686|5703.1|5701.3|5682.9|5681.1|0
1604587500000|2020-11-05 14:45:00|5688.7|5686.9|5695.6|5693.8|5698.5|5696.7|5685.4|5683.6|0
1604587800000|2020-11-05 14:50:00|5695.7|5693.9|5705.3|5703.5|5710.9|5709.1|5695.7|5693.9|0
1604588100000|2020-11-05 14:55:00|5706.1|5704.3|5708.4|5706.6|5717.7|5715.9|5705.7|5703.9|0
1604588400000|2020-11-05 15:00:00|5710|5708.2|5721.8|5720|5727.6|5725.8|5708.5|5706.7|0
1604588700000|2020-11-05 15:05:00|5721|5719.2|5720.2|5718.4|5722.6|5720.8|5712.4|5710.6|0
1604589000000|2020-11-05 15:10:00|5720.3|5718.5|5691|5689.2|5721.7|5719.9|5689.7|5687.9|0
1604589300000|2020-11-05 15:15:00|5692.2|5690.4|5703.5|5701.7|5706.3|5704.5|5690.8|5689|0
1604589600000|2020-11-05 15:20:00|5703|5701.2|5682|5680.2|5703|5701.2|5682|5680.2|0
1604589900000|2020-11-05 15:25:00|5682.9|5681.1|5667.2|5665.4|5683.2|5681.4|5664.5|5662.7|0
1604590200000|2020-11-05 15:30:00|5672.6|5670.8|5675.4|5673.6|5680.7|5678.9|5664.2|5662.4|0
1604590500000|2020-11-05 15:35:00|5675.3|5673.5|5676.5|5674.7|5690.7|5688.9|5671.1|5669.3|0
1604590800000|2020-11-05 15:40:00|5676.1|5674.3|5681.2|5679.4|5688.7|5686.9|5673.2|5671.4|0
1604591100000|2020-11-05 15:45:00|5681|5679.2|5684.6|5682.8|5685.5|5683.7|5667.4|5665.6|0
1604591400000|2020-11-05 15:50:00|5684.7|5682.9|5691.1|5689.3|5694.2|5692.4|5680.2|5678.4|0
1604591700000|2020-11-05 15:55:00|5691|5689.2|5702.1|5700.3|5703.1|5701.3|5688.5|5686.7|0
1604592000000|2020-11-05 16:00:00|5702|5700.2|5699.2|5697.4|5704.6|5702.8|5699.2|5697.4|0
1604592300000|2020-11-05 16:05:00|5698.9|5697.1|5691.9|5690.1|5702.7|5700.9|5691.1|5689.3|0
1604592600000|2020-11-05 16:10:00|5691.8|5690|5697.9|5696.1|5700.2|5698.4|5686.5|5684.7|0
1604592900000|2020-11-05 16:15:00|5698.1|5696.3|5696|5694.2|5701.8|5700|5693.8|5692|0
1604593200000|2020-11-05 16:20:00|5696.2|5694.4|5703.6|5701.8|5706.1|5704.3|5690.3|5688.5|0
1604593500000|2020-11-05 16:25:00|5703.9|5702.1|5712|5710.2|5712.1|5710.3|5702.4|5700.6|0
1604593800000|2020-11-05 16:30:00|5712.1|5710.3|5708.4|5706.6|5715.1|5713.3|5708|5706.2|0
1604594100000|2020-11-05 16:35:00|5708.5|5706.7|5694.3|5692.5|5708.9|5707.1|5692.6|5690.8|0
1604594400000|2020-11-05 16:40:00|5694.6|5692.8|5692.6|5690.8|5696.5|5694.7|5686.9|5685.1|0
1604594700000|2020-11-05 16:45:00|5692.8|5691|5700.2|5698.4|5701.7|5699.9|5691.1|5689.3|0
1604595000000|2020-11-05 16:50:00|5700.5|5698.7|5697.9|5696.1|5703.1|5701.3|5696.4|5694.6|0
1604595300000|2020-11-05 16:55:00|5699.6|5697.8|5696.4|5694.6|5702.5|5700.7|5694.3|5692.5|0
1604595600000|2020-11-05 17:00:00|5698|5696.2|5699.7|5697.9|5705.6|5703.8|5694.2|5692.4|0
1604595900000|2020-11-05 17:05:00|5699.2|5697.4|5704.5|5702.7|5704.5|5702.7|5692.4|5690.6|0
1604596200000|2020-11-05 17:10:00|5704.1|5702.3|5702.5|5700.7|5708|5706.2|5701.1|5699.3|0
1604596500000|2020-11-05 17:15:00|5703.4|5701.6|5691.8|5690|5704.1|5702.3|5691.5|5689.7|0
1604596800000|2020-11-05 17:20:00|5692.2|5690.4|5680.8|5679|5693.2|5691.4|5677.4|5675.6|0
1604597100000|2020-11-05 17:25:00|5680.7|5678.9|5690.1|5688.3|5691.1|5689.3|5680.4|5678.6|0
1604597400000|2020-11-05 17:30:00|5691.1|5689.3|5678.8|5677|5691.7|5689.9|5677.9|5676.1|0
1604597700000|2020-11-05 17:35:00|5679.4|5677.6|5692.4|5690.6|5693.2|5691.4|5678.2|5676.4|0
1604598000000|2020-11-05 17:40:00|5692.3|5690.5|5693.5|5691.7|5694.9|5693.1|5687.1|5685.3|0
1604598300000|2020-11-05 17:45:00|5693.6|5691.8|5699.7|5697.9|5700.2|5698.4|5693.6|5691.8|0
1604598600000|2020-11-05 17:50:00|5699.6|5697.8|5705.5|5703.7|5705.9|5704.1|5697.3|5695.5|0
1604598900000|2020-11-05 17:55:00|5705.4|5703.6|5702.7|5700.9|5706.5|5704.7|5700|5698.2|0
1604599200000|2020-11-05 18:00:00|5703.8|5702|5711.9|5710.1|5713.5|5711.7|5701.9|5700.1|0
1604599500000|2020-11-05 18:05:00|5711.7|5709.9|5709.7|5707.9|5716.6|5714.8|5707.8|5706|0
1604599800000|2020-11-05 18:10:00|5709.9|5708.1|5710.1|5708.3|5714.9|5713.1|5709.9|5708.1|0
1604600100000|2020-11-05 18:15:00|5710.2|5708.4|5709.8|5708|5710.9|5709.1|5706.2|5704.4|0
1604600400000|2020-11-05 18:20:00|5709.9|5708.1|5712.5|5710.7|5717.4|5715.6|5708.6|5706.8|0
1604600700000|2020-11-05 18:25:00|5712.7|5710.9|5710.2|5708.4|5714.2|5712.4|5709.2|5707.4|0
1604601000000|2020-11-05 18:30:00|5710.8|5709|5702|5700.2|5711.9|5710.1|5701.9|5700.1|0
1604601300000|2020-11-05 18:35:00|5702.1|5700.3|5705.7|5703.9|5709.5|5707.7|5702|5700.2|0
1604601600000|2020-11-05 18:40:00|5706.2|5704.4|5714.5|5712.7|5714.9|5713.1|5705.3|5703.5|0
1604601900000|2020-11-05 18:45:00|5714.6|5712.8|5718.9|5717.1|5720.3|5718.5|5714|5712.2|0
1604602200000|2020-11-05 18:50:00|5719|5717.2|5718.5|5716.7|5722.6|5720.8|5714.3|5712.5|0
1604602500000|2020-11-05 18:55:00|5718.2|5716.4|5719.1|5717.3|5723.5|5721.7|5717.4|5715.6|0
1604602800000|2020-11-05 19:00:00|5719.2|5717.4|5726.2|5724.4|5728.1|5726.3|5719.2|5717.4|0
1604603100000|2020-11-05 19:05:00|5726.3|5724.5|5720.4|5718.6|5726.4|5724.6|5715.6|5713.8|0
1604603400000|2020-11-05 19:10:00|5720.5|5718.7|5718.6|5716.8|5724.6|5722.8|5717.6|5715.8|0
1604603700000|2020-11-05 19:15:00|5718.5|5716.7|5720.5|5718.7|5722.7|5720.9|5718.5|5716.7|0
1604604000000|2020-11-05 19:20:00|5720.4|5718.6|5724.9|5723.1|5725.2|5723.4|5718.8|5717|0
1604604300000|2020-11-05 19:25:00|5725|5723.2|5728.2|5726.4|5729|5727.2|5723.7|5721.9|0
1604604600000|2020-11-05 19:30:00|5727.9|5726.1|5729.7|5727.9|5730.7|5728.9|5726.9|5725.1|0
1604604900000|2020-11-05 19:35:00|5729.6|5727.8|5727.2|5725.4|5729.9|5728.1|5720.8|5719|0
1604605200000|2020-11-05 19:40:00|5727.1|5725.3|5738|5736.2|5738.7|5736.9|5727.1|5725.3|0
1604605500000|2020-11-05 19:45:00|5737.7|5735.9|5732.4|5730.6|5738.8|5737|5731.8|5730|0
1604605800000|2020-11-05 19:50:00|5732.3|5730.5|5734.5|5732.7|5735|5733.2|5727.8|5726|0
1604606100000|2020-11-05 19:55:00|5734.3|5732.5|5739.9|5738.1|5740.6|5738.8|5729|5727.2|0
1604606400000|2020-11-05 20:00:00|5740|5738.2|5736|5734.2|5741.4|5739.6|5735.6|5733.8|0
1604606700000|2020-11-05 20:05:00|5736.3|5734.5|5736.6|5734.8|5739.3|5737.5|5732.8|5731|0
1604607000000|2020-11-05 20:10:00|5736.7|5734.9|5729|5727.2|5739.2|5737.4|5726.9|5725.1|0
1604607300000|2020-11-05 20:15:00|5729.2|5727.4|5729.9|5728.1|5736|5734.2|5726.7|5724.9|0
1604607600000|2020-11-05 20:20:00|5730|5728.2|5733.7|5731.9|5737.2|5735.4|5728.1|5726.3|0
1604607900000|2020-11-05 20:25:00|5733.4|5731.6|5736.3|5734.5|5737|5735.2|5729.1|5727.3|0
1604608200000|2020-11-05 20:30:00|5736.4|5734.6|5723.1|5721.3|5737.6|5735.8|5721.5|5719.7|0
1604608500000|2020-11-05 20:35:00|5723.5|5721.7|5714.8|5713|5725.6|5723.8|5709.8|5708|0
1604608800000|2020-11-05 20:40:00|5714.6|5712.8|5714.1|5712.3|5723.1|5721.3|5714.1|5712.3|0
1604609100000|2020-11-05 20:45:00|5714.2|5712.4|5711.5|5709.7|5714.2|5712.4|5702.4|5700.6|0
1604609400000|2020-11-05 20:50:00|5711.6|5709.8|5718.9|5717.1|5723.1|5721.3|5709.7|5707.9|0
1604609700000|2020-11-05 20:55:00|5719.2|5717.4|5718.6|5716.8|5724.9|5723.1|5713.5|5711.7|0
1604610000000|2020-11-05 21:00:00|5718.3|5715.3|5725|5722|5726.4|5723.4|5716.7|5713.7|0
1604610300000|2020-11-05 21:05:00|5725.1|5722.1|5724.8|5721.8|5726.6|5723.6|5724.1|5721.1|0
1604610600000|2020-11-05 21:10:00|5724.7|5721.7|5728.1|5725.1|5728.3|5725.3|5724.2|5721.2|0
1604610900000|2020-11-05 21:15:00|5728|5725|5727|5724|5728.1|5725.1|5726.4|5723.4|0
1604611200000|2020-11-05 21:20:00|5726.8|5723.8|5727.3|5724.3|5727.9|5724.9|5725.6|5722.6|0
1604611500000|2020-11-05 21:25:00|5727.4|5724.4|5726.5|5723.5|5727.6|5724.6|5726.3|5723.3|0
1604611800000|2020-11-05 21:30:00|5726.6|5723.6|5727.5|5724.5|5727.8|5724.8|5726.6|5723.6|0
1604612100000|2020-11-05 21:35:00|5727.4|5724.4|5729.4|5726.4|5730.1|5727.1|5727.4|5724.4|0
1604612400000|2020-11-05 21:40:00|5729.5|5726.5|5729.3|5726.3|5730|5727|5728.9|5725.9|0
1604612700000|2020-11-05 21:45:00|5729.2|5726.2|5730.3|5727.3|5730.4|5727.4|5729.1|5726.1|0
1604613000000|2020-11-05 21:50:00|5730.4|5727.4|5731.3|5728.3|5732|5729|5730.1|5727.1|0
1604613300000|2020-11-05 21:55:00|5731.4|5728.4|5732.1|5729.1|5732.3|5729.3|5730.8|5727.8|0
1604613600000|2020-11-05 22:00:00|5732|5729|5730.6|5727.6|5732.1|5729.1|5730|5727|0
1604613900000|2020-11-05 22:05:00|5730.7|5727.7|5730.7|5727.7|5731.1|5728.1|5730.1|5727.1|0
1604614200000|2020-11-05 22:10:00|5730.8|5727.8|5728.6|5725.6|5730.8|5727.8|5728.2|5725.2|0
1604614500000|2020-11-05 22:15:00|5728.8|5725.8|5727.6|5724.6|5729.3|5726.3|5727.3|5724.3|0
1604614800000|2020-11-05 22:20:00|5727.5|5724.5|5726.5|5723.5|5727.5|5724.5|5726.4|5723.4|0
1604615100000|2020-11-05 22:25:00|5726.4|5723.4|5727.5|5724.5|5727.7|5724.7|5726.2|5723.2|0
1604615400000|2020-11-05 22:30:00|5727.4|5724.4|5727.4|5724.4|5728.1|5725.1|5726.9|5723.9|0
1604615700000|2020-11-05 22:35:00|5727|5724|5727|5724|5727.8|5724.8|5726.2|5723.2|0
1604616000000|2020-11-05 22:40:00|5726.9|5723.9|5729.3|5726.3|5729.5|5726.5|5726.6|5723.6|0
1604616300000|2020-11-05 22:45:00|5729.2|5726.2|5730.2|5727.2|5730.6|5727.6|5728.9|5725.9|0
1604616600000|2020-11-05 22:50:00|5730.3|5727.3|5728.7|5725.7|5730.3|5727.3|5728.3|5725.3|0
1604616900000|2020-11-05 22:55:00|5728.6|5725.6|5728.2|5725.2|5728.8|5725.8|5727.7|5724.7|0
1604617200000|2020-11-05 23:00:00|5728.3|5725.3|5727|5724|5728.3|5725.3|5725.8|5722.8|0
1604617500000|2020-11-05 23:05:00|5727.1|5724.1|5726.9|5723.9|5727.4|5724.4|5726.4|5723.4|0
1604617800000|2020-11-05 23:10:00|5727|5724|5726.7|5723.7|5728.2|5725.2|5726.6|5723.6|0
1604618100000|2020-11-05 23:15:00|5726.2|5723.2|5725.8|5722.8|5726.4|5723.4|5725.2|5722.2|0
1604618400000|2020-11-05 23:20:00|5726.1|5723.1|5726.3|5723.3|5726.4|5723.4|5725.2|5722.2|0
1604618700000|2020-11-05 23:25:00|5725.8|5722.8|5723|5720|5726.2|5723.2|5722.9|5719.9|0
1604619000000|2020-11-05 23:30:00|5723.1|5720.1|5718.8|5715.8|5723.1|5720.1|5718.7|5715.7|0
1604619300000|2020-11-05 23:35:00|5718.7|5715.7|5716.2|5713.2|5718.8|5715.8|5716.2|5713.2|0
1604619600000|2020-11-05 23:40:00|5716.1|5713.1|5713.1|5710.1|5717.3|5714.3|5712.9|5709.9|0
1604619900000|2020-11-05 23:45:00|5713.2|5710.2|5707.3|5704.3|5713.7|5710.7|5706.7|5703.7|0
1604620200000|2020-11-05 23:50:00|5708.1|5705.1|5712.3|5709.3|5714.1|5711.1|5708|5705|0
1604620500000|2020-11-05 23:55:00|5712.2|5709.2|5713.6|5710.6|5715.3|5712.3|5710.7|5707.7|0
1604620800000|2020-11-06 00:00:00|5713.4|5710.4|5708.7|5705.7|5713.5|5710.5|5708.7|5705.7|0
1604621100000|2020-11-06 00:05:00|5708.6|5705.6|5709.4|5706.4|5709.8|5706.8|5705.8|5702.8|0
1604621400000|2020-11-06 00:10:00|5709.5|5706.5|5706.6|5703.6|5709.5|5706.5|5706.2|5703.2|0
1604621700000|2020-11-06 00:15:00|5706.4|5703.4|5702.9|5699.9|5706.5|5703.5|5702.9|5699.9|0
1604622000000|2020-11-06 00:20:00|5702.7|5699.7|5702.9|5699.9|5704.3|5701.3|5700.4|5697.4|0
1604622300000|2020-11-06 00:25:00|5703|5700|5693|5690|5703.1|5700.1|5691.8|5688.8|0
1604622600000|2020-11-06 00:30:00|5692.9|5689.9|5691.8|5688.8|5692.9|5689.9|5688.4|5685.4|0
1604622900000|2020-11-06 00:35:00|5692.5|5689.5|5690.3|5687.3|5693.2|5690.2|5690.1|5687.1|0
1604623200000|2020-11-06 00:40:00|5690.2|5687.2|5688.4|5685.4|5691.5|5688.5|5687.4|5684.4|0
1604623500000|2020-11-06 00:45:00|5688.3|5685.3|5689.1|5686.1|5690.6|5687.6|5686.7|5683.7|0
1604623800000|2020-11-06 00:50:00|5689|5686|5688.3|5685.3|5689.5|5686.5|5686.3|5683.3|0
1604624100000|2020-11-06 00:55:00|5688.4|5685.4|5683.8|5678.8|5688.8|5685.8|5681.3|5678.3|0
1604624400000|2020-11-06 01:00:00|5684|5679|5678.5|5673.5|5687.4|5682.4|5677.9|5672.9|0
1604624700000|2020-11-06 01:05:00|5678.6|5673.6|5671.2|5666.2|5681.4|5676.4|5666.7|5661.7|0
1604625000000|2020-11-06 01:10:00|5671.4|5666.4|5673.9|5668.9|5674.8|5669.8|5669|5664|0
1604625300000|2020-11-06 01:15:00|5674.1|5669.1|5671.9|5666.9|5675.2|5670.2|5669.7|5664.7|0
1604625600000|2020-11-06 01:20:00|5671.6|5666.6|5669.7|5664.7|5674.7|5669.7|5665.2|5660.2|0
1604625900000|2020-11-06 01:25:00|5670|5665|5680.3|5675.3|5680.8|5675.8|5668.7|5663.7|0
1604626200000|2020-11-06 01:30:00|5680.4|5675.4|5677.1|5672.1|5683.3|5678.3|5675.4|5670.4|0
1604626500000|2020-11-06 01:35:00|5676.8|5671.8|5680.5|5675.5|5682.3|5677.3|5672.8|5667.8|0
1604626800000|2020-11-06 01:40:00|5680.1|5675.1|5683.2|5678.2|5685.5|5680.5|5679.6|5674.6|0
1604627100000|2020-11-06 01:45:00|5683.5|5678.5|5682.4|5677.4|5686|5681|5681|5676|0
1604627400000|2020-11-06 01:50:00|5682|5677|5691.1|5686.1|5692.8|5687.8|5681.7|5676.7|0
1604627700000|2020-11-06 01:55:00|5691.2|5686.2|5690.8|5685.8|5694.3|5689.3|5690.5|5685.5|0
1604628000000|2020-11-06 02:00:00|5691.4|5686.4|5684.3|5679.3|5692.4|5687.4|5683.8|5678.8|0
1604628300000|2020-11-06 02:05:00|5684.4|5679.4|5686.2|5681.2|5689|5684|5684.4|5679.4|0
1604628600000|2020-11-06 02:10:00|5686.3|5681.3|5684.3|5679.3|5688.2|5683.2|5682.6|5677.6|0
1604628900000|2020-11-06 02:15:00|5684|5679|5688.3|5683.3|5691.8|5686.8|5683.4|5678.4|0
1604629200000|2020-11-06 02:20:00|5688.2|5683.2|5686.7|5681.7|5689.2|5684.2|5684.7|5679.7|0
1604629500000|2020-11-06 02:25:00|5686.8|5681.8|5687.3|5682.3|5690|5685|5685.2|5680.2|0
1604629800000|2020-11-06 02:30:00|5687.4|5682.4|5685.2|5680.2|5687.4|5682.4|5681.7|5676.7|0
1604630100000|2020-11-06 02:35:00|5685.1|5680.1|5684|5679|5686.7|5681.7|5683.2|5678.2|0
1604630400000|2020-11-06 02:40:00|5683.9|5678.9|5682.6|5677.6|5685.9|5680.9|5681.8|5676.8|0
1604630700000|2020-11-06 02:45:00|5682.7|5677.7|5682.3|5677.3|5684.9|5679.9|5678.1|5673.1|0
1604631000000|2020-11-06 02:50:00|5682.7|5677.7|5684.5|5679.5|5685.4|5680.4|5682.3|5677.3|0
1604631300000|2020-11-06 02:55:00|5684.4|5679.4|5685.5|5680.5|5687|5682|5684.2|5679.2|0
1604631600000|2020-11-06 03:00:00|5685.6|5680.6|5682.7|5677.7|5686.3|5681.3|5681.6|5676.6|0
1604631900000|2020-11-06 03:05:00|5682.3|5677.3|5682.4|5677.4|5683.8|5678.8|5680.2|5675.2|0
1604632200000|2020-11-06 03:10:00|5682.5|5677.5|5677.7|5672.7|5683.6|5678.6|5677.7|5672.7|0
1604632500000|2020-11-06 03:15:00|5678|5673|5678.7|5673.7|5680.6|5675.6|5677.4|5672.4|0
1604632800000|2020-11-06 03:20:00|5678.5|5673.5|5679.1|5674.1|5681.6|5676.6|5678|5673|0
1604633100000|2020-11-06 03:25:00|5678.9|5673.9|5678.5|5673.5|5680.1|5675.1|5677|5672|0
1604633400000|2020-11-06 03:30:00|5678.4|5673.4|5677.5|5672.5|5680.5|5675.5|5675.9|5670.9|0
1604633700000|2020-11-06 03:35:00|5677.1|5672.1|5677.4|5672.4|5680.4|5675.4|5676.9|5671.9|0
1604634000000|2020-11-06 03:40:00|5677.5|5672.5|5679.3|5674.3|5680.4|5675.4|5675.7|5670.7|0
1604634300000|2020-11-06 03:45:00|5679.1|5674.1|5677.3|5672.3|5680.7|5675.7|5675.8|5670.8|0
1604634600000|2020-11-06 03:50:00|5677|5672|5670.7|5665.7|5678.5|5673.5|5668.6|5663.6|0
1604634900000|2020-11-06 03:55:00|5670.8|5665.8|5655.3|5650.3|5671.6|5666.6|5651.2|5646.2|0
1604635200000|2020-11-06 04:00:00|5655|5650|5638.7|5633.7|5660.8|5655.8|5638.6|5633.6|0
1604635500000|2020-11-06 04:05:00|5637.7|5632.7|5637.5|5632.5|5649|5644|5634.9|5629.9|0
1604635800000|2020-11-06 04:10:00|5638.3|5633.3|5646.7|5641.7|5648.1|5643.1|5637.7|5632.7|0
1604636100000|2020-11-06 04:15:00|5646.4|5641.4|5652|5647|5652.2|5647.2|5644.9|5639.9|0
1604636400000|2020-11-06 04:20:00|5652.7|5647.7|5653.5|5648.5|5655.9|5650.9|5650.5|5645.5|0
1604636700000|2020-11-06 04:25:00|5653.7|5648.7|5649.5|5644.5|5654|5649|5646.2|5641.2|0
1604637000000|2020-11-06 04:30:00|5649.6|5644.6|5651.2|5646.2|5653.1|5648.1|5647.3|5642.3|0
1604637300000|2020-11-06 04:35:00|5651.3|5646.3|5649.9|5644.9|5653.6|5648.6|5649.4|5644.4|0
1604637600000|2020-11-06 04:40:00|5649.7|5644.7|5644.9|5639.9|5651.5|5646.5|5642.1|5637.1|0
1604637900000|2020-11-06 04:45:00|5644.8|5639.8|5642|5637|5645.6|5640.6|5641.6|5636.6|0
1604638200000|2020-11-06 04:50:00|5642.1|5637.1|5646.9|5641.9|5649.2|5644.2|5640.3|5635.3|0
1604638500000|2020-11-06 04:55:00|5647.1|5642.1|5641.9|5636.9|5647.2|5642.2|5639.8|5634.8|0
1604638800000|2020-11-06 05:00:00|5642.4|5637.4|5645.7|5640.7|5646.9|5641.9|5640.6|5635.6|0
1604639100000|2020-11-06 05:05:00|5645.9|5640.9|5649.7|5644.7|5650.7|5645.7|5644.5|5639.5|0
1604639400000|2020-11-06 05:10:00|5649.5|5644.5|5647.7|5642.7|5651.6|5646.6|5646.9|5641.9|0
1604639700000|2020-11-06 05:15:00|5647.6|5642.6|5647.5|5642.5|5650.9|5645.9|5647.1|5642.1|0
1604640000000|2020-11-06 05:20:00|5647.3|5642.3|5646.2|5641.2|5650.5|5645.5|5644.6|5639.6|0
1604640300000|2020-11-06 05:25:00|5646.1|5641.1|5650.3|5645.3|5650.5|5645.5|5644|5639|0
1604640600000|2020-11-06 05:30:00|5650.4|5645.4|5649.5|5644.5|5653|5648|5647.6|5642.6|0
1604640900000|2020-11-06 05:35:00|5649.8|5644.8|5648.8|5643.8|5652|5647|5648.5|5643.5|0
1604641200000|2020-11-06 05:40:00|5648.9|5643.9|5650.2|5645.2|5651.1|5646.1|5647.2|5642.2|0
1604641500000|2020-11-06 05:45:00|5650.1|5645.1|5644.9|5639.9|5650.1|5645.1|5642|5637|0
1604641800000|2020-11-06 05:50:00|5644.8|5639.8|5657|5652|5659|5654|5644.5|5639.5|0
1604642100000|2020-11-06 05:55:00|5656.8|5651.8|5660.8|5655.8|5663.9|5658.9|5656.5|5651.5|0
1604642400000|2020-11-06 06:00:00|5660.7|5655.7|5662.3|5657.3|5665|5660|5660.2|5655.2|0
1604642700000|2020-11-06 06:05:00|5662.1|5657.1|5662.3|5657.3|5664.1|5659.1|5661.3|5656.3|0
1604643000000|2020-11-06 06:10:00|5662.5|5657.5|5662.8|5657.8|5664.5|5659.5|5661.2|5656.2|0
1604643300000|2020-11-06 06:15:00|5663.1|5658.1|5661.9|5656.9|5666.4|5661.4|5661.9|5656.9|0
1604643600000|2020-11-06 06:20:00|5662|5657|5654.2|5649.2|5663.2|5658.2|5646|5641|0
1604643900000|2020-11-06 06:25:00|5654.3|5649.3|5654.9|5649.9|5659.8|5654.8|5652.7|5647.7|0
1604644200000|2020-11-06 06:30:00|5655|5650|5661.9|5656.9|5662.8|5657.8|5654.3|5649.3|0
1604644500000|2020-11-06 06:35:00|5662.1|5657.1|5654.3|5649.3|5662.1|5657.1|5654.3|5649.3|0
1604644800000|2020-11-06 06:40:00|5654.1|5649.1|5661.1|5656.1|5661.7|5656.7|5654.1|5649.1|0
1604645100000|2020-11-06 06:45:00|5661|5656|5658.5|5653.5|5662|5657|5656.8|5651.8|0
1604645400000|2020-11-06 06:50:00|5658.2|5653.2|5659.9|5654.9|5660.9|5655.9|5657.4|5652.4|0
1604645700000|2020-11-06 06:55:00|5659.7|5654.7|5659.1|5654.1|5663.2|5658.2|5658.5|5653.5|0
1604646000000|2020-11-06 07:00:00|5659.2|5654.2|5662.3|5657.3|5662.8|5657.8|5658.6|5653.6|0
1604646300000|2020-11-06 07:05:00|5662.5|5657.5|5659.9|5654.9|5664.4|5659.4|5657.8|5652.8|0
1604646600000|2020-11-06 07:10:00|5659.6|5654.6|5654.7|5649.7|5663.5|5658.5|5652.6|5647.6|0
1604646900000|2020-11-06 07:15:00|5654.6|5649.6|5661|5656|5661.3|5656.3|5654|5649|0
1604647200000|2020-11-06 07:20:00|5661.1|5656.1|5669.1|5664.1|5672.5|5667.5|5661.1|5656.1|0
1604647500000|2020-11-06 07:25:00|5669.2|5664.2|5675.1|5670.1|5677.5|5672.5|5668.3|5663.3|0
1604647800000|2020-11-06 07:30:00|5675.5|5670.5|5673.1|5668.1|5677.5|5672.5|5672.7|5667.7|0
1604648100000|2020-11-06 07:35:00|5672.9|5667.9|5675.5|5670.5|5676.3|5671.3|5672.6|5667.6|0
1604648400000|2020-11-06 07:40:00|5675.3|5670.3|5668.2|5663.2|5675.5|5670.5|5667.7|5662.7|0
1604648700000|2020-11-06 07:45:00|5668.1|5663.1|5667.1|5662.1|5672.4|5667.4|5666.6|5661.6|0
1604649000000|2020-11-06 07:50:00|5667.6|5662.6|5664|5659|5667.6|5662.6|5661.5|5656.5|0
1604649300000|2020-11-06 07:55:00|5664.4|5659.4|5663.5|5658.5|5667.8|5662.8|5659.5|5654.5|0
1604649600000|2020-11-06 08:00:00|5663.9|5658.9|5672.7|5667.7|5672.9|5667.9|5661|5656|0
1604649900000|2020-11-06 08:05:00|5672.6|5667.6|5682.2|5677.2|5682.2|5677.2|5671.5|5666.5|0
1604650200000|2020-11-06 08:10:00|5682|5677|5679.4|5674.4|5688.5|5683.5|5677|5672|0
1604650500000|2020-11-06 08:15:00|5679.7|5674.7|5678.6|5673.6|5682.8|5677.8|5676.6|5671.6|0
1604650800000|2020-11-06 08:20:00|5678.5|5673.5|5674.9|5669.9|5682.4|5677.4|5672.6|5667.6|0
1604651100000|2020-11-06 08:25:00|5674.4|5669.4|5676.6|5671.6|5679.3|5674.3|5672.7|5667.7|0
1604651400000|2020-11-06 08:30:00|5676.5|5671.5|5675.2|5670.2|5679.3|5674.3|5672.5|5667.5|0
1604651700000|2020-11-06 08:35:00|5675.1|5670.1|5673.5|5668.5|5676.8|5671.8|5672.4|5667.4|0
1604652000000|2020-11-06 08:40:00|5673.6|5668.6|5667.6|5662.6|5673.8|5668.8|5664|5659|0
1604652300000|2020-11-06 08:45:00|5667.8|5662.8|5666|5661|5669.4|5664.4|5659.1|5654.1|0
1604652600000|2020-11-06 08:50:00|5665.7|5660.7|5661.6|5656.6|5669.3|5664.3|5661.4|5656.4|0
1604652900000|2020-11-06 08:55:00|5661.7|5656.7|5653.1|5648.1|5664.9|5659.9|5650.8|5645.8|0
1604653200000|2020-11-06 09:00:00|5652.9|5647.9|5660.8|5657.8|5678.1|5675.1|5650.5|5645.5|0
1604653500000|2020-11-06 09:05:00|5660.7|5657.7|5653.4|5650.4|5665.9|5662.9|5651.4|5648.4|0
1604653800000|2020-11-06 09:10:00|5651|5648|5646.2|5643.2|5652.3|5649.3|5642.3|5639.3|0
1604654100000|2020-11-06 09:15:00|5646.6|5643.6|5651|5648|5652|5649|5645.8|5642.8|0
1604654400000|2020-11-06 09:20:00|5651.1|5648.1|5650.5|5647.5|5652.4|5649.4|5647.5|5644.5|0
1604654700000|2020-11-06 09:25:00|5650.7|5647.7|5651|5648|5652|5649|5646.4|5643.4|0
1604655000000|2020-11-06 09:30:00|5651.2|5648.2|5646.7|5643.7|5651.2|5648.2|5645.8|5642.8|0
1604655300000|2020-11-06 09:35:00|5646.8|5643.8|5634.9|5631.9|5646.9|5643.9|5634|5631|0
1604655600000|2020-11-06 09:40:00|5633.8|5630.8|5626.8|5623.8|5634|5631|5622|5619|0
1604655900000|2020-11-06 09:45:00|5627.6|5624.6|5631.4|5628.4|5631.6|5628.6|5627|5624|0
1604656200000|2020-11-06 09:50:00|5629.5|5626.5|5620.5|5617.5|5632.8|5629.8|5619.8|5616.8|0
1604656500000|2020-11-06 09:55:00|5620.3|5617.3|5618.7|5615.7|5622|5619|5616.4|5613.4|0
1604656800000|2020-11-06 10:00:00|5618.6|5615.6|5613.4|5610.4|5620.1|5617.1|5610.5|5607.5|0
1604657100000|2020-11-06 10:05:00|5614.6|5611.6|5619.5|5616.5|5621.5|5618.5|5613.1|5610.1|0
1604657400000|2020-11-06 10:10:00|5620.1|5617.1|5623.1|5620.1|5623.9|5620.9|5619.7|5616.7|0
1604657700000|2020-11-06 10:15:00|5622.9|5619.9|5622|5619|5623.1|5620.1|5621.2|5618.2|0
1604658000000|2020-11-06 10:20:00|5621.8|5618.8|5618|5615|5621.8|5618.8|5616.9|5613.9|0
1604658300000|2020-11-06 10:25:00|5618.1|5615.1|5626.4|5623.4|5626.4|5623.4|5617.6|5614.6|0
1604658600000|2020-11-06 10:30:00|5628.2|5625.2|5628.8|5625.8|5631.6|5628.6|5628.2|5625.2|0
1604658900000|2020-11-06 10:35:00|5629.2|5626.2|5635.5|5632.5|5636|5633|5629.1|5626.1|0
1604659200000|2020-11-06 10:40:00|5635.4|5632.4|5640|5637|5640|5637|5632.3|5629.3|0
1604659500000|2020-11-06 10:45:00|5640.1|5637.1|5639|5636|5640.3|5637.3|5637.7|5634.7|0
1604659800000|2020-11-06 10:50:00|5639.1|5636.1|5642.2|5639.2|5643|5640|5638.7|5635.7|0
1604660100000|2020-11-06 10:55:00|5642|5639|5642.4|5639.4|5642.5|5639.5|5639.1|5636.1|0
1604660400000|2020-11-06 11:00:00|5642.5|5639.5|5647.4|5644.4|5647.7|5644.7|5642.3|5639.3|0
1604660700000|2020-11-06 11:05:00|5647.5|5644.5|5652.3|5649.3|5652.4|5649.4|5647.4|5644.4|0
1604661000000|2020-11-06 11:10:00|5652.4|5649.4|5653.5|5650.5|5656|5653|5652.4|5649.4|0
1604661300000|2020-11-06 11:15:00|5653.4|5650.4|5650.5|5647.5|5659.6|5656.6|5649.6|5646.6|0
1604661600000|2020-11-06 11:20:00|5650.7|5647.7|5650.2|5647.2|5652.6|5649.6|5649.5|5646.5|0
1604661900000|2020-11-06 11:25:00|5650|5647|5651.8|5648.8|5651.8|5648.8|5648.1|5645.1|0
1604662200000|2020-11-06 11:30:00|5651.2|5648.2|5652.1|5649.1|5652.4|5649.4|5650.5|5647.5|0
1604662500000|2020-11-06 11:35:00|5651.7|5648.7|5651.7|5648.7|5652.3|5649.3|5651.2|5648.2|0
1604662800000|2020-11-06 11:40:00|5651.9|5648.9|5650.6|5647.6|5651.9|5648.9|5648|5645|0
1604663100000|2020-11-06 11:45:00|5650.8|5647.8|5648.9|5645.9|5654.4|5651.4|5648.8|5645.8|0
1604663400000|2020-11-06 11:50:00|5648.1|5645.1|5648.7|5645.7|5649.6|5646.6|5647.7|5644.7|0
1604663700000|2020-11-06 11:55:00|5648.5|5645.5|5651.6|5648.6|5651.6|5648.6|5648.4|5645.4|0
1604664000000|2020-11-06 12:00:00|5652.3|5649.3|5662.7|5659.7|5663.3|5660.3|5651.7|5648.7|0
1604664300000|2020-11-06 12:05:00|5662.5|5659.5|5668.8|5665.8|5670.6|5667.6|5662.5|5659.5|0
1604664600000|2020-11-06 12:10:00|5668.7|5665.7|5662.2|5659.2|5668.7|5665.7|5662|5659|0
1604664900000|2020-11-06 12:15:00|5661.9|5658.9|5661.8|5658.8|5663.3|5660.3|5660.3|5657.3|0
1604665200000|2020-11-06 12:20:00|5661.6|5658.6|5660.1|5657.1|5661.7|5658.7|5658.5|5655.5|0
1604665500000|2020-11-06 12:25:00|5660|5657|5659.1|5656.1|5660.4|5657.4|5658.1|5655.1|0
1604665800000|2020-11-06 12:30:00|5658.2|5655.2|5652.3|5649.3|5658.3|5655.3|5652.3|5649.3|0
1604666100000|2020-11-06 12:35:00|5652.2|5649.2|5651.2|5648.2|5652.6|5649.6|5650.1|5647.1|0
1604666400000|2020-11-06 12:40:00|5650.7|5647.7|5653|5650|5653.2|5650.2|5648.2|5645.2|0
1604666700000|2020-11-06 12:45:00|5653.6|5650.6|5653.3|5650.3|5653.9|5650.9|5652.3|5649.3|0
1604667000000|2020-11-06 12:50:00|5653.4|5650.4|5654.4|5651.4|5654.7|5651.7|5652.9|5649.9|0
1604667300000|2020-11-06 12:55:00|5654.3|5651.3|5652.7|5649.7|5654.8|5651.8|5652.4|5649.4|0
1604667600000|2020-11-06 13:00:00|5652.5|5649.5|5646.3|5643.3|5653.1|5650.1|5645.3|5642.3|0
1604667900000|2020-11-06 13:05:00|5646.4|5643.4|5644.3|5641.3|5646.9|5643.9|5643.7|5640.7|0
1604668200000|2020-11-06 13:10:00|5644.2|5641.2|5651.5|5648.5|5651.6|5648.6|5644.2|5641.2|0
1604668500000|2020-11-06 13:15:00|5651.4|5648.4|5657.7|5654.7|5658.3|5655.3|5651.1|5648.1|0
1604668800000|2020-11-06 13:20:00|5657.8|5654.8|5661.3|5658.3|5661.3|5658.3|5657.3|5654.3|0
1604669100000|2020-11-06 13:25:00|5661.4|5658.4|5661.2|5658.2|5662.9|5659.9|5659.1|5656.1|0
1604669400000|2020-11-06 13:30:00|5661.3|5658.3|5675.3|5672.3|5675.3|5672.3|5661.3|5658.3|0
1604669700000|2020-11-06 13:35:00|5675.4|5672.4|5681|5678|5681.9|5678.9|5675.4|5672.4|0
1604670000000|2020-11-06 13:40:00|5680.9|5677.9|5684.7|5681.7|5685|5682|5680.7|5677.7|0
1604670300000|2020-11-06 13:45:00|5684.5|5681.5|5688.8|5685.8|5688.8|5685.8|5683.4|5680.4|0
1604670600000|2020-11-06 13:50:00|5689|5686|5693.6|5690.6|5695.2|5692.2|5688.7|5685.7|0
1604670900000|2020-11-06 13:55:00|5693.5|5690.5|5706.1|5703.1|5706.4|5703.4|5693.5|5690.5|0
1604671200000|2020-11-06 14:00:00|5706|5703|5699.8|5696.8|5710.3|5707.3|5699.1|5696.1|0
1604671500000|2020-11-06 14:05:00|5699.4|5696.4|5698.2|5695.2|5700.7|5697.7|5696.4|5693.4|0
1604671800000|2020-11-06 14:10:00|5698|5695|5705|5702|5705.9|5702.9|5694.7|5691.7|0
1604672100000|2020-11-06 14:15:00|5705.3|5702.3|5714.2|5711.2|5720.9|5717.9|5705|5702|0
1604672400000|2020-11-06 14:20:00|5714.1|5711.1|5716.5|5713.5|5716.7|5713.7|5710.8|5707.8|0
1604672700000|2020-11-06 14:25:00|5716.4|5713.4|5715.2|5712.2|5716.4|5713.4|5709.3|5706.3|0
1604673000000|2020-11-06 14:30:00|5713.3|5710.3|5687.9|5686.1|5713.3|5710.3|5680.7|5678.9|0
1604673300000|2020-11-06 14:35:00|5689.3|5687.5|5654.7|5652.9|5692.2|5690.4|5654.5|5652.7|0
1604673600000|2020-11-06 14:40:00|5654.6|5652.8|5651.6|5649.8|5666.3|5664.5|5648.8|5647|0
1604673900000|2020-11-06 14:45:00|5649.5|5647.7|5651.8|5650|5666.7|5664.9|5648.2|5646.4|0
1604674200000|2020-11-06 14:50:00|5652|5650.2|5649.9|5648.1|5654.5|5652.7|5642.9|5641.1|0
1604674500000|2020-11-06 14:55:00|5648.6|5646.8|5640.2|5638.4|5650.3|5648.5|5633.1|5631.3|0
1604674800000|2020-11-06 15:00:00|5640.3|5638.5|5649.4|5647.6|5654.6|5652.8|5640.3|5638.5|0
1604675100000|2020-11-06 15:05:00|5649.5|5647.7|5670.2|5668.4|5670.7|5668.9|5647.7|5645.9|0
1604675400000|2020-11-06 15:10:00|5670.3|5668.5|5674.4|5672.6|5678.2|5676.4|5668.6|5666.8|0
1604675700000|2020-11-06 15:15:00|5674.3|5672.5|5682.2|5680.4|5683.6|5681.8|5673.5|5671.7|0
1604676000000|2020-11-06 15:20:00|5682|5680.2|5685.8|5684|5688.7|5686.9|5677.4|5675.6|0
1604676300000|2020-11-06 15:25:00|5685.7|5683.9|5698.7|5696.9|5701.7|5699.9|5685.7|5683.9|0
1604676600000|2020-11-06 15:30:00|5698.2|5696.4|5695.5|5693.7|5704.1|5702.3|5693.1|5691.3|0
1604676900000|2020-11-06 15:35:00|5695.8|5694|5691.8|5690|5701|5699.2|5689.7|5687.9|0
1604677200000|2020-11-06 15:40:00|5692|5690.2|5697.6|5695.8|5697.9|5696.1|5687.2|5685.4|0
1604677500000|2020-11-06 15:45:00|5697.5|5695.7|5694.1|5692.3|5699.8|5698|5688.1|5686.3|0
1604677800000|2020-11-06 15:50:00|5694.5|5692.7|5697|5695.2|5699.8|5698|5690.5|5688.7|0
1604678100000|2020-11-06 15:55:00|5696.9|5695.1|5669.1|5667.3|5696.9|5695.1|5665.5|5663.7|0
1604678400000|2020-11-06 16:00:00|5669.2|5667.4|5682.9|5681.1|5684.5|5682.7|5664.8|5663|0
1604678700000|2020-11-06 16:05:00|5682.8|5681|5698|5696.2|5698.2|5696.4|5682.6|5680.8|0
1604679000000|2020-11-06 16:10:00|5697.9|5696.1|5679|5677.2|5698|5696.2|5676.7|5674.9|0
1604679300000|2020-11-06 16:15:00|5679.6|5677.8|5686.2|5684.4|5686.8|5685|5672.5|5670.7|0
1604679600000|2020-11-06 16:20:00|5685.5|5683.7|5684.7|5682.9|5686.7|5684.9|5677.5|5675.7|0
1604679900000|2020-11-06 16:25:00|5684.8|5683|5693.2|5691.4|5693.2|5691.4|5681.1|5679.3|0
1604680200000|2020-11-06 16:30:00|5693|5691.2|5699|5697.2|5701.6|5699.8|5691.8|5690|0
1604680500000|2020-11-06 16:35:00|5698.7|5696.9|5705.7|5703.9|5707.7|5705.9|5698.4|5696.6|0
1604680800000|2020-11-06 16:40:00|5706.2|5704.4|5703|5701.2|5708|5706.2|5699.2|5697.4|0
1604681100000|2020-11-06 16:45:00|5703.1|5701.3|5703.7|5701.9|5708.2|5706.4|5700.8|5699|0
1604681400000|2020-11-06 16:50:00|5702.7|5700.9|5701.7|5699.9|5711.4|5709.6|5700.8|5699|0
1604681700000|2020-11-06 16:55:00|5701.9|5700.1|5700|5698.2|5702|5700.2|5690.8|5689|0
1604682000000|2020-11-06 17:00:00|5700.5|5698.7|5707|5705.2|5709.4|5707.6|5698.9|5697.1|0
1604682300000|2020-11-06 17:05:00|5706.8|5705|5704.9|5703.1|5708.4|5706.6|5700.5|5698.7|0
1604682600000|2020-11-06 17:10:00|5704.7|5702.9|5706.6|5704.8|5714.3|5712.5|5703.7|5701.9|0
1604682900000|2020-11-06 17:15:00|5706.7|5704.9|5703.1|5701.3|5707.3|5705.5|5698.7|5696.9|0
1604683200000|2020-11-06 17:20:00|5702.8|5701|5707.3|5705.5|5708|5706.2|5702.4|5700.6|0
1604683500000|2020-11-06 17:25:00|5707.4|5705.6|5701.8|5700|5709.3|5707.5|5698.9|5697.1|0
1604683800000|2020-11-06 17:30:00|5701.9|5700.1|5710|5708.2|5713.6|5711.8|5701.9|5700.1|0
1604684100000|2020-11-06 17:35:00|5708.8|5707|5705.4|5703.6|5708.8|5707|5700.8|5699|0
1604684400000|2020-11-06 17:40:00|5705.5|5703.7|5708.1|5706.3|5708.8|5707|5703.9|5702.1|0
1604684700000|2020-11-06 17:45:00|5708.2|5706.4|5706.5|5704.7|5708.2|5706.4|5698.7|5696.9|0
1604685000000|2020-11-06 17:50:00|5706.4|5704.6|5710.8|5709|5711.9|5710.1|5705.9|5704.1|0
1604685300000|2020-11-06 17:55:00|5710.9|5709.1|5715.4|5713.6|5715.7|5713.9|5710.4|5708.6|0
1604685600000|2020-11-06 18:00:00|5715.6|5713.8|5724.3|5722.5|5724.4|5722.6|5714.2|5712.4|0
1604685900000|2020-11-06 18:05:00|5724.2|5722.4|5721.7|5719.9|5724.8|5723|5718.6|5716.8|0
1604686200000|2020-11-06 18:10:00|5721.8|5720|5726|5724.2|5727.7|5725.9|5721.8|5720|0
1604686500000|2020-11-06 18:15:00|5726.1|5724.3|5724|5722.2|5730|5728.2|5723.2|5721.4|0
1604686800000|2020-11-06 18:20:00|5723.9|5722.1|5725.3|5723.5|5725.9|5724.1|5718.4|5716.6|0
1604687100000|2020-11-06 18:25:00|5725.2|5723.4|5729.3|5727.5|5732.3|5730.5|5725.2|5723.4|0
1604687400000|2020-11-06 18:30:00|5729.4|5727.6|5729.8|5728|5733.1|5731.3|5727.4|5725.6|0
1604687700000|2020-11-06 18:35:00|5730.4|5728.6|5730.9|5729.1|5733|5731.2|5728.6|5726.8|0
1604688000000|2020-11-06 18:40:00|5730.8|5729|5726.2|5724.4|5733.4|5731.6|5726|5724.2|0
1604688300000|2020-11-06 18:45:00|5726|5724.2|5724.3|5722.5|5731.8|5730|5720|5718.2|0
1604688600000|2020-11-06 18:50:00|5724.9|5723.1|5720.7|5718.9|5726.3|5724.5|5715.4|5713.6|0
1604688900000|2020-11-06 18:55:00|5720.6|5718.8|5723.2|5721.4|5725.8|5724|5719.1|5717.3|0
1604689200000|2020-11-06 19:00:00|5723.1|5721.3|5722.3|5720.5|5726.7|5724.9|5720.9|5719.1|0
1604689500000|2020-11-06 19:05:00|5723|5721.2|5727.5|5725.7|5729.2|5727.4|5722.4|5720.6|0
1604689800000|2020-11-06 19:10:00|5727.3|5725.5|5731.7|5729.9|5731.7|5729.9|5725.2|5723.4|0
1604690100000|2020-11-06 19:15:00|5731.6|5729.8|5729.6|5727.8|5733.2|5731.4|5727.8|5726|0
1604690400000|2020-11-06 19:20:00|5728.5|5726.7|5727.2|5725.4|5729|5727.2|5725.3|5723.5|0
1604690700000|2020-11-06 19:25:00|5726.5|5724.7|5720.4|5718.6|5726.5|5724.7|5720.3|5718.5|0
1604691000000|2020-11-06 19:30:00|5720.9|5719.1|5727.3|5725.5|5729.5|5727.7|5720.8|5719|0
1604691300000|2020-11-06 19:35:00|5727.2|5725.4|5723|5721.2|5729.5|5727.7|5722.7|5720.9|0
1604691600000|2020-11-06 19:40:00|5723.2|5721.4|5719.2|5717.4|5729.2|5727.4|5719.2|5717.4|0
1604691900000|2020-11-06 19:45:00|5719.7|5717.9|5716.6|5714.8|5720.6|5718.8|5712.2|5710.4|0
1604692200000|2020-11-06 19:50:00|5716.5|5714.7|5717.4|5715.6|5721|5719.2|5714.7|5712.9|0
1604692500000|2020-11-06 19:55:00|5717.5|5715.7|5717.9|5716.1|5717.9|5716.1|5712.5|5710.7|0
1604692800000|2020-11-06 20:00:00|5717.7|5715.9|5713.4|5711.6|5717.7|5715.9|5707.8|5706|0
1604693100000|2020-11-06 20:05:00|5713.3|5711.5|5717|5715.2|5718.4|5716.6|5708.7|5706.9|0
1604693400000|2020-11-06 20:10:00|5716.8|5715|5722.3|5720.5|5725.6|5723.8|5712.6|5710.8|0
1604693700000|2020-11-06 20:15:00|5722.2|5720.4|5716.2|5714.4|5724.5|5722.7|5714.2|5712.4|0
1604694000000|2020-11-06 20:20:00|5715.8|5714|5710.5|5708.7|5716.9|5715.1|5706.6|5704.8|0
1604694300000|2020-11-06 20:25:00|5710.4|5708.6|5718.5|5716.7|5720|5718.2|5708.4|5706.6|0
1604694600000|2020-11-06 20:30:00|5718.1|5716.3|5721|5719.2|5723.7|5721.9|5715.7|5713.9|0
1604694900000|2020-11-06 20:35:00|5720.3|5718.5|5720.7|5718.9|5721.1|5719.3|5715.7|5713.9|0
1604695200000|2020-11-06 20:40:00|5720.8|5719|5732.7|5730.9|5732.8|5731|5720.7|5718.9|0
1604695500000|2020-11-06 20:45:00|5732.9|5731.1|5736.9|5735.1|5739.1|5737.3|5731|5729.2|0
1604695800000|2020-11-06 20:50:00|5737.6|5735.8|5738.5|5736.7|5740.3|5738.5|5731.7|5729.9|0
1604696100000|2020-11-06 20:55:00|5737.2|5735.4|5735.7|5733.9|5739.2|5737.4|5730.9|5729.1|0
1604696400000|2020-11-06 21:00:00|5736.3|5733.3|5738.8|5735.8|5739.4|5736.4|5731.2|5728.2|0
1604696700000|2020-11-06 21:05:00|5739.2|5736.2|5737.2|5734.2|5739.2|5736.2|5736.7|5733.7|0
1604697000000|2020-11-06 21:10:00|5737.3|5734.3|5737.8|5734.8|5738.3|5735.3|5736.1|5733.1|0
1604697300000|2020-11-06 21:15:00|5737.9|5734.9|5737.8|5734.8|5738.7|5735.7|5737.2|5734.2|0
1604697600000|2020-11-06 21:20:00|5738|5735|5734.4|5731.4|5738|5735|5734|5731|0
1604697900000|2020-11-06 21:25:00|5734.2|5731.2|5734|5731|5735.4|5732.4|5733.5|5730.5|0
1604698200000|2020-11-06 21:30:00|5734.1|5731.1|5737|5734|5738.3|5735.3|5733.7|5730.7|0
1604698500000|2020-11-06 21:35:00|5736.9|5733.9|5737.5|5734.5|5737.8|5734.8|5736.7|5733.7|0
1604698800000|2020-11-06 21:40:00|5737.3|5734.3|5737.5|5734.5|5738.2|5735.2|5736.8|5733.8|0
1604699100000|2020-11-06 21:45:00|5737.6|5734.6|5736.8|5733.8|5737.9|5734.9|5736.8|5733.8|0
1604699400000|2020-11-06 21:50:00|5736.9|5733.9|5734.6|5731.6|5736.9|5733.9|5734.4|5731.4|0
1604699700000|2020-11-06 21:55:00|5734.5|5731.5|5732.9|5729.9|5734.5|5731.5|5732.4|5729.4|0
1604876400000|2020-11-08 23:00:00|5758.4|5753.4|5758.4|5753.4|5759.6|5754.6|5746.7|5741.7|0
1604876700000|2020-11-08 23:05:00|5758.5|5753.5|5760.1|5755.1|5760.3|5755.3|5755.5|5750.5|0
1604877000000|2020-11-08 23:10:00|5760.2|5755.2|5795.6|5790.6|5797.1|5792.1|5760|5755|0
1604877300000|2020-11-08 23:15:00|5795.8|5790.8|5803.7|5798.7|5809.5|5804.5|5787|5782|0
1604877600000|2020-11-08 23:20:00|5804.4|5799.4|5802.5|5797.5|5809.1|5804.1|5797.9|5792.9|0
1604877900000|2020-11-08 23:25:00|5802.6|5797.6|5802.4|5797.4|5803.3|5798.3|5799|5794|0
1604878200000|2020-11-08 23:30:00|5802.2|5797.2|5803.4|5798.4|5806.9|5801.9|5801.2|5796.2|0
1604878500000|2020-11-08 23:35:00|5803.5|5798.5|5809|5804|5811.3|5806.3|5802|5797|0
1604878800000|2020-11-08 23:40:00|5808.9|5803.9|5814.3|5809.3|5819.8|5814.8|5808.1|5803.1|0
1604879100000|2020-11-08 23:45:00|5814|5809|5805.7|5800.7|5814.9|5809.9|5805|5800|0
1604879400000|2020-11-08 23:50:00|5805.8|5800.8|5809|5804|5809.9|5804.9|5805|5800|0
1604879700000|2020-11-08 23:55:00|5809.1|5804.1|5809.1|5804.1|5809.5|5804.5|5805.1|5800.1|0
1604880000000|2020-11-09 00:00:00|5808.9|5803.9|5806|5801|5810|5805|5805.9|5800.9|0
1604880300000|2020-11-09 00:05:00|5806.1|5801.1|5805.5|5800.5|5807.7|5802.7|5803.3|5798.3|0
1604880600000|2020-11-09 00:10:00|5805.2|5800.2|5807.7|5802.7|5808.5|5803.5|5803.2|5798.2|0
1604880900000|2020-11-09 00:15:00|5807.9|5802.9|5807.7|5802.7|5810.7|5805.7|5806.3|5801.3|0
1604881200000|2020-11-09 00:20:00|5808.2|5803.2|5809.3|5804.3|5810.3|5805.3|5807.1|5802.1|0
1604881500000|2020-11-09 00:25:00|5809.1|5804.1|5809.2|5804.2|5809.8|5804.8|5807|5802|0
1604881800000|2020-11-09 00:30:00|5809.3|5804.3|5809|5804|5812|5807|5807.6|5802.6|0
1604882100000|2020-11-09 00:35:00|5809.1|5804.1|5817.3|5812.3|5817.3|5812.3|5808.3|5803.3|0
1604882400000|2020-11-09 00:40:00|5817.8|5812.8|5822.3|5817.3|5825.1|5820.1|5817.6|5812.6|0
1604882700000|2020-11-09 00:45:00|5822.4|5817.4|5828.3|5823.3|5830.2|5825.2|5821|5816|0
1604883000000|2020-11-09 00:50:00|5828.5|5823.5|5828.4|5823.4|5830|5825|5827.2|5822.2|0
1604883300000|2020-11-09 00:55:00|5828.3|5823.3|5838.6|5833.6|5848.9|5843.9|5826.9|5821.9|0
1604883600000|2020-11-09 01:00:00|5839|5834|5849.2|5844.2|5851.3|5846.3|5838.3|5833.3|0
1604883900000|2020-11-09 01:05:00|5849.1|5844.1|5863.1|5858.1|5869|5864|5846.4|5841.4|0
1604884200000|2020-11-09 01:10:00|5863.3|5858.3|5856|5851|5863.9|5858.9|5855.4|5850.4|0
1604884500000|2020-11-09 01:15:00|5856.1|5851.1|5856.3|5851.3|5860.5|5855.5|5854.8|5849.8|0
1604884800000|2020-11-09 01:20:00|5856.7|5851.7|5862.4|5857.4|5862.4|5857.4|5855.3|5850.3|0
1604885100000|2020-11-09 01:25:00|5862.6|5857.6|5858.3|5853.3|5863.2|5858.2|5856.9|5851.9|0
1604885400000|2020-11-09 01:30:00|5858.5|5853.5|5855.9|5850.9|5861.7|5856.7|5853.7|5848.7|0
1604885700000|2020-11-09 01:35:00|5856.1|5851.1|5847.6|5842.6|5857.4|5852.4|5845.1|5840.1|0
1604886000000|2020-11-09 01:40:00|5847.5|5842.5|5847.7|5842.7|5849.7|5844.7|5846|5841|0
1604886300000|2020-11-09 01:45:00|5848|5843|5847.3|5842.3|5849.8|5844.8|5846|5841|0
1604886600000|2020-11-09 01:50:00|5847.1|5842.1|5848.8|5843.8|5849.5|5844.5|5843.7|5838.7|0
1604886900000|2020-11-09 01:55:00|5848.7|5843.7|5853.5|5848.5|5853.5|5848.5|5847.3|5842.3|0
1604887200000|2020-11-09 02:00:00|5853.4|5848.4|5857.3|5852.3|5859|5854|5852.6|5847.6|0
1604887500000|2020-11-09 02:05:00|5857.1|5852.1|5858.6|5853.6|5860.3|5855.3|5857|5852|0
1604887800000|2020-11-09 02:10:00|5858.7|5853.7|5857.3|5852.3|5859.5|5854.5|5856.9|5851.9|0
1604888100000|2020-11-09 02:15:00|5857.2|5852.2|5849.6|5844.6|5857.2|5852.2|5849.6|5844.6|0
1604888400000|2020-11-09 02:20:00|5849.8|5844.8|5852.6|5847.6|5854.5|5849.5|5848.7|5843.7|0
1604888700000|2020-11-09 02:25:00|5852.4|5847.4|5853.6|5848.6|5855|5850|5851.7|5846.7|0
1604889000000|2020-11-09 02:30:00|5853.3|5848.3|5855.2|5850.2|5863.7|5858.7|5849.8|5844.8|0
1604889300000|2020-11-09 02:35:00|5855.4|5850.4|5854.8|5849.8|5857.7|5852.7|5852.9|5847.9|0
1604889600000|2020-11-09 02:40:00|5854.9|5849.9|5853.9|5848.9|5856.2|5851.2|5851.7|5846.7|0
1604889900000|2020-11-09 02:45:00|5854|5849|5854.5|5849.5|5855.7|5850.7|5849.8|5844.8|0
1604890200000|2020-11-09 02:50:00|5854.8|5849.8|5853.1|5848.1|5854.8|5849.8|5851.8|5846.8|0
1604890500000|2020-11-09 02:55:00|5853.2|5848.2|5856.3|5851.3|5858.2|5853.2|5853|5848|0
1604890800000|2020-11-09 03:00:00|5856.5|5851.5|5853|5848|5857.3|5852.3|5853|5848|0
1604891100000|2020-11-09 03:05:00|5853.1|5848.1|5856.9|5851.9|5858.5|5853.5|5852.8|5847.8|0
1604891400000|2020-11-09 03:10:00|5856.8|5851.8|5855.7|5850.7|5856.8|5851.8|5853.1|5848.1|0
1604891700000|2020-11-09 03:15:00|5855.6|5850.6|5855.8|5850.8|5856.8|5851.8|5854|5849|0
1604892000000|2020-11-09 03:20:00|5855.7|5850.7|5855.1|5850.1|5857.8|5852.8|5853|5848|0
1604892300000|2020-11-09 03:25:00|5854.8|5849.8|5855.2|5850.2|5856.3|5851.3|5854.2|5849.2|0
1604892600000|2020-11-09 03:30:00|5855.3|5850.3|5854.3|5849.3|5855.7|5850.7|5852.4|5847.4|0
1604892900000|2020-11-09 03:35:00|5854.5|5849.5|5855.4|5850.4|5855.9|5850.9|5853.9|5848.9|0
1604893200000|2020-11-09 03:40:00|5855.9|5850.9|5857.2|5852.2|5857.2|5852.2|5855.6|5850.6|0
1604893500000|2020-11-09 03:45:00|5857|5852|5855.8|5850.8|5858.4|5853.4|5855.3|5850.3|0
1604893800000|2020-11-09 03:50:00|5855.9|5850.9|5869.3|5864.3|5876.8|5871.8|5855.9|5850.9|0
1604894100000|2020-11-09 03:55:00|5869.4|5864.4|5871.4|5866.4|5874.6|5869.6|5865.2|5860.2|0
1604894400000|2020-11-09 04:00:00|5871.3|5866.3|5873.1|5868.1|5876.2|5871.2|5870.7|5865.7|0
1604894700000|2020-11-09 04:05:00|5872.9|5867.9|5882.2|5877.2|5882.2|5877.2|5872.9|5867.9|0
1604895000000|2020-11-09 04:10:00|5882.3|5877.3|5882.2|5877.2|5885.6|5880.6|5880.6|5875.6|0
1604895300000|2020-11-09 04:15:00|5882.6|5877.6|5880.8|5875.8|5883.3|5878.3|5878.3|5873.3|0
1604895600000|2020-11-09 04:20:00|5880.4|5875.4|5883.1|5878.1|5885.6|5880.6|5879.4|5874.4|0
1604895900000|2020-11-09 04:25:00|5882.9|5877.9|5882|5877|5883.8|5878.8|5879.6|5874.6|0
1604896200000|2020-11-09 04:30:00|5882.1|5877.1|5887.7|5882.7|5888.5|5883.5|5880.6|5875.6|0
1604896500000|2020-11-09 04:35:00|5887.4|5882.4|5890.6|5885.6|5893.7|5888.7|5886.2|5881.2|0
1604896800000|2020-11-09 04:40:00|5890.4|5885.4|5889.6|5884.6|5893.1|5888.1|5888.7|5883.7|0
1604897100000|2020-11-09 04:45:00|5889.5|5884.5|5889.7|5884.7|5892.4|5887.4|5887.1|5882.1|0
1604897400000|2020-11-09 04:50:00|5889.4|5884.4|5885.8|5880.8|5889.4|5884.4|5884|5879|0
1604897700000|2020-11-09 04:55:00|5886.1|5881.1|5887.1|5882.1|5889|5884|5885.8|5880.8|0
1604898000000|2020-11-09 05:00:00|5887.2|5882.2|5884.8|5879.8|5889.8|5884.8|5884.8|5879.8|0
1604898300000|2020-11-09 05:05:00|5884.9|5879.9|5885.5|5880.5|5886.4|5881.4|5878.9|5873.9|0
1604898600000|2020-11-09 05:10:00|5885.6|5880.6|5883.5|5878.5|5885.8|5880.8|5881.7|5876.7|0
1604898900000|2020-11-09 05:15:00|5883.4|5878.4|5886.1|5881.1|5886.7|5881.7|5881.8|5876.8|0
1604899200000|2020-11-09 05:20:00|5886.3|5881.3|5890|5885|5890.4|5885.4|5885.5|5880.5|0
1604899500000|2020-11-09 05:25:00|5889.7|5884.7|5887.1|5882.1|5889.9|5884.9|5886.9|5881.9|0
1604899800000|2020-11-09 05:30:00|5887.2|5882.2|5885.4|5880.4|5888.3|5883.3|5883.2|5878.2|0
1604900100000|2020-11-09 05:35:00|5885.5|5880.5|5888.7|5883.7|5890.1|5885.1|5884.6|5879.6|0
1604900400000|2020-11-09 05:40:00|5888.8|5883.8|5889.5|5884.5|5891.2|5886.2|5888.2|5883.2|0
1604900700000|2020-11-09 05:45:00|5889.3|5884.3|5879.5|5874.5|5889.6|5884.6|5879.2|5874.2|0
1604901000000|2020-11-09 05:50:00|5879.3|5874.3|5877.7|5872.7|5879.3|5874.3|5874.7|5869.7|0
1604901300000|2020-11-09 05:55:00|5877.5|5872.5|5880.8|5875.8|5881.9|5876.9|5876.3|5871.3|0
1604901600000|2020-11-09 06:00:00|5880.3|5875.3|5878.3|5873.3|5881|5876|5873.1|5868.1|0
1604901900000|2020-11-09 06:05:00|5878.2|5873.2|5876.3|5871.3|5879.1|5874.1|5873.9|5868.9|0
1604902200000|2020-11-09 06:10:00|5876.5|5871.5|5865.7|5860.7|5876.9|5871.9|5864.1|5859.1|0
1604902500000|2020-11-09 06:15:00|5865.5|5860.5|5862.3|5857.3|5867.6|5862.6|5860.1|5855.1|0
1604902800000|2020-11-09 06:20:00|5862.4|5857.4|5860.5|5855.5|5865.9|5860.9|5856.9|5851.9|0
1604903100000|2020-11-09 06:25:00|5860.4|5855.4|5863.4|5858.4|5864.2|5859.2|5860|5855|0
1604903400000|2020-11-09 06:30:00|5862.2|5857.2|5853.2|5848.2|5862.2|5857.2|5853.1|5848.1|0
1604903700000|2020-11-09 06:35:00|5853.3|5848.3|5852.3|5847.3|5855.4|5850.4|5847.7|5842.7|0
1604904000000|2020-11-09 06:40:00|5852.2|5847.2|5860.5|5855.5|5863.7|5858.7|5846.3|5841.3|0
1604904300000|2020-11-09 06:45:00|5860.2|5855.2|5865.2|5860.2|5865.2|5860.2|5859.7|5854.7|0
1604904600000|2020-11-09 06:50:00|5865.1|5860.1|5855.2|5850.2|5865.1|5860.1|5852.5|5847.5|0
1604904900000|2020-11-09 06:55:00|5855.1|5850.1|5859|5854|5861|5856|5853.2|5848.2|0
1604905200000|2020-11-09 07:00:00|5859.7|5854.7|5858.5|5853.5|5865.7|5860.7|5854|5849|0
1604905500000|2020-11-09 07:05:00|5858.4|5853.4|5859.1|5854.1|5863.2|5858.2|5857.8|5852.8|0
1604905800000|2020-11-09 07:10:00|5859.3|5854.3|5858.4|5853.4|5861.5|5856.5|5856.5|5851.5|0
1604906100000|2020-11-09 07:15:00|5858.9|5853.9|5858|5853|5861.7|5856.7|5856.8|5851.8|0
1604906400000|2020-11-09 07:20:00|5857.9|5852.9|5850.9|5845.9|5859.9|5854.9|5848.9|5843.9|0
1604906700000|2020-11-09 07:25:00|5851.1|5846.1|5850.7|5845.7|5855.5|5850.5|5849.1|5844.1|0
1604907000000|2020-11-09 07:30:00|5851.1|5846.1|5852.2|5847.2|5855.6|5850.6|5848.1|5843.1|0
1604907300000|2020-11-09 07:35:00|5852.3|5847.3|5851.6|5846.6|5854|5849|5846.9|5841.9|0
1604907600000|2020-11-09 07:40:00|5851.5|5846.5|5844.9|5839.9|5851.5|5846.5|5836.3|5831.3|0
1604907900000|2020-11-09 07:45:00|5845|5840|5843.1|5838.1|5846.3|5841.3|5841.7|5836.7|0
1604908200000|2020-11-09 07:50:00|5842.9|5837.9|5842.5|5837.5|5846.1|5841.1|5838.8|5833.8|0
1604908500000|2020-11-09 07:55:00|5842.7|5837.7|5851.2|5846.2|5852.5|5847.5|5842.6|5837.6|0
1604908800000|2020-11-09 08:00:00|5851.3|5846.3|5839.7|5834.7|5854.4|5849.4|5839.1|5834.1|0
1604909100000|2020-11-09 08:05:00|5839.8|5834.8|5849.7|5844.7|5852.4|5847.4|5839.8|5834.8|0
1604909400000|2020-11-09 08:10:00|5849.8|5844.8|5845|5840|5850.5|5845.5|5839.7|5834.7|0
1604909700000|2020-11-09 08:15:00|5845.9|5840.9|5851.9|5846.9|5853.6|5848.6|5844.8|5839.8|0
1604910000000|2020-11-09 08:20:00|5852|5847|5853.1|5848.1|5857.3|5852.3|5850.7|5845.7|0
1604910300000|2020-11-09 08:25:00|5853.2|5848.2|5846.1|5841.1|5853.3|5848.3|5842.4|5837.4|0
1604910600000|2020-11-09 08:30:00|5846.3|5841.3|5849.6|5844.6|5851.2|5846.2|5844.9|5839.9|0
1604910900000|2020-11-09 08:35:00|5849.7|5844.7|5850|5845|5851.8|5846.8|5843.5|5838.5|0
1604911200000|2020-11-09 08:40:00|5850.1|5845.1|5851.1|5846.1|5852.4|5847.4|5846.3|5841.3|0
1604911500000|2020-11-09 08:45:00|5851.2|5846.2|5854.1|5849.1|5856.4|5851.4|5850.7|5845.7|0
1604911800000|2020-11-09 08:50:00|5854|5849|5857.2|5852.2|5860.4|5855.4|5853.7|5848.7|0
1604912100000|2020-11-09 08:55:00|5857|5852|5853|5848|5857.6|5852.6|5851.4|5846.4|0
1604912400000|2020-11-09 09:00:00|5853.1|5848.1|5842.8|5839.8|5853.4|5850.2|5842.3|5839.3|0
1604912700000|2020-11-09 09:05:00|5841.8|5838.8|5843.8|5840.8|5846.7|5843.7|5840.2|5837.2|0
1604913000000|2020-11-09 09:10:00|5844.8|5841.8|5850.4|5847.4|5852.1|5849.1|5844.5|5841.5|0
1604913300000|2020-11-09 09:15:00|5850.5|5847.5|5849.3|5846.3|5853.7|5850.7|5848.6|5845.6|0
1604913600000|2020-11-09 09:20:00|5849.4|5846.4|5845.5|5842.5|5849.5|5846.5|5844.2|5841.2|0
1604913900000|2020-11-09 09:25:00|5845.4|5842.4|5835.6|5832.6|5847.2|5844.2|5833.8|5830.8|0
1604914200000|2020-11-09 09:30:00|5835.5|5832.5|5838.2|5835.2|5844.2|5841.2|5835.5|5832.5|0
1604914500000|2020-11-09 09:35:00|5837.9|5834.9|5840.5|5837.5|5841.5|5838.5|5835.8|5832.8|0
1604914800000|2020-11-09 09:40:00|5840.6|5837.6|5837.6|5834.6|5840.9|5837.9|5835.8|5832.8|0
1604915100000|2020-11-09 09:45:00|5837.5|5834.5|5835.3|5832.3|5838.5|5835.5|5834.8|5831.8|0
1604915400000|2020-11-09 09:50:00|5835.4|5832.4|5838.3|5835.3|5838.4|5835.4|5833.6|5830.6|0
1604915700000|2020-11-09 09:55:00|5838.4|5835.4|5837|5834|5838.5|5835.5|5836.4|5833.4|0
1604916000000|2020-11-09 10:00:00|5837.1|5834.1|5838.9|5835.9|5840|5837|5836.2|5833.2|0
1604916300000|2020-11-09 10:05:00|5839.1|5836.1|5841.7|5838.7|5841.7|5838.7|5839.1|5836.1|0
1604916600000|2020-11-09 10:10:00|5841.9|5838.9|5842|5839|5843.3|5840.3|5840.7|5837.7|0
1604916900000|2020-11-09 10:15:00|5841.9|5838.9|5844.2|5841.2|5845.4|5842.4|5841.5|5838.5|0
1604917200000|2020-11-09 10:20:00|5844.1|5841.1|5844.7|5841.7|5845.1|5842.1|5843.9|5840.9|0
1604917500000|2020-11-09 10:25:00|5844.9|5841.9|5845.9|5842.9|5845.9|5842.9|5842.6|5839.6|0
1604917800000|2020-11-09 10:30:00|5846|5843|5848.7|5845.7|5850|5847|5845.9|5842.9|0
1604918100000|2020-11-09 10:35:00|5848.5|5845.5|5848.6|5845.6|5851.1|5848.1|5848.3|5845.3|0
1604918400000|2020-11-09 10:40:00|5848.2|5845.2|5848.8|5845.8|5849.1|5846.1|5847.5|5844.5|0
1604918700000|2020-11-09 10:45:00|5849.1|5846.1|5853.4|5850.4|5853.4|5850.4|5848.9|5845.9|0
1604919000000|2020-11-09 10:50:00|5854|5851|5854.7|5851.7|5854.9|5851.9|5853.9|5850.9|0
1604919300000|2020-11-09 10:55:00|5854.8|5851.8|5854.4|5851.4|5855.6|5852.6|5854.4|5851.4|0
1604919600000|2020-11-09 11:00:00|5854.6|5851.6|5850.9|5847.9|5854.6|5851.6|5850.5|5847.5|0
1604919900000|2020-11-09 11:05:00|5851.9|5848.9|5852.3|5849.3|5852.3|5849.3|5850.9|5847.9|0
1604920200000|2020-11-09 11:10:00|5851.9|5848.9|5849.7|5846.7|5853.3|5850.3|5849.7|5846.7|0
1604920500000|2020-11-09 11:15:00|5849.6|5846.6|5846.6|5843.6|5849.6|5846.6|5846.3|5843.3|0
1604920800000|2020-11-09 11:20:00|5846.9|5843.9|5845.4|5842.4|5847.9|5844.9|5845.4|5842.4|0
1604921100000|2020-11-09 11:25:00|5845.8|5842.8|5845.8|5842.8|5846.6|5843.6|5845.2|5842.2|0
1604921400000|2020-11-09 11:30:00|5846|5843|5845.4|5842.4|5846.4|5843.4|5844|5841|0
1604921700000|2020-11-09 11:35:00|5845.5|5842.5|5844.3|5841.3|5845.6|5842.6|5843.2|5840.2|0
1604922000000|2020-11-09 11:40:00|5844.1|5841.1|5842.1|5839.1|5844.1|5841.1|5841.2|5838.2|0
1604922300000|2020-11-09 11:45:00|5842.2|5839.2|5839.3|5836.3|5859.1|5856.1|5837.2|5834.2|0
1604922600000|2020-11-09 11:50:00|5839.2|5836.2|5840.3|5837.3|5849.1|5846.1|5833.2|5830.2|0
1604922900000|2020-11-09 11:55:00|5841.9|5838.9|5789|5786|5842.5|5839.5|5785.6|5782.6|0
1604923200000|2020-11-09 12:00:00|5788.3|5785.3|5792.5|5789.5|5805.2|5802.2|5779|5776|0
1604923500000|2020-11-09 12:05:00|5791.9|5788.9|5777.5|5774.5|5793.8|5790.8|5772.9|5769.9|0
1604923800000|2020-11-09 12:10:00|5778|5775|5761.9|5758.9|5778.2|5775.2|5750.1|5747.1|0
1604924100000|2020-11-09 12:15:00|5762|5759|5756.9|5753.9|5766.1|5763.1|5743.4|5740.4|0
1604924400000|2020-11-09 12:20:00|5756.8|5753.8|5746.7|5743.7|5758.8|5755.8|5744.8|5741.8|0
1604924700000|2020-11-09 12:25:00|5747.8|5744.8|5742.6|5739.6|5758.9|5755.9|5742.6|5739.6|0
1604925000000|2020-11-09 12:30:00|5742.2|5739.2|5727.3|5724.3|5743.3|5740.3|5727.1|5724.1|0
1604925300000|2020-11-09 12:35:00|5727.4|5724.4|5675|5672|5727.4|5724.4|5671.6|5668.6|0
1604925600000|2020-11-09 12:40:00|5675.6|5672.6|5663.8|5660.8|5678.4|5675.4|5662.8|5659.8|0
1604925900000|2020-11-09 12:45:00|5662.6|5659.6|5682.1|5679.1|5682.8|5679.8|5660.6|5657.6|0
1604926200000|2020-11-09 12:50:00|5681.9|5678.9|5712.4|5709.4|5712.4|5709.4|5681.8|5678.8|0
1604926500000|2020-11-09 12:55:00|5712.6|5709.6|5721.6|5718.6|5721.6|5718.6|5710.3|5707.3|0
1604926800000|2020-11-09 13:00:00|5722.6|5719.6|5719.5|5716.5|5723.6|5720.6|5708.3|5705.3|0
1604927100000|2020-11-09 13:05:00|5719.8|5716.8|5732.5|5729.5|5735.8|5732.8|5718.6|5715.6|0
1604927400000|2020-11-09 13:10:00|5732|5729|5737.7|5734.7|5739.8|5736.8|5731.7|5728.7|0
1604927700000|2020-11-09 13:15:00|5737.5|5734.5|5746.5|5743.5|5746.5|5743.5|5736.5|5733.5|0
1604928000000|2020-11-09 13:20:00|5746.6|5743.6|5736.9|5733.9|5747.6|5744.6|5734.6|5731.6|0
1604928300000|2020-11-09 13:25:00|5737|5734|5728.9|5725.9|5737|5734|5727.9|5724.9|0
1604928600000|2020-11-09 13:30:00|5729.1|5726.1|5750.9|5747.9|5751|5748|5729|5726|0
1604928900000|2020-11-09 13:35:00|5751.5|5748.5|5759.4|5756.4|5761.6|5758.6|5751.5|5748.5|0
1604929200000|2020-11-09 13:40:00|5759.2|5756.2|5765.8|5762.8|5776.8|5773.8|5759.2|5756.2|0
1604929500000|2020-11-09 13:45:00|5765.7|5762.7|5760.6|5757.6|5768.9|5765.9|5755.5|5752.5|0
1604929800000|2020-11-09 13:50:00|5760.8|5757.8|5759.7|5756.7|5764.6|5761.6|5759.3|5756.3|0
1604930100000|2020-11-09 13:55:00|5759.6|5756.6|5748.1|5745.1|5761.9|5758.9|5743.2|5740.2|0
1604930400000|2020-11-09 14:00:00|5747.9|5744.9|5742.4|5739.4|5748.6|5745.6|5739.9|5736.9|0
1604930700000|2020-11-09 14:05:00|5742.5|5739.5|5742.7|5739.7|5751.9|5748.9|5742.2|5739.2|0
1604931000000|2020-11-09 14:10:00|5742.2|5739.2|5736.7|5733.7|5743.3|5740.3|5735.7|5732.7|0
1604931300000|2020-11-09 14:15:00|5736.5|5733.5|5738.5|5735.5|5742.4|5739.4|5736.4|5733.4|0
1604931600000|2020-11-09 14:20:00|5738.4|5735.4|5745.3|5742.3|5745.7|5742.7|5734.1|5731.1|0
1604931900000|2020-11-09 14:25:00|5745.4|5742.4|5749|5746|5749|5746|5739.7|5736.7|0
1604932200000|2020-11-09 14:30:00|5753.5|5750.5|5663.5|5661.7|5754.1|5751.1|5661.1|5659.3|0
1604932500000|2020-11-09 14:35:00|5662.5|5660.7|5679.6|5677.8|5698.7|5696.9|5657.7|5655.9|0
1604932800000|2020-11-09 14:40:00|5679.3|5677.5|5667.1|5665.3|5683|5681.2|5638.9|5637.1|0
1604933100000|2020-11-09 14:45:00|5668.3|5666.5|5718.1|5716.3|5722.5|5720.7|5667.9|5666.1|0
1604933400000|2020-11-09 14:50:00|5718|5716.2|5696.8|5695|5723.9|5722.1|5692.7|5690.9|0
1604933700000|2020-11-09 14:55:00|5697.5|5695.7|5695.1|5693.3|5697.5|5695.7|5679.5|5677.7|0
1604934000000|2020-11-09 15:00:00|5694.5|5692.7|5742.7|5740.9|5743.8|5742|5693.4|5691.6|0
1604934300000|2020-11-09 15:05:00|5742.4|5740.6|5740.4|5738.6|5747|5745.2|5729.9|5728.1|0
1604934600000|2020-11-09 15:10:00|5740.1|5738.3|5747.7|5745.9|5747.8|5746|5728.8|5727|0
1604934900000|2020-11-09 15:15:00|5749.3|5747.5|5780.4|5778.6|5782.5|5780.7|5748.8|5747|0
1604935200000|2020-11-09 15:20:00|5780.5|5778.7|5782.5|5780.7|5787.5|5785.7|5775|5773.2|0
1604935500000|2020-11-09 15:25:00|5782.6|5780.8|5781.7|5779.9|5788.8|5787|5775.8|5774|0
1604935800000|2020-11-09 15:30:00|5781.9|5780.1|5792.8|5791|5798.3|5796.5|5781.9|5780.1|0
1604936100000|2020-11-09 15:35:00|5792.5|5790.7|5759.4|5757.6|5792.5|5790.7|5750.9|5749.1|0
1604936400000|2020-11-09 15:40:00|5759.9|5758.1|5760.9|5759.1|5768.4|5766.6|5754.4|5752.6|0
1604936700000|2020-11-09 15:45:00|5760.6|5758.8|5727.2|5725.4|5762|5760.2|5726.6|5724.8|0
1604937000000|2020-11-09 15:50:00|5726.8|5725|5732.2|5730.4|5734.5|5732.7|5718.7|5716.9|0
1604937300000|2020-11-09 15:55:00|5731.9|5730.1|5734.1|5732.3|5740|5738.2|5712.9|5711.1|0
1604937600000|2020-11-09 16:00:00|5734|5732.2|5712.8|5711|5740.8|5739|5707.3|5705.5|0
1604937900000|2020-11-09 16:05:00|5713.3|5711.5|5720|5718.2|5722.1|5720.3|5699.6|5697.8|0
1604938200000|2020-11-09 16:10:00|5720.1|5718.3|5711.7|5709.9|5720.1|5718.3|5700.3|5698.5|0
1604938500000|2020-11-09 16:15:00|5712.1|5710.3|5731|5729.2|5731.6|5729.8|5707.8|5706|0
1604938800000|2020-11-09 16:20:00|5730.5|5728.7|5739.9|5738.1|5744|5742.2|5721.3|5719.5|0
1604939100000|2020-11-09 16:25:00|5740.3|5738.5|5751.5|5749.7|5751.5|5749.7|5739.7|5737.9|0
1604939400000|2020-11-09 16:30:00|5751.1|5749.3|5744.6|5742.8|5751.1|5749.3|5740|5738.2|0
1604939700000|2020-11-09 16:35:00|5744.9|5743.1|5747.5|5745.7|5749.9|5748.1|5739.6|5737.8|0
1604940000000|2020-11-09 16:40:00|5747.4|5745.6|5736.1|5734.3|5747.6|5745.8|5731.1|5729.3|0
1604940300000|2020-11-09 16:45:00|5736.2|5734.4|5717.8|5716|5737.5|5735.7|5717.8|5716|0
1604940600000|2020-11-09 16:50:00|5717.9|5716.1|5711.7|5709.9|5718.7|5716.9|5707.2|5705.4|0
1604940900000|2020-11-09 16:55:00|5711.9|5710.1|5705.9|5704.1|5712.7|5710.9|5701.7|5699.9|0
1604941200000|2020-11-09 17:00:00|5706.9|5705.1|5705.4|5703.6|5714.2|5712.4|5698.1|5696.3|0
1604941500000|2020-11-09 17:05:00|5706.1|5704.3|5706.9|5705.1|5714.4|5712.6|5699.1|5697.3|0
1604941800000|2020-11-09 17:10:00|5706.2|5704.4|5692.9|5691.1|5706.3|5704.5|5692.1|5690.3|0
1604942100000|2020-11-09 17:15:00|5693.3|5691.5|5685.6|5683.8|5693.8|5692|5685.4|5683.6|0
1604942400000|2020-11-09 17:20:00|5685.4|5683.6|5701|5699.2|5701.2|5699.4|5683.4|5681.6|0
1604942700000|2020-11-09 17:25:00|5700.6|5698.8|5702.4|5700.6|5707.3|5705.5|5697.4|5695.6|0
1604943000000|2020-11-09 17:30:00|5701.6|5699.8|5700.9|5699.1|5702.5|5700.7|5693.5|5691.7|0
1604943300000|2020-11-09 17:35:00|5700.6|5698.8|5696.3|5694.5|5700.9|5699.1|5693.1|5691.3|0
1604943600000|2020-11-09 17:40:00|5696.7|5694.9|5697.1|5695.3|5701.4|5699.6|5692.6|5690.8|0
1604943900000|2020-11-09 17:45:00|5697.7|5695.9|5686.3|5684.5|5698.2|5696.4|5682.9|5681.1|0
1604944200000|2020-11-09 17:50:00|5686.1|5684.3|5684.2|5682.4|5690.7|5688.9|5682.8|5681|0
1604944500000|2020-11-09 17:55:00|5683.9|5682.1|5695.4|5693.6|5696.3|5694.5|5682.1|5680.3|0
1604944800000|2020-11-09 18:00:00|5695.8|5694|5696|5694.2|5704.6|5702.8|5689.9|5688.1|0
1604945100000|2020-11-09 18:05:00|5695.1|5693.3|5694|5692.2|5696.4|5694.6|5691.4|5689.6|0
1604945400000|2020-11-09 18:10:00|5693.9|5692.1|5691.4|5689.6|5699.8|5698|5690.9|5689.1|0
1604945700000|2020-11-09 18:15:00|5691.5|5689.7|5682.6|5680.8|5691.5|5689.7|5681.1|5679.3|0
1604946000000|2020-11-09 18:20:00|5682.7|5680.9|5685.3|5683.5|5689.4|5687.6|5681|5679.2|0
1604946300000|2020-11-09 18:25:00|5685.4|5683.6|5680.2|5678.4|5687.6|5685.8|5677.9|5676.1|0
1604946600000|2020-11-09 18:30:00|5680.4|5678.6|5678.5|5676.7|5683.4|5681.6|5677.3|5675.5|0
1604946900000|2020-11-09 18:35:00|5678.3|5676.5|5689.2|5687.4|5690.8|5689|5678.2|5676.4|0
1604947200000|2020-11-09 18:40:00|5689.1|5687.3|5681.8|5680|5689.1|5687.3|5679|5677.2|0
1604947500000|2020-11-09 18:45:00|5682.2|5680.4|5686.4|5684.6|5686.9|5685.1|5675.1|5673.3|0
1604947800000|2020-11-09 18:50:00|5686.5|5684.7|5676.4|5674.6|5688.2|5686.4|5675.9|5674.1|0
1604948100000|2020-11-09 18:55:00|5676.2|5674.4|5678.6|5676.8|5683.4|5681.6|5670.9|5669.1|0
1604948400000|2020-11-09 19:00:00|5678.4|5676.6|5674.9|5673.1|5681.4|5679.6|5673.1|5671.3|0
1604948700000|2020-11-09 19:05:00|5674.8|5673|5673.2|5671.4|5680.4|5678.6|5672.4|5670.6|0
1604949000000|2020-11-09 19:10:00|5673|5671.2|5663.5|5661.7|5674.7|5672.9|5663.5|5661.7|0
1604949300000|2020-11-09 19:15:00|5663.3|5661.5|5657.1|5655.3|5663.6|5661.8|5654.2|5652.4|0
1604949600000|2020-11-09 19:20:00|5657.2|5655.4|5637|5635.2|5657.2|5655.4|5636.9|5635.1|0
1604949900000|2020-11-09 19:25:00|5636.8|5635|5638.8|5637|5644.5|5642.7|5634|5632.2|0
1604950200000|2020-11-09 19:30:00|5638.7|5636.9|5622.6|5620.8|5638.7|5636.9|5620.4|5618.6|0
1604950500000|2020-11-09 19:35:00|5622.5|5620.7|5639|5637.2|5644.7|5642.9|5620.8|5619|0
1604950800000|2020-11-09 19:40:00|5637.5|5635.7|5649|5647.2|5649.1|5647.3|5633.1|5631.3|0
1604951100000|2020-11-09 19:45:00|5648.6|5646.8|5646.4|5644.6|5650.5|5648.7|5642.4|5640.6|0
1604951400000|2020-11-09 19:50:00|5646.3|5644.5|5629.2|5627.4|5646.4|5644.6|5627.5|5625.7|0
1604951700000|2020-11-09 19:55:00|5630.9|5629.1|5635.6|5633.8|5639.3|5637.5|5629.3|5627.5|0
1604952000000|2020-11-09 20:00:00|5635.9|5634.1|5651.6|5649.8|5651.6|5649.8|5634.2|5632.4|0
1604952300000|2020-11-09 20:05:00|5651.4|5649.6|5650.1|5648.3|5654.5|5652.7|5642.6|5640.8|0
1604952600000|2020-11-09 20:10:00|5650.6|5648.8|5647|5645.2|5652.7|5650.9|5643.7|5641.9|0
1604952900000|2020-11-09 20:15:00|5647.2|5645.4|5645.5|5643.7|5653.9|5652.1|5643.4|5641.6|0
1604953200000|2020-11-09 20:20:00|5644.3|5642.5|5635.4|5633.6|5644.5|5642.7|5631.7|5629.9|0
1604953500000|2020-11-09 20:25:00|5635.5|5633.7|5615|5613.2|5637.7|5635.9|5613.1|5611.3|0
1604953800000|2020-11-09 20:30:00|5617.9|5616.1|5616.2|5614.4|5630.3|5628.5|5616|5614.2|0
1604954100000|2020-11-09 20:35:00|5616.4|5614.6|5618|5616.2|5618.8|5617|5611.6|5609.8|0
1604954400000|2020-11-09 20:40:00|5617.8|5616|5614.6|5612.8|5620.1|5618.3|5605.8|5604|0
1604954700000|2020-11-09 20:45:00|5615.3|5613.5|5605.1|5603.3|5617.9|5616.1|5601.1|5599.3|0
1604955000000|2020-11-09 20:50:00|5603.5|5601.7|5576.8|5575|5603.5|5601.7|5576.8|5575|0
1604955300000|2020-11-09 20:55:00|5576.9|5575.1|5552|5550.2|5578.3|5576.5|5548.9|5547.1|0
1604955600000|2020-11-09 21:00:00|5552.6|5549.6|5560.3|5557.3|5561.2|5558.2|5547.6|5544.6|0
1604955900000|2020-11-09 21:05:00|5560.5|5557.5|5565.9|5562.9|5565.9|5562.9|5560.3|5557.3|0
1604956200000|2020-11-09 21:10:00|5566|5563|5563|5560|5568.6|5565.6|5562.3|5559.3|0
1604956500000|2020-11-09 21:15:00|5562.9|5559.9|5566.6|5563.6|5566.9|5563.9|5562.8|5559.8|0
1604956800000|2020-11-09 21:20:00|5566.5|5563.5|5565.7|5562.7|5569|5566|5565.7|5562.7|0
1604957100000|2020-11-09 21:25:00|5566.2|5563.2|5569|5566|5569|5566|5566.1|5563.1|0
1604957400000|2020-11-09 21:30:00|5568.9|5565.9|5567.9|5564.9|5569.2|5566.2|5567.2|5564.2|0
1604957700000|2020-11-09 21:35:00|5567.8|5564.8|5563.7|5560.7|5568.3|5565.3|5559.1|5556.1|0
1604958000000|2020-11-09 21:40:00|5562.9|5559.9|5560.1|5557.1|5563|5560|5556.9|5553.9|0
1604958300000|2020-11-09 21:45:00|5560.2|5557.2|5559.2|5556.2|5560.3|5557.3|5558.2|5555.2|0
1604958600000|2020-11-09 21:50:00|5559.4|5556.4|5562.4|5559.4|5562.7|5559.7|5559.4|5556.4|0
1604958900000|2020-11-09 21:55:00|5562.1|5559.1|5563.7|5560.7|5563.7|5560.7|5561.3|5558.3|0
1604959200000|2020-11-09 22:00:00|5563.9|5560.9|5568.6|5565.6|5568.7|5565.7|5563.7|5560.7|0
1604959500000|2020-11-09 22:05:00|5568.7|5565.7|5569|5566|5569.2|5566.2|5567.6|5564.6|0
1604959800000|2020-11-09 22:10:00|5568.9|5565.9|5569.9|5566.9|5570.3|5567.3|5568.4|5565.4|0
1604960100000|2020-11-09 22:15:00|5570.2|5567.2|5573.9|5570.9|5573.9|5570.9|5570.2|5567.2|0
1604960400000|2020-11-09 22:20:00|5573.7|5570.7|5574.6|5571.6|5574.6|5571.6|5572.9|5569.9|0
1604960700000|2020-11-09 22:25:00|5574.7|5571.7|5577.3|5574.3|5577.6|5574.6|5574.4|5571.4|0
1604961000000|2020-11-09 22:30:00|5577.4|5574.4|5577.7|5574.7|5578.6|5575.6|5577.3|5574.3|0
1604961300000|2020-11-09 22:35:00|5577.6|5574.6|5578.7|5575.7|5578.8|5575.8|5577.4|5574.4|0
1604961600000|2020-11-09 22:40:00|5578.8|5575.8|5579.4|5576.4|5579.5|5576.5|5577.7|5574.7|0
1604961900000|2020-11-09 22:45:00|5579.5|5576.5|5582.5|5579.5|5583.2|5580.2|5579.5|5576.5|0
1604962200000|2020-11-09 22:50:00|5582.6|5579.6|5583.4|5580.4|5583.7|5580.7|5582.3|5579.3|0
1604962500000|2020-11-09 22:55:00|5583.6|5580.6|5583|5580|5584.1|5581.1|5582.4|5579.4|0
1604962800000|2020-11-09 23:00:00|5582.8|5579.8|5583.8|5580.8|5584.9|5581.9|5582.5|5579.5|0
1604963100000|2020-11-09 23:05:00|5583.9|5580.9|5584.8|5581.8|5586.3|5583.3|5583.6|5580.6|0
1604963400000|2020-11-09 23:10:00|5584.9|5581.9|5584.9|5581.9|5586.5|5583.5|5584|5581|0
1604963700000|2020-11-09 23:15:00|5585|5582|5586.5|5583.5|5587.7|5584.7|5584.8|5581.8|0
1604964000000|2020-11-09 23:20:00|5586.3|5583.3|5587.3|5584.3|5587.3|5584.3|5585.6|5582.6|0
1604964300000|2020-11-09 23:25:00|5587.4|5584.4|5588.8|5585.8|5589.4|5586.4|5587.3|5584.3|0
1604964600000|2020-11-09 23:30:00|5588.9|5585.9|5588.7|5585.7|5589.2|5586.2|5588.3|5585.3|0
1604964900000|2020-11-09 23:35:00|5588.6|5585.6|5589.1|5586.1|5589.2|5586.2|5588.2|5585.2|0
1604965200000|2020-11-09 23:40:00|5589.2|5586.2|5587|5584|5589.3|5586.3|5586.9|5583.9|0
1604965500000|2020-11-09 23:45:00|5587.1|5584.1|5586.8|5583.8|5587.7|5584.7|5586.7|5583.7|0
1604965800000|2020-11-09 23:50:00|5586.9|5583.9|5583.5|5580.5|5587.2|5584.2|5583.1|5580.1|0
1604966100000|2020-11-09 23:55:00|5583.3|5580.3|5580.9|5577.9|5583.4|5580.4|5580.2|5577.2|0
1604966400000|2020-11-10 00:00:00|5581|5578|5580.8|5577.8|5581.9|5578.9|5579.3|5576.3|0
1604966700000|2020-11-10 00:05:00|5580.7|5577.7|5580.7|5577.7|5580.7|5577.7|5579.9|5576.9|0
1604967000000|2020-11-10 00:10:00|5580.5|5577.5|5579.2|5576.2|5580.7|5577.7|5579.1|5576.1|0
1604967300000|2020-11-10 00:15:00|5580|5577|5573.6|5570.6|5580.1|5577.1|5573.6|5570.6|0
1604967600000|2020-11-10 00:20:00|5572.5|5569.5|5566.6|5563.6|5572.5|5569.5|5566.5|5563.5|0
1604967900000|2020-11-10 00:25:00|5566.4|5563.4|5564.8|5561.8|5566.8|5563.8|5560.4|5557.4|0
1604968200000|2020-11-10 00:30:00|5564.9|5561.9|5566.2|5563.2|5567.2|5564.2|5564.3|5561.3|0
1604968500000|2020-11-10 00:35:00|5566.3|5563.3|5566.5|5563.5|5567.3|5564.3|5565.3|5562.3|0
1604968800000|2020-11-10 00:40:00|5566.3|5563.3|5565.4|5562.4|5567.6|5564.6|5564.9|5561.9|0
1604969100000|2020-11-10 00:45:00|5565.3|5562.3|5565|5562|5566.3|5563.3|5563.6|5560.6|0
1604969400000|2020-11-10 00:50:00|5565.1|5562.1|5567.7|5564.7|5567.7|5564.7|5564.2|5561.2|0
1604969700000|2020-11-10 00:55:00|5567.6|5564.6|5573.4|5568.4|5573.8|5569.6|5567.2|5564.2|0
1604970000000|2020-11-10 01:00:00|5573.5|5568.5|5574.1|5569.1|5579.1|5574.1|5573.1|5568.1|0
1604970300000|2020-11-10 01:05:00|5574|5569|5575.3|5570.3|5575.7|5570.7|5570.3|5565.3|0
1604970600000|2020-11-10 01:10:00|5575.5|5570.5|5576.9|5571.9|5579.1|5574.1|5574.9|5569.9|0
1604970900000|2020-11-10 01:15:00|5577.1|5572.1|5574|5569|5577.2|5572.2|5570|5565|0
1604971200000|2020-11-10 01:20:00|5574.1|5569.1|5575.3|5570.3|5577.7|5572.7|5571.4|5566.4|0
1604971500000|2020-11-10 01:25:00|5575.5|5570.5|5581.3|5576.3|5583.3|5578.3|5574.8|5569.8|0
1604971800000|2020-11-10 01:30:00|5581.7|5576.7|5585.9|5580.9|5588.2|5583.2|5581.7|5576.7|0
1604972100000|2020-11-10 01:35:00|5585.7|5580.7|5589.3|5584.3|5592.1|5587.1|5581.7|5576.7|0
1604972400000|2020-11-10 01:40:00|5589.4|5584.4|5593|5588|5594.2|5589.2|5586.7|5581.7|0
1604972700000|2020-11-10 01:45:00|5592.7|5587.7|5600.1|5595.1|5602.6|5597.6|5590.8|5585.8|0
1604973000000|2020-11-10 01:50:00|5600.2|5595.2|5594.9|5589.9|5602.4|5597.4|5594.5|5589.5|0
1604973300000|2020-11-10 01:55:00|5595.3|5590.3|5592.5|5587.5|5595.9|5590.9|5591.7|5586.7|0
1604973600000|2020-11-10 02:00:00|5592.6|5587.6|5600.2|5595.2|5601.2|5596.2|5592.4|5587.4|0
1604973900000|2020-11-10 02:05:00|5599.5|5594.5|5602.2|5597.2|5602.9|5597.9|5596.6|5591.6|0
1604974200000|2020-11-10 02:10:00|5602.3|5597.3|5593.7|5588.7|5602.9|5597.9|5593.1|5588.1|0
1604974500000|2020-11-10 02:15:00|5593.2|5588.2|5587.4|5582.4|5593.2|5588.2|5584|5579|0
1604974800000|2020-11-10 02:20:00|5587.3|5582.3|5582|5577|5588.5|5583.5|5577.4|5572.4|0
1604975100000|2020-11-10 02:25:00|5582.2|5577.2|5573.6|5568.6|5583.9|5578.9|5570.1|5565.1|0
1604975400000|2020-11-10 02:30:00|5573.5|5568.5|5574.5|5569.5|5578.1|5573.1|5570.5|5565.5|0
1604975700000|2020-11-10 02:35:00|5574.8|5569.8|5564.2|5559.2|5575.8|5570.8|5558|5553|0
1604976000000|2020-11-10 02:40:00|5564.4|5559.4|5564.8|5559.8|5567.3|5562.3|5562.8|5557.8|0
1604976300000|2020-11-10 02:45:00|5565.2|5560.2|5565|5560|5568.8|5563.8|5561.7|5556.7|0
1604976600000|2020-11-10 02:50:00|5564.8|5559.8|5553.7|5548.7|5566.9|5561.9|5549.8|5544.8|0
1604976900000|2020-11-10 02:55:00|5553.8|5548.8|5543.4|5538.4|5553.8|5548.8|5537.2|5532.2|0
1604977200000|2020-11-10 03:00:00|5543.3|5538.3|5549.2|5544.2|5554.2|5549.2|5540.9|5535.9|0
1604977500000|2020-11-10 03:05:00|5549.4|5544.4|5547.2|5542.2|5552.6|5547.6|5545.6|5540.6|0
1604977800000|2020-11-10 03:10:00|5547.4|5542.4|5548.1|5543.1|5549.7|5544.7|5541.7|5536.7|0
1604978100000|2020-11-10 03:15:00|5547.9|5542.9|5547|5542|5550.3|5545.3|5541.1|5536.1|0
1604978400000|2020-11-10 03:20:00|5546.8|5541.8|5546.7|5541.7|5552|5547|5546.1|5541.1|0
1604978700000|2020-11-10 03:25:00|5546.8|5541.8|5549|5544|5549.9|5544.9|5544.3|5539.3|0
1604979000000|2020-11-10 03:30:00|5548.9|5543.9|5544.4|5539.4|5550.1|5545.1|5544.1|5539.1|0
1604979300000|2020-11-10 03:35:00|5544.9|5539.9|5526.9|5521.9|5546.7|5541.7|5523.7|5518.7|0
1604979600000|2020-11-10 03:40:00|5526.8|5521.8|5522|5517|5528.7|5523.7|5517.2|5512.2|0
1604979900000|2020-11-10 03:45:00|5522.1|5517.1|5512.2|5507.2|5524.8|5519.8|5506.5|5501.5|0
1604980200000|2020-11-10 03:50:00|5512.1|5507.1|5525.3|5520.3|5526.1|5521.1|5504.6|5499.6|0
1604980500000|2020-11-10 03:55:00|5525.5|5520.5|5520.6|5515.6|5528.7|5523.7|5513.7|5508.7|0
1604980800000|2020-11-10 04:00:00|5520.7|5515.7|5526.3|5521.3|5530.4|5525.4|5520.7|5515.7|0
1604981100000|2020-11-10 04:05:00|5526.2|5521.2|5522.6|5517.6|5527.2|5522.2|5517.1|5512.1|0
1604981400000|2020-11-10 04:10:00|5522.7|5517.7|5523.7|5518.7|5525.4|5520.4|5518|5513|0
1604981700000|2020-11-10 04:15:00|5523.9|5518.9|5529.5|5524.5|5529.5|5524.5|5520.4|5515.4|0
1604982000000|2020-11-10 04:20:00|5529.3|5524.3|5532.2|5527.2|5534.3|5529.3|5527|5522|0
1604982300000|2020-11-10 04:25:00|5532|5527|5533.3|5528.3|5536.3|5531.3|5527|5522|0
1604982600000|2020-11-10 04:30:00|5533.4|5528.4|5536.9|5531.9|5538.7|5533.7|5530.1|5525.1|0
1604982900000|2020-11-10 04:35:00|5536.5|5531.5|5539.9|5534.9|5541.1|5536.1|5536.4|5531.4|0
1604983200000|2020-11-10 04:40:00|5540.2|5535.2|5531.3|5526.3|5542.7|5537.7|5531.3|5526.3|0
1604983500000|2020-11-10 04:45:00|5531.5|5526.5|5525.1|5520.1|5535.7|5530.7|5521.4|5516.4|0
1604983800000|2020-11-10 04:50:00|5525.2|5520.2|5519.6|5514.6|5528.3|5523.3|5517.7|5512.7|0
1604984100000|2020-11-10 04:55:00|5519.8|5514.8|5526.1|5521.1|5526.3|5521.3|5518.4|5513.4|0
1604984400000|2020-11-10 05:00:00|5526|5521|5528.1|5523.1|5529.5|5524.5|5523.2|5518.2|0
1604984700000|2020-11-10 05:05:00|5528.2|5523.2|5534.8|5529.8|5537|5532|5525.5|5520.5|0
1604985000000|2020-11-10 05:10:00|5534.7|5529.7|5536.9|5531.9|5537.9|5532.9|5531|5526|0
1604985300000|2020-11-10 05:15:00|5536.5|5531.5|5537.5|5532.5|5540.1|5535.1|5533.5|5528.5|0
1604985600000|2020-11-10 05:20:00|5537.3|5532.3|5538.5|5533.5|5542.5|5537.5|5535.9|5530.9|0
1604985900000|2020-11-10 05:25:00|5539|5534|5533.7|5528.7|5539.9|5534.9|5533|5528|0
1604986200000|2020-11-10 05:30:00|5533.8|5528.8|5539.4|5534.4|5539.4|5534.4|5531.3|5526.3|0
1604986500000|2020-11-10 05:35:00|5539.5|5534.5|5536.5|5531.5|5540.8|5535.8|5534.7|5529.7|0
1604986800000|2020-11-10 05:40:00|5536.6|5531.6|5527.1|5522.1|5536.8|5531.8|5525.7|5520.7|0
1604987100000|2020-11-10 05:45:00|5527|5522|5526.1|5521.1|5531.5|5526.5|5525.8|5520.8|0
1604987400000|2020-11-10 05:50:00|5526|5521|5526.5|5521.5|5529|5524|5525.4|5520.4|0
1604987700000|2020-11-10 05:55:00|5526.4|5521.4|5523.9|5518.9|5528.9|5523.9|5521.3|5516.3|0
1604988000000|2020-11-10 06:00:00|5524.1|5519.1|5531|5526|5533.7|5528.7|5521.5|5516.5|0
1604988300000|2020-11-10 06:05:00|5531.2|5526.2|5534.2|5529.2|5535.9|5530.9|5530.3|5525.3|0
1604988600000|2020-11-10 06:10:00|5533.8|5528.8|5532.3|5527.3|5535.3|5530.3|5531.4|5526.4|0
1604988900000|2020-11-10 06:15:00|5532.4|5527.4|5527.2|5522.2|5537.1|5532.1|5525.2|5520.2|0
1604989200000|2020-11-10 06:20:00|5527.7|5522.7|5527.5|5522.5|5529.5|5524.5|5525.5|5520.5|0
1604989500000|2020-11-10 06:25:00|5527.6|5522.6|5525.8|5520.8|5529.9|5524.9|5524.6|5519.6|0
1604989800000|2020-11-10 06:30:00|5526|5521|5532.4|5527.4|5532.7|5527.7|5525.7|5520.7|0
1604990100000|2020-11-10 06:35:00|5532.5|5527.5|5533.8|5528.8|5534.4|5529.4|5528.2|5523.2|0
1604990400000|2020-11-10 06:40:00|5534.2|5529.2|5540.2|5535.2|5542.8|5537.8|5532.7|5527.7|0
1604990700000|2020-11-10 06:45:00|5539.9|5534.9|5547.8|5542.8|5553.8|5548.8|5539.7|5534.7|0
1604991000000|2020-11-10 06:50:00|5547.7|5542.7|5561.3|5556.3|5562.3|5557.3|5547.6|5542.6|0
1604991300000|2020-11-10 06:55:00|5560.9|5555.9|5557.9|5552.9|5566.7|5561.7|5556.4|5551.4|0
1604991600000|2020-11-10 07:00:00|5558.4|5553.4|5559.3|5554.3|5566.9|5561.9|5558.4|5553.4|0
1604991900000|2020-11-10 07:05:00|5559.2|5554.2|5558.3|5553.3|5561|5556|5551.6|5546.6|0
1604992200000|2020-11-10 07:10:00|5558.4|5553.4|5559.6|5554.6|5564.3|5559.3|5557.2|5552.2|0
1604992500000|2020-11-10 07:15:00|5559.5|5554.5|5559.7|5554.7|5563|5558|5553.9|5548.9|0
1604992800000|2020-11-10 07:20:00|5559.6|5554.6|5558.2|5553.2|5560.6|5555.6|5552.8|5547.8|0
1604993100000|2020-11-10 07:25:00|5558.3|5553.3|5555|5550|5559.4|5554.4|5550.1|5545.1|0
1604993400000|2020-11-10 07:30:00|5555.1|5550.1|5553.2|5548.2|5560|5555|5551.2|5546.2|0
1604993700000|2020-11-10 07:35:00|5552.9|5547.9|5557.9|5552.9|5558.7|5553.7|5551.6|5546.6|0
1604994000000|2020-11-10 07:40:00|5558.5|5553.5|5571.5|5566.5|5572.4|5567.4|5556.7|5551.7|0
1604994300000|2020-11-10 07:45:00|5571.6|5566.6|5561.1|5556.1|5573.2|5568.2|5561.1|5556.1|0
1604994600000|2020-11-10 07:50:00|5561.2|5556.2|5550.9|5545.9|5561.5|5556.5|5544.7|5539.7|0
1604994900000|2020-11-10 07:55:00|5550.8|5545.8|5552.5|5547.5|5558.7|5553.7|5546.8|5541.8|0
1604995200000|2020-11-10 08:00:00|5552.8|5547.8|5570.6|5565.6|5570.6|5565.6|5552.3|5547.3|0
1604995500000|2020-11-10 08:05:00|5570.2|5565.2|5579.6|5574.6|5582.6|5577.6|5569.4|5564.4|0
1604995800000|2020-11-10 08:10:00|5579.8|5574.8|5580.5|5575.5|5586|5581|5575.3|5570.3|0
1604996100000|2020-11-10 08:15:00|5580.1|5575.1|5580.9|5575.9|5585.8|5580.8|5575.1|5570.1|0
1604996400000|2020-11-10 08:20:00|5581.7|5576.7|5592.5|5587.5|5593.9|5588.9|5581.7|5576.7|0
1604996700000|2020-11-10 08:25:00|5592.6|5587.6|5589.4|5584.4|5593.9|5588.9|5585.9|5580.9|0
1604997000000|2020-11-10 08:30:00|5589.1|5584.1|5580|5575|5591.5|5586.5|5578.9|5573.9|0
1604997300000|2020-11-10 08:35:00|5579.9|5574.9|5565.5|5560.5|5581.5|5576.5|5563.7|5558.7|0
1604997600000|2020-11-10 08:40:00|5565.6|5560.6|5562.7|5557.7|5572.3|5567.3|5559.8|5554.8|0
1604997900000|2020-11-10 08:45:00|5562.8|5557.8|5553.1|5548.1|5564.8|5559.8|5549.7|5544.7|0
1604998200000|2020-11-10 08:50:00|5553.7|5548.7|5545.1|5540.1|5553.7|5548.7|5543.8|5538.8|0
1604998500000|2020-11-10 08:55:00|5545.2|5540.2|5551.1|5546.1|5554.7|5549.7|5545.1|5540.1|0
1604998800000|2020-11-10 09:00:00|5551|5546|5555.9|5552.9|5564.4|5561.4|5548.6|5544.8|0
1604999100000|2020-11-10 09:05:00|5555.1|5552.1|5544|5541|5555.8|5552.8|5540.2|5537.2|0
1604999400000|2020-11-10 09:10:00|5544.1|5541.1|5544.5|5541.5|5550.4|5547.4|5541.4|5538.4|0
1604999700000|2020-11-10 09:15:00|5544.3|5541.3|5549.6|5546.6|5552.6|5549.6|5542.6|5539.6|0
1605000000000|2020-11-10 09:20:00|5549.8|5546.8|5530.3|5527.3|5549.8|5546.8|5521.9|5518.9|0
1605000300000|2020-11-10 09:25:00|5530.2|5527.2|5531|5528|5531.3|5528.3|5520.8|5517.8|0
1605000600000|2020-11-10 09:30:00|5528|5525|5528.1|5525.1|5531.9|5528.9|5523.5|5520.5|0
1605000900000|2020-11-10 09:35:00|5528.3|5525.3|5523.8|5520.8|5528.8|5525.8|5520.6|5517.6|0
1605001200000|2020-11-10 09:40:00|5523.2|5520.2|5521.4|5518.4|5526.1|5523.1|5520.9|5517.9|0
1605001500000|2020-11-10 09:45:00|5521.3|5518.3|5525.5|5522.5|5528.9|5525.9|5520.9|5517.9|0
1605001800000|2020-11-10 09:50:00|5526|5523|5525|5522|5529.2|5526.2|5522.8|5519.8|0
1605002100000|2020-11-10 09:55:00|5523.8|5520.8|5515.7|5512.7|5524.6|5521.6|5515.1|5512.1|0
1605002400000|2020-11-10 10:00:00|5515.4|5512.4|5516.6|5513.6|5518|5515|5513.4|5510.4|0
1605002700000|2020-11-10 10:05:00|5514.2|5511.2|5506.7|5503.7|5516|5513|5506.3|5503.3|0
1605003000000|2020-11-10 10:10:00|5505.9|5502.9|5500.3|5497.3|5508.2|5505.2|5500.3|5497.3|0
1605003300000|2020-11-10 10:15:00|5500.2|5497.2|5499.7|5496.7|5502.9|5499.9|5497.1|5494.1|0
1605003600000|2020-11-10 10:20:00|5499.8|5496.8|5488.5|5485.5|5499.8|5496.8|5486.9|5483.9|0
1605003900000|2020-11-10 10:25:00|5488.8|5485.8|5489.4|5486.4|5489.6|5486.6|5483.6|5480.6|0
1605004200000|2020-11-10 10:30:00|5489.5|5486.5|5483.5|5480.5|5494.6|5491.6|5482.4|5479.4|0
1605004500000|2020-11-10 10:35:00|5483.6|5480.6|5484.3|5481.3|5488.8|5485.8|5481.9|5478.9|0
1605004800000|2020-11-10 10:40:00|5484.2|5481.2|5473.9|5470.9|5484.2|5481.2|5473.5|5470.5|0
1605005100000|2020-11-10 10:45:00|5474.3|5471.3|5466.2|5463.2|5475.8|5472.8|5466.2|5463.2|0
1605005400000|2020-11-10 10:50:00|5466.6|5463.6|5458.4|5455.4|5467.9|5464.9|5458.4|5455.4|0
1605005700000|2020-11-10 10:55:00|5458.3|5455.3|5439.2|5436.2|5458.8|5455.8|5438.4|5435.4|0
1605006000000|2020-11-10 11:00:00|5439.1|5436.1|5445.1|5442.1|5445.2|5442.2|5436|5433|0
1605006300000|2020-11-10 11:05:00|5445.2|5442.2|5451.4|5448.4|5452.4|5449.4|5443.6|5440.6|0
1605006600000|2020-11-10 11:10:00|5451.6|5448.6|5451.8|5448.8|5452.8|5449.8|5449.7|5446.7|0
1605006900000|2020-11-10 11:15:00|5451.9|5448.9|5445|5442|5451.9|5448.9|5444.4|5441.4|0
1605007200000|2020-11-10 11:20:00|5445.2|5442.2|5445|5442|5448.6|5445.6|5445|5442|0
1605007500000|2020-11-10 11:25:00|5444.6|5441.6|5449|5446|5449.1|5446.1|5443.3|5440.3|0
1605007800000|2020-11-10 11:30:00|5449.3|5446.3|5450.8|5447.8|5452.8|5449.8|5449.2|5446.2|0
1605008100000|2020-11-10 11:35:00|5450.9|5447.9|5461.1|5458.1|5461.4|5458.4|5450.7|5447.7|0
1605008400000|2020-11-10 11:40:00|5460.6|5457.6|5455.8|5452.8|5461.9|5458.9|5454.9|5451.9|0
1605008700000|2020-11-10 11:45:00|5455.9|5452.9|5458.4|5455.4|5460|5457|5454.9|5451.9|0
1605009000000|2020-11-10 11:50:00|5458.3|5455.3|5458.6|5455.6|5460.7|5457.7|5453.5|5450.5|0
1605009300000|2020-11-10 11:55:00|5458.5|5455.5|5466.1|5463.1|5466.9|5463.9|5458|5455|0
1605009600000|2020-11-10 12:00:00|5479.2|5476.2|5488|5485|5488.1|5485.1|5473.1|5470.1|0
1605009900000|2020-11-10 12:05:00|5487.9|5484.9|5479.1|5476.1|5489.6|5486.6|5478.6|5475.6|0
1605010200000|2020-11-10 12:10:00|5478.6|5475.6|5465.7|5462.7|5479.1|5476.1|5465.4|5462.4|0
1605010500000|2020-11-10 12:15:00|5464.9|5461.9|5466.6|5463.6|5469.9|5466.9|5464.9|5461.9|0
1605010800000|2020-11-10 12:20:00|5466.5|5463.5|5459|5456|5467.2|5464.2|5454.7|5451.7|0
1605011100000|2020-11-10 12:25:00|5459.1|5456.1|5466|5463|5466.2|5463.2|5458.6|5455.6|0
1605011400000|2020-11-10 12:30:00|5466.1|5463.1|5469.2|5466.2|5471.1|5468.1|5465.2|5462.2|0
1605011700000|2020-11-10 12:35:00|5469.5|5466.5|5468.5|5465.5|5469.9|5466.9|5462.2|5459.2|0
1605012000000|2020-11-10 12:40:00|5468.6|5465.6|5472.6|5469.6|5472.6|5469.6|5465.5|5462.5|0
1605012300000|2020-11-10 12:45:00|5472.9|5469.9|5473.1|5470.1|5475.5|5472.5|5469.9|5466.9|0
1605012600000|2020-11-10 12:50:00|5473.2|5470.2|5474.2|5471.2|5474.3|5471.3|5470.8|5467.8|0
1605012900000|2020-11-10 12:55:00|5474.4|5471.4|5467.7|5464.7|5476.9|5473.9|5466.8|5463.8|0
1605013200000|2020-11-10 13:00:00|5467.5|5464.5|5468|5465|5471.3|5468.3|5466.7|5463.7|0
1605013500000|2020-11-10 13:05:00|5467.9|5464.9|5459.1|5456.1|5468|5465|5458.8|5455.8|0
1605013800000|2020-11-10 13:10:00|5459|5456|5464.2|5461.2|5465.3|5462.3|5457.7|5454.7|0
1605014100000|2020-11-10 13:15:00|5464.4|5461.4|5467.8|5464.8|5467.8|5464.8|5464.4|5461.4|0
1605014400000|2020-11-10 13:20:00|5467.6|5464.6|5472.7|5469.7|5473|5470|5467.5|5464.5|0
1605014700000|2020-11-10 13:25:00|5472.6|5469.6|5474.6|5471.6|5475.2|5472.2|5472.4|5469.4|0
1605015000000|2020-11-10 13:30:00|5474.8|5471.8|5465.5|5462.5|5475.6|5472.6|5464.1|5461.1|0
1605015300000|2020-11-10 13:35:00|5465.6|5462.6|5466.9|5463.9|5467.1|5464.1|5463.8|5460.8|0
1605015600000|2020-11-10 13:40:00|5467|5464|5470.5|5467.5|5470.5|5467.5|5466.7|5463.7|0
1605015900000|2020-11-10 13:45:00|5470.4|5467.4|5471.1|5468.1|5471.4|5468.4|5468.8|5465.8|0
1605016200000|2020-11-10 13:50:00|5471.2|5468.2|5476.8|5473.8|5476.8|5473.8|5471|5468|0
1605016500000|2020-11-10 13:55:00|5476.9|5473.9|5485.9|5482.9|5486|5483|5476|5473|0
1605016800000|2020-11-10 14:00:00|5485.8|5482.8|5484.5|5481.5|5486.1|5483.1|5480.2|5477.2|0
1605017100000|2020-11-10 14:05:00|5485|5482|5495.3|5492.3|5496.8|5493.8|5484.5|5481.5|0
1605017400000|2020-11-10 14:10:00|5495.2|5492.2|5499.9|5496.9|5502.6|5499.6|5494.4|5491.4|0
1605017700000|2020-11-10 14:15:00|5499.8|5496.8|5497.3|5494.3|5503|5500|5497.2|5494.2|0
1605018000000|2020-11-10 14:20:00|5497|5494|5496.2|5493.2|5499.6|5496.6|5494.6|5491.6|0
1605018300000|2020-11-10 14:25:00|5496.1|5493.1|5489.9|5486.9|5497.7|5494.7|5489.9|5486.9|0
1605018600000|2020-11-10 14:30:00|5487.1|5484.1|5478.7|5476.9|5503|5501.2|5478.4|5476.6|0
1605018900000|2020-11-10 14:35:00|5477.9|5476.1|5440.8|5439|5484.3|5482.5|5437.3|5435.5|0
1605019200000|2020-11-10 14:40:00|5440.7|5438.9|5419.3|5417.5|5442.5|5440.7|5416.6|5414.8|0
1605019500000|2020-11-10 14:45:00|5419.4|5417.6|5416.4|5414.6|5420|5418.2|5397|5395.2|0
1605019800000|2020-11-10 14:50:00|5416|5414.2|5417.4|5415.6|5429.1|5427.3|5411.1|5409.3|0
1605020100000|2020-11-10 14:55:00|5417.6|5415.8|5418.3|5416.5|5435.3|5433.5|5416.5|5414.7|0
1605020400000|2020-11-10 15:00:00|5417.9|5416.1|5435.4|5433.6|5436.3|5434.5|5408.1|5406.3|0
1605020700000|2020-11-10 15:05:00|5435.9|5434.1|5414.5|5412.7|5437|5435.2|5406.9|5405.1|0
1605021000000|2020-11-10 15:10:00|5415|5413.2|5406|5404.2|5419.8|5418|5398.5|5396.7|0
1605021300000|2020-11-10 15:15:00|5406.2|5404.4|5409.1|5407.3|5414.7|5412.9|5399.2|5397.4|0
1605021600000|2020-11-10 15:20:00|5409.5|5407.7|5378.9|5377.1|5413.6|5411.8|5378.4|5376.6|0
1605021900000|2020-11-10 15:25:00|5379.3|5377.5|5367.5|5365.7|5384.5|5382.7|5366.9|5365.1|0
1605022200000|2020-11-10 15:30:00|5367.3|5365.5|5364.1|5362.3|5378.1|5376.3|5358.7|5356.9|0
1605022500000|2020-11-10 15:35:00|5364.2|5362.4|5341.8|5340|5370.5|5368.7|5340.2|5338.4|0
1605022800000|2020-11-10 15:40:00|5343|5341.2|5340.5|5338.7|5348.6|5346.8|5332.5|5330.7|0
1605023100000|2020-11-10 15:45:00|5340.4|5338.6|5363.1|5361.3|5363.1|5361.3|5338.5|5336.7|0
1605023400000|2020-11-10 15:50:00|5362.6|5360.8|5379|5377.2|5379|5377.2|5358.9|5357.1|0
1605023700000|2020-11-10 15:55:00|5378.6|5376.8|5376.5|5374.7|5383.5|5381.7|5370|5368.2|0
1605024000000|2020-11-10 16:00:00|5376.6|5374.8|5395.6|5393.8|5397.2|5395.4|5373.8|5372|0
1605024300000|2020-11-10 16:05:00|5395.8|5394|5401.6|5399.8|5402.7|5400.9|5387.4|5385.6|0
1605024600000|2020-11-10 16:10:00|5400.3|5398.5|5389.2|5387.4|5403.5|5401.7|5387.9|5386.1|0
1605024900000|2020-11-10 16:15:00|5389.3|5387.5|5375.5|5373.7|5389.4|5387.6|5368.9|5367.1|0
1605025200000|2020-11-10 16:20:00|5374.6|5372.8|5385.4|5383.6|5385.7|5383.9|5369.7|5367.9|0
1605025500000|2020-11-10 16:25:00|5385.8|5384|5415.7|5413.9|5416|5414.2|5385.8|5384|0
1605025800000|2020-11-10 16:30:00|5415.4|5413.6|5417.7|5415.9|5430.8|5429|5411.7|5409.9|0
1605026100000|2020-11-10 16:35:00|5416.8|5415|5423.7|5421.9|5425.5|5423.7|5411.5|5409.7|0
1605026400000|2020-11-10 16:40:00|5423.8|5422|5446.9|5445.1|5450.5|5448.7|5423.5|5421.7|0
1605026700000|2020-11-10 16:45:00|5447.8|5446|5448.3|5446.5|5455.6|5453.8|5442.6|5440.8|0
1605027000000|2020-11-10 16:50:00|5448|5446.2|5434.8|5433|5451.5|5449.7|5429.9|5428.1|0
1605027300000|2020-11-10 16:55:00|5434.3|5432.5|5422.7|5420.9|5439.5|5437.7|5422|5420.2|0
1605027600000|2020-11-10 17:00:00|5422|5420.2|5447.2|5445.4|5451.7|5449.9|5421.5|5419.7|0
1605027900000|2020-11-10 17:05:00|5447.5|5445.7|5455.3|5453.5|5465.2|5463.4|5437.2|5435.4|0
1605028200000|2020-11-10 17:10:00|5455.6|5453.8|5459.4|5457.6|5467.7|5465.9|5452.7|5450.9|0
1605028500000|2020-11-10 17:15:00|5459.9|5458.1|5459.8|5458|5462.4|5460.6|5449.9|5448.1|0
1605028800000|2020-11-10 17:20:00|5459.9|5458.1|5452.8|5451|5460.6|5458.8|5447.8|5446|0
1605029100000|2020-11-10 17:25:00|5453|5451.2|5438.9|5437.1|5453.8|5452|5434|5432.2|0
1605029400000|2020-11-10 17:30:00|5438.3|5436.5|5440.4|5438.6|5450.7|5448.9|5438.3|5436.5|0
1605029700000|2020-11-10 17:35:00|5440|5438.2|5430.5|5428.7|5440|5438.2|5427.1|5425.3|0
1605030000000|2020-11-10 17:40:00|5430.1|5428.3|5442|5440.2|5448.1|5446.3|5430.1|5428.3|0
1605030300000|2020-11-10 17:45:00|5442.1|5440.3|5451.5|5449.7|5457.1|5455.3|5438.4|5436.6|0
1605030600000|2020-11-10 17:50:00|5450.9|5449.1|5448.9|5447.1|5457.1|5455.3|5442.8|5441|0
1605030900000|2020-11-10 17:55:00|5449.4|5447.6|5444.5|5442.7|5454.8|5453|5444.5|5442.7|0
1605031200000|2020-11-10 18:00:00|5445.7|5443.9|5462.7|5460.9|5462.7|5460.9|5445.7|5443.9|0
1605031500000|2020-11-10 18:05:00|5462.8|5461|5453.7|5451.9|5464.6|5462.8|5451.5|5449.7|0
1605031800000|2020-11-10 18:10:00|5453.9|5452.1|5437.5|5435.7|5455.1|5453.3|5436.1|5434.3|0
1605032100000|2020-11-10 18:15:00|5437.9|5436.1|5428.4|5426.6|5438.5|5436.7|5428.3|5426.5|0
1605032400000|2020-11-10 18:20:00|5428.5|5426.7|5410.4|5408.6|5429.1|5427.3|5410|5408.2|0
1605032700000|2020-11-10 18:25:00|5410.7|5408.9|5415.1|5413.3|5418.1|5416.3|5407.7|5405.9|0
1605033000000|2020-11-10 18:30:00|5413.4|5411.6|5396.3|5394.5|5413.7|5411.9|5395|5393.2|0
1605033300000|2020-11-10 18:35:00|5397.2|5395.4|5419.6|5417.8|5424.8|5423|5393.9|5392.1|0
1605033600000|2020-11-10 18:40:00|5419.1|5417.3|5426.2|5424.4|5430.1|5428.3|5418.6|5416.8|0
1605033900000|2020-11-10 18:45:00|5426.8|5425|5418.6|5416.8|5427|5425.2|5417.1|5415.3|0
1605034200000|2020-11-10 18:50:00|5418.7|5416.9|5429.4|5427.6|5436.8|5435|5418.7|5416.9|0
1605034500000|2020-11-10 18:55:00|5429.1|5427.3|5421.9|5420.1|5430.1|5428.3|5417.2|5415.4|0
1605034800000|2020-11-10 19:00:00|5421.4|5419.6|5431.8|5430|5432.6|5430.8|5418.4|5416.6|0
1605035100000|2020-11-10 19:05:00|5431.9|5430.1|5431.5|5429.7|5437.8|5436|5427.4|5425.6|0
1605035400000|2020-11-10 19:10:00|5431.4|5429.6|5408.2|5406.4|5432.7|5430.9|5400.5|5398.7|0
1605035700000|2020-11-10 19:15:00|5409.4|5407.6|5403.9|5402.1|5410.7|5408.9|5395.4|5393.6|0
1605036000000|2020-11-10 19:20:00|5404.6|5402.8|5409.9|5408.1|5411.6|5409.8|5390|5388.2|0
1605036300000|2020-11-10 19:25:00|5411.2|5409.4|5402.7|5400.9|5420.8|5419|5392.5|5390.7|0
1605036600000|2020-11-10 19:30:00|5402.4|5400.6|5418.8|5417|5424.1|5422.3|5400.7|5398.9|0
1605036900000|2020-11-10 19:35:00|5418.2|5416.4|5426.6|5424.8|5428.2|5426.4|5407.7|5405.9|0
1605037200000|2020-11-10 19:40:00|5426.5|5424.7|5416.7|5414.9|5433|5431.2|5411.8|5410|0
1605037500000|2020-11-10 19:45:00|5416.3|5414.5|5415.7|5413.9|5426.6|5424.8|5409.3|5407.5|0
1605037800000|2020-11-10 19:50:00|5415.6|5413.8|5422.6|5420.8|5427.5|5425.7|5414.1|5412.3|0
1605038100000|2020-11-10 19:55:00|5422.1|5420.3|5418.9|5417.1|5425|5423.2|5414.8|5413|0
1605038400000|2020-11-10 20:00:00|5417.2|5415.4|5410.8|5409|5425.5|5423.7|5410.7|5408.9|0
1605038700000|2020-11-10 20:05:00|5410.7|5408.9|5404.6|5402.8|5415.4|5413.6|5400.2|5398.4|0
1605039000000|2020-11-10 20:10:00|5404.7|5402.9|5401.2|5399.4|5413.5|5411.7|5397.1|5395.3|0
1605039300000|2020-11-10 20:15:00|5400.8|5399|5423.3|5421.5|5423.5|5421.7|5400.1|5398.3|0
1605039600000|2020-11-10 20:20:00|5423.2|5421.4|5425.8|5424|5429.6|5427.8|5422.3|5420.5|0
1605039900000|2020-11-10 20:25:00|5425.6|5423.8|5425.5|5423.7|5427.4|5425.6|5414.2|5412.4|0
1605040200000|2020-11-10 20:30:00|5425.4|5423.6|5420.6|5418.8|5429.6|5427.8|5418.1|5416.3|0
1605040500000|2020-11-10 20:35:00|5420.8|5419|5408.8|5407|5423.1|5421.3|5406.3|5404.5|0
1605040800000|2020-11-10 20:40:00|5409.2|5407.4|5423.1|5421.3|5426.7|5424.9|5409.2|5407.4|0
1605041100000|2020-11-10 20:45:00|5423|5421.2|5420.1|5418.3|5425.8|5424|5412.1|5410.3|0
1605041400000|2020-11-10 20:50:00|5420.3|5418.5|5404.9|5403.1|5424.5|5422.7|5401.8|5400|0
1605041700000|2020-11-10 20:55:00|5405.9|5404.1|5415.1|5413.3|5420.1|5418.3|5403.2|5401.4|0
1605042000000|2020-11-10 21:00:00|5415.7|5412.7|5419.6|5416.6|5420.4|5417.4|5413.5|5410.5|0
1605042300000|2020-11-10 21:05:00|5420.1|5417.1|5421|5418|5421.9|5418.9|5419.8|5416.8|0
1605042600000|2020-11-10 21:10:00|5420.9|5417.9|5418.4|5415.4|5421|5418|5417|5414|0
1605042900000|2020-11-10 21:15:00|5416|5413|5415.6|5412.6|5416.5|5413.5|5415.5|5412.5|0
1605043200000|2020-11-10 21:20:00|5415.5|5412.5|5412.3|5409.3|5415.9|5412.9|5412.2|5409.2|0
1605043500000|2020-11-10 21:25:00|5412.2|5409.2|5413.6|5410.6|5413.6|5410.6|5411.8|5408.8|0
1605043800000|2020-11-10 21:30:00|5413.7|5410.7|5416.7|5413.7|5416.7|5413.7|5413.5|5410.5|0
1605044100000|2020-11-10 21:35:00|5416.8|5413.8|5414.9|5411.9|5417|5414|5414.3|5411.3|0
1605044400000|2020-11-10 21:40:00|5415|5412|5415.9|5412.9|5416.2|5413.2|5414.7|5411.7|0
1605044700000|2020-11-10 21:45:00|5415.8|5412.8|5416.7|5413.7|5417.1|5414.1|5415.8|5412.8|0
1605045000000|2020-11-10 21:50:00|5416.3|5413.3|5416.8|5413.8|5417|5414|5414.8|5411.8|0
1605045300000|2020-11-10 21:55:00|5416.9|5413.9|5414.8|5411.8|5417.7|5414.7|5414.8|5411.8|0
1605045600000|2020-11-10 22:00:00|5414.9|5411.9|5415.1|5412.1|5415.5|5412.5|5414.3|5411.3|0
1605045900000|2020-11-10 22:05:00|5415.3|5412.3|5415.1|5412.1|5415.8|5412.8|5414.9|5411.9|0
1605046200000|2020-11-10 22:10:00|5415.2|5412.2|5416.7|5413.7|5416.8|5413.8|5414.9|5411.9|0
1605046500000|2020-11-10 22:15:00|5416.8|5413.8|5416.4|5413.4|5417|5414|5416.3|5413.3|0
1605046800000|2020-11-10 22:20:00|5416.3|5413.3|5416.5|5413.5|5416.9|5413.9|5415.9|5412.9|0
1605047100000|2020-11-10 22:25:00|5416.6|5413.6|5415|5412|5416.7|5413.7|5414.1|5411.1|0
1605047400000|2020-11-10 22:30:00|5414.8|5411.8|5414.8|5411.8|5415.1|5412.1|5414.2|5411.2|0
1605047700000|2020-11-10 22:35:00|5414.9|5411.9|5415|5412|5415.3|5412.3|5414.3|5411.3|0
1605048000000|2020-11-10 22:40:00|5414.9|5411.9|5415|5412|5415.4|5412.4|5414.6|5411.6|0
1605048300000|2020-11-10 22:45:00|5415.1|5412.1|5413.3|5410.3|5415.1|5412.1|5412.7|5409.7|0
1605048600000|2020-11-10 22:50:00|5413.2|5410.2|5413.7|5410.7|5413.7|5410.7|5413.2|5410.2|0
1605048900000|2020-11-10 22:55:00|5413.6|5410.6|5413.7|5410.7|5414|5411|5413.3|5410.3|0
1605049200000|2020-11-10 23:00:00|5413.6|5410.6|5420.8|5417.8|5420.8|5417.8|5413.6|5410.6|0
1605049500000|2020-11-10 23:05:00|5420.6|5417.6|5425.4|5422.4|5425.4|5422.4|5420.4|5417.4|0
1605049800000|2020-11-10 23:10:00|5425.3|5422.3|5424.8|5421.8|5425.8|5422.8|5424|5421|0
1605050100000|2020-11-10 23:15:00|5425|5422|5421.9|5418.9|5425.8|5422.8|5421.6|5418.6|0
1605050400000|2020-11-10 23:20:00|5422|5419|5420.8|5417.8|5422.5|5419.5|5419.4|5416.4|0
1605050700000|2020-11-10 23:25:00|5420.3|5417.3|5421.5|5418.5|5422.2|5419.2|5420.1|5417.1|0
1605051000000|2020-11-10 23:30:00|5421.4|5418.4|5419.7|5416.7|5421.6|5418.6|5419.7|5416.7|0
1605051300000|2020-11-10 23:35:00|5419.6|5416.6|5420.9|5417.9|5421.3|5418.3|5419.3|5416.3|0
1605051600000|2020-11-10 23:40:00|5421|5418|5420.3|5417.3|5421.4|5418.4|5420.3|5417.3|0
1605051900000|2020-11-10 23:45:00|5420.2|5417.2|5420.5|5417.5|5420.6|5417.6|5419.4|5416.4|0
1605052200000|2020-11-10 23:50:00|5420.4|5417.4|5418|5415|5420.8|5417.8|5417.9|5414.9|0
1605052500000|2020-11-10 23:55:00|5418.3|5415.3|5410.7|5407.7|5418.3|5415.3|5410.7|5407.7|0
1604966400000|2020-11-10 00:00:00|5581|5578|5580.8|5577.8|5581.9|5578.9|5579.3|5576.3|0
1604966700000|2020-11-10 00:05:00|5580.7|5577.7|5580.7|5577.7|5580.7|5577.7|5579.9|5576.9|0
1604967000000|2020-11-10 00:10:00|5580.5|5577.5|5579.2|5576.2|5580.7|5577.7|5579.1|5576.1|0
1604967300000|2020-11-10 00:15:00|5580|5577|5573.6|5570.6|5580.1|5577.1|5573.6|5570.6|0
1604967600000|2020-11-10 00:20:00|5572.5|5569.5|5566.6|5563.6|5572.5|5569.5|5566.5|5563.5|0
1604967900000|2020-11-10 00:25:00|5566.4|5563.4|5564.8|5561.8|5566.8|5563.8|5560.4|5557.4|0
1604968200000|2020-11-10 00:30:00|5564.9|5561.9|5566.2|5563.2|5567.2|5564.2|5564.3|5561.3|0
1604968500000|2020-11-10 00:35:00|5566.3|5563.3|5566.5|5563.5|5567.3|5564.3|5565.3|5562.3|0
1604968800000|2020-11-10 00:40:00|5566.3|5563.3|5565.4|5562.4|5567.6|5564.6|5564.9|5561.9|0
1604969100000|2020-11-10 00:45:00|5565.3|5562.3|5565|5562|5566.3|5563.3|5563.6|5560.6|0
1604969400000|2020-11-10 00:50:00|5565.1|5562.1|5567.7|5564.7|5567.7|5564.7|5564.2|5561.2|0
1604969700000|2020-11-10 00:55:00|5567.6|5564.6|5573.4|5568.4|5573.8|5569.6|5567.2|5564.2|0
1604970000000|2020-11-10 01:00:00|5573.5|5568.5|5574.1|5569.1|5579.1|5574.1|5573.1|5568.1|0
1604970300000|2020-11-10 01:05:00|5574|5569|5575.3|5570.3|5575.7|5570.7|5570.3|5565.3|0
1604970600000|2020-11-10 01:10:00|5575.5|5570.5|5576.9|5571.9|5579.1|5574.1|5574.9|5569.9|0
1604970900000|2020-11-10 01:15:00|5577.1|5572.1|5574|5569|5577.2|5572.2|5570|5565|0
1604971200000|2020-11-10 01:20:00|5574.1|5569.1|5575.3|5570.3|5577.7|5572.7|5571.4|5566.4|0
1604971500000|2020-11-10 01:25:00|5575.5|5570.5|5581.3|5576.3|5583.3|5578.3|5574.8|5569.8|0
1604971800000|2020-11-10 01:30:00|5581.7|5576.7|5585.9|5580.9|5588.2|5583.2|5581.7|5576.7|0
1604972100000|2020-11-10 01:35:00|5585.7|5580.7|5589.3|5584.3|5592.1|5587.1|5581.7|5576.7|0
1604972400000|2020-11-10 01:40:00|5589.4|5584.4|5593|5588|5594.2|5589.2|5586.7|5581.7|0
1604972700000|2020-11-10 01:45:00|5592.7|5587.7|5600.1|5595.1|5602.6|5597.6|5590.8|5585.8|0
1604973000000|2020-11-10 01:50:00|5600.2|5595.2|5594.9|5589.9|5602.4|5597.4|5594.5|5589.5|0
1604973300000|2020-11-10 01:55:00|5595.3|5590.3|5592.5|5587.5|5595.9|5590.9|5591.7|5586.7|0
1604973600000|2020-11-10 02:00:00|5592.6|5587.6|5600.2|5595.2|5601.2|5596.2|5592.4|5587.4|0
1604973900000|2020-11-10 02:05:00|5599.5|5594.5|5602.2|5597.2|5602.9|5597.9|5596.6|5591.6|0
1604974200000|2020-11-10 02:10:00|5602.3|5597.3|5593.7|5588.7|5602.9|5597.9|5593.1|5588.1|0
1604974500000|2020-11-10 02:15:00|5593.2|5588.2|5587.4|5582.4|5593.2|5588.2|5584|5579|0
1604974800000|2020-11-10 02:20:00|5587.3|5582.3|5582|5577|5588.5|5583.5|5577.4|5572.4|0
1604975100000|2020-11-10 02:25:00|5582.2|5577.2|5573.6|5568.6|5583.9|5578.9|5570.1|5565.1|0
1604975400000|2020-11-10 02:30:00|5573.5|5568.5|5574.5|5569.5|5578.1|5573.1|5570.5|5565.5|0
1604975700000|2020-11-10 02:35:00|5574.8|5569.8|5564.2|5559.2|5575.8|5570.8|5558|5553|0
1604976000000|2020-11-10 02:40:00|5564.4|5559.4|5564.8|5559.8|5567.3|5562.3|5562.8|5557.8|0
1604976300000|2020-11-10 02:45:00|5565.2|5560.2|5565|5560|5568.8|5563.8|5561.7|5556.7|0
1604976600000|2020-11-10 02:50:00|5564.8|5559.8|5553.7|5548.7|5566.9|5561.9|5549.8|5544.8|0
1604976900000|2020-11-10 02:55:00|5553.8|5548.8|5543.4|5538.4|5553.8|5548.8|5537.2|5532.2|0
1604977200000|2020-11-10 03:00:00|5543.3|5538.3|5549.2|5544.2|5554.2|5549.2|5540.9|5535.9|0
1604977500000|2020-11-10 03:05:00|5549.4|5544.4|5547.2|5542.2|5552.6|5547.6|5545.6|5540.6|0
1604977800000|2020-11-10 03:10:00|5547.4|5542.4|5548.1|5543.1|5549.7|5544.7|5541.7|5536.7|0
1604978100000|2020-11-10 03:15:00|5547.9|5542.9|5547|5542|5550.3|5545.3|5541.1|5536.1|0
1604978400000|2020-11-10 03:20:00|5546.8|5541.8|5546.7|5541.7|5552|5547|5546.1|5541.1|0
1604978700000|2020-11-10 03:25:00|5546.8|5541.8|5549|5544|5549.9|5544.9|5544.3|5539.3|0
1604979000000|2020-11-10 03:30:00|5548.9|5543.9|5544.4|5539.4|5550.1|5545.1|5544.1|5539.1|0
1604979300000|2020-11-10 03:35:00|5544.9|5539.9|5526.9|5521.9|5546.7|5541.7|5523.7|5518.7|0
1604979600000|2020-11-10 03:40:00|5526.8|5521.8|5522|5517|5528.7|5523.7|5517.2|5512.2|0
1604979900000|2020-11-10 03:45:00|5522.1|5517.1|5512.2|5507.2|5524.8|5519.8|5506.5|5501.5|0
1604980200000|2020-11-10 03:50:00|5512.1|5507.1|5525.3|5520.3|5526.1|5521.1|5504.6|5499.6|0
1604980500000|2020-11-10 03:55:00|5525.5|5520.5|5520.6|5515.6|5528.7|5523.7|5513.7|5508.7|0
1604980800000|2020-11-10 04:00:00|5520.7|5515.7|5526.3|5521.3|5530.4|5525.4|5520.7|5515.7|0
1604981100000|2020-11-10 04:05:00|5526.2|5521.2|5522.6|5517.6|5527.2|5522.2|5517.1|5512.1|0
1604981400000|2020-11-10 04:10:00|5522.7|5517.7|5523.7|5518.7|5525.4|5520.4|5518|5513|0
1604981700000|2020-11-10 04:15:00|5523.9|5518.9|5529.5|5524.5|5529.5|5524.5|5520.4|5515.4|0
1604982000000|2020-11-10 04:20:00|5529.3|5524.3|5532.2|5527.2|5534.3|5529.3|5527|5522|0
1604982300000|2020-11-10 04:25:00|5532|5527|5533.3|5528.3|5536.3|5531.3|5527|5522|0
1604982600000|2020-11-10 04:30:00|5533.4|5528.4|5536.9|5531.9|5538.7|5533.7|5530.1|5525.1|0
1604982900000|2020-11-10 04:35:00|5536.5|5531.5|5539.9|5534.9|5541.1|5536.1|5536.4|5531.4|0
1604983200000|2020-11-10 04:40:00|5540.2|5535.2|5531.3|5526.3|5542.7|5537.7|5531.3|5526.3|0
1604983500000|2020-11-10 04:45:00|5531.5|5526.5|5525.1|5520.1|5535.7|5530.7|5521.4|5516.4|0
1604983800000|2020-11-10 04:50:00|5525.2|5520.2|5519.6|5514.6|5528.3|5523.3|5517.7|5512.7|0
1604984100000|2020-11-10 04:55:00|5519.8|5514.8|5526.1|5521.1|5526.3|5521.3|5518.4|5513.4|0
1604984400000|2020-11-10 05:00:00|5526|5521|5528.1|5523.1|5529.5|5524.5|5523.2|5518.2|0
1604984700000|2020-11-10 05:05:00|5528.2|5523.2|5534.8|5529.8|5537|5532|5525.5|5520.5|0
1604985000000|2020-11-10 05:10:00|5534.7|5529.7|5536.9|5531.9|5537.9|5532.9|5531|5526|0
1604985300000|2020-11-10 05:15:00|5536.5|5531.5|5537.5|5532.5|5540.1|5535.1|5533.5|5528.5|0
1604985600000|2020-11-10 05:20:00|5537.3|5532.3|5538.5|5533.5|5542.5|5537.5|5535.9|5530.9|0
1604985900000|2020-11-10 05:25:00|5539|5534|5533.7|5528.7|5539.9|5534.9|5533|5528|0
1604986200000|2020-11-10 05:30:00|5533.8|5528.8|5539.4|5534.4|5539.4|5534.4|5531.3|5526.3|0
1604986500000|2020-11-10 05:35:00|5539.5|5534.5|5536.5|5531.5|5540.8|5535.8|5534.7|5529.7|0
1604986800000|2020-11-10 05:40:00|5536.6|5531.6|5527.1|5522.1|5536.8|5531.8|5525.7|5520.7|0
1604987100000|2020-11-10 05:45:00|5527|5522|5526.1|5521.1|5531.5|5526.5|5525.8|5520.8|0
1604987400000|2020-11-10 05:50:00|5526|5521|5526.5|5521.5|5529|5524|5525.4|5520.4|0
1604987700000|2020-11-10 05:55:00|5526.4|5521.4|5523.9|5518.9|5528.9|5523.9|5521.3|5516.3|0
1604988000000|2020-11-10 06:00:00|5524.1|5519.1|5531|5526|5533.7|5528.7|5521.5|5516.5|0
1604988300000|2020-11-10 06:05:00|5531.2|5526.2|5534.2|5529.2|5535.9|5530.9|5530.3|5525.3|0
1604988600000|2020-11-10 06:10:00|5533.8|5528.8|5532.3|5527.3|5535.3|5530.3|5531.4|5526.4|0
1604988900000|2020-11-10 06:15:00|5532.4|5527.4|5527.2|5522.2|5537.1|5532.1|5525.2|5520.2|0
1604989200000|2020-11-10 06:20:00|5527.7|5522.7|5527.5|5522.5|5529.5|5524.5|5525.5|5520.5|0
1604989500000|2020-11-10 06:25:00|5527.6|5522.6|5525.8|5520.8|5529.9|5524.9|5524.6|5519.6|0
1604989800000|2020-11-10 06:30:00|5526|5521|5532.4|5527.4|5532.7|5527.7|5525.7|5520.7|0
1604990100000|2020-11-10 06:35:00|5532.5|5527.5|5533.8|5528.8|5534.4|5529.4|5528.2|5523.2|0
1604990400000|2020-11-10 06:40:00|5534.2|5529.2|5540.2|5535.2|5542.8|5537.8|5532.7|5527.7|0
1604990700000|2020-11-10 06:45:00|5539.9|5534.9|5547.8|5542.8|5553.8|5548.8|5539.7|5534.7|0
1604991000000|2020-11-10 06:50:00|5547.7|5542.7|5561.3|5556.3|5562.3|5557.3|5547.6|5542.6|0
1604991300000|2020-11-10 06:55:00|5560.9|5555.9|5557.9|5552.9|5566.7|5561.7|5556.4|5551.4|0
1604991600000|2020-11-10 07:00:00|5558.4|5553.4|5559.3|5554.3|5566.9|5561.9|5558.4|5553.4|0
1604991900000|2020-11-10 07:05:00|5559.2|5554.2|5558.3|5553.3|5561|5556|5551.6|5546.6|0
1604992200000|2020-11-10 07:10:00|5558.4|5553.4|5559.6|5554.6|5564.3|5559.3|5557.2|5552.2|0
1604992500000|2020-11-10 07:15:00|5559.5|5554.5|5559.7|5554.7|5563|5558|5553.9|5548.9|0
1604992800000|2020-11-10 07:20:00|5559.6|5554.6|5558.2|5553.2|5560.6|5555.6|5552.8|5547.8|0
1604993100000|2020-11-10 07:25:00|5558.3|5553.3|5555|5550|5559.4|5554.4|5550.1|5545.1|0
1604993400000|2020-11-10 07:30:00|5555.1|5550.1|5553.2|5548.2|5560|5555|5551.2|5546.2|0
1604993700000|2020-11-10 07:35:00|5552.9|5547.9|5557.9|5552.9|5558.7|5553.7|5551.6|5546.6|0
1604994000000|2020-11-10 07:40:00|5558.5|5553.5|5571.5|5566.5|5572.4|5567.4|5556.7|5551.7|0
1604994300000|2020-11-10 07:45:00|5571.6|5566.6|5561.1|5556.1|5573.2|5568.2|5561.1|5556.1|0
1604994600000|2020-11-10 07:50:00|5561.2|5556.2|5550.9|5545.9|5561.5|5556.5|5544.7|5539.7|0
1604994900000|2020-11-10 07:55:00|5550.8|5545.8|5552.5|5547.5|5558.7|5553.7|5546.8|5541.8|0
1604995200000|2020-11-10 08:00:00|5552.8|5547.8|5570.6|5565.6|5570.6|5565.6|5552.3|5547.3|0
1604995500000|2020-11-10 08:05:00|5570.2|5565.2|5579.6|5574.6|5582.6|5577.6|5569.4|5564.4|0
1604995800000|2020-11-10 08:10:00|5579.8|5574.8|5580.5|5575.5|5586|5581|5575.3|5570.3|0
1604996100000|2020-11-10 08:15:00|5580.1|5575.1|5580.9|5575.9|5585.8|5580.8|5575.1|5570.1|0
1604996400000|2020-11-10 08:20:00|5581.7|5576.7|5592.5|5587.5|5593.9|5588.9|5581.7|5576.7|0
1604996700000|2020-11-10 08:25:00|5592.6|5587.6|5589.4|5584.4|5593.9|5588.9|5585.9|5580.9|0
1604997000000|2020-11-10 08:30:00|5589.1|5584.1|5580|5575|5591.5|5586.5|5578.9|5573.9|0
1604997300000|2020-11-10 08:35:00|5579.9|5574.9|5565.5|5560.5|5581.5|5576.5|5563.7|5558.7|0
1604997600000|2020-11-10 08:40:00|5565.6|5560.6|5562.7|5557.7|5572.3|5567.3|5559.8|5554.8|0
1604997900000|2020-11-10 08:45:00|5562.8|5557.8|5553.1|5548.1|5564.8|5559.8|5549.7|5544.7|0
1604998200000|2020-11-10 08:50:00|5553.7|5548.7|5545.1|5540.1|5553.7|5548.7|5543.8|5538.8|0
1604998500000|2020-11-10 08:55:00|5545.2|5540.2|5551.1|5546.1|5554.7|5549.7|5545.1|5540.1|0
1604998800000|2020-11-10 09:00:00|5551|5546|5555.9|5552.9|5564.4|5561.4|5548.6|5544.8|0
1604999100000|2020-11-10 09:05:00|5555.1|5552.1|5544|5541|5555.8|5552.8|5540.2|5537.2|0
1604999400000|2020-11-10 09:10:00|5544.1|5541.1|5544.5|5541.5|5550.4|5547.4|5541.4|5538.4|0
1604999700000|2020-11-10 09:15:00|5544.3|5541.3|5549.6|5546.6|5552.6|5549.6|5542.6|5539.6|0
1605000000000|2020-11-10 09:20:00|5549.8|5546.8|5530.3|5527.3|5549.8|5546.8|5521.9|5518.9|0
1605000300000|2020-11-10 09:25:00|5530.2|5527.2|5531|5528|5531.3|5528.3|5520.8|5517.8|0
1605000600000|2020-11-10 09:30:00|5528|5525|5528.1|5525.1|5531.9|5528.9|5523.5|5520.5|0
1605000900000|2020-11-10 09:35:00|5528.3|5525.3|5523.8|5520.8|5528.8|5525.8|5520.6|5517.6|0
1605001200000|2020-11-10 09:40:00|5523.2|5520.2|5521.4|5518.4|5526.1|5523.1|5520.9|5517.9|0
1605001500000|2020-11-10 09:45:00|5521.3|5518.3|5525.5|5522.5|5528.9|5525.9|5520.9|5517.9|0
1605001800000|2020-11-10 09:50:00|5526|5523|5525|5522|5529.2|5526.2|5522.8|5519.8|0
1605002100000|2020-11-10 09:55:00|5523.8|5520.8|5515.7|5512.7|5524.6|5521.6|5515.1|5512.1|0
1605002400000|2020-11-10 10:00:00|5515.4|5512.4|5516.6|5513.6|5518|5515|5513.4|5510.4|0
1605002700000|2020-11-10 10:05:00|5514.2|5511.2|5506.7|5503.7|5516|5513|5506.3|5503.3|0
1605003000000|2020-11-10 10:10:00|5505.9|5502.9|5500.3|5497.3|5508.2|5505.2|5500.3|5497.3|0
1605003300000|2020-11-10 10:15:00|5500.2|5497.2|5499.7|5496.7|5502.9|5499.9|5497.1|5494.1|0
1605003600000|2020-11-10 10:20:00|5499.8|5496.8|5488.5|5485.5|5499.8|5496.8|5486.9|5483.9|0
1605003900000|2020-11-10 10:25:00|5488.8|5485.8|5489.4|5486.4|5489.6|5486.6|5483.6|5480.6|0
1605004200000|2020-11-10 10:30:00|5489.5|5486.5|5483.5|5480.5|5494.6|5491.6|5482.4|5479.4|0
1605004500000|2020-11-10 10:35:00|5483.6|5480.6|5484.3|5481.3|5488.8|5485.8|5481.9|5478.9|0
1605004800000|2020-11-10 10:40:00|5484.2|5481.2|5473.9|5470.9|5484.2|5481.2|5473.5|5470.5|0
1605005100000|2020-11-10 10:45:00|5474.3|5471.3|5466.2|5463.2|5475.8|5472.8|5466.2|5463.2|0
1605005400000|2020-11-10 10:50:00|5466.6|5463.6|5458.4|5455.4|5467.9|5464.9|5458.4|5455.4|0
1605005700000|2020-11-10 10:55:00|5458.3|5455.3|5439.2|5436.2|5458.8|5455.8|5438.4|5435.4|0
1605006000000|2020-11-10 11:00:00|5439.1|5436.1|5445.1|5442.1|5445.2|5442.2|5436|5433|0
1605006300000|2020-11-10 11:05:00|5445.2|5442.2|5451.4|5448.4|5452.4|5449.4|5443.6|5440.6|0
1605006600000|2020-11-10 11:10:00|5451.6|5448.6|5451.8|5448.8|5452.8|5449.8|5449.7|5446.7|0
1605006900000|2020-11-10 11:15:00|5451.9|5448.9|5445|5442|5451.9|5448.9|5444.4|5441.4|0
1605007200000|2020-11-10 11:20:00|5445.2|5442.2|5445|5442|5448.6|5445.6|5445|5442|0
1605007500000|2020-11-10 11:25:00|5444.6|5441.6|5449|5446|5449.1|5446.1|5443.3|5440.3|0
1605007800000|2020-11-10 11:30:00|5449.3|5446.3|5450.8|5447.8|5452.8|5449.8|5449.2|5446.2|0
1605008100000|2020-11-10 11:35:00|5450.9|5447.9|5461.1|5458.1|5461.4|5458.4|5450.7|5447.7|0
1605008400000|2020-11-10 11:40:00|5460.6|5457.6|5455.8|5452.8|5461.9|5458.9|5454.9|5451.9|0
1605008700000|2020-11-10 11:45:00|5455.9|5452.9|5458.4|5455.4|5460|5457|5454.9|5451.9|0
1605009000000|2020-11-10 11:50:00|5458.3|5455.3|5458.6|5455.6|5460.7|5457.7|5453.5|5450.5|0
1605009300000|2020-11-10 11:55:00|5458.5|5455.5|5466.1|5463.1|5466.9|5463.9|5458|5455|0
1605009600000|2020-11-10 12:00:00|5479.2|5476.2|5488|5485|5488.1|5485.1|5473.1|5470.1|0
1605009900000|2020-11-10 12:05:00|5487.9|5484.9|5479.1|5476.1|5489.6|5486.6|5478.6|5475.6|0
1605010200000|2020-11-10 12:10:00|5478.6|5475.6|5465.7|5462.7|5479.1|5476.1|5465.4|5462.4|0
1605010500000|2020-11-10 12:15:00|5464.9|5461.9|5466.6|5463.6|5469.9|5466.9|5464.9|5461.9|0
1605010800000|2020-11-10 12:20:00|5466.5|5463.5|5459|5456|5467.2|5464.2|5454.7|5451.7|0
1605011100000|2020-11-10 12:25:00|5459.1|5456.1|5466|5463|5466.2|5463.2|5458.6|5455.6|0
1605011400000|2020-11-10 12:30:00|5466.1|5463.1|5469.2|5466.2|5471.1|5468.1|5465.2|5462.2|0
1605011700000|2020-11-10 12:35:00|5469.5|5466.5|5468.5|5465.5|5469.9|5466.9|5462.2|5459.2|0
1605012000000|2020-11-10 12:40:00|5468.6|5465.6|5472.6|5469.6|5472.6|5469.6|5465.5|5462.5|0
1605012300000|2020-11-10 12:45:00|5472.9|5469.9|5473.1|5470.1|5475.5|5472.5|5469.9|5466.9|0
1605012600000|2020-11-10 12:50:00|5473.2|5470.2|5474.2|5471.2|5474.3|5471.3|5470.8|5467.8|0
1605012900000|2020-11-10 12:55:00|5474.4|5471.4|5467.7|5464.7|5476.9|5473.9|5466.8|5463.8|0
1605013200000|2020-11-10 13:00:00|5467.5|5464.5|5468|5465|5471.3|5468.3|5466.7|5463.7|0
1605013500000|2020-11-10 13:05:00|5467.9|5464.9|5459.1|5456.1|5468|5465|5458.8|5455.8|0
1605013800000|2020-11-10 13:10:00|5459|5456|5464.2|5461.2|5465.3|5462.3|5457.7|5454.7|0
1605014100000|2020-11-10 13:15:00|5464.4|5461.4|5467.8|5464.8|5467.8|5464.8|5464.4|5461.4|0
1605014400000|2020-11-10 13:20:00|5467.6|5464.6|5472.7|5469.7|5473|5470|5467.5|5464.5|0
1605014700000|2020-11-10 13:25:00|5472.6|5469.6|5474.6|5471.6|5475.2|5472.2|5472.4|5469.4|0
1605015000000|2020-11-10 13:30:00|5474.8|5471.8|5465.5|5462.5|5475.6|5472.6|5464.1|5461.1|0
1605015300000|2020-11-10 13:35:00|5465.6|5462.6|5466.9|5463.9|5467.1|5464.1|5463.8|5460.8|0
1605015600000|2020-11-10 13:40:00|5467|5464|5470.5|5467.5|5470.5|5467.5|5466.7|5463.7|0
1605015900000|2020-11-10 13:45:00|5470.4|5467.4|5471.1|5468.1|5471.4|5468.4|5468.8|5465.8|0
1605016200000|2020-11-10 13:50:00|5471.2|5468.2|5476.8|5473.8|5476.8|5473.8|5471|5468|0
1605016500000|2020-11-10 13:55:00|5476.9|5473.9|5485.9|5482.9|5486|5483|5476|5473|0
1605016800000|2020-11-10 14:00:00|5485.8|5482.8|5484.5|5481.5|5486.1|5483.1|5480.2|5477.2|0
1605017100000|2020-11-10 14:05:00|5485|5482|5495.3|5492.3|5496.8|5493.8|5484.5|5481.5|0
1605017400000|2020-11-10 14:10:00|5495.2|5492.2|5499.9|5496.9|5502.6|5499.6|5494.4|5491.4|0
1605017700000|2020-11-10 14:15:00|5499.8|5496.8|5497.3|5494.3|5503|5500|5497.2|5494.2|0
1605018000000|2020-11-10 14:20:00|5497|5494|5496.2|5493.2|5499.6|5496.6|5494.6|5491.6|0
1605018300000|2020-11-10 14:25:00|5496.1|5493.1|5489.9|5486.9|5497.7|5494.7|5489.9|5486.9|0
1605018600000|2020-11-10 14:30:00|5487.1|5484.1|5478.7|5476.9|5503|5501.2|5478.4|5476.6|0
1605018900000|2020-11-10 14:35:00|5477.9|5476.1|5440.8|5439|5484.3|5482.5|5437.3|5435.5|0
1605019200000|2020-11-10 14:40:00|5440.7|5438.9|5419.3|5417.5|5442.5|5440.7|5416.6|5414.8|0
1605019500000|2020-11-10 14:45:00|5419.4|5417.6|5416.4|5414.6|5420|5418.2|5397|5395.2|0
1605019800000|2020-11-10 14:50:00|5416|5414.2|5417.4|5415.6|5429.1|5427.3|5411.1|5409.3|0
1605020100000|2020-11-10 14:55:00|5417.6|5415.8|5418.3|5416.5|5435.3|5433.5|5416.5|5414.7|0
1605020400000|2020-11-10 15:00:00|5417.9|5416.1|5435.4|5433.6|5436.3|5434.5|5408.1|5406.3|0
1605020700000|2020-11-10 15:05:00|5435.9|5434.1|5414.5|5412.7|5437|5435.2|5406.9|5405.1|0
1605021000000|2020-11-10 15:10:00|5415|5413.2|5406|5404.2|5419.8|5418|5398.5|5396.7|0
1605021300000|2020-11-10 15:15:00|5406.2|5404.4|5409.1|5407.3|5414.7|5412.9|5399.2|5397.4|0
1605021600000|2020-11-10 15:20:00|5409.5|5407.7|5378.9|5377.1|5413.6|5411.8|5378.4|5376.6|0
1605021900000|2020-11-10 15:25:00|5379.3|5377.5|5367.5|5365.7|5384.5|5382.7|5366.9|5365.1|0
1605022200000|2020-11-10 15:30:00|5367.3|5365.5|5364.1|5362.3|5378.1|5376.3|5358.7|5356.9|0
1605022500000|2020-11-10 15:35:00|5364.2|5362.4|5341.8|5340|5370.5|5368.7|5340.2|5338.4|0
1605022800000|2020-11-10 15:40:00|5343|5341.2|5340.5|5338.7|5348.6|5346.8|5332.5|5330.7|0
1605023100000|2020-11-10 15:45:00|5340.4|5338.6|5363.1|5361.3|5363.1|5361.3|5338.5|5336.7|0
1605023400000|2020-11-10 15:50:00|5362.6|5360.8|5379|5377.2|5379|5377.2|5358.9|5357.1|0
1605023700000|2020-11-10 15:55:00|5378.6|5376.8|5376.5|5374.7|5383.5|5381.7|5370|5368.2|0
1605024000000|2020-11-10 16:00:00|5376.6|5374.8|5395.6|5393.8|5397.2|5395.4|5373.8|5372|0
1605024300000|2020-11-10 16:05:00|5395.8|5394|5401.6|5399.8|5402.7|5400.9|5387.4|5385.6|0
1605024600000|2020-11-10 16:10:00|5400.3|5398.5|5389.2|5387.4|5403.5|5401.7|5387.9|5386.1|0
1605024900000|2020-11-10 16:15:00|5389.3|5387.5|5375.5|5373.7|5389.4|5387.6|5368.9|5367.1|0
1605025200000|2020-11-10 16:20:00|5374.6|5372.8|5385.4|5383.6|5385.7|5383.9|5369.7|5367.9|0
1605025500000|2020-11-10 16:25:00|5385.8|5384|5415.7|5413.9|5416|5414.2|5385.8|5384|0
1605025800000|2020-11-10 16:30:00|5415.4|5413.6|5417.7|5415.9|5430.8|5429|5411.7|5409.9|0
1605026100000|2020-11-10 16:35:00|5416.8|5415|5423.7|5421.9|5425.5|5423.7|5411.5|5409.7|0
1605026400000|2020-11-10 16:40:00|5423.8|5422|5446.9|5445.1|5450.5|5448.7|5423.5|5421.7|0
1605026700000|2020-11-10 16:45:00|5447.8|5446|5448.3|5446.5|5455.6|5453.8|5442.6|5440.8|0
1605027000000|2020-11-10 16:50:00|5448|5446.2|5434.8|5433|5451.5|5449.7|5429.9|5428.1|0
1605027300000|2020-11-10 16:55:00|5434.3|5432.5|5422.7|5420.9|5439.5|5437.7|5422|5420.2|0
1605027600000|2020-11-10 17:00:00|5422|5420.2|5447.2|5445.4|5451.7|5449.9|5421.5|5419.7|0
1605027900000|2020-11-10 17:05:00|5447.5|5445.7|5455.3|5453.5|5465.2|5463.4|5437.2|5435.4|0
1605028200000|2020-11-10 17:10:00|5455.6|5453.8|5459.4|5457.6|5467.7|5465.9|5452.7|5450.9|0
1605028500000|2020-11-10 17:15:00|5459.9|5458.1|5459.8|5458|5462.4|5460.6|5449.9|5448.1|0
1605028800000|2020-11-10 17:20:00|5459.9|5458.1|5452.8|5451|5460.6|5458.8|5447.8|5446|0
1605029100000|2020-11-10 17:25:00|5453|5451.2|5438.9|5437.1|5453.8|5452|5434|5432.2|0
1605029400000|2020-11-10 17:30:00|5438.3|5436.5|5440.4|5438.6|5450.7|5448.9|5438.3|5436.5|0
1605029700000|2020-11-10 17:35:00|5440|5438.2|5430.5|5428.7|5440|5438.2|5427.1|5425.3|0
1605030000000|2020-11-10 17:40:00|5430.1|5428.3|5442|5440.2|5448.1|5446.3|5430.1|5428.3|0
1605030300000|2020-11-10 17:45:00|5442.1|5440.3|5451.5|5449.7|5457.1|5455.3|5438.4|5436.6|0
1605030600000|2020-11-10 17:50:00|5450.9|5449.1|5448.9|5447.1|5457.1|5455.3|5442.8|5441|0
1605030900000|2020-11-10 17:55:00|5449.4|5447.6|5444.5|5442.7|5454.8|5453|5444.5|5442.7|0
1605031200000|2020-11-10 18:00:00|5445.7|5443.9|5462.7|5460.9|5462.7|5460.9|5445.7|5443.9|0
1605031500000|2020-11-10 18:05:00|5462.8|5461|5453.7|5451.9|5464.6|5462.8|5451.5|5449.7|0
1605031800000|2020-11-10 18:10:00|5453.9|5452.1|5437.5|5435.7|5455.1|5453.3|5436.1|5434.3|0
1605032100000|2020-11-10 18:15:00|5437.9|5436.1|5428.4|5426.6|5438.5|5436.7|5428.3|5426.5|0
1605032400000|2020-11-10 18:20:00|5428.5|5426.7|5410.4|5408.6|5429.1|5427.3|5410|5408.2|0
1605032700000|2020-11-10 18:25:00|5410.7|5408.9|5415.1|5413.3|5418.1|5416.3|5407.7|5405.9|0
1605033000000|2020-11-10 18:30:00|5413.4|5411.6|5396.3|5394.5|5413.7|5411.9|5395|5393.2|0
1605033300000|2020-11-10 18:35:00|5397.2|5395.4|5419.6|5417.8|5424.8|5423|5393.9|5392.1|0
1605033600000|2020-11-10 18:40:00|5419.1|5417.3|5426.2|5424.4|5430.1|5428.3|5418.6|5416.8|0
1605033900000|2020-11-10 18:45:00|5426.8|5425|5418.6|5416.8|5427|5425.2|5417.1|5415.3|0
1605034200000|2020-11-10 18:50:00|5418.7|5416.9|5429.4|5427.6|5436.8|5435|5418.7|5416.9|0
1605034500000|2020-11-10 18:55:00|5429.1|5427.3|5421.9|5420.1|5430.1|5428.3|5417.2|5415.4|0
1605034800000|2020-11-10 19:00:00|5421.4|5419.6|5431.8|5430|5432.6|5430.8|5418.4|5416.6|0
1605035100000|2020-11-10 19:05:00|5431.9|5430.1|5431.5|5429.7|5437.8|5436|5427.4|5425.6|0
1605035400000|2020-11-10 19:10:00|5431.4|5429.6|5408.2|5406.4|5432.7|5430.9|5400.5|5398.7|0
1605035700000|2020-11-10 19:15:00|5409.4|5407.6|5403.9|5402.1|5410.7|5408.9|5395.4|5393.6|0
1605036000000|2020-11-10 19:20:00|5404.6|5402.8|5409.9|5408.1|5411.6|5409.8|5390|5388.2|0
1605036300000|2020-11-10 19:25:00|5411.2|5409.4|5402.7|5400.9|5420.8|5419|5392.5|5390.7|0
1605036600000|2020-11-10 19:30:00|5402.4|5400.6|5418.8|5417|5424.1|5422.3|5400.7|5398.9|0
1605036900000|2020-11-10 19:35:00|5418.2|5416.4|5426.6|5424.8|5428.2|5426.4|5407.7|5405.9|0
1605037200000|2020-11-10 19:40:00|5426.5|5424.7|5416.7|5414.9|5433|5431.2|5411.8|5410|0
1605037500000|2020-11-10 19:45:00|5416.3|5414.5|5415.7|5413.9|5426.6|5424.8|5409.3|5407.5|0
1605037800000|2020-11-10 19:50:00|5415.6|5413.8|5422.6|5420.8|5427.5|5425.7|5414.1|5412.3|0
1605038100000|2020-11-10 19:55:00|5422.1|5420.3|5418.9|5417.1|5425|5423.2|5414.8|5413|0
1605038400000|2020-11-10 20:00:00|5417.2|5415.4|5410.8|5409|5425.5|5423.7|5410.7|5408.9|0
1605038700000|2020-11-10 20:05:00|5410.7|5408.9|5404.6|5402.8|5415.4|5413.6|5400.2|5398.4|0
1605039000000|2020-11-10 20:10:00|5404.7|5402.9|5401.2|5399.4|5413.5|5411.7|5397.1|5395.3|0
1605039300000|2020-11-10 20:15:00|5400.8|5399|5423.3|5421.5|5423.5|5421.7|5400.1|5398.3|0
1605039600000|2020-11-10 20:20:00|5423.2|5421.4|5425.8|5424|5429.6|5427.8|5422.3|5420.5|0
1605039900000|2020-11-10 20:25:00|5425.6|5423.8|5425.5|5423.7|5427.4|5425.6|5414.2|5412.4|0
1605040200000|2020-11-10 20:30:00|5425.4|5423.6|5420.6|5418.8|5429.6|5427.8|5418.1|5416.3|0
1605040500000|2020-11-10 20:35:00|5420.8|5419|5408.8|5407|5423.1|5421.3|5406.3|5404.5|0
1605040800000|2020-11-10 20:40:00|5409.2|5407.4|5423.1|5421.3|5426.7|5424.9|5409.2|5407.4|0
1605041100000|2020-11-10 20:45:00|5423|5421.2|5420.1|5418.3|5425.8|5424|5412.1|5410.3|0
1605041400000|2020-11-10 20:50:00|5420.3|5418.5|5404.9|5403.1|5424.5|5422.7|5401.8|5400|0
1605041700000|2020-11-10 20:55:00|5405.9|5404.1|5415.1|5413.3|5420.1|5418.3|5403.2|5401.4|0
1605042000000|2020-11-10 21:00:00|5415.7|5412.7|5419.6|5416.6|5420.4|5417.4|5413.5|5410.5|0
1605042300000|2020-11-10 21:05:00|5420.1|5417.1|5421|5418|5421.9|5418.9|5419.8|5416.8|0
1605042600000|2020-11-10 21:10:00|5420.9|5417.9|5418.4|5415.4|5421|5418|5417|5414|0
1605042900000|2020-11-10 21:15:00|5416|5413|5415.6|5412.6|5416.5|5413.5|5415.5|5412.5|0
1605043200000|2020-11-10 21:20:00|5415.5|5412.5|5412.3|5409.3|5415.9|5412.9|5412.2|5409.2|0
1605043500000|2020-11-10 21:25:00|5412.2|5409.2|5413.6|5410.6|5413.6|5410.6|5411.8|5408.8|0
1605043800000|2020-11-10 21:30:00|5413.7|5410.7|5416.7|5413.7|5416.7|5413.7|5413.5|5410.5|0
1605044100000|2020-11-10 21:35:00|5416.8|5413.8|5414.9|5411.9|5417|5414|5414.3|5411.3|0
1605044400000|2020-11-10 21:40:00|5415|5412|5415.9|5412.9|5416.2|5413.2|5414.7|5411.7|0
1605044700000|2020-11-10 21:45:00|5415.8|5412.8|5416.7|5413.7|5417.1|5414.1|5415.8|5412.8|0
1605045000000|2020-11-10 21:50:00|5416.3|5413.3|5416.8|5413.8|5417|5414|5414.8|5411.8|0
1605045300000|2020-11-10 21:55:00|5416.9|5413.9|5414.8|5411.8|5417.7|5414.7|5414.8|5411.8|0
1605045600000|2020-11-10 22:00:00|5414.9|5411.9|5415.1|5412.1|5415.5|5412.5|5414.3|5411.3|0
1605045900000|2020-11-10 22:05:00|5415.3|5412.3|5415.1|5412.1|5415.8|5412.8|5414.9|5411.9|0
1605046200000|2020-11-10 22:10:00|5415.2|5412.2|5416.7|5413.7|5416.8|5413.8|5414.9|5411.9|0
1605046500000|2020-11-10 22:15:00|5416.8|5413.8|5416.4|5413.4|5417|5414|5416.3|5413.3|0
1605046800000|2020-11-10 22:20:00|5416.3|5413.3|5416.5|5413.5|5416.9|5413.9|5415.9|5412.9|0
1605047100000|2020-11-10 22:25:00|5416.6|5413.6|5415|5412|5416.7|5413.7|5414.1|5411.1|0
1605047400000|2020-11-10 22:30:00|5414.8|5411.8|5414.8|5411.8|5415.1|5412.1|5414.2|5411.2|0
1605047700000|2020-11-10 22:35:00|5414.9|5411.9|5415|5412|5415.3|5412.3|5414.3|5411.3|0
1605048000000|2020-11-10 22:40:00|5414.9|5411.9|5415|5412|5415.4|5412.4|5414.6|5411.6|0
1605048300000|2020-11-10 22:45:00|5415.1|5412.1|5413.3|5410.3|5415.1|5412.1|5412.7|5409.7|0
1605048600000|2020-11-10 22:50:00|5413.2|5410.2|5413.7|5410.7|5413.7|5410.7|5413.2|5410.2|0
1605048900000|2020-11-10 22:55:00|5413.6|5410.6|5413.7|5410.7|5414|5411|5413.3|5410.3|0
1605049200000|2020-11-10 23:00:00|5413.6|5410.6|5420.8|5417.8|5420.8|5417.8|5413.6|5410.6|0
1605049500000|2020-11-10 23:05:00|5420.6|5417.6|5425.4|5422.4|5425.4|5422.4|5420.4|5417.4|0
1605049800000|2020-11-10 23:10:00|5425.3|5422.3|5424.8|5421.8|5425.8|5422.8|5424|5421|0
1605050100000|2020-11-10 23:15:00|5425|5422|5421.9|5418.9|5425.8|5422.8|5421.6|5418.6|0
1605050400000|2020-11-10 23:20:00|5422|5419|5420.8|5417.8|5422.5|5419.5|5419.4|5416.4|0
1605050700000|2020-11-10 23:25:00|5420.3|5417.3|5421.5|5418.5|5422.2|5419.2|5420.1|5417.1|0
1605051000000|2020-11-10 23:30:00|5421.4|5418.4|5419.7|5416.7|5421.6|5418.6|5419.7|5416.7|0
1605051300000|2020-11-10 23:35:00|5419.6|5416.6|5420.9|5417.9|5421.3|5418.3|5419.3|5416.3|0
1605051600000|2020-11-10 23:40:00|5421|5418|5420.3|5417.3|5421.4|5418.4|5420.3|5417.3|0
1605051900000|2020-11-10 23:45:00|5420.2|5417.2|5420.5|5417.5|5420.6|5417.6|5419.4|5416.4|0
1605052200000|2020-11-10 23:50:00|5420.4|5417.4|5418|5415|5420.8|5417.8|5417.9|5414.9|0
1605052500000|2020-11-10 23:55:00|5418.3|5415.3|5410.7|5407.7|5418.3|5415.3|5410.7|5407.7|0
1605052800000|2020-11-11 00:00:00|5410.8|5407.8|5407.3|5404.3|5411.9|5408.9|5406.6|5403.6|0
1605053100000|2020-11-11 00:05:00|5407.2|5404.2|5404.4|5401.4|5407.4|5404.4|5403.2|5400.2|0
1605053400000|2020-11-11 00:10:00|5404.3|5401.3|5401.4|5398.4|5404.5|5401.5|5400.4|5397.4|0
1605053700000|2020-11-11 00:15:00|5401.3|5398.3|5400|5397|5401.5|5398.5|5400|5397|0
1605054000000|2020-11-11 00:20:00|5400.1|5397.1|5402.2|5399.2|5402.3|5399.3|5399.8|5396.8|0
1605054300000|2020-11-11 00:25:00|5402.1|5399.1|5400.7|5397.7|5402.1|5399.1|5399.9|5396.9|0
1605054600000|2020-11-11 00:30:00|5400.6|5397.6|5399.9|5396.9|5401.5|5398.5|5399.1|5396.1|0
1605054900000|2020-11-11 00:35:00|5400|5397|5400.9|5397.9|5401.3|5398.3|5399.9|5396.9|0
1605055200000|2020-11-11 00:40:00|5401|5398|5401.6|5398.6|5402.4|5399.4|5400.5|5397.5|0
1605055500000|2020-11-11 00:45:00|5401.5|5398.5|5407.5|5404.5|5409|5406|5401.5|5398.5|0
1605055800000|2020-11-11 00:50:00|5407.7|5404.7|5405.3|5402.3|5407.9|5404.9|5405.3|5402.3|0
1605056100000|2020-11-11 00:55:00|5404.9|5401.9|5408.9|5403.9|5409.3|5405.9|5404.9|5401.9|0
1605056400000|2020-11-11 01:00:00|5409.1|5404.1|5404.7|5399.7|5409.6|5404.6|5403.2|5398.2|0
1605056700000|2020-11-11 01:05:00|5404.8|5399.8|5406.1|5401.1|5406.3|5401.3|5399.6|5394.6|0
1605057000000|2020-11-11 01:10:00|5406.2|5401.2|5411|5406|5412.5|5407.5|5406.2|5401.2|0
1605057300000|2020-11-11 01:15:00|5411.1|5406.1|5399|5394|5411.2|5406.2|5395.4|5390.4|0
1605057600000|2020-11-11 01:20:00|5399.1|5394.1|5400.1|5395.1|5401.5|5396.5|5397.2|5392.2|0
1605057900000|2020-11-11 01:25:00|5400.2|5395.2|5404.5|5399.5|5405.4|5400.4|5399.2|5394.2|0
1605058200000|2020-11-11 01:30:00|5404.6|5399.6|5401.8|5396.8|5407.9|5402.9|5399.1|5394.1|0
1605058500000|2020-11-11 01:35:00|5401.9|5396.9|5405.5|5400.5|5407|5402|5401|5396|0
1605058800000|2020-11-11 01:40:00|5405.7|5400.7|5405.1|5400.1|5406.7|5401.7|5404.2|5399.2|0
1605059100000|2020-11-11 01:45:00|5405|5400|5410.3|5405.3|5410.3|5405.3|5404.6|5399.6|0
1605059400000|2020-11-11 01:50:00|5410.2|5405.2|5408.2|5403.2|5411.6|5406.6|5406.3|5401.3|0
1605059700000|2020-11-11 01:55:00|5408.3|5403.3|5424.3|5419.3|5425.6|5420.6|5408.2|5403.2|0
1605060000000|2020-11-11 02:00:00|5424.1|5419.1|5430|5425|5430|5425|5422.4|5417.4|0
1605060300000|2020-11-11 02:05:00|5430.1|5425.1|5432.9|5427.9|5437|5432|5427.3|5422.3|0
1605060600000|2020-11-11 02:10:00|5433.1|5428.1|5433.6|5428.6|5434.8|5429.8|5430.9|5425.9|0
1605060900000|2020-11-11 02:15:00|5433.5|5428.5|5438|5433|5441|5436|5433.2|5428.2|0
1605061200000|2020-11-11 02:20:00|5437.8|5432.8|5434.8|5429.8|5438.3|5433.3|5432.8|5427.8|0
1605061500000|2020-11-11 02:25:00|5435.3|5430.3|5432.6|5427.6|5436.7|5431.7|5431.8|5426.8|0
1605061800000|2020-11-11 02:30:00|5433.1|5428.1|5433.4|5428.4|5437.5|5432.5|5430.5|5425.5|0
1605062100000|2020-11-11 02:35:00|5433.2|5428.2|5436.8|5431.8|5437.6|5432.6|5431.1|5426.1|0
1605062400000|2020-11-11 02:40:00|5436.9|5431.9|5442.8|5437.8|5446.7|5441.7|5436.2|5431.2|0
1605062700000|2020-11-11 02:45:00|5442.7|5437.7|5440.6|5435.6|5444.6|5439.6|5439.3|5434.3|0
1605063000000|2020-11-11 02:50:00|5440.7|5435.7|5436.7|5431.7|5441.6|5436.6|5434.8|5429.8|0
1605063300000|2020-11-11 02:55:00|5436.4|5431.4|5437.3|5432.3|5437.3|5432.3|5433.2|5428.2|0
1605063600000|2020-11-11 03:00:00|5437.5|5432.5|5439.3|5434.3|5441.1|5436.1|5436.3|5431.3|0
1605063900000|2020-11-11 03:05:00|5439.2|5434.2|5441.8|5436.8|5441.8|5436.8|5437.9|5432.9|0
1605064200000|2020-11-11 03:10:00|5441.6|5436.6|5438.8|5433.8|5442.6|5437.6|5437|5432|0
1605064500000|2020-11-11 03:15:00|5438.9|5433.9|5439.1|5434.1|5439.9|5434.9|5435.6|5430.6|0
1605064800000|2020-11-11 03:20:00|5439|5434|5438.9|5433.9|5440.6|5435.6|5437.2|5432.2|0
1605065100000|2020-11-11 03:25:00|5438.7|5433.7|5438.7|5433.7|5442.4|5437.4|5437.6|5432.6|0
1605065400000|2020-11-11 03:30:00|5438.6|5433.6|5425.3|5420.3|5440.1|5435.1|5419.1|5414.1|0
1605065700000|2020-11-11 03:35:00|5425.2|5420.2|5430.7|5425.7|5432.4|5427.4|5424.9|5419.9|0
1605066000000|2020-11-11 03:40:00|5430.3|5425.3|5428.8|5423.8|5432.5|5427.5|5426.8|5421.8|0
1605066300000|2020-11-11 03:45:00|5428.7|5423.7|5427.6|5422.6|5429.6|5424.6|5427.2|5422.2|0
1605066600000|2020-11-11 03:50:00|5427.7|5422.7|5435.3|5430.3|5437.2|5432.2|5425.8|5420.8|0
1605066900000|2020-11-11 03:55:00|5435.1|5430.1|5433.8|5428.8|5436.1|5431.1|5432.7|5427.7|0
1605067200000|2020-11-11 04:00:00|5433.9|5428.9|5433.3|5428.3|5435.1|5430.1|5431|5426|0
1605067500000|2020-11-11 04:05:00|5433.1|5428.1|5430.2|5425.2|5433.9|5428.9|5427.3|5422.3|0
1605067800000|2020-11-11 04:10:00|5430.1|5425.1|5431|5426|5431.6|5426.6|5422.1|5417.1|0
1605068100000|2020-11-11 04:15:00|5431.1|5426.1|5425.7|5420.7|5431.7|5426.7|5422.8|5417.8|0
1605068400000|2020-11-11 04:20:00|5425.8|5420.8|5426.4|5421.4|5428.6|5423.6|5425.1|5420.1|0
1605068700000|2020-11-11 04:25:00|5426.5|5421.5|5424.3|5419.3|5429|5424|5423.9|5418.9|0
1605069000000|2020-11-11 04:30:00|5424.4|5419.4|5423.9|5418.9|5427.3|5422.3|5423|5418|0
1605069300000|2020-11-11 04:35:00|5424|5419|5428.3|5423.3|5429.2|5424.2|5423.6|5418.6|0
1605069600000|2020-11-11 04:40:00|5428.2|5423.2|5428.6|5423.6|5429.8|5424.8|5424.5|5419.5|0
1605069900000|2020-11-11 04:45:00|5428.8|5423.8|5431.8|5426.8|5432.9|5427.9|5426.1|5421.1|0
1605070200000|2020-11-11 04:50:00|5431.7|5426.7|5429|5424|5432|5427|5427.7|5422.7|0
1605070500000|2020-11-11 04:55:00|5429.1|5424.1|5431.2|5426.2|5431.9|5426.9|5427.3|5422.3|0
1605070800000|2020-11-11 05:00:00|5431.1|5426.1|5434.7|5429.7|5436.1|5431.1|5430.1|5425.1|0
1605071100000|2020-11-11 05:05:00|5434.4|5429.4|5432.4|5427.4|5434.7|5429.7|5431.5|5426.5|0
1605071400000|2020-11-11 05:10:00|5432.6|5427.6|5432.9|5427.9|5433.7|5428.7|5425.5|5420.5|0
1605071700000|2020-11-11 05:15:00|5432.8|5427.8|5434.1|5429.1|5435.1|5430.1|5430.8|5425.8|0
1605072000000|2020-11-11 05:20:00|5434.2|5429.2|5434.7|5429.7|5436.8|5431.8|5432.3|5427.3|0
1605072300000|2020-11-11 05:25:00|5434.9|5429.9|5432.7|5427.7|5435|5430|5431.9|5426.9|0
1605072600000|2020-11-11 05:30:00|5433|5428|5428.5|5423.5|5434.9|5429.9|5426.9|5421.9|0
1605072900000|2020-11-11 05:35:00|5428.6|5423.6|5426.9|5421.9|5430.3|5425.3|5424.5|5419.5|0
1605073200000|2020-11-11 05:40:00|5426.8|5421.8|5428.4|5423.4|5429.7|5424.7|5425.4|5420.4|0
1605073500000|2020-11-11 05:45:00|5428.3|5423.3|5430.1|5425.1|5432.9|5427.9|5427.5|5422.5|0
1605073800000|2020-11-11 05:50:00|5430.3|5425.3|5422.8|5417.8|5431.1|5426.1|5421.3|5416.3|0
1605074100000|2020-11-11 05:55:00|5422.9|5417.9|5429.1|5424.1|5429.1|5424.1|5421.4|5416.4|0
1605074400000|2020-11-11 06:00:00|5429.2|5424.2|5433.6|5428.6|5434.3|5429.3|5424.4|5419.4|0
1605074700000|2020-11-11 06:05:00|5433.8|5428.8|5429.8|5424.8|5434|5429|5429.2|5424.2|0
1605075000000|2020-11-11 06:10:00|5429.7|5424.7|5430.9|5425.9|5431.3|5426.3|5425.2|5420.2|0
1605075300000|2020-11-11 06:15:00|5431|5426|5431.2|5426.2|5432.8|5427.8|5430.1|5425.1|0
1605075600000|2020-11-11 06:20:00|5431|5426|5432|5427|5432.6|5427.6|5430|5425|0
1605075900000|2020-11-11 06:25:00|5432.1|5427.1|5434.3|5429.3|5436.7|5431.7|5432|5427|0
1605076200000|2020-11-11 06:30:00|5434.2|5429.2|5437|5432|5437.1|5432.1|5432.7|5427.7|0
1605076500000|2020-11-11 06:35:00|5437.1|5432.1|5438.5|5433.5|5440|5435|5435.6|5430.6|0
1605076800000|2020-11-11 06:40:00|5438.6|5433.6|5443.5|5438.5|5444.6|5439.6|5437.7|5432.7|0
1605077100000|2020-11-11 06:45:00|5443.6|5438.6|5442.3|5437.3|5444.4|5439.4|5441.3|5436.3|0
1605077400000|2020-11-11 06:50:00|5442.5|5437.5|5437.7|5432.7|5442.5|5437.5|5436.7|5431.7|0
1605077700000|2020-11-11 06:55:00|5437.8|5432.8|5434.8|5429.8|5438.4|5433.4|5433|5428|0
1605078000000|2020-11-11 07:00:00|5434.9|5429.9|5438.6|5433.6|5440.4|5435.4|5434.5|5429.5|0
1605078300000|2020-11-11 07:05:00|5438.7|5433.7|5443.2|5438.2|5446.8|5441.8|5437.5|5432.5|0
1605078600000|2020-11-11 07:10:00|5443.3|5438.3|5439.8|5434.8|5446|5441|5439.3|5434.3|0
1605078900000|2020-11-11 07:15:00|5439.6|5434.6|5437.5|5432.5|5441.7|5436.7|5437|5432|0
1605079200000|2020-11-11 07:20:00|5437.7|5432.7|5438.4|5433.4|5442.7|5437.7|5437.7|5432.7|0
1605079500000|2020-11-11 07:25:00|5438|5433|5435.7|5430.7|5439.7|5434.7|5434.3|5429.3|0
1605079800000|2020-11-11 07:30:00|5435.8|5430.8|5426.8|5421.8|5437.7|5432.7|5425.7|5420.7|0
1605080100000|2020-11-11 07:35:00|5426.7|5421.7|5411.5|5406.5|5432|5427|5411.3|5406.3|0
1605080400000|2020-11-11 07:40:00|5411.6|5406.6|5410.4|5405.4|5416|5411|5407.3|5402.3|0
1605080700000|2020-11-11 07:45:00|5410.3|5405.3|5395.9|5390.9|5412.5|5407.5|5394.5|5389.5|0
1605081000000|2020-11-11 07:50:00|5396.3|5391.3|5402.6|5397.6|5405.2|5400.2|5395.1|5390.1|0
1605081300000|2020-11-11 07:55:00|5402.7|5397.7|5402.4|5397.4|5408.2|5403.2|5398.4|5393.4|0
1605081600000|2020-11-11 08:00:00|5402.2|5397.2|5411|5406|5414.6|5409.6|5401.8|5396.8|0
1605081900000|2020-11-11 08:05:00|5411.2|5406.2|5417|5412|5418.2|5413.2|5401.6|5396.6|0
1605082200000|2020-11-11 08:10:00|5417.2|5412.2|5411.2|5406.2|5417.3|5412.3|5408.6|5403.6|0
1605082500000|2020-11-11 08:15:00|5411.1|5406.1|5422.8|5417.8|5424.5|5419.5|5406.9|5401.9|0
1605082800000|2020-11-11 08:20:00|5422.7|5417.7|5420.2|5415.2|5431.1|5426.1|5420.2|5415.2|0
1605083100000|2020-11-11 08:25:00|5420.1|5415.1|5428|5423|5428.3|5423.3|5418.6|5413.6|0
1605083400000|2020-11-11 08:30:00|5428.2|5423.2|5442.1|5437.1|5446.6|5441.6|5426|5421|0
1605083700000|2020-11-11 08:35:00|5442|5437|5453.6|5448.6|5456.1|5451.1|5434.6|5429.6|0
1605084000000|2020-11-11 08:40:00|5453.5|5448.5|5461.9|5456.9|5462.6|5457.6|5448.7|5443.7|0
1605084300000|2020-11-11 08:45:00|5461.8|5456.8|5468|5463|5470.8|5465.8|5458.2|5453.2|0
1605084600000|2020-11-11 08:50:00|5468.1|5463.1|5461.3|5456.3|5469.2|5464.2|5460|5455|0
1605084900000|2020-11-11 08:55:00|5461.4|5456.4|5471.3|5466.3|5477.9|5472.9|5458.2|5453.2|0
1605085200000|2020-11-11 09:00:00|5471.6|5466.6|5440.9|5437.9|5474.2|5469.2|5438.9|5435.9|0
1605085500000|2020-11-11 09:05:00|5440.8|5437.8|5436.9|5433.9|5445.4|5442.4|5434.9|5431.9|0
1605085800000|2020-11-11 09:10:00|5436|5433|5437.1|5434.1|5440.2|5437.2|5434.8|5431.8|0
1605086100000|2020-11-11 09:15:00|5437.3|5434.3|5434.6|5431.6|5438.4|5435.4|5433.3|5430.3|0
1605086400000|2020-11-11 09:20:00|5434.9|5431.9|5440.1|5437.1|5442.5|5439.5|5427.1|5424.1|0
1605086700000|2020-11-11 09:25:00|5440.2|5437.2|5439.4|5436.4|5440.3|5437.3|5436.5|5433.5|0
1605087000000|2020-11-11 09:30:00|5438.8|5435.8|5433.8|5430.8|5441.8|5438.8|5427.6|5424.6|0
1605087300000|2020-11-11 09:35:00|5433.5|5430.5|5428.5|5425.5|5434.2|5431.2|5422.5|5419.5|0
1605087600000|2020-11-11 09:40:00|5428.4|5425.4|5430.3|5427.3|5432.2|5429.2|5427.5|5424.5|0
1605087900000|2020-11-11 09:45:00|5430|5427|5433.1|5430.1|5433.1|5430.1|5430|5427|0
1605088200000|2020-11-11 09:50:00|5432.9|5429.9|5433.8|5430.8|5434.3|5431.3|5432.6|5429.6|0
1605088500000|2020-11-11 09:55:00|5433.6|5430.6|5435.3|5432.3|5435.7|5432.7|5426.8|5423.8|0
1605088800000|2020-11-11 10:00:00|5435.2|5432.2|5437.6|5434.6|5437.8|5434.8|5435.2|5432.2|0
1605089100000|2020-11-11 10:05:00|5437.5|5434.5|5441.2|5438.2|5441.9|5438.9|5437.5|5434.5|0
1605089400000|2020-11-11 10:10:00|5441.4|5438.4|5440.8|5437.8|5442|5439|5440.8|5437.8|0
1605089700000|2020-11-11 10:15:00|5440.7|5437.7|5439.8|5436.8|5440.7|5437.7|5439.3|5436.3|0
1605090000000|2020-11-11 10:20:00|5439.9|5436.9|5440.2|5437.2|5441.3|5438.3|5439.1|5436.1|0
1605090300000|2020-11-11 10:25:00|5440.1|5437.1|5439.7|5436.7|5441.6|5438.6|5439.5|5436.5|0
1605090600000|2020-11-11 10:30:00|5439.8|5436.8|5438.8|5435.8|5440.7|5437.7|5437.8|5434.8|0
1605090900000|2020-11-11 10:35:00|5438.7|5435.7|5440.3|5437.3|5440.3|5437.3|5438.4|5435.4|0
1605091200000|2020-11-11 10:40:00|5440.1|5437.1|5440.7|5437.7|5440.7|5437.7|5435|5432|0
1605091500000|2020-11-11 10:45:00|5440.9|5437.9|5442.5|5439.5|5442.7|5439.7|5440.4|5437.4|0
1605091800000|2020-11-11 10:50:00|5442.4|5439.4|5443.9|5440.9|5444.2|5441.2|5441.4|5438.4|0
1605092100000|2020-11-11 10:55:00|5444|5441|5446.5|5443.5|5446.8|5443.8|5442.6|5439.6|0
1605092400000|2020-11-11 11:00:00|5446.4|5443.4|5454.4|5451.4|5455.4|5452.4|5445.9|5442.9|0
1605092700000|2020-11-11 11:05:00|5454.3|5451.3|5457.3|5454.3|5458.4|5455.4|5453.4|5450.4|0
1605093000000|2020-11-11 11:10:00|5457.2|5454.2|5456.1|5453.1|5459|5456|5455.6|5452.6|0
1605093300000|2020-11-11 11:15:00|5455.8|5452.8|5457.2|5454.2|5457.2|5454.2|5446|5443|0
1605093600000|2020-11-11 11:20:00|5456.9|5453.9|5455.6|5452.6|5457.8|5454.8|5455|5452|0
1605093900000|2020-11-11 11:25:00|5455.3|5452.3|5457.2|5454.2|5458.3|5455.3|5454.7|5451.7|0
1605094200000|2020-11-11 11:30:00|5457.1|5454.1|5451.7|5448.7|5458.1|5455.1|5451.6|5448.6|0
1605094500000|2020-11-11 11:35:00|5451.5|5448.5|5452.5|5449.5|5454|5451|5451.5|5448.5|0
1605094800000|2020-11-11 11:40:00|5452.7|5449.7|5450|5447|5454.3|5451.3|5448.7|5445.7|0
1605095100000|2020-11-11 11:45:00|5449.9|5446.9|5445.9|5442.9|5451.4|5448.4|5445.3|5442.3|0
1605095400000|2020-11-11 11:50:00|5446|5443|5445.7|5442.7|5446.1|5443.1|5444.1|5441.1|0
1605095700000|2020-11-11 11:55:00|5445.8|5442.8|5447.1|5444.1|5447.3|5444.3|5444.5|5441.5|0
1605096000000|2020-11-11 12:00:00|5446.2|5443.2|5442.7|5439.7|5448.9|5445.9|5438.5|5435.5|0
1605096300000|2020-11-11 12:05:00|5442.5|5439.5|5439.5|5436.5|5444.1|5441.1|5439.4|5436.4|0
1605096600000|2020-11-11 12:10:00|5439.6|5436.6|5437.3|5434.3|5440.4|5437.4|5437.3|5434.3|0
1605096900000|2020-11-11 12:15:00|5437.1|5434.1|5441.7|5438.7|5441.7|5438.7|5436.8|5433.8|0
1605097200000|2020-11-11 12:20:00|5441.8|5438.8|5450.3|5447.3|5450.6|5447.6|5441.7|5438.7|0
1605097500000|2020-11-11 12:25:00|5450.1|5447.1|5451.7|5448.7|5455.1|5452.1|5450.1|5447.1|0
1605097800000|2020-11-11 12:30:00|5451.9|5448.9|5455.5|5452.5|5456.8|5453.8|5451.1|5448.1|0
1605098100000|2020-11-11 12:35:00|5455.3|5452.3|5459.3|5456.3|5470.5|5467.5|5455.3|5452.3|0
1605098400000|2020-11-11 12:40:00|5459.2|5456.2|5461.6|5458.6|5462.2|5459.2|5456.3|5453.3|0
1605098700000|2020-11-11 12:45:00|5461.9|5458.9|5456.4|5453.4|5463.5|5460.5|5455|5452|0
1605099000000|2020-11-11 12:50:00|5456|5453|5459.7|5456.7|5459.8|5456.8|5456|5453|0
1605099300000|2020-11-11 12:55:00|5459.6|5456.6|5462.7|5459.7|5463.1|5460.1|5458.2|5455.2|0
1605099600000|2020-11-11 13:00:00|5462.6|5459.6|5468.7|5465.7|5475.1|5472.1|5462.6|5459.6|0
1605099900000|2020-11-11 13:05:00|5468.5|5465.5|5468.1|5465.1|5470|5467|5467.9|5464.9|0
1605100200000|2020-11-11 13:10:00|5468.2|5465.2|5477.3|5474.3|5477.7|5474.7|5468.2|5465.2|0
1605100500000|2020-11-11 13:15:00|5477.4|5474.4|5477.8|5474.8|5478.6|5475.6|5476.2|5473.2|0
1605100800000|2020-11-11 13:20:00|5477.9|5474.9|5473.6|5470.6|5484.5|5481.5|5473.2|5470.2|0
1605101100000|2020-11-11 13:25:00|5473.4|5470.4|5474.7|5471.7|5475.1|5472.1|5472.6|5469.6|0
1605101400000|2020-11-11 13:30:00|5474.8|5471.8|5471|5468|5476.2|5473.2|5469.5|5466.5|0
1605101700000|2020-11-11 13:35:00|5470.8|5467.8|5466.9|5463.9|5471|5468|5466.7|5463.7|0
1605102000000|2020-11-11 13:40:00|5467|5464|5460.8|5457.8|5467|5464|5459.7|5456.7|0
1605102300000|2020-11-11 13:45:00|5460.9|5457.9|5457.8|5454.8|5461|5458|5457.1|5454.1|0
1605102600000|2020-11-11 13:50:00|5457.7|5454.7|5460.3|5457.3|5460.5|5457.5|5457|5454|0
1605102900000|2020-11-11 13:55:00|5460.2|5457.2|5456.4|5453.4|5461.8|5458.8|5453.9|5450.9|0
1605103200000|2020-11-11 14:00:00|5456.2|5453.2|5455.7|5452.7|5457.1|5454.1|5454.5|5451.5|0
1605103500000|2020-11-11 14:05:00|5455.5|5452.5|5452.9|5449.9|5456.4|5453.4|5452.9|5449.9|0
1605103800000|2020-11-11 14:10:00|5453.1|5450.1|5453.1|5450.1|5455.8|5452.8|5451.9|5448.9|0
1605104100000|2020-11-11 14:15:00|5453.2|5450.2|5456.2|5453.2|5457.6|5454.6|5452.7|5449.7|0
1605104400000|2020-11-11 14:20:00|5456|5453|5457|5454|5457.5|5454.5|5453.6|5450.6|0
1605104700000|2020-11-11 14:25:00|5456.7|5453.7|5448.8|5445.8|5457.1|5454.1|5447.7|5444.7|0
1605105000000|2020-11-11 14:30:00|5450.5|5447.5|5446.5|5444.7|5451.9|5449.6|5426|5424.2|0
1605105300000|2020-11-11 14:35:00|5446.4|5444.6|5466.4|5464.6|5466.4|5464.6|5445.8|5444|0
1605105600000|2020-11-11 14:40:00|5468|5466.2|5492.5|5490.7|5493.3|5491.5|5464.3|5462.5|0
1605105900000|2020-11-11 14:45:00|5493.4|5491.6|5480.9|5479.1|5494.9|5493.1|5471.6|5469.8|0
1605106200000|2020-11-11 14:50:00|5480.8|5479|5475.9|5474.1|5487.4|5485.6|5473.7|5471.9|0
1605106500000|2020-11-11 14:55:00|5475.8|5474|5468.9|5467.1|5482.5|5480.7|5462.4|5460.6|0
1605106800000|2020-11-11 15:00:00|5471.2|5469.4|5482.6|5480.8|5485.5|5483.7|5471.2|5469.4|0
1605107100000|2020-11-11 15:05:00|5482.4|5480.6|5502.2|5500.4|5505.8|5504|5482.4|5480.6|0
1605107400000|2020-11-11 15:10:00|5502.4|5500.6|5505.8|5504|5506.1|5504.3|5488.3|5486.5|0
1605107700000|2020-11-11 15:15:00|5506|5504.2|5501.9|5500.1|5512.1|5510.3|5495.8|5494|0
1605108000000|2020-11-11 15:20:00|5502|5500.2|5495.8|5494|5505|5503.2|5493.1|5491.3|0
1605108300000|2020-11-11 15:25:00|5495.7|5493.9|5506|5504.2|5506.3|5504.5|5491.6|5489.8|0
1605108600000|2020-11-11 15:30:00|5506.6|5504.8|5510.5|5508.7|5517|5515.2|5505.4|5503.6|0
1605108900000|2020-11-11 15:35:00|5510.6|5508.8|5494.1|5492.3|5512.9|5511.1|5491.4|5489.6|0
1605109200000|2020-11-11 15:40:00|5494.3|5492.5|5476.5|5474.7|5499.3|5497.5|5472.6|5470.8|0
1605109500000|2020-11-11 15:45:00|5476.6|5474.8|5471.9|5470.1|5481.6|5479.8|5469.9|5468.1|0
1605109800000|2020-11-11 15:50:00|5472.3|5470.5|5480.6|5478.8|5482.3|5480.5|5468.9|5467.1|0
1605110100000|2020-11-11 15:55:00|5480.8|5479|5484.6|5482.8|5489.6|5487.8|5480.8|5479|0
1605110400000|2020-11-11 16:00:00|5484.3|5482.5|5469.6|5467.8|5485|5483.2|5467.8|5466|0
1605110700000|2020-11-11 16:05:00|5469.4|5467.6|5479.8|5478|5479.8|5478|5465.7|5463.9|0
1605111000000|2020-11-11 16:10:00|5479.1|5477.3|5480.3|5478.5|5484.1|5482.3|5476.5|5474.7|0
1605111300000|2020-11-11 16:15:00|5480.5|5478.7|5490.8|5489|5490.8|5489|5478.8|5477|0
1605111600000|2020-11-11 16:20:00|5491|5489.2|5491|5489.2|5493.8|5492|5488.1|5486.3|0
1605111900000|2020-11-11 16:25:00|5491.4|5489.6|5486.9|5485.1|5498.9|5497.1|5485.7|5483.9|0
1605112200000|2020-11-11 16:30:00|5488|5486.2|5487.3|5485.5|5489.2|5487.4|5481.1|5479.3|0
1605112500000|2020-11-11 16:35:00|5487.9|5486.1|5488.7|5486.9|5488.7|5486.9|5479.3|5477.5|0
1605112800000|2020-11-11 16:40:00|5489.1|5487.3|5489.7|5487.9|5492.6|5490.8|5484.9|5483.1|0
1605113100000|2020-11-11 16:45:00|5489|5487.2|5502.4|5500.6|5502.6|5500.8|5486.6|5484.8|0
1605113400000|2020-11-11 16:50:00|5502.7|5500.9|5496.7|5494.9|5504.9|5503.1|5496.1|5494.3|0
1605113700000|2020-11-11 16:55:00|5496.4|5494.6|5506.5|5504.7|5506.5|5504.7|5496.3|5494.5|0
1605114000000|2020-11-11 17:00:00|5506.2|5504.4|5497|5495.2|5506.2|5504.4|5497|5495.2|0
1605114300000|2020-11-11 17:05:00|5497.2|5495.4|5506.3|5504.5|5507.7|5505.9|5497.2|5495.4|0
1605114600000|2020-11-11 17:10:00|5506.2|5504.4|5507.2|5505.4|5511.8|5510|5506.2|5504.4|0
1605114900000|2020-11-11 17:15:00|5507.3|5505.5|5501|5499.2|5510.1|5508.3|5499.6|5497.8|0
1605115200000|2020-11-11 17:20:00|5501.2|5499.4|5503.4|5501.6|5505.2|5503.4|5498.3|5496.5|0
1605115500000|2020-11-11 17:25:00|5502.8|5501|5500|5498.2|5503.5|5501.7|5497|5495.2|0
1605115800000|2020-11-11 17:30:00|5500.6|5498.8|5504.9|5503.1|5506.2|5504.4|5500.4|5498.6|0
1605116100000|2020-11-11 17:35:00|5504.8|5503|5505.6|5503.8|5506|5504.2|5500.7|5498.9|0
1605116400000|2020-11-11 17:40:00|5506|5504.2|5504.4|5502.6|5506.1|5504.3|5502|5500.2|0
1605116700000|2020-11-11 17:45:00|5504.8|5503|5505.6|5503.8|5509.9|5508.1|5504.2|5502.4|0
1605117000000|2020-11-11 17:50:00|5505.7|5503.9|5502.9|5501.1|5506.8|5505|5499|5497.2|0
1605117300000|2020-11-11 17:55:00|5502.8|5501|5495.4|5493.6|5503.2|5501.4|5495.3|5493.5|0
1605117600000|2020-11-11 18:00:00|5495.6|5493.8|5495.1|5493.3|5497.9|5496.1|5492.7|5490.9|0
1605117900000|2020-11-11 18:05:00|5495.2|5493.4|5496.7|5494.9|5498|5496.2|5492.5|5490.7|0
1605118200000|2020-11-11 18:10:00|5496.6|5494.8|5496.4|5494.6|5499.5|5497.7|5494.6|5492.8|0
1605118500000|2020-11-11 18:15:00|5496.5|5494.7|5500.6|5498.8|5500.6|5498.8|5494.4|5492.6|0
1605118800000|2020-11-11 18:20:00|5500.3|5498.5|5500.4|5498.6|5504.1|5502.3|5499.1|5497.3|0
1605119100000|2020-11-11 18:25:00|5499.2|5497.4|5494.5|5492.7|5500|5498.2|5493.7|5491.9|0
1605119400000|2020-11-11 18:30:00|5495.1|5493.3|5498.9|5497.1|5500.8|5499|5495.1|5493.3|0
1605119700000|2020-11-11 18:35:00|5498.3|5496.5|5508.8|5507|5508.9|5507.1|5497.2|5495.4|0
1605120000000|2020-11-11 18:40:00|5508.1|5506.3|5507.1|5505.3|5510.1|5508.3|5505.9|5504.1|0
1605120300000|2020-11-11 18:45:00|5507.3|5505.5|5502.7|5500.9|5507.6|5505.8|5501.6|5499.8|0
1605120600000|2020-11-11 18:50:00|5502.8|5501|5505.4|5503.6|5507.6|5505.8|5499.2|5497.4|0
1605120900000|2020-11-11 18:55:00|5505.1|5503.3|5501.4|5499.6|5507.7|5505.9|5499.7|5497.9|0
1605121200000|2020-11-11 19:00:00|5501.7|5499.9|5507.8|5506|5510.9|5509.1|5500.8|5499|0
1605121500000|2020-11-11 19:05:00|5507.7|5505.9|5511.9|5510.1|5517.5|5515.7|5507.3|5505.5|0
1605121800000|2020-11-11 19:10:00|5511.8|5510|5508.9|5507.1|5515.9|5514.1|5508.9|5507.1|0
1605122100000|2020-11-11 19:15:00|5509.1|5507.3|5505.7|5503.9|5511.7|5509.9|5503.8|5502|0
1605122400000|2020-11-11 19:20:00|5505.5|5503.7|5508.8|5507|5510.5|5508.7|5503.6|5501.8|0
1605122700000|2020-11-11 19:25:00|5508.9|5507.1|5502.8|5501|5509.5|5507.7|5500.6|5498.8|0
1605123000000|2020-11-11 19:30:00|5502.7|5500.9|5502.3|5500.5|5504.2|5502.4|5499.7|5497.9|0
1605123300000|2020-11-11 19:35:00|5501.8|5500|5502.1|5500.3|5507.2|5505.4|5499.8|5498|0
1605123600000|2020-11-11 19:40:00|5501.4|5499.6|5503.1|5501.3|5504.1|5502.3|5491.7|5489.9|0
1605123900000|2020-11-11 19:45:00|5502.9|5501.1|5493.6|5491.8|5502.9|5501.1|5490|5488.2|0
1605124200000|2020-11-11 19:50:00|5493.8|5492|5492.5|5490.7|5494.4|5492.6|5487.1|5485.3|0
1605124500000|2020-11-11 19:55:00|5491.8|5490|5493.4|5491.6|5496.3|5494.5|5490.3|5488.5|0
1605124800000|2020-11-11 20:00:00|5492.8|5491|5499.2|5497.4|5500.4|5498.6|5492.3|5490.5|0
1605125100000|2020-11-11 20:05:00|5498.4|5496.6|5504.3|5502.5|5504.4|5502.6|5495.6|5493.8|0
1605125400000|2020-11-11 20:10:00|5504.2|5502.4|5507.6|5505.8|5508.3|5506.5|5500.1|5498.3|0
1605125700000|2020-11-11 20:15:00|5507.2|5505.4|5507.7|5505.9|5507.8|5506|5502.5|5500.7|0
1605126000000|2020-11-11 20:20:00|5507.4|5505.6|5498.6|5496.8|5507.4|5505.6|5494.3|5492.5|0
1605126300000|2020-11-11 20:25:00|5498.5|5496.7|5499.3|5497.5|5503.8|5502|5497.1|5495.3|0
1605126600000|2020-11-11 20:30:00|5499.4|5497.6|5504.4|5502.6|5507.2|5505.4|5498|5496.2|0
1605126900000|2020-11-11 20:35:00|5504.2|5502.4|5511.3|5509.5|5512.5|5510.7|5502.6|5500.8|0
1605127200000|2020-11-11 20:40:00|5510.9|5509.1|5514.8|5513|5516.8|5515|5509|5507.2|0
1605127500000|2020-11-11 20:45:00|5514.2|5512.4|5518|5516.2|5518.6|5516.8|5511.8|5510|0
1605127800000|2020-11-11 20:50:00|5519.1|5517.3|5518.7|5516.9|5523.5|5521.7|5513.8|5512|0
1605128100000|2020-11-11 20:55:00|5518|5516.2|5520.7|5518.9|5524.5|5522.7|5513.1|5511.3|0
1605128400000|2020-11-11 21:00:00|5521.3|5518.3|5523.5|5520.5|5525.4|5522.4|5519.3|5516.3|0
1605128700000|2020-11-11 21:05:00|5522.2|5519.2|5523.4|5520.4|5523.7|5520.7|5520.9|5517.9|0
1605129000000|2020-11-11 21:10:00|5523.2|5520.2|5524|5521|5524|5521|5522.2|5519.2|0
1605129300000|2020-11-11 21:15:00|5524.3|5521.3|5525.6|5522.6|5525.8|5522.8|5524.1|5521.1|0
1605129600000|2020-11-11 21:20:00|5525.5|5522.5|5527.1|5524.1|5527.1|5524.1|5525.4|5522.4|0
1605129900000|2020-11-11 21:25:00|5527.3|5524.3|5526.8|5523.8|5527.3|5524.3|5526|5523|0
1605130200000|2020-11-11 21:30:00|5526.6|5523.6|5529.8|5526.8|5529.8|5526.8|5526.3|5523.3|0
1605130500000|2020-11-11 21:35:00|5529.7|5526.7|5532.2|5529.2|5532.7|5529.7|5529.6|5526.6|0
1605130800000|2020-11-11 21:40:00|5532.3|5529.3|5531.9|5528.9|5533.4|5530.4|5531.9|5528.9|0
1605131100000|2020-11-11 21:45:00|5531.8|5528.8|5531.6|5528.6|5532.5|5529.5|5530.7|5527.7|0
1605131400000|2020-11-11 21:50:00|5531.8|5528.8|5529.8|5526.8|5531.8|5528.8|5529.5|5526.5|0
1605131700000|2020-11-11 21:55:00|5529.7|5526.7|5529.2|5526.2|5530.3|5527.3|5529.1|5526.1|0
1605132000000|2020-11-11 22:00:00|5529.8|5526.8|5525.6|5522.6|5529.8|5526.8|5525.6|5522.6|0
1605132300000|2020-11-11 22:05:00|5525.5|5522.5|5526.7|5523.7|5527.1|5524.1|5525.5|5522.5|0
1605132600000|2020-11-11 22:10:00|5526.8|5523.8|5528.9|5525.9|5529.1|5526.1|5526.7|5523.7|0
1605132900000|2020-11-11 22:15:00|5528.5|5525.5|5528.1|5525.1|5529|5526|5527.4|5524.4|0
1605133200000|2020-11-11 22:20:00|5528.3|5525.3|5529.5|5526.5|5529.6|5526.6|5527.3|5524.3|0
1605133500000|2020-11-11 22:25:00|5529.4|5526.4|5530.1|5527.1|5530.1|5527.1|5529.2|5526.2|0
1605133800000|2020-11-11 22:30:00|5530|5527|5528.6|5525.6|5530|5527|5527.5|5524.5|0
1605134100000|2020-11-11 22:35:00|5528.5|5525.5|5527.5|5524.5|5529.2|5526.2|5526.8|5523.8|0
1605134400000|2020-11-11 22:40:00|5527.6|5524.6|5525.9|5522.9|5527.8|5524.8|5525.9|5522.9|0
1605134700000|2020-11-11 22:45:00|5526.4|5523.4|5525.9|5522.9|5526.9|5523.9|5525.5|5522.5|0
1605135000000|2020-11-11 22:50:00|5526|5523|5524.4|5521.4|5526|5523|5523.6|5520.6|0
1605135300000|2020-11-11 22:55:00|5524.5|5521.5|5525.5|5522.5|5526|5523|5524.5|5521.5|0
1605135600000|2020-11-11 23:00:00|5525.4|5522.4|5525.8|5522.8|5525.9|5522.9|5524.2|5521.2|0
1605135900000|2020-11-11 23:05:00|5525.7|5522.7|5523.6|5520.6|5526|5523|5523.4|5520.4|0
1605136200000|2020-11-11 23:10:00|5523.5|5520.5|5522.6|5519.6|5523.6|5520.6|5520.6|5517.6|0
1605136500000|2020-11-11 23:15:00|5522.5|5519.5|5521.3|5518.3|5523.2|5520.2|5520.8|5517.8|0
1605136800000|2020-11-11 23:20:00|5521.2|5518.2|5522.5|5519.5|5522.6|5519.6|5521.1|5518.1|0
1605137100000|2020-11-11 23:25:00|5522.6|5519.6|5523.2|5520.2|5523.6|5520.6|5522.5|5519.5|0
1605137400000|2020-11-11 23:30:00|5522.9|5519.9|5523.9|5520.9|5524.5|5521.5|5522.9|5519.9|0
1605137700000|2020-11-11 23:35:00|5523.8|5520.8|5525.3|5522.3|5525.6|5522.6|5523.4|5520.4|0
1605138000000|2020-11-11 23:40:00|5525.2|5522.2|5524.8|5521.8|5526|5523|5524.8|5521.8|0
1605138300000|2020-11-11 23:45:00|5524.7|5521.7|5526.1|5523.1|5526.3|5523.3|5524.3|5521.3|0
1605138600000|2020-11-11 23:50:00|5526.2|5523.2|5526.6|5523.6|5527|5524|5526.2|5523.2|0
1605138900000|2020-11-11 23:55:00|5526.5|5523.5|5526.5|5523.5|5527.3|5524.3|5526.3|5523.3|0
1605139200000|2020-11-12 00:00:00|5526.4|5523.4|5526.2|5523.2|5526.8|5523.8|5525.8|5522.8|0
1605139500000|2020-11-12 00:05:00|5526.1|5523.1|5526.1|5523.1|5526.3|5523.3|5525.3|5522.3|0
1605139800000|2020-11-12 00:10:00|5526|5523|5526.2|5523.2|5526.3|5523.3|5525.9|5522.9|0
1605140100000|2020-11-12 00:15:00|5526.1|5523.1|5523.9|5520.9|5526.1|5523.1|5523.8|5520.8|0
1605140400000|2020-11-12 00:20:00|5523.8|5520.8|5523.5|5520.5|5523.8|5520.8|5522.9|5519.9|0
1605140700000|2020-11-12 00:25:00|5523.3|5520.3|5524.5|5521.5|5525|5522|5522.6|5519.6|0
1605141000000|2020-11-12 00:30:00|5524.6|5521.6|5525.5|5522.5|5525.5|5522.5|5523.8|5520.8|0
1605141300000|2020-11-12 00:35:00|5525.4|5522.4|5525.3|5522.3|5525.7|5522.7|5524.8|5521.8|0
1605141600000|2020-11-12 00:40:00|5525.1|5522.1|5525.2|5522.2|5525.3|5522.3|5524.6|5521.6|0
1605141900000|2020-11-12 00:45:00|5525.4|5522.4|5525.6|5522.6|5525.9|5522.9|5525.2|5522.2|0
1605142200000|2020-11-12 00:50:00|5525.9|5522.9|5526|5523|5526.2|5523.2|5525.2|5522.2|0
1605142500000|2020-11-12 00:55:00|5526.1|5523.1|5524.2|5519.2|5526.9|5523.9|5523.4|5519|0
1605142800000|2020-11-12 01:00:00|5524.3|5519.3|5521.6|5516.6|5524.4|5519.4|5519.4|5514.4|0
1605143100000|2020-11-12 01:05:00|5521.1|5516.1|5523.7|5518.7|5524.4|5519.4|5520|5515|0
1605143400000|2020-11-12 01:10:00|5523.4|5518.4|5523.6|5518.6|5524.1|5519.1|5522.1|5517.1|0
1605143700000|2020-11-12 01:15:00|5523.9|5518.9|5523.9|5518.9|5525.3|5520.3|5521.3|5516.3|0
1605144000000|2020-11-12 01:20:00|5524.2|5519.2|5529.8|5524.8|5530|5525|5522.7|5517.7|0
1605144300000|2020-11-12 01:25:00|5529.7|5524.7|5526.1|5521.1|5529.7|5524.7|5524.1|5519.1|0
1605144600000|2020-11-12 01:30:00|5526.4|5521.4|5522.3|5517.3|5526.9|5521.9|5521.1|5516.1|0
1605144900000|2020-11-12 01:35:00|5522.4|5517.4|5512.7|5507.7|5524.3|5519.3|5511|5506|0
1605145200000|2020-11-12 01:40:00|5512.6|5507.6|5514.9|5509.9|5515.6|5510.6|5509.7|5504.7|0
1605145500000|2020-11-12 01:45:00|5514.7|5509.7|5515.7|5510.7|5516.3|5511.3|5513.9|5508.9|0
1605145800000|2020-11-12 01:50:00|5515.6|5510.6|5507.8|5502.8|5516.3|5511.3|5507.4|5502.4|0
1605146100000|2020-11-12 01:55:00|5507.9|5502.9|5512.1|5507.1|5514.2|5509.2|5507.8|5502.8|0
1605146400000|2020-11-12 02:00:00|5512.2|5507.2|5510.3|5505.3|5515.1|5510.1|5509.6|5504.6|0
1605146700000|2020-11-12 02:05:00|5510.1|5505.1|5510.4|5505.4|5511.6|5506.6|5505.9|5500.9|0
1605147000000|2020-11-12 02:10:00|5510.5|5505.5|5508.2|5503.2|5513.9|5508.9|5508.2|5503.2|0
1605147300000|2020-11-12 02:15:00|5508.3|5503.3|5498.3|5493.3|5509.8|5504.8|5497.6|5492.6|0
1605147600000|2020-11-12 02:20:00|5498.4|5493.4|5506.3|5501.3|5506.3|5501.3|5498.4|5493.4|0
1605147900000|2020-11-12 02:25:00|5506.2|5501.2|5508|5503|5509.2|5504.2|5505.9|5500.9|0
1605148200000|2020-11-12 02:30:00|5508.2|5503.2|5511.6|5506.6|5512.4|5507.4|5508.2|5503.2|0
1605148500000|2020-11-12 02:35:00|5511.5|5506.5|5508.5|5503.5|5512|5507|5508.4|5503.4|0
1605148800000|2020-11-12 02:40:00|5508.6|5503.6|5513.3|5508.3|5513.7|5508.7|5508.6|5503.6|0
1605149100000|2020-11-12 02:45:00|5513.2|5508.2|5510.7|5505.7|5513.2|5508.2|5508.8|5503.8|0
1605149400000|2020-11-12 02:50:00|5510.5|5505.5|5510|5505|5511.4|5506.4|5508.6|5503.6|0
1605149700000|2020-11-12 02:55:00|5510.1|5505.1|5512.4|5507.4|5512.8|5507.8|5505.4|5500.4|0
1605150000000|2020-11-12 03:00:00|5512.1|5507.1|5514|5509|5515.3|5510.3|5510.9|5505.9|0
1605150300000|2020-11-12 03:05:00|5514.3|5509.3|5509.1|5504.1|5515.5|5510.5|5509.1|5504.1|0
1605150600000|2020-11-12 03:10:00|5509.4|5504.4|5508.1|5503.1|5511.2|5506.2|5507.3|5502.3|0
1605150900000|2020-11-12 03:15:00|5508|5503|5507.8|5502.8|5512.2|5507.2|5507.6|5502.6|0
1605151200000|2020-11-12 03:20:00|5508|5503|5505.3|5500.3|5510.7|5505.7|5504.8|5499.8|0
1605151500000|2020-11-12 03:25:00|5505.2|5500.2|5507.2|5502.2|5507.9|5502.9|5505.1|5500.1|0
1605151800000|2020-11-12 03:30:00|5507.1|5502.1|5489.6|5484.6|5507.1|5502.1|5489.6|5484.6|0
1605152100000|2020-11-12 03:35:00|5489.2|5484.2|5488.4|5483.4|5494.6|5489.6|5482.2|5477.2|0
1605152400000|2020-11-12 03:40:00|5488.6|5483.6|5493.1|5488.1|5494.1|5489.1|5488.3|5483.3|0
1605152700000|2020-11-12 03:45:00|5493|5488|5491.7|5486.7|5496.9|5491.9|5487.7|5482.7|0
1605153000000|2020-11-12 03:50:00|5491.8|5486.8|5494.3|5489.3|5494.7|5489.7|5490.8|5485.8|0
1605153300000|2020-11-12 03:55:00|5494.2|5489.2|5491.8|5486.8|5494.7|5489.7|5489.7|5484.7|0
1605153600000|2020-11-12 04:00:00|5492.1|5487.1|5493.2|5488.2|5494.6|5489.6|5491.8|5486.8|0
1605153900000|2020-11-12 04:05:00|5493.3|5488.3|5495|5490|5496.3|5491.3|5493.2|5488.2|0
1605154200000|2020-11-12 04:10:00|5495.1|5490.1|5494.3|5489.3|5499.3|5494.3|5494.3|5489.3|0
1605154500000|2020-11-12 04:15:00|5494.7|5489.7|5495.9|5490.9|5496.5|5491.5|5494.1|5489.1|0
1605154800000|2020-11-12 04:20:00|5496|5491|5498.6|5493.6|5499.6|5494.6|5493.8|5488.8|0
1605155100000|2020-11-12 04:25:00|5498.5|5493.5|5497.7|5492.7|5499.3|5494.3|5497.1|5492.1|0
1605155400000|2020-11-12 04:30:00|5497.5|5492.5|5496.1|5491.1|5498.9|5493.9|5495.3|5490.3|0
1605155700000|2020-11-12 04:35:00|5496.3|5491.3|5496.5|5491.5|5498.4|5493.4|5495.8|5490.8|0
1605156000000|2020-11-12 04:40:00|5496.6|5491.6|5495.2|5490.2|5497.3|5492.3|5493.5|5488.5|0
1605156300000|2020-11-12 04:45:00|5495.3|5490.3|5492.5|5487.5|5497.5|5492.5|5492.5|5487.5|0
1605156600000|2020-11-12 04:50:00|5492|5487|5491.6|5486.6|5493.1|5488.1|5489|5484|0
1605156900000|2020-11-12 04:55:00|5491.7|5486.7|5493.3|5488.3|5494.7|5489.7|5491|5486|0
1605157200000|2020-11-12 05:00:00|5493.8|5488.8|5498.1|5493.1|5498.6|5493.6|5492.9|5487.9|0
1605157500000|2020-11-12 05:05:00|5498|5493|5508.3|5503.3|5509.8|5504.8|5498|5493|0
1605157800000|2020-11-12 05:10:00|5508.2|5503.2|5510.6|5505.6|5511.3|5506.3|5506.2|5501.2|0
1605158100000|2020-11-12 05:15:00|5510.7|5505.7|5508|5503|5510.9|5505.9|5507.5|5502.5|0
1605158400000|2020-11-12 05:20:00|5507.9|5502.9|5518.2|5513.2|5520.1|5515.1|5507|5502|0
1605158700000|2020-11-12 05:25:00|5518.1|5513.1|5523.5|5518.5|5524.4|5519.4|5515.4|5510.4|0
1605159000000|2020-11-12 05:30:00|5523.6|5518.6|5519.9|5514.9|5524|5519|5519|5514|0
1605159300000|2020-11-12 05:35:00|5520.1|5515.1|5517.8|5512.8|5520.5|5515.5|5516.2|5511.2|0
1605159600000|2020-11-12 05:40:00|5517.6|5512.6|5512.7|5507.7|5518.3|5513.3|5510.4|5505.4|0
1605159900000|2020-11-12 05:45:00|5512.8|5507.8|5517.9|5512.9|5519.9|5514.9|5508.4|5503.4|0
1605160200000|2020-11-12 05:50:00|5517.7|5512.7|5520.6|5515.6|5521.4|5516.4|5517|5512|0
1605160500000|2020-11-12 05:55:00|5520.5|5515.5|5521.1|5516.1|5522.9|5517.9|5514.5|5509.5|0
1605160800000|2020-11-12 06:00:00|5521|5516|5519.3|5514.3|5522.8|5517.8|5517.5|5512.5|0
1605161100000|2020-11-12 06:05:00|5519.2|5514.2|5514.9|5509.9|5519.2|5514.2|5514.4|5509.4|0
1605161400000|2020-11-12 06:10:00|5514.8|5509.8|5510.7|5505.7|5515.6|5510.6|5510.7|5505.7|0
1605161700000|2020-11-12 06:15:00|5510.8|5505.8|5508.8|5503.8|5511.8|5506.8|5507.2|5502.2|0
1605162000000|2020-11-12 06:20:00|5509.1|5504.1|5503.6|5498.6|5511.1|5506.1|5503|5498|0
1605162300000|2020-11-12 06:25:00|5503.5|5498.5|5507.6|5502.6|5510|5505|5503.5|5498.5|0
1605162600000|2020-11-12 06:30:00|5507.8|5502.8|5513.9|5508.9|5516.3|5511.3|5507.8|5502.8|0
1605162900000|2020-11-12 06:35:00|5514.1|5509.1|5513.2|5508.2|5514.6|5509.6|5510.5|5505.5|0
1605163200000|2020-11-12 06:40:00|5513.3|5508.3|5514.6|5509.6|5516.3|5511.3|5512.7|5507.7|0
1605163500000|2020-11-12 06:45:00|5515|5510|5515|5510|5517.6|5512.6|5513.8|5508.8|0
1605163800000|2020-11-12 06:50:00|5515.1|5510.1|5515.8|5510.8|5516.5|5511.5|5512.8|5507.8|0
1605164100000|2020-11-12 06:55:00|5515.9|5510.9|5512.4|5507.4|5516|5511|5511.7|5506.7|0
1605164400000|2020-11-12 07:00:00|5512.1|5507.1|5516.9|5511.9|5519.2|5514.2|5510.1|5505.1|0
1605164700000|2020-11-12 07:05:00|5517.1|5512.1|5519.2|5514.2|5522.1|5517.1|5515.9|5510.9|0
1605165000000|2020-11-12 07:10:00|5519.6|5514.6|5516.8|5511.8|5521.4|5516.4|5516.3|5511.3|0
1605165300000|2020-11-12 07:15:00|5516.7|5511.7|5513.7|5508.7|5519.5|5514.5|5513.2|5508.2|0
1605165600000|2020-11-12 07:20:00|5513.9|5508.9|5514.2|5509.2|5517.6|5512.6|5513.1|5508.1|0
1605165900000|2020-11-12 07:25:00|5514.4|5509.4|5515.2|5510.2|5518|5513|5514.3|5509.3|0
1605166200000|2020-11-12 07:30:00|5515.3|5510.3|5508.7|5503.7|5516.8|5511.8|5508.6|5503.6|0
1605166500000|2020-11-12 07:35:00|5508.9|5503.9|5510.4|5505.4|5511.3|5506.3|5506.1|5501.1|0
1605166800000|2020-11-12 07:40:00|5510.5|5505.5|5507.5|5502.5|5510.5|5505.5|5506.4|5501.4|0
1605167100000|2020-11-12 07:45:00|5507.2|5502.2|5505.7|5500.7|5507.3|5502.3|5498.4|5493.4|0
1605167400000|2020-11-12 07:50:00|5505.6|5500.6|5511.9|5506.9|5513.7|5508.7|5505.6|5500.6|0
1605167700000|2020-11-12 07:55:00|5512|5507|5511.2|5506.2|5512|5507|5506.6|5501.6|0
1605168000000|2020-11-12 08:00:00|5510.8|5505.8|5512|5507|5512.8|5507.8|5505.9|5500.9|0
1605168300000|2020-11-12 08:05:00|5511.9|5506.9|5507.5|5502.5|5513.4|5508.4|5507|5502|0
1605168600000|2020-11-12 08:10:00|5507.1|5502.1|5513.1|5508.1|5513.3|5508.3|5507.1|5502.1|0
1605168900000|2020-11-12 08:15:00|5512.9|5507.9|5515.9|5510.9|5517.6|5512.6|5512.6|5507.6|0
1605169200000|2020-11-12 08:20:00|5516.1|5511.1|5509.1|5504.1|5516.6|5511.6|5507.5|5502.5|0
1605169500000|2020-11-12 08:25:00|5508.9|5503.9|5509.2|5504.2|5510.4|5505.4|5503.1|5498.1|0
1605169800000|2020-11-12 08:30:00|5509|5504|5513.7|5508.7|5514.1|5509.1|5507.8|5502.8|0
1605170100000|2020-11-12 08:35:00|5513.6|5508.6|5516.2|5511.2|5516.6|5511.6|5512.3|5507.3|0
1605170400000|2020-11-12 08:40:00|5517.4|5512.4|5515.8|5510.8|5518.2|5513.2|5513.1|5508.1|0
1605170700000|2020-11-12 08:45:00|5516.2|5511.2|5517.4|5512.4|5518.7|5513.7|5512.3|5507.3|0
1605171000000|2020-11-12 08:50:00|5517.5|5512.5|5515.1|5510.1|5518.1|5513.1|5510.7|5505.7|0
1605171300000|2020-11-12 08:55:00|5515.2|5510.2|5515.3|5510.3|5517.3|5512.3|5513.1|5508.1|0
1605171600000|2020-11-12 09:00:00|5515.4|5510.4|5507.3|5504.3|5515.4|5510.4|5499.5|5496.5|0
1605171900000|2020-11-12 09:05:00|5507.2|5504.2|5521.1|5518.1|5523.9|5520.9|5506.6|5503.6|0
1605172200000|2020-11-12 09:10:00|5521.5|5518.5|5518.3|5515.3|5522.8|5519.8|5518.1|5515.1|0
1605172500000|2020-11-12 09:15:00|5518.4|5515.4|5523.7|5520.7|5523.9|5520.9|5517.8|5514.8|0
1605172800000|2020-11-12 09:20:00|5523.9|5520.9|5523.1|5520.1|5523.9|5520.9|5517.3|5514.3|0
1605173100000|2020-11-12 09:25:00|5523.3|5520.3|5524.2|5521.2|5525|5522|5521.9|5518.9|0
1605173400000|2020-11-12 09:30:00|5524.1|5521.1|5531.4|5528.4|5531.4|5528.4|5523.8|5520.8|0
1605173700000|2020-11-12 09:35:00|5531.5|5528.5|5530.5|5527.5|5532.6|5529.6|5529.9|5526.9|0
1605174000000|2020-11-12 09:40:00|5531|5528|5531.4|5528.4|5531.4|5528.4|5526.1|5523.1|0
1605174300000|2020-11-12 09:45:00|5531.5|5528.5|5544.2|5541.2|5544.2|5541.2|5530.8|5527.8|0
1605174600000|2020-11-12 09:50:00|5544.3|5541.3|5543|5540|5547.1|5544.1|5542.7|5539.7|0
1605174900000|2020-11-12 09:55:00|5543.1|5540.1|5546.1|5543.1|5546.1|5543.1|5538.3|5535.3|0
1605175200000|2020-11-12 10:00:00|5546.2|5543.2|5552|5549|5556|5553|5546.2|5543.2|0
1605175500000|2020-11-12 10:05:00|5551.9|5548.9|5548.1|5545.1|5551.9|5548.9|5545.4|5542.4|0
1605175800000|2020-11-12 10:10:00|5548.2|5545.2|5552.4|5549.4|5553.2|5550.2|5548.1|5545.1|0
1605176100000|2020-11-12 10:15:00|5552.6|5549.6|5561.6|5558.6|5562|5559|5552.6|5549.6|0
1605176400000|2020-11-12 10:20:00|5562.1|5559.1|5559.2|5556.2|5562.2|5559.2|5558.9|5555.9|0
1605176700000|2020-11-12 10:25:00|5559.5|5556.5|5556.8|5553.8|5560.3|5557.3|5554|5551|0
1605177000000|2020-11-12 10:30:00|5556.6|5553.6|5557.8|5554.8|5558.6|5555.6|5556.5|5553.5|0
1605177300000|2020-11-12 10:35:00|5558.5|5555.5|5556.3|5553.3|5559.9|5556.9|5554|5551|0
1605177600000|2020-11-12 10:40:00|5556.1|5553.1|5559|5556|5560.4|5557.4|5555.5|5552.5|0
1605177900000|2020-11-12 10:45:00|5559.3|5556.3|5557|5554|5559.3|5556.3|5554.9|5551.9|0
1605178200000|2020-11-12 10:50:00|5556.9|5553.9|5556.8|5553.8|5558.7|5555.7|5554.8|5551.8|0
1605178500000|2020-11-12 10:55:00|5556.9|5553.9|5557.4|5554.4|5557.4|5554.4|5553.3|5550.3|0
1605178800000|2020-11-12 11:00:00|5557.5|5554.5|5555.9|5552.9|5558.5|5555.5|5555|5552|0
1605179100000|2020-11-12 11:05:00|5556.4|5553.4|5555.3|5552.3|5557.3|5554.3|5554.6|5551.6|0
1605179400000|2020-11-12 11:10:00|5555|5552|5554.7|5551.7|5555.5|5552.5|5551.9|5548.9|0
1605179700000|2020-11-12 11:15:00|5554.8|5551.8|5555.8|5552.8|5556.7|5553.7|5553.9|5550.9|0
1605180000000|2020-11-12 11:20:00|5555.7|5552.7|5554.3|5551.3|5556.5|5553.5|5554.3|5551.3|0
1605180300000|2020-11-12 11:25:00|5554.4|5551.4|5556.1|5553.1|5556.3|5553.3|5554.1|5551.1|0
1605180600000|2020-11-12 11:30:00|5556|5553|5554.3|5551.3|5556.6|5553.6|5554.3|5551.3|0
1605180900000|2020-11-12 11:35:00|5553.8|5550.8|5554|5551|5555.9|5552.9|5552|5549|0
1605181200000|2020-11-12 11:40:00|5553.9|5550.9|5555.2|5552.2|5555.4|5552.4|5552.9|5549.9|0
1605181500000|2020-11-12 11:45:00|5555.4|5552.4|5556|5553|5557|5554|5555.1|5552.1|0
1605181800000|2020-11-12 11:50:00|5555.9|5552.9|5558.5|5555.5|5558.5|5555.5|5555.9|5552.9|0
1605182100000|2020-11-12 11:55:00|5558.4|5555.4|5555.1|5552.1|5558.6|5555.6|5555.1|5552.1|0
1605182400000|2020-11-12 12:00:00|5554.7|5551.7|5550.2|5547.2|5556.8|5553.8|5549.7|5546.7|0
1605182700000|2020-11-12 12:05:00|5549.6|5546.6|5532.6|5529.6|5549.6|5546.6|5530.6|5527.6|0
1605183000000|2020-11-12 12:10:00|5532.5|5529.5|5534.7|5531.7|5535.5|5532.5|5531.7|5528.7|0
1605183300000|2020-11-12 12:15:00|5534.8|5531.8|5533.1|5530.1|5535.8|5532.8|5532.8|5529.8|0
1605183600000|2020-11-12 12:20:00|5533|5530|5533.7|5530.7|5535|5532|5532.4|5529.4|0
1605183900000|2020-11-12 12:25:00|5533.8|5530.8|5539.6|5536.6|5539.6|5536.6|5533.8|5530.8|0
1605184200000|2020-11-12 12:30:00|5539.1|5536.1|5534.9|5531.9|5539.4|5536.4|5534.9|5531.9|0
1605184500000|2020-11-12 12:35:00|5535|5532|5530.9|5527.9|5535.1|5532.1|5530.7|5527.7|0
1605184800000|2020-11-12 12:40:00|5530.8|5527.8|5527.9|5524.9|5531.2|5528.2|5526|5523|0
1605185100000|2020-11-12 12:45:00|5528.4|5525.4|5530|5527|5530.5|5527.5|5527.3|5524.3|0
1605185400000|2020-11-12 12:50:00|5530.1|5527.1|5527.2|5524.2|5530.5|5527.5|5527.2|5524.2|0
1605185700000|2020-11-12 12:55:00|5527|5524|5526.7|5523.7|5527.9|5524.9|5526.1|5523.1|0
1605186000000|2020-11-12 13:00:00|5527|5524|5529.3|5526.3|5530.4|5527.4|5526.9|5523.9|0
1605186300000|2020-11-12 13:05:00|5529.4|5526.4|5526.8|5523.8|5530.1|5527.1|5526.6|5523.6|0
1605186600000|2020-11-12 13:10:00|5526.9|5523.9|5526.2|5523.2|5527.2|5524.2|5526.2|5523.2|0
1605186900000|2020-11-12 13:15:00|5526.3|5523.3|5521|5518|5526.3|5523.3|5520.8|5517.8|0
1605187200000|2020-11-12 13:20:00|5521.2|5518.2|5520.9|5517.9|5521.8|5518.8|5519.3|5516.3|0
1605187500000|2020-11-12 13:25:00|5521|5518|5526.7|5523.7|5527.2|5524.2|5520.1|5517.1|0
1605187800000|2020-11-12 13:30:00|5527.1|5524.1|5532.1|5529.1|5532.5|5529.5|5526.8|5523.8|0
1605188100000|2020-11-12 13:35:00|5532.3|5529.3|5536|5533|5537.5|5534.5|5531.4|5528.4|0
1605188400000|2020-11-12 13:40:00|5536.1|5533.1|5538.9|5535.9|5538.9|5535.9|5535|5532|0
1605188700000|2020-11-12 13:45:00|5538.8|5535.8|5534.8|5531.8|5538.9|5535.9|5533.4|5530.4|0
1605189000000|2020-11-12 13:50:00|5534.7|5531.7|5534.2|5531.2|5535.9|5532.9|5533.8|5530.8|0
1605189300000|2020-11-12 13:55:00|5534.9|5531.9|5533.6|5530.6|5537|5534|5533.6|5530.6|0
1605189600000|2020-11-12 14:00:00|5533.7|5530.7|5533.1|5530.1|5534|5531|5532.1|5529.1|0
1605189900000|2020-11-12 14:05:00|5533|5530|5533.5|5530.5|5534.5|5531.5|5532.1|5529.1|0
1605190200000|2020-11-12 14:10:00|5533.4|5530.4|5536.4|5533.4|5536.4|5533.4|5532.9|5529.9|0
1605190500000|2020-11-12 14:15:00|5536.3|5533.3|5536.6|5533.6|5537.8|5534.8|5536.1|5533.1|0
1605190800000|2020-11-12 14:20:00|5536.8|5533.8|5536.8|5533.8|5538.1|5535.1|5536.6|5533.6|0
1605191100000|2020-11-12 14:25:00|5536.7|5533.7|5536.6|5533.6|5538.7|5535.7|5535.2|5532.2|0
1605191400000|2020-11-12 14:30:00|5537.2|5534.2|5541.8|5540|5546.3|5544.5|5518.1|5516.3|0
1605191700000|2020-11-12 14:35:00|5542.1|5540.3|5566.4|5564.6|5572.7|5570.9|5539.6|5537.8|0
1605192000000|2020-11-12 14:40:00|5566.9|5565.1|5563|5561.2|5568.6|5566.8|5551.9|5550.1|0
1605192300000|2020-11-12 14:45:00|5562.9|5561.1|5535.5|5533.7|5571.4|5569.6|5533.9|5532.1|0
1605192600000|2020-11-12 14:50:00|5533.7|5531.9|5547|5545.2|5547.3|5545.5|5532.7|5530.9|0
1605192900000|2020-11-12 14:55:00|5546.8|5545|5550.2|5548.4|5553.7|5551.9|5535.3|5533.5|0
1605193200000|2020-11-12 15:00:00|5550.3|5548.5|5551.5|5549.7|5558.6|5556.8|5540.7|5538.9|0
1605193500000|2020-11-12 15:05:00|5552.3|5550.5|5547.7|5545.9|5556.6|5554.8|5542.6|5540.8|0
1605193800000|2020-11-12 15:10:00|5549.5|5547.7|5563.1|5561.3|5566.2|5564.4|5545.1|5543.3|0
1605194100000|2020-11-12 15:15:00|5563.3|5561.5|5563|5561.2|5569.4|5567.6|5559|5557.2|0
1605194400000|2020-11-12 15:20:00|5563.1|5561.3|5553.6|5551.8|5566.5|5564.7|5552.4|5550.6|0
1605194700000|2020-11-12 15:25:00|5553.7|5551.9|5551.6|5549.8|5559|5557.2|5545.3|5543.5|0
1605195000000|2020-11-12 15:30:00|5550.8|5549|5555.9|5554.1|5560.2|5558.4|5550|5548.2|0
1605195300000|2020-11-12 15:35:00|5555.4|5553.6|5560|5558.2|5562.3|5560.5|5550|5548.2|0
1605195600000|2020-11-12 15:40:00|5559.9|5558.1|5565|5563.2|5572|5570.2|5559.2|5557.4|0
1605195900000|2020-11-12 15:45:00|5564.7|5562.9|5556.7|5554.9|5566.9|5565.1|5555.2|5553.4|0
1605196200000|2020-11-12 15:50:00|5556.9|5555.1|5551.3|5549.5|5562.4|5560.6|5548.3|5546.5|0
1605196500000|2020-11-12 15:55:00|5551.4|5549.6|5547.2|5545.4|5553|5551.2|5547.1|5545.3|0
1605196800000|2020-11-12 16:00:00|5547.1|5545.3|5556.8|5555|5560.5|5558.7|5547.1|5545.3|0
1605197100000|2020-11-12 16:05:00|5556.5|5554.7|5551.5|5549.7|5563|5561.2|5548.7|5546.9|0
1605197400000|2020-11-12 16:10:00|5551.2|5549.4|5536.9|5535.1|5551.7|5549.9|5536.9|5535.1|0
1605197700000|2020-11-12 16:15:00|5536.8|5535|5543.2|5541.4|5543.9|5542.1|5532.8|5531|0
1605198000000|2020-11-12 16:20:00|5543.5|5541.7|5543.1|5541.3|5548.1|5546.3|5542.7|5540.9|0
1605198300000|2020-11-12 16:25:00|5542.8|5541|5546.8|5545|5547|5545.2|5538.2|5536.4|0
1605198600000|2020-11-12 16:30:00|5546.6|5544.8|5536.3|5534.5|5546.8|5545|5534.8|5533|0
1605198900000|2020-11-12 16:35:00|5536.5|5534.7|5532.9|5531.1|5541.1|5539.3|5532.8|5531|0
1605199200000|2020-11-12 16:40:00|5532.4|5530.6|5519.7|5517.9|5532.4|5530.6|5519.2|5517.4|0
1605199500000|2020-11-12 16:45:00|5519.4|5517.6|5522.7|5520.9|5530|5528.2|5518.1|5516.3|0
1605199800000|2020-11-12 16:50:00|5522.8|5521|5535.7|5533.9|5535.7|5533.9|5521.5|5519.7|0
1605200100000|2020-11-12 16:55:00|5535.8|5534|5535.8|5534|5540|5538.2|5534.4|5532.6|0
1605200400000|2020-11-12 17:00:00|5535.7|5533.9|5537.3|5535.5|5540.1|5538.3|5535.2|5533.4|0
1605200700000|2020-11-12 17:05:00|5537.5|5535.7|5537.8|5536|5542.7|5540.9|5534.9|5533.1|0
1605201000000|2020-11-12 17:10:00|5537.7|5535.9|5547.5|5545.7|5548.6|5546.8|5537.4|5535.6|0
1605201300000|2020-11-12 17:15:00|5547.4|5545.6|5540.2|5538.4|5547.4|5545.6|5539.5|5537.7|0
1605201600000|2020-11-12 17:20:00|5540.5|5538.7|5534.9|5533.1|5544.6|5542.8|5534|5532.2|0
1605201900000|2020-11-12 17:25:00|5534.7|5532.9|5523.6|5521.8|5534.7|5532.9|5522.4|5520.6|0
1605202200000|2020-11-12 17:30:00|5522.9|5521.1|5533.1|5531.3|5535.7|5533.9|5522.7|5520.9|0
1605202500000|2020-11-12 17:35:00|5533.4|5531.6|5529.9|5528.1|5535.7|5533.9|5528.1|5526.3|0
1605202800000|2020-11-12 17:40:00|5530|5528.2|5520.5|5518.7|5530|5528.2|5518.6|5516.8|0
1605203100000|2020-11-12 17:45:00|5520.7|5518.9|5501|5499.2|5521.1|5519.3|5500.3|5498.5|0
1605203400000|2020-11-12 17:50:00|5501.3|5499.5|5505|5503.2|5507.9|5506.1|5493.3|5491.5|0
1605203700000|2020-11-12 17:55:00|5505.4|5503.6|5511|5509.2|5511.6|5509.8|5499.2|5497.4|0
1605204000000|2020-11-12 18:00:00|5510.6|5508.8|5512|5510.2|5514.1|5512.3|5505.4|5503.6|0
1605204300000|2020-11-12 18:05:00|5511.9|5510.1|5510.1|5508.3|5512.4|5510.6|5506.9|5505.1|0
1605204600000|2020-11-12 18:10:00|5510|5508.2|5509.2|5507.4|5510|5508.2|5495.6|5493.8|0
1605204900000|2020-11-12 18:15:00|5508.3|5506.5|5501.8|5500|5510.7|5508.9|5499.7|5497.9|0
1605205200000|2020-11-12 18:20:00|5500.5|5498.7|5494.2|5492.4|5507.3|5505.5|5494.2|5492.4|0
1605205500000|2020-11-12 18:25:00|5494.1|5492.3|5490.5|5488.7|5501|5499.2|5490.1|5488.3|0
1605205800000|2020-11-12 18:30:00|5487.2|5485.4|5498|5496.2|5501.2|5499.4|5482.8|5481|0
1605206100000|2020-11-12 18:35:00|5498.1|5496.3|5504|5502.2|5506.9|5505.1|5497.1|5495.3|0
1605206400000|2020-11-12 18:40:00|5503.8|5502|5501.4|5499.6|5504.4|5502.6|5498.9|5497.1|0
1605206700000|2020-11-12 18:45:00|5501.6|5499.8|5494.9|5493.1|5502.9|5501.1|5494.2|5492.4|0
1605207000000|2020-11-12 18:50:00|5495.1|5493.3|5510.5|5508.7|5510.7|5508.9|5495|5493.2|0
1605207300000|2020-11-12 18:55:00|5510.7|5508.9|5510.3|5508.5|5511.9|5510.1|5508.2|5506.4|0
1605207600000|2020-11-12 19:00:00|5510|5508.2|5518.4|5516.6|5519.7|5517.9|5506.3|5504.5|0
1605207900000|2020-11-12 19:05:00|5518.6|5516.8|5506|5504.2|5519.4|5517.6|5505.3|5503.5|0
1605208200000|2020-11-12 19:10:00|5506.1|5504.3|5496.8|5495|5507.5|5505.7|5496|5494.2|0
1605208500000|2020-11-12 19:15:00|5497.3|5495.5|5495.6|5493.8|5498|5496.2|5493.4|5491.6|0
1605208800000|2020-11-12 19:20:00|5495.9|5494.1|5493|5491.2|5500.1|5498.3|5491|5489.2|0
1605209100000|2020-11-12 19:25:00|5493.4|5491.6|5494.6|5492.8|5500.8|5499|5492.2|5490.4|0
1605209400000|2020-11-12 19:30:00|5494.7|5492.9|5499.5|5497.7|5504.5|5502.7|5490.4|5488.6|0
1605209700000|2020-11-12 19:35:00|5500.4|5498.6|5501.3|5499.5|5501.7|5499.9|5497.6|5495.8|0
1605210000000|2020-11-12 19:40:00|5501.8|5500|5483.9|5482.1|5501.9|5500.1|5483.5|5481.7|0
1605210300000|2020-11-12 19:45:00|5483.5|5481.7|5485.1|5483.3|5485.8|5484|5480.4|5478.6|0
1605210600000|2020-11-12 19:50:00|5485|5483.2|5484.9|5483.1|5491.1|5489.3|5481.3|5479.5|0
1605210900000|2020-11-12 19:55:00|5485|5483.2|5483.5|5481.7|5490.8|5489|5482.5|5480.7|0
1605211200000|2020-11-12 20:00:00|5483.7|5481.9|5474.7|5472.9|5486|5484.2|5474.4|5472.6|0
1605211500000|2020-11-12 20:05:00|5474.9|5473.1|5483.2|5481.4|5483.5|5481.7|5473.1|5471.3|0
1605211800000|2020-11-12 20:10:00|5483.4|5481.6|5490.5|5488.7|5491.4|5489.6|5480|5478.2|0
1605212100000|2020-11-12 20:15:00|5490.6|5488.8|5492.8|5491|5496.9|5495.1|5486.6|5484.8|0
1605212400000|2020-11-12 20:20:00|5493|5491.2|5489.9|5488.1|5493.8|5492|5486.4|5484.6|0
1605212700000|2020-11-12 20:25:00|5489.8|5488|5483.9|5482.1|5492.6|5490.8|5482.3|5480.5|0
1605213000000|2020-11-12 20:30:00|5482.9|5481.1|5484|5482.2|5488.4|5486.6|5480.2|5478.4|0
1605213300000|2020-11-12 20:35:00|5484.1|5482.3|5485.5|5483.7|5485.6|5483.8|5475.7|5473.9|0
1605213600000|2020-11-12 20:40:00|5485.1|5483.3|5480.6|5478.8|5487.3|5485.5|5480.6|5478.8|0
1605213900000|2020-11-12 20:45:00|5481|5479.2|5478.8|5477|5482.6|5480.8|5470.4|5468.6|0
1605214200000|2020-11-12 20:50:00|5478.7|5476.9|5481.7|5479.9|5483.3|5481.5|5473.8|5472|0
1605214500000|2020-11-12 20:55:00|5481.1|5479.3|5485.8|5484|5487.4|5485.6|5479.9|5478.1|0
1605214800000|2020-11-12 21:00:00|5486.4|5483.4|5495.1|5492.1|5496|5493|5486.4|5483.4|0
1605215100000|2020-11-12 21:05:00|5494.9|5491.9|5495.6|5492.6|5496.1|5493.1|5493.5|5490.5|0
1605215400000|2020-11-12 21:10:00|5495.7|5492.7|5496.4|5493.4|5497.7|5494.7|5495.3|5492.3|0
1605215700000|2020-11-12 21:15:00|5496.3|5493.3|5493.9|5490.9|5496.8|5493.8|5493.8|5490.8|0
1605216000000|2020-11-12 21:20:00|5494|5491|5492.7|5489.7|5494|5491|5491.2|5488.2|0
1605216300000|2020-11-12 21:25:00|5492.8|5489.8|5490.8|5487.8|5492.8|5489.8|5490.7|5487.7|0
1605216600000|2020-11-12 21:30:00|5490.6|5487.6|5491.7|5488.7|5492.2|5489.2|5490.6|5487.6|0
1605216900000|2020-11-12 21:35:00|5491.8|5488.8|5492.8|5489.8|5493.3|5490.3|5491|5488|0
1605217200000|2020-11-12 21:40:00|5492.7|5489.7|5492.9|5489.9|5494.7|5491.7|5492.7|5489.7|0
1605217500000|2020-11-12 21:45:00|5492.8|5489.8|5491.7|5488.7|5493.5|5490.5|5491.7|5488.7|0
1605217800000|2020-11-12 21:50:00|5491.8|5488.8|5492.3|5489.3|5492.4|5489.4|5491.4|5488.4|0
1605218100000|2020-11-12 21:55:00|5492.2|5489.2|5492.1|5489.1|5492.3|5489.3|5491.3|5488.3|0
1605218400000|2020-11-12 22:00:00|5492.2|5489.2|5491.9|5488.9|5492.2|5489.2|5491.2|5488.2|0
1605218700000|2020-11-12 22:05:00|5491.8|5488.8|5490.7|5487.7|5491.9|5488.9|5490.7|5487.7|0
1605219000000|2020-11-12 22:10:00|5490.6|5487.6|5491.3|5488.3|5491.6|5488.6|5490.1|5487.1|0
1605219300000|2020-11-12 22:15:00|5491.2|5488.2|5491.5|5488.5|5491.5|5488.5|5490.7|5487.7|0
1605219600000|2020-11-12 22:20:00|5491.4|5488.4|5491.3|5488.3|5491.6|5488.6|5491|5488|0
1605219900000|2020-11-12 22:25:00|5491.4|5488.4|5491.1|5488.1|5491.5|5488.5|5490.9|5487.9|0
1605220200000|2020-11-12 22:30:00|5491.2|5488.2|5491.3|5488.3|5491.4|5488.4|5490.7|5487.7|0
1605220500000|2020-11-12 22:35:00|5491.2|5488.2|5491.7|5488.7|5491.8|5488.8|5491.2|5488.2|0
1605220800000|2020-11-12 22:40:00|5491.6|5488.6|5491.6|5488.6|5491.8|5488.8|5490.8|5487.8|0
1605221100000|2020-11-12 22:45:00|5491.4|5488.4|5491.3|5488.3|5491.6|5488.6|5491.3|5488.3|0
1605221400000|2020-11-12 22:50:00|5491.2|5488.2|5491.8|5488.8|5491.8|5488.8|5491.2|5488.2|0
1605221700000|2020-11-12 22:55:00|5491.9|5488.9|5492.2|5489.2|5492.3|5489.3|5491.5|5488.5|0
1605222000000|2020-11-12 23:00:00|5492.4|5489.4|5492.6|5489.6|5493.9|5490.9|5492.1|5489.1|0
1605222300000|2020-11-12 23:05:00|5492.8|5489.8|5493.4|5490.4|5493.9|5490.9|5492.5|5489.5|0
1605222600000|2020-11-12 23:10:00|5493.5|5490.5|5494.8|5491.8|5494.8|5491.8|5492.9|5489.9|0
1605222900000|2020-11-12 23:15:00|5494.7|5491.7|5491.3|5488.3|5494.7|5491.7|5491.1|5488.1|0
1605223200000|2020-11-12 23:20:00|5491.2|5488.2|5490.8|5487.8|5491.6|5488.6|5490.7|5487.7|0
1605223500000|2020-11-12 23:25:00|5490.9|5487.9|5493.4|5490.4|5493.5|5490.5|5490.4|5487.4|0
1605223800000|2020-11-12 23:30:00|5493.3|5490.3|5494.3|5491.3|5494.5|5491.5|5493.3|5490.3|0
1605224100000|2020-11-12 23:35:00|5494.4|5491.4|5493.9|5490.9|5494.4|5491.4|5493.6|5490.6|0
1605224400000|2020-11-12 23:40:00|5493.8|5490.8|5492.5|5489.5|5494.1|5491.1|5491.6|5488.6|0
1605224700000|2020-11-12 23:45:00|5492.6|5489.6|5493.1|5490.1|5493.4|5490.4|5492.5|5489.5|0
1605225000000|2020-11-12 23:50:00|5493.2|5490.2|5492.2|5489.2|5493.5|5490.5|5492.2|5489.2|0
1605225300000|2020-11-12 23:55:00|5492.4|5489.4|5492.1|5489.1|5492.4|5489.4|5491.8|5488.8|0
1605225600000|2020-11-13 00:00:00|5491.9|5488.9|5492.3|5489.3|5492.3|5489.3|5491.6|5488.6|0
1605225900000|2020-11-13 00:05:00|5492.2|5489.2|5493|5490|5493.1|5490.1|5492|5489|0
1605226200000|2020-11-13 00:10:00|5492.9|5489.9|5493|5490|5493.4|5490.4|5492.8|5489.8|0
1605226500000|2020-11-13 00:15:00|5493.1|5490.1|5493.6|5490.6|5494.1|5491.1|5493|5490|0
1605226800000|2020-11-13 00:20:00|5493.5|5490.5|5493.7|5490.7|5493.7|5490.7|5493.2|5490.2|0
1605227100000|2020-11-13 00:25:00|5493.6|5490.6|5493.1|5490.1|5493.7|5490.7|5492.8|5489.8|0
1605227400000|2020-11-13 00:30:00|5493.2|5490.2|5492.1|5489.1|5493.8|5490.8|5492.1|5489.1|0
1605227700000|2020-11-13 00:35:00|5493.4|5490.4|5492.3|5489.3|5494.2|5491.2|5492.3|5489.3|0
1605228000000|2020-11-13 00:40:00|5492.1|5489.1|5491.7|5488.7|5492.5|5489.5|5491.7|5488.7|0
1605228300000|2020-11-13 00:45:00|5491.6|5488.6|5488.8|5485.8|5492.1|5489.1|5488.5|5485.5|0
1605228600000|2020-11-13 00:50:00|5488.2|5485.2|5486.2|5483.2|5488.6|5485.6|5486.2|5483.2|0
1605228900000|2020-11-13 00:55:00|5486.1|5483.1|5488.3|5483.3|5488.6|5484.3|5483.6|5480.6|0
1605229200000|2020-11-13 01:00:00|5488.1|5483.1|5493.6|5488.6|5494.6|5489.6|5488|5483|0
1605229500000|2020-11-13 01:05:00|5493.3|5488.3|5492.7|5487.7|5493.4|5488.4|5490.4|5485.4|0
1605229800000|2020-11-13 01:10:00|5492.9|5487.9|5495.4|5490.4|5496.6|5491.6|5492|5487|0
1605230100000|2020-11-13 01:15:00|5495.5|5490.5|5495.9|5490.9|5498|5493|5494.3|5489.3|0
1605230400000|2020-11-13 01:20:00|5496|5491|5491.1|5486.1|5496|5491|5489.5|5484.5|0
1605230700000|2020-11-13 01:25:00|5491.3|5486.3|5491.4|5486.4|5494.3|5489.3|5490.7|5485.7|0
1605231000000|2020-11-13 01:30:00|5491.3|5486.3|5483.4|5478.4|5492.1|5487.1|5482|5477|0
1605231300000|2020-11-13 01:35:00|5483.3|5478.3|5482.6|5477.6|5486.3|5481.3|5480.1|5475.1|0
1605231600000|2020-11-13 01:40:00|5482|5477|5485.2|5480.2|5486.4|5481.4|5481.1|5476.1|0
1605231900000|2020-11-13 01:45:00|5485.1|5480.1|5488.5|5483.5|5490.3|5485.3|5484.7|5479.7|0
1605232200000|2020-11-13 01:50:00|5488.6|5483.6|5481.6|5476.6|5488.7|5483.7|5480|5475|0
1605232500000|2020-11-13 01:55:00|5481.4|5476.4|5481.5|5476.5|5483.6|5478.6|5480.7|5475.7|0
1605232800000|2020-11-13 02:00:00|5481.4|5476.4|5477.8|5472.8|5483.3|5478.3|5477.8|5472.8|0
1605233100000|2020-11-13 02:05:00|5477.7|5472.7|5481.6|5476.6|5483.4|5478.4|5477.1|5472.1|0
1605233400000|2020-11-13 02:10:00|5481.3|5476.3|5482.9|5477.9|5483.7|5478.7|5481|5476|0
1605233700000|2020-11-13 02:15:00|5482.8|5477.8|5484.4|5479.4|5486.2|5481.2|5482.6|5477.6|0
1605234000000|2020-11-13 02:20:00|5484.3|5479.3|5481.2|5476.2|5485.8|5480.8|5481.2|5476.2|0
1605234300000|2020-11-13 02:25:00|5481.4|5476.4|5484.3|5479.3|5485.4|5480.4|5479.6|5474.6|0
1605234600000|2020-11-13 02:30:00|5484.4|5479.4|5487.2|5482.2|5487.7|5482.7|5481.4|5476.4|0
1605234900000|2020-11-13 02:35:00|5487.4|5482.4|5490.2|5485.2|5490.3|5485.3|5486.1|5481.1|0
1605235200000|2020-11-13 02:40:00|5490|5485|5489.8|5484.8|5490.8|5485.8|5488.9|5483.9|0
1605235500000|2020-11-13 02:45:00|5489.9|5484.9|5489.4|5484.4|5491.3|5486.3|5488.5|5483.5|0
1605235800000|2020-11-13 02:50:00|5489.5|5484.5|5492.6|5487.6|5492.7|5487.7|5488.7|5483.7|0
1605236100000|2020-11-13 02:55:00|5492.7|5487.7|5494.3|5489.3|5497.6|5492.6|5492.6|5487.6|0
1605236400000|2020-11-13 03:00:00|5494.4|5489.4|5495.3|5490.3|5496.1|5491.1|5493.9|5488.9|0
1605236700000|2020-11-13 03:05:00|5495.5|5490.5|5496.1|5491.1|5498.5|5493.5|5494.8|5489.8|0
1605237000000|2020-11-13 03:10:00|5496.3|5491.3|5494.7|5489.7|5496.8|5491.8|5494.2|5489.2|0
1605237300000|2020-11-13 03:15:00|5494.8|5489.8|5492.6|5487.6|5495.8|5490.8|5492.3|5487.3|0
1605237600000|2020-11-13 03:20:00|5492.7|5487.7|5492.6|5487.6|5493.1|5488.1|5491.4|5486.4|0
1605237900000|2020-11-13 03:25:00|5492.5|5487.5|5492.7|5487.7|5492.8|5487.8|5489.7|5484.7|0
1605238200000|2020-11-13 03:30:00|5492.8|5487.8|5491.7|5486.7|5493.3|5488.3|5491|5486|0
1605238500000|2020-11-13 03:35:00|5491.8|5486.8|5493.7|5488.7|5495.1|5490.1|5491.3|5486.3|0
1605238800000|2020-11-13 03:40:00|5493.9|5488.9|5492.6|5487.6|5495.1|5490.1|5491.8|5486.8|0
1605239100000|2020-11-13 03:45:00|5492.7|5487.7|5495.3|5490.3|5496.5|5491.5|5491.9|5486.9|0
1605239400000|2020-11-13 03:50:00|5495.4|5490.4|5494.5|5489.5|5496.4|5491.4|5494.5|5489.5|0
1605239700000|2020-11-13 03:55:00|5494.7|5489.7|5493.8|5488.8|5495.2|5490.2|5493.5|5488.5|0
1605240000000|2020-11-13 04:00:00|5493.7|5488.7|5495.1|5490.1|5496.3|5491.3|5493.6|5488.6|0
1605240300000|2020-11-13 04:05:00|5494.8|5489.8|5494.5|5489.5|5495.1|5490.1|5492.5|5487.5|0
1605240600000|2020-11-13 04:10:00|5494.6|5489.6|5493.6|5488.6|5494.7|5489.7|5491.8|5486.8|0
1605240900000|2020-11-13 04:15:00|5493.5|5488.5|5493.9|5488.9|5494.4|5489.4|5493.3|5488.3|0
1605241200000|2020-11-13 04:20:00|5493.5|5488.5|5494.4|5489.4|5495.8|5490.8|5492.3|5487.3|0
1605241500000|2020-11-13 04:25:00|5494.6|5489.6|5495.9|5490.9|5496.2|5491.2|5494.6|5489.6|0
1605241800000|2020-11-13 04:30:00|5495.6|5490.6|5503.2|5498.2|5504.2|5499.2|5495.3|5490.3|0
1605242100000|2020-11-13 04:35:00|5503.6|5498.6|5504.2|5499.2|5507.1|5502.1|5501.3|5496.3|0
1605242400000|2020-11-13 04:40:00|5504.4|5499.4|5502.7|5497.7|5504.5|5499.5|5502.4|5497.4|0
1605242700000|2020-11-13 04:45:00|5502.5|5497.5|5503.8|5498.8|5505.1|5500.1|5502.1|5497.1|0
1605243000000|2020-11-13 04:50:00|5504|5499|5503.9|5498.9|5504.9|5499.9|5502|5497|0
1605243300000|2020-11-13 04:55:00|5504|5499|5504.2|5499.2|5505.7|5500.7|5502.9|5497.9|0
1605243600000|2020-11-13 05:00:00|5504.3|5499.3|5504|5499|5505.6|5500.6|5503.2|5498.2|0
1605243900000|2020-11-13 05:05:00|5504.1|5499.1|5503.4|5498.4|5504.7|5499.7|5503.2|5498.2|0
1605244200000|2020-11-13 05:10:00|5503.5|5498.5|5503.8|5498.8|5503.9|5498.9|5502|5497|0
1605244500000|2020-11-13 05:15:00|5503.7|5498.7|5505.3|5500.3|5506.7|5501.7|5503.2|5498.2|0
1605244800000|2020-11-13 05:20:00|5505.2|5500.2|5500.1|5495.1|5505.5|5500.5|5499.9|5494.9|0
1605245100000|2020-11-13 05:25:00|5500|5495|5500.7|5495.7|5501.4|5496.4|5499.1|5494.1|0
1605245400000|2020-11-13 05:30:00|5500.4|5495.4|5496.1|5491.1|5501.3|5496.3|5494.9|5489.9|0
1605245700000|2020-11-13 05:35:00|5496.2|5491.2|5496.1|5491.1|5497.2|5492.2|5495.2|5490.2|0
1605246000000|2020-11-13 05:40:00|5496.2|5491.2|5499.3|5494.3|5500.9|5495.9|5496.2|5491.2|0
1605246300000|2020-11-13 05:45:00|5499.1|5494.1|5499.7|5494.7|5501.9|5496.9|5498.9|5493.9|0
1605246600000|2020-11-13 05:50:00|5499.8|5494.8|5501.1|5496.1|5502.1|5497.1|5499.2|5494.2|0
1605246900000|2020-11-13 05:55:00|5501|5496|5498.5|5493.5|5501.1|5496.1|5498.5|5493.5|0
1605247200000|2020-11-13 06:00:00|5498.7|5493.7|5504|5499|5505.4|5500.4|5496.9|5491.9|0
1605247500000|2020-11-13 06:05:00|5503.9|5498.9|5503.1|5498.1|5504.7|5499.7|5502.1|5497.1|0
1605247800000|2020-11-13 06:10:00|5502.9|5497.9|5500.4|5495.4|5503.9|5498.9|5499.4|5494.4|0
1605248100000|2020-11-13 06:15:00|5500.3|5495.3|5500.8|5495.8|5501.4|5496.4|5498.7|5493.7|0
1605248400000|2020-11-13 06:20:00|5500.9|5495.9|5500.9|5495.9|5501.8|5496.8|5499.5|5494.5|0
1605248700000|2020-11-13 06:25:00|5501.3|5496.3|5504.7|5499.7|5505.1|5500.1|5500.7|5495.7|0
1605249000000|2020-11-13 06:30:00|5504.8|5499.8|5504.1|5499.1|5505.2|5500.2|5503.1|5498.1|0
1605249300000|2020-11-13 06:35:00|5504.4|5499.4|5515.8|5510.8|5515.9|5510.9|5504.4|5499.4|0
1605249600000|2020-11-13 06:40:00|5515.6|5510.6|5517.7|5512.7|5522.6|5517.6|5514.4|5509.4|0
1605249900000|2020-11-13 06:45:00|5517.9|5512.9|5516|5511|5518|5513|5514.5|5509.5|0
1605250200000|2020-11-13 06:50:00|5515.8|5510.8|5515.4|5510.4|5515.9|5510.9|5512|5507|0
1605250500000|2020-11-13 06:55:00|5515.2|5510.2|5516.7|5511.7|5517.6|5512.6|5514.4|5509.4|0
1605250800000|2020-11-13 07:00:00|5516.6|5511.6|5514.4|5509.4|5517.2|5512.2|5513.7|5508.7|0
1605251100000|2020-11-13 07:05:00|5514.2|5509.2|5514.5|5509.5|5514.5|5509.5|5511.4|5506.4|0
1605251400000|2020-11-13 07:10:00|5514.4|5509.4|5513.4|5508.4|5515|5510|5513|5508|0
1605251700000|2020-11-13 07:15:00|5513.3|5508.3|5514.2|5509.2|5516.2|5511.2|5510.7|5505.7|0
1605252000000|2020-11-13 07:20:00|5514.3|5509.3|5517.2|5512.2|5519.1|5514.1|5514.3|5509.3|0
1605252300000|2020-11-13 07:25:00|5517.1|5512.1|5515.7|5510.7|5517.8|5512.8|5515.3|5510.3|0
1605252600000|2020-11-13 07:30:00|5515.3|5510.3|5515.2|5510.2|5521.4|5516.4|5515|5510|0
1605252900000|2020-11-13 07:35:00|5515.1|5510.1|5512.4|5507.4|5515.2|5510.2|5510.8|5505.8|0
1605253200000|2020-11-13 07:40:00|5512.2|5507.2|5513|5508|5513.3|5508.3|5510.9|5505.9|0
1605253500000|2020-11-13 07:45:00|5513.2|5508.2|5513.6|5508.6|5515.9|5510.9|5512.7|5507.7|0
1605253800000|2020-11-13 07:50:00|5513.7|5508.7|5515.5|5510.5|5518.5|5513.5|5513.6|5508.6|0
1605254100000|2020-11-13 07:55:00|5515.1|5510.1|5523.6|5518.6|5524.3|5519.3|5513.6|5508.6|0
1605254400000|2020-11-13 08:00:00|5524|5519|5530.8|5525.8|5532|5527|5521.7|5516.7|0
1605254700000|2020-11-13 08:05:00|5531|5526|5527.8|5522.8|5531.4|5526.4|5525.3|5520.3|0
1605255000000|2020-11-13 08:10:00|5527.7|5522.7|5529.6|5524.6|5531.3|5526.3|5525.4|5520.4|0
1605255300000|2020-11-13 08:15:00|5529.7|5524.7|5530.3|5525.3|5532.1|5527.1|5528|5523|0
1605255600000|2020-11-13 08:20:00|5530.2|5525.2|5527.1|5522.1|5530.5|5525.5|5525.8|5520.8|0
1605255900000|2020-11-13 08:25:00|5527|5522|5527.3|5522.3|5529.2|5524.2|5525|5520|0
1605256200000|2020-11-13 08:30:00|5527.4|5522.4|5527.2|5522.2|5528.1|5523.1|5523.3|5518.3|0
1605256500000|2020-11-13 08:35:00|5527.1|5522.1|5526|5521|5527.9|5522.9|5524|5519|0
1605256800000|2020-11-13 08:40:00|5526.2|5521.2|5519.3|5514.3|5526.5|5521.5|5518.6|5513.6|0
1605257100000|2020-11-13 08:45:00|5519.8|5514.8|5521.8|5516.8|5522.4|5517.4|5515.5|5510.5|0
1605257400000|2020-11-13 08:50:00|5521.6|5516.6|5524.7|5519.7|5525.5|5520.5|5520.6|5515.6|0
1605257700000|2020-11-13 08:55:00|5524.5|5519.5|5524.6|5519.6|5527|5522|5521.2|5516.2|0
1605258000000|2020-11-13 09:00:00|5524.9|5519.9|5517.7|5514.7|5525.1|5520.1|5512.1|5509.1|0
1605258300000|2020-11-13 09:05:00|5517.8|5514.8|5511.1|5508.1|5517.8|5514.8|5510.1|5507.1|0
1605258600000|2020-11-13 09:10:00|5511.4|5508.4|5512.8|5509.8|5516.4|5513.4|5510.3|5507.3|0
1605258900000|2020-11-13 09:15:00|5513.2|5510.2|5514|5511|5515.3|5512.3|5511.3|5508.3|0
1605259200000|2020-11-13 09:20:00|5513.6|5510.6|5516|5513|5517.1|5514.1|5513.6|5510.6|0
1605259500000|2020-11-13 09:25:00|5516.6|5513.6|5515.9|5512.9|5517.2|5514.2|5515.5|5512.5|0
1605259800000|2020-11-13 09:30:00|5516.2|5513.2|5518.6|5515.6|5519.5|5516.5|5514.8|5511.8|0
1605260100000|2020-11-13 09:35:00|5518.7|5515.7|5517.9|5514.9|5519.8|5516.8|5517|5514|0
1605260400000|2020-11-13 09:40:00|5517.8|5514.8|5517.3|5514.3|5518.4|5515.4|5516.7|5513.7|0
1605260700000|2020-11-13 09:45:00|5517.4|5514.4|5522.1|5519.1|5522.2|5519.2|5517.4|5514.4|0
1605261000000|2020-11-13 09:50:00|5522.6|5519.6|5526.7|5523.7|5527.5|5524.5|5522|5519|0
1605261300000|2020-11-13 09:55:00|5526.8|5523.8|5524.4|5521.4|5527.6|5524.6|5524.4|5521.4|0
1605261600000|2020-11-13 10:00:00|5524.3|5521.3|5525.8|5522.8|5526.9|5523.9|5524|5521|0
1605261900000|2020-11-13 10:05:00|5526|5523|5525.2|5522.2|5526.3|5523.3|5524.4|5521.4|0
1605262200000|2020-11-13 10:10:00|5525.8|5522.8|5526.4|5523.4|5528.1|5525.1|5524.9|5521.9|0
1605262500000|2020-11-13 10:15:00|5525.5|5522.5|5527.2|5524.2|5528.4|5525.4|5524.4|5521.4|0
1605262800000|2020-11-13 10:20:00|5527|5524|5528.5|5525.5|5530.9|5527.9|5527|5524|0
1605263100000|2020-11-13 10:25:00|5528.6|5525.6|5523.9|5520.9|5529.1|5526.1|5523.6|5520.6|0
1605263400000|2020-11-13 10:30:00|5523.8|5520.8|5524.4|5521.4|5525.5|5522.5|5520.2|5517.2|0
1605263700000|2020-11-13 10:35:00|5524.5|5521.5|5525.3|5522.3|5525.7|5522.7|5524.2|5521.2|0
1605264000000|2020-11-13 10:40:00|5525.4|5522.4|5524.3|5521.3|5527.6|5524.6|5522.1|5519.1|0
1605264300000|2020-11-13 10:45:00|5524.4|5521.4|5525.2|5522.2|5525.3|5522.3|5524|5521|0
1605264600000|2020-11-13 10:50:00|5525.7|5522.7|5525.6|5522.6|5526.4|5523.4|5525.5|5522.5|0
1605264900000|2020-11-13 10:55:00|5526|5523|5525|5522|5527.9|5524.9|5523.7|5520.7|0
1605265200000|2020-11-13 11:00:00|5524.9|5521.9|5524.7|5521.7|5527.9|5524.9|5523.1|5520.1|0
1605265500000|2020-11-13 11:05:00|5524.5|5521.5|5523.1|5520.1|5525.1|5522.1|5523|5520|0
1605265800000|2020-11-13 11:10:00|5523.3|5520.3|5523.9|5520.9|5524.1|5521.1|5522.8|5519.8|0
1605266100000|2020-11-13 11:15:00|5524|5521|5525.3|5522.3|5525.3|5522.3|5523.6|5520.6|0
1605266400000|2020-11-13 11:20:00|5524.9|5521.9|5524.7|5521.7|5526|5523|5524.4|5521.4|0
1605266700000|2020-11-13 11:25:00|5524.8|5521.8|5525.7|5522.7|5525.9|5522.9|5524.3|5521.3|0
1605267000000|2020-11-13 11:30:00|5525.4|5522.4|5525.6|5522.6|5527.4|5524.4|5524.6|5521.6|0
1605267300000|2020-11-13 11:35:00|5525.5|5522.5|5528|5525|5528.3|5525.3|5525.5|5522.5|0
1605267600000|2020-11-13 11:40:00|5527.8|5524.8|5527.3|5524.3|5528.1|5525.1|5526.3|5523.3|0
1605267900000|2020-11-13 11:45:00|5527.1|5524.1|5525|5522|5527.4|5524.4|5524.9|5521.9|0
1605268200000|2020-11-13 11:50:00|5524.9|5521.9|5523.6|5520.6|5524.9|5521.9|5522.9|5519.9|0
1605268500000|2020-11-13 11:55:00|5523.5|5520.5|5524|5521|5524.6|5521.6|5522|5519|0
1605268800000|2020-11-13 12:00:00|5521.3|5518.3|5519.4|5516.4|5524.6|5521.6|5519|5516|0
1605269100000|2020-11-13 12:05:00|5519.5|5516.5|5521|5518|5522.9|5519.9|5519.5|5516.5|0
1605269400000|2020-11-13 12:10:00|5521.9|5518.9|5522.6|5519.6|5523.7|5520.7|5521.9|5518.9|0
1605269700000|2020-11-13 12:15:00|5522.5|5519.5|5523.7|5520.7|5523.7|5520.7|5521.3|5518.3|0
1605270000000|2020-11-13 12:20:00|5523.9|5520.9|5525.4|5522.4|5525.8|5522.8|5523.4|5520.4|0
1605270300000|2020-11-13 12:25:00|5525.5|5522.5|5526.5|5523.5|5527.2|5524.2|5525.5|5522.5|0
1605270600000|2020-11-13 12:30:00|5526.4|5523.4|5526.1|5523.1|5528.3|5525.3|5525.7|5522.7|0
1605270900000|2020-11-13 12:35:00|5526.2|5523.2|5526.1|5523.1|5527.8|5524.8|5526.1|5523.1|0
1605271200000|2020-11-13 12:40:00|5526|5523|5524.8|5521.8|5526.3|5523.3|5524.8|5521.8|0
1605271500000|2020-11-13 12:45:00|5524.7|5521.7|5520|5517|5524.7|5521.7|5519.9|5516.9|0
1605271800000|2020-11-13 12:50:00|5520.3|5517.3|5518|5515|5520.4|5517.4|5517.3|5514.3|0
1605272100000|2020-11-13 12:55:00|5518.6|5515.6|5518.3|5515.3|5518.9|5515.9|5517.7|5514.7|0
1605272400000|2020-11-13 13:00:00|5518.5|5515.5|5520.5|5517.5|5520.8|5517.8|5518.4|5515.4|0
1605272700000|2020-11-13 13:05:00|5520.4|5517.4|5521.9|5518.9|5522.3|5519.3|5520.3|5517.3|0
1605273000000|2020-11-13 13:10:00|5521.8|5518.8|5522.3|5519.3|5522.4|5519.4|5521.1|5518.1|0
1605273300000|2020-11-13 13:15:00|5522.1|5519.1|5522.4|5519.4|5522.9|5519.9|5521.8|5518.8|0
1605273600000|2020-11-13 13:20:00|5522|5519|5522|5519|5522.5|5519.5|5521.7|5518.7|0
1605273900000|2020-11-13 13:25:00|5521.9|5518.9|5523.3|5520.3|5523.7|5520.7|5521.7|5518.7|0
1605274200000|2020-11-13 13:30:00|5523.4|5520.4|5526.5|5523.5|5526.7|5523.7|5523.4|5520.4|0
1605274500000|2020-11-13 13:35:00|5526.4|5523.4|5525.6|5522.6|5526.4|5523.4|5524.5|5521.5|0
1605274800000|2020-11-13 13:40:00|5525.3|5522.3|5524.8|5521.8|5525.5|5522.5|5524.3|5521.3|0
1605275100000|2020-11-13 13:45:00|5524.9|5521.9|5524|5521|5525.7|5522.7|5523.4|5520.4|0
1605275400000|2020-11-13 13:50:00|5523.8|5520.8|5524.9|5521.9|5525|5522|5523.5|5520.5|0
1605275700000|2020-11-13 13:55:00|5524.8|5521.8|5523.1|5520.1|5524.9|5521.9|5522.5|5519.5|0
1605276000000|2020-11-13 14:00:00|5523.2|5520.2|5521.1|5518.1|5523.2|5520.2|5520.9|5517.9|0
1605276300000|2020-11-13 14:05:00|5521|5518|5517.4|5514.4|5521.9|5518.9|5516.4|5513.4|0
1605276600000|2020-11-13 14:10:00|5517.1|5514.1|5518|5515|5518.1|5515.1|5516.7|5513.7|0
1605276900000|2020-11-13 14:15:00|5517.8|5514.8|5517.8|5514.8|5518|5515|5516.7|5513.7|0
1605277200000|2020-11-13 14:20:00|5517.7|5514.7|5519.6|5516.6|5519.7|5516.7|5517.3|5514.3|0
1605277500000|2020-11-13 14:25:00|5519.7|5516.7|5518.9|5515.9|5520.7|5517.7|5517.7|5514.7|0
1605277800000|2020-11-13 14:30:00|5518.6|5515.6|5499.3|5497.5|5520.1|5517.1|5490.3|5488.5|0
1605278100000|2020-11-13 14:35:00|5498.5|5496.7|5512.4|5510.6|5514.7|5512.9|5491.3|5489.5|0
1605278400000|2020-11-13 14:40:00|5512.7|5510.9|5505.6|5503.8|5515.8|5514|5503.9|5502.1|0
1605278700000|2020-11-13 14:45:00|5506|5504.2|5497.1|5495.3|5509.6|5507.8|5491.1|5489.3|0
1605279000000|2020-11-13 14:50:00|5497|5495.2|5498.6|5496.8|5503|5501.2|5490.1|5488.3|0
1605279300000|2020-11-13 14:55:00|5500.2|5498.4|5485.6|5483.8|5505.4|5503.6|5484.3|5482.5|0
1605279600000|2020-11-13 15:00:00|5484.6|5482.8|5467.1|5465.3|5488.3|5486.5|5465.2|5463.4|0
1605279900000|2020-11-13 15:05:00|5466.9|5465.1|5462.4|5460.6|5472.7|5470.9|5459.9|5458.1|0
1605280200000|2020-11-13 15:10:00|5461.6|5459.8|5459.1|5457.3|5461.9|5460.1|5453.1|5451.3|0
1605280500000|2020-11-13 15:15:00|5458.8|5457|5456.1|5454.3|5464.2|5462.4|5446.1|5444.3|0
1605280800000|2020-11-13 15:20:00|5456.3|5454.5|5458.1|5456.3|5460|5458.2|5453|5451.2|0
1605281100000|2020-11-13 15:25:00|5456.8|5455|5466.7|5464.9|5469.6|5467.8|5454.3|5452.5|0
1605281400000|2020-11-13 15:30:00|5466.9|5465.1|5450.6|5448.8|5466.9|5465.1|5450.5|5448.7|0
1605281700000|2020-11-13 15:35:00|5449.3|5447.5|5442.6|5440.8|5452.3|5450.5|5441.6|5439.8|0
1605282000000|2020-11-13 15:40:00|5442.4|5440.6|5452.1|5450.3|5452.1|5450.3|5440.2|5438.4|0
1605282300000|2020-11-13 15:45:00|5452.4|5450.6|5456.4|5454.6|5456.9|5455.1|5449.4|5447.6|0
1605282600000|2020-11-13 15:50:00|5457|5455.2|5446.7|5444.9|5458.1|5456.3|5441.9|5440.1|0
1605282900000|2020-11-13 15:55:00|5447|5445.2|5434.6|5432.8|5447.1|5445.3|5426.2|5424.4|0
1605283200000|2020-11-13 16:00:00|5434.5|5432.7|5443.4|5441.6|5444.2|5442.4|5433.8|5432|0
1605283500000|2020-11-13 16:05:00|5444.3|5442.5|5450.1|5448.3|5455.8|5454|5441|5439.2|0
1605283800000|2020-11-13 16:10:00|5450|5448.2|5448.6|5446.8|5450.7|5448.9|5444.7|5442.9|0
1605284100000|2020-11-13 16:15:00|5448.8|5447|5457.2|5455.4|5463|5461.2|5448.7|5446.9|0
1605284400000|2020-11-13 16:20:00|5457.4|5455.6|5460.9|5459.1|5462.1|5460.3|5455.2|5453.4|0
1605284700000|2020-11-13 16:25:00|5461.9|5460.1|5454.5|5452.7|5464.6|5462.8|5454|5452.2|0
1605285000000|2020-11-13 16:30:00|5454.6|5452.8|5449.9|5448.1|5456.3|5454.5|5449.2|5447.4|0
1605285300000|2020-11-13 16:35:00|5449.8|5448|5448.5|5446.7|5452.6|5450.8|5446.5|5444.7|0
1605285600000|2020-11-13 16:40:00|5448.7|5446.9|5458.3|5456.5|5461.3|5459.5|5448.2|5446.4|0
1605285900000|2020-11-13 16:45:00|5458.2|5456.4|5464.2|5462.4|5464.2|5462.4|5458.2|5456.4|0
1605286200000|2020-11-13 16:50:00|5464|5462.2|5463|5461.2|5468.6|5466.8|5462.1|5460.3|0
1605286500000|2020-11-13 16:55:00|5463.3|5461.5|5467.6|5465.8|5471.6|5469.8|5463.3|5461.5|0
1605286800000|2020-11-13 17:00:00|5468.1|5466.3|5465.7|5463.9|5470|5468.2|5464.6|5462.8|0
1605287100000|2020-11-13 17:05:00|5466.2|5464.4|5462.5|5460.7|5466.7|5464.9|5461.2|5459.4|0
1605287400000|2020-11-13 17:10:00|5462.8|5461|5466.7|5464.9|5473|5471.2|5462.5|5460.7|0
1605287700000|2020-11-13 17:15:00|5466.9|5465.1|5466.6|5464.8|5468.9|5467.1|5463.2|5461.4|0
1605288000000|2020-11-13 17:20:00|5466.5|5464.7|5462.8|5461|5466.5|5464.7|5460.4|5458.6|0
1605288300000|2020-11-13 17:25:00|5463|5461.2|5465.1|5463.3|5469.5|5467.7|5463|5461.2|0
1605288600000|2020-11-13 17:30:00|5465.4|5463.6|5466.5|5464.7|5468.4|5466.6|5464.1|5462.3|0
1605288900000|2020-11-13 17:35:00|5466.6|5464.8|5469.3|5467.5|5470.6|5468.8|5464|5462.2|0
1605289200000|2020-11-13 17:40:00|5469.4|5467.6|5473.4|5471.6|5475.7|5473.9|5469.4|5467.6|0
1605289500000|2020-11-13 17:45:00|5473.6|5471.8|5476.8|5475|5476.9|5475.1|5470.6|5468.8|0
1605289800000|2020-11-13 17:50:00|5475.7|5473.9|5471.3|5469.5|5476.5|5474.7|5471|5469.2|0
1605290100000|2020-11-13 17:55:00|5471.2|5469.4|5476.3|5474.5|5476.6|5474.8|5471.1|5469.3|0
1605290400000|2020-11-13 18:00:00|5476.7|5474.9|5473.1|5471.3|5477.7|5475.9|5472.2|5470.4|0
1605290700000|2020-11-13 18:05:00|5473.7|5471.9|5470.8|5469|5474.1|5472.3|5470.3|5468.5|0
1605291000000|2020-11-13 18:10:00|5471|5469.2|5468.1|5466.3|5472.3|5470.5|5466.2|5464.4|0
1605291300000|2020-11-13 18:15:00|5468|5466.2|5468.2|5466.4|5470|5468.2|5465.2|5463.4|0
1605291600000|2020-11-13 18:20:00|5468.1|5466.3|5464.6|5462.8|5470.2|5468.4|5463.1|5461.3|0
1605291900000|2020-11-13 18:25:00|5464.7|5462.9|5463.2|5461.4|5469.6|5467.8|5462.9|5461.1|0
1605292200000|2020-11-13 18:30:00|5463.3|5461.5|5460.9|5459.1|5465|5463.2|5460.7|5458.9|0
1605292500000|2020-11-13 18:35:00|5461.1|5459.3|5458|5456.2|5461.3|5459.5|5457.7|5455.9|0
1605292800000|2020-11-13 18:40:00|5457.9|5456.1|5455.9|5454.1|5458.1|5456.3|5454.1|5452.3|0
1605293100000|2020-11-13 18:45:00|5455.8|5454|5453.3|5451.5|5458.2|5456.4|5451.5|5449.7|0
1605293400000|2020-11-13 18:50:00|5453.4|5451.6|5451.4|5449.6|5455.4|5453.6|5451.2|5449.4|0
1605293700000|2020-11-13 18:55:00|5451.1|5449.3|5453.6|5451.8|5454.5|5452.7|5450.2|5448.4|0
1605294000000|2020-11-13 19:00:00|5453.4|5451.6|5456.8|5455|5459.7|5457.9|5452.8|5451|0
1605294300000|2020-11-13 19:05:00|5456.6|5454.8|5453.7|5451.9|5460.8|5459|5452|5450.2|0
1605294600000|2020-11-13 19:10:00|5453.8|5452|5445.2|5443.4|5453.8|5452|5444.4|5442.6|0
1605294900000|2020-11-13 19:15:00|5445|5443.2|5454.4|5452.6|5454.4|5452.6|5442.4|5440.6|0
1605295200000|2020-11-13 19:20:00|5454.6|5452.8|5464.4|5462.6|5466.2|5464.4|5454.6|5452.8|0
1605295500000|2020-11-13 19:25:00|5464.3|5462.5|5461.5|5459.7|5464.3|5462.5|5459.5|5457.7|0
1605295800000|2020-11-13 19:30:00|5461.7|5459.9|5457.7|5455.9|5463.2|5461.4|5457.6|5455.8|0
1605296100000|2020-11-13 19:35:00|5458|5456.2|5466.5|5464.7|5466.6|5464.8|5458|5456.2|0
1605296400000|2020-11-13 19:40:00|5466|5464.2|5465.6|5463.8|5468.1|5466.3|5463.5|5461.7|0
1605296700000|2020-11-13 19:45:00|5466|5464.2|5465.9|5464.1|5469.1|5467.3|5464.9|5463.1|0
1605297000000|2020-11-13 19:50:00|5466.2|5464.4|5470.1|5468.3|5470.5|5468.7|5465.1|5463.3|0
1605297300000|2020-11-13 19:55:00|5470|5468.2|5477|5475.2|5478.1|5476.3|5470|5468.2|0
1605297600000|2020-11-13 20:00:00|5476.9|5475.1|5476.3|5474.5|5478.3|5476.5|5473.2|5471.4|0
1605297900000|2020-11-13 20:05:00|5476.6|5474.8|5476.3|5474.5|5478.1|5476.3|5475.4|5473.6|0
1605298200000|2020-11-13 20:10:00|5476.4|5474.6|5480.1|5478.3|5480.5|5478.7|5474.5|5472.7|0
1605298500000|2020-11-13 20:15:00|5479.4|5477.6|5479.2|5477.4|5481.2|5479.4|5471.8|5470|0
1605298800000|2020-11-13 20:20:00|5479.4|5477.6|5485.9|5484.1|5485.9|5484.1|5477.1|5475.3|0
1605299100000|2020-11-13 20:25:00|5486|5484.2|5485.3|5483.5|5490.3|5488.5|5484.7|5482.9|0
1605299400000|2020-11-13 20:30:00|5486.2|5484.4|5493.5|5491.7|5495.1|5493.3|5484.1|5482.3|0
1605299700000|2020-11-13 20:35:00|5493.4|5491.6|5496|5494.2|5498.5|5496.7|5492.1|5490.3|0
1605300000000|2020-11-13 20:40:00|5496.2|5494.4|5500.7|5498.9|5502.5|5500.7|5495.9|5494.1|0
1605300300000|2020-11-13 20:45:00|5500.5|5498.7|5492.5|5490.7|5502.4|5500.6|5492.1|5490.3|0
1605300600000|2020-11-13 20:50:00|5493.3|5491.5|5495|5493.2|5499.4|5497.6|5493.3|5491.5|0
1605300900000|2020-11-13 20:55:00|5495.2|5493.4|5501.1|5499.3|5504.9|5503.1|5494.7|5492.9|0
1605301200000|2020-11-13 21:00:00|5501.7|5498.7|5504.9|5501.9|5505.1|5502.1|5498.7|5495.7|0
1605301500000|2020-11-13 21:05:00|5505|5502|5502.5|5499.5|5505.3|5502.3|5502.4|5499.4|0
1605301800000|2020-11-13 21:10:00|5504.1|5501.1|5501.8|5498.8|5504.5|5501.5|5501.7|5498.7|0
1605302100000|2020-11-13 21:15:00|5501.9|5498.9|5503.2|5500.2|5503.8|5500.8|5501|5498|0
1605302400000|2020-11-13 21:20:00|5503.1|5500.1|5501|5498|5503.3|5500.3|5500.9|5497.9|0
1605302700000|2020-11-13 21:25:00|5500.9|5497.9|5502.6|5499.6|5502.8|5499.8|5500.9|5497.9|0
1605303000000|2020-11-13 21:30:00|5502.1|5499.1|5501.7|5498.7|5503.1|5500.1|5501.5|5498.5|0
1605303300000|2020-11-13 21:35:00|5501.6|5498.6|5500.6|5497.6|5502.1|5499.1|5500.3|5497.3|0
1605303600000|2020-11-13 21:40:00|5500.5|5497.5|5500.9|5497.9|5501.3|5498.3|5500.5|5497.5|0
1605303900000|2020-11-13 21:45:00|5501|5498|5500.9|5497.9|5501|5498|5500.5|5497.5|0
1605304200000|2020-11-13 21:50:00|5500.8|5497.8|5500.3|5497.3|5501.3|5498.3|5500.2|5497.2|0
1605304500000|2020-11-13 21:55:00|5500.2|5497.2|5498.3|5495.3|5500.6|5497.6|5498.2|5495.2|0
1605481200000|2020-11-15 23:00:00|5521|5516|5525.6|5520.6|5526.1|5521.1|5521|5516|0
1605481500000|2020-11-15 23:05:00|5525.7|5520.7|5525.8|5520.8|5529|5524|5525.6|5520.6|0
1605481800000|2020-11-15 23:10:00|5526|5521|5545.9|5540.9|5547.6|5542.6|5525.5|5520.5|0
1605482100000|2020-11-15 23:15:00|5545.8|5540.8|5541.2|5536.2|5547.3|5542.3|5536.6|5531.6|0
1605482400000|2020-11-15 23:20:00|5541|5536|5539.9|5534.9|5546|5541|5539.2|5534.2|0
1605482700000|2020-11-15 23:25:00|5540|5535|5540.8|5535.8|5543.9|5538.9|5535.5|5530.5|0
1605483000000|2020-11-15 23:30:00|5540.7|5535.7|5543.2|5538.2|5544.1|5539.1|5540.7|5535.7|0
1605483300000|2020-11-15 23:35:00|5543.1|5538.1|5541.8|5536.8|5543.2|5538.2|5540.6|5535.6|0
1605483600000|2020-11-15 23:40:00|5541.9|5536.9|5546.4|5541.4|5546.8|5541.8|5541.3|5536.3|0
1605483900000|2020-11-15 23:45:00|5546.3|5541.3|5546.2|5541.2|5551.3|5546.3|5544.4|5539.4|0
1605484200000|2020-11-15 23:50:00|5546|5541|5546.3|5541.3|5547.4|5542.4|5544.4|5539.4|0
1605484500000|2020-11-15 23:55:00|5546.2|5541.2|5543.5|5538.5|5547.3|5542.3|5542|5537|0
1605484800000|2020-11-16 00:00:00|5543.6|5538.6|5542.1|5537.1|5545|5540|5541.5|5536.5|0
1605485100000|2020-11-16 00:05:00|5542.2|5537.2|5542.8|5537.8|5542.9|5537.9|5540.6|5535.6|0
1605485400000|2020-11-16 00:10:00|5543|5538|5539.6|5534.6|5543.9|5538.9|5538.5|5533.5|0
1605485700000|2020-11-16 00:15:00|5539.7|5534.7|5539.7|5534.7|5540.4|5535.4|5536.3|5531.3|0
1605486000000|2020-11-16 00:20:00|5539.8|5534.8|5540.3|5535.3|5541.2|5536.2|5539.3|5534.3|0
1605486300000|2020-11-16 00:25:00|5540.4|5535.4|5542|5537|5543.4|5538.4|5539.8|5534.8|0
1605486600000|2020-11-16 00:30:00|5542.1|5537.1|5541.1|5536.1|5542.6|5537.6|5540.8|5535.8|0
1605486900000|2020-11-16 00:35:00|5541|5536|5540.6|5535.6|5542.1|5537.1|5539.3|5534.3|0
1605487200000|2020-11-16 00:40:00|5540.7|5535.7|5542.2|5537.2|5542.5|5537.5|5539.3|5534.3|0
1605487500000|2020-11-16 00:45:00|5542.1|5537.1|5540.5|5535.5|5542.3|5537.3|5540.1|5535.1|0
1605487800000|2020-11-16 00:50:00|5540.8|5535.8|5539|5534|5541.3|5536.3|5537.4|5532.4|0
1605488100000|2020-11-16 00:55:00|5538.9|5533.9|5540|5535|5540.6|5535.6|5538.3|5533.3|0
1605488400000|2020-11-16 01:00:00|5539.9|5534.9|5538.5|5533.5|5541.3|5536.3|5537.9|5532.9|0
1605488700000|2020-11-16 01:05:00|5538.6|5533.6|5543.9|5538.9|5544|5539|5538.3|5533.3|0
1605489000000|2020-11-16 01:10:00|5544|5539|5543.3|5538.3|5544.4|5539.4|5541|5536|0
1605489300000|2020-11-16 01:15:00|5543.5|5538.5|5542.6|5537.6|5544.5|5539.5|5541.8|5536.8|0
1605489600000|2020-11-16 01:20:00|5542.4|5537.4|5542.3|5537.3|5543.6|5538.6|5541.3|5536.3|0
1605489900000|2020-11-16 01:25:00|5542.8|5537.8|5541.6|5536.6|5543.4|5538.4|5541.1|5536.1|0
1605490200000|2020-11-16 01:30:00|5541.3|5536.3|5539.7|5534.7|5541.4|5536.4|5538.1|5533.1|0
1605490500000|2020-11-16 01:35:00|5539.6|5534.6|5540.9|5535.9|5542.9|5537.9|5539.6|5534.6|0
1605490800000|2020-11-16 01:40:00|5540.7|5535.7|5538.4|5533.4|5541.7|5536.7|5538.3|5533.3|0
1605491100000|2020-11-16 01:45:00|5538.5|5533.5|5532.9|5527.9|5540.7|5535.7|5531|5526|0
1605491400000|2020-11-16 01:50:00|5533|5528|5533.1|5528.1|5533.8|5528.8|5528.2|5523.2|0
1605491700000|2020-11-16 01:55:00|5532.9|5527.9|5535.4|5530.4|5535.4|5530.4|5531|5526|0
1605492000000|2020-11-16 02:00:00|5535.5|5530.5|5539.1|5534.1|5539.4|5534.4|5535|5530|0
1605492300000|2020-11-16 02:05:00|5538.8|5533.8|5541.2|5536.2|5542.8|5537.8|5538.7|5533.7|0
1605492600000|2020-11-16 02:10:00|5541.3|5536.3|5540.1|5535.1|5541.9|5536.9|5539.2|5534.2|0
1605492900000|2020-11-16 02:15:00|5540|5535|5541.4|5536.4|5541.4|5536.4|5538.9|5533.9|0
1605493200000|2020-11-16 02:20:00|5541.9|5536.9|5542.9|5537.9|5546.1|5541.1|5541.5|5536.5|0
1605493500000|2020-11-16 02:25:00|5542.7|5537.7|5539.8|5534.8|5543.6|5538.6|5539.4|5534.4|0
1605493800000|2020-11-16 02:30:00|5539.7|5534.7|5541.2|5536.2|5541.6|5536.6|5539.4|5534.4|0
1605494100000|2020-11-16 02:35:00|5541.3|5536.3|5542.2|5537.2|5543.6|5538.6|5541|5536|0
1605494400000|2020-11-16 02:40:00|5542.1|5537.1|5544.1|5539.1|5544.4|5539.4|5541.4|5536.4|0
1605494700000|2020-11-16 02:45:00|5544.2|5539.2|5543.8|5538.8|5544.4|5539.4|5540.7|5535.7|0
1605495000000|2020-11-16 02:50:00|5543.9|5538.9|5541.4|5536.4|5548.7|5543.7|5541.4|5536.4|0
1605495300000|2020-11-16 02:55:00|5541.3|5536.3|5540.7|5535.7|5542.3|5537.3|5540|5535|0
1605495600000|2020-11-16 03:00:00|5540.6|5535.6|5539.7|5534.7|5541.6|5536.6|5538.6|5533.6|0
1605495900000|2020-11-16 03:05:00|5539.3|5534.3|5539.7|5534.7|5540.6|5535.6|5538.2|5533.2|0
1605496200000|2020-11-16 03:10:00|5539.8|5534.8|5539.3|5534.3|5539.9|5534.9|5537.6|5532.6|0
1605496500000|2020-11-16 03:15:00|5539.2|5534.2|5542|5537|5542.4|5537.4|5539.2|5534.2|0
1605496800000|2020-11-16 03:20:00|5542.1|5537.1|5542.4|5537.4|5542.9|5537.9|5541.5|5536.5|0
1605497100000|2020-11-16 03:25:00|5542.5|5537.5|5541.8|5536.8|5544.3|5539.3|5541.3|5536.3|0
1605497400000|2020-11-16 03:30:00|5541.6|5536.6|5540.9|5535.9|5542.5|5537.5|5539.7|5534.7|0
1605497700000|2020-11-16 03:35:00|5541|5536|5543.6|5538.6|5543.7|5538.7|5540.6|5535.6|0
1605498000000|2020-11-16 03:40:00|5543.5|5538.5|5537.8|5532.8|5543.5|5538.5|5534.6|5529.6|0
1605498300000|2020-11-16 03:45:00|5537.9|5532.9|5540.8|5535.8|5541|5536|5536.3|5531.3|0
1605498600000|2020-11-16 03:50:00|5540.7|5535.7|5539.3|5534.3|5541.4|5536.4|5538.7|5533.7|0
1605498900000|2020-11-16 03:55:00|5539.2|5534.2|5538.7|5533.7|5540.7|5535.7|5537.2|5532.2|0
1605499200000|2020-11-16 04:00:00|5538.8|5533.8|5537.1|5532.1|5540|5535|5536.8|5531.8|0
1605499500000|2020-11-16 04:05:00|5537.5|5532.5|5541.4|5536.4|5542.2|5537.2|5537.5|5532.5|0
1605499800000|2020-11-16 04:10:00|5541.3|5536.3|5539.8|5534.8|5541.6|5536.6|5539.5|5534.5|0
1605500100000|2020-11-16 04:15:00|5539.9|5534.9|5539.9|5534.9|5540.7|5535.7|5539.4|5534.4|0
1605500400000|2020-11-16 04:20:00|5540|5535|5540.3|5535.3|5540.4|5535.4|5538.8|5533.8|0
1605500700000|2020-11-16 04:25:00|5540.4|5535.4|5540.9|5535.9|5541.6|5536.6|5540.3|5535.3|0
1605501000000|2020-11-16 04:30:00|5540.8|5535.8|5541.3|5536.3|5541.4|5536.4|5540.3|5535.3|0
1605501300000|2020-11-16 04:35:00|5541.2|5536.2|5541.6|5536.6|5542.9|5537.9|5541.2|5536.2|0
1605501600000|2020-11-16 04:40:00|5541.4|5536.4|5541.7|5536.7|5542|5537|5540.6|5535.6|0
1605501900000|2020-11-16 04:45:00|5541.6|5536.6|5546.6|5541.6|5546.9|5541.9|5541.4|5536.4|0
1605502200000|2020-11-16 04:50:00|5546.3|5541.3|5546.8|5541.8|5547|5542|5545.3|5540.3|0
1605502500000|2020-11-16 04:55:00|5546.7|5541.7|5547.2|5542.2|5547.9|5542.9|5546.5|5541.5|0
1605502800000|2020-11-16 05:00:00|5547.4|5542.4|5545.8|5540.8|5548|5543|5545.1|5540.1|0
1605503100000|2020-11-16 05:05:00|5545.7|5540.7|5546.3|5541.3|5546.7|5541.7|5543.8|5538.8|0
1605503400000|2020-11-16 05:10:00|5546.4|5541.4|5549.5|5544.5|5552.9|5547.9|5546.4|5541.4|0
1605503700000|2020-11-16 05:15:00|5549.4|5544.4|5545.3|5540.3|5550.2|5545.2|5544.9|5539.9|0
1605504000000|2020-11-16 05:20:00|5545.4|5540.4|5545|5540|5546|5541|5544.1|5539.1|0
1605504300000|2020-11-16 05:25:00|5545.3|5540.3|5545.4|5540.4|5546.2|5541.2|5544.1|5539.1|0
1605504600000|2020-11-16 05:30:00|5545.2|5540.2|5542.6|5537.6|5545.5|5540.5|5541.3|5536.3|0
1605504900000|2020-11-16 05:35:00|5542.5|5537.5|5548|5543|5548.1|5543.1|5542.5|5537.5|0
1605505200000|2020-11-16 05:40:00|5548.3|5543.3|5547.9|5542.9|5548.8|5543.8|5546.7|5541.7|0
1605505500000|2020-11-16 05:45:00|5547.8|5542.8|5545.9|5540.9|5547.8|5542.8|5545.7|5540.7|0
1605505800000|2020-11-16 05:50:00|5545.7|5540.7|5546.1|5541.1|5546.4|5541.4|5545|5540|0
1605506100000|2020-11-16 05:55:00|5545.7|5540.7|5547|5542|5547.5|5542.5|5545.5|5540.5|0
1605506400000|2020-11-16 06:00:00|5546.9|5541.9|5547.7|5542.7|5547.8|5542.8|5542.2|5537.2|0
1605506700000|2020-11-16 06:05:00|5547.5|5542.5|5545.4|5540.4|5547.7|5542.7|5544.8|5539.8|0
1605507000000|2020-11-16 06:10:00|5545.5|5540.5|5546|5541|5547.2|5542.2|5544.2|5539.2|0
1605507300000|2020-11-16 06:15:00|5546.2|5541.2|5546.5|5541.5|5548.4|5543.4|5546|5541|0
1605507600000|2020-11-16 06:20:00|5546.7|5541.7|5546.1|5541.1|5547.8|5542.8|5545.7|5540.7|0
1605507900000|2020-11-16 06:25:00|5546.2|5541.2|5543.9|5538.9|5546.6|5541.6|5543.3|5538.3|0
1605508200000|2020-11-16 06:30:00|5544|5539|5546.9|5541.9|5546.9|5541.9|5542.8|5537.8|0
1605508500000|2020-11-16 06:35:00|5547.1|5542.1|5543.8|5538.8|5548.2|5543.2|5543.3|5538.3|0
1605508800000|2020-11-16 06:40:00|5543.6|5538.6|5540.6|5535.6|5545.2|5540.2|5540.4|5535.4|0
1605509100000|2020-11-16 06:45:00|5540.5|5535.5|5538|5533|5540.7|5535.7|5534.1|5529.1|0
1605509400000|2020-11-16 06:50:00|5538.1|5533.1|5537.2|5532.2|5538.9|5533.9|5536.5|5531.5|0
1605509700000|2020-11-16 06:55:00|5537.1|5532.1|5539.4|5534.4|5539.7|5534.7|5536.7|5531.7|0
1605510000000|2020-11-16 07:00:00|5539.5|5534.5|5533.7|5528.7|5539.5|5534.5|5533.2|5528.2|0
1605510300000|2020-11-16 07:05:00|5533.8|5528.8|5537.5|5532.5|5539.2|5534.2|5533.6|5528.6|0
1605510600000|2020-11-16 07:10:00|5537.6|5532.6|5537.3|5532.3|5538.2|5533.2|5535.6|5530.6|0
1605510900000|2020-11-16 07:15:00|5537.2|5532.2|5538.9|5533.9|5539.9|5534.9|5536.7|5531.7|0
1605511200000|2020-11-16 07:20:00|5538.6|5533.6|5534.7|5529.7|5539.2|5534.2|5534.6|5529.6|0
1605511500000|2020-11-16 07:25:00|5534.6|5529.6|5534.2|5529.2|5535.8|5530.8|5531.1|5526.1|0
1605511800000|2020-11-16 07:30:00|5534.1|5529.1|5535.2|5530.2|5536.8|5531.8|5532.9|5527.9|0
1605512100000|2020-11-16 07:35:00|5535|5530|5536.6|5531.6|5536.7|5531.7|5532.1|5527.1|0
1605512400000|2020-11-16 07:40:00|5536.4|5531.4|5535|5530|5537.1|5532.1|5534.6|5529.6|0
1605512700000|2020-11-16 07:45:00|5535.1|5530.1|5540.1|5535.1|5541.8|5536.8|5535.1|5530.1|0
1605513000000|2020-11-16 07:50:00|5540|5535|5537.2|5532.2|5540.8|5535.8|5536.7|5531.7|0
1605513300000|2020-11-16 07:55:00|5537.8|5532.8|5535.6|5530.6|5538.8|5533.8|5535.5|5530.5|0
1605513600000|2020-11-16 08:00:00|5535.3|5530.3|5528.6|5523.6|5537|5532|5524.5|5519.5|0
1605513900000|2020-11-16 08:05:00|5528.4|5523.4|5531.9|5526.9|5532.2|5527.2|5526.5|5521.5|0
1605514200000|2020-11-16 08:10:00|5532|5527|5534.4|5529.4|5537|5532|5528.4|5523.4|0
1605514500000|2020-11-16 08:15:00|5534.5|5529.5|5536.5|5531.5|5536.5|5531.5|5532.6|5527.6|0
1605514800000|2020-11-16 08:20:00|5536.6|5531.6|5532.3|5527.3|5538|5533|5532.3|5527.3|0
1605515100000|2020-11-16 08:25:00|5532.5|5527.5|5532.5|5527.5|5535.1|5530.1|5530.4|5525.4|0
1605515400000|2020-11-16 08:30:00|5532.4|5527.4|5533.4|5528.4|5535.8|5530.8|5531.3|5526.3|0
1605515700000|2020-11-16 08:35:00|5533.5|5528.5|5535.9|5530.9|5536.5|5531.5|5533.1|5528.1|0
1605516000000|2020-11-16 08:40:00|5535.6|5530.6|5534.7|5529.7|5537.1|5532.1|5531.7|5526.7|0
1605516300000|2020-11-16 08:45:00|5535|5530|5533.5|5528.5|5535.3|5530.3|5532.3|5527.3|0
1605516600000|2020-11-16 08:50:00|5534|5529|5526.5|5521.5|5534.1|5529.1|5523.8|5518.8|0
1605516900000|2020-11-16 08:55:00|5526.3|5521.3|5528.3|5523.3|5529.6|5524.6|5521.6|5516.6|0
1605517200000|2020-11-16 09:00:00|5528.5|5523.5|5536.9|5533.9|5541|5538|5528.2|5523.2|0
1605517500000|2020-11-16 09:05:00|5536.8|5533.8|5535.9|5532.9|5539.4|5536.4|5530|5527|0
1605517800000|2020-11-16 09:10:00|5536.1|5533.1|5540.8|5537.8|5540.8|5537.8|5534.2|5531.2|0
1605518100000|2020-11-16 09:15:00|5536.6|5533.6|5538|5535|5543.9|5540.9|5536.6|5533.6|0
1605518400000|2020-11-16 09:20:00|5541.3|5538.3|5541.1|5538.1|5544.3|5541.3|5536.7|5533.7|0
1605518700000|2020-11-16 09:25:00|5541.2|5538.2|5535.9|5532.9|5543.8|5540.8|5535.5|5532.5|0
1605519000000|2020-11-16 09:30:00|5536.7|5533.7|5533.9|5530.9|5537.2|5534.2|5531.7|5528.7|0
1605519300000|2020-11-16 09:35:00|5534.1|5531.1|5535.8|5532.8|5536.1|5533.1|5532.4|5529.4|0
1605519600000|2020-11-16 09:40:00|5535.9|5532.9|5537.8|5534.8|5537.9|5534.9|5533|5530|0
1605519900000|2020-11-16 09:45:00|5537.9|5534.9|5535.3|5532.3|5537.9|5534.9|5532.4|5529.4|0
1605520200000|2020-11-16 09:50:00|5535.1|5532.1|5535.3|5532.3|5538.7|5535.7|5534.4|5531.4|0
1605520500000|2020-11-16 09:55:00|5538.3|5535.3|5537.8|5534.8|5538.6|5535.6|5533.1|5530.1|0
1605520800000|2020-11-16 10:00:00|5534.7|5531.7|5536.2|5533.2|5538.6|5535.6|5534.2|5531.2|0
1605521100000|2020-11-16 10:05:00|5536.4|5533.4|5534.7|5531.7|5538.3|5535.3|5532.6|5529.6|0
1605521400000|2020-11-16 10:10:00|5534.6|5531.6|5537.6|5534.6|5538.1|5535.1|5532.3|5529.3|0
1605521700000|2020-11-16 10:15:00|5537.7|5534.7|5540.4|5537.4|5540.5|5537.5|5535.2|5532.2|0
1605522000000|2020-11-16 10:20:00|5539.6|5536.6|5541.3|5538.3|5541.3|5538.3|5536.9|5533.9|0
1605522300000|2020-11-16 10:25:00|5541.2|5538.2|5539.2|5536.2|5541.5|5538.5|5538.8|5535.8|0
1605522600000|2020-11-16 10:30:00|5539.1|5536.1|5539.3|5536.3|5541.4|5538.4|5538.3|5535.3|0
1605522900000|2020-11-16 10:35:00|5539.2|5536.2|5540.6|5537.6|5544.8|5541.8|5538.2|5535.2|0
1605523200000|2020-11-16 10:40:00|5540.7|5537.7|5542.3|5539.3|5542.9|5539.9|5540.1|5537.1|0
1605523500000|2020-11-16 10:45:00|5542.5|5539.5|5543.9|5540.9|5545.5|5542.5|5542.3|5539.3|0
1605523800000|2020-11-16 10:50:00|5543.8|5540.8|5536.5|5533.5|5544.8|5541.8|5534.7|5531.7|0
1605524100000|2020-11-16 10:55:00|5536.8|5533.8|5535.6|5532.6|5537.1|5534.1|5533.8|5530.8|0
1605524400000|2020-11-16 11:00:00|5535.8|5532.8|5542|5539|5542.3|5539.3|5535.2|5532.2|0
1605524700000|2020-11-16 11:05:00|5542.3|5539.3|5543|5540|5543.2|5540.2|5541.4|5538.4|0
1605525000000|2020-11-16 11:10:00|5543.1|5540.1|5544.5|5541.5|5545.5|5542.5|5542.7|5539.7|0
1605525300000|2020-11-16 11:15:00|5544.1|5541.1|5543.8|5540.8|5545.6|5542.6|5543|5540|0
1605525600000|2020-11-16 11:20:00|5543.5|5540.5|5544.9|5541.9|5544.9|5541.9|5542.1|5539.1|0
1605525900000|2020-11-16 11:25:00|5545|5542|5544.4|5541.4|5545.3|5542.3|5544.4|5541.4|0
1605526200000|2020-11-16 11:30:00|5544.5|5541.5|5544.4|5541.4|5544.6|5541.6|5542.7|5539.7|0
1605526500000|2020-11-16 11:35:00|5544.3|5541.3|5547.1|5544.1|5547.8|5544.8|5544.3|5541.3|0
1605526800000|2020-11-16 11:40:00|5547.2|5544.2|5543.5|5540.5|5547.2|5544.2|5543.5|5540.5|0
1605527100000|2020-11-16 11:45:00|5543|5540|5542.5|5539.5|5545.1|5542.1|5541.8|5538.8|0
1605527400000|2020-11-16 11:50:00|5542.4|5539.4|5548.7|5545.7|5549.2|5546.2|5541.8|5538.8|0
1605527700000|2020-11-16 11:55:00|5549|5546|5520.6|5517.6|5549.1|5546.1|5516.1|5513.1|0
1605528000000|2020-11-16 12:00:00|5526.8|5523.8|5515.5|5512.5|5526.8|5523.8|5515.4|5512.4|0
1605528300000|2020-11-16 12:05:00|5515.1|5512.1|5507.1|5504.1|5516.4|5513.4|5507|5504|0
1605528600000|2020-11-16 12:10:00|5507.3|5504.3|5497.7|5494.7|5508.4|5505.4|5495.9|5492.9|0
1605528900000|2020-11-16 12:15:00|5497.8|5494.8|5489.2|5486.2|5498|5495|5488.4|5485.4|0
1605529200000|2020-11-16 12:20:00|5489.1|5486.1|5475.7|5472.7|5489.3|5486.3|5470.4|5467.4|0
1605529500000|2020-11-16 12:25:00|5476|5473|5477.8|5474.8|5479|5476|5474.2|5471.2|0
1605529800000|2020-11-16 12:30:00|5477.7|5474.7|5482|5479|5482|5479|5476.7|5473.7|0
1605530100000|2020-11-16 12:35:00|5482.1|5479.1|5481.9|5478.9|5486.3|5483.3|5479.7|5476.7|0
1605530400000|2020-11-16 12:40:00|5481.8|5478.8|5487.5|5484.5|5487.5|5484.5|5480.6|5477.6|0
1605530700000|2020-11-16 12:45:00|5487.4|5484.4|5490.8|5487.8|5490.8|5487.8|5486.6|5483.6|0
1605531000000|2020-11-16 12:50:00|5491.3|5488.3|5487.6|5484.6|5491.3|5488.3|5486.7|5483.7|0
1605531300000|2020-11-16 12:55:00|5487.5|5484.5|5485.1|5482.1|5488.4|5485.4|5485|5482|0
1605531600000|2020-11-16 13:00:00|5485.2|5482.2|5484.9|5481.9|5486.6|5483.6|5481|5478|0
1605531900000|2020-11-16 13:05:00|5484.5|5481.5|5484.7|5481.7|5486.3|5483.3|5483.6|5480.6|0
1605532200000|2020-11-16 13:10:00|5484.5|5481.5|5484.7|5481.7|5484.9|5481.9|5479.3|5476.3|0
1605532500000|2020-11-16 13:15:00|5485|5482|5485.3|5482.3|5489.8|5486.8|5484.4|5481.4|0
1605532800000|2020-11-16 13:20:00|5485.8|5482.8|5486.7|5483.7|5487.8|5484.8|5485|5482|0
1605533100000|2020-11-16 13:25:00|5487.1|5484.1|5488.6|5485.6|5488.7|5485.7|5486.4|5483.4|0
1605533400000|2020-11-16 13:30:00|5488.8|5485.8|5486.3|5483.3|5490.2|5487.2|5483.7|5480.7|0
1605533700000|2020-11-16 13:35:00|5486.6|5483.6|5485.8|5482.8|5487.3|5484.3|5484.6|5481.6|0
1605534000000|2020-11-16 13:40:00|5486.1|5483.1|5482.5|5479.5|5487.6|5484.6|5481.7|5478.7|0
1605534300000|2020-11-16 13:45:00|5482.6|5479.6|5484.1|5481.1|5484.4|5481.4|5481.6|5478.6|0
1605534600000|2020-11-16 13:50:00|5484|5481|5482.4|5479.4|5484.2|5481.2|5481.9|5478.9|0
1605534900000|2020-11-16 13:55:00|5482.3|5479.3|5486.8|5483.8|5486.8|5483.8|5482.3|5479.3|0
1605535200000|2020-11-16 14:00:00|5486.9|5483.9|5492.4|5489.4|5493|5490|5483.1|5480.1|0
1605535500000|2020-11-16 14:05:00|5492.3|5489.3|5498.1|5495.1|5498.1|5495.1|5491.2|5488.2|0
1605535800000|2020-11-16 14:10:00|5498.2|5495.2|5500.6|5497.6|5502.6|5499.6|5498.2|5495.2|0
1605536100000|2020-11-16 14:15:00|5500.5|5497.5|5498.9|5495.9|5500.9|5497.9|5498.7|5495.7|0
1605536400000|2020-11-16 14:20:00|5498.8|5495.8|5502.2|5499.2|5502.2|5499.2|5498.1|5495.1|0
1605536700000|2020-11-16 14:25:00|5502.1|5499.1|5489.6|5486.6|5504.7|5501.7|5489.6|5486.6|0
1605537000000|2020-11-16 14:30:00|5488.3|5485.3|5485.1|5483.3|5496.5|5494.7|5472|5470.2|0
1605537300000|2020-11-16 14:35:00|5484.8|5483|5517|5515.2|5522.9|5521.1|5481.5|5479.7|0
1605537600000|2020-11-16 14:40:00|5517.2|5515.4|5534.1|5532.3|5538.8|5537|5517.2|5515.4|0
1605537900000|2020-11-16 14:45:00|5535.4|5533.6|5534.2|5532.4|5539.1|5537.3|5526.7|5524.9|0
1605538200000|2020-11-16 14:50:00|5535|5533.2|5510.4|5508.6|5538.5|5536.7|5509.3|5507.5|0
1605538500000|2020-11-16 14:55:00|5510.6|5508.8|5518.4|5516.6|5518.4|5516.6|5502.2|5500.4|0
1605538800000|2020-11-16 15:00:00|5519|5517.2|5530.5|5528.7|5535.9|5534.1|5515|5513.2|0
1605539100000|2020-11-16 15:05:00|5530.3|5528.5|5536.7|5534.9|5537.7|5535.9|5527.1|5525.3|0
1605539400000|2020-11-16 15:10:00|5536.8|5535|5530.2|5528.4|5538.9|5537.1|5521.4|5519.6|0
1605539700000|2020-11-16 15:15:00|5530.4|5528.6|5534.7|5532.9|5545.9|5544.1|5530.4|5528.6|0
1605540000000|2020-11-16 15:20:00|5534.5|5532.7|5542|5540.2|5545.8|5544|5528.4|5526.6|0
1605540300000|2020-11-16 15:25:00|5541.9|5540.1|5542.6|5540.8|5550.1|5548.3|5541.5|5539.7|0
1605540600000|2020-11-16 15:30:00|5543.4|5541.6|5542.6|5540.8|5547.3|5545.5|5539.4|5537.6|0
1605540900000|2020-11-16 15:35:00|5542.8|5541|5535.3|5533.5|5544.7|5542.9|5533.7|5531.9|0
1605541200000|2020-11-16 15:40:00|5535.4|5533.6|5529.1|5527.3|5535.5|5533.7|5526|5524.2|0
1605541500000|2020-11-16 15:45:00|5529.2|5527.4|5525.6|5523.8|5530.6|5528.8|5521.5|5519.7|0
1605541800000|2020-11-16 15:50:00|5525.7|5523.9|5529.3|5527.5|5534.5|5532.7|5525.6|5523.8|0
1605542100000|2020-11-16 15:55:00|5529.5|5527.7|5538.2|5536.4|5538.2|5536.4|5526.8|5525|0
1605542400000|2020-11-16 16:00:00|5539.7|5537.9|5537.1|5535.3|5546.5|5544.7|5536.4|5534.6|0
1605542700000|2020-11-16 16:05:00|5537|5535.2|5536.9|5535.1|5538.2|5536.4|5532.2|5530.4|0
1605543000000|2020-11-16 16:10:00|5537.2|5535.4|5533.5|5531.7|5542.6|5540.8|5533.3|5531.5|0
1605543300000|2020-11-16 16:15:00|5533.6|5531.8|5519.5|5517.7|5534.3|5532.5|5519.5|5517.7|0
1605543600000|2020-11-16 16:20:00|5519.1|5517.3|5521.1|5519.3|5523.1|5521.3|5518|5516.2|0
1605543900000|2020-11-16 16:25:00|5521.5|5519.7|5516.4|5514.6|5525.2|5523.4|5515.9|5514.1|0
1605544200000|2020-11-16 16:30:00|5516.3|5514.5|5512.2|5510.4|5517.4|5515.6|5511.2|5509.4|0
1605544500000|2020-11-16 16:35:00|5510.5|5508.7|5513|5511.2|5515.2|5513.4|5507.2|5505.4|0
1605544800000|2020-11-16 16:40:00|5513.1|5511.3|5508.4|5506.6|5513.4|5511.6|5505.8|5504|0
1605545100000|2020-11-16 16:45:00|5508.5|5506.7|5506.5|5504.7|5511.4|5509.6|5502.7|5500.9|0
1605545400000|2020-11-16 16:50:00|5506.2|5504.4|5512.5|5510.7|5513.8|5512|5505.7|5503.9|0
1605545700000|2020-11-16 16:55:00|5512.7|5510.9|5516|5514.2|5518.6|5516.8|5509.7|5507.9|0
1605546000000|2020-11-16 17:00:00|5516.2|5514.4|5519.4|5517.6|5524.4|5522.6|5516.2|5514.4|0
1605546300000|2020-11-16 17:05:00|5519|5517.2|5516.7|5514.9|5521.4|5519.6|5514.7|5512.9|0
1605546600000|2020-11-16 17:10:00|5516.8|5515|5514.5|5512.7|5519.5|5517.7|5514.1|5512.3|0
1605546900000|2020-11-16 17:15:00|5514.4|5512.6|5511.2|5509.4|5515.9|5514.1|5509.1|5507.3|0
1605547200000|2020-11-16 17:20:00|5511.3|5509.5|5508.6|5506.8|5511.3|5509.5|5501.8|5500|0
1605547500000|2020-11-16 17:25:00|5508.5|5506.7|5510.5|5508.7|5512.7|5510.9|5508.5|5506.7|0
1605547800000|2020-11-16 17:30:00|5510|5508.2|5502.7|5500.9|5510|5508.2|5502.7|5500.9|0
1605548100000|2020-11-16 17:35:00|5502.5|5500.7|5501.7|5499.9|5506.1|5504.3|5501.1|5499.3|0
1605548400000|2020-11-16 17:40:00|5501.8|5500|5507.8|5506|5509.9|5508.1|5501.7|5499.9|0
1605548700000|2020-11-16 17:45:00|5508|5506.2|5505|5503.2|5509.2|5507.4|5503.7|5501.9|0
1605549000000|2020-11-16 17:50:00|5505.3|5503.5|5498.5|5496.7|5506.3|5504.5|5498.2|5496.4|0
1605549300000|2020-11-16 17:55:00|5498.4|5496.6|5495.7|5493.9|5498.6|5496.8|5492.4|5490.6|0
1605549600000|2020-11-16 18:00:00|5495.5|5493.7|5488.5|5486.7|5495.5|5493.7|5486.4|5484.6|0
1605549900000|2020-11-16 18:05:00|5488.6|5486.8|5498|5496.2|5498.2|5496.4|5487.6|5485.8|0
1605550200000|2020-11-16 18:10:00|5498.1|5496.3|5495|5493.2|5500.4|5498.6|5494.1|5492.3|0
1605550500000|2020-11-16 18:15:00|5495.1|5493.3|5499.7|5497.9|5500.5|5498.7|5494.4|5492.6|0
1605550800000|2020-11-16 18:20:00|5499.4|5497.6|5493.8|5492|5500.1|5498.3|5490.2|5488.4|0
1605551100000|2020-11-16 18:25:00|5494|5492.2|5483.8|5482|5494|5492.2|5483.1|5481.3|0
1605551400000|2020-11-16 18:30:00|5483.9|5482.1|5488.7|5486.9|5488.7|5486.9|5482.4|5480.6|0
1605551700000|2020-11-16 18:35:00|5488.6|5486.8|5489.6|5487.8|5491.2|5489.4|5487.5|5485.7|0
1605552000000|2020-11-16 18:40:00|5489.5|5487.7|5481|5479.2|5489.8|5488|5479.1|5477.3|0
1605552300000|2020-11-16 18:45:00|5481.1|5479.3|5487.6|5485.8|5488.3|5486.5|5479.7|5477.9|0
1605552600000|2020-11-16 18:50:00|5487.7|5485.9|5493|5491.2|5493.4|5491.6|5487.1|5485.3|0
1605552900000|2020-11-16 18:55:00|5492.9|5491.1|5498.6|5496.8|5498.7|5496.9|5490.9|5489.1|0
1605553200000|2020-11-16 19:00:00|5499.2|5497.4|5493.2|5491.4|5500.5|5498.7|5490.6|5488.8|0
1605553500000|2020-11-16 19:05:00|5493.3|5491.5|5502|5500.2|5502.5|5500.7|5491.9|5490.1|0
1605553800000|2020-11-16 19:10:00|5501.7|5499.9|5505.7|5503.9|5505.7|5503.9|5497.8|5496|0
1605554100000|2020-11-16 19:15:00|5505.8|5504|5504.1|5502.3|5507.7|5505.9|5503.2|5501.4|0
1605554400000|2020-11-16 19:20:00|5504|5502.2|5510|5508.2|5510|5508.2|5502.7|5500.9|0
1605554700000|2020-11-16 19:25:00|5509.8|5508|5508.7|5506.9|5510.5|5508.7|5507|5505.2|0
1605555000000|2020-11-16 19:30:00|5508.8|5507|5504|5502.2|5509.8|5508|5503.9|5502.1|0
1605555300000|2020-11-16 19:35:00|5504.1|5502.3|5503.7|5501.9|5506.2|5504.4|5501.8|5500|0
1605555600000|2020-11-16 19:40:00|5503.4|5501.6|5505.8|5504|5507.2|5505.4|5501.2|5499.4|0
1605555900000|2020-11-16 19:45:00|5506.1|5504.3|5501.3|5499.5|5508.9|5507.1|5499.5|5497.7|0
1605556200000|2020-11-16 19:50:00|5502.2|5500.4|5497|5495.2|5505.1|5503.3|5496.4|5494.6|0
1605556500000|2020-11-16 19:55:00|5496.8|5495|5498.5|5496.7|5499.6|5497.8|5495.8|5494|0
1605556800000|2020-11-16 20:00:00|5498.4|5496.6|5490.6|5488.8|5501|5499.2|5490.6|5488.8|0
1605557100000|2020-11-16 20:05:00|5491.2|5489.4|5497.9|5496.1|5497.9|5496.1|5490.2|5488.4|0
1605557400000|2020-11-16 20:10:00|5497.5|5495.7|5491.8|5490|5498.7|5496.9|5491.8|5490|0
1605557700000|2020-11-16 20:15:00|5491.7|5489.9|5498.6|5496.8|5499|5497.2|5490.1|5488.3|0
1605558000000|2020-11-16 20:20:00|5498.7|5496.9|5501.4|5499.6|5504.4|5502.6|5496.7|5494.9|0
1605558300000|2020-11-16 20:25:00|5501.6|5499.8|5498.7|5496.9|5503.7|5501.9|5494.1|5492.3|0
1605558600000|2020-11-16 20:30:00|5498.8|5497|5502.8|5501|5503.4|5501.6|5497.4|5495.6|0
1605558900000|2020-11-16 20:35:00|5502.6|5500.8|5501.1|5499.3|5504.9|5503.1|5499.3|5497.5|0
1605559200000|2020-11-16 20:40:00|5501|5499.2|5505.7|5503.9|5507|5505.2|5501|5499.2|0
1605559500000|2020-11-16 20:45:00|5505.8|5504|5504|5502.2|5508.5|5506.7|5503|5501.2|0
1605559800000|2020-11-16 20:50:00|5502.8|5501|5505.3|5503.5|5507.7|5505.9|5496.2|5494.4|0
1605560100000|2020-11-16 20:55:00|5505.2|5503.4|5515.2|5513.4|5516.5|5514.7|5502.3|5500.5|0
1605560400000|2020-11-16 21:00:00|5515|5513.2|5519.7|5516.7|5520.1|5517.1|5514.3|5511.3|0
1605560700000|2020-11-16 21:05:00|5519.8|5516.8|5519|5516|5521.8|5518.8|5517.7|5514.7|0
1605561000000|2020-11-16 21:10:00|5518.9|5515.9|5521|5518|5523.5|5520.5|5518.9|5515.9|0
1605561300000|2020-11-16 21:15:00|5520.9|5517.9|5519|5516|5521.6|5518.6|5518.4|5515.4|0
1605561600000|2020-11-16 21:20:00|5518.9|5515.9|5516.8|5513.8|5518.9|5515.9|5516.4|5513.4|0
1605561900000|2020-11-16 21:25:00|5516.9|5513.9|5517.5|5514.5|5517.5|5514.5|5516.8|5513.8|0
1605562200000|2020-11-16 21:30:00|5517.6|5514.6|5513.3|5510.3|5537.9|5534.9|5509.3|5506.3|0
1605562500000|2020-11-16 21:35:00|5514.3|5511.3|5520.7|5517.7|5531.2|5528.2|5514.1|5511.1|0
1605562800000|2020-11-16 21:40:00|5520.6|5517.6|5523.6|5520.6|5523.9|5520.9|5514.6|5511.6|0
1605563100000|2020-11-16 21:45:00|5523.1|5520.1|5513.2|5510.2|5523.3|5520.3|5509.3|5506.3|0
1605563400000|2020-11-16 21:50:00|5512.4|5509.4|5508.7|5505.7|5516|5513|5505.3|5502.3|0
1605563700000|2020-11-16 21:55:00|5508.8|5505.8|5506.5|5503.5|5510.1|5507.1|5503.6|5500.6|0
1605564000000|2020-11-16 22:00:00|5506.3|5503.3|5507|5504|5509.9|5506.9|5506.3|5503.3|0
1605564300000|2020-11-16 22:05:00|5506.9|5503.9|5507.2|5504.2|5507.8|5504.8|5504.7|5501.7|0
1605564600000|2020-11-16 22:10:00|5507.7|5504.7|5509.2|5506.2|5510.7|5507.7|5507.4|5504.4|0
1605564900000|2020-11-16 22:15:00|5509|5506|5549.5|5546.5|5553.4|5550.4|5509|5506|0
1605565200000|2020-11-16 22:20:00|5549.3|5546.3|5555.6|5552.6|5555.7|5552.7|5539.3|5536.3|0
1605565500000|2020-11-16 22:25:00|5555.7|5552.7|5550.7|5547.7|5557.1|5554.1|5546.3|5543.3|0
1605565800000|2020-11-16 22:30:00|5550.8|5547.8|5549.6|5546.6|5555.1|5552.1|5547.7|5544.7|0
1605566100000|2020-11-16 22:35:00|5549.7|5546.7|5550.7|5547.7|5555.5|5552.5|5546.2|5543.2|0
1605566400000|2020-11-16 22:40:00|5550.8|5547.8|5557.2|5554.2|5557.2|5554.2|5550.5|5547.5|0
1605566700000|2020-11-16 22:45:00|5557.7|5554.7|5560.9|5557.9|5562|5559|5553.7|5550.7|0
1605567000000|2020-11-16 22:50:00|5560.7|5557.7|5561.4|5558.4|5565.6|5562.6|5560.2|5557.2|0
1605567300000|2020-11-16 22:55:00|5562.2|5559.2|5566.1|5563.1|5566.7|5563.7|5559.5|5556.5|0
1605567600000|2020-11-16 23:00:00|5566.7|5563.7|5568.6|5565.6|5571.7|5568.7|5566.6|5563.6|0
1605567900000|2020-11-16 23:05:00|5568.8|5565.8|5570.6|5567.6|5571|5568|5567.4|5564.4|0
1605568200000|2020-11-16 23:10:00|5570.7|5567.7|5573.4|5570.4|5573.4|5570.4|5567.6|5564.6|0
1605568500000|2020-11-16 23:15:00|5573.8|5570.8|5571.6|5568.6|5574.9|5571.9|5569.5|5566.5|0
1605568800000|2020-11-16 23:20:00|5571.5|5568.5|5571|5568|5571.9|5568.9|5569.3|5566.3|0
1605569100000|2020-11-16 23:25:00|5570.9|5567.9|5571.1|5568.1|5572.6|5569.6|5569.9|5566.9|0
1605569400000|2020-11-16 23:30:00|5571.3|5568.3|5571.5|5568.5|5572.4|5569.4|5570|5567|0
1605569700000|2020-11-16 23:35:00|5571.6|5568.6|5566.3|5563.3|5572.2|5569.2|5566.2|5563.2|0
1605570000000|2020-11-16 23:40:00|5566.4|5563.4|5565.3|5562.3|5567.1|5564.1|5564.8|5561.8|0
1605570300000|2020-11-16 23:45:00|5565.2|5562.2|5566.9|5563.9|5566.9|5563.9|5564.4|5561.4|0
1605570600000|2020-11-16 23:50:00|5566.8|5563.8|5568|5565|5568|5565|5565.1|5562.1|0
1605570900000|2020-11-16 23:55:00|5567.8|5564.8|5566.5|5563.5|5568.5|5565.5|5566.5|5563.5|0
1605571200000|2020-11-17 00:00:00|5566.4|5563.4|5564.5|5561.5|5566.4|5563.4|5564.3|5561.3|0
1605571500000|2020-11-17 00:05:00|5564.8|5561.8|5565.1|5562.1|5565.9|5562.9|5564.5|5561.5|0
1605571800000|2020-11-17 00:10:00|5565|5562|5563.4|5560.4|5565|5562|5563.3|5560.3|0
1605572100000|2020-11-17 00:15:00|5563.2|5560.2|5560.3|5557.3|5563.5|5560.5|5560.1|5557.1|0
1605572400000|2020-11-17 00:20:00|5559.9|5556.9|5560.6|5557.6|5561.4|5558.4|5559.7|5556.7|0
1605572700000|2020-11-17 00:25:00|5560.7|5557.7|5561.8|5558.8|5562.6|5559.6|5560.6|5557.6|0
1605573000000|2020-11-17 00:30:00|5561.6|5558.6|5563.7|5560.7|5565|5562|5561.5|5558.5|0
1605573300000|2020-11-17 00:35:00|5563.8|5560.8|5564|5561|5565|5562|5563.4|5560.4|0
1605573600000|2020-11-17 00:40:00|5563.9|5560.9|5564.5|5561.5|5566.3|5563.3|5563.9|5560.9|0
1605573900000|2020-11-17 00:45:00|5564.4|5561.4|5565.2|5562.2|5565.8|5562.8|5564.3|5561.3|0
1605574200000|2020-11-17 00:50:00|5565.3|5562.3|5564.9|5561.9|5565.7|5562.7|5564.8|5561.8|0
1605574500000|2020-11-17 00:55:00|5564.8|5561.8|5565.2|5560.2|5565.8|5562.8|5563.5|5560.2|0
1605574800000|2020-11-17 01:00:00|5565.1|5560.1|5568.4|5563.4|5568.5|5563.5|5565.1|5560.1|0
1605575100000|2020-11-17 01:05:00|5568.3|5563.3|5568.5|5563.5|5569.4|5564.4|5567.6|5562.6|0
1605575400000|2020-11-17 01:10:00|5568.4|5563.4|5565.9|5560.9|5568.4|5563.4|5564.7|5559.7|0
1605575700000|2020-11-17 01:15:00|5566.2|5561.2|5564.1|5559.1|5567.8|5562.8|5563.6|5558.6|0
1605576000000|2020-11-17 01:20:00|5564|5559|5565.8|5560.8|5567.8|5562.8|5563.7|5558.7|0
1605576300000|2020-11-17 01:25:00|5565.7|5560.7|5564.4|5559.4|5565.7|5560.7|5564|5559|0
1605576600000|2020-11-17 01:30:00|5564.3|5559.3|5558.9|5553.9|5564.3|5559.3|5556|5551|0
1605576900000|2020-11-17 01:35:00|5559.1|5554.1|5558.2|5553.2|5560.7|5555.7|5557.7|5552.7|0
1605577200000|2020-11-17 01:40:00|5558.1|5553.1|5556.7|5551.7|5558.8|5553.8|5555.7|5550.7|0
1605577500000|2020-11-17 01:45:00|5557.1|5552.1|5553.5|5548.5|5557.7|5552.7|5552.5|5547.5|0
1605577800000|2020-11-17 01:50:00|5553.4|5548.4|5553.5|5548.5|5554.3|5549.3|5549.5|5544.5|0
1605578100000|2020-11-17 01:55:00|5553.8|5548.8|5553.3|5548.3|5556|5551|5552.7|5547.7|0
1605578400000|2020-11-17 02:00:00|5553.2|5548.2|5555.3|5550.3|5555.7|5550.7|5553|5548|0
1605578700000|2020-11-17 02:05:00|5555.2|5550.2|5551.4|5546.4|5555.6|5550.6|5550.9|5545.9|0
1605579000000|2020-11-17 02:10:00|5551.5|5546.5|5554.8|5549.8|5555.3|5550.3|5551.1|5546.1|0
1605579300000|2020-11-17 02:15:00|5554.7|5549.7|5555.2|5550.2|5557|5552|5554.5|5549.5|0
1605579600000|2020-11-17 02:20:00|5555.1|5550.1|5551.9|5546.9|5555.1|5550.1|5551.7|5546.7|0
1605579900000|2020-11-17 02:25:00|5551.8|5546.8|5550.4|5545.4|5553.8|5548.8|5548.9|5543.9|0
1605580200000|2020-11-17 02:30:00|5550.8|5545.8|5551.1|5546.1|5552.3|5547.3|5548.9|5543.9|0
1605580500000|2020-11-17 02:35:00|5551.2|5546.2|5553.6|5548.6|5554.3|5549.3|5550|5545|0
1605580800000|2020-11-17 02:40:00|5553.5|5548.5|5552.6|5547.6|5553.5|5548.5|5550.9|5545.9|0
1605581100000|2020-11-17 02:45:00|5552.7|5547.7|5552|5547|5554.7|5549.7|5551.9|5546.9|0
1605581400000|2020-11-17 02:50:00|5551.9|5546.9|5550.6|5545.6|5552.9|5547.9|5549.2|5544.2|0
1605581700000|2020-11-17 02:55:00|5549.3|5544.3|5546.3|5541.3|5550.3|5545.3|5545|5540|0
1605582000000|2020-11-17 03:00:00|5546.1|5541.1|5548.4|5543.4|5549.9|5544.9|5546.1|5541.1|0
1605582300000|2020-11-17 03:05:00|5548|5543|5548.7|5543.7|5549.4|5544.4|5547.5|5542.5|0
1605582600000|2020-11-17 03:10:00|5548.8|5543.8|5549.1|5544.1|5549.3|5544.3|5547.9|5542.9|0
1605582900000|2020-11-17 03:15:00|5549.4|5544.4|5550.7|5545.7|5550.9|5545.9|5548.2|5543.2|0
1605583200000|2020-11-17 03:20:00|5550.6|5545.6|5553.8|5548.8|5554.5|5549.5|5550.4|5545.4|0
1605583500000|2020-11-17 03:25:00|5553.6|5548.6|5552.4|5547.4|5554.2|5549.2|5551.8|5546.8|0
1605583800000|2020-11-17 03:30:00|5552.6|5547.6|5554.7|5549.7|5555.2|5550.2|5552.4|5547.4|0
1605584100000|2020-11-17 03:35:00|5554.8|5549.8|5552.8|5547.8|5555.3|5550.3|5552.8|5547.8|0
1605584400000|2020-11-17 03:40:00|5552.7|5547.7|5550.4|5545.4|5553.3|5548.3|5550.4|5545.4|0
1605584700000|2020-11-17 03:45:00|5550.1|5545.1|5553.5|5548.5|5553.7|5548.7|5550.1|5545.1|0
1605585000000|2020-11-17 03:50:00|5553.6|5548.6|5553.9|5548.9|5554.1|5549.1|5552.6|5547.6|0
1605585300000|2020-11-17 03:55:00|5553.8|5548.8|5553.8|5548.8|5555.9|5550.9|5553.2|5548.2|0
1605585600000|2020-11-17 04:00:00|5553.6|5548.6|5552.6|5547.6|5554.5|5549.5|5552|5547|0
1605585900000|2020-11-17 04:05:00|5552.7|5547.7|5552.4|5547.4|5553.3|5548.3|5551.2|5546.2|0
1605586200000|2020-11-17 04:10:00|5552.6|5547.6|5550.7|5545.7|5552.7|5547.7|5548.8|5543.8|0
1605586500000|2020-11-17 04:15:00|5550.8|5545.8|5549.6|5544.6|5552.2|5547.2|5549.2|5544.2|0
1605586800000|2020-11-17 04:20:00|5549.8|5544.8|5547.5|5542.5|5550|5545|5546.2|5541.2|0
1605587100000|2020-11-17 04:25:00|5547.4|5542.4|5548.2|5543.2|5548.8|5543.8|5547|5542|0
1605587400000|2020-11-17 04:30:00|5548.1|5543.1|5546.5|5541.5|5549|5544|5546.2|5541.2|0
1605587700000|2020-11-17 04:35:00|5546.3|5541.3|5545.8|5540.8|5547.4|5542.4|5545.2|5540.2|0
1605588000000|2020-11-17 04:40:00|5545.9|5540.9|5547|5542|5547.1|5542.1|5545.4|5540.4|0
1605588300000|2020-11-17 04:45:00|5546.7|5541.7|5547|5542|5548.7|5543.7|5546.1|5541.1|0
1605588600000|2020-11-17 04:50:00|5546.8|5541.8|5548.1|5543.1|5548.7|5543.7|5545.6|5540.6|0
1605588900000|2020-11-17 04:55:00|5548|5543|5546.6|5541.6|5548.4|5543.4|5546.3|5541.3|0
1605589200000|2020-11-17 05:00:00|5546.9|5541.9|5543.3|5538.3|5547.3|5542.3|5543.1|5538.1|0
1605589500000|2020-11-17 05:05:00|5543.5|5538.5|5546.5|5541.5|5547|5542|5543.5|5538.5|0
1605589800000|2020-11-17 05:10:00|5546.3|5541.3|5547.4|5542.4|5547.9|5542.9|5546.3|5541.3|0
1605590100000|2020-11-17 05:15:00|5547.7|5542.7|5545.7|5540.7|5547.8|5542.8|5545.5|5540.5|0
1605590400000|2020-11-17 05:20:00|5545.8|5540.8|5545.5|5540.5|5546.9|5541.9|5544.7|5539.7|0
1605590700000|2020-11-17 05:25:00|5545.7|5540.7|5541.6|5536.6|5546.1|5541.1|5540.6|5535.6|0
1605591000000|2020-11-17 05:30:00|5541.5|5536.5|5540.9|5535.9|5542.5|5537.5|5539.1|5534.1|0
1605591300000|2020-11-17 05:35:00|5541.2|5536.2|5541.3|5536.3|5541.8|5536.8|5540.2|5535.2|0
1605591600000|2020-11-17 05:40:00|5541.2|5536.2|5540.8|5535.8|5542|5537|5540.4|5535.4|0
1605591900000|2020-11-17 05:45:00|5540.7|5535.7|5541.9|5536.9|5542.2|5537.2|5539.9|5534.9|0
1605592200000|2020-11-17 05:50:00|5542|5537|5541.2|5536.2|5542.6|5537.6|5541|5536|0
1605592500000|2020-11-17 05:55:00|5541.7|5536.7|5541.1|5536.1|5542.5|5537.5|5540.4|5535.4|0
1605592800000|2020-11-17 06:00:00|5541.3|5536.3|5541.6|5536.6|5543.6|5538.6|5540.5|5535.5|0
1605593100000|2020-11-17 06:05:00|5541.7|5536.7|5545.7|5540.7|5546.2|5541.2|5541.4|5536.4|0
1605593400000|2020-11-17 06:10:00|5545.9|5540.9|5545.8|5540.8|5547.1|5542.1|5544.1|5539.1|0
1605593700000|2020-11-17 06:15:00|5546.2|5541.2|5545.8|5540.8|5547.1|5542.1|5545|5540|0
1605594000000|2020-11-17 06:20:00|5545.9|5540.9|5547.2|5542.2|5547.2|5542.2|5545.7|5540.7|0
1605594300000|2020-11-17 06:25:00|5547.1|5542.1|5548|5543|5548.7|5543.7|5546.4|5541.4|0
1605594600000|2020-11-17 06:30:00|5547.9|5542.9|5549.7|5544.7|5550.4|5545.4|5547.9|5542.9|0
1605594900000|2020-11-17 06:35:00|5549.6|5544.6|5549.3|5544.3|5550.7|5545.7|5549.1|5544.1|0
1605595200000|2020-11-17 06:40:00|5549.1|5544.1|5548.9|5543.9|5549.7|5544.7|5548.7|5543.7|0
1605595500000|2020-11-17 06:45:00|5548.8|5543.8|5549.9|5544.9|5549.9|5544.9|5547.9|5542.9|0
1605595800000|2020-11-17 06:50:00|5549.8|5544.8|5549.3|5544.3|5551|5546|5548.9|5543.9|0
1605596100000|2020-11-17 06:55:00|5549.2|5544.2|5547.3|5542.3|5549.2|5544.2|5546.6|5541.6|0
1605596400000|2020-11-17 07:00:00|5547.4|5542.4|5547.5|5542.5|5548.3|5543.3|5545.5|5540.5|0
1605596700000|2020-11-17 07:05:00|5547.6|5542.6|5547.8|5542.8|5551.7|5546.7|5547.6|5542.6|0
1605597000000|2020-11-17 07:10:00|5547.9|5542.9|5547.5|5542.5|5549.2|5544.2|5547.4|5542.4|0
1605597300000|2020-11-17 07:15:00|5547.7|5542.7|5547.8|5542.8|5549.4|5544.4|5547|5542|0
1605597600000|2020-11-17 07:20:00|5547.9|5542.9|5545.5|5540.5|5548.9|5543.9|5544.8|5539.8|0
1605597900000|2020-11-17 07:25:00|5545.2|5540.2|5544.6|5539.6|5545.9|5540.9|5543.9|5538.9|0
1605598200000|2020-11-17 07:30:00|5544.8|5539.8|5543|5538|5545.5|5540.5|5542.7|5537.7|0
1605598500000|2020-11-17 07:35:00|5543.1|5538.1|5541.3|5536.3|5543.7|5538.7|5540.8|5535.8|0
1605598800000|2020-11-17 07:40:00|5541.4|5536.4|5542.7|5537.7|5543.4|5538.4|5541.1|5536.1|0
1605599100000|2020-11-17 07:45:00|5542.6|5537.6|5549.4|5544.4|5549.4|5544.4|5542.2|5537.2|0
1605599400000|2020-11-17 07:50:00|5549.5|5544.5|5550|5545|5550.8|5545.8|5549.1|5544.1|0
1605599700000|2020-11-17 07:55:00|5550.1|5545.1|5550.2|5545.2|5550.7|5545.7|5548.4|5543.4|0
1605600000000|2020-11-17 08:00:00|5550.4|5545.4|5553|5548|5554.6|5549.6|5547|5542|0
1605600300000|2020-11-17 08:05:00|5553.2|5548.2|5549|5544|5554.8|5549.8|5548.7|5543.7|0
1605600600000|2020-11-17 08:10:00|5549.1|5544.1|5545.7|5540.7|5549.1|5544.1|5545.1|5540.1|0
1605600900000|2020-11-17 08:15:00|5545.6|5540.6|5546.5|5541.5|5547|5542|5545.1|5540.1|0
1605601200000|2020-11-17 08:20:00|5546.4|5541.4|5547.3|5542.3|5549.2|5544.2|5546.2|5541.2|0
1605601500000|2020-11-17 08:25:00|5547.2|5542.2|5541.5|5536.5|5547.6|5542.6|5540.9|5535.9|0
1605601800000|2020-11-17 08:30:00|5541.6|5536.6|5543.1|5538.1|5546.2|5541.2|5541.2|5536.2|0
1605602100000|2020-11-17 08:35:00|5542.9|5537.9|5538.6|5533.6|5544.2|5539.2|5537.9|5532.9|0
1605602400000|2020-11-17 08:40:00|5538.7|5533.7|5540.4|5535.4|5540.6|5535.6|5538.1|5533.1|0
1605602700000|2020-11-17 08:45:00|5540.5|5535.5|5538.6|5533.6|5541.7|5536.7|5537.6|5532.6|0
1605603000000|2020-11-17 08:50:00|5538.7|5533.7|5539.5|5534.5|5540.8|5535.8|5537.7|5532.7|0
1605603300000|2020-11-17 08:55:00|5539.3|5534.3|5538.5|5533.5|5543.2|5538.2|5537.2|5532.2|0
1605603600000|2020-11-17 09:00:00|5539|5534|5566.5|5563.5|5573.1|5570.1|5538.9|5533.9|0
1605603900000|2020-11-17 09:05:00|5560.1|5557.1|5566.1|5563.1|5570.8|5567.8|5559.2|5556.2|0
1605604200000|2020-11-17 09:10:00|5566|5563|5558|5555|5569.6|5566.6|5558|5555|0
1605604500000|2020-11-17 09:15:00|5557.8|5554.8|5560.4|5557.4|5561.9|5558.9|5557.8|5554.8|0
1605604800000|2020-11-17 09:20:00|5560.9|5557.9|5565|5562|5566.1|5563.1|5558.6|5555.6|0
1605605100000|2020-11-17 09:25:00|5564.9|5561.9|5564.6|5561.6|5568.9|5565.9|5562.5|5559.5|0
1605605400000|2020-11-17 09:30:00|5564.5|5561.5|5562.5|5559.5|5564.7|5561.7|5557.7|5554.7|0
1605605700000|2020-11-17 09:35:00|5562.4|5559.4|5561|5558|5562.4|5559.4|5558|5555|0
1605606000000|2020-11-17 09:40:00|5560.9|5557.9|5550.4|5547.4|5560.9|5557.9|5550.4|5547.4|0
1605606300000|2020-11-17 09:45:00|5550.5|5547.5|5550.6|5547.6|5552.5|5549.5|5548.3|5545.3|0
1605606600000|2020-11-17 09:50:00|5550.5|5547.5|5550.1|5547.1|5551.1|5548.1|5550.1|5547.1|0
1605606900000|2020-11-17 09:55:00|5550.6|5547.6|5555.1|5552.1|5555.8|5552.8|5549.8|5546.8|0
1605607200000|2020-11-17 10:00:00|5555.2|5552.2|5553.8|5550.8|5556.7|5553.7|5552.4|5549.4|0
1605607500000|2020-11-17 10:05:00|5553.7|5550.7|5550.9|5547.9|5553.7|5550.7|5549.3|5546.3|0
1605607800000|2020-11-17 10:10:00|5551.1|5548.1|5551.8|5548.8|5552.2|5549.2|5550|5547|0
1605608100000|2020-11-17 10:15:00|5552|5549|5558.8|5555.8|5560.3|5557.3|5551.8|5548.8|0
1605608400000|2020-11-17 10:20:00|5558.7|5555.7|5561.5|5558.5|5561.9|5558.9|5558.6|5555.6|0
1605608700000|2020-11-17 10:25:00|5561.7|5558.7|5562.3|5559.3|5563.1|5560.1|5561.3|5558.3|0
1605609000000|2020-11-17 10:30:00|5561.7|5558.7|5561.4|5558.4|5563.4|5560.4|5561.1|5558.1|0
1605609300000|2020-11-17 10:35:00|5561.2|5558.2|5561.7|5558.7|5562.1|5559.1|5559.6|5556.6|0
1605609600000|2020-11-17 10:40:00|5561.5|5558.5|5564.3|5561.3|5566.6|5563.6|5561.2|5558.2|0
1605609900000|2020-11-17 10:45:00|5563.5|5560.5|5559.1|5556.1|5563.6|5560.6|5559.1|5556.1|0
1605610200000|2020-11-17 10:50:00|5559.2|5556.2|5554.4|5551.4|5560.4|5557.4|5554.4|5551.4|0
1605610500000|2020-11-17 10:55:00|5553.9|5550.9|5551.4|5548.4|5554.2|5551.2|5549.4|5546.4|0
1605610800000|2020-11-17 11:00:00|5551.3|5548.3|5554.4|5551.4|5554.5|5551.5|5550.9|5547.9|0
1605611100000|2020-11-17 11:05:00|5554.5|5551.5|5554.1|5551.1|5556|5553|5553.4|5550.4|0
1605611400000|2020-11-17 11:10:00|5554|5551|5549.9|5546.9|5554.4|5551.4|5547.9|5544.9|0
1605611700000|2020-11-17 11:15:00|5550|5547|5552|5549|5554.2|5551.2|5549.3|5546.3|0
1605612000000|2020-11-17 11:20:00|5550.9|5547.9|5553.8|5550.8|5553.8|5550.8|5550.2|5547.2|0
1605612300000|2020-11-17 11:25:00|5553.7|5550.7|5554.9|5551.9|5555.6|5552.6|5552.7|5549.7|0
1605612600000|2020-11-17 11:30:00|5555.5|5552.5|5554.6|5551.6|5555.5|5552.5|5553.4|5550.4|0
1605612900000|2020-11-17 11:35:00|5554.7|5551.7|5554.8|5551.8|5555.3|5552.3|5554.6|5551.6|0
1605613200000|2020-11-17 11:40:00|5554.9|5551.9|5554.3|5551.3|5555.2|5552.2|5554.2|5551.2|0
1605613500000|2020-11-17 11:45:00|5554.5|5551.5|5558.9|5555.9|5559.4|5556.4|5554.5|5551.5|0
1605613800000|2020-11-17 11:50:00|5559.1|5556.1|5558.7|5555.7|5561|5558|5558.2|5555.2|0
1605614100000|2020-11-17 11:55:00|5558.6|5555.6|5560.9|5557.9|5561.2|5558.2|5558.6|5555.6|0
1605614400000|2020-11-17 12:00:00|5562|5559|5565.1|5562.1|5567.2|5564.2|5557.8|5554.8|0
1605614700000|2020-11-17 12:05:00|5565|5562|5570.1|5567.1|5570.2|5567.2|5563.7|5560.7|0
1605615000000|2020-11-17 12:10:00|5570.2|5567.2|5571.8|5568.8|5572|5569|5569.4|5566.4|0
1605615300000|2020-11-17 12:15:00|5572.5|5569.5|5574.4|5571.4|5579.5|5576.5|5571.7|5568.7|0
1605615600000|2020-11-17 12:20:00|5574.2|5571.2|5575.2|5572.2|5579|5576|5573.9|5570.9|0
1605615900000|2020-11-17 12:25:00|5575.1|5572.1|5570|5567|5575.7|5572.7|5570|5567|0
1605616200000|2020-11-17 12:30:00|5570.8|5567.8|5569.1|5566.1|5572.1|5569.1|5569.1|5566.1|0
1605616500000|2020-11-17 12:35:00|5568.9|5565.9|5565.9|5562.9|5569.7|5566.7|5565.8|5562.8|0
1605616800000|2020-11-17 12:40:00|5565.7|5562.7|5568.3|5565.3|5568.8|5565.8|5564.5|5561.5|0
1605617100000|2020-11-17 12:45:00|5568.4|5565.4|5567.6|5564.6|5569.1|5566.1|5567.2|5564.2|0
1605617400000|2020-11-17 12:50:00|5567.3|5564.3|5564.6|5561.6|5567.5|5564.5|5564|5561|0
1605617700000|2020-11-17 12:55:00|5564.7|5561.7|5565.4|5562.4|5566.5|5563.5|5563.9|5560.9|0
1605618000000|2020-11-17 13:00:00|5565.6|5562.6|5570|5567|5571.3|5568.3|5565.4|5562.4|0
1605618300000|2020-11-17 13:05:00|5570.1|5567.1|5570.3|5567.3|5572|5569|5567.8|5564.8|0
1605618600000|2020-11-17 13:10:00|5570.4|5567.4|5568.9|5565.9|5571.7|5568.7|5567.6|5564.6|0
1605618900000|2020-11-17 13:15:00|5569|5566|5567.5|5564.5|5569|5566|5564.7|5561.7|0
1605619200000|2020-11-17 13:20:00|5567.6|5564.6|5566.7|5563.7|5569.2|5566.2|5566.7|5563.7|0
1605619500000|2020-11-17 13:25:00|5566.3|5563.3|5564.1|5561.1|5566.3|5563.3|5562.9|5559.9|0
1605619800000|2020-11-17 13:30:00|5564.2|5561.2|5558|5555|5564.7|5561.7|5557.7|5554.7|0
1605620100000|2020-11-17 13:35:00|5558.2|5555.2|5558.3|5555.3|5558.4|5555.4|5557|5554|0
1605620400000|2020-11-17 13:40:00|5558.7|5555.7|5559.2|5556.2|5559.7|5556.7|5556.8|5553.8|0
1605620700000|2020-11-17 13:45:00|5559.1|5556.1|5561.3|5558.3|5561.3|5558.3|5558.6|5555.6|0
1605621000000|2020-11-17 13:50:00|5561.2|5558.2|5561.8|5558.8|5564.1|5561.1|5561|5558|0
1605621300000|2020-11-17 13:55:00|5563|5560|5565.3|5562.3|5565.9|5562.9|5562.6|5559.6|0
1605621600000|2020-11-17 14:00:00|5565.4|5562.4|5566.8|5563.8|5568|5565|5564.9|5561.9|0
1605621900000|2020-11-17 14:05:00|5567.5|5564.5|5566.8|5563.8|5568.5|5565.5|5566|5563|0
1605622200000|2020-11-17 14:10:00|5566.9|5563.9|5565.1|5562.1|5567.5|5564.5|5562.9|5559.9|0
1605622500000|2020-11-17 14:15:00|5565.2|5562.2|5570.8|5567.8|5570.8|5567.8|5565.2|5562.2|0
1605622800000|2020-11-17 14:20:00|5571.3|5568.3|5571|5568|5571.3|5568.3|5568.3|5565.3|0
1605623100000|2020-11-17 14:25:00|5570.7|5567.7|5565.6|5562.6|5572|5569|5563.4|5560.4|0
1605623400000|2020-11-17 14:30:00|5564.7|5561.7|5552.3|5550.5|5564.7|5562.6|5544.7|5542.9|0
1605623700000|2020-11-17 14:35:00|5552.2|5550.4|5542.1|5540.3|5552.2|5550.4|5532.2|5530.4|0
1605624000000|2020-11-17 14:40:00|5542.7|5540.9|5535.4|5533.6|5558|5556.2|5529.7|5527.9|0
1605624300000|2020-11-17 14:45:00|5533.5|5531.7|5539.9|5538.1|5540.2|5538.4|5529.3|5527.5|0
1605624600000|2020-11-17 14:50:00|5539.8|5538|5543.2|5541.4|5543.2|5541.4|5525.1|5523.3|0
1605624900000|2020-11-17 14:55:00|5543.5|5541.7|5514.4|5512.6|5548.9|5547.1|5512.1|5510.3|0
1605625200000|2020-11-17 15:00:00|5514.3|5512.5|5524.5|5522.7|5531.3|5529.5|5514.3|5512.5|0
1605625500000|2020-11-17 15:05:00|5524.8|5523|5526.8|5525|5529.5|5527.7|5518.5|5516.7|0
1605625800000|2020-11-17 15:10:00|5527.2|5525.4|5530.2|5528.4|5533.1|5531.3|5523.6|5521.8|0
1605626100000|2020-11-17 15:15:00|5529.3|5527.5|5526|5524.2|5530.9|5529.1|5523.4|5521.6|0
1605626400000|2020-11-17 15:20:00|5525.8|5524|5536|5534.2|5536|5534.2|5521.3|5519.5|0
1605626700000|2020-11-17 15:25:00|5536.1|5534.3|5530.8|5529|5539.4|5537.6|5529.9|5528.1|0
1605627000000|2020-11-17 15:30:00|5530.9|5529.1|5533|5531.2|5538.3|5536.5|5529.6|5527.8|0
1605627300000|2020-11-17 15:35:00|5532.9|5531.1|5541.9|5540.1|5544.6|5542.8|5532.5|5530.7|0
1605627600000|2020-11-17 15:40:00|5541.7|5539.9|5545.9|5544.1|5549.5|5547.7|5538|5536.2|0
1605627900000|2020-11-17 15:45:00|5546.1|5544.3|5549.9|5548.1|5553.5|5551.7|5542.8|5541|0
1605628200000|2020-11-17 15:50:00|5550|5548.2|5547.8|5546|5554.1|5552.3|5546.6|5544.8|0
1605628500000|2020-11-17 15:55:00|5549|5547.2|5549.9|5548.1|5550.9|5549.1|5544.9|5543.1|0
1605628800000|2020-11-17 16:00:00|5549.5|5547.7|5543.8|5542|5552.8|5551|5543.7|5541.9|0
1605629100000|2020-11-17 16:05:00|5544|5542.2|5540.6|5538.8|5549.3|5547.5|5538.4|5536.6|0
1605629400000|2020-11-17 16:10:00|5540.2|5538.4|5539.6|5537.8|5540.2|5538.4|5534.3|5532.5|0
1605629700000|2020-11-17 16:15:00|5540|5538.2|5530.2|5528.4|5541.6|5539.8|5529.4|5527.6|0
1605630000000|2020-11-17 16:20:00|5530.3|5528.5|5520.7|5518.9|5530.3|5528.5|5519.4|5517.6|0
1605630300000|2020-11-17 16:25:00|5520.5|5518.7|5522.6|5520.8|5526.4|5524.6|5514.5|5512.7|0
1605630600000|2020-11-17 16:30:00|5522.4|5520.6|5525.6|5523.8|5528.5|5526.7|5519|5517.2|0
1605630900000|2020-11-17 16:35:00|5525.7|5523.9|5529.7|5527.9|5530.8|5529|5521.8|5520|0
1605631200000|2020-11-17 16:40:00|5529.6|5527.8|5531.2|5529.4|5533.1|5531.3|5525.7|5523.9|0
1605631500000|2020-11-17 16:45:00|5531|5529.2|5522.2|5520.4|5531.9|5530.1|5520.9|5519.1|0
1605631800000|2020-11-17 16:50:00|5522.4|5520.6|5523.4|5521.6|5524.6|5522.8|5514.4|5512.6|0
1605632100000|2020-11-17 16:55:00|5523.6|5521.8|5531.3|5529.5|5531.6|5529.8|5523.6|5521.8|0
1605632400000|2020-11-17 17:00:00|5531.2|5529.4|5530.1|5528.3|5534.4|5532.6|5529.6|5527.8|0
1605632700000|2020-11-17 17:05:00|5530|5528.2|5536.3|5534.5|5537.6|5535.8|5530|5528.2|0
1605633000000|2020-11-17 17:10:00|5536|5534.2|5536.9|5535.1|5537.1|5535.3|5529.4|5527.6|0
1605633300000|2020-11-17 17:15:00|5536.8|5535|5526.4|5524.6|5537.9|5536.1|5526.4|5524.6|0
1605633600000|2020-11-17 17:20:00|5526.7|5524.9|5527.3|5525.5|5528.9|5527.1|5522|5520.2|0
1605633900000|2020-11-17 17:25:00|5527.2|5525.4|5527.8|5526|5530.8|5529|5524.9|5523.1|0
1605634200000|2020-11-17 17:30:00|5528.5|5526.7|5532.2|5530.4|5532.2|5530.4|5527.7|5525.9|0
1605634500000|2020-11-17 17:35:00|5532.3|5530.5|5527.6|5525.8|5534|5532.2|5526.9|5525.1|0
1605634800000|2020-11-17 17:40:00|5527.8|5526|5531|5529.2|5531.8|5530|5526.8|5525|0
1605635100000|2020-11-17 17:45:00|5530.9|5529.1|5530.2|5528.4|5533.5|5531.7|5528|5526.2|0
1605635400000|2020-11-17 17:50:00|5530.3|5528.5|5529.1|5527.3|5531.9|5530.1|5527.9|5526.1|0
1605635700000|2020-11-17 17:55:00|5529.7|5527.9|5532.8|5531|5533.1|5531.3|5526.4|5524.6|0
1605636000000|2020-11-17 18:00:00|5532.7|5530.9|5538.1|5536.3|5539.2|5537.4|5530.7|5528.9|0
1605636300000|2020-11-17 18:05:00|5538.2|5536.4|5541.7|5539.9|5542.3|5540.5|5536.7|5534.9|0
1605636600000|2020-11-17 18:10:00|5541.8|5540|5542|5540.2|5544|5542.2|5541|5539.2|0
1605636900000|2020-11-17 18:15:00|5541.9|5540.1|5542.4|5540.6|5543.6|5541.8|5538.4|5536.6|0
1605637200000|2020-11-17 18:20:00|5542.5|5540.7|5541.9|5540.1|5543.2|5541.4|5539.3|5537.5|0
1605637500000|2020-11-17 18:25:00|5542|5540.2|5548.2|5546.4|5548.2|5546.4|5541.7|5539.9|0
1605637800000|2020-11-17 18:30:00|5548.3|5546.5|5544.7|5542.9|5550.7|5548.9|5544.4|5542.6|0
1605638100000|2020-11-17 18:35:00|5544.5|5542.7|5541.2|5539.4|5544.5|5542.7|5540.9|5539.1|0
1605638400000|2020-11-17 18:40:00|5540.2|5538.4|5531.4|5529.6|5540.4|5538.6|5531.2|5529.4|0
1605638700000|2020-11-17 18:45:00|5531.1|5529.3|5532|5530.2|5532.7|5530.9|5529.1|5527.3|0
1605639000000|2020-11-17 18:50:00|5532.1|5530.3|5532.9|5531.1|5534.6|5532.8|5529.5|5527.7|0
1605639300000|2020-11-17 18:55:00|5532.8|5531|5534.5|5532.7|5535.6|5533.8|5531.7|5529.9|0
1605639600000|2020-11-17 19:00:00|5534.3|5532.5|5536.9|5535.1|5540.3|5538.5|5533|5531.2|0
1605639900000|2020-11-17 19:05:00|5537.4|5535.6|5540.3|5538.5|5540.3|5538.5|5535.8|5534|0
1605640200000|2020-11-17 19:10:00|5540.5|5538.7|5540.8|5539|5542.4|5540.6|5538.8|5537|0
1605640500000|2020-11-17 19:15:00|5540.7|5538.9|5540.1|5538.3|5541.3|5539.5|5538|5536.2|0
1605640800000|2020-11-17 19:20:00|5540.3|5538.5|5540.4|5538.6|5543.9|5542.1|5539.1|5537.3|0
1605641100000|2020-11-17 19:25:00|5540.7|5538.9|5536.4|5534.6|5542|5540.2|5534.1|5532.3|0
1605641400000|2020-11-17 19:30:00|5536.7|5534.9|5539.5|5537.7|5541|5539.2|5536.2|5534.4|0
1605641700000|2020-11-17 19:35:00|5539.6|5537.8|5541.9|5540.1|5542.9|5541.1|5539.3|5537.5|0
1605642000000|2020-11-17 19:40:00|5542|5540.2|5541.1|5539.3|5542|5540.2|5537.9|5536.1|0
1605642300000|2020-11-17 19:45:00|5541.2|5539.4|5536.1|5534.3|5541.4|5539.6|5535.5|5533.7|0
1605642600000|2020-11-17 19:50:00|5535.8|5534|5536|5534.2|5537.3|5535.5|5533.7|5531.9|0
1605642900000|2020-11-17 19:55:00|5535.9|5534.1|5532.9|5531.1|5537.2|5535.4|5532.1|5530.3|0
1605643200000|2020-11-17 20:00:00|5533|5531.2|5525.7|5523.9|5534.5|5532.7|5524.9|5523.1|0
1605643500000|2020-11-17 20:05:00|5525.9|5524.1|5520.4|5518.6|5529.4|5527.6|5519.3|5517.5|0
1605643800000|2020-11-17 20:10:00|5520.6|5518.8|5517.7|5515.9|5521.5|5519.7|5512.4|5510.6|0
1605644100000|2020-11-17 20:15:00|5518|5516.2|5517.5|5515.7|5522.2|5520.4|5516.9|5515.1|0
1605644400000|2020-11-17 20:20:00|5517.7|5515.9|5509.7|5507.9|5520.5|5518.7|5504.5|5502.7|0
1605644700000|2020-11-17 20:25:00|5509.6|5507.8|5517.2|5515.4|5518.4|5516.6|5508.6|5506.8|0
1605645000000|2020-11-17 20:30:00|5516.8|5515|5510.2|5508.4|5517.3|5515.5|5509.4|5507.6|0
1605645300000|2020-11-17 20:35:00|5510.1|5508.3|5519.5|5517.7|5519.5|5517.7|5509.6|5507.8|0
1605645600000|2020-11-17 20:40:00|5519.4|5517.6|5520.1|5518.3|5520.8|5519|5511.3|5509.5|0
1605645900000|2020-11-17 20:45:00|5519.7|5517.9|5518.8|5517|5521.5|5519.7|5517.3|5515.5|0
1605646200000|2020-11-17 20:50:00|5518.7|5516.9|5518.3|5516.5|5525.9|5524.1|5513.6|5511.8|0
1605646500000|2020-11-17 20:55:00|5518.5|5516.7|5517.4|5515.6|5523.1|5521.3|5516.4|5514.6|0
1605646800000|2020-11-17 21:00:00|5518|5515|5515.8|5512.8|5519.7|5516.7|5514.4|5511.4|0
1605647100000|2020-11-17 21:05:00|5515.7|5512.7|5515.6|5512.6|5517.1|5514.1|5513.3|5510.3|0
1605647400000|2020-11-17 21:10:00|5515.4|5512.4|5516|5513|5516|5513|5513.7|5510.7|0
1605647700000|2020-11-17 21:15:00|5516.1|5513.1|5515.3|5512.3|5519.3|5516.3|5515.3|5512.3|0
1605648000000|2020-11-17 21:20:00|5515.4|5512.4|5516.8|5513.8|5516.9|5513.9|5515.2|5512.2|0
1605648300000|2020-11-17 21:25:00|5516.7|5513.7|5515.5|5512.5|5517.8|5514.8|5515.4|5512.4|0
1605648600000|2020-11-17 21:30:00|5515.6|5512.6|5517.1|5514.1|5517.1|5514.1|5515.5|5512.5|0
1605648900000|2020-11-17 21:35:00|5517|5514|5516.4|5513.4|5517.3|5514.3|5516.4|5513.4|0
1605649200000|2020-11-17 21:40:00|5516.5|5513.5|5515.8|5512.8|5516.6|5513.6|5515.6|5512.6|0
1605649500000|2020-11-17 21:45:00|5515.7|5512.7|5514.1|5511.1|5516|5513|5513.8|5510.8|0
1605649800000|2020-11-17 21:50:00|5514|5511|5513.7|5510.7|5514.1|5511.1|5513.5|5510.5|0
1605650100000|2020-11-17 21:55:00|5513.8|5510.8|5513.2|5510.2|5513.8|5510.8|5513.2|5510.2|0
1605650400000|2020-11-17 22:00:00|5513.1|5510.1|5512.5|5509.5|5513.4|5510.4|5511.7|5508.7|0
1605650700000|2020-11-17 22:05:00|5512.6|5509.6|5513.2|5510.2|5513.3|5510.3|5512.4|5509.4|0
1605651000000|2020-11-17 22:10:00|5513.1|5510.1|5512.9|5509.9|5513.7|5510.7|5512.5|5509.5|0
1605651300000|2020-11-17 22:15:00|5512.7|5509.7|5512.4|5509.4|5513.1|5510.1|5511.9|5508.9|0
1605651600000|2020-11-17 22:20:00|5512.3|5509.3|5513.8|5510.8|5515.2|5512.2|5512.1|5509.1|0
1605651900000|2020-11-17 22:25:00|5514|5511|5514.3|5511.3|5514.4|5511.4|5513.8|5510.8|0
1605652200000|2020-11-17 22:30:00|5514.4|5511.4|5514.8|5511.8|5514.9|5511.9|5514|5511|0
1605652500000|2020-11-17 22:35:00|5514.7|5511.7|5513.7|5510.7|5514.8|5511.8|5513.1|5510.1|0
1605652800000|2020-11-17 22:40:00|5513.8|5510.8|5513.7|5510.7|5515.1|5512.1|5513.6|5510.6|0
1605653100000|2020-11-17 22:45:00|5513.6|5510.6|5514.2|5511.2|5514.2|5511.2|5513.6|5510.6|0
1605653400000|2020-11-17 22:50:00|5514.4|5511.4|5514.2|5511.2|5514.9|5511.9|5514.2|5511.2|0
1605653700000|2020-11-17 22:55:00|5514.3|5511.3|5516.6|5513.6|5516.6|5513.6|5513.6|5510.6|0
1605654000000|2020-11-17 23:00:00|5517.1|5514.1|5515.8|5512.8|5517.4|5514.4|5514.2|5511.2|0
1605654300000|2020-11-17 23:05:00|5515.9|5512.9|5515.1|5512.1|5516.2|5513.2|5514.1|5511.1|0
1605654600000|2020-11-17 23:10:00|5515.2|5512.2|5514.9|5511.9|5515.8|5512.8|5514.6|5511.6|0
1605654900000|2020-11-17 23:15:00|5515.1|5512.1|5514.3|5511.3|5515.1|5512.1|5514.2|5511.2|0
1605655200000|2020-11-17 23:20:00|5514.4|5511.4|5514|5511|5514.4|5511.4|5513.5|5510.5|0
1605655500000|2020-11-17 23:25:00|5513.9|5510.9|5514.2|5511.2|5515|5512|5513.6|5510.6|0
1605655800000|2020-11-17 23:30:00|5514.3|5511.3|5516.7|5513.7|5517.7|5514.7|5514.3|5511.3|0
1605656100000|2020-11-17 23:35:00|5516.8|5513.8|5516.2|5513.2|5517|5514|5515.9|5512.9|0
1605656400000|2020-11-17 23:40:00|5516.3|5513.3|5515.9|5512.9|5516.4|5513.4|5515.6|5512.6|0
1605656700000|2020-11-17 23:45:00|5516|5513|5516.4|5513.4|5517.1|5514.1|5516|5513|0
1605657000000|2020-11-17 23:50:00|5516.6|5513.6|5517.3|5514.3|5517.8|5514.8|5516.2|5513.2|0
1605657300000|2020-11-17 23:55:00|5517.4|5514.4|5515.6|5512.6|5517.4|5514.4|5515.6|5512.6|0
1605657600000|2020-11-18 00:00:00|5515.5|5512.5|5515.6|5512.6|5516|5513|5514.2|5511.2|0
1605657900000|2020-11-18 00:05:00|5515.5|5512.5|5512.9|5509.9|5516.2|5513.2|5512.9|5509.9|0
1605658200000|2020-11-18 00:10:00|5512.8|5509.8|5513|5510|5513.2|5510.2|5512.3|5509.3|0
1605658500000|2020-11-18 00:15:00|5512.9|5509.9|5513.2|5510.2|5513.4|5510.4|5512.7|5509.7|0
1605658800000|2020-11-18 00:20:00|5513.1|5510.1|5512.9|5509.9|5513.4|5510.4|5512.8|5509.8|0
1605659100000|2020-11-18 00:25:00|5512.8|5509.8|5511.9|5508.9|5512.9|5509.9|5511|5508|0
1605659400000|2020-11-18 00:30:00|5512|5509|5510.3|5507.3|5512.1|5509.1|5510.3|5507.3|0
1605659700000|2020-11-18 00:35:00|5510.4|5507.4|5511.3|5508.3|5511.3|5508.3|5510.1|5507.1|0
1605660000000|2020-11-18 00:40:00|5511.2|5508.2|5508.4|5505.4|5511.4|5508.4|5508.4|5505.4|0
1605660300000|2020-11-18 00:45:00|5508.6|5505.6|5508.4|5505.4|5508.6|5505.6|5507.5|5504.5|0
1605660600000|2020-11-18 00:50:00|5508.5|5505.5|5508|5505|5508.8|5505.8|5507.8|5504.8|0
1605660900000|2020-11-18 00:55:00|5508.2|5505.2|5508.7|5503.7|5509.2|5506.2|5507.3|5503.7|0
1605661200000|2020-11-18 01:00:00|5508.5|5503.5|5508.9|5503.9|5509.7|5504.7|5507.1|5502.1|0
1605661500000|2020-11-18 01:05:00|5509|5504|5509.6|5504.6|5511|5506|5508.4|5503.4|0
1605661800000|2020-11-18 01:10:00|5509.5|5504.5|5509.9|5504.9|5510.8|5505.8|5509.3|5504.3|0
1605662100000|2020-11-18 01:15:00|5510.1|5505.1|5511.3|5506.3|5511.4|5506.4|5509.3|5504.3|0
1605662400000|2020-11-18 01:20:00|5511.2|5506.2|5510.1|5505.1|5512.2|5507.2|5509.5|5504.5|0
1605662700000|2020-11-18 01:25:00|5510.4|5505.4|5507|5502|5510.4|5505.4|5505.3|5500.3|0
1605663000000|2020-11-18 01:30:00|5507.1|5502.1|5508.8|5503.8|5509.1|5504.1|5505.8|5500.8|0
1605663300000|2020-11-18 01:35:00|5508.9|5503.9|5511.2|5506.2|5512.1|5507.1|5508.3|5503.3|0
1605663600000|2020-11-18 01:40:00|5511|5506|5513.3|5508.3|5513.6|5508.6|5511|5506|0
1605663900000|2020-11-18 01:45:00|5513.2|5508.2|5513|5508|5513.8|5508.8|5511.7|5506.7|0
1605664200000|2020-11-18 01:50:00|5512.9|5507.9|5508.9|5503.9|5513.7|5508.7|5508.5|5503.5|0
1605664500000|2020-11-18 01:55:00|5508.8|5503.8|5506.2|5501.2|5510.4|5505.4|5506.2|5501.2|0
1605664800000|2020-11-18 02:00:00|5506|5501|5507.5|5502.5|5508|5503|5501.5|5496.5|0
1605665100000|2020-11-18 02:05:00|5507.6|5502.6|5508.3|5503.3|5508.8|5503.8|5505.6|5500.6|0
1605665400000|2020-11-18 02:10:00|5508.4|5503.4|5510.4|5505.4|5510.7|5505.7|5508.2|5503.2|0
1605665700000|2020-11-18 02:15:00|5510.5|5505.5|5511|5506|5511.3|5506.3|5509.5|5504.5|0
1605666000000|2020-11-18 02:20:00|5510.9|5505.9|5510.2|5505.2|5511.1|5506.1|5509.8|5504.8|0
1605666300000|2020-11-18 02:25:00|5510.3|5505.3|5507.2|5502.2|5510.5|5505.5|5506.8|5501.8|0
1605666600000|2020-11-18 02:30:00|5507.1|5502.1|5506.1|5501.1|5508.9|5503.9|5506|5501|0
1605666900000|2020-11-18 02:35:00|5506|5501|5508.3|5503.3|5508.5|5503.5|5504.6|5499.6|0
1605667200000|2020-11-18 02:40:00|5507.9|5502.9|5508.5|5503.5|5509.6|5504.6|5507.6|5502.6|0
1605667500000|2020-11-18 02:45:00|5508.6|5503.6|5512.1|5507.1|5512.2|5507.2|5508.2|5503.2|0
1605667800000|2020-11-18 02:50:00|5512|5507|5511.8|5506.8|5512.1|5507.1|5510.6|5505.6|0
1605668100000|2020-11-18 02:55:00|5511.9|5506.9|5511.2|5506.2|5512|5507|5510.3|5505.3|0
1605668400000|2020-11-18 03:00:00|5511.4|5506.4|5509.8|5504.8|5511.4|5506.4|5508.7|5503.7|0
1605668700000|2020-11-18 03:05:00|5510|5505|5509.5|5504.5|5510.3|5505.3|5508.7|5503.7|0
1605669000000|2020-11-18 03:10:00|5509.3|5504.3|5509.5|5504.5|5509.8|5504.8|5508.4|5503.4|0
1605669300000|2020-11-18 03:15:00|5509.6|5504.6|5511.1|5506.1|5511.5|5506.5|5509.2|5504.2|0
1605669600000|2020-11-18 03:20:00|5511.2|5506.2|5511.4|5506.4|5512|5507|5510.3|5505.3|0
1605669900000|2020-11-18 03:25:00|5511.3|5506.3|5508.9|5503.9|5511.3|5506.3|5508.8|5503.8|0
1605670200000|2020-11-18 03:30:00|5509|5504|5509|5504|5509.7|5504.7|5507.4|5502.4|0
1605670500000|2020-11-18 03:35:00|5508.9|5503.9|5511.8|5506.8|5512.2|5507.2|5508.8|5503.8|0
1605670800000|2020-11-18 03:40:00|5511.9|5506.9|5513|5508|5514.3|5509.3|5510|5505|0
1605671100000|2020-11-18 03:45:00|5513.2|5508.2|5511.9|5506.9|5513.6|5508.6|5511.4|5506.4|0
1605671400000|2020-11-18 03:50:00|5512|5507|5513.2|5508.2|5513.5|5508.5|5511.4|5506.4|0
1605671700000|2020-11-18 03:55:00|5513.3|5508.3|5513|5508|5513.5|5508.5|5511.9|5506.9|0
1605672000000|2020-11-18 04:00:00|5513.2|5508.2|5513.2|5508.2|5514.2|5509.2|5512.6|5507.6|0
1605672300000|2020-11-18 04:05:00|5513.3|5508.3|5513.6|5508.6|5513.6|5508.6|5512.2|5507.2|0
1605672600000|2020-11-18 04:10:00|5513.7|5508.7|5514.4|5509.4|5515.7|5510.7|5511.5|5506.5|0
1605672900000|2020-11-18 04:15:00|5514.3|5509.3|5514.4|5509.4|5515.3|5510.3|5513.5|5508.5|0
1605673200000|2020-11-18 04:20:00|5514.2|5509.2|5514.3|5509.3|5514.6|5509.6|5513.5|5508.5|0
1605673500000|2020-11-18 04:25:00|5514.6|5509.6|5515.5|5510.5|5516.6|5511.6|5514|5509|0
1605673800000|2020-11-18 04:30:00|5515.6|5510.6|5515.5|5510.5|5517.1|5512.1|5514.9|5509.9|0
1605674100000|2020-11-18 04:35:00|5515.4|5510.4|5513.9|5508.9|5515.4|5510.4|5513.5|5508.5|0
1605674400000|2020-11-18 04:40:00|5514|5509|5514.2|5509.2|5514.8|5509.8|5513.4|5508.4|0
1605674700000|2020-11-18 04:45:00|5513.9|5508.9|5515|5510|5515.2|5510.2|5513.5|5508.5|0
1605675000000|2020-11-18 04:50:00|5515.1|5510.1|5512.6|5507.6|5515.2|5510.2|5511.7|5506.7|0
1605675300000|2020-11-18 04:55:00|5512.5|5507.5|5514|5509|5514.3|5509.3|5511.9|5506.9|0
1605675600000|2020-11-18 05:00:00|5513.9|5508.9|5515.1|5510.1|5516.1|5511.1|5513|5508|0
1605675900000|2020-11-18 05:05:00|5515|5510|5515.6|5510.6|5515.9|5510.9|5514.7|5509.7|0
1605676200000|2020-11-18 05:10:00|5515.7|5510.7|5517.8|5512.8|5518.8|5513.8|5515.2|5510.2|0
1605676500000|2020-11-18 05:15:00|5517.9|5512.9|5513.9|5508.9|5518|5513|5513.9|5508.9|0
1605676800000|2020-11-18 05:20:00|5513.8|5508.8|5509.5|5504.5|5514.5|5509.5|5508.7|5503.7|0
1605677100000|2020-11-18 05:25:00|5509.4|5504.4|5502.3|5497.3|5509.6|5504.6|5500.9|5495.9|0
1605677400000|2020-11-18 05:30:00|5502|5497|5500.8|5495.8|5502.2|5497.2|5496.8|5491.8|0
1605677700000|2020-11-18 05:35:00|5500.6|5495.6|5501.9|5496.9|5503.1|5498.1|5500.5|5495.5|0
1605678000000|2020-11-18 05:40:00|5502|5497|5501.9|5496.9|5503|5498|5500.6|5495.6|0
1605678300000|2020-11-18 05:45:00|5502.1|5497.1|5502.1|5497.1|5503|5498|5501.3|5496.3|0
1605678600000|2020-11-18 05:50:00|5502|5497|5504.1|5499.1|5504.2|5499.2|5501.4|5496.4|0
1605678900000|2020-11-18 05:55:00|5504|5499|5503.2|5498.2|5505.5|5500.5|5501.1|5496.1|0
1605679200000|2020-11-18 06:00:00|5502.6|5497.6|5501.8|5496.8|5504|5499|5500.4|5495.4|0
1605679500000|2020-11-18 06:05:00|5501.9|5496.9|5504.3|5499.3|5504.3|5499.3|5500.1|5495.1|0
1605679800000|2020-11-18 06:10:00|5504.2|5499.2|5501.2|5496.2|5504.7|5499.7|5500.5|5495.5|0
1605680100000|2020-11-18 06:15:00|5501.4|5496.4|5503.4|5498.4|5503.4|5498.4|5500.9|5495.9|0
1605680400000|2020-11-18 06:20:00|5503.3|5498.3|5502.6|5497.6|5506.9|5501.9|5502.5|5497.5|0
1605680700000|2020-11-18 06:25:00|5502.7|5497.7|5494.4|5489.4|5502.7|5497.7|5491.6|5486.6|0
1605681000000|2020-11-18 06:30:00|5494.1|5489.1|5495.2|5490.2|5497.6|5492.6|5492|5487|0
1605681300000|2020-11-18 06:35:00|5495.1|5490.1|5496.2|5491.2|5497.4|5492.4|5494.8|5489.8|0
1605681600000|2020-11-18 06:40:00|5496.1|5491.1|5497.8|5492.8|5498.2|5493.2|5496.1|5491.1|0
1605681900000|2020-11-18 06:45:00|5497.7|5492.7|5497.6|5492.6|5499.8|5494.8|5497.3|5492.3|0
1605682200000|2020-11-18 06:50:00|5497.8|5492.8|5498.4|5493.4|5498.9|5493.9|5497.3|5492.3|0
1605682500000|2020-11-18 06:55:00|5498.3|5493.3|5497.6|5492.6|5499.9|5494.9|5496.9|5491.9|0
1605682800000|2020-11-18 07:00:00|5497.8|5492.8|5500.6|5495.6|5501.3|5496.3|5497.8|5492.8|0
1605683100000|2020-11-18 07:05:00|5500.7|5495.7|5500.3|5495.3|5500.9|5495.9|5499.2|5494.2|0
1605683400000|2020-11-18 07:10:00|5500.2|5495.2|5499.2|5494.2|5500.8|5495.8|5498.4|5493.4|0
1605683700000|2020-11-18 07:15:00|5499.1|5494.1|5500.1|5495.1|5501.4|5496.4|5498.9|5493.9|0
1605684000000|2020-11-18 07:20:00|5500|5495|5501.3|5496.3|5501.4|5496.4|5500|5495|0
1605684300000|2020-11-18 07:25:00|5501.5|5496.5|5501.4|5496.4|5501.6|5496.6|5499.4|5494.4|0
1605684600000|2020-11-18 07:30:00|5501.5|5496.5|5504.4|5499.4|5505.3|5500.3|5500.5|5495.5|0
1605684900000|2020-11-18 07:35:00|5504.6|5499.6|5512.7|5507.7|5517.6|5512.6|5503.8|5498.8|0
1605685200000|2020-11-18 07:40:00|5512.5|5507.5|5510.5|5505.5|5514.6|5509.6|5509.4|5504.4|0
1605685500000|2020-11-18 07:45:00|5510.6|5505.6|5512|5507|5512.7|5507.7|5509.3|5504.3|0
1605685800000|2020-11-18 07:50:00|5512.2|5507.2|5511|5506|5512.6|5507.6|5510.4|5505.4|0
1605686100000|2020-11-18 07:55:00|5511.1|5506.1|5508.2|5503.2|5511.3|5506.3|5508.2|5503.2|0
1605686400000|2020-11-18 08:00:00|5508.3|5503.3|5510.7|5505.7|5511.5|5506.5|5506.4|5501.4|0
1605686700000|2020-11-18 08:05:00|5510.8|5505.8|5510.8|5505.8|5512.7|5507.7|5508.7|5503.7|0
1605687000000|2020-11-18 08:10:00|5510.2|5505.2|5509.2|5504.2|5510.4|5505.4|5506.3|5501.3|0
1605687300000|2020-11-18 08:15:00|5509.1|5504.1|5512.3|5507.3|5514.2|5509.2|5508.9|5503.9|0
1605687600000|2020-11-18 08:20:00|5512.4|5507.4|5520.9|5515.9|5522.5|5517.5|5512|5507|0
1605687900000|2020-11-18 08:25:00|5521|5516|5523.8|5518.8|5530.8|5525.8|5520.5|5515.5|0
1605688200000|2020-11-18 08:30:00|5523.7|5518.7|5518.7|5513.7|5524.7|5519.7|5518.6|5513.6|0
1605688500000|2020-11-18 08:35:00|5518.6|5513.6|5518.1|5513.1|5519.9|5514.9|5518|5513|0
1605688800000|2020-11-18 08:40:00|5518.2|5513.2|5518.4|5513.4|5519.9|5514.9|5518|5513|0
1605689100000|2020-11-18 08:45:00|5518.3|5513.3|5518.3|5513.3|5519.1|5514.1|5517.3|5512.3|0
1605689400000|2020-11-18 08:50:00|5518.2|5513.2|5518.1|5513.1|5518.9|5513.9|5517.4|5512.4|0
1605689700000|2020-11-18 08:55:00|5517.9|5512.9|5515.9|5510.9|5519.7|5514.7|5515.6|5510.6|0
1605690000000|2020-11-18 09:00:00|5515.8|5510.8|5538|5535|5539.8|5536.8|5515.8|5510.8|0
1605690300000|2020-11-18 09:05:00|5538.2|5535.2|5538.4|5535.4|5541|5538|5534.7|5531.7|0
1605690600000|2020-11-18 09:10:00|5538.7|5535.7|5538.9|5535.9|5540.3|5537.3|5538.3|5535.3|0
1605690900000|2020-11-18 09:15:00|5538.7|5535.7|5540.3|5537.3|5542|5539|5537.2|5534.2|0
1605691200000|2020-11-18 09:20:00|5540.1|5537.1|5545.7|5542.7|5545.7|5542.7|5539.1|5536.1|0
1605691500000|2020-11-18 09:25:00|5545.3|5542.3|5543.7|5540.7|5546.7|5543.7|5542.1|5539.1|0
1605691800000|2020-11-18 09:30:00|5543.6|5540.6|5543.7|5540.7|5545.6|5542.6|5542.9|5539.9|0
1605692100000|2020-11-18 09:35:00|5543.6|5540.6|5545.1|5542.1|5545.7|5542.7|5542.6|5539.6|0
1605692400000|2020-11-18 09:40:00|5545.3|5542.3|5544.6|5541.6|5546.5|5543.5|5544.5|5541.5|0
1605692700000|2020-11-18 09:45:00|5543.1|5540.1|5545.9|5542.9|5546.8|5543.8|5543|5540|0
1605693000000|2020-11-18 09:50:00|5545.6|5542.6|5548.5|5545.5|5548.8|5545.8|5545.6|5542.6|0
1605693300000|2020-11-18 09:55:00|5548.8|5545.8|5548.8|5545.8|5550.1|5547.1|5548.2|5545.2|0
1605693600000|2020-11-18 10:00:00|5548.6|5545.6|5548.2|5545.2|5548.9|5545.9|5548|5545|0
1605693900000|2020-11-18 10:05:00|5548.3|5545.3|5552.4|5549.4|5552.6|5549.6|5547.8|5544.8|0
1605694200000|2020-11-18 10:10:00|5552.1|5549.1|5554.2|5551.2|5555.7|5552.7|5552.1|5549.1|0
1605694500000|2020-11-18 10:15:00|5554|5551|5551.1|5548.1|5554.4|5551.4|5550.4|5547.4|0
1605694800000|2020-11-18 10:20:00|5551.4|5548.4|5555|5552|5555.9|5552.9|5551.2|5548.2|0
1605695100000|2020-11-18 10:25:00|5555.2|5552.2|5553.9|5550.9|5555.7|5552.7|5552.9|5549.9|0
1605695400000|2020-11-18 10:30:00|5554|5551|5554.9|5551.9|5555.4|5552.4|5554|5551|0
1605695700000|2020-11-18 10:35:00|5554.8|5551.8|5554.5|5551.5|5555.7|5552.7|5554.2|5551.2|0
1605696000000|2020-11-18 10:40:00|5554.7|5551.7|5556.2|5553.2|5557.6|5554.6|5554.4|5551.4|0
1605696300000|2020-11-18 10:45:00|5556.7|5553.7|5557.3|5554.3|5557.8|5554.8|5556.2|5553.2|0
1605696600000|2020-11-18 10:50:00|5559.3|5556.3|5558.9|5555.9|5559.6|5556.6|5558.3|5555.3|0
1605696900000|2020-11-18 10:55:00|5559|5556|5559.4|5556.4|5560.5|5557.5|5558.9|5555.9|0
1605697200000|2020-11-18 11:00:00|5559.6|5556.6|5556.3|5553.3|5561.1|5558.1|5554.2|5551.2|0
1605697500000|2020-11-18 11:05:00|5556.2|5553.2|5555.2|5552.2|5557.2|5554.2|5554.8|5551.8|0
1605697800000|2020-11-18 11:10:00|5555.3|5552.3|5555.8|5552.8|5556.2|5553.2|5554.4|5551.4|0
1605698100000|2020-11-18 11:15:00|5555.7|5552.7|5556.2|5553.2|5556.5|5553.5|5554.6|5551.6|0
1605698400000|2020-11-18 11:20:00|5555.8|5552.8|5555.4|5552.4|5556|5553|5555.2|5552.2|0
1605698700000|2020-11-18 11:25:00|5555.1|5552.1|5554.8|5551.8|5555.6|5552.6|5553|5550|0
1605699000000|2020-11-18 11:30:00|5555|5552|5556.2|5553.2|5556.5|5553.5|5553.9|5550.9|0
1605699300000|2020-11-18 11:35:00|5556.4|5553.4|5553.1|5550.1|5556.5|5553.5|5553.1|5550.1|0
1605699600000|2020-11-18 11:40:00|5553.2|5550.2|5553.2|5550.2|5553.5|5550.5|5552.2|5549.2|0
1605699900000|2020-11-18 11:45:00|5553|5550|5543.5|5540.5|5554.4|5551.4|5543.5|5540.5|0
1605700200000|2020-11-18 11:50:00|5543.7|5540.7|5545.6|5542.6|5547.1|5544.1|5537.9|5534.9|0
1605700500000|2020-11-18 11:55:00|5545.9|5542.9|5548|5545|5548|5545|5544.2|5541.2|0
1605700800000|2020-11-18 12:00:00|5549.6|5546.6|5540.5|5537.5|5549.6|5546.6|5539.8|5536.8|0
1605701100000|2020-11-18 12:05:00|5540.2|5537.2|5542.1|5539.1|5542.5|5539.5|5539.8|5536.8|0
1605701400000|2020-11-18 12:10:00|5542.2|5539.2|5542|5539|5543|5540|5540.9|5537.9|0
1605701700000|2020-11-18 12:15:00|5541.9|5538.9|5541.3|5538.3|5542.1|5539.1|5540.1|5537.1|0
1605702000000|2020-11-18 12:20:00|5541.2|5538.2|5545|5542|5545.9|5542.9|5541.2|5538.2|0
1605702300000|2020-11-18 12:25:00|5545.1|5542.1|5545.1|5542.1|5546.6|5543.6|5544|5541|0
1605702600000|2020-11-18 12:30:00|5545|5542|5543.6|5540.6|5545.5|5542.5|5543.4|5540.4|0
1605702900000|2020-11-18 12:35:00|5543.8|5540.8|5543.4|5540.4|5544|5541|5542.5|5539.5|0
1605703200000|2020-11-18 12:40:00|5543.3|5540.3|5544.7|5541.7|5545.1|5542.1|5543.3|5540.3|0
1605703500000|2020-11-18 12:45:00|5544.8|5541.8|5542.7|5539.7|5544.8|5541.8|5542.3|5539.3|0
1605703800000|2020-11-18 12:50:00|5542.6|5539.6|5541.9|5538.9|5543.2|5540.2|5540.9|5537.9|0
1605704100000|2020-11-18 12:55:00|5541.8|5538.8|5542.5|5539.5|5543.1|5540.1|5541.7|5538.7|0
1605704400000|2020-11-18 13:00:00|5542.4|5539.4|5539.6|5536.6|5543.1|5540.1|5539.5|5536.5|0
1605704700000|2020-11-18 13:05:00|5539.4|5536.4|5542|5539|5542.4|5539.4|5539.3|5536.3|0
1605705000000|2020-11-18 13:10:00|5541.9|5538.9|5538.1|5535.1|5542.2|5539.2|5537.8|5534.8|0
1605705300000|2020-11-18 13:15:00|5538.2|5535.2|5538.8|5535.8|5538.9|5535.9|5537.1|5534.1|0
1605705600000|2020-11-18 13:20:00|5538.7|5535.7|5536.7|5533.7|5539.7|5536.7|5536.4|5533.4|0
1605705900000|2020-11-18 13:25:00|5536.6|5533.6|5536.7|5533.7|5537.1|5534.1|5536.2|5533.2|0
1605706200000|2020-11-18 13:30:00|5536.6|5533.6|5539|5536|5539.4|5536.4|5536.5|5533.5|0
1605706500000|2020-11-18 13:35:00|5539.3|5536.3|5537.8|5534.8|5539.9|5536.9|5537|5534|0
1605706800000|2020-11-18 13:40:00|5537.7|5534.7|5536.6|5533.6|5537.8|5534.8|5533.8|5530.8|0
1605707100000|2020-11-18 13:45:00|5536.7|5533.7|5538.1|5535.1|5538.8|5535.8|5536.3|5533.3|0
1605707400000|2020-11-18 13:50:00|5538.7|5535.7|5537.7|5534.7|5538.7|5535.7|5536.8|5533.8|0
1605707700000|2020-11-18 13:55:00|5537.8|5534.8|5536.6|5533.6|5538.1|5535.1|5536.1|5533.1|0
1605708000000|2020-11-18 14:00:00|5536.7|5533.7|5532.2|5529.2|5537.3|5534.3|5531.7|5528.7|0
1605708300000|2020-11-18 14:05:00|5532.4|5529.4|5527.5|5524.5|5534.3|5531.3|5527.5|5524.5|0
1605708600000|2020-11-18 14:10:00|5527.2|5524.2|5524.3|5521.3|5527.8|5524.8|5523.7|5520.7|0
1605708900000|2020-11-18 14:15:00|5523.5|5520.5|5521|5518|5525.6|5522.6|5518.8|5515.8|0
1605709200000|2020-11-18 14:20:00|5521.1|5518.1|5525|5522|5526.2|5523.2|5520.9|5517.9|0
1605709500000|2020-11-18 14:25:00|5525.1|5522.1|5522|5519|5526.6|5523.6|5522|5519|0
1605709800000|2020-11-18 14:30:00|5522.5|5519.5|5517|5515.2|5523.7|5521.7|5510.9|5509.1|0
1605710100000|2020-11-18 14:35:00|5517.1|5515.3|5533|5531.2|5537.1|5535.3|5516.8|5515|0
1605710400000|2020-11-18 14:40:00|5532.9|5531.1|5526.3|5524.5|5541.9|5540.1|5523.1|5521.3|0
1605710700000|2020-11-18 14:45:00|5524.9|5523.1|5514.4|5512.6|5530.5|5528.7|5514.4|5512.6|0
1605711000000|2020-11-18 14:50:00|5514.1|5512.3|5500.8|5499|5522.8|5521|5500.3|5498.5|0
1605711300000|2020-11-18 14:55:00|5500.3|5498.5|5500.8|5499|5501.8|5500|5490.5|5488.7|0
1605711600000|2020-11-18 15:00:00|5498.4|5496.6|5513.2|5511.4|5513.5|5511.7|5495.8|5494|0
1605711900000|2020-11-18 15:05:00|5513.3|5511.5|5513.5|5511.7|5518.2|5516.4|5511.5|5509.7|0
1605712200000|2020-11-18 15:10:00|5513.6|5511.8|5524.4|5522.6|5524.8|5523|5513.6|5511.8|0
1605712500000|2020-11-18 15:15:00|5524.3|5522.5|5519.9|5518.1|5525.2|5523.4|5516|5514.2|0
1605712800000|2020-11-18 15:20:00|5519.8|5518|5530.1|5528.3|5532.3|5530.5|5519.8|5518|0
1605713100000|2020-11-18 15:25:00|5529.8|5528|5528.3|5526.5|5530.3|5528.5|5524.3|5522.5|0
1605713400000|2020-11-18 15:30:00|5529.3|5527.5|5525.5|5523.7|5529.3|5527.5|5520.9|5519.1|0
1605713700000|2020-11-18 15:35:00|5525.6|5523.8|5526.8|5525|5528.1|5526.3|5521.9|5520.1|0
1605714000000|2020-11-18 15:40:00|5526.3|5524.5|5532.9|5531.1|5534.4|5532.6|5526.3|5524.5|0
1605714300000|2020-11-18 15:45:00|5532.8|5531|5541.9|5540.1|5542.2|5540.4|5532.8|5531|0
1605714600000|2020-11-18 15:50:00|5541.3|5539.5|5542.1|5540.3|5544.5|5542.7|5540.2|5538.4|0
1605714900000|2020-11-18 15:55:00|5542|5540.2|5543.1|5541.3|5545.1|5543.3|5539.8|5538|0
1605715200000|2020-11-18 16:00:00|5543.2|5541.4|5544.6|5542.8|5545|5543.2|5541|5539.2|0
1605715500000|2020-11-18 16:05:00|5544.5|5542.7|5542|5540.2|5546.2|5544.4|5541.9|5540.1|0
1605715800000|2020-11-18 16:10:00|5542.2|5540.4|5549.9|5548.1|5550.9|5549.1|5541.6|5539.8|0
1605716100000|2020-11-18 16:15:00|5549.8|5548|5540.6|5538.8|5550.8|5549|5537.8|5536|0
1605716400000|2020-11-18 16:20:00|5540.8|5539|5538.1|5536.3|5544.9|5543.1|5537.2|5535.4|0
1605716700000|2020-11-18 16:25:00|5537.7|5535.9|5539.5|5537.7|5539.9|5538.1|5536.7|5534.9|0
1605717000000|2020-11-18 16:30:00|5539.4|5537.6|5546.7|5544.9|5547.1|5545.3|5538.4|5536.6|0
1605717300000|2020-11-18 16:35:00|5547.1|5545.3|5543.8|5542|5548.5|5546.7|5541.7|5539.9|0
1605717600000|2020-11-18 16:40:00|5543.7|5541.9|5546|5544.2|5547.9|5546.1|5542.7|5540.9|0
1605717900000|2020-11-18 16:45:00|5546.9|5545.1|5556.1|5554.3|5556.1|5554.3|5546.4|5544.6|0
1605718200000|2020-11-18 16:50:00|5555.8|5554|5561|5559.2|5562.5|5560.7|5555.7|5553.9|0
1605718500000|2020-11-18 16:55:00|5561.5|5559.7|5568.2|5566.4|5568.3|5566.5|5560.9|5559.1|0
1605718800000|2020-11-18 17:00:00|5568.7|5566.9|5581.4|5579.6|5585.4|5583.6|5568.7|5566.9|0
1605719100000|2020-11-18 17:05:00|5581.8|5580|5580.5|5578.7|5589.6|5587.8|5579.3|5577.5|0
1605719400000|2020-11-18 17:10:00|5580.4|5578.6|5581.9|5580.1|5583.1|5581.3|5577.1|5575.3|0
1605719700000|2020-11-18 17:15:00|5582.1|5580.3|5580.9|5579.1|5585|5583.2|5579|5577.2|0
1605720000000|2020-11-18 17:20:00|5581.1|5579.3|5585.8|5584|5588|5586.2|5580.9|5579.1|0
1605720300000|2020-11-18 17:25:00|5585.9|5584.1|5584.8|5583|5586.7|5584.9|5580.2|5578.4|0
1605720600000|2020-11-18 17:30:00|5585|5583.2|5592.6|5590.8|5594.4|5592.6|5584.9|5583.1|0
1605720900000|2020-11-18 17:35:00|5592.8|5591|5600.2|5598.4|5600.2|5598.4|5592.2|5590.4|0
1605721200000|2020-11-18 17:40:00|5599.6|5597.8|5597.2|5595.4|5600|5598.2|5595.7|5593.9|0
1605721500000|2020-11-18 17:45:00|5596.9|5595.1|5599.3|5597.5|5600.3|5598.5|5596|5594.2|0
1605721800000|2020-11-18 17:50:00|5599.4|5597.6|5594.1|5592.3|5602|5600.2|5593.8|5592|0
1605722100000|2020-11-18 17:55:00|5594.3|5592.5|5594.1|5592.3|5596.3|5594.5|5590.6|5588.8|0
1605722400000|2020-11-18 18:00:00|5593.8|5592|5598.6|5596.8|5598.6|5596.8|5590.4|5588.6|0
1605722700000|2020-11-18 18:05:00|5598.7|5596.9|5601|5599.2|5602.4|5600.6|5594.7|5592.9|0
1605723000000|2020-11-18 18:10:00|5600.3|5598.5|5593.7|5591.9|5600.3|5598.5|5592.6|5590.8|0
1605723300000|2020-11-18 18:15:00|5593.3|5591.5|5597.3|5595.5|5597.3|5595.5|5591.5|5589.7|0
1605723600000|2020-11-18 18:20:00|5597.1|5595.3|5596.9|5595.1|5600.6|5598.8|5595.2|5593.4|0
1605723900000|2020-11-18 18:25:00|5597|5595.2|5582.1|5580.3|5597.3|5595.5|5582.1|5580.3|0
1605724200000|2020-11-18 18:30:00|5582.5|5580.7|5585.4|5583.6|5585.8|5584|5578.1|5576.3|0
1605724500000|2020-11-18 18:35:00|5585.6|5583.8|5592|5590.2|5593.3|5591.5|5584.7|5582.9|0
1605724800000|2020-11-18 18:40:00|5591.9|5590.1|5582.6|5580.8|5591.9|5590.1|5581.7|5579.9|0
1605725100000|2020-11-18 18:45:00|5582.1|5580.3|5572.6|5570.8|5582.8|5581|5569.4|5567.6|0
1605725400000|2020-11-18 18:50:00|5572.7|5570.9|5573.1|5571.3|5573.7|5571.9|5567.3|5565.5|0
1605725700000|2020-11-18 18:55:00|5573|5571.2|5571.5|5569.7|5574.3|5572.5|5566.1|5564.3|0
1605726000000|2020-11-18 19:00:00|5571.1|5569.3|5573.2|5571.4|5574.8|5573|5567.2|5565.4|0
1605726300000|2020-11-18 19:05:00|5573.3|5571.5|5575.7|5573.9|5578.2|5576.4|5572.8|5571|0
1605726600000|2020-11-18 19:10:00|5575.9|5574.1|5565.4|5563.6|5576.2|5574.4|5565.4|5563.6|0
1605726900000|2020-11-18 19:15:00|5566.3|5564.5|5559.7|5557.9|5568.5|5566.7|5559.7|5557.9|0
1605727200000|2020-11-18 19:20:00|5559.8|5558|5562.1|5560.3|5568.4|5566.6|5559.5|5557.7|0
1605727500000|2020-11-18 19:25:00|5562.3|5560.5|5566.5|5564.7|5566.6|5564.8|5556.5|5554.7|0
1605727800000|2020-11-18 19:30:00|5566.3|5564.5|5569.5|5567.7|5570|5568.2|5564.3|5562.5|0
1605728100000|2020-11-18 19:35:00|5569.7|5567.9|5571.2|5569.4|5571.8|5570|5566.3|5564.5|0
1605728400000|2020-11-18 19:40:00|5570.8|5569|5575.4|5573.6|5575.5|5573.7|5568.7|5566.9|0
1605728700000|2020-11-18 19:45:00|5575.7|5573.9|5576.3|5574.5|5579.7|5577.9|5575|5573.2|0
1605729000000|2020-11-18 19:50:00|5576.2|5574.4|5586.5|5584.7|5587.1|5585.3|5576.2|5574.4|0
1605729300000|2020-11-18 19:55:00|5586.2|5584.4|5581.3|5579.5|5586.5|5584.7|5580.4|5578.6|0
1605729600000|2020-11-18 20:00:00|5581.1|5579.3|5579.2|5577.4|5582.7|5580.9|5577.6|5575.8|0
1605729900000|2020-11-18 20:05:00|5578.7|5576.9|5593.3|5591.5|5593.5|5591.7|5576.9|5575.1|0
1605730200000|2020-11-18 20:10:00|5593.5|5591.7|5592.4|5590.6|5596.2|5594.4|5590.4|5588.6|0
1605730500000|2020-11-18 20:15:00|5592.3|5590.5|5592.1|5590.3|5596.7|5594.9|5591.7|5589.9|0
1605730800000|2020-11-18 20:20:00|5591.9|5590.1|5603|5601.2|5603.2|5601.4|5589.4|5587.6|0
1605731100000|2020-11-18 20:25:00|5602.9|5601.1|5594.4|5592.6|5602.9|5601.1|5593.1|5591.3|0
1605731400000|2020-11-18 20:30:00|5594.8|5593|5588.8|5587|5597.8|5596|5586.3|5584.5|0
1605731700000|2020-11-18 20:35:00|5588.3|5586.5|5571.8|5570|5589.7|5587.9|5570.7|5568.9|0
1605732000000|2020-11-18 20:40:00|5572.2|5570.4|5559.8|5558|5572.2|5570.4|5554.3|5552.5|0
1605732300000|2020-11-18 20:45:00|5559.3|5557.5|5555.3|5553.5|5561.7|5559.9|5553.1|5551.3|0
1605732600000|2020-11-18 20:50:00|5555.9|5554.1|5543.4|5541.6|5558.6|5556.8|5542.9|5541.1|0
1605732900000|2020-11-18 20:55:00|5543.5|5541.7|5540.7|5538.9|5551.8|5550|5540.1|5538.3|0
1605733200000|2020-11-18 21:00:00|5541.3|5538.3|5546.3|5543.3|5549.5|5546.5|5538.7|5535.7|0
1605733500000|2020-11-18 21:05:00|5546.4|5543.4|5541.2|5538.2|5547.1|5544.1|5540.9|5537.9|0
1605733800000|2020-11-18 21:10:00|5541.3|5538.3|5544.6|5541.6|5544.9|5541.9|5541.3|5538.3|0
1605734100000|2020-11-18 21:15:00|5544.8|5541.8|5545.4|5542.4|5545.8|5542.8|5543.3|5540.3|0
1605734400000|2020-11-18 21:20:00|5550.5|5547.5|5542.3|5539.3|5556.7|5553.7|5539.2|5536.2|0
1605734700000|2020-11-18 21:25:00|5542.4|5539.4|5535.1|5532.1|5542.6|5539.6|5533.5|5530.5|0
1605735000000|2020-11-18 21:30:00|5535.8|5532.8|5533.8|5530.8|5538.1|5535.1|5530.5|5527.5|0
1605735300000|2020-11-18 21:35:00|5534|5531|5536.3|5533.3|5536.8|5533.8|5532.8|5529.8|0
1605735600000|2020-11-18 21:40:00|5536.8|5533.8|5537|5534|5539.2|5536.2|5535.1|5532.1|0
1605735900000|2020-11-18 21:45:00|5536.8|5533.8|5534.2|5531.2|5537.4|5534.4|5533.8|5530.8|0
1605736200000|2020-11-18 21:50:00|5534.3|5531.3|5536.2|5533.2|5536.3|5533.3|5533.5|5530.5|0
1605736500000|2020-11-18 21:55:00|5536.3|5533.3|5539.2|5536.2|5539.2|5536.2|5536.1|5533.1|0
1605736800000|2020-11-18 22:00:00|5539.3|5536.3|5537.5|5534.5|5539.9|5536.9|5535.9|5532.9|0
1605737100000|2020-11-18 22:05:00|5537.4|5534.4|5537.3|5534.3|5538.2|5535.2|5536.9|5533.9|0
1605737400000|2020-11-18 22:10:00|5537.2|5534.2|5534.9|5531.9|5537.6|5534.6|5534.6|5531.6|0
1605737700000|2020-11-18 22:15:00|5534.8|5531.8|5533.8|5530.8|5535|5532|5532|5529|0
1605738000000|2020-11-18 22:20:00|5533.9|5530.9|5528.1|5525.1|5534.2|5531.2|5528.1|5525.1|0
1605738300000|2020-11-18 22:25:00|5528|5525|5521.7|5518.7|5528|5525|5520.8|5517.8|0
1605738600000|2020-11-18 22:30:00|5521.4|5518.4|5522.6|5519.6|5525|5522|5519.1|5516.1|0
1605738900000|2020-11-18 22:35:00|5522.5|5519.5|5517.7|5514.7|5523.5|5520.5|5517.2|5514.2|0
1605739200000|2020-11-18 22:40:00|5519.2|5516.2|5519.3|5516.3|5519.6|5516.6|5517.7|5514.7|0
1605739500000|2020-11-18 22:45:00|5518.9|5515.9|5520.7|5517.7|5521|5518|5518.7|5515.7|0
1605739800000|2020-11-18 22:50:00|5520.8|5517.8|5518.9|5515.9|5521.1|5518.1|5518.6|5515.6|0
1605740100000|2020-11-18 22:55:00|5519|5516|5520.8|5517.8|5521.4|5518.4|5519|5516|0
1605740400000|2020-11-18 23:00:00|5520.7|5517.7|5526.5|5523.5|5527.7|5524.7|5520.6|5517.6|0
1605740700000|2020-11-18 23:05:00|5526.8|5523.8|5527.4|5524.4|5527.8|5524.8|5525.6|5522.6|0
1605741000000|2020-11-18 23:10:00|5527.5|5524.5|5527.3|5524.3|5529.5|5526.5|5526.2|5523.2|0
1605741300000|2020-11-18 23:15:00|5527.5|5524.5|5526.4|5523.4|5527.7|5524.7|5526|5523|0
1605741600000|2020-11-18 23:20:00|5526.5|5523.5|5526.3|5523.3|5527.9|5524.9|5526|5523|0
1605741900000|2020-11-18 23:25:00|5526.2|5523.2|5527.1|5524.1|5527.7|5524.7|5525|5522|0
1605742200000|2020-11-18 23:30:00|5527.2|5524.2|5528.3|5525.3|5528.6|5525.6|5526.8|5523.8|0
1605742500000|2020-11-18 23:35:00|5528.4|5525.4|5529.3|5526.3|5530.1|5527.1|5528.4|5525.4|0
1605742800000|2020-11-18 23:40:00|5529.2|5526.2|5529|5526|5529.6|5526.6|5527.2|5524.2|0
1605743100000|2020-11-18 23:45:00|5528.2|5525.2|5527.5|5524.5|5528.6|5525.6|5526.2|5523.2|0
1605743400000|2020-11-18 23:50:00|5527.6|5524.6|5528.3|5525.3|5529.5|5526.5|5526.9|5523.9|0
1605743700000|2020-11-18 23:55:00|5528.4|5525.4|5529.5|5526.5|5530.4|5527.4|5528.4|5525.4|0
1605744000000|2020-11-19 00:00:00|5529.4|5526.4|5528.5|5525.5|5529.4|5526.4|5527.5|5524.5|0
1605744300000|2020-11-19 00:05:00|5528.6|5525.6|5527.9|5524.9|5528.8|5525.8|5527.8|5524.8|0
1605744600000|2020-11-19 00:10:00|5528|5525|5527.1|5524.1|5528.1|5525.1|5527|5524|0
1605744900000|2020-11-19 00:15:00|5527|5524|5528.9|5525.9|5529|5526|5526.9|5523.9|0
1605745200000|2020-11-19 00:20:00|5528.8|5525.8|5529.1|5526.1|5529.1|5526.1|5528.2|5525.2|0
1605745500000|2020-11-19 00:25:00|5529.2|5526.2|5523.9|5520.9|5529.2|5526.2|5523.6|5520.6|0
1605745800000|2020-11-19 00:30:00|5523.8|5520.8|5522.9|5519.9|5524.6|5521.6|5522.9|5519.9|0
1605746100000|2020-11-19 00:35:00|5523|5520|5525.5|5522.5|5525.7|5522.7|5522.8|5519.8|0
1605746400000|2020-11-19 00:40:00|5525.3|5522.3|5524.3|5521.3|5525.6|5522.6|5524.1|5521.1|0
1605746700000|2020-11-19 00:45:00|5524.4|5521.4|5525.7|5522.7|5527.4|5524.4|5524.2|5521.2|0
1605747000000|2020-11-19 00:50:00|5525.6|5522.6|5523.4|5520.4|5525.6|5522.6|5521.6|5518.6|0
1605747300000|2020-11-19 00:55:00|5523.5|5520.5|5521.5|5516.5|5524|5521|5520.2|5516.5|0
1605747600000|2020-11-19 01:00:00|5521.4|5516.4|5523.8|5518.8|5525.3|5520.3|5520.9|5515.9|0
1605747900000|2020-11-19 01:05:00|5524|5519|5523.9|5518.9|5525.6|5520.6|5523|5518|0
1605748200000|2020-11-19 01:10:00|5524|5519|5523.9|5518.9|5524.9|5519.9|5523.5|5518.5|0
1605748500000|2020-11-19 01:15:00|5523.8|5518.8|5529.6|5524.6|5530.7|5525.7|5523.4|5518.4|0
1605748800000|2020-11-19 01:20:00|5529.7|5524.7|5529|5524|5529.9|5524.9|5527.4|5522.4|0
1605749100000|2020-11-19 01:25:00|5529.2|5524.2|5528.1|5523.1|5529.3|5524.3|5527|5522|0
1605749400000|2020-11-19 01:30:00|5528.5|5523.5|5526.4|5521.4|5530.4|5525.4|5524.5|5519.5|0
1605749700000|2020-11-19 01:35:00|5526.3|5521.3|5525.3|5520.3|5526.5|5521.5|5523.8|5518.8|0
1605750000000|2020-11-19 01:40:00|5525.1|5520.1|5521.1|5516.1|5526|5521|5520.1|5515.1|0
1605750300000|2020-11-19 01:45:00|5521.3|5516.3|5523.2|5518.2|5523.9|5518.9|5521.1|5516.1|0
1605750600000|2020-11-19 01:50:00|5523.3|5518.3|5526.6|5521.6|5528.7|5523.7|5522.7|5517.7|0
1605750900000|2020-11-19 01:55:00|5526.5|5521.5|5525.7|5520.7|5527.2|5522.2|5525|5520|0
1605751200000|2020-11-19 02:00:00|5525.5|5520.5|5524.9|5519.9|5526.8|5521.8|5524.1|5519.1|0
1605751500000|2020-11-19 02:05:00|5525|5520|5523.7|5518.7|5525.4|5520.4|5523.5|5518.5|0
1605751800000|2020-11-19 02:10:00|5523.6|5518.6|5522|5517|5525.2|5520.2|5520.7|5515.7|0
1605752100000|2020-11-19 02:15:00|5522.2|5517.2|5522.4|5517.4|5522.9|5517.9|5521.3|5516.3|0
1605752400000|2020-11-19 02:20:00|5522.3|5517.3|5521.1|5516.1|5523.4|5518.4|5520.2|5515.2|0
1605752700000|2020-11-19 02:25:00|5521.3|5516.3|5522|5517|5523.3|5518.3|5520.8|5515.8|0
1605753000000|2020-11-19 02:30:00|5521.9|5516.9|5522.2|5517.2|5522.7|5517.7|5518.9|5513.9|0
1605753300000|2020-11-19 02:35:00|5522.1|5517.1|5522.2|5517.2|5523|5518|5520.8|5515.8|0
1605753600000|2020-11-19 02:40:00|5522.3|5517.3|5525.2|5520.2|5525.5|5520.5|5522.2|5517.2|0
1605753900000|2020-11-19 02:45:00|5525.3|5520.3|5525.5|5520.5|5526.7|5521.7|5524.5|5519.5|0
1605754200000|2020-11-19 02:50:00|5525.6|5520.6|5525.4|5520.4|5526|5521|5524.8|5519.8|0
1605754500000|2020-11-19 02:55:00|5525.5|5520.5|5522.7|5517.7|5526|5521|5522|5517|0
1605754800000|2020-11-19 03:00:00|5522.6|5517.6|5523.6|5518.6|5523.8|5518.8|5522.2|5517.2|0
1605755100000|2020-11-19 03:05:00|5523.5|5518.5|5520.7|5515.7|5523.6|5518.6|5520.5|5515.5|0
1605755400000|2020-11-19 03:10:00|5520.6|5515.6|5506.5|5501.5|5521.3|5516.3|5505.5|5500.5|0
1605755700000|2020-11-19 03:15:00|5506.3|5501.3|5511.7|5506.7|5513.2|5508.2|5506.1|5501.1|0
1605756000000|2020-11-19 03:20:00|5511.8|5506.8|5512|5507|5513.4|5508.4|5511.1|5506.1|0
1605756300000|2020-11-19 03:25:00|5511.9|5506.9|5512.2|5507.2|5512.9|5507.9|5511.9|5506.9|0
1605756600000|2020-11-19 03:30:00|5512.4|5507.4|5512.4|5507.4|5513.7|5508.7|5511.5|5506.5|0
1605756900000|2020-11-19 03:35:00|5512.6|5507.6|5514.1|5509.1|5514.8|5509.8|5512.6|5507.6|0
1605757200000|2020-11-19 03:40:00|5514.3|5509.3|5517|5512|5517|5512|5512.7|5507.7|0
1605757500000|2020-11-19 03:45:00|5516.8|5511.8|5517.2|5512.2|5519.5|5514.5|5516.3|5511.3|0
1605757800000|2020-11-19 03:50:00|5517.3|5512.3|5520|5515|5520.7|5515.7|5517.2|5512.2|0
1605758100000|2020-11-19 03:55:00|5519.8|5514.8|5520.2|5515.2|5520.6|5515.6|5518.1|5513.1|0
1605758400000|2020-11-19 04:00:00|5520.3|5515.3|5518.7|5513.7|5521.6|5516.6|5517.8|5512.8|0
1605758700000|2020-11-19 04:05:00|5518.8|5513.8|5520.4|5515.4|5521.4|5516.4|5518.8|5513.8|0
1605759000000|2020-11-19 04:10:00|5520.2|5515.2|5520.4|5515.4|5520.9|5515.9|5519.9|5514.9|0
1605759300000|2020-11-19 04:15:00|5520.6|5515.6|5521.1|5516.1|5522.1|5517.1|5520.4|5515.4|0
1605759600000|2020-11-19 04:20:00|5521|5516|5520.3|5515.3|5521|5516|5519.7|5514.7|0
1605759900000|2020-11-19 04:25:00|5520.5|5515.5|5520.1|5515.1|5520.8|5515.8|5519.2|5514.2|0
1605760200000|2020-11-19 04:30:00|5520|5515|5519.3|5514.3|5520.7|5515.7|5518.6|5513.6|0
1605760500000|2020-11-19 04:35:00|5519.2|5514.2|5519|5514|5519.8|5514.8|5518.4|5513.4|0
1605760800000|2020-11-19 04:40:00|5519.1|5514.1|5519.3|5514.3|5522|5517|5519.1|5514.1|0
1605761100000|2020-11-19 04:45:00|5519.2|5514.2|5519|5514|5520|5515|5518.2|5513.2|0
1605761400000|2020-11-19 04:50:00|5518.8|5513.8|5518.2|5513.2|5519.3|5514.3|5517.6|5512.6|0
1605761700000|2020-11-19 04:55:00|5518.3|5513.3|5518|5513|5518.7|5513.7|5517|5512|0
1605762000000|2020-11-19 05:00:00|5517.9|5512.9|5520|5515|5520.5|5515.5|5516|5511|0
1605762300000|2020-11-19 05:05:00|5520.1|5515.1|5518.4|5513.4|5520.1|5515.1|5517|5512|0
1605762600000|2020-11-19 05:10:00|5518.3|5513.3|5516.3|5511.3|5519|5514|5515.7|5510.7|0
1605762900000|2020-11-19 05:15:00|5516.6|5511.6|5517.3|5512.3|5518.2|5513.2|5516.6|5511.6|0
1605763200000|2020-11-19 05:20:00|5517.4|5512.4|5515|5510|5517.4|5512.4|5513.4|5508.4|0
1605763500000|2020-11-19 05:25:00|5515.1|5510.1|5513.5|5508.5|5515.1|5510.1|5512.2|5507.2|0
1605763800000|2020-11-19 05:30:00|5513.6|5508.6|5517.2|5512.2|5517.3|5512.3|5512.7|5507.7|0
1605764100000|2020-11-19 05:35:00|5517.1|5512.1|5527.4|5522.4|5528.9|5523.9|5517|5512|0
1605764400000|2020-11-19 05:40:00|5527.3|5522.3|5527.2|5522.2|5528.3|5523.3|5526|5521|0
1605764700000|2020-11-19 05:45:00|5527.5|5522.5|5527.1|5522.1|5529|5524|5526.2|5521.2|0
1605765000000|2020-11-19 05:50:00|5526.9|5521.9|5528.3|5523.3|5529.9|5524.9|5526.7|5521.7|0
1605765300000|2020-11-19 05:55:00|5528.2|5523.2|5526.9|5521.9|5528.2|5523.2|5526.7|5521.7|0
1605765600000|2020-11-19 06:00:00|5527|5522|5526.7|5521.7|5528.2|5523.2|5526.2|5521.2|0
1605765900000|2020-11-19 06:05:00|5526.6|5521.6|5526.9|5521.9|5528.5|5523.5|5526.4|5521.4|0
1605766200000|2020-11-19 06:10:00|5526.6|5521.6|5527.1|5522.1|5527.6|5522.6|5525.1|5520.1|0
1605766500000|2020-11-19 06:15:00|5526.4|5521.4|5527.2|5522.2|5527.7|5522.7|5525.4|5520.4|0
1605766800000|2020-11-19 06:20:00|5527.1|5522.1|5526.1|5521.1|5528|5523|5525.6|5520.6|0
1605767100000|2020-11-19 06:25:00|5526.3|5521.3|5528|5523|5529.1|5524.1|5526|5521|0
1605767400000|2020-11-19 06:30:00|5528.1|5523.1|5530.6|5525.6|5530.7|5525.7|5526.6|5521.6|0
1605767700000|2020-11-19 06:35:00|5530.5|5525.5|5530.7|5525.7|5530.8|5525.8|5529.1|5524.1|0
1605768000000|2020-11-19 06:40:00|5530.8|5525.8|5530.6|5525.6|5532.8|5527.8|5530.3|5525.3|0
1605768300000|2020-11-19 06:45:00|5530.5|5525.5|5530.4|5525.4|5530.9|5525.9|5529.8|5524.8|0
1605768600000|2020-11-19 06:50:00|5530.5|5525.5|5532.1|5527.1|5533.8|5528.8|5529.9|5524.9|0
1605768900000|2020-11-19 06:55:00|5532.4|5527.4|5533.3|5528.3|5535.6|5530.6|5531.9|5526.9|0
1605769200000|2020-11-19 07:00:00|5533.2|5528.2|5531.8|5526.8|5533.9|5528.9|5530|5525|0
1605769500000|2020-11-19 07:05:00|5531.7|5526.7|5531.5|5526.5|5532.8|5527.8|5530.8|5525.8|0
1605769800000|2020-11-19 07:10:00|5531.4|5526.4|5531.7|5526.7|5531.7|5526.7|5527.1|5522.1|0
1605770100000|2020-11-19 07:15:00|5531.8|5526.8|5537.4|5532.4|5538.7|5533.7|5531.8|5526.8|0
1605770400000|2020-11-19 07:20:00|5537.5|5532.5|5534.2|5529.2|5537.8|5532.8|5534|5529|0
1605770700000|2020-11-19 07:25:00|5534.4|5529.4|5532.3|5527.3|5534.4|5529.4|5531.7|5526.7|0
1605771000000|2020-11-19 07:30:00|5532.4|5527.4|5533.4|5528.4|5533.7|5528.7|5530|5525|0
1605771300000|2020-11-19 07:35:00|5533.3|5528.3|5531.1|5526.1|5534.1|5529.1|5529.3|5524.3|0
1605771600000|2020-11-19 07:40:00|5530.4|5525.4|5533.4|5528.4|5533.6|5528.6|5530.4|5525.4|0
1605771900000|2020-11-19 07:45:00|5533.5|5528.5|5531|5526|5533.8|5528.8|5529.5|5524.5|0
1605772200000|2020-11-19 07:50:00|5530.9|5525.9|5530.9|5525.9|5532.1|5527.1|5529.2|5524.2|0
1605772500000|2020-11-19 07:55:00|5530.7|5525.7|5528.6|5523.6|5532|5527|5528.6|5523.6|0
1605772800000|2020-11-19 08:00:00|5529.1|5524.1|5532.4|5527.4|5534.9|5529.9|5526.3|5521.3|0
1605773100000|2020-11-19 08:05:00|5532.8|5527.8|5526.8|5521.8|5533.4|5528.4|5525.8|5520.8|0
1605773400000|2020-11-19 08:10:00|5527|5522|5526.6|5521.6|5530.1|5525.1|5525.4|5520.4|0
1605773700000|2020-11-19 08:15:00|5526.7|5521.7|5525.3|5520.3|5526.7|5521.7|5523.1|5518.1|0
1605774000000|2020-11-19 08:20:00|5525.2|5520.2|5528.7|5523.7|5529.2|5524.2|5524.7|5519.7|0
1605774300000|2020-11-19 08:25:00|5528.9|5523.9|5532.1|5527.1|5532.7|5527.7|5528.6|5523.6|0
1605774600000|2020-11-19 08:30:00|5532|5527|5533.5|5528.5|5533.8|5528.8|5530.3|5525.3|0
1605774900000|2020-11-19 08:35:00|5533.8|5528.8|5532.6|5527.6|5534.5|5529.5|5531.7|5526.7|0
1605775200000|2020-11-19 08:40:00|5533|5528|5527|5522|5533.7|5528.7|5526.6|5521.6|0
1605775500000|2020-11-19 08:45:00|5527.1|5522.1|5508.4|5503.4|5527.1|5522.1|5506.6|5501.6|0
1605775800000|2020-11-19 08:50:00|5508.3|5503.3|5506.4|5501.4|5510.7|5505.7|5502.8|5497.8|0
1605776100000|2020-11-19 08:55:00|5506.7|5501.7|5503.5|5498.5|5511.5|5506.5|5503.5|5498.5|0
1605776400000|2020-11-19 09:00:00|5503.7|5498.7|5487.5|5484.5|5505.3|5500.3|5487.5|5484.5|0
1605776700000|2020-11-19 09:05:00|5487.2|5484.2|5498.3|5495.3|5500.4|5497.4|5483.8|5480.8|0
1605777000000|2020-11-19 09:10:00|5498.5|5495.5|5503.5|5500.5|5507.7|5504.7|5496.8|5493.8|0
1605777300000|2020-11-19 09:15:00|5503.3|5500.3|5500|5497|5504.5|5501.5|5496.7|5493.7|0
1605777600000|2020-11-19 09:20:00|5499.8|5496.8|5498.5|5495.5|5503.3|5500.3|5494.7|5491.7|0
1605777900000|2020-11-19 09:25:00|5498.4|5495.4|5500.9|5497.9|5504.2|5501.2|5497.5|5494.5|0
1605778200000|2020-11-19 09:30:00|5501|5498|5501.7|5498.7|5502.9|5499.9|5500.9|5497.9|0
1605778500000|2020-11-19 09:35:00|5501.8|5498.8|5500.6|5497.6|5502.3|5499.3|5498.7|5495.7|0
1605778800000|2020-11-19 09:40:00|5500.9|5497.9|5499.9|5496.9|5501.1|5498.1|5499.7|5496.7|0
1605779100000|2020-11-19 09:45:00|5500|5497|5500.3|5497.3|5500.4|5497.4|5499.7|5496.7|0
1605779400000|2020-11-19 09:50:00|5500.4|5497.4|5503|5500|5503.8|5500.8|5500.2|5497.2|0
1605779700000|2020-11-19 09:55:00|5502.4|5499.4|5502.1|5499.1|5502.7|5499.7|5500.9|5497.9|0
1605780000000|2020-11-19 10:00:00|5502|5499|5502.1|5499.1|5502.5|5499.5|5500.5|5497.5|0
1605780300000|2020-11-19 10:05:00|5502.3|5499.3|5500.3|5497.3|5502.4|5499.4|5498.6|5495.6|0
1605780600000|2020-11-19 10:10:00|5500.2|5497.2|5497|5494|5500.5|5497.5|5496.9|5493.9|0
1605780900000|2020-11-19 10:15:00|5497.1|5494.1|5495.5|5492.5|5498.1|5495.1|5494.5|5491.5|0
1605781200000|2020-11-19 10:20:00|5495.7|5492.7|5495.4|5492.4|5496.7|5493.7|5494.6|5491.6|0
1605781500000|2020-11-19 10:25:00|5495.3|5492.3|5496.3|5493.3|5497.4|5494.4|5495.2|5492.2|0
1605781800000|2020-11-19 10:30:00|5496.2|5493.2|5497.4|5494.4|5497.4|5494.4|5495.6|5492.6|0
1605782100000|2020-11-19 10:35:00|5497.5|5494.5|5498|5495|5498.1|5495.1|5496.5|5493.5|0
1605782400000|2020-11-19 10:40:00|5497.7|5494.7|5498.1|5495.1|5499.5|5496.5|5497.5|5494.5|0
1605782700000|2020-11-19 10:45:00|5498.5|5495.5|5501.1|5498.1|5501.7|5498.7|5498.3|5495.3|0
1605783000000|2020-11-19 10:50:00|5500.8|5497.8|5501.3|5498.3|5502.7|5499.7|5500.5|5497.5|0
1605783300000|2020-11-19 10:55:00|5500.8|5497.8|5502|5499|5502.2|5499.2|5500.5|5497.5|0
1605783600000|2020-11-19 11:00:00|5501.9|5498.9|5504.1|5501.1|5504.1|5501.1|5501.6|5498.6|0
1605783900000|2020-11-19 11:05:00|5503.7|5500.7|5503.5|5500.5|5504.6|5501.6|5502.8|5499.8|0
1605784200000|2020-11-19 11:10:00|5503|5500|5501.8|5498.8|5503.6|5500.6|5501.8|5498.8|0
1605784500000|2020-11-19 11:15:00|5501.9|5498.9|5502.2|5499.2|5502.3|5499.3|5500.7|5497.7|0
1605784800000|2020-11-19 11:20:00|5502.3|5499.3|5501.5|5498.5|5502.3|5499.3|5501.1|5498.1|0
1605785100000|2020-11-19 11:25:00|5501.8|5498.8|5501.3|5498.3|5502.1|5499.1|5500.9|5497.9|0
1605785400000|2020-11-19 11:30:00|5501|5498|5502.8|5499.8|5503.6|5500.6|5500.9|5497.9|0
1605785700000|2020-11-19 11:35:00|5502.4|5499.4|5505.9|5502.9|5506|5503|5502.3|5499.3|0
1605786000000|2020-11-19 11:40:00|5505.7|5502.7|5508.5|5505.5|5508.5|5505.5|5505.6|5502.6|0
1605786300000|2020-11-19 11:45:00|5508.6|5505.6|5510.7|5507.7|5512.6|5509.6|5508|5505|0
1605786600000|2020-11-19 11:50:00|5510.8|5507.8|5512.2|5509.2|5514.2|5511.2|5510.8|5507.8|0
1605786900000|2020-11-19 11:55:00|5512.3|5509.3|5514.2|5511.2|5515.3|5512.3|5511.9|5508.9|0
1605787200000|2020-11-19 12:00:00|5513.6|5510.6|5522.8|5519.8|5523.8|5520.8|5513.6|5510.6|0
1605787500000|2020-11-19 12:05:00|5522.9|5519.9|5524.4|5521.4|5525.3|5522.3|5520.8|5517.8|0
1605787800000|2020-11-19 12:10:00|5524.8|5521.8|5524|5521|5527.2|5524.2|5523.8|5520.8|0
1605788100000|2020-11-19 12:15:00|5523.9|5520.9|5525.7|5522.7|5528.2|5525.2|5523.7|5520.7|0
1605788400000|2020-11-19 12:20:00|5525.1|5522.1|5524.3|5521.3|5526.9|5523.9|5524.2|5521.2|0
1605788700000|2020-11-19 12:25:00|5524.4|5521.4|5526|5523|5526.1|5523.1|5524.1|5521.1|0
1605789000000|2020-11-19 12:30:00|5525.8|5522.8|5527.4|5524.4|5528.1|5525.1|5525|5522|0
1605789300000|2020-11-19 12:35:00|5527.5|5524.5|5530.5|5527.5|5531.4|5528.4|5527|5524|0
1605789600000|2020-11-19 12:40:00|5530.6|5527.6|5530.5|5527.5|5531.1|5528.1|5528.9|5525.9|0
1605789900000|2020-11-19 12:45:00|5530.6|5527.6|5531.5|5528.5|5531.9|5528.9|5529.2|5526.2|0
1605790200000|2020-11-19 12:50:00|5531.4|5528.4|5537.7|5534.7|5537.7|5534.7|5531.4|5528.4|0
1605790500000|2020-11-19 12:55:00|5537.6|5534.6|5543.4|5540.4|5545|5542|5536.8|5533.8|0
1605790800000|2020-11-19 13:00:00|5543.3|5540.3|5541.3|5538.3|5543.3|5540.3|5540.2|5537.2|0
1605791100000|2020-11-19 13:05:00|5541.4|5538.4|5542.1|5539.1|5543.1|5540.1|5540.5|5537.5|0
1605791400000|2020-11-19 13:10:00|5541.9|5538.9|5543.6|5540.6|5545.2|5542.2|5541.9|5538.9|0
1605791700000|2020-11-19 13:15:00|5543.7|5540.7|5543|5540|5543.7|5540.7|5540.1|5537.1|0
1605792000000|2020-11-19 13:20:00|5543.1|5540.1|5545.6|5542.6|5547.1|5544.1|5543|5540|0
1605792300000|2020-11-19 13:25:00|5545.5|5542.5|5544|5541|5545.5|5542.5|5542.2|5539.2|0
1605792600000|2020-11-19 13:30:00|5543.9|5540.9|5541|5538|5544|5541|5538|5535|0
1605792900000|2020-11-19 13:35:00|5541.4|5538.4|5541.1|5538.1|5541.8|5538.8|5537.6|5534.6|0
1605793200000|2020-11-19 13:40:00|5541.2|5538.2|5537.7|5534.7|5541.2|5538.2|5537.2|5534.2|0
1605793500000|2020-11-19 13:45:00|5537.6|5534.6|5538.6|5535.6|5538.6|5535.6|5536|5533|0
1605793800000|2020-11-19 13:50:00|5539.1|5536.1|5537.7|5534.7|5540.3|5537.3|5537.6|5534.6|0
1605794100000|2020-11-19 13:55:00|5537.6|5534.6|5537.2|5534.2|5538.8|5535.8|5537.1|5534.1|0
1605794400000|2020-11-19 14:00:00|5537.4|5534.4|5534.2|5531.2|5537.4|5534.4|5533.5|5530.5|0
1605794700000|2020-11-19 14:05:00|5534.3|5531.3|5531.4|5528.4|5534.6|5531.6|5531.3|5528.3|0
1605795000000|2020-11-19 14:10:00|5531.2|5528.2|5532.1|5529.1|5533.7|5530.7|5528.9|5525.9|0
1605795300000|2020-11-19 14:15:00|5532|5529|5532.9|5529.9|5534.3|5531.3|5530.1|5527.1|0
1605795600000|2020-11-19 14:20:00|5533.2|5530.2|5532.9|5529.9|5534|5531|5531.6|5528.6|0
1605795900000|2020-11-19 14:25:00|5533|5530|5517.2|5514.2|5535.8|5532.8|5517.2|5514.2|0
1605796200000|2020-11-19 14:30:00|5512.3|5509.3|5514.1|5512.3|5532.5|5530.7|5491.1|5489.3|0
1605796500000|2020-11-19 14:35:00|5513.8|5512|5507.1|5505.3|5523.5|5521.7|5500.5|5498.7|0
1605796800000|2020-11-19 14:40:00|5507|5505.2|5528.9|5527.1|5529|5527.2|5492.5|5490.7|0
1605797100000|2020-11-19 14:45:00|5529.3|5527.5|5516.1|5514.3|5529.3|5527.5|5503.9|5502.1|0
1605797400000|2020-11-19 14:50:00|5516.5|5514.7|5518.3|5516.5|5519.7|5517.9|5508.7|5506.9|0
1605797700000|2020-11-19 14:55:00|5518|5516.2|5529.6|5527.8|5536.9|5535.1|5517.1|5515.3|0
1605798000000|2020-11-19 15:00:00|5532.2|5530.4|5532|5530.2|5535.8|5534|5524.4|5522.6|0
1605798300000|2020-11-19 15:05:00|5532.1|5530.3|5530.4|5528.6|5534.5|5532.7|5519.7|5517.9|0
1605798600000|2020-11-19 15:10:00|5529.9|5528.1|5527.1|5525.3|5534.8|5533|5524.8|5523|0
1605798900000|2020-11-19 15:15:00|5527.4|5525.6|5530.5|5528.7|5534.5|5532.7|5523.4|5521.6|0
1605799200000|2020-11-19 15:20:00|5530.8|5529|5526.1|5524.3|5532.6|5530.8|5521.9|5520.1|0
1605799500000|2020-11-19 15:25:00|5526.3|5524.5|5543.1|5541.3|5544.1|5542.3|5526.3|5524.5|0
1605799800000|2020-11-19 15:30:00|5543|5541.2|5546.1|5544.3|5547.5|5545.7|5538.1|5536.3|0
1605800100000|2020-11-19 15:35:00|5546.2|5544.4|5555.3|5553.5|5557.7|5555.9|5541|5539.2|0
1605800400000|2020-11-19 15:40:00|5555.5|5553.7|5554.6|5552.8|5556.2|5554.4|5551.5|5549.7|0
1605800700000|2020-11-19 15:45:00|5554.5|5552.7|5550.2|5548.4|5558.1|5556.3|5548.5|5546.7|0
1605801000000|2020-11-19 15:50:00|5549.5|5547.7|5542.4|5540.6|5553.3|5551.5|5542.4|5540.6|0
1605801300000|2020-11-19 15:55:00|5542|5540.2|5536.1|5534.3|5543.4|5541.6|5535.8|5534|0
1605801600000|2020-11-19 16:00:00|5536.5|5534.7|5541.4|5539.6|5544.7|5542.9|5534.4|5532.6|0
1605801900000|2020-11-19 16:05:00|5541.3|5539.5|5536.6|5534.8|5543.6|5541.8|5534.2|5532.4|0
1605802200000|2020-11-19 16:10:00|5536.7|5534.9|5536.2|5534.4|5536.7|5534.9|5531.3|5529.5|0
1605802500000|2020-11-19 16:15:00|5536.5|5534.7|5539.2|5537.4|5539.9|5538.1|5534.6|5532.8|0
1605802800000|2020-11-19 16:20:00|5539.1|5537.3|5539.8|5538|5542.5|5540.7|5538.3|5536.5|0
1605803100000|2020-11-19 16:25:00|5539.9|5538.1|5544.9|5543.1|5548.3|5546.5|5539.9|5538.1|0
1605803400000|2020-11-19 16:30:00|5545.1|5543.3|5550.9|5549.1|5554.7|5552.9|5545.1|5543.3|0
1605803700000|2020-11-19 16:35:00|5551.2|5549.4|5549.8|5548|5553.6|5551.8|5546.3|5544.5|0
1605804000000|2020-11-19 16:40:00|5549.7|5547.9|5543|5541.2|5551.4|5549.6|5541.2|5539.4|0
1605804300000|2020-11-19 16:45:00|5543.3|5541.5|5537.7|5535.9|5547.1|5545.3|5534.7|5532.9|0
1605804600000|2020-11-19 16:50:00|5537.6|5535.8|5537|5535.2|5537.6|5535.8|5532|5530.2|0
1605804900000|2020-11-19 16:55:00|5536.9|5535.1|5543.1|5541.3|5544.9|5543.1|5534.6|5532.8|0
1605805200000|2020-11-19 17:00:00|5543|5541.2|5550.9|5549.1|5553.1|5551.3|5542.3|5540.5|0
1605805500000|2020-11-19 17:05:00|5551.1|5549.3|5553.5|5551.7|5558|5556.2|5551.1|5549.3|0
1605805800000|2020-11-19 17:10:00|5553.4|5551.6|5551.3|5549.5|5553.4|5551.6|5546.6|5544.8|0
1605806100000|2020-11-19 17:15:00|5551.2|5549.4|5546.6|5544.8|5551.9|5550.1|5543|5541.2|0
1605806400000|2020-11-19 17:20:00|5546.5|5544.7|5550.1|5548.3|5550.2|5548.4|5544.9|5543.1|0
1605806700000|2020-11-19 17:25:00|5550.2|5548.4|5549.3|5547.5|5550.6|5548.8|5543.6|5541.8|0
1605807000000|2020-11-19 17:30:00|5549.2|5547.4|5552.3|5550.5|5554.4|5552.6|5549.2|5547.4|0
1605807300000|2020-11-19 17:35:00|5552.2|5550.4|5556|5554.2|5556.1|5554.3|5550.2|5548.4|0
1605807600000|2020-11-19 17:40:00|5555.7|5553.9|5547.5|5545.7|5559.6|5557.8|5546.1|5544.3|0
1605807900000|2020-11-19 17:45:00|5547.3|5545.5|5538.5|5536.7|5549.1|5547.3|5538.4|5536.6|0
1605808200000|2020-11-19 17:50:00|5538.1|5536.3|5543.5|5541.7|5544.9|5543.1|5537.9|5536.1|0
1605808500000|2020-11-19 17:55:00|5542.9|5541.1|5550.6|5548.8|5551.6|5549.8|5542.9|5541.1|0
1605808800000|2020-11-19 18:00:00|5550.7|5548.9|5555.2|5553.4|5556.2|5554.4|5549|5547.2|0
1605809100000|2020-11-19 18:05:00|5555.6|5553.8|5549|5547.2|5557.1|5555.3|5547.6|5545.8|0
1605809400000|2020-11-19 18:10:00|5549.3|5547.5|5554.7|5552.9|5554.7|5552.9|5547.3|5545.5|0
1605809700000|2020-11-19 18:15:00|5555.2|5553.4|5553.4|5551.6|5556.6|5554.8|5550.8|5549|0
1605810000000|2020-11-19 18:20:00|5553.6|5551.8|5551.7|5549.9|5557.1|5555.3|5550.6|5548.8|0
1605810300000|2020-11-19 18:25:00|5551.8|5550|5557.7|5555.9|5561.3|5559.5|5551.8|5550|0
1605810600000|2020-11-19 18:30:00|5557.5|5555.7|5559.8|5558|5563.7|5561.9|5557.1|5555.3|0
1605810900000|2020-11-19 18:35:00|5559.7|5557.9|5562.2|5560.4|5562.7|5560.9|5558.6|5556.8|0
1605811200000|2020-11-19 18:40:00|5562.1|5560.3|5559.4|5557.6|5563.5|5561.7|5559.4|5557.6|0
1605811500000|2020-11-19 18:45:00|5559.5|5557.7|5562.5|5560.7|5566.8|5565|5559.2|5557.4|0
1605811800000|2020-11-19 18:50:00|5562.6|5560.8|5568.9|5567.1|5570|5568.2|5562.5|5560.7|0
1605812100000|2020-11-19 18:55:00|5569.1|5567.3|5567|5565.2|5570.3|5568.5|5566|5564.2|0
1605812400000|2020-11-19 19:00:00|5567.1|5565.3|5567.8|5566|5570.9|5569.1|5565.8|5564|0
1605812700000|2020-11-19 19:05:00|5567.6|5565.8|5563.8|5562|5567.6|5565.8|5563|5561.2|0
1605813000000|2020-11-19 19:10:00|5563.5|5561.7|5558.1|5556.3|5563.8|5562|5557.4|5555.6|0
1605813300000|2020-11-19 19:15:00|5558.3|5556.5|5558.1|5556.3|5558.4|5556.6|5554|5552.2|0
1605813600000|2020-11-19 19:20:00|5558.2|5556.4|5557.3|5555.5|5559.7|5557.9|5556.3|5554.5|0
1605813900000|2020-11-19 19:25:00|5557.4|5555.6|5561.4|5559.6|5561.8|5560|5557.4|5555.6|0
1605814200000|2020-11-19 19:30:00|5561.3|5559.5|5568.1|5566.3|5568.1|5566.3|5560.9|5559.1|0
1605814500000|2020-11-19 19:35:00|5568.3|5566.5|5574.1|5572.3|5574.4|5572.6|5568.3|5566.5|0
1605814800000|2020-11-19 19:40:00|5574.5|5572.7|5572.6|5570.8|5575.8|5574|5571.7|5569.9|0
1605815100000|2020-11-19 19:45:00|5572.7|5570.9|5570.2|5568.4|5573.2|5571.4|5570|5568.2|0
1605815400000|2020-11-19 19:50:00|5570.1|5568.3|5566|5564.2|5570.7|5568.9|5565.7|5563.9|0
1605815700000|2020-11-19 19:55:00|5566.1|5564.3|5573.1|5571.3|5573.8|5572|5564.3|5562.5|0
1605816000000|2020-11-19 20:00:00|5573|5571.2|5566.2|5564.4|5573.3|5571.5|5566.1|5564.3|0
1605816300000|2020-11-19 20:05:00|5566|5564.2|5563.9|5562.1|5566|5564.2|5560.7|5558.9|0
1605816600000|2020-11-19 20:10:00|5563.8|5562|5570.1|5568.3|5570.2|5568.4|5561.9|5560.1|0
1605816900000|2020-11-19 20:15:00|5570.2|5568.4|5566.5|5564.7|5570.4|5568.6|5566.2|5564.4|0
1605817200000|2020-11-19 20:20:00|5566.4|5564.6|5560.9|5559.1|5567.4|5565.6|5560.9|5559.1|0
1605817500000|2020-11-19 20:25:00|5560.7|5558.9|5561.3|5559.5|5561.3|5559.5|5554.5|5552.7|0
1605817800000|2020-11-19 20:30:00|5561.2|5559.4|5567.9|5566.1|5567.9|5566.1|5558.6|5556.8|0
1605818100000|2020-11-19 20:35:00|5567.6|5565.8|5567.3|5565.5|5571.2|5569.4|5560.5|5558.7|0
1605818400000|2020-11-19 20:40:00|5567.2|5565.4|5565.8|5564|5569.1|5567.3|5564.1|5562.3|0
1605818700000|2020-11-19 20:45:00|5565.9|5564.1|5563.6|5561.8|5569.3|5567.5|5563.6|5561.8|0
1605819000000|2020-11-19 20:50:00|5564|5562.2|5563.7|5561.9|5568.4|5566.6|5560|5558.2|0
1605819300000|2020-11-19 20:55:00|5564|5562.2|5562.2|5560.4|5564.8|5563|5558.9|5557.1|0
1605819600000|2020-11-19 21:00:00|5562.8|5559.8|5562.3|5559.3|5566.1|5563.1|5561.3|5558.3|0
1605819900000|2020-11-19 21:05:00|5562.1|5559.1|5562.3|5559.3|5562.4|5559.4|5561.2|5558.2|0
1605820200000|2020-11-19 21:10:00|5562.4|5559.4|5560|5557|5562.4|5559.4|5560|5557|0
1605820500000|2020-11-19 21:15:00|5559.9|5556.9|5559.6|5556.6|5560.7|5557.7|5558|5555|0
1605820800000|2020-11-19 21:20:00|5559.4|5556.4|5560.3|5557.3|5560.4|5557.4|5558.7|5555.7|0
1605821100000|2020-11-19 21:25:00|5560.2|5557.2|5560.2|5557.2|5561.4|5558.4|5560|5557|0
1605821400000|2020-11-19 21:30:00|5560.1|5557.1|5557.9|5554.9|5560.1|5557.1|5557.4|5554.4|0
1605821700000|2020-11-19 21:35:00|5557.8|5554.8|5557.5|5554.5|5558|5555|5557.5|5554.5|0
1605822000000|2020-11-19 21:40:00|5557.4|5554.4|5557|5554|5557.9|5554.9|5556.5|5553.5|0
1605822300000|2020-11-19 21:45:00|5557.1|5554.1|5557.2|5554.2|5558.2|5555.2|5557.1|5554.1|0
1605822600000|2020-11-19 21:50:00|5557.3|5554.3|5555.8|5552.8|5557.5|5554.5|5555.5|5552.5|0
1605822900000|2020-11-19 21:55:00|5556|5553|5554.2|5551.2|5556.1|5553.1|5553.6|5550.6|0
1605823200000|2020-11-19 22:00:00|5554.6|5551.6|5552.2|5549.2|5554.6|5551.6|5552.2|5549.2|0
1605823500000|2020-11-19 22:05:00|5552.9|5549.9|5553|5550|5553.3|5550.3|5552.7|5549.7|0
1605823800000|2020-11-19 22:10:00|5552.9|5549.9|5553.1|5550.1|5553.7|5550.7|5552.7|5549.7|0
1605824100000|2020-11-19 22:15:00|5553|5550|5555.5|5552.5|5555.5|5552.5|5553|5550|0
1605824400000|2020-11-19 22:20:00|5555.3|5552.3|5554.2|5551.2|5555.9|5552.9|5554.1|5551.1|0
1605824700000|2020-11-19 22:25:00|5554.3|5551.3|5553.9|5550.9|5554.3|5551.3|5553.7|5550.7|0
1605825000000|2020-11-19 22:30:00|5554.1|5551.1|5553.3|5550.3|5554.1|5551.1|5552.3|5549.3|0
1605825300000|2020-11-19 22:35:00|5553.4|5550.4|5553.8|5550.8|5554|5551|5553.3|5550.3|0
1605825600000|2020-11-19 22:40:00|5553.9|5550.9|5554.2|5551.2|5554.3|5551.3|5553.9|5550.9|0
1605825900000|2020-11-19 22:45:00|5554.1|5551.1|5554.7|5551.7|5554.9|5551.9|5554.1|5551.1|0
1605826200000|2020-11-19 22:50:00|5554.8|5551.8|5554|5551|5554.9|5551.9|5553.9|5550.9|0
1605826500000|2020-11-19 22:55:00|5553.7|5550.7|5554.1|5551.1|5554.7|5551.7|5553.4|5550.4|0
1605826800000|2020-11-19 23:00:00|5554|5551|5549.9|5546.9|5554.1|5551.1|5549.2|5546.2|0
1605827100000|2020-11-19 23:05:00|5549.8|5546.8|5546.5|5543.5|5550.1|5547.1|5546.4|5543.4|0
1605827400000|2020-11-19 23:10:00|5546.4|5543.4|5545.2|5542.2|5546.5|5543.5|5544.9|5541.9|0
1605827700000|2020-11-19 23:15:00|5545.3|5542.3|5543|5540|5545.3|5542.3|5540.6|5537.6|0
1605828000000|2020-11-19 23:20:00|5543.1|5540.1|5541.8|5538.8|5543.7|5540.7|5541.1|5538.1|0
1605828300000|2020-11-19 23:25:00|5541.7|5538.7|5540.8|5537.8|5542.1|5539.1|5540.1|5537.1|0
1605828600000|2020-11-19 23:30:00|5540.7|5537.7|5535.1|5532.1|5540.9|5537.9|5535.1|5532.1|0
1605828900000|2020-11-19 23:35:00|5535|5532|5531.5|5528.5|5535.8|5532.8|5531.5|5528.5|0
1605829200000|2020-11-19 23:40:00|5531.6|5528.6|5532.5|5529.5|5534.2|5531.2|5531.4|5528.4|0
1605829500000|2020-11-19 23:45:00|5532.6|5529.6|5534.1|5531.1|5534.5|5531.5|5531.6|5528.6|0
1605829800000|2020-11-19 23:50:00|5534|5531|5534.5|5531.5|5534.8|5531.8|5533.7|5530.7|0
1605830100000|2020-11-19 23:55:00|5534.4|5531.4|5535.2|5532.2|5535.5|5532.5|5533.3|5530.3|0
1605830400000|2020-11-20 00:00:00|5535.3|5532.3|5535.5|5532.5|5536.6|5533.6|5534.6|5531.6|0
1605830700000|2020-11-20 00:05:00|5535.6|5532.6|5536.2|5533.2|5536.9|5533.9|5535.2|5532.2|0
1605831000000|2020-11-20 00:10:00|5536.1|5533.1|5537|5534|5537.9|5534.9|5535.8|5532.8|0
1605831300000|2020-11-20 00:15:00|5536.6|5533.6|5537|5534|5537.6|5534.6|5536.6|5533.6|0
1605831600000|2020-11-20 00:20:00|5537.1|5534.1|5537.8|5534.8|5538|5535|5536.1|5533.1|0
1605831900000|2020-11-20 00:25:00|5538|5535|5540.9|5537.9|5541|5538|5537.7|5534.7|0
1605832200000|2020-11-20 00:30:00|5541.2|5538.2|5542.5|5539.5|5542.8|5539.8|5541.2|5538.2|0
1605832500000|2020-11-20 00:35:00|5542.4|5539.4|5542.9|5539.9|5542.9|5539.9|5542.1|5539.1|0
1605832800000|2020-11-20 00:40:00|5542.7|5539.7|5542.9|5539.9|5543.3|5540.3|5542.3|5539.3|0
1605833100000|2020-11-20 00:45:00|5543|5540|5542.8|5539.8|5543.5|5540.5|5542.1|5539.1|0
1605833400000|2020-11-20 00:50:00|5542.9|5539.9|5542.1|5539.1|5543.9|5540.9|5542.1|5539.1|0
1605833700000|2020-11-20 00:55:00|5541.5|5538.5|5540|5535|5541.6|5538.6|5539.2|5535|0
1605834000000|2020-11-20 01:00:00|5540.4|5535.4|5540.2|5535.2|5542.5|5537.5|5538.9|5533.9|0
1605834300000|2020-11-20 01:05:00|5539.9|5534.9|5538.4|5533.4|5541.9|5536.9|5537.3|5532.3|0
1605834600000|2020-11-20 01:10:00|5538.5|5533.5|5543.4|5538.4|5544|5539|5538.5|5533.5|0
1605834900000|2020-11-20 01:15:00|5543.7|5538.7|5547.5|5542.5|5548.6|5543.6|5543|5538|0
1605835200000|2020-11-20 01:20:00|5547.4|5542.4|5551.1|5546.1|5552.3|5547.3|5547|5542|0
1605835500000|2020-11-20 01:25:00|5550.9|5545.9|5550|5545|5551.3|5546.3|5548.8|5543.8|0
1605835800000|2020-11-20 01:30:00|5550.1|5545.1|5548.4|5543.4|5550.4|5545.4|5547.7|5542.7|0
1605836100000|2020-11-20 01:35:00|5548.6|5543.6|5548.9|5543.9|5550|5545|5547.4|5542.4|0
1605836400000|2020-11-20 01:40:00|5549|5544|5548.5|5543.5|5549.1|5544.1|5547.5|5542.5|0
1605836700000|2020-11-20 01:45:00|5548.3|5543.3|5549.3|5544.3|5551.2|5546.2|5548.3|5543.3|0
1605837000000|2020-11-20 01:50:00|5549|5544|5550|5545|5550.3|5545.3|5547.7|5542.7|0
1605837300000|2020-11-20 01:55:00|5550.2|5545.2|5549|5544|5551.9|5546.9|5548.9|5543.9|0
1605837600000|2020-11-20 02:00:00|5549.1|5544.1|5549.5|5544.5|5550.6|5545.6|5548.3|5543.3|0
1605837900000|2020-11-20 02:05:00|5549.7|5544.7|5547.4|5542.4|5549.7|5544.7|5546|5541|0
1605838200000|2020-11-20 02:10:00|5547.7|5542.7|5547|5542|5547.7|5542.7|5546|5541|0
1605838500000|2020-11-20 02:15:00|5547.1|5542.1|5547.2|5542.2|5549.4|5544.4|5546.5|5541.5|0
1605838800000|2020-11-20 02:20:00|5547.3|5542.3|5549.5|5544.5|5549.7|5544.7|5546.5|5541.5|0
1605839100000|2020-11-20 02:25:00|5549.4|5544.4|5549.2|5544.2|5549.8|5544.8|5548.2|5543.2|0
1605839400000|2020-11-20 02:30:00|5549.1|5544.1|5546.8|5541.8|5549.2|5544.2|5546.6|5541.6|0
1605839700000|2020-11-20 02:35:00|5546.9|5541.9|5545.7|5540.7|5547.1|5542.1|5544.2|5539.2|0
1605840000000|2020-11-20 02:40:00|5545.6|5540.6|5547.3|5542.3|5547.3|5542.3|5544.7|5539.7|0
1605840300000|2020-11-20 02:45:00|5547.1|5542.1|5549.3|5544.3|5549.8|5544.8|5546.3|5541.3|0
1605840600000|2020-11-20 02:50:00|5549.4|5544.4|5548.8|5543.8|5549.4|5544.4|5548.1|5543.1|0
1605840900000|2020-11-20 02:55:00|5548.7|5543.7|5551.3|5546.3|5552.7|5547.7|5547.8|5542.8|0
1605841200000|2020-11-20 03:00:00|5551.2|5546.2|5556.5|5551.5|5557.7|5552.7|5551|5546|0
1605841500000|2020-11-20 03:05:00|5556.4|5551.4|5558|5553|5559.1|5554.1|5556.2|5551.2|0
1605841800000|2020-11-20 03:10:00|5557.9|5552.9|5557.2|5552.2|5558.9|5553.9|5556.3|5551.3|0
1605842100000|2020-11-20 03:15:00|5557.4|5552.4|5556.4|5551.4|5558.3|5553.3|5555.8|5550.8|0
1605842400000|2020-11-20 03:20:00|5556.5|5551.5|5555.9|5550.9|5558.2|5553.2|5555.9|5550.9|0
1605842700000|2020-11-20 03:25:00|5556|5551|5554.3|5549.3|5556.2|5551.2|5553.8|5548.8|0
1605843000000|2020-11-20 03:30:00|5554.4|5549.4|5554.8|5549.8|5555.7|5550.7|5554.3|5549.3|0
1605843300000|2020-11-20 03:35:00|5554.7|5549.7|5553.5|5548.5|5555.1|5550.1|5552.8|5547.8|0
1605843600000|2020-11-20 03:40:00|5553.6|5548.6|5553.3|5548.3|5554.8|5549.8|5552.6|5547.6|0
1605843900000|2020-11-20 03:45:00|5553.4|5548.4|5553.5|5548.5|5553.9|5548.9|5552.2|5547.2|0
1605844200000|2020-11-20 03:50:00|5553.6|5548.6|5553|5548|5553.6|5548.6|5552.3|5547.3|0
1605844500000|2020-11-20 03:55:00|5553.1|5548.1|5554.2|5549.2|5554.6|5549.6|5552.6|5547.6|0
1605844800000|2020-11-20 04:00:00|5554|5549|5554|5549|5554.5|5549.5|5552.8|5547.8|0
1605845100000|2020-11-20 04:05:00|5554.1|5549.1|5554.8|5549.8|5555|5550|5553.9|5548.9|0
1605845400000|2020-11-20 04:10:00|5554.7|5549.7|5558.2|5553.2|5558.5|5553.5|5554.5|5549.5|0
1605845700000|2020-11-20 04:15:00|5558.1|5553.1|5560.7|5555.7|5561.5|5556.5|5557.7|5552.7|0
1605846000000|2020-11-20 04:20:00|5560.5|5555.5|5558.9|5553.9|5560.5|5555.5|5558.5|5553.5|0
1605846300000|2020-11-20 04:25:00|5559.1|5554.1|5557.7|5552.7|5559.2|5554.2|5557.1|5552.1|0
1605846600000|2020-11-20 04:30:00|5558|5553|5559.3|5554.3|5561|5556|5557.8|5552.8|0
1605846900000|2020-11-20 04:35:00|5559.2|5554.2|5561.7|5556.7|5561.7|5556.7|5558.9|5553.9|0
1605847200000|2020-11-20 04:40:00|5561.8|5556.8|5566.2|5561.2|5567.4|5562.4|5561.1|5556.1|0
1605847500000|2020-11-20 04:45:00|5566.3|5561.3|5565.5|5560.5|5569.4|5564.4|5565.2|5560.2|0
1605847800000|2020-11-20 04:50:00|5565.4|5560.4|5565.7|5560.7|5566.4|5561.4|5564.8|5559.8|0
1605848100000|2020-11-20 04:55:00|5565.8|5560.8|5565.5|5560.5|5568.3|5563.3|5565.2|5560.2|0
1605848400000|2020-11-20 05:00:00|5565.6|5560.6|5565|5560|5566.7|5561.7|5565|5560|0
1605848700000|2020-11-20 05:05:00|5565.1|5560.1|5563.1|5558.1|5565.1|5560.1|5562.7|5557.7|0
1605849000000|2020-11-20 05:10:00|5563.2|5558.2|5562.9|5557.9|5564.1|5559.1|5562.5|5557.5|0
1605849300000|2020-11-20 05:15:00|5563|5558|5562.9|5557.9|5564.1|5559.1|5562.9|5557.9|0
1605849600000|2020-11-20 05:20:00|5562.8|5557.8|5562.3|5557.3|5564.1|5559.1|5562|5557|0
1605849900000|2020-11-20 05:25:00|5562.2|5557.2|5561.4|5556.4|5562.3|5557.3|5560.7|5555.7|0
1605850200000|2020-11-20 05:30:00|5561.7|5556.7|5559.5|5554.5|5564.4|5559.4|5559.5|5554.5|0
1605850500000|2020-11-20 05:35:00|5559.7|5554.7|5559.9|5554.9|5560|5555|5557.7|5552.7|0
1605850800000|2020-11-20 05:40:00|5560|5555|5558.8|5553.8|5561.3|5556.3|5558.3|5553.3|0
1605851100000|2020-11-20 05:45:00|5558.7|5553.7|5557.1|5552.1|5559.1|5554.1|5557.1|5552.1|0
1605851400000|2020-11-20 05:50:00|5557|5552|5556.9|5551.9|5558.2|5553.2|5555.4|5550.4|0
1605851700000|2020-11-20 05:55:00|5557|5552|5558.4|5553.4|5558.5|5553.5|5557|5552|0
1605852000000|2020-11-20 06:00:00|5558.2|5553.2|5555.3|5550.3|5558.3|5553.3|5554.4|5549.4|0
1605852300000|2020-11-20 06:05:00|5555.2|5550.2|5556.3|5551.3|5556.7|5551.7|5554.8|5549.8|0
1605852600000|2020-11-20 06:10:00|5556.2|5551.2|5556.5|5551.5|5557.1|5552.1|5555.2|5550.2|0
1605852900000|2020-11-20 06:15:00|5556.4|5551.4|5555.4|5550.4|5557.4|5552.4|5554.8|5549.8|0
1605853200000|2020-11-20 06:20:00|5555.3|5550.3|5551.5|5546.5|5555.5|5550.5|5550|5545|0
1605853500000|2020-11-20 06:25:00|5551.4|5546.4|5552.2|5547.2|5552.9|5547.9|5551.4|5546.4|0
1605853800000|2020-11-20 06:30:00|5552.1|5547.1|5554.6|5549.6|5555.3|5550.3|5551.7|5546.7|0
1605854100000|2020-11-20 06:35:00|5554.8|5549.8|5555.6|5550.6|5555.6|5550.6|5554|5549|0
1605854400000|2020-11-20 06:40:00|5555.9|5550.9|5554.5|5549.5|5556.1|5551.1|5554.4|5549.4|0
1605854700000|2020-11-20 06:45:00|5554.6|5549.6|5554.1|5549.1|5556.1|5551.1|5553|5548|0
1605855000000|2020-11-20 06:50:00|5554.2|5549.2|5554.3|5549.3|5555.8|5550.8|5552.5|5547.5|0
1605855300000|2020-11-20 06:55:00|5554.2|5549.2|5553.8|5548.8|5554.3|5549.3|5553.4|5548.4|0
1605855600000|2020-11-20 07:00:00|5554|5549|5557.8|5552.8|5559.7|5554.7|5553.5|5548.5|0
1605855900000|2020-11-20 07:05:00|5557.7|5552.7|5552|5547|5557.8|5552.8|5551.8|5546.8|0
1605856200000|2020-11-20 07:10:00|5551.9|5546.9|5550.4|5545.4|5552.1|5547.1|5548.4|5543.4|0
1605856500000|2020-11-20 07:15:00|5550.3|5545.3|5552.8|5547.8|5553.8|5548.8|5549.9|5544.9|0
1605856800000|2020-11-20 07:20:00|5552.6|5547.6|5551.6|5546.6|5552.9|5547.9|5550.3|5545.3|0
1605857100000|2020-11-20 07:25:00|5551.5|5546.5|5551.6|5546.6|5552.9|5547.9|5551.2|5546.2|0
1605857400000|2020-11-20 07:30:00|5551.5|5546.5|5552.5|5547.5|5554.7|5549.7|5551.5|5546.5|0
1605857700000|2020-11-20 07:35:00|5552.3|5547.3|5551.7|5546.7|5552.3|5547.3|5549.6|5544.6|0
1605858000000|2020-11-20 07:40:00|5551.8|5546.8|5549|5544|5551.8|5546.8|5548.3|5543.3|0
1605858300000|2020-11-20 07:45:00|5549.1|5544.1|5549.5|5544.5|5549.9|5544.9|5546.5|5541.5|0
1605858600000|2020-11-20 07:50:00|5549.7|5544.7|5550.4|5545.4|5551.3|5546.3|5548.5|5543.5|0
1605858900000|2020-11-20 07:55:00|5549.9|5544.9|5548.1|5543.1|5550.6|5545.6|5547.6|5542.6|0
1605859200000|2020-11-20 08:00:00|5548|5543|5551.4|5546.4|5551.7|5546.7|5544.3|5539.3|0
1605859500000|2020-11-20 08:05:00|5551.5|5546.5|5550.2|5545.2|5552.3|5547.3|5547.9|5542.9|0
1605859800000|2020-11-20 08:10:00|5550.3|5545.3|5549.5|5544.5|5551.1|5546.1|5548.1|5543.1|0
1605860100000|2020-11-20 08:15:00|5549.7|5544.7|5554.4|5549.4|5556|5551|5549.3|5544.3|0
1605860400000|2020-11-20 08:20:00|5554.5|5549.5|5554.5|5549.5|5556.6|5551.6|5553.9|5548.9|0
1605860700000|2020-11-20 08:25:00|5554.6|5549.6|5554.7|5549.7|5556.3|5551.3|5553.7|5548.7|0
1605861000000|2020-11-20 08:30:00|5554.8|5549.8|5552.1|5547.1|5555.8|5550.8|5551.9|5546.9|0
1605861300000|2020-11-20 08:35:00|5552|5547|5553.5|5548.5|5553.6|5548.6|5551.3|5546.3|0
1605861600000|2020-11-20 08:40:00|5553.4|5548.4|5551.8|5546.8|5557|5552|5550.7|5545.7|0
1605861900000|2020-11-20 08:45:00|5551.7|5546.7|5553.9|5548.9|5555.7|5550.7|5551|5546|0
1605862200000|2020-11-20 08:50:00|5554|5549|5557.6|5552.6|5558.1|5553.1|5553.3|5548.3|0
1605862500000|2020-11-20 08:55:00|5557.4|5552.4|5558.1|5553.1|5558.8|5553.8|5555.5|5550.5|0
1605862800000|2020-11-20 09:00:00|5558.2|5553.2|5566.1|5563.1|5567.5|5564.5|5558|5553|0
1605863100000|2020-11-20 09:05:00|5567|5564|5567.6|5564.6|5569|5566|5564.9|5561.9|0
1605863400000|2020-11-20 09:10:00|5567.4|5564.4|5566.4|5563.4|5568.1|5565.1|5564.6|5561.6|0
1605863700000|2020-11-20 09:15:00|5566.5|5563.5|5570.5|5567.5|5571.9|5568.9|5566|5563|0
1605864000000|2020-11-20 09:20:00|5570.9|5567.9|5568|5565|5572.3|5569.3|5568|5565|0
1605864300000|2020-11-20 09:25:00|5568.2|5565.2|5569.5|5566.5|5570.9|5567.9|5567.2|5564.2|0
1605864600000|2020-11-20 09:30:00|5569.3|5566.3|5570.7|5567.7|5572.9|5569.9|5568.5|5565.5|0
1605864900000|2020-11-20 09:35:00|5572.9|5569.9|5570.6|5567.6|5572.9|5569.9|5570.2|5567.2|0
1605865200000|2020-11-20 09:40:00|5570.4|5567.4|5575.3|5572.3|5576.1|5573.1|5570.4|5567.4|0
1605865500000|2020-11-20 09:45:00|5575.4|5572.4|5574.6|5571.6|5575.6|5572.6|5573.6|5570.6|0
1605865800000|2020-11-20 09:50:00|5574.7|5571.7|5577.6|5574.6|5578.8|5575.8|5574.6|5571.6|0
1605866100000|2020-11-20 09:55:00|5577.7|5574.7|5578.5|5575.5|5578.7|5575.7|5577.3|5574.3|0
1605866400000|2020-11-20 10:00:00|5578.6|5575.6|5578.9|5575.9|5579.4|5576.4|5577.5|5574.5|0
1605866700000|2020-11-20 10:05:00|5578.8|5575.8|5578.5|5575.5|5578.9|5575.9|5578.3|5575.3|0
1605867000000|2020-11-20 10:10:00|5578.6|5575.6|5579.3|5576.3|5580.5|5577.5|5577.8|5574.8|0
1605867300000|2020-11-20 10:15:00|5578.8|5575.8|5575.5|5572.5|5579.7|5576.7|5575.4|5572.4|0
1605867600000|2020-11-20 10:20:00|5575.2|5572.2|5575.3|5572.3|5576.3|5573.3|5574.6|5571.6|0
1605867900000|2020-11-20 10:25:00|5575|5572|5576.4|5573.4|5576.5|5573.5|5574.9|5571.9|0
1605868200000|2020-11-20 10:30:00|5576.5|5573.5|5577.6|5574.6|5577.7|5574.7|5576.2|5573.2|0
1605868500000|2020-11-20 10:35:00|5577.5|5574.5|5577.4|5574.4|5577.7|5574.7|5576.4|5573.4|0
1605868800000|2020-11-20 10:40:00|5577.5|5574.5|5577.9|5574.9|5578|5575|5577.4|5574.4|0
1605869100000|2020-11-20 10:45:00|5578|5575|5579.3|5576.3|5579.3|5576.3|5578|5575|0
1605869400000|2020-11-20 10:50:00|5579.4|5576.4|5580.4|5577.4|5581.1|5578.1|5577.2|5574.2|0
1605869700000|2020-11-20 10:55:00|5580.6|5577.6|5580.7|5577.7|5580.7|5577.7|5580.4|5577.4|0
1605870000000|2020-11-20 11:00:00|5580.9|5577.9|5579.9|5576.9|5580.9|5577.9|5579.7|5576.7|0
1605870300000|2020-11-20 11:05:00|5579.8|5576.8|5579.4|5576.4|5580.1|5577.1|5579.4|5576.4|0
1605870600000|2020-11-20 11:10:00|5579.7|5576.7|5577.8|5574.8|5582.7|5579.7|5576.1|5573.1|0
1605870900000|2020-11-20 11:15:00|5577.7|5574.7|5578.4|5575.4|5578.8|5575.8|5577.7|5574.7|0
1605871200000|2020-11-20 11:20:00|5578.3|5575.3|5581.4|5578.4|5582.6|5579.6|5578.3|5575.3|0
1605871500000|2020-11-20 11:25:00|5581.5|5578.5|5578.4|5575.4|5581.7|5578.7|5577.8|5574.8|0
1605871800000|2020-11-20 11:30:00|5578.3|5575.3|5578.8|5575.8|5579.3|5576.3|5578.1|5575.1|0
1605872100000|2020-11-20 11:35:00|5578.9|5575.9|5578.2|5575.2|5578.9|5575.9|5578.2|5575.2|0
1605872400000|2020-11-20 11:40:00|5578.5|5575.5|5580.2|5577.2|5580.2|5577.2|5578.5|5575.5|0
1605872700000|2020-11-20 11:45:00|5580.1|5577.1|5580.9|5577.9|5581.2|5578.2|5579.9|5576.9|0
1605873000000|2020-11-20 11:50:00|5581.4|5578.4|5582.2|5579.2|5582.4|5579.4|5581.4|5578.4|0
1605873300000|2020-11-20 11:55:00|5581.7|5578.7|5585|5582|5585|5582|5581.7|5578.7|0
1605873600000|2020-11-20 12:00:00|5579.7|5576.7|5585|5582|5585.1|5582.1|5577.9|5574.9|0
1605873900000|2020-11-20 12:05:00|5585.2|5582.2|5584.8|5581.8|5585.9|5582.9|5583.7|5580.7|0
1605874200000|2020-11-20 12:10:00|5584.7|5581.7|5584.9|5581.9|5585.1|5582.1|5584.2|5581.2|0
1605874500000|2020-11-20 12:15:00|5584.8|5581.8|5588|5585|5588.7|5585.7|5584.8|5581.8|0
1605874800000|2020-11-20 12:20:00|5587.8|5584.8|5586.1|5583.1|5587.8|5584.8|5585.8|5582.8|0
1605875100000|2020-11-20 12:25:00|5585.9|5582.9|5584.6|5581.6|5586.9|5583.9|5583.6|5580.6|0
1605875400000|2020-11-20 12:30:00|5584.4|5581.4|5584.9|5581.9|5585.5|5582.5|5583.2|5580.2|0
1605875700000|2020-11-20 12:35:00|5585|5582|5583.6|5580.6|5585.3|5582.3|5583.6|5580.6|0
1605876000000|2020-11-20 12:40:00|5583.5|5580.5|5582.4|5579.4|5583.7|5580.7|5581.3|5578.3|0
1605876300000|2020-11-20 12:45:00|5582.5|5579.5|5583.1|5580.1|5583.2|5580.2|5582.4|5579.4|0
1605876600000|2020-11-20 12:50:00|5583.2|5580.2|5584.1|5581.1|5584.4|5581.4|5582.6|5579.6|0
1605876900000|2020-11-20 12:55:00|5584.2|5581.2|5582.7|5579.7|5584.4|5581.4|5582.4|5579.4|0
1605877200000|2020-11-20 13:00:00|5582.6|5579.6|5581.8|5578.8|5583.3|5580.3|5581.6|5578.6|0
1605877500000|2020-11-20 13:05:00|5581.9|5578.9|5582.5|5579.5|5582.6|5579.6|5581.1|5578.1|0
1605877800000|2020-11-20 13:10:00|5582.4|5579.4|5580.5|5577.5|5582.8|5579.8|5580.1|5577.1|0
1605878100000|2020-11-20 13:15:00|5580.7|5577.7|5580.3|5577.3|5581.3|5578.3|5580.2|5577.2|0
1605878400000|2020-11-20 13:20:00|5580.2|5577.2|5579.1|5576.1|5580.3|5577.3|5578.4|5575.4|0
1605878700000|2020-11-20 13:25:00|5579.2|5576.2|5579.8|5576.8|5580.5|5577.5|5578.8|5575.8|0
1605879000000|2020-11-20 13:30:00|5579.9|5576.9|5579.2|5576.2|5580.2|5577.2|5578.9|5575.9|0
1605879300000|2020-11-20 13:35:00|5579.3|5576.3|5580.2|5577.2|5580.9|5577.9|5579.2|5576.2|0
1605879600000|2020-11-20 13:40:00|5580.3|5577.3|5578.3|5575.3|5580.3|5577.3|5578.1|5575.1|0
1605879900000|2020-11-20 13:45:00|5578.4|5575.4|5579.2|5576.2|5579.2|5576.2|5578.2|5575.2|0
1605880200000|2020-11-20 13:50:00|5579.1|5576.1|5578.2|5575.2|5579.1|5576.1|5577.8|5574.8|0
1605880500000|2020-11-20 13:55:00|5578.3|5575.3|5577.8|5574.8|5578.9|5575.9|5577.8|5574.8|0
1605880800000|2020-11-20 14:00:00|5577.7|5574.7|5578.5|5575.5|5578.8|5575.8|5577.1|5574.1|0
1605881100000|2020-11-20 14:05:00|5578.4|5575.4|5578.9|5575.9|5580.1|5577.1|5578.2|5575.2|0
1605881400000|2020-11-20 14:10:00|5578.8|5575.8|5579.6|5576.6|5579.6|5576.6|5577.8|5574.8|0
1605881700000|2020-11-20 14:15:00|5579.7|5576.7|5581|5578|5581.4|5578.4|5579.7|5576.7|0
1605882000000|2020-11-20 14:20:00|5581.1|5578.1|5579.1|5576.1|5581.2|5578.2|5578.8|5575.8|0
1605882300000|2020-11-20 14:25:00|5579.2|5576.2|5580|5577|5581.3|5578.3|5576.3|5573.3|0
1605882600000|2020-11-20 14:30:00|5572.6|5569.6|5570.2|5568.4|5573.6|5571.8|5554.9|5553.1|0
1605882900000|2020-11-20 14:35:00|5569.7|5567.9|5550.3|5548.5|5569.7|5567.9|5550.1|5548.3|0
1605883200000|2020-11-20 14:40:00|5549.7|5547.9|5559.4|5557.6|5564.5|5562.7|5549.4|5547.6|0
1605883500000|2020-11-20 14:45:00|5559.5|5557.7|5561.7|5559.9|5564.4|5562.6|5552.4|5550.6|0
1605883800000|2020-11-20 14:50:00|5561.3|5559.5|5548.3|5546.5|5564.1|5562.3|5547.7|5545.9|0
1605884100000|2020-11-20 14:55:00|5548.5|5546.7|5552.2|5550.4|5554|5552.2|5540.3|5538.5|0
1605884400000|2020-11-20 15:00:00|5552.3|5550.5|5554.7|5552.9|5554.8|5553|5548.7|5546.9|0
1605884700000|2020-11-20 15:05:00|5554.6|5552.8|5563.3|5561.5|5563.8|5562|5554.6|5552.8|0
1605885000000|2020-11-20 15:10:00|5563.4|5561.6|5561.6|5559.8|5565.1|5563.3|5559.7|5557.9|0
1605885300000|2020-11-20 15:15:00|5562.1|5560.3|5561.8|5560|5564.7|5562.9|5558.7|5556.9|0
1605885600000|2020-11-20 15:20:00|5561.7|5559.9|5564.8|5563|5566.9|5565.1|5560|5558.2|0
1605885900000|2020-11-20 15:25:00|5564.7|5562.9|5563.4|5561.6|5567.1|5565.3|5561.3|5559.5|0
1605886200000|2020-11-20 15:30:00|5563.2|5561.4|5564.5|5562.7|5565.6|5563.8|5560.4|5558.6|0
1605886500000|2020-11-20 15:35:00|5564.4|5562.6|5569|5567.2|5569|5567.2|5563.2|5561.4|0
1605886800000|2020-11-20 15:40:00|5569.1|5567.3|5565.2|5563.4|5569.2|5567.4|5563.2|5561.4|0
1605887100000|2020-11-20 15:45:00|5565.1|5563.3|5562.1|5560.3|5567.6|5565.8|5562|5560.2|0
1605887400000|2020-11-20 15:50:00|5561.9|5560.1|5567.2|5565.4|5567.9|5566.1|5561.5|5559.7|0
1605887700000|2020-11-20 15:55:00|5566.9|5565.1|5561.6|5559.8|5567.6|5565.8|5561.3|5559.5|0
1605888000000|2020-11-20 16:00:00|5561.5|5559.7|5565.2|5563.4|5566.1|5564.3|5560.5|5558.7|0
1605888300000|2020-11-20 16:05:00|5564.9|5563.1|5567.4|5565.6|5567.9|5566.1|5562.2|5560.4|0
1605888600000|2020-11-20 16:10:00|5567.3|5565.5|5569.2|5567.4|5572.7|5570.9|5566.9|5565.1|0
1605888900000|2020-11-20 16:15:00|5569.4|5567.6|5564.8|5563|5569.4|5567.6|5564.8|5563|0
1605889200000|2020-11-20 16:20:00|5564.6|5562.8|5566.8|5565|5566.8|5565|5560.9|5559.1|0
1605889500000|2020-11-20 16:25:00|5566.9|5565.1|5560.5|5558.7|5569|5567.2|5560.3|5558.5|0
1605889800000|2020-11-20 16:30:00|5560.3|5558.5|5555.1|5553.3|5560.3|5558.5|5551.8|5550|0
1605890100000|2020-11-20 16:35:00|5555.2|5553.4|5558.3|5556.5|5559.7|5557.9|5555.2|5553.4|0
1605890400000|2020-11-20 16:40:00|5558.2|5556.4|5556.5|5554.7|5559.4|5557.6|5553|5551.2|0
1605890700000|2020-11-20 16:45:00|5556.3|5554.5|5553|5551.2|5560|5558.2|5552.7|5550.9|0
1605891000000|2020-11-20 16:50:00|5552.5|5550.7|5555.6|5553.8|5556.1|5554.3|5550.2|5548.4|0
1605891300000|2020-11-20 16:55:00|5555.7|5553.9|5558|5556.2|5558.7|5556.9|5555.2|5553.4|0
1605891600000|2020-11-20 17:00:00|5558.1|5556.3|5557|5555.2|5559|5557.2|5554.1|5552.3|0
1605891900000|2020-11-20 17:05:00|5557.2|5555.4|5561.4|5559.6|5561.7|5559.9|5557|5555.2|0
1605892200000|2020-11-20 17:10:00|5561.5|5559.7|5567|5565.2|5567.4|5565.6|5560|5558.2|0
1605892500000|2020-11-20 17:15:00|5567.1|5565.3|5565.1|5563.3|5567.1|5565.3|5563.4|5561.6|0
1605892800000|2020-11-20 17:20:00|5565.3|5563.5|5568.3|5566.5|5568.6|5566.8|5564.1|5562.3|0
1605893100000|2020-11-20 17:25:00|5568.4|5566.6|5570.8|5569|5571.5|5569.7|5567.6|5565.8|0
1605893400000|2020-11-20 17:30:00|5570.2|5568.4|5572|5570.2|5574.9|5573.1|5570.2|5568.4|0
1605893700000|2020-11-20 17:35:00|5571.7|5569.9|5570.5|5568.7|5571.9|5570.1|5568.9|5567.1|0
1605894000000|2020-11-20 17:40:00|5570.8|5569|5572.9|5571.1|5573.1|5571.3|5567.8|5566|0
1605894300000|2020-11-20 17:45:00|5572.7|5570.9|5569.6|5567.8|5573.1|5571.3|5568.2|5566.4|0
1605894600000|2020-11-20 17:50:00|5570.1|5568.3|5570.7|5568.9|5573.3|5571.5|5567.6|5565.8|0
1605894900000|2020-11-20 17:55:00|5570.6|5568.8|5576.8|5575|5577.4|5575.6|5569.9|5568.1|0
1605895200000|2020-11-20 18:00:00|5576.6|5574.8|5569.2|5567.4|5577.3|5575.5|5568.4|5566.6|0
1605895500000|2020-11-20 18:05:00|5569.1|5567.3|5568.5|5566.7|5569.6|5567.8|5565.8|5564|0
1605895800000|2020-11-20 18:10:00|5568.7|5566.9|5568.9|5567.1|5568.9|5567.1|5564.5|5562.7|0
1605896100000|2020-11-20 18:15:00|5569.1|5567.3|5571.4|5569.6|5571.8|5570|5567.7|5565.9|0
1605896400000|2020-11-20 18:20:00|5571.2|5569.4|5572.2|5570.4|5573.1|5571.3|5570.4|5568.6|0
1605896700000|2020-11-20 18:25:00|5572.1|5570.3|5583.9|5582.1|5584|5582.2|5571.9|5570.1|0
1605897000000|2020-11-20 18:30:00|5584.1|5582.3|5584.1|5582.3|5586.3|5584.5|5582.5|5580.7|0
1605897300000|2020-11-20 18:35:00|5584|5582.2|5588|5586.2|5590.2|5588.4|5583.7|5581.9|0
1605897600000|2020-11-20 18:40:00|5587.7|5585.9|5591.7|5589.9|5592.1|5590.3|5586.7|5584.9|0
1605897900000|2020-11-20 18:45:00|5591.9|5590.1|5586.6|5584.8|5592.5|5590.7|5586|5584.2|0
1605898200000|2020-11-20 18:50:00|5586.2|5584.4|5584.3|5582.5|5588.5|5586.7|5582.4|5580.6|0
1605898500000|2020-11-20 18:55:00|5584.4|5582.6|5581.6|5579.8|5584.7|5582.9|5579.3|5577.5|0
1605898800000|2020-11-20 19:00:00|5581.7|5579.9|5582.7|5580.9|5583.1|5581.3|5579.6|5577.8|0
1605899100000|2020-11-20 19:05:00|5582.5|5580.7|5580|5578.2|5583.2|5581.4|5579.6|5577.8|0
1605899400000|2020-11-20 19:10:00|5579.8|5578|5578.4|5576.6|5581.5|5579.7|5577.7|5575.9|0
1605899700000|2020-11-20 19:15:00|5578.7|5576.9|5578.1|5576.3|5580.3|5578.5|5577.4|5575.6|0
1605900000000|2020-11-20 19:20:00|5578|5576.2|5585.7|5583.9|5586.3|5584.5|5576.9|5575.1|0
1605900300000|2020-11-20 19:25:00|5585.6|5583.8|5591.6|5589.8|5591.7|5589.9|5583.7|5581.9|0
1605900600000|2020-11-20 19:30:00|5591.8|5590|5592.3|5590.5|5593.1|5591.3|5588.7|5586.9|0
1605900900000|2020-11-20 19:35:00|5592.2|5590.4|5592.2|5590.4|5596.1|5594.3|5591.9|5590.1|0
1605901200000|2020-11-20 19:40:00|5592.6|5590.8|5585.5|5583.7|5592.7|5590.9|5582.2|5580.4|0
1605901500000|2020-11-20 19:45:00|5585.3|5583.5|5586.2|5584.4|5587.8|5586|5584.3|5582.5|0
1605901800000|2020-11-20 19:50:00|5586.5|5584.7|5585.8|5584|5589.4|5587.6|5585.3|5583.5|0
1605902100000|2020-11-20 19:55:00|5585.4|5583.6|5583.4|5581.6|5586.1|5584.3|5579.8|5578|0
1605902400000|2020-11-20 20:00:00|5583.7|5581.9|5581.9|5580.1|5584.9|5583.1|5581.1|5579.3|0
1605902700000|2020-11-20 20:05:00|5581|5579.2|5582.3|5580.5|5586.1|5584.3|5580.6|5578.8|0
1605903000000|2020-11-20 20:10:00|5582.1|5580.3|5576.4|5574.6|5583.5|5581.7|5575.1|5573.3|0
1605903300000|2020-11-20 20:15:00|5575.9|5574.1|5567.6|5565.8|5575.9|5574.1|5564.2|5562.4|0
1605903600000|2020-11-20 20:20:00|5567.4|5565.6|5568.4|5566.6|5570.4|5568.6|5566.2|5564.4|0
1605903900000|2020-11-20 20:25:00|5568.3|5566.5|5568.1|5566.3|5573.7|5571.9|5568.1|5566.3|0
1605904200000|2020-11-20 20:30:00|5568|5566.2|5559.2|5557.4|5569.4|5567.6|5557.2|5555.4|0
1605904500000|2020-11-20 20:35:00|5558.9|5557.1|5567|5565.2|5568.3|5566.5|5558.9|5557.1|0
1605904800000|2020-11-20 20:40:00|5566.9|5565.1|5561.7|5559.9|5566.9|5565.1|5561|5559.2|0
1605905100000|2020-11-20 20:45:00|5561.6|5559.8|5566.8|5565|5569.6|5567.8|5561.5|5559.7|0
1605905400000|2020-11-20 20:50:00|5565.1|5563.3|5553.4|5551.6|5565.8|5564|5553.4|5551.6|0
1605905700000|2020-11-20 20:55:00|5553.5|5551.7|5547.4|5545.6|5557.5|5555.7|5546.8|5545|0
1605906000000|2020-11-20 21:00:00|5548|5545|5546.4|5543.4|5552.5|5549.5|5545.5|5542.5|0
1605906300000|2020-11-20 21:05:00|5546.5|5543.5|5546.1|5543.1|5547.7|5544.7|5545.9|5542.9|0
1605906600000|2020-11-20 21:10:00|5545.8|5542.8|5544.7|5541.7|5545.9|5542.9|5543.8|5540.8|0
1605906900000|2020-11-20 21:15:00|5544.6|5541.6|5545.3|5542.3|5545.9|5542.9|5544.5|5541.5|0
1605907200000|2020-11-20 21:20:00|5545.2|5542.2|5546|5543|5546|5543|5545.1|5542.1|0
1605907500000|2020-11-20 21:25:00|5545.8|5542.8|5546.6|5543.6|5546.8|5543.8|5545.7|5542.7|0
1605907800000|2020-11-20 21:30:00|5546.5|5543.5|5547.3|5544.3|5547.4|5544.4|5546.4|5543.4|0
1605908100000|2020-11-20 21:35:00|5547.2|5544.2|5547.1|5544.1|5547.7|5544.7|5546.6|5543.6|0
1605908400000|2020-11-20 21:40:00|5546.9|5543.9|5547.3|5544.3|5547.5|5544.5|5546.4|5543.4|0
1605908700000|2020-11-20 21:45:00|5547.1|5544.1|5547.2|5544.2|5547.9|5544.9|5546|5543|0
1605909000000|2020-11-20 21:50:00|5547.3|5544.3|5547.4|5544.4|5547.7|5544.7|5546.8|5543.8|0
1605909300000|2020-11-20 21:55:00|5547.7|5544.7|5549.3|5546.3|5549.5|5546.5|5547.4|5544.4|0
1606086000000|2020-11-22 23:00:00|5549.6|5544.6|5557|5552|5559|5554|5549.1|5544.1|0
1606086300000|2020-11-22 23:05:00|5557.3|5552.3|5556.1|5551.1|5559.8|5554.8|5555.1|5550.1|0
1606086600000|2020-11-22 23:10:00|5556|5551|5555.5|5550.5|5556.6|5551.6|5553.8|5548.8|0
1606086900000|2020-11-22 23:15:00|5556.1|5551.1|5554|5549|5558.4|5553.4|5553.5|5548.5|0
1606087200000|2020-11-22 23:20:00|5554.1|5549.1|5552.8|5547.8|5556|5551|5552.1|5547.1|0
1606087500000|2020-11-22 23:25:00|5552.7|5547.7|5555.3|5550.3|5556.4|5551.4|5552.3|5547.3|0
1606087800000|2020-11-22 23:30:00|5555.2|5550.2|5552.9|5547.9|5556.7|5551.7|5552.7|5547.7|0
1606088100000|2020-11-22 23:35:00|5553|5548|5555.6|5550.6|5557|5552|5553|5548|0
1606088400000|2020-11-22 23:40:00|5555.7|5550.7|5553.5|5548.5|5555.7|5550.7|5552|5547|0
1606088700000|2020-11-22 23:45:00|5553.7|5548.7|5557.5|5552.5|5557.7|5552.7|5553.7|5548.7|0
1606089000000|2020-11-22 23:50:00|5557.4|5552.4|5559.9|5554.9|5560.6|5555.6|5556.8|5551.8|0
1606089300000|2020-11-22 23:55:00|5559.8|5554.8|5559.2|5554.2|5560|5555|5557.8|5552.8|0
1606089600000|2020-11-23 00:00:00|5559.1|5554.1|5557.2|5552.2|5559.4|5554.4|5556.5|5551.5|0
1606089900000|2020-11-23 00:05:00|5557.1|5552.1|5558.7|5553.7|5559.4|5554.4|5556.7|5551.7|0
1606090200000|2020-11-23 00:10:00|5558.4|5553.4|5560.5|5555.5|5561.7|5556.7|5558|5553|0
1606090500000|2020-11-23 00:15:00|5560.4|5555.4|5562.1|5557.1|5562.2|5557.2|5559.4|5554.4|0
1606090800000|2020-11-23 00:20:00|5562.2|5557.2|5562.7|5557.7|5563.7|5558.7|5561.6|5556.6|0
1606091100000|2020-11-23 00:25:00|5562.9|5557.9|5563.7|5558.7|5564.3|5559.3|5561.8|5556.8|0
1606091400000|2020-11-23 00:30:00|5563.8|5558.8|5564.3|5559.3|5565.6|5560.6|5563.8|5558.8|0
1606091700000|2020-11-23 00:35:00|5564.5|5559.5|5564.1|5559.1|5565.1|5560.1|5563.8|5558.8|0
1606092000000|2020-11-23 00:40:00|5564.2|5559.2|5564.9|5559.9|5565.9|5560.9|5564|5559|0
1606092300000|2020-11-23 00:45:00|5565|5560|5567|5562|5567|5562|5564.6|5559.6|0
1606092600000|2020-11-23 00:50:00|5566.8|5561.8|5565.6|5560.6|5567|5562|5564.7|5559.7|0
1606092900000|2020-11-23 00:55:00|5565.9|5560.9|5566.5|5561.5|5566.5|5561.5|5565.5|5560.5|0
1606093200000|2020-11-23 01:00:00|5566.4|5561.4|5566.2|5561.2|5567.2|5562.2|5564.8|5559.8|0
1606093500000|2020-11-23 01:05:00|5566.1|5561.1|5566.7|5561.7|5567.1|5562.1|5564.9|5559.9|0
1606093800000|2020-11-23 01:10:00|5566.9|5561.9|5566.2|5561.2|5566.9|5561.9|5565.6|5560.6|0
1606094100000|2020-11-23 01:15:00|5566.1|5561.1|5566.5|5561.5|5567.9|5562.9|5565.7|5560.7|0
1606094400000|2020-11-23 01:20:00|5565.3|5560.3|5565.6|5560.6|5567.3|5562.3|5565.3|5560.3|0
1606094700000|2020-11-23 01:25:00|5565.8|5560.8|5564.7|5559.7|5566.6|5561.6|5564|5559|0
1606095000000|2020-11-23 01:30:00|5564.6|5559.6|5563|5558|5564.7|5559.7|5560.9|5555.9|0
1606095300000|2020-11-23 01:35:00|5562.8|5557.8|5563.5|5558.5|5563.6|5558.6|5560.7|5555.7|0
1606095600000|2020-11-23 01:40:00|5563.4|5558.4|5561.9|5556.9|5565.1|5560.1|5561.8|5556.8|0
1606095900000|2020-11-23 01:45:00|5561.8|5556.8|5560.8|5555.8|5563.4|5558.4|5559.8|5554.8|0
1606096200000|2020-11-23 01:50:00|5561|5556|5563.5|5558.5|5563.6|5558.6|5560.7|5555.7|0
1606096500000|2020-11-23 01:55:00|5563.4|5558.4|5562|5557|5564.3|5559.3|5561.5|5556.5|0
1606096800000|2020-11-23 02:00:00|5561.9|5556.9|5561.7|5556.7|5562.7|5557.7|5560.7|5555.7|0
1606097100000|2020-11-23 02:05:00|5561.6|5556.6|5562|5557|5563|5558|5561.1|5556.1|0
1606097400000|2020-11-23 02:10:00|5562.1|5557.1|5562.4|5557.4|5562.9|5557.9|5561.9|5556.9|0
1606097700000|2020-11-23 02:15:00|5562.5|5557.5|5563.3|5558.3|5564.1|5559.1|5561.9|5556.9|0
1606098000000|2020-11-23 02:20:00|5563.4|5558.4|5565.8|5560.8|5566.3|5561.3|5563.1|5558.1|0
1606098300000|2020-11-23 02:25:00|5565.6|5560.6|5565.4|5560.4|5566.2|5561.2|5565.1|5560.1|0
1606098600000|2020-11-23 02:30:00|5565.2|5560.2|5564|5559|5565.5|5560.5|5563.5|5558.5|0
1606098900000|2020-11-23 02:35:00|5563.9|5558.9|5563.2|5558.2|5564.2|5559.2|5562.7|5557.7|0
1606099200000|2020-11-23 02:40:00|5563.3|5558.3|5562.4|5557.4|5563.4|5558.4|5562.1|5557.1|0
1606099500000|2020-11-23 02:45:00|5562.5|5557.5|5562.5|5557.5|5562.8|5557.8|5562.1|5557.1|0
1606099800000|2020-11-23 02:50:00|5562.6|5557.6|5563.6|5558.6|5564|5559|5562.5|5557.5|0
1606100100000|2020-11-23 02:55:00|5563.7|5558.7|5563.3|5558.3|5564.1|5559.1|5562.6|5557.6|0
1606100400000|2020-11-23 03:00:00|5563.4|5558.4|5563.8|5558.8|5563.9|5558.9|5562.4|5557.4|0
1606100700000|2020-11-23 03:05:00|5563.7|5558.7|5566.3|5561.3|5566.3|5561.3|5563.6|5558.6|0
1606101000000|2020-11-23 03:10:00|5566.2|5561.2|5567.3|5562.3|5567.7|5562.7|5565.3|5560.3|0
1606101300000|2020-11-23 03:15:00|5567|5562|5566.6|5561.6|5567.6|5562.6|5566.6|5561.6|0
1606101600000|2020-11-23 03:20:00|5566.7|5561.7|5565.6|5560.6|5567.7|5562.7|5565.4|5560.4|0
1606101900000|2020-11-23 03:25:00|5565.7|5560.7|5564.6|5559.6|5566.1|5561.1|5564.4|5559.4|0
1606102200000|2020-11-23 03:30:00|5564.5|5559.5|5564.2|5559.2|5565.8|5560.8|5563.7|5558.7|0
1606102500000|2020-11-23 03:35:00|5564.1|5559.1|5566.4|5561.4|5566.6|5561.6|5563.9|5558.9|0
1606102800000|2020-11-23 03:40:00|5566.5|5561.5|5565.7|5560.7|5566.8|5561.8|5565.1|5560.1|0
1606103100000|2020-11-23 03:45:00|5565.8|5560.8|5564.9|5559.9|5566.1|5561.1|5564.8|5559.8|0
1606103400000|2020-11-23 03:50:00|5564.8|5559.8|5565.7|5560.7|5566|5561|5564.8|5559.8|0
1606103700000|2020-11-23 03:55:00|5565.8|5560.8|5565|5560|5565.9|5560.9|5564.9|5559.9|0
1606104000000|2020-11-23 04:00:00|5564.9|5559.9|5564.3|5559.3|5565.5|5560.5|5564|5559|0
1606104300000|2020-11-23 04:05:00|5564.1|5559.1|5565|5560|5565.9|5560.9|5564.1|5559.1|0
1606104600000|2020-11-23 04:10:00|5564.9|5559.9|5565.1|5560.1|5565.7|5560.7|5564.3|5559.3|0
1606104900000|2020-11-23 04:15:00|5565|5560|5564.6|5559.6|5565.1|5560.1|5564.5|5559.5|0
1606105200000|2020-11-23 04:20:00|5564.7|5559.7|5563.8|5558.8|5564.7|5559.7|5563.6|5558.6|0
1606105500000|2020-11-23 04:25:00|5563.7|5558.7|5563.3|5558.3|5563.8|5558.8|5563.1|5558.1|0
1606105800000|2020-11-23 04:30:00|5563.2|5558.2|5564.3|5559.3|5564.3|5559.3|5563.2|5558.2|0
1606106100000|2020-11-23 04:35:00|5564.4|5559.4|5564.6|5559.6|5565|5560|5564.3|5559.3|0
1606106400000|2020-11-23 04:40:00|5564.5|5559.5|5565.7|5560.7|5566|5561|5564.1|5559.1|0
1606106700000|2020-11-23 04:45:00|5565.4|5560.4|5565.2|5560.2|5566.3|5561.3|5565.1|5560.1|0
1606107000000|2020-11-23 04:50:00|5565|5560|5563.4|5558.4|5565.5|5560.5|5561.1|5556.1|0
1606107300000|2020-11-23 04:55:00|5563.3|5558.3|5563.4|5558.4|5563.7|5558.7|5562.1|5557.1|0
1606107600000|2020-11-23 05:00:00|5563.3|5558.3|5565.1|5560.1|5565.3|5560.3|5562.7|5557.7|0
1606107900000|2020-11-23 05:05:00|5565|5560|5565.5|5560.5|5565.7|5560.7|5564.5|5559.5|0
1606108200000|2020-11-23 05:10:00|5565.4|5560.4|5565.5|5560.5|5565.7|5560.7|5564.1|5559.1|0
1606108500000|2020-11-23 05:15:00|5565.7|5560.7|5565.4|5560.4|5566.3|5561.3|5565.1|5560.1|0
1606108800000|2020-11-23 05:20:00|5565.2|5560.2|5565.4|5560.4|5565.5|5560.5|5564.3|5559.3|0
1606109100000|2020-11-23 05:25:00|5565.3|5560.3|5564.7|5559.7|5565.4|5560.4|5564.5|5559.5|0
1606109400000|2020-11-23 05:30:00|5564.6|5559.6|5562.3|5557.3|5564.9|5559.9|5562.3|5557.3|0
1606109700000|2020-11-23 05:35:00|5562.2|5557.2|5563.6|5558.6|5564.1|5559.1|5561.9|5556.9|0
1606110000000|2020-11-23 05:40:00|5563.5|5558.5|5564.3|5559.3|5564.5|5559.5|5563.5|5558.5|0
1606110300000|2020-11-23 05:45:00|5564.2|5559.2|5565.1|5560.1|5566.2|5561.2|5564|5559|0
1606110600000|2020-11-23 05:50:00|5565|5560|5563.3|5558.3|5565.2|5560.2|5561.6|5556.6|0
1606110900000|2020-11-23 05:55:00|5563.2|5558.2|5563|5558|5563.5|5558.5|5562.6|5557.6|0
1606111200000|2020-11-23 06:00:00|5562.9|5557.9|5565.4|5560.4|5565.6|5560.6|5562.6|5557.6|0
1606111500000|2020-11-23 06:05:00|5565.5|5560.5|5563.8|5558.8|5565.5|5560.5|5563.5|5558.5|0
1606111800000|2020-11-23 06:10:00|5563.9|5558.9|5564.1|5559.1|5564.5|5559.5|5563.7|5558.7|0
1606112100000|2020-11-23 06:15:00|5564|5559|5564.4|5559.4|5564.4|5559.4|5562.6|5557.6|0
1606112400000|2020-11-23 06:20:00|5564.3|5559.3|5564.1|5559.1|5564.3|5559.3|5563.3|5558.3|0
1606112700000|2020-11-23 06:25:00|5564|5559|5562.8|5557.8|5564|5559|5562.3|5557.3|0
1606113000000|2020-11-23 06:30:00|5562.9|5557.9|5562|5557|5562.9|5557.9|5561.5|5556.5|0
1606113300000|2020-11-23 06:35:00|5562.1|5557.1|5562.5|5557.5|5563.4|5558.4|5562.1|5557.1|0
1606113600000|2020-11-23 06:40:00|5562.4|5557.4|5563.1|5558.1|5563.9|5558.9|5561.8|5556.8|0
1606113900000|2020-11-23 06:45:00|5563|5558|5561.9|5556.9|5563.3|5558.3|5561.7|5556.7|0
1606114200000|2020-11-23 06:50:00|5562.1|5557.1|5563.3|5558.3|5563.5|5558.5|5561.9|5556.9|0
1606114500000|2020-11-23 06:55:00|5563.1|5558.1|5564.4|5559.4|5565.3|5560.3|5563.1|5558.1|0
1606114800000|2020-11-23 07:00:00|5564.5|5559.5|5568.9|5563.9|5576.9|5571.9|5564.5|5559.5|0
1606115100000|2020-11-23 07:05:00|5569|5564|5568.8|5563.8|5571.2|5566.2|5566.7|5561.7|0
1606115400000|2020-11-23 07:10:00|5568.9|5563.9|5567.6|5562.6|5570.9|5565.9|5567.1|5562.1|0
1606115700000|2020-11-23 07:15:00|5567.7|5562.7|5565.6|5560.6|5567.7|5562.7|5564.5|5559.5|0
1606116000000|2020-11-23 07:20:00|5565.8|5560.8|5559.7|5554.7|5566.2|5561.2|5558.6|5553.6|0
1606116300000|2020-11-23 07:25:00|5559.8|5554.8|5562.2|5557.2|5563.7|5558.7|5558.6|5553.6|0
1606116600000|2020-11-23 07:30:00|5562|5557|5563.2|5558.2|5563.8|5558.8|5560|5555|0
1606116900000|2020-11-23 07:35:00|5563.3|5558.3|5563.4|5558.4|5564.5|5559.5|5562.6|5557.6|0
1606117200000|2020-11-23 07:40:00|5563.6|5558.6|5559.9|5554.9|5563.6|5558.6|5557.6|5552.6|0
1606117500000|2020-11-23 07:45:00|5559.8|5554.8|5560.9|5555.9|5561.2|5556.2|5559.3|5554.3|0
1606117800000|2020-11-23 07:50:00|5561|5556|5564.1|5559.1|5564.7|5559.7|5561|5556|0
1606118100000|2020-11-23 07:55:00|5564|5559|5563|5558|5564.3|5559.3|5562.3|5557.3|0
1606118400000|2020-11-23 08:00:00|5562.9|5557.9|5560.9|5555.9|5563.6|5558.6|5558.8|5553.8|0
1606118700000|2020-11-23 08:05:00|5561.1|5556.1|5566.7|5561.7|5569.6|5564.6|5560.1|5555.1|0
1606119000000|2020-11-23 08:10:00|5566.9|5561.9|5562.8|5557.8|5567.1|5562.1|5561.4|5556.4|0
1606119300000|2020-11-23 08:15:00|5562.4|5557.4|5564.2|5559.2|5565.6|5560.6|5562.3|5557.3|0
1606119600000|2020-11-23 08:20:00|5564.3|5559.3|5566.1|5561.1|5567.9|5562.9|5564|5559|0
1606119900000|2020-11-23 08:25:00|5566|5561|5563.5|5558.5|5566.1|5561.1|5562.9|5557.9|0
1606120200000|2020-11-23 08:30:00|5563.4|5558.4|5562.4|5557.4|5565.8|5560.8|5562.4|5557.4|0
1606120500000|2020-11-23 08:35:00|5562.1|5557.1|5559|5554|5562.3|5557.3|5557.2|5552.2|0
1606120800000|2020-11-23 08:40:00|5558.9|5553.9|5560.7|5555.7|5561.9|5556.9|5557.8|5552.8|0
1606121100000|2020-11-23 08:45:00|5560.6|5555.6|5560.7|5555.7|5561.5|5556.5|5559.8|5554.8|0
1606121400000|2020-11-23 08:50:00|5560.8|5555.8|5561.3|5556.3|5562|5557|5559.3|5554.3|0
1606121700000|2020-11-23 08:55:00|5561.2|5556.2|5565.8|5560.8|5565.8|5560.8|5561.2|5556.2|0
1606122000000|2020-11-23 09:00:00|5565.9|5560.9|5583.3|5580.3|5583.5|5580.5|5565.9|5560.9|0
1606122300000|2020-11-23 09:05:00|5583.2|5580.2|5588|5585|5588|5585|5578.4|5575.4|0
1606122600000|2020-11-23 09:10:00|5587.4|5584.4|5587.8|5584.8|5588.1|5585.1|5586|5583|0
1606122900000|2020-11-23 09:15:00|5587.5|5584.5|5587.8|5584.8|5588.8|5585.8|5584.9|5581.9|0
1606123200000|2020-11-23 09:20:00|5587.5|5584.5|5587.4|5584.4|5588.7|5585.7|5586.5|5583.5|0
1606123500000|2020-11-23 09:25:00|5587.5|5584.5|5588.9|5585.9|5591|5588|5586.6|5583.6|0
1606123800000|2020-11-23 09:30:00|5589|5586|5589.2|5586.2|5590.3|5587.3|5588.8|5585.8|0
1606124100000|2020-11-23 09:35:00|5589.3|5586.3|5590.1|5587.1|5590.4|5587.4|5589.3|5586.3|0
1606124400000|2020-11-23 09:40:00|5589.9|5586.9|5590.2|5587.2|5594.5|5591.5|5588.7|5585.7|0
1606124700000|2020-11-23 09:45:00|5590.5|5587.5|5588.3|5585.3|5590.6|5587.6|5586.9|5583.9|0
1606125000000|2020-11-23 09:50:00|5588.4|5585.4|5590|5587|5592|5589|5588.3|5585.3|0
1606125300000|2020-11-23 09:55:00|5590.1|5587.1|5589.9|5586.9|5590.8|5587.8|5589.4|5586.4|0
1606125600000|2020-11-23 10:00:00|5590|5587|5589.7|5586.7|5590.7|5587.7|5589.4|5586.4|0
1606125900000|2020-11-23 10:05:00|5589.5|5586.5|5591.5|5588.5|5591.5|5588.5|5589.5|5586.5|0
1606126200000|2020-11-23 10:10:00|5591.6|5588.6|5589.1|5586.1|5592.1|5589.1|5588.8|5585.8|0
1606126500000|2020-11-23 10:15:00|5589.2|5586.2|5589.9|5586.9|5590.5|5587.5|5589|5586|0
1606126800000|2020-11-23 10:20:00|5590|5587|5589.3|5586.3|5590.1|5587.1|5589.1|5586.1|0
1606127100000|2020-11-23 10:25:00|5589.4|5586.4|5588.7|5585.7|5589.9|5586.9|5588.1|5585.1|0
1606127400000|2020-11-23 10:30:00|5588.9|5585.9|5590.2|5587.2|5590.6|5587.6|5588.3|5585.3|0
1606127700000|2020-11-23 10:35:00|5590.3|5587.3|5590.9|5587.9|5591.4|5588.4|5590.2|5587.2|0
1606128000000|2020-11-23 10:40:00|5590.8|5587.8|5590.3|5587.3|5591.3|5588.3|5590.3|5587.3|0
1606128300000|2020-11-23 10:45:00|5590.4|5587.4|5591.7|5588.7|5591.7|5588.7|5589.5|5586.5|0
1606128600000|2020-11-23 10:50:00|5591.4|5588.4|5593.3|5590.3|5593.3|5590.3|5590.9|5587.9|0
1606128900000|2020-11-23 10:55:00|5593.2|5590.2|5593.3|5590.3|5593.5|5590.5|5592.9|5589.9|0
1606129200000|2020-11-23 11:00:00|5593.5|5590.5|5592.3|5589.3|5593.8|5590.8|5592.3|5589.3|0
1606129500000|2020-11-23 11:05:00|5592.4|5589.4|5591.5|5588.5|5593.2|5590.2|5591.5|5588.5|0
1606129800000|2020-11-23 11:10:00|5591.9|5588.9|5590.6|5587.6|5592.1|5589.1|5589.7|5586.7|0
1606130100000|2020-11-23 11:15:00|5590.5|5587.5|5590|5587|5591|5588|5589.4|5586.4|0
1606130400000|2020-11-23 11:20:00|5590.2|5587.2|5590.1|5587.1|5590.4|5587.4|5589.9|5586.9|0
1606130700000|2020-11-23 11:25:00|5590.2|5587.2|5588.9|5585.9|5590.5|5587.5|5588.1|5585.1|0
1606131000000|2020-11-23 11:30:00|5589.1|5586.1|5588.6|5585.6|5591.1|5588.1|5588.3|5585.3|0
1606131300000|2020-11-23 11:35:00|5589|5586|5590.3|5587.3|5590.3|5587.3|5587.9|5584.9|0
1606131600000|2020-11-23 11:40:00|5590.2|5587.2|5589|5586|5590.9|5587.9|5588.8|5585.8|0
1606131900000|2020-11-23 11:45:00|5589.2|5586.2|5588.4|5585.4|5589.2|5586.2|5588.4|5585.4|0
1606132200000|2020-11-23 11:50:00|5588.5|5585.5|5590.7|5587.7|5590.8|5587.8|5588.4|5585.4|0
1606132500000|2020-11-23 11:55:00|5590.8|5587.8|5588.9|5585.9|5590.9|5587.9|5588.8|5585.8|0
1606132800000|2020-11-23 12:00:00|5588.6|5585.6|5585.4|5582.4|5590.1|5587.1|5584.4|5581.4|0
1606133100000|2020-11-23 12:05:00|5585.9|5582.9|5583.5|5580.5|5585.9|5582.9|5581.1|5578.1|0
1606133400000|2020-11-23 12:10:00|5583.6|5580.6|5587|5584|5587|5584|5583.2|5580.2|0
1606133700000|2020-11-23 12:15:00|5586.9|5583.9|5585.7|5582.7|5587.3|5584.3|5585.7|5582.7|0
1606134000000|2020-11-23 12:20:00|5585.8|5582.8|5585|5582|5586.2|5583.2|5584.9|5581.9|0
1606134300000|2020-11-23 12:25:00|5585.3|5582.3|5585.7|5582.7|5586.1|5583.1|5585|5582|0
1606134600000|2020-11-23 12:30:00|5585.8|5582.8|5586.2|5583.2|5587.5|5584.5|5584.9|5581.9|0
1606134900000|2020-11-23 12:35:00|5586.3|5583.3|5587.2|5584.2|5587.3|5584.3|5586.2|5583.2|0
1606135200000|2020-11-23 12:40:00|5587.3|5584.3|5589.7|5586.7|5589.7|5586.7|5586.5|5583.5|0
1606135500000|2020-11-23 12:45:00|5589.6|5586.6|5589.8|5586.8|5590.9|5587.9|5589.5|5586.5|0
1606135800000|2020-11-23 12:50:00|5589.9|5586.9|5589.1|5586.1|5591|5588|5589.1|5586.1|0
1606136100000|2020-11-23 12:55:00|5589|5586|5589.8|5586.8|5590.7|5587.7|5588.6|5585.6|0
1606136400000|2020-11-23 13:00:00|5589.7|5586.7|5589.6|5586.6|5590.2|5587.2|5589.1|5586.1|0
1606136700000|2020-11-23 13:05:00|5589.7|5586.7|5589.8|5586.8|5590.9|5587.9|5589.4|5586.4|0
1606137000000|2020-11-23 13:10:00|5589.9|5586.9|5588.7|5585.7|5591.2|5588.2|5588.7|5585.7|0
1606137300000|2020-11-23 13:15:00|5588.8|5585.8|5589.5|5586.5|5589.5|5586.5|5588.1|5585.1|0
1606137600000|2020-11-23 13:20:00|5589.6|5586.6|5589.1|5586.1|5589.6|5586.6|5588.4|5585.4|0
1606137900000|2020-11-23 13:25:00|5589|5586|5587.6|5584.6|5589.1|5586.1|5586.3|5583.3|0
1606138200000|2020-11-23 13:30:00|5587.7|5584.7|5588.9|5585.9|5588.9|5585.9|5587.5|5584.5|0
1606138500000|2020-11-23 13:35:00|5589|5586|5591.3|5588.3|5591.6|5588.6|5588.9|5585.9|0
1606138800000|2020-11-23 13:40:00|5591.4|5588.4|5578|5575|5591.5|5588.5|5575.3|5572.3|0
1606139100000|2020-11-23 13:45:00|5577.9|5574.9|5581.8|5578.8|5582.3|5579.3|5575.2|5572.2|0
1606139400000|2020-11-23 13:50:00|5582.1|5579.1|5583.3|5580.3|5583.6|5580.6|5579|5576|0
1606139700000|2020-11-23 13:55:00|5583.1|5580.1|5585|5582|5585.2|5582.2|5583.1|5580.1|0
1606140000000|2020-11-23 14:00:00|5585.3|5582.3|5585.3|5582.3|5588.2|5585.2|5585|5582|0
1606140300000|2020-11-23 14:05:00|5585.4|5582.4|5586.2|5583.2|5586.9|5583.9|5585.2|5582.2|0
1606140600000|2020-11-23 14:10:00|5586|5583|5583|5580|5586.2|5583.2|5582.9|5579.9|0
1606140900000|2020-11-23 14:15:00|5583.2|5580.2|5583|5580|5584.5|5581.5|5582.5|5579.5|0
1606141200000|2020-11-23 14:20:00|5583.1|5580.1|5587.7|5584.7|5587.9|5584.9|5582.4|5579.4|0
1606141500000|2020-11-23 14:25:00|5587.9|5584.9|5587.4|5584.4|5590.3|5587.3|5585.4|5582.4|0
1606141800000|2020-11-23 14:30:00|5589.6|5586.6|5598.7|5596.9|5608.8|5607|5584.1|5582.3|0
1606142100000|2020-11-23 14:35:00|5599.2|5597.4|5594.5|5592.7|5605|5603.2|5589.4|5587.6|0
1606142400000|2020-11-23 14:40:00|5595.8|5594|5599|5597.2|5599.2|5597.4|5585.3|5583.5|0
1606142700000|2020-11-23 14:45:00|5600.7|5598.9|5597.7|5595.9|5608.7|5606.9|5594.8|5593|0
1606143000000|2020-11-23 14:50:00|5597.4|5595.6|5589.2|5587.4|5599.5|5597.7|5586.6|5584.8|0
1606143300000|2020-11-23 14:55:00|5589.7|5587.9|5578.1|5576.3|5593|5591.2|5578|5576.2|0
1606143600000|2020-11-23 15:00:00|5579|5577.2|5578.1|5576.3|5586.2|5584.4|5576.3|5574.5|0
1606143900000|2020-11-23 15:05:00|5577.6|5575.8|5553.1|5551.3|5578.5|5576.7|5551.8|5550|0
1606144200000|2020-11-23 15:10:00|5552.9|5551.1|5546.6|5544.8|5552.9|5551.1|5537.6|5535.8|0
1606144500000|2020-11-23 15:15:00|5545.8|5544|5554.1|5552.3|5554.4|5552.6|5541.7|5539.9|0
1606144800000|2020-11-23 15:20:00|5553.5|5551.7|5541.9|5540.1|5554|5552.2|5541.6|5539.8|0
1606145100000|2020-11-23 15:25:00|5541.3|5539.5|5531.6|5529.8|5541.3|5539.5|5527|5525.2|0
1606145400000|2020-11-23 15:30:00|5530.7|5528.9|5542.2|5540.4|5544|5542.2|5528.3|5526.5|0
1606145700000|2020-11-23 15:35:00|5542.4|5540.6|5553.9|5552.1|5554.1|5552.3|5540.3|5538.5|0
1606146000000|2020-11-23 15:40:00|5553.7|5551.9|5549.5|5547.7|5556.7|5554.9|5548.9|5547.1|0
1606146300000|2020-11-23 15:45:00|5550|5548.2|5551.4|5549.6|5552.8|5551|5542.2|5540.4|0
1606146600000|2020-11-23 15:50:00|5550.9|5549.1|5553.7|5551.9|5556.1|5554.3|5550.3|5548.5|0
1606146900000|2020-11-23 15:55:00|5553.9|5552.1|5552.3|5550.5|5559.9|5558.1|5552.3|5550.5|0
1606147200000|2020-11-23 16:00:00|5552|5550.2|5548.1|5546.3|5553.3|5551.5|5545.5|5543.7|0
1606147500000|2020-11-23 16:05:00|5548|5546.2|5530.1|5528.3|5550.3|5548.5|5530.1|5528.3|0
1606147800000|2020-11-23 16:10:00|5530.8|5529|5508.8|5507|5530.8|5529|5507.6|5505.8|0
1606148100000|2020-11-23 16:15:00|5508.6|5506.8|5523.1|5521.3|5523.3|5521.5|5507.4|5505.6|0
1606148400000|2020-11-23 16:20:00|5523.5|5521.7|5521.5|5519.7|5526.9|5525.1|5518.4|5516.6|0
1606148700000|2020-11-23 16:25:00|5521.3|5519.5|5526.4|5524.6|5530.7|5528.9|5520.8|5519|0
1606149000000|2020-11-23 16:30:00|5526.5|5524.7|5520.3|5518.5|5532.3|5530.5|5517.1|5515.3|0
1606149300000|2020-11-23 16:35:00|5520.2|5518.4|5533|5531.2|5536.4|5534.6|5520.2|5518.4|0
1606149600000|2020-11-23 16:40:00|5532.9|5531.1|5525.3|5523.5|5533.4|5531.6|5524.1|5522.3|0
1606149900000|2020-11-23 16:45:00|5525.4|5523.6|5534.6|5532.8|5535.6|5533.8|5524.6|5522.8|0
1606150200000|2020-11-23 16:50:00|5534.4|5532.6|5531.9|5530.1|5534.8|5533|5528|5526.2|0
1606150500000|2020-11-23 16:55:00|5532|5530.2|5533.2|5531.4|5535.7|5533.9|5530.7|5528.9|0
1606150800000|2020-11-23 17:00:00|5532.9|5531.1|5531.9|5530.1|5534|5532.2|5525.3|5523.5|0
1606151100000|2020-11-23 17:05:00|5531.7|5529.9|5530.5|5528.7|5533|5531.2|5527.7|5525.9|0
1606151400000|2020-11-23 17:10:00|5530.4|5528.6|5534.1|5532.3|5535|5533.2|5527.1|5525.3|0
1606151700000|2020-11-23 17:15:00|5534.2|5532.4|5536.2|5534.4|5537.4|5535.6|5532.6|5530.8|0
1606152000000|2020-11-23 17:20:00|5536.8|5535|5543.6|5541.8|5545.5|5543.7|5535.6|5533.8|0
1606152300000|2020-11-23 17:25:00|5543.5|5541.7|5540.8|5539|5544.9|5543.1|5538.9|5537.1|0
1606152600000|2020-11-23 17:30:00|5541|5539.2|5543|5541.2|5545.6|5543.8|5540.1|5538.3|0
1606152900000|2020-11-23 17:35:00|5542.7|5540.9|5542.2|5540.4|5543.8|5542|5539.8|5538|0
1606153200000|2020-11-23 17:40:00|5542.3|5540.5|5538.2|5536.4|5542.7|5540.9|5536.1|5534.3|0
1606153500000|2020-11-23 17:45:00|5538.5|5536.7|5539|5537.2|5540|5538.2|5535.6|5533.8|0
1606153800000|2020-11-23 17:50:00|5538.9|5537.1|5546.2|5544.4|5546.4|5544.6|5538|5536.2|0
1606154100000|2020-11-23 17:55:00|5546.4|5544.6|5551|5549.2|5552|5550.2|5546.3|5544.5|0
1606154400000|2020-11-23 18:00:00|5551.4|5549.6|5555.5|5553.7|5555.5|5553.7|5549.8|5548|0
1606154700000|2020-11-23 18:05:00|5555.3|5553.5|5560.2|5558.4|5560.4|5558.6|5553.7|5551.9|0
1606155000000|2020-11-23 18:10:00|5560.1|5558.3|5558.7|5556.9|5560.8|5559|5555.9|5554.1|0
1606155300000|2020-11-23 18:15:00|5559.1|5557.3|5557.8|5556|5560.1|5558.3|5556|5554.2|0
1606155600000|2020-11-23 18:20:00|5557.7|5555.9|5557.4|5555.6|5560.8|5559|5553.4|5551.6|0
1606155900000|2020-11-23 18:25:00|5557.5|5555.7|5559|5557.2|5559.6|5557.8|5554.9|5553.1|0
1606156200000|2020-11-23 18:30:00|5558.9|5557.1|5555.2|5553.4|5559.6|5557.8|5553.6|5551.8|0
1606156500000|2020-11-23 18:35:00|5555.1|5553.3|5554|5552.2|5558.5|5556.7|5553.9|5552.1|0
1606156800000|2020-11-23 18:40:00|5553.9|5552.1|5549.4|5547.6|5554.2|5552.4|5548.5|5546.7|0
1606157100000|2020-11-23 18:45:00|5549.7|5547.9|5557.1|5555.3|5561.4|5559.6|5548.8|5547|0
1606157400000|2020-11-23 18:50:00|5556.5|5554.7|5555.5|5553.7|5556.8|5555|5552.6|5550.8|0
1606157700000|2020-11-23 18:55:00|5555.4|5553.6|5554.3|5552.5|5555.9|5554.1|5551.8|5550|0
1606158000000|2020-11-23 19:00:00|5554.2|5552.4|5547.8|5546|5554.9|5553.1|5544.9|5543.1|0
1606158300000|2020-11-23 19:05:00|5547.9|5546.1|5549.7|5547.9|5553.1|5551.3|5547.4|5545.6|0
1606158600000|2020-11-23 19:10:00|5549.2|5547.4|5547.9|5546.1|5551.1|5549.3|5545.2|5543.4|0
1606158900000|2020-11-23 19:15:00|5547.8|5546|5542.4|5540.6|5555.1|5553.3|5540.8|5539|0
1606159200000|2020-11-23 19:20:00|5542.3|5540.5|5546.2|5544.4|5549.3|5547.5|5541.7|5539.9|0
1606159500000|2020-11-23 19:25:00|5546.4|5544.6|5543.9|5542.1|5546.4|5544.6|5540.7|5538.9|0
1606159800000|2020-11-23 19:30:00|5543.8|5542|5551.8|5550|5552|5550.2|5542.4|5540.6|0
1606160100000|2020-11-23 19:35:00|5551.9|5550.1|5553|5551.2|5554.2|5552.4|5550.7|5548.9|0
1606160400000|2020-11-23 19:40:00|5553.2|5551.4|5550.2|5548.4|5553.2|5551.4|5549|5547.2|0
1606160700000|2020-11-23 19:45:00|5549.6|5547.8|5547|5545.2|5553|5551.2|5546.5|5544.7|0
1606161000000|2020-11-23 19:50:00|5546.7|5544.9|5560.3|5558.5|5563.2|5561.4|5543.7|5541.9|0
1606161300000|2020-11-23 19:55:00|5560.4|5558.6|5560.6|5558.8|5563|5561.2|5557.8|5556|0
1606161600000|2020-11-23 20:00:00|5560.8|5559|5562.1|5560.3|5564.8|5563|5559.8|5558|0
1606161900000|2020-11-23 20:05:00|5562.3|5560.5|5568.6|5566.8|5571.2|5569.4|5561.3|5559.5|0
1606162200000|2020-11-23 20:10:00|5568.3|5566.5|5565.1|5563.3|5568.3|5566.5|5564.7|5562.9|0
1606162500000|2020-11-23 20:15:00|5565.2|5563.4|5562.9|5561.1|5566.1|5564.3|5559.8|5558|0
1606162800000|2020-11-23 20:20:00|5562.8|5561|5558.9|5557.1|5563.5|5561.7|5556.2|5554.4|0
1606163100000|2020-11-23 20:25:00|5558.8|5557|5561.7|5559.9|5564.1|5562.3|5558|5556.2|0
1606163400000|2020-11-23 20:30:00|5561.9|5560.1|5552.9|5551.1|5562.1|5560.3|5552.8|5551|0
1606163700000|2020-11-23 20:35:00|5553|5551.2|5549.5|5547.7|5553.6|5551.8|5546.4|5544.6|0
1606164000000|2020-11-23 20:40:00|5549.1|5547.3|5550.4|5548.6|5555|5553.2|5548.1|5546.3|0
1606164300000|2020-11-23 20:45:00|5550.5|5548.7|5546.9|5545.1|5553.7|5551.9|5545.6|5543.8|0
1606164600000|2020-11-23 20:50:00|5548.1|5546.3|5540.6|5538.8|5554.1|5552.3|5540.6|5538.8|0
1606164900000|2020-11-23 20:55:00|5540.1|5538.3|5542.4|5540.6|5545.8|5544|5535.9|5534.1|0
1606165200000|2020-11-23 21:00:00|5543|5540|5545.2|5542.2|5546.6|5543.6|5542.6|5539.6|0
1606165500000|2020-11-23 21:05:00|5545.3|5542.3|5545.9|5542.9|5545.9|5542.9|5544.6|5541.6|0
1606165800000|2020-11-23 21:10:00|5546|5543|5545.7|5542.7|5546|5543|5545.4|5542.4|0
1606166100000|2020-11-23 21:15:00|5545.8|5542.8|5547.7|5544.7|5547.7|5544.7|5545.4|5542.4|0
1606166400000|2020-11-23 21:20:00|5547.6|5544.6|5547.3|5544.3|5547.8|5544.8|5547.1|5544.1|0
1606166700000|2020-11-23 21:25:00|5547.4|5544.4|5548.6|5545.6|5548.6|5545.6|5547.3|5544.3|0
1606167000000|2020-11-23 21:30:00|5548.7|5545.7|5549.5|5546.5|5549.6|5546.6|5548.4|5545.4|0
1606167300000|2020-11-23 21:35:00|5549.6|5546.6|5549.7|5546.7|5549.7|5546.7|5548.4|5545.4|0
1606167600000|2020-11-23 21:40:00|5549.8|5546.8|5549.6|5546.6|5550.2|5547.2|5549.1|5546.1|0
1606167900000|2020-11-23 21:45:00|5549.7|5546.7|5549|5546|5550|5547|5548.9|5545.9|0
1606168200000|2020-11-23 21:50:00|5548.9|5545.9|5549.4|5546.4|5549.4|5546.4|5548.2|5545.2|0
1606168500000|2020-11-23 21:55:00|5549.3|5546.3|5549.6|5546.6|5549.9|5546.9|5549.3|5546.3|0
1606168800000|2020-11-23 22:00:00|5549.5|5546.5|5549.8|5546.8|5549.8|5546.8|5549.4|5546.4|0
1606169100000|2020-11-23 22:05:00|5550|5547|5549.4|5546.4|5550.3|5547.3|5549.3|5546.3|0
1606169400000|2020-11-23 22:10:00|5549.5|5546.5|5549.4|5546.4|5549.7|5546.7|5549.2|5546.2|0
1606169700000|2020-11-23 22:15:00|5549.5|5546.5|5549.8|5546.8|5549.8|5546.8|5549.4|5546.4|0
1606170000000|2020-11-23 22:20:00|5549.7|5546.7|5549.8|5546.8|5549.8|5546.8|5549.5|5546.5|0
1606170300000|2020-11-23 22:25:00|5549.7|5546.7|5549.7|5546.7|5550.2|5547.2|5549.1|5546.1|0
1606170600000|2020-11-23 22:30:00|5549.8|5546.8|5550.3|5547.3|5550.3|5547.3|5549.8|5546.8|0
1606170900000|2020-11-23 22:35:00|5550.5|5547.5|5550.4|5547.4|5551.6|5548.6|5550.1|5547.1|0
1606171200000|2020-11-23 22:40:00|5550.8|5547.8|5551|5548|5551.3|5548.3|5550.5|5547.5|0
1606171500000|2020-11-23 22:45:00|5551.1|5548.1|5551.5|5548.5|5551.6|5548.6|5551|5548|0
1606171800000|2020-11-23 22:50:00|5551.6|5548.6|5550.9|5547.9|5551.8|5548.8|5550.9|5547.9|0
1606172100000|2020-11-23 22:55:00|5550.8|5547.8|5550.4|5547.4|5551.4|5548.4|5549.3|5546.3|0
1606172400000|2020-11-23 23:00:00|5550.3|5547.3|5552|5549|5552.3|5549.3|5550.3|5547.3|0
1606172700000|2020-11-23 23:05:00|5551.9|5548.9|5554.7|5551.7|5554.8|5551.8|5551.8|5548.8|0
1606173000000|2020-11-23 23:10:00|5554.6|5551.6|5556.8|5553.8|5557.2|5554.2|5554.6|5551.6|0
1606173300000|2020-11-23 23:15:00|5556.9|5553.9|5558.7|5555.7|5559.2|5556.2|5556|5553|0
1606173600000|2020-11-23 23:20:00|5558.8|5555.8|5562.7|5559.7|5562.7|5559.7|5558.8|5555.8|0
1606173900000|2020-11-23 23:25:00|5562.8|5559.8|5566.1|5563.1|5566.8|5563.8|5562.8|5559.8|0
1606174200000|2020-11-23 23:30:00|5566.3|5563.3|5568.2|5565.2|5569.2|5566.2|5566.1|5563.1|0
1606174500000|2020-11-23 23:35:00|5568.3|5565.3|5570.7|5567.7|5570.7|5567.7|5568.2|5565.2|0
1606174800000|2020-11-23 23:40:00|5570.8|5567.8|5573.6|5570.6|5575.5|5572.5|5570.8|5567.8|0
1606175100000|2020-11-23 23:45:00|5573.9|5570.9|5572.1|5569.1|5575.6|5572.6|5571.2|5568.2|0
1606175400000|2020-11-23 23:50:00|5572.2|5569.2|5572.9|5569.9|5573|5570|5568.7|5565.7|0
1606175700000|2020-11-23 23:55:00|5573|5570|5574.9|5571.9|5575.1|5572.1|5572.5|5569.5|0
1606176000000|2020-11-24 00:00:00|5574.8|5571.8|5574.8|5571.8|5575.5|5572.5|5574.2|5571.2|0
1606176300000|2020-11-24 00:05:00|5574.7|5571.7|5576.1|5573.1|5577.1|5574.1|5574.6|5571.6|0
1606176600000|2020-11-24 00:10:00|5576.3|5573.3|5577.3|5574.3|5578|5575|5576.3|5573.3|0
1606176900000|2020-11-24 00:15:00|5577.4|5574.4|5576.6|5573.6|5577.7|5574.7|5576.5|5573.5|0
1606177200000|2020-11-24 00:20:00|5576.8|5573.8|5577.9|5574.9|5578.1|5575.1|5576.4|5573.4|0
1606177500000|2020-11-24 00:25:00|5578.2|5575.2|5579.3|5576.3|5579.7|5576.7|5577.9|5574.9|0
1606177800000|2020-11-24 00:30:00|5579.2|5576.2|5581.4|5578.4|5581.4|5578.4|5579.1|5576.1|0
1606178100000|2020-11-24 00:35:00|5581.6|5578.6|5581.3|5578.3|5582|5579|5581.1|5578.1|0
1606178400000|2020-11-24 00:40:00|5581.4|5578.4|5580.1|5577.1|5581.4|5578.4|5578.7|5575.7|0
1606178700000|2020-11-24 00:45:00|5579.8|5576.8|5580.3|5577.3|5580.4|5577.4|5578.7|5575.7|0
1606179000000|2020-11-24 00:50:00|5580.2|5577.2|5581.4|5578.4|5581.5|5578.5|5579.4|5576.4|0
1606179300000|2020-11-24 00:55:00|5581.5|5578.5|5580.4|5575.4|5581.7|5578.7|5580|5575.4|0
1606179600000|2020-11-24 01:00:00|5581|5576|5582.9|5577.9|5584.1|5579.1|5581|5576|0
1606179900000|2020-11-24 01:05:00|5583|5578|5583.5|5578.5|5584.4|5579.4|5582.4|5577.4|0
1606180200000|2020-11-24 01:10:00|5583.6|5578.6|5580.9|5575.9|5584.1|5579.1|5580.2|5575.2|0
1606180500000|2020-11-24 01:15:00|5580.8|5575.8|5577.9|5572.9|5580.8|5575.8|5575.3|5570.3|0
1606180800000|2020-11-24 01:20:00|5577.4|5572.4|5577.1|5572.1|5578.8|5573.8|5576.1|5571.1|0
1606181100000|2020-11-24 01:25:00|5577|5572|5577.9|5572.9|5578.3|5573.3|5576.4|5571.4|0
1606181400000|2020-11-24 01:30:00|5577.8|5572.8|5577.6|5572.6|5579.5|5574.5|5576.7|5571.7|0
1606181700000|2020-11-24 01:35:00|5577.7|5572.7|5578.2|5573.2|5579|5574|5577.4|5572.4|0
1606182000000|2020-11-24 01:40:00|5578.3|5573.3|5578.7|5573.7|5579.2|5574.2|5576|5571|0
1606182300000|2020-11-24 01:45:00|5578.8|5573.8|5578.8|5573.8|5580.1|5575.1|5578.3|5573.3|0
1606182600000|2020-11-24 01:50:00|5578.7|5573.7|5578.3|5573.3|5579.3|5574.3|5577|5572|0
1606182900000|2020-11-24 01:55:00|5578.4|5573.4|5578.1|5573.1|5578.8|5573.8|5577.5|5572.5|0
1606183200000|2020-11-24 02:00:00|5578.2|5573.2|5584.5|5579.5|5585.4|5580.4|5578.2|5573.2|0
1606183500000|2020-11-24 02:05:00|5584.4|5579.4|5586.1|5581.1|5587.1|5582.1|5584.2|5579.2|0
1606183800000|2020-11-24 02:10:00|5586.4|5581.4|5586.3|5581.3|5587.5|5582.5|5585.9|5580.9|0
1606184100000|2020-11-24 02:15:00|5586.4|5581.4|5586.1|5581.1|5587.5|5582.5|5585.5|5580.5|0
1606184400000|2020-11-24 02:20:00|5586.3|5581.3|5587.7|5582.7|5588.3|5583.3|5585.5|5580.5|0
1606184700000|2020-11-24 02:25:00|5587.6|5582.6|5587|5582|5588.2|5583.2|5586.5|5581.5|0
1606185000000|2020-11-24 02:30:00|5586.9|5581.9|5588.8|5583.8|5589.1|5584.1|5586.7|5581.7|0
1606185300000|2020-11-24 02:35:00|5588.7|5583.7|5588.2|5583.2|5590|5585|5587.8|5582.8|0
1606185600000|2020-11-24 02:40:00|5588.3|5583.3|5590.1|5585.1|5592.4|5587.4|5588.3|5583.3|0
1606185900000|2020-11-24 02:45:00|5590.3|5585.3|5589.9|5584.9|5590.8|5585.8|5589|5584|0
1606186200000|2020-11-24 02:50:00|5590|5585|5589.9|5584.9|5590.4|5585.4|5588.7|5583.7|0
1606186500000|2020-11-24 02:55:00|5590.1|5585.1|5587.9|5582.9|5590.1|5585.1|5587.8|5582.8|0
1606186800000|2020-11-24 03:00:00|5588.2|5583.2|5588.9|5583.9|5589.1|5584.1|5587.8|5582.8|0
1606187100000|2020-11-24 03:05:00|5588.7|5583.7|5588.5|5583.5|5589.2|5584.2|5587.8|5582.8|0
1606187400000|2020-11-24 03:10:00|5588.6|5583.6|5587.9|5582.9|5588.7|5583.7|5587.6|5582.6|0
1606187700000|2020-11-24 03:15:00|5587.8|5582.8|5587.6|5582.6|5588.8|5583.8|5587|5582|0
1606188000000|2020-11-24 03:20:00|5587.7|5582.7|5588.8|5583.8|5588.9|5583.9|5587.6|5582.6|0
1606188300000|2020-11-24 03:25:00|5588.9|5583.9|5587.4|5582.4|5589|5584|5586.7|5581.7|0
1606188600000|2020-11-24 03:30:00|5587.3|5582.3|5590.2|5585.2|5590.7|5585.7|5587.2|5582.2|0
1606188900000|2020-11-24 03:35:00|5590|5585|5593|5588|5594.5|5589.5|5589.9|5584.9|0
1606189200000|2020-11-24 03:40:00|5593.1|5588.1|5592.9|5587.9|5594.2|5589.2|5592.4|5587.4|0
1606189500000|2020-11-24 03:45:00|5592.8|5587.8|5591.9|5586.9|5593.6|5588.6|5591.7|5586.7|0
1606189800000|2020-11-24 03:50:00|5591.8|5586.8|5593.4|5588.4|5593.9|5588.9|5591.8|5586.8|0
1606190100000|2020-11-24 03:55:00|5593.5|5588.5|5595.3|5590.3|5598.2|5593.2|5593|5588|0
1606190400000|2020-11-24 04:00:00|5596|5591|5595.3|5590.3|5596.8|5591.8|5594.9|5589.9|0
1606190700000|2020-11-24 04:05:00|5595.4|5590.4|5595|5590|5595.7|5590.7|5594.1|5589.1|0
1606191000000|2020-11-24 04:10:00|5595.1|5590.1|5595.1|5590.1|5595.5|5590.5|5594.4|5589.4|0
1606191300000|2020-11-24 04:15:00|5595.2|5590.2|5594.7|5589.7|5597|5592|5594.7|5589.7|0
1606191600000|2020-11-24 04:20:00|5594.6|5589.6|5594.6|5589.6|5595.6|5590.6|5594.1|5589.1|0
1606191900000|2020-11-24 04:25:00|5594.7|5589.7|5594.3|5589.3|5595.2|5590.2|5594|5589|0
1606192200000|2020-11-24 04:30:00|5594.7|5589.7|5594|5589|5594.8|5589.8|5593.5|5588.5|0
1606192500000|2020-11-24 04:35:00|5594.1|5589.1|5595.7|5590.7|5595.7|5590.7|5593.8|5588.8|0
1606192800000|2020-11-24 04:40:00|5595.6|5590.6|5595.8|5590.8|5595.9|5590.9|5594.7|5589.7|0
1606193100000|2020-11-24 04:45:00|5595.9|5590.9|5594.5|5589.5|5595.9|5590.9|5594.2|5589.2|0
1606193400000|2020-11-24 04:50:00|5594.3|5589.3|5593.5|5588.5|5595.1|5590.1|5593|5588|0
1606193700000|2020-11-24 04:55:00|5593.4|5588.4|5595.1|5590.1|5595.6|5590.6|5593|5588|0
1606194000000|2020-11-24 05:00:00|5595|5590|5594.5|5589.5|5596|5591|5594|5589|0
1606194300000|2020-11-24 05:05:00|5594.4|5589.4|5594.6|5589.6|5594.8|5589.8|5592.7|5587.7|0
1606194600000|2020-11-24 05:10:00|5594.7|5589.7|5594.6|5589.6|5595.3|5590.3|5594.2|5589.2|0
1606194900000|2020-11-24 05:15:00|5594.5|5589.5|5594.2|5589.2|5595.1|5590.1|5593.2|5588.2|0
1606195200000|2020-11-24 05:20:00|5594.1|5589.1|5594|5589|5594.8|5589.8|5593.6|5588.6|0
1606195500000|2020-11-24 05:25:00|5594.1|5589.1|5595|5590|5595.2|5590.2|5593.1|5588.1|0
1606195800000|2020-11-24 05:30:00|5595.1|5590.1|5591.1|5586.1|5595.3|5590.3|5591.1|5586.1|0
1606196100000|2020-11-24 05:35:00|5591.2|5586.2|5589.9|5584.9|5591.3|5586.3|5588.5|5583.5|0
1606196400000|2020-11-24 05:40:00|5590|5585|5590.7|5585.7|5590.9|5585.9|5589.5|5584.5|0
1606196700000|2020-11-24 05:45:00|5590.8|5585.8|5592.4|5587.4|5592.8|5587.8|5590.8|5585.8|0
1606197000000|2020-11-24 05:50:00|5592.2|5587.2|5592.3|5587.3|5592.6|5587.6|5590.7|5585.7|0
1606197300000|2020-11-24 05:55:00|5592.2|5587.2|5591.8|5586.8|5592.6|5587.6|5591.4|5586.4|0
1606197600000|2020-11-24 06:00:00|5591.9|5586.9|5591.7|5586.7|5592.5|5587.5|5591|5586|0
1606197900000|2020-11-24 06:05:00|5591.5|5586.5|5592.1|5587.1|5592.7|5587.7|5591.2|5586.2|0
1606198200000|2020-11-24 06:10:00|5592|5587|5592.1|5587.1|5593.6|5588.6|5591.5|5586.5|0
1606198500000|2020-11-24 06:15:00|5592.2|5587.2|5590|5585|5592.3|5587.3|5589.7|5584.7|0
1606198800000|2020-11-24 06:20:00|5589.9|5584.9|5589.4|5584.4|5591|5586|5589.3|5584.3|0
1606199100000|2020-11-24 06:25:00|5589.3|5584.3|5589.9|5584.9|5590.7|5585.7|5589.3|5584.3|0
1606199400000|2020-11-24 06:30:00|5590|5585|5590|5585|5590.9|5585.9|5589.6|5584.6|0
1606199700000|2020-11-24 06:35:00|5590.2|5585.2|5591.9|5586.9|5593|5588|5589.6|5584.6|0
1606200000000|2020-11-24 06:40:00|5591.8|5586.8|5591.8|5586.8|5592.7|5587.7|5591.1|5586.1|0
1606200300000|2020-11-24 06:45:00|5591.9|5586.9|5591.8|5586.8|5592.5|5587.5|5591.5|5586.5|0
1606200600000|2020-11-24 06:50:00|5591.9|5586.9|5590.8|5585.8|5593|5588|5590.8|5585.8|0
1606200900000|2020-11-24 06:55:00|5590.9|5585.9|5592|5587|5594.2|5589.2|5590.9|5585.9|0
1606201200000|2020-11-24 07:00:00|5592.2|5587.2|5594.5|5589.5|5595.6|5590.6|5591.5|5586.5|0
1606201500000|2020-11-24 07:05:00|5594.4|5589.4|5592.1|5587.1|5594.9|5589.9|5591.2|5586.2|0
1606201800000|2020-11-24 07:10:00|5592.2|5587.2|5591.9|5586.9|5592.9|5587.9|5591.7|5586.7|0
1606202100000|2020-11-24 07:15:00|5591.8|5586.8|5593.3|5588.3|5593.3|5588.3|5591.6|5586.6|0
1606202400000|2020-11-24 07:20:00|5593.2|5588.2|5590.5|5585.5|5593.8|5588.8|5590.5|5585.5|0
1606202700000|2020-11-24 07:25:00|5590.4|5585.4|5592.1|5587.1|5592.8|5587.8|5589.8|5584.8|0
1606203000000|2020-11-24 07:30:00|5592.3|5587.3|5595.4|5590.4|5596|5591|5591.6|5586.6|0
1606203300000|2020-11-24 07:35:00|5595.5|5590.5|5595.5|5590.5|5596.5|5591.5|5594.4|5589.4|0
1606203600000|2020-11-24 07:40:00|5595.6|5590.6|5595.7|5590.7|5596.6|5591.6|5595.4|5590.4|0
1606203900000|2020-11-24 07:45:00|5595.8|5590.8|5593.5|5588.5|5595.8|5590.8|5591.5|5586.5|0
1606204200000|2020-11-24 07:50:00|5593.6|5588.6|5597.5|5592.5|5597.9|5592.9|5593.3|5588.3|0
1606204500000|2020-11-24 07:55:00|5597.3|5592.3|5595|5590|5597.3|5592.3|5594.3|5589.3|0
1606204800000|2020-11-24 08:00:00|5595.2|5590.2|5598.3|5593.3|5600.6|5595.6|5595.2|5590.2|0
1606205100000|2020-11-24 08:05:00|5598.1|5593.1|5596.8|5591.8|5598.4|5593.4|5595.8|5590.8|0
1606205400000|2020-11-24 08:10:00|5597|5592|5598.1|5593.1|5598.4|5593.4|5596.1|5591.1|0
1606205700000|2020-11-24 08:15:00|5598|5593|5594.5|5589.5|5599.1|5594.1|5594.2|5589.2|0
1606206000000|2020-11-24 08:20:00|5594.6|5589.6|5597.6|5592.6|5597.8|5592.8|5594.2|5589.2|0
1606206300000|2020-11-24 08:25:00|5597.5|5592.5|5596.8|5591.8|5598.4|5593.4|5594.2|5589.2|0
1606206600000|2020-11-24 08:30:00|5596.9|5591.9|5593.5|5588.5|5596.9|5591.9|5592.4|5587.4|0
1606206900000|2020-11-24 08:35:00|5593.6|5588.6|5587.9|5582.9|5594.5|5589.5|5587.6|5582.6|0
1606207200000|2020-11-24 08:40:00|5588|5583|5590.2|5585.2|5590.3|5585.3|5586.4|5581.4|0
1606207500000|2020-11-24 08:45:00|5590.1|5585.1|5590|5585|5590.5|5585.5|5587.3|5582.3|0
1606207800000|2020-11-24 08:50:00|5589.5|5584.5|5583.3|5578.3|5589.6|5584.6|5581.2|5576.2|0
1606208100000|2020-11-24 08:55:00|5583.4|5578.4|5584.4|5579.4|5586|5581|5583.3|5578.3|0
1606208400000|2020-11-24 09:00:00|5584.3|5579.3|5594.9|5591.9|5598.9|5595.9|5584.2|5579.2|0
1606208700000|2020-11-24 09:05:00|5594.1|5591.1|5586.8|5583.8|5595.2|5592.2|5584.1|5581.1|0
1606209000000|2020-11-24 09:10:00|5592.6|5589.6|5593|5590|5593.3|5590.3|5586.4|5583.4|0
1606209300000|2020-11-24 09:15:00|5593.8|5590.8|5590.2|5587.2|5594.5|5591.5|5587.9|5584.9|0
1606209600000|2020-11-24 09:20:00|5589.6|5586.6|5587.1|5584.1|5594.4|5591.4|5587|5584|0
1606209900000|2020-11-24 09:25:00|5587|5584|5584.7|5581.7|5591|5588|5583.4|5580.4|0
1606210200000|2020-11-24 09:30:00|5584.9|5581.9|5585.1|5582.1|5590.1|5587.1|5584.8|5581.8|0
1606210500000|2020-11-24 09:35:00|5585.2|5582.2|5589.2|5586.2|5591.2|5588.2|5585.2|5582.2|0
1606210800000|2020-11-24 09:40:00|5589.1|5586.1|5589.2|5586.2|5591.4|5588.4|5584.8|5581.8|0
1606211100000|2020-11-24 09:45:00|5589.3|5586.3|5589.1|5586.1|5590.2|5587.2|5584.8|5581.8|0
1606211400000|2020-11-24 09:50:00|5589.5|5586.5|5586.9|5583.9|5589.7|5586.7|5586.3|5583.3|0
1606211700000|2020-11-24 09:55:00|5586.8|5583.8|5583.3|5580.3|5586.9|5583.9|5582.4|5579.4|0
1606212000000|2020-11-24 10:00:00|5583.4|5580.4|5585.8|5582.8|5586.1|5583.1|5582.7|5579.7|0
1606212300000|2020-11-24 10:05:00|5586|5583|5586.7|5583.7|5586.8|5583.8|5585.8|5582.8|0
1606212600000|2020-11-24 10:10:00|5585.8|5582.8|5586.3|5583.3|5588|5585|5585|5582|0
1606212900000|2020-11-24 10:15:00|5586|5583|5588.4|5585.4|5589.5|5586.5|5586|5583|0
1606213200000|2020-11-24 10:20:00|5587.4|5584.4|5588.1|5585.1|5589.8|5586.8|5583.8|5580.8|0
1606213500000|2020-11-24 10:25:00|5588.3|5585.3|5592.4|5589.4|5592.4|5589.4|5588.3|5585.3|0
1606213800000|2020-11-24 10:30:00|5592.2|5589.2|5592.2|5589.2|5595.9|5592.9|5590.9|5587.9|0
1606214100000|2020-11-24 10:35:00|5592|5589|5593.3|5590.3|5594|5591|5591.9|5588.9|0
1606214400000|2020-11-24 10:40:00|5593.1|5590.1|5591.2|5588.2|5593.4|5590.4|5590.6|5587.6|0
1606214700000|2020-11-24 10:45:00|5591|5588|5592.5|5589.5|5593.3|5590.3|5590.8|5587.8|0
1606215000000|2020-11-24 10:50:00|5592.6|5589.6|5593|5590|5594.5|5591.5|5591|5588|0
1606215300000|2020-11-24 10:55:00|5593.2|5590.2|5592.1|5589.1|5594.7|5591.7|5592|5589|0
1606215600000|2020-11-24 11:00:00|5592.3|5589.3|5591.3|5588.3|5592.9|5589.9|5591.2|5588.2|0
1606215900000|2020-11-24 11:05:00|5591.2|5588.2|5593.4|5590.4|5593.7|5590.7|5591.2|5588.2|0
1606216200000|2020-11-24 11:10:00|5594|5591|5588.7|5585.7|5594.6|5591.6|5587.6|5584.6|0
1606216500000|2020-11-24 11:15:00|5588.6|5585.6|5588.5|5585.5|5589.7|5586.7|5588|5585|0
1606216800000|2020-11-24 11:20:00|5588.7|5585.7|5589.9|5586.9|5590.8|5587.8|5586.4|5583.4|0
1606217100000|2020-11-24 11:25:00|5589|5586|5590.2|5587.2|5590.4|5587.4|5588.1|5585.1|0
1606217400000|2020-11-24 11:30:00|5590|5587|5595.2|5592.2|5597.7|5594.7|5590|5587|0
1606217700000|2020-11-24 11:35:00|5595.5|5592.5|5595.6|5592.6|5596.6|5593.6|5591.2|5588.2|0
1606218000000|2020-11-24 11:40:00|5590.8|5587.8|5595.5|5592.5|5596|5593|5589.7|5586.7|0
1606218300000|2020-11-24 11:45:00|5595.6|5592.6|5595.3|5592.3|5597.5|5594.5|5592.3|5589.3|0
1606218600000|2020-11-24 11:50:00|5595.5|5592.5|5595.1|5592.1|5597.3|5594.3|5592.1|5589.1|0
1606218900000|2020-11-24 11:55:00|5595.8|5592.8|5589.2|5586.2|5597.3|5594.3|5587.4|5584.4|0
1606219200000|2020-11-24 12:00:00|5594.2|5591.2|5591.2|5588.2|5596|5593|5591|5588|0
1606219500000|2020-11-24 12:05:00|5591.3|5588.3|5595.9|5592.9|5597.1|5594.1|5591.1|5588.1|0
1606219800000|2020-11-24 12:10:00|5595.7|5592.7|5595|5592|5595.9|5592.9|5594.3|5591.3|0
1606220100000|2020-11-24 12:15:00|5594.5|5591.5|5594.4|5591.4|5596.7|5593.7|5591.4|5588.4|0
1606220400000|2020-11-24 12:20:00|5594.3|5591.3|5588.5|5585.5|5594.7|5591.7|5588.5|5585.5|0
1606220700000|2020-11-24 12:25:00|5588.4|5585.4|5587.5|5584.5|5588.7|5585.7|5584.8|5581.8|0
1606221000000|2020-11-24 12:30:00|5587.6|5584.6|5586.5|5583.5|5589|5586|5586.5|5583.5|0
1606221300000|2020-11-24 12:35:00|5586.4|5583.4|5586.9|5583.9|5589.2|5586.2|5585.9|5582.9|0
1606221600000|2020-11-24 12:40:00|5586.7|5583.7|5589.5|5586.5|5590.1|5587.1|5585.5|5582.5|0
1606221900000|2020-11-24 12:45:00|5589.9|5586.9|5589.2|5586.2|5591.3|5588.3|5588.8|5585.8|0
1606222200000|2020-11-24 12:50:00|5589|5586|5588|5585|5589|5586|5587.1|5584.1|0
1606222500000|2020-11-24 12:55:00|5587.8|5584.8|5588.3|5585.3|5589.1|5586.1|5587.3|5584.3|0
1606222800000|2020-11-24 13:00:00|5588.4|5585.4|5591.8|5588.8|5594.1|5591.1|5588.4|5585.4|0
1606223100000|2020-11-24 13:05:00|5591.6|5588.6|5593.9|5590.9|5594.3|5591.3|5591|5588|0
1606223400000|2020-11-24 13:10:00|5593.8|5590.8|5594.4|5591.4|5595.4|5592.4|5592.1|5589.1|0
1606223700000|2020-11-24 13:15:00|5594.5|5591.5|5594.6|5591.6|5595.2|5592.2|5593.4|5590.4|0
1606224000000|2020-11-24 13:20:00|5594.5|5591.5|5597|5594|5597|5594|5594.4|5591.4|0
1606224300000|2020-11-24 13:25:00|5597.2|5594.2|5597.9|5594.9|5597.9|5594.9|5596.4|5593.4|0
1606224600000|2020-11-24 13:30:00|5597.5|5594.5|5600.2|5597.2|5600.2|5597.2|5597|5594|0
1606224900000|2020-11-24 13:35:00|5600.3|5597.3|5600.8|5597.8|5601.2|5598.2|5598.8|5595.8|0
1606225200000|2020-11-24 13:40:00|5600.5|5597.5|5599.4|5596.4|5601.9|5598.9|5599.4|5596.4|0
1606225500000|2020-11-24 13:45:00|5599.5|5596.5|5601.4|5598.4|5601.7|5598.7|5599.2|5596.2|0
1606225800000|2020-11-24 13:50:00|5601.3|5598.3|5597.5|5594.5|5601.9|5598.9|5597.4|5594.4|0
1606226100000|2020-11-24 13:55:00|5597.6|5594.6|5595.2|5592.2|5598.1|5595.1|5594.6|5591.6|0
1606226400000|2020-11-24 14:00:00|5595.3|5592.3|5590.4|5587.4|5596.4|5593.4|5590.4|5587.4|0
1606226700000|2020-11-24 14:05:00|5590.2|5587.2|5590.2|5587.2|5590.3|5587.3|5587.4|5584.4|0
1606227000000|2020-11-24 14:10:00|5590.3|5587.3|5589.6|5586.6|5590.9|5587.9|5588.1|5585.1|0
1606227300000|2020-11-24 14:15:00|5590.1|5587.1|5591.4|5588.4|5592.4|5589.4|5589|5586|0
1606227600000|2020-11-24 14:20:00|5591.6|5588.6|5596.8|5593.8|5596.8|5593.8|5590.1|5587.1|0
1606227900000|2020-11-24 14:25:00|5596.7|5593.7|5589|5586|5596.8|5593.8|5588.8|5585.8|0
1606228200000|2020-11-24 14:30:00|5589.1|5586.1|5580.5|5578.7|5592.4|5590.6|5577.6|5575.8|0
1606228500000|2020-11-24 14:35:00|5580.4|5578.6|5560.9|5559.1|5581.3|5579.5|5556.6|5554.8|0
1606228800000|2020-11-24 14:40:00|5561|5559.2|5558.4|5556.6|5566.9|5565.1|5550|5548.2|0
1606229100000|2020-11-24 14:45:00|5557|5555.2|5546.7|5544.9|5557|5555.2|5539.3|5537.5|0
1606229400000|2020-11-24 14:50:00|5546.9|5545.1|5564.4|5562.6|5567.9|5566.1|5545.1|5543.3|0
1606229700000|2020-11-24 14:55:00|5564.6|5562.8|5578.5|5576.7|5579.9|5578.1|5563.9|5562.1|0
1606230000000|2020-11-24 15:00:00|5578.6|5576.8|5571.8|5570|5580.7|5578.9|5571.1|5569.3|0
1606230300000|2020-11-24 15:05:00|5571.7|5569.9|5586.9|5585.1|5588.6|5586.8|5571.7|5569.9|0
1606230600000|2020-11-24 15:10:00|5586.7|5584.9|5566.5|5564.7|5587.2|5585.4|5565.4|5563.6|0
1606230900000|2020-11-24 15:15:00|5566.2|5564.4|5568.7|5566.9|5575.9|5574.1|5560.1|5558.3|0
1606231200000|2020-11-24 15:20:00|5568.6|5566.8|5568|5566.2|5570.5|5568.7|5564.6|5562.8|0
1606231500000|2020-11-24 15:25:00|5567.4|5565.6|5567.8|5566|5576.6|5574.8|5566.3|5564.5|0
1606231800000|2020-11-24 15:30:00|5568|5566.2|5572.1|5570.3|5577.2|5575.4|5567|5565.2|0
1606232100000|2020-11-24 15:35:00|5572.5|5570.7|5585.1|5583.3|5585.3|5583.5|5571.2|5569.4|0
1606232400000|2020-11-24 15:40:00|5585.6|5583.8|5594.2|5592.4|5594.8|5593|5584.4|5582.6|0
1606232700000|2020-11-24 15:45:00|5594.1|5592.3|5593.4|5591.6|5594.5|5592.7|5588.7|5586.9|0
1606233000000|2020-11-24 15:50:00|5593.1|5591.3|5593.6|5591.8|5601.8|5600|5592.1|5590.3|0
1606233300000|2020-11-24 15:55:00|5593.9|5592.1|5605.2|5603.4|5605.4|5603.6|5593.9|5592.1|0
1606233600000|2020-11-24 16:00:00|5605.3|5603.5|5611.7|5609.9|5612.4|5610.6|5604.4|5602.6|0
1606233900000|2020-11-24 16:05:00|5611.8|5610|5606.4|5604.6|5615.9|5614.1|5605.5|5603.7|0
1606234200000|2020-11-24 16:10:00|5607.5|5605.7|5611.9|5610.1|5614.4|5612.6|5607.5|5605.7|0
1606234500000|2020-11-24 16:15:00|5611.8|5610|5619.7|5617.9|5620.2|5618.4|5611.1|5609.3|0
1606234800000|2020-11-24 16:20:00|5619.8|5618|5610.3|5608.5|5620.6|5618.8|5609.2|5607.4|0
1606235100000|2020-11-24 16:25:00|5610.1|5608.3|5616|5614.2|5622.2|5620.4|5610.1|5608.3|0
1606235400000|2020-11-24 16:30:00|5616.5|5614.7|5613.3|5611.5|5616.6|5614.8|5608.2|5606.4|0
1606235700000|2020-11-24 16:35:00|5612.8|5611|5612.8|5611|5613.1|5611.3|5605.6|5603.8|0
1606236000000|2020-11-24 16:40:00|5613.2|5611.4|5612.5|5610.7|5616|5614.2|5612.5|5610.7|0
1606236300000|2020-11-24 16:45:00|5613.1|5611.3|5616.4|5614.6|5618.2|5616.4|5609.9|5608.1|0
1606236600000|2020-11-24 16:50:00|5616.2|5614.4|5608|5606.2|5617.8|5616|5604.6|5602.8|0
1606236900000|2020-11-24 16:55:00|5608.1|5606.3|5607.3|5605.5|5611.5|5609.7|5605.6|5603.8|0
1606237200000|2020-11-24 17:00:00|5607.7|5605.9|5604.4|5602.6|5609.6|5607.8|5601.2|5599.4|0
1606237500000|2020-11-24 17:05:00|5604.7|5602.9|5604.7|5602.9|5608.1|5606.3|5602.7|5600.9|0
1606237800000|2020-11-24 17:10:00|5604.6|5602.8|5605.9|5604.1|5607.8|5606|5601.6|5599.8|0
1606238100000|2020-11-24 17:15:00|5605.8|5604|5604.7|5602.9|5607.4|5605.6|5604.1|5602.3|0
1606238400000|2020-11-24 17:20:00|5604.6|5602.8|5610.7|5608.9|5611.4|5609.6|5604.6|5602.8|0
1606238700000|2020-11-24 17:25:00|5610.5|5608.7|5615.2|5613.4|5615.7|5613.9|5610.5|5608.7|0
1606239000000|2020-11-24 17:30:00|5615.3|5613.5|5622|5620.2|5622.4|5620.6|5614.2|5612.4|0
1606239300000|2020-11-24 17:35:00|5621.9|5620.1|5621.2|5619.4|5626.8|5625|5618.5|5616.7|0
1606239600000|2020-11-24 17:40:00|5621.1|5619.3|5620.3|5618.5|5624.3|5622.5|5619|5617.2|0
1606239900000|2020-11-24 17:45:00|5620.4|5618.6|5621.5|5619.7|5621.8|5620|5616.1|5614.3|0
1606240200000|2020-11-24 17:50:00|5621.7|5619.9|5615.3|5613.5|5621.9|5620.1|5614.5|5612.7|0
1606240500000|2020-11-24 17:55:00|5616|5614.2|5621.2|5619.4|5622.5|5620.7|5615.4|5613.6|0
1606240800000|2020-11-24 18:00:00|5620.6|5618.8|5616.8|5615|5620.7|5618.9|5614.9|5613.1|0
1606241100000|2020-11-24 18:05:00|5616.9|5615.1|5620.3|5618.5|5620.9|5619.1|5615.5|5613.7|0
1606241400000|2020-11-24 18:10:00|5620.1|5618.3|5621.4|5619.6|5623.1|5621.3|5618.4|5616.6|0
1606241700000|2020-11-24 18:15:00|5621.5|5619.7|5621.9|5620.1|5621.9|5620.1|5617.4|5615.6|0
1606242000000|2020-11-24 18:20:00|5622|5620.2|5622.2|5620.4|5625.2|5623.4|5620.5|5618.7|0
1606242300000|2020-11-24 18:25:00|5622.1|5620.3|5617.3|5615.5|5622.5|5620.7|5614.6|5612.8|0
1606242600000|2020-11-24 18:30:00|5617.8|5616|5620.9|5619.1|5621.4|5619.6|5617.5|5615.7|0
1606242900000|2020-11-24 18:35:00|5620.8|5619|5627.9|5626.1|5629.3|5627.5|5620.3|5618.5|0
1606243200000|2020-11-24 18:40:00|5628|5626.2|5631|5629.2|5634.6|5632.8|5627.4|5625.6|0
1606243500000|2020-11-24 18:45:00|5630.8|5629|5630.3|5628.5|5633.8|5632|5629.8|5628|0
1606243800000|2020-11-24 18:50:00|5631.6|5629.8|5630.1|5628.3|5632.9|5631.1|5628.3|5626.5|0
1606244100000|2020-11-24 18:55:00|5630.4|5628.6|5638.2|5636.4|5638.2|5636.4|5630.4|5628.6|0
1606244400000|2020-11-24 19:00:00|5638.3|5636.5|5637.4|5635.6|5642.8|5641|5636|5634.2|0
1606244700000|2020-11-24 19:05:00|5637.5|5635.7|5631.3|5629.5|5637.7|5635.9|5627.6|5625.8|0
1606245000000|2020-11-24 19:10:00|5631.2|5629.4|5634|5632.2|5634.7|5632.9|5630.6|5628.8|0
1606245300000|2020-11-24 19:15:00|5633.9|5632.1|5637.4|5635.6|5638.8|5637|5632.5|5630.7|0
1606245600000|2020-11-24 19:20:00|5637.8|5636|5636|5634.2|5640.6|5638.8|5635.3|5633.5|0
1606245900000|2020-11-24 19:25:00|5635.5|5633.7|5629.9|5628.1|5635.8|5634|5628.3|5626.5|0
1606246200000|2020-11-24 19:30:00|5630.7|5628.9|5636.7|5634.9|5638.4|5636.6|5629.9|5628.1|0
1606246500000|2020-11-24 19:35:00|5636.2|5634.4|5634.8|5633|5636.8|5635|5632.6|5630.8|0
1606246800000|2020-11-24 19:40:00|5634.6|5632.8|5635.7|5633.9|5639.3|5637.5|5633.8|5632|0
1606247100000|2020-11-24 19:45:00|5635.8|5634|5636.8|5635|5638.3|5636.5|5633.4|5631.6|0
1606247400000|2020-11-24 19:50:00|5636.9|5635.1|5640.8|5639|5642|5640.2|5636.9|5635.1|0
1606247700000|2020-11-24 19:55:00|5640.9|5639.1|5640.6|5638.8|5642.4|5640.6|5638.8|5637|0
1606248000000|2020-11-24 20:00:00|5640.3|5638.5|5638.1|5636.3|5640.3|5638.5|5632.1|5630.3|0
1606248300000|2020-11-24 20:05:00|5637.8|5636|5641.9|5640.1|5642.5|5640.7|5637.2|5635.4|0
1606248600000|2020-11-24 20:10:00|5641.8|5640|5645.7|5643.9|5649.5|5647.7|5641.8|5640|0
1606248900000|2020-11-24 20:15:00|5645.6|5643.8|5645.9|5644.1|5647.2|5645.4|5643.5|5641.7|0
1606249200000|2020-11-24 20:20:00|5646.3|5644.5|5646.2|5644.4|5647.8|5646|5642.3|5640.5|0
1606249500000|2020-11-24 20:25:00|5646.3|5644.5|5646|5644.2|5647.2|5645.4|5643|5641.2|0
1606249800000|2020-11-24 20:30:00|5646.1|5644.3|5651.6|5649.8|5652.1|5650.3|5646.1|5644.3|0
1606250100000|2020-11-24 20:35:00|5651.5|5649.7|5645.2|5643.4|5652.2|5650.4|5643.8|5642|0
1606250400000|2020-11-24 20:40:00|5645.3|5643.5|5641.8|5640|5648.9|5647.1|5641.8|5640|0
1606250700000|2020-11-24 20:45:00|5641.6|5639.8|5641.2|5639.4|5646.2|5644.4|5641.2|5639.4|0
1606251000000|2020-11-24 20:50:00|5639.7|5637.9|5645|5643.2|5646.4|5644.6|5639.4|5637.6|0
1606251300000|2020-11-24 20:55:00|5645.6|5643.8|5648|5646.2|5648.4|5646.6|5642.8|5641|0
1606251600000|2020-11-24 21:00:00|5648.6|5645.6|5649.7|5646.7|5652.4|5649.4|5646.2|5643.2|0
1606251900000|2020-11-24 21:05:00|5649.6|5646.6|5649.2|5646.2|5649.6|5646.6|5648.6|5645.6|0
1606252200000|2020-11-24 21:10:00|5649.3|5646.3|5649.3|5646.3|5650|5647|5648.7|5645.7|0
1606252500000|2020-11-24 21:15:00|5649.1|5646.1|5647.3|5644.3|5649.3|5646.3|5646.6|5643.6|0
1606252800000|2020-11-24 21:20:00|5647.4|5644.4|5647.6|5644.6|5648.3|5645.3|5647|5644|0
1606253100000|2020-11-24 21:25:00|5647.7|5644.7|5649|5646|5649.2|5646.2|5647.7|5644.7|0
1606253400000|2020-11-24 21:30:00|5649.1|5646.1|5650.8|5647.8|5650.8|5647.8|5649|5646|0
1606253700000|2020-11-24 21:35:00|5650.6|5647.6|5652.5|5649.5|5652.9|5649.9|5650.6|5647.6|0
1606254000000|2020-11-24 21:40:00|5652.3|5649.3|5654.3|5651.3|5654.3|5651.3|5652.2|5649.2|0
1606254300000|2020-11-24 21:45:00|5654.4|5651.4|5655|5652|5655.3|5652.3|5654.3|5651.3|0
1606254600000|2020-11-24 21:50:00|5654.9|5651.9|5660.4|5657.4|5660.8|5657.8|5654.9|5651.9|0
1606254900000|2020-11-24 21:55:00|5660.5|5657.5|5657.9|5654.9|5660.5|5657.5|5657.9|5654.9|0
1606255200000|2020-11-24 22:00:00|5657.8|5654.8|5659.4|5656.4|5661.4|5658.4|5657.7|5654.7|0
1606255500000|2020-11-24 22:05:00|5659.3|5656.3|5659.3|5656.3|5661.1|5658.1|5659.2|5656.2|0
1606255800000|2020-11-24 22:10:00|5659.4|5656.4|5660.4|5657.4|5660.4|5657.4|5658.9|5655.9|0
1606256100000|2020-11-24 22:15:00|5660.3|5657.3|5661.3|5658.3|5661.3|5658.3|5659.5|5656.5|0
1606256400000|2020-11-24 22:20:00|5661.4|5658.4|5661.2|5658.2|5662|5659|5660.3|5657.3|0
1606256700000|2020-11-24 22:25:00|5661.1|5658.1|5662.2|5659.2|5662.3|5659.3|5661.1|5658.1|0
1606257000000|2020-11-24 22:30:00|5661.9|5658.9|5661.2|5658.2|5662.4|5659.4|5660.9|5657.9|0
1606257300000|2020-11-24 22:35:00|5661.3|5658.3|5661|5658|5661.3|5658.3|5660.4|5657.4|0
1606257600000|2020-11-24 22:40:00|5660.9|5657.9|5662.2|5659.2|5662.5|5659.5|5660.4|5657.4|0
1606257900000|2020-11-24 22:45:00|5662.1|5659.1|5661.3|5658.3|5662.3|5659.3|5660.4|5657.4|0
1606258200000|2020-11-24 22:50:00|5661.1|5658.1|5660.4|5657.4|5661.1|5658.1|5659.9|5656.9|0
1606258500000|2020-11-24 22:55:00|5660.3|5657.3|5660.7|5657.7|5661.6|5658.6|5660.3|5657.3|0
1606258800000|2020-11-24 23:00:00|5660.8|5657.8|5659.5|5656.5|5661|5658|5659.5|5656.5|0
1606259100000|2020-11-24 23:05:00|5659.4|5656.4|5661.6|5658.6|5662|5659|5659.2|5656.2|0
1606259400000|2020-11-24 23:10:00|5661.5|5658.5|5664.1|5661.1|5664.8|5661.8|5661.4|5658.4|0
1606259700000|2020-11-24 23:15:00|5664|5661|5664|5661|5664.1|5661.1|5662.4|5659.4|0
1606260000000|2020-11-24 23:20:00|5663.9|5660.9|5663.6|5660.6|5664.7|5661.7|5663.6|5660.6|0
1606260300000|2020-11-24 23:25:00|5663.7|5660.7|5663.5|5660.5|5664.6|5661.6|5662.7|5659.7|0
1606260600000|2020-11-24 23:30:00|5663.6|5660.6|5664.5|5661.5|5664.5|5661.5|5663|5660|0
1606260900000|2020-11-24 23:35:00|5664.6|5661.6|5665.1|5662.1|5665.7|5662.7|5664.2|5661.2|0
1606261200000|2020-11-24 23:40:00|5665|5662|5664.5|5661.5|5665.3|5662.3|5664.3|5661.3|0
1606261500000|2020-11-24 23:45:00|5664.6|5661.6|5664.2|5661.2|5664.7|5661.7|5664|5661|0
1606261800000|2020-11-24 23:50:00|5664.1|5661.1|5664.8|5661.8|5665|5662|5663.4|5660.4|0
1606262100000|2020-11-24 23:55:00|5664.9|5661.9|5664.9|5661.9|5665.2|5662.2|5664.4|5661.4|0
1606262400000|2020-11-25 00:00:00|5664.8|5661.8|5665.3|5662.3|5665.9|5662.9|5664.4|5661.4|0
1606262700000|2020-11-25 00:05:00|5665.1|5662.1|5667.6|5664.6|5667.8|5664.8|5664.1|5661.1|0
1606263000000|2020-11-25 00:10:00|5667.7|5664.7|5669.7|5666.7|5670.9|5667.9|5667.5|5664.5|0
1606263300000|2020-11-25 00:15:00|5669.8|5666.8|5671.5|5668.5|5672.7|5669.7|5668.9|5665.9|0
1606263600000|2020-11-25 00:20:00|5671.4|5668.4|5672.6|5669.6|5673.1|5670.1|5670.3|5667.3|0
1606263900000|2020-11-25 00:25:00|5672.5|5669.5|5672.1|5669.1|5673.1|5670.1|5670.2|5667.2|0
1606264200000|2020-11-25 00:30:00|5672|5669|5671.6|5668.6|5672.6|5669.6|5671|5668|0
1606264500000|2020-11-25 00:35:00|5671.5|5668.5|5672.7|5669.7|5672.7|5669.7|5671|5668|0
1606264800000|2020-11-25 00:40:00|5672.6|5669.6|5673.5|5670.5|5674.2|5671.2|5672.6|5669.6|0
1606265100000|2020-11-25 00:45:00|5673.9|5670.9|5674.2|5671.2|5675.3|5672.3|5673.9|5670.9|0
1606265400000|2020-11-25 00:50:00|5674.6|5671.6|5674.4|5671.4|5674.9|5671.9|5673.4|5670.4|0
1606265700000|2020-11-25 00:55:00|5674.3|5671.3|5674.6|5669.6|5674.9|5671.9|5672.8|5669.6|0
1606266000000|2020-11-25 01:00:00|5674.5|5669.5|5675.5|5670.5|5675.7|5670.7|5673.6|5668.6|0
1606266300000|2020-11-25 01:05:00|5675.4|5670.4|5675.7|5670.7|5676.6|5671.6|5674.9|5669.9|0
1606266600000|2020-11-25 01:10:00|5675.4|5670.4|5676.3|5671.3|5677.1|5672.1|5675.2|5670.2|0
1606266900000|2020-11-25 01:15:00|5676.2|5671.2|5677.7|5672.7|5677.7|5672.7|5675.3|5670.3|0
1606267200000|2020-11-25 01:20:00|5678|5673|5687.2|5682.2|5687.3|5682.3|5677.7|5672.7|0
1606267500000|2020-11-25 01:25:00|5687.1|5682.1|5683.5|5678.5|5687.2|5682.2|5683.1|5678.1|0
1606267800000|2020-11-25 01:30:00|5683.8|5678.8|5683.1|5678.1|5683.9|5678.9|5682.3|5677.3|0
1606268100000|2020-11-25 01:35:00|5683.3|5678.3|5684.7|5679.7|5685.9|5680.9|5683.3|5678.3|0
1606268400000|2020-11-25 01:40:00|5684.6|5679.6|5684.9|5679.9|5685.8|5680.8|5683.1|5678.1|0
1606268700000|2020-11-25 01:45:00|5684.5|5679.5|5682.5|5677.5|5685.2|5680.2|5681.7|5676.7|0
1606269000000|2020-11-25 01:50:00|5682.4|5677.4|5683|5678|5683.3|5678.3|5681.8|5676.8|0
1606269300000|2020-11-25 01:55:00|5682.9|5677.9|5683.4|5678.4|5684.2|5679.2|5682.1|5677.1|0
1606269600000|2020-11-25 02:00:00|5683.5|5678.5|5683.4|5678.4|5686|5681|5683.4|5678.4|0
1606269900000|2020-11-25 02:05:00|5683.3|5678.3|5682.2|5677.2|5683.4|5678.4|5681|5676|0
1606270200000|2020-11-25 02:10:00|5682.1|5677.1|5681.4|5676.4|5684.4|5679.4|5681.3|5676.3|0
1606270500000|2020-11-25 02:15:00|5681.3|5676.3|5682.4|5677.4|5682.7|5677.7|5680.9|5675.9|0
1606270800000|2020-11-25 02:20:00|5682.5|5677.5|5681.4|5676.4|5683.3|5678.3|5681.4|5676.4|0
1606271100000|2020-11-25 02:25:00|5681.5|5676.5|5680.3|5675.3|5681.7|5676.7|5680.1|5675.1|0
1606271400000|2020-11-25 02:30:00|5680.2|5675.2|5680.3|5675.3|5681.9|5676.9|5679.6|5674.6|0
1606271700000|2020-11-25 02:35:00|5680.2|5675.2|5679.1|5674.1|5681.5|5676.5|5679.1|5674.1|0
1606272000000|2020-11-25 02:40:00|5679.2|5674.2|5680.2|5675.2|5680.4|5675.4|5679.1|5674.1|0
1606272300000|2020-11-25 02:45:00|5680.3|5675.3|5678.1|5673.1|5680.3|5675.3|5677.8|5672.8|0
1606272600000|2020-11-25 02:50:00|5678.2|5673.2|5677.6|5672.6|5678.2|5673.2|5676.9|5671.9|0
1606272900000|2020-11-25 02:55:00|5677.7|5672.7|5679.8|5674.8|5679.8|5674.8|5677.3|5672.3|0
1606273200000|2020-11-25 03:00:00|5679.9|5674.9|5680.8|5675.8|5681.9|5676.9|5679.2|5674.2|0
1606273500000|2020-11-25 03:05:00|5680.9|5675.9|5678.4|5673.4|5680.9|5675.9|5678.2|5673.2|0
1606273800000|2020-11-25 03:10:00|5678.8|5673.8|5683|5678|5685.3|5680.3|5678.1|5673.1|0
1606274100000|2020-11-25 03:15:00|5682.8|5677.8|5680.3|5675.3|5682.9|5677.9|5680.3|5675.3|0
1606274400000|2020-11-25 03:20:00|5680.4|5675.4|5681.3|5676.3|5682.6|5677.6|5680.2|5675.2|0
1606274700000|2020-11-25 03:25:00|5681.4|5676.4|5681.1|5676.1|5683.2|5678.2|5680.4|5675.4|0
1606275000000|2020-11-25 03:30:00|5681.3|5676.3|5680.9|5675.9|5682.4|5677.4|5680.7|5675.7|0
1606275300000|2020-11-25 03:35:00|5680.7|5675.7|5678.7|5673.7|5681|5676|5677.4|5672.4|0
1606275600000|2020-11-25 03:40:00|5678.6|5673.6|5669.2|5664.2|5678.9|5673.9|5666.3|5661.3|0
1606275900000|2020-11-25 03:45:00|5669.1|5664.1|5669.9|5664.9|5670.2|5665.2|5667.3|5662.3|0
1606276200000|2020-11-25 03:50:00|5669.8|5664.8|5671.4|5666.4|5672.4|5667.4|5669.5|5664.5|0
1606276500000|2020-11-25 03:55:00|5671.3|5666.3|5671|5666|5671.6|5666.6|5669.4|5664.4|0
1606276800000|2020-11-25 04:00:00|5671.1|5666.1|5669.9|5664.9|5671.8|5666.8|5668.5|5663.5|0
1606277100000|2020-11-25 04:05:00|5670|5665|5671.7|5666.7|5672|5667|5669.1|5664.1|0
1606277400000|2020-11-25 04:10:00|5671.8|5666.8|5672.5|5667.5|5673|5668|5670.7|5665.7|0
1606277700000|2020-11-25 04:15:00|5672.6|5667.6|5673.3|5668.3|5673.7|5668.7|5672.2|5667.2|0
1606278000000|2020-11-25 04:20:00|5673|5668|5672.6|5667.6|5673.3|5668.3|5671.8|5666.8|0
1606278300000|2020-11-25 04:25:00|5672.5|5667.5|5672.3|5667.3|5673.9|5668.9|5671.5|5666.5|0
1606278600000|2020-11-25 04:30:00|5672.6|5667.6|5673|5668|5673.5|5668.5|5671.2|5666.2|0
1606278900000|2020-11-25 04:35:00|5672.9|5667.9|5670.6|5665.6|5673.2|5668.2|5669.9|5664.9|0
1606279200000|2020-11-25 04:40:00|5670.7|5665.7|5669.9|5664.9|5671.6|5666.6|5668.5|5663.5|0
1606279500000|2020-11-25 04:45:00|5669.8|5664.8|5671.4|5666.4|5672.6|5667.6|5668.6|5663.6|0
1606279800000|2020-11-25 04:50:00|5671.3|5666.3|5670.1|5665.1|5671.5|5666.5|5669.8|5664.8|0
1606280100000|2020-11-25 04:55:00|5669.7|5664.7|5667.7|5662.7|5670.3|5665.3|5666.6|5661.6|0
1606280400000|2020-11-25 05:00:00|5668.1|5663.1|5668.5|5663.5|5668.6|5663.6|5666.6|5661.6|0
1606280700000|2020-11-25 05:05:00|5668.4|5663.4|5664.7|5659.7|5668.6|5663.6|5664.4|5659.4|0
1606281000000|2020-11-25 05:10:00|5664.8|5659.8|5663.5|5658.5|5666.3|5661.3|5661.9|5656.9|0
1606281300000|2020-11-25 05:15:00|5663.4|5658.4|5658.3|5653.3|5663.5|5658.5|5657.2|5652.2|0
1606281600000|2020-11-25 05:20:00|5658.4|5653.4|5658.2|5653.2|5659.6|5654.6|5655|5650|0
1606281900000|2020-11-25 05:25:00|5658.1|5653.1|5659.9|5654.9|5660.4|5655.4|5658.1|5653.1|0
1606282200000|2020-11-25 05:30:00|5659.8|5654.8|5661|5656|5661.8|5656.8|5658|5653|0
1606282500000|2020-11-25 05:35:00|5660.9|5655.9|5661.5|5656.5|5664.5|5659.5|5660.8|5655.8|0
1606282800000|2020-11-25 05:40:00|5661.4|5656.4|5662.1|5657.1|5664.1|5659.1|5660.8|5655.8|0
1606283100000|2020-11-25 05:45:00|5662.2|5657.2|5660.4|5655.4|5662.4|5657.4|5658.6|5653.6|0
1606283400000|2020-11-25 05:50:00|5660.5|5655.5|5655.9|5650.9|5662.2|5657.2|5655.4|5650.4|0
1606283700000|2020-11-25 05:55:00|5656.1|5651.1|5655.6|5650.6|5657.4|5652.4|5654.4|5649.4|0
1606284000000|2020-11-25 06:00:00|5655.8|5650.8|5658.9|5653.9|5659.8|5654.8|5655.4|5650.4|0
1606284300000|2020-11-25 06:05:00|5659.2|5654.2|5659.6|5654.6|5661.1|5656.1|5659.1|5654.1|0
1606284600000|2020-11-25 06:10:00|5659.5|5654.5|5657.7|5652.7|5660.1|5655.1|5656|5651|0
1606284900000|2020-11-25 06:15:00|5657.8|5652.8|5658.4|5653.4|5660.2|5655.2|5657.8|5652.8|0
1606285200000|2020-11-25 06:20:00|5658.5|5653.5|5655.8|5650.8|5659.3|5654.3|5655.8|5650.8|0
1606285500000|2020-11-25 06:25:00|5655.9|5650.9|5658.1|5653.1|5660|5655|5655.7|5650.7|0
1606285800000|2020-11-25 06:30:00|5657.9|5652.9|5657.9|5652.9|5659.2|5654.2|5656.2|5651.2|0
1606286100000|2020-11-25 06:35:00|5657.8|5652.8|5657.1|5652.1|5657.9|5652.9|5656.6|5651.6|0
1606286400000|2020-11-25 06:40:00|5657|5652|5657.8|5652.8|5658.5|5653.5|5652.8|5647.8|0
1606286700000|2020-11-25 06:45:00|5657.7|5652.7|5657|5652|5659.9|5654.9|5656.3|5651.3|0
1606287000000|2020-11-25 06:50:00|5657.1|5652.1|5658.5|5653.5|5659.7|5654.7|5656.8|5651.8|0
1606287300000|2020-11-25 06:55:00|5658.6|5653.6|5657.8|5652.8|5659.2|5654.2|5656.9|5651.9|0
1606287600000|2020-11-25 07:00:00|5657.9|5652.9|5659.1|5654.1|5662|5657|5656.8|5651.8|0
1606287900000|2020-11-25 07:05:00|5658.4|5653.4|5657.9|5652.9|5659.5|5654.5|5655.5|5650.5|0
1606288200000|2020-11-25 07:10:00|5658|5653|5658.6|5653.6|5658.7|5653.7|5657|5652|0
1606288500000|2020-11-25 07:15:00|5658.5|5653.5|5658|5653|5658.9|5653.9|5655.9|5650.9|0
1606288800000|2020-11-25 07:20:00|5658.1|5653.1|5658.3|5653.3|5659|5654|5656.5|5651.5|0
1606289100000|2020-11-25 07:25:00|5658.1|5653.1|5659.3|5654.3|5661.7|5656.7|5657.4|5652.4|0
1606289400000|2020-11-25 07:30:00|5659.1|5654.1|5659.9|5654.9|5662|5657|5659.1|5654.1|0
1606289700000|2020-11-25 07:35:00|5659.8|5654.8|5662.5|5657.5|5664.1|5659.1|5659.8|5654.8|0
1606290000000|2020-11-25 07:40:00|5662.6|5657.6|5662.2|5657.2|5663.9|5658.9|5661.5|5656.5|0
1606290300000|2020-11-25 07:45:00|5662.4|5657.4|5661.1|5656.1|5663.4|5658.4|5661|5656|0
1606290600000|2020-11-25 07:50:00|5661.3|5656.3|5664|5659|5664.1|5659.1|5660.5|5655.5|0
1606290900000|2020-11-25 07:55:00|5664.1|5659.1|5664|5659|5665.3|5660.3|5661.4|5656.4|0
1606291200000|2020-11-25 08:00:00|5663.9|5658.9|5664.2|5659.2|5665.2|5660.2|5660.6|5655.6|0
1606291500000|2020-11-25 08:05:00|5664.4|5659.4|5662.3|5657.3|5667.2|5662.2|5661.1|5656.1|0
1606291800000|2020-11-25 08:10:00|5662|5657|5659.2|5654.2|5663|5658|5657.6|5652.6|0
1606292100000|2020-11-25 08:15:00|5659.4|5654.4|5659.8|5654.8|5661.7|5656.7|5658.2|5653.2|0
1606292400000|2020-11-25 08:20:00|5659.6|5654.6|5660.1|5655.1|5661.4|5656.4|5656.9|5651.9|0
1606292700000|2020-11-25 08:25:00|5660|5655|5660.7|5655.7|5662.7|5657.7|5659.3|5654.3|0
1606293000000|2020-11-25 08:30:00|5660.6|5655.6|5663.7|5658.7|5663.8|5658.8|5660|5655|0
1606293300000|2020-11-25 08:35:00|5663.5|5658.5|5667.3|5662.3|5668.8|5663.8|5662.9|5657.9|0
1606293600000|2020-11-25 08:40:00|5667.2|5662.2|5665.5|5660.5|5668.3|5663.3|5664.6|5659.6|0
1606293900000|2020-11-25 08:45:00|5665.3|5660.3|5664.1|5659.1|5665.3|5660.3|5658.1|5653.1|0
1606294200000|2020-11-25 08:50:00|5663.9|5658.9|5663.8|5658.8|5666.1|5661.1|5663.2|5658.2|0
1606294500000|2020-11-25 08:55:00|5663.9|5658.9|5667.2|5662.2|5667.2|5662.2|5663.5|5658.5|0
1606294800000|2020-11-25 09:00:00|5667.3|5662.3|5650.4|5647.4|5667.3|5662.3|5650.3|5647.3|0
1606295100000|2020-11-25 09:05:00|5650.5|5647.5|5652.5|5649.5|5653.1|5650.1|5648.8|5645.8|0
1606295400000|2020-11-25 09:10:00|5652.3|5649.3|5654.3|5651.3|5656.2|5653.2|5651.4|5648.4|0
1606295700000|2020-11-25 09:15:00|5655.6|5652.6|5655.5|5652.5|5657.2|5654.2|5654.2|5651.2|0
1606296000000|2020-11-25 09:20:00|5654.8|5651.8|5656|5653|5656.1|5653.1|5654.4|5651.4|0
1606296300000|2020-11-25 09:25:00|5655.8|5652.8|5647|5644|5655.8|5652.8|5646.7|5643.7|0
1606296600000|2020-11-25 09:30:00|5646.9|5643.9|5648|5645|5648.3|5645.3|5644.3|5641.3|0
1606296900000|2020-11-25 09:35:00|5648.1|5645.1|5648.7|5645.7|5648.8|5645.8|5646.4|5643.4|0
1606297200000|2020-11-25 09:40:00|5648.5|5645.5|5647.1|5644.1|5648.5|5645.5|5645.5|5642.5|0
1606297500000|2020-11-25 09:45:00|5647|5644|5644.5|5641.5|5647|5644|5643.8|5640.8|0
1606297800000|2020-11-25 09:50:00|5644.6|5641.6|5642.4|5639.4|5645.2|5642.2|5639.5|5636.5|0
1606298100000|2020-11-25 09:55:00|5642.6|5639.6|5640|5637|5643.3|5640.3|5639.2|5636.2|0
1606298400000|2020-11-25 10:00:00|5640.3|5637.3|5636.3|5633.3|5640.7|5637.7|5632.7|5629.7|0
1606298700000|2020-11-25 10:05:00|5636.2|5633.2|5635.4|5632.4|5638.7|5635.7|5634.2|5631.2|0
1606299000000|2020-11-25 10:10:00|5637.3|5634.3|5635.5|5632.5|5637.6|5634.6|5633|5630|0
1606299300000|2020-11-25 10:15:00|5635.7|5632.7|5634.8|5631.8|5637.9|5634.9|5633.5|5630.5|0
1606299600000|2020-11-25 10:20:00|5635.4|5632.4|5634.5|5631.5|5635.7|5632.7|5632.6|5629.6|0
1606299900000|2020-11-25 10:25:00|5634.1|5631.1|5633.6|5630.6|5637.9|5634.9|5632.8|5629.8|0
1606300200000|2020-11-25 10:30:00|5633.5|5630.5|5633.8|5630.8|5637.4|5634.4|5633.5|5630.5|0
1606300500000|2020-11-25 10:35:00|5633.9|5630.9|5636|5633|5637.8|5634.8|5633.8|5630.8|0
1606300800000|2020-11-25 10:40:00|5638.2|5635.2|5637.4|5634.4|5639.1|5636.1|5634.8|5631.8|0
1606301100000|2020-11-25 10:45:00|5637.3|5634.3|5636.3|5633.3|5638|5635|5636|5633|0
1606301400000|2020-11-25 10:50:00|5637.6|5634.6|5633.5|5630.5|5637.6|5634.6|5632.4|5629.4|0
1606301700000|2020-11-25 10:55:00|5633.3|5630.3|5631.1|5628.1|5634.4|5631.4|5630.4|5627.4|0
1606302000000|2020-11-25 11:00:00|5631.2|5628.2|5636.1|5633.1|5636.1|5633.1|5631.2|5628.2|0
1606302300000|2020-11-25 11:05:00|5636.2|5633.2|5632.4|5629.4|5636.2|5633.2|5632.1|5629.1|0
1606302600000|2020-11-25 11:10:00|5632.3|5629.3|5634.3|5631.3|5635|5632|5632.3|5629.3|0
1606302900000|2020-11-25 11:15:00|5634.4|5631.4|5632.9|5629.9|5634.5|5631.5|5632.1|5629.1|0
1606303200000|2020-11-25 11:20:00|5632.7|5629.7|5636|5633|5636|5633|5631.2|5628.2|0
1606303500000|2020-11-25 11:25:00|5635.9|5632.9|5637.9|5634.9|5638.9|5635.9|5635.8|5632.8|0
1606303800000|2020-11-25 11:30:00|5637.8|5634.8|5633.3|5630.3|5638|5635|5632.9|5629.9|0
1606304100000|2020-11-25 11:35:00|5633.2|5630.2|5630|5627|5633.5|5630.5|5629.9|5626.9|0
1606304400000|2020-11-25 11:40:00|5630.1|5627.1|5631|5628|5631.7|5628.7|5627.1|5624.1|0
1606304700000|2020-11-25 11:45:00|5631.6|5628.6|5629.6|5626.6|5632.1|5629.1|5629.4|5626.4|0
1606305000000|2020-11-25 11:50:00|5629.4|5626.4|5633.8|5630.8|5636|5633|5629.3|5626.3|0
1606305300000|2020-11-25 11:55:00|5633.5|5630.5|5631.3|5628.3|5634.1|5631.1|5630.8|5627.8|0
1606305600000|2020-11-25 12:00:00|5634.2|5631.2|5641.8|5638.8|5642.2|5639.2|5632.8|5629.8|0
1606305900000|2020-11-25 12:05:00|5641.6|5638.6|5645.4|5642.4|5646.3|5643.3|5641.2|5638.2|0
1606306200000|2020-11-25 12:10:00|5645.2|5642.2|5646.9|5643.9|5649.3|5646.3|5644.1|5641.1|0
1606306500000|2020-11-25 12:15:00|5646.8|5643.8|5651.5|5648.5|5652.2|5649.2|5645.8|5642.8|0
1606306800000|2020-11-25 12:20:00|5652.5|5649.5|5652.8|5649.8|5655.6|5652.6|5652.1|5649.1|0
1606307100000|2020-11-25 12:25:00|5653|5650|5651.9|5648.9|5653.3|5650.3|5650.4|5647.4|0
1606307400000|2020-11-25 12:30:00|5651.8|5648.8|5651|5648|5652.8|5649.8|5649.7|5646.7|0
1606307700000|2020-11-25 12:35:00|5650.8|5647.8|5650.4|5647.4|5654.6|5651.6|5650.4|5647.4|0
1606308000000|2020-11-25 12:40:00|5650.1|5647.1|5645.1|5642.1|5650.8|5647.8|5643|5640|0
1606308300000|2020-11-25 12:45:00|5645.2|5642.2|5640.8|5637.8|5646.9|5643.9|5640.6|5637.6|0
1606308600000|2020-11-25 12:50:00|5640.7|5637.7|5632.7|5629.7|5640.7|5637.7|5632.6|5629.6|0
1606308900000|2020-11-25 12:55:00|5633.1|5630.1|5632.2|5629.2|5633.9|5630.9|5631.2|5628.2|0
1606309200000|2020-11-25 13:00:00|5632.1|5629.1|5635.5|5632.5|5635.6|5632.6|5632.1|5629.1|0
1606309500000|2020-11-25 13:05:00|5635.4|5632.4|5632.3|5629.3|5635.4|5632.4|5631.9|5628.9|0
1606309800000|2020-11-25 13:10:00|5632.5|5629.5|5630.3|5627.3|5634|5631|5630.3|5627.3|0
1606310100000|2020-11-25 13:15:00|5629.1|5626.1|5625.1|5622.1|5630.2|5627.2|5622.8|5619.8|0
1606310400000|2020-11-25 13:20:00|5625.2|5622.2|5620.7|5617.7|5625.4|5622.4|5620.2|5617.2|0
1606310700000|2020-11-25 13:25:00|5620.6|5617.6|5622.4|5619.4|5623|5620|5619.6|5616.6|0
1606311000000|2020-11-25 13:30:00|5622.3|5619.3|5630.6|5627.6|5631.4|5628.4|5621.6|5618.6|0
1606311300000|2020-11-25 13:35:00|5630.7|5627.7|5629.2|5626.2|5632.5|5629.5|5628.5|5625.5|0
1606311600000|2020-11-25 13:40:00|5629.1|5626.1|5627.8|5624.8|5629.2|5626.2|5626.8|5623.8|0
1606311900000|2020-11-25 13:45:00|5627.9|5624.9|5631.6|5628.6|5631.6|5628.6|5627.8|5624.8|0
1606312200000|2020-11-25 13:50:00|5631.7|5628.7|5632.3|5629.3|5632.5|5629.5|5629.1|5626.1|0
1606312500000|2020-11-25 13:55:00|5630.5|5627.5|5629.8|5626.8|5631|5628|5628.5|5625.5|0
1606312800000|2020-11-25 14:00:00|5629.9|5626.9|5629.9|5626.9|5630.7|5627.7|5626.7|5623.7|0
1606313100000|2020-11-25 14:05:00|5629.8|5626.8|5631.6|5628.6|5632.9|5629.9|5629.1|5626.1|0
1606313400000|2020-11-25 14:10:00|5631.5|5628.5|5633.5|5630.5|5633.7|5630.7|5631.5|5628.5|0
1606313700000|2020-11-25 14:15:00|5633.7|5630.7|5630.8|5627.8|5634.2|5631.2|5630.3|5627.3|0
1606314000000|2020-11-25 14:20:00|5631|5628|5632.9|5629.9|5634.3|5631.3|5631|5628|0
1606314300000|2020-11-25 14:25:00|5633.1|5630.1|5642.1|5639.1|5642.8|5639.8|5633.1|5630.1|0
1606314600000|2020-11-25 14:30:00|5643.3|5640.3|5651.6|5649.8|5656.4|5654.6|5634.7|5632.9|0
1606314900000|2020-11-25 14:35:00|5652.2|5650.4|5642.9|5641.1|5655.5|5653.7|5640.8|5639|0
1606315200000|2020-11-25 14:40:00|5642.5|5640.7|5641.2|5639.4|5649.6|5647.8|5639.5|5637.7|0
1606315500000|2020-11-25 14:45:00|5641.1|5639.3|5638|5636.2|5645.4|5643.6|5633.3|5631.5|0
1606315800000|2020-11-25 14:50:00|5637.2|5635.4|5648.1|5646.3|5652.3|5650.5|5636.5|5634.7|0
1606316100000|2020-11-25 14:55:00|5648.2|5646.4|5645.7|5643.9|5649.7|5647.9|5635.6|5633.8|0
1606316400000|2020-11-25 15:00:00|5645.6|5643.8|5629.1|5627.3|5647.3|5645.5|5628.9|5627.1|0
1606316700000|2020-11-25 15:05:00|5628.7|5626.9|5635.6|5633.8|5635.6|5633.8|5618.6|5616.8|0
1606317000000|2020-11-25 15:10:00|5635.5|5633.7|5640.6|5638.8|5640.8|5639|5625.4|5623.6|0
1606317300000|2020-11-25 15:15:00|5641.7|5639.9|5651.5|5649.7|5652.9|5651.1|5635.1|5633.3|0
1606317600000|2020-11-25 15:20:00|5651.9|5650.1|5654|5652.2|5655.3|5653.5|5644.6|5642.8|0
1606317900000|2020-11-25 15:25:00|5655|5653.2|5657.2|5655.4|5662.7|5660.9|5650.4|5648.6|0
1606318200000|2020-11-25 15:30:00|5658.3|5656.5|5658|5656.2|5661.1|5659.3|5653.2|5651.4|0
1606318500000|2020-11-25 15:35:00|5657.7|5655.9|5662.1|5660.3|5663|5661.2|5655.5|5653.7|0
1606318800000|2020-11-25 15:40:00|5662.2|5660.4|5665.6|5663.8|5669.5|5667.7|5660.4|5658.6|0
1606319100000|2020-11-25 15:45:00|5665.5|5663.7|5673.7|5671.9|5675.2|5673.4|5664.7|5662.9|0
1606319400000|2020-11-25 15:50:00|5673.2|5671.4|5673.2|5671.4|5680.2|5678.4|5673.1|5671.3|0
1606319700000|2020-11-25 15:55:00|5673.1|5671.3|5677.4|5675.6|5677.8|5676|5669.9|5668.1|0
1606320000000|2020-11-25 16:00:00|5677.6|5675.8|5689.3|5687.5|5690.3|5688.5|5677|5675.2|0
1606320300000|2020-11-25 16:05:00|5689.2|5687.4|5689.4|5687.6|5690.8|5689|5686.5|5684.7|0
1606320600000|2020-11-25 16:10:00|5689.2|5687.4|5689.1|5687.3|5691.7|5689.9|5683.3|5681.5|0
1606320900000|2020-11-25 16:15:00|5688.9|5687.1|5680|5678.2|5688.9|5687.1|5679.5|5677.7|0
1606321200000|2020-11-25 16:20:00|5679.7|5677.9|5678.8|5677|5681.8|5680|5673.7|5671.9|0
1606321500000|2020-11-25 16:25:00|5678.6|5676.8|5677.7|5675.9|5681.4|5679.6|5674.9|5673.1|0
1606321800000|2020-11-25 16:30:00|5677.3|5675.5|5683.4|5681.6|5683.8|5682|5674.5|5672.7|0
1606322100000|2020-11-25 16:35:00|5683.3|5681.5|5677.9|5676.1|5686.3|5684.5|5676.5|5674.7|0
1606322400000|2020-11-25 16:40:00|5677.7|5675.9|5671.6|5669.8|5678.2|5676.4|5667.9|5666.1|0
1606322700000|2020-11-25 16:45:00|5671.5|5669.7|5671.9|5670.1|5675.1|5673.3|5669.6|5667.8|0
1606323000000|2020-11-25 16:50:00|5671.8|5670|5671.7|5669.9|5674.8|5673|5669.6|5667.8|0
1606323300000|2020-11-25 16:55:00|5671.6|5669.8|5673.4|5671.6|5675|5673.2|5669.1|5667.3|0
1606323600000|2020-11-25 17:00:00|5673.3|5671.5|5673.7|5671.9|5675.2|5673.4|5668.4|5666.6|0
1606323900000|2020-11-25 17:05:00|5674.1|5672.3|5673.4|5671.6|5675|5673.2|5670.8|5669|0
1606324200000|2020-11-25 17:10:00|5673.9|5672.1|5679.7|5677.9|5680|5678.2|5669.5|5667.7|0
1606324500000|2020-11-25 17:15:00|5679.6|5677.8|5681.4|5679.6|5682.5|5680.7|5678.2|5676.4|0
1606324800000|2020-11-25 17:20:00|5681.5|5679.7|5687.2|5685.4|5687.9|5686.1|5681|5679.2|0
1606325100000|2020-11-25 17:25:00|5687.4|5685.6|5685|5683.2|5688.1|5686.3|5683.7|5681.9|0
1606325400000|2020-11-25 17:30:00|5684.9|5683.1|5691.5|5689.7|5692.5|5690.7|5684.9|5683.1|0
1606325700000|2020-11-25 17:35:00|5691.1|5689.3|5687.1|5685.3|5691.6|5689.8|5686.2|5684.4|0
1606326000000|2020-11-25 17:40:00|5687|5685.2|5689.1|5687.3|5690.2|5688.4|5685.4|5683.6|0
1606326300000|2020-11-25 17:45:00|5689.2|5687.4|5689.1|5687.3|5690.7|5688.9|5687.1|5685.3|0
1606326600000|2020-11-25 17:50:00|5689.2|5687.4|5692.2|5690.4|5692.6|5690.8|5687.7|5685.9|0
1606326900000|2020-11-25 17:55:00|5692.6|5690.8|5694.5|5692.7|5696.8|5695|5692.4|5690.6|0
1606327200000|2020-11-25 18:00:00|5694.3|5692.5|5699.3|5697.5|5699.8|5698|5692.7|5690.9|0
1606327500000|2020-11-25 18:05:00|5699.4|5697.6|5696.3|5694.5|5700|5698.2|5695.6|5693.8|0
1606327800000|2020-11-25 18:10:00|5696.2|5694.4|5694.3|5692.5|5698.1|5696.3|5693.8|5692|0
1606328100000|2020-11-25 18:15:00|5694.5|5692.7|5693.8|5692|5695.7|5693.9|5693.4|5691.6|0
1606328400000|2020-11-25 18:20:00|5693.9|5692.1|5696.7|5694.9|5696.7|5694.9|5693.7|5691.9|0
1606328700000|2020-11-25 18:25:00|5696.6|5694.8|5692.2|5690.4|5696.7|5694.9|5692|5690.2|0
1606329000000|2020-11-25 18:30:00|5692|5690.2|5688.8|5687|5692|5690.2|5684.2|5682.4|0
1606329300000|2020-11-25 18:35:00|5688.4|5686.6|5690.1|5688.3|5692.2|5690.4|5687.9|5686.1|0
1606329600000|2020-11-25 18:40:00|5689.3|5687.5|5695.6|5693.8|5696.8|5695|5688.1|5686.3|0
1606329900000|2020-11-25 18:45:00|5695.1|5693.3|5693.7|5691.9|5695.2|5693.4|5688.7|5686.9|0
1606330200000|2020-11-25 18:50:00|5693.6|5691.8|5694.5|5692.7|5695.3|5693.5|5691.6|5689.8|0
1606330500000|2020-11-25 18:55:00|5694.6|5692.8|5694.7|5692.9|5696.6|5694.8|5690.1|5688.3|0
1606330800000|2020-11-25 19:00:00|5694.6|5692.8|5691.6|5689.8|5696.8|5695|5691.3|5689.5|0
1606331100000|2020-11-25 19:05:00|5690.7|5688.9|5686.4|5684.6|5692|5690.2|5686|5684.2|0
1606331400000|2020-11-25 19:10:00|5686.9|5685.1|5686.2|5684.4|5686.9|5685.1|5682|5680.2|0
1606331700000|2020-11-25 19:15:00|5686.3|5684.5|5691.2|5689.4|5691.7|5689.9|5685.3|5683.5|0
1606332000000|2020-11-25 19:20:00|5690.9|5689.1|5691|5689.2|5695.9|5694.1|5690.7|5688.9|0
1606332300000|2020-11-25 19:25:00|5690.9|5689.1|5693.8|5692|5695.7|5693.9|5690.6|5688.8|0
1606332600000|2020-11-25 19:30:00|5694.4|5692.6|5697.4|5695.6|5698|5696.2|5693.4|5691.6|0
1606332900000|2020-11-25 19:35:00|5697.5|5695.7|5697.6|5695.8|5698.1|5696.3|5693.3|5691.5|0
1606333200000|2020-11-25 19:40:00|5697.7|5695.9|5696.5|5694.7|5701.2|5699.4|5695.9|5694.1|0
1606333500000|2020-11-25 19:45:00|5696.7|5694.9|5701.5|5699.7|5702|5700.2|5696.7|5694.9|0
1606333800000|2020-11-25 19:50:00|5701.4|5699.6|5704.4|5702.6|5705.4|5703.6|5700.6|5698.8|0
1606334100000|2020-11-25 19:55:00|5704.5|5702.7|5711|5709.2|5711|5709.2|5704.5|5702.7|0
1606334400000|2020-11-25 20:00:00|5711.2|5709.4|5712.5|5710.7|5716.2|5714.4|5710.1|5708.3|0
1606334700000|2020-11-25 20:05:00|5712.7|5710.9|5712.9|5711.1|5713.3|5711.5|5708.6|5706.8|0
1606335000000|2020-11-25 20:10:00|5712.8|5711|5717.8|5716|5718.1|5716.3|5711.8|5710|0
1606335300000|2020-11-25 20:15:00|5717.6|5715.8|5713.6|5711.8|5717.6|5715.8|5712.1|5710.3|0
1606335600000|2020-11-25 20:20:00|5713.7|5711.9|5714.5|5712.7|5715.8|5714|5712.6|5710.8|0
1606335900000|2020-11-25 20:25:00|5714.4|5712.6|5715.3|5713.5|5715.6|5713.8|5710.8|5709|0
1606336200000|2020-11-25 20:30:00|5715|5713.2|5720.7|5718.9|5720.7|5718.9|5715|5713.2|0
1606336500000|2020-11-25 20:35:00|5720.6|5718.8|5713.1|5711.3|5721.1|5719.3|5713.1|5711.3|0
1606336800000|2020-11-25 20:40:00|5712.9|5711.1|5716.3|5714.5|5716.8|5715|5712.7|5710.9|0
1606337100000|2020-11-25 20:45:00|5716.4|5714.6|5709.3|5707.5|5718.7|5716.9|5708.5|5706.7|0
1606337400000|2020-11-25 20:50:00|5708.2|5706.4|5710.8|5709|5714.4|5712.6|5708.2|5706.4|0
1606337700000|2020-11-25 20:55:00|5711.7|5709.9|5714.2|5712.4|5715.4|5713.6|5710|5708.2|0
1606338000000|2020-11-25 21:00:00|5714.8|5711.8|5714.8|5711.8|5717.6|5714.6|5713.5|5710.5|0
1606338300000|2020-11-25 21:05:00|5714.7|5711.7|5713.1|5710.1|5715.1|5712.1|5711.7|5708.7|0
1606338600000|2020-11-25 21:10:00|5713.2|5710.2|5714.4|5711.4|5714.6|5711.6|5712.3|5709.3|0
1606338900000|2020-11-25 21:15:00|5714.2|5711.2|5713.7|5710.7|5715.3|5712.3|5713.6|5710.6|0
1606339200000|2020-11-25 21:20:00|5714.2|5711.2|5714.7|5711.7|5714.7|5711.7|5713.7|5710.7|0
1606339500000|2020-11-25 21:25:00|5715.3|5712.3|5715.3|5712.3|5715.5|5712.5|5714.1|5711.1|0
1606339800000|2020-11-25 21:30:00|5715.2|5712.2|5715.9|5712.9|5715.9|5712.9|5715|5712|0
1606340100000|2020-11-25 21:35:00|5715.8|5712.8|5715|5712|5715.9|5712.9|5714.8|5711.8|0
1606340400000|2020-11-25 21:40:00|5715.1|5712.1|5716.6|5713.6|5717|5714|5715.1|5712.1|0
1606340700000|2020-11-25 21:45:00|5716.5|5713.5|5717.2|5714.2|5717.2|5714.2|5716|5713|0
1606341000000|2020-11-25 21:50:00|5717.3|5714.3|5718.2|5715.2|5718.6|5715.6|5717.3|5714.3|0
1606341300000|2020-11-25 21:55:00|5718.1|5715.1|5717.9|5714.9|5718.4|5715.4|5717.3|5714.3|0
1606341600000|2020-11-25 22:00:00|5718|5715|5717.9|5714.9|5718.1|5715.1|5717.6|5714.6|0
1606341900000|2020-11-25 22:05:00|5718|5715|5717.8|5714.8|5718.2|5715.2|5717.5|5714.5|0
1606342200000|2020-11-25 22:10:00|5717.9|5714.9|5717.6|5714.6|5718|5715|5717.1|5714.1|0
1606342500000|2020-11-25 22:15:00|5717.7|5714.7|5717.4|5714.4|5717.9|5714.9|5717|5714|0
1606342800000|2020-11-25 22:20:00|5717.5|5714.5|5717.9|5714.9|5718|5715|5717.5|5714.5|0
1606343100000|2020-11-25 22:25:00|5717.8|5714.8|5717.9|5714.9|5717.9|5714.9|5717.2|5714.2|0
1606343400000|2020-11-25 22:30:00|5718|5715|5717.5|5714.5|5718|5715|5717.4|5714.4|0
1606343700000|2020-11-25 22:35:00|5717.4|5714.4|5715|5712|5717.5|5714.5|5714.8|5711.8|0
1606344000000|2020-11-25 22:40:00|5715.1|5712.1|5714.6|5711.6|5715.1|5712.1|5714.3|5711.3|0
1606344300000|2020-11-25 22:45:00|5714.5|5711.5|5714.6|5711.6|5715|5712|5714.2|5711.2|0
1606344600000|2020-11-25 22:50:00|5714.7|5711.7|5716.2|5713.2|5716.5|5713.5|5714.1|5711.1|0
1606344900000|2020-11-25 22:55:00|5716.1|5713.1|5716.5|5713.5|5716.6|5713.6|5715.9|5712.9|0
1606345200000|2020-11-25 23:00:00|5716.4|5713.4|5717.4|5714.4|5717.6|5714.6|5716.4|5713.4|0
1606345500000|2020-11-25 23:05:00|5717.5|5714.5|5715.9|5712.9|5717.5|5714.5|5715.2|5712.2|0
1606345800000|2020-11-25 23:10:00|5716.1|5713.1|5717.9|5714.9|5717.9|5714.9|5715.9|5712.9|0
1606346100000|2020-11-25 23:15:00|5717.8|5714.8|5718.7|5715.7|5720|5717|5717.6|5714.6|0
1606346400000|2020-11-25 23:20:00|5718.4|5715.4|5718.7|5715.7|5718.7|5715.7|5718.2|5715.2|0
1606346700000|2020-11-25 23:25:00|5718.8|5715.8|5718.8|5715.8|5719.4|5716.4|5718.7|5715.7|0
1606347000000|2020-11-25 23:30:00|5718.7|5715.7|5718.6|5715.6|5719.2|5716.2|5718.5|5715.5|0
1606347300000|2020-11-25 23:35:00|5718.5|5715.5|5719.9|5716.9|5720|5717|5718.4|5715.4|0
1606347600000|2020-11-25 23:40:00|5719.8|5716.8|5719.8|5716.8|5720|5717|5719.6|5716.6|0
1606347900000|2020-11-25 23:45:00|5719.9|5716.9|5720.4|5717.4|5720.4|5717.4|5719.9|5716.9|0
1606348200000|2020-11-25 23:50:00|5720.5|5717.5|5721.1|5718.1|5721.2|5718.2|5720.3|5717.3|0
1606348500000|2020-11-25 23:55:00|5721.2|5718.2|5721.3|5718.3|5721.5|5718.5|5720.9|5717.9|0
1606348800000|2020-11-26 00:00:00|5721.6|5718.6|5721.9|5718.9|5722.1|5719.1|5721.6|5718.6|0
1606349100000|2020-11-26 00:05:00|5722|5719|5720.9|5717.9|5722|5719|5720.3|5717.3|0
1606349400000|2020-11-26 00:10:00|5721|5718|5719.5|5716.5|5721|5718|5719.3|5716.3|0
1606349700000|2020-11-26 00:15:00|5719.4|5716.4|5719.5|5716.5|5719.7|5716.7|5719.1|5716.1|0
1606350000000|2020-11-26 00:20:00|5719.6|5716.6|5719.8|5716.8|5719.9|5716.9|5719.6|5716.6|0
1606350300000|2020-11-26 00:25:00|5719.6|5716.6|5718.7|5715.7|5719.8|5716.8|5718.4|5715.4|0
1606350600000|2020-11-26 00:30:00|5718.8|5715.8|5719.8|5716.8|5720|5717|5718.1|5715.1|0
1606350900000|2020-11-26 00:35:00|5719.7|5716.7|5720|5717|5720.3|5717.3|5719.7|5716.7|0
1606351200000|2020-11-26 00:40:00|5719.9|5716.9|5720.8|5717.8|5721|5718|5719.8|5716.8|0
1606351500000|2020-11-26 00:45:00|5720.9|5717.9|5720.7|5717.7|5720.9|5717.9|5720.4|5717.4|0
1606351800000|2020-11-26 00:50:00|5719.6|5716.6|5719.2|5716.2|5720.8|5717.8|5719.1|5716.1|0
1606352100000|2020-11-26 00:55:00|5719.1|5716.1|5720.8|5715.8|5720.8|5717.4|5719|5715.8|0
1606352400000|2020-11-26 01:00:00|5720.6|5715.6|5721.6|5716.6|5723.5|5718.5|5719.9|5714.9|0
1606352700000|2020-11-26 01:05:00|5721.7|5716.7|5721.5|5716.5|5722.9|5717.9|5719.9|5714.9|0
1606353000000|2020-11-26 01:10:00|5721.6|5716.6|5722.2|5717.2|5723.1|5718.1|5721.6|5716.6|0
1606353300000|2020-11-26 01:15:00|5722.1|5717.1|5722.4|5717.4|5722.9|5717.9|5721.7|5716.7|0
1606353600000|2020-11-26 01:20:00|5722.5|5717.5|5721.9|5716.9|5722.7|5717.7|5721.7|5716.7|0
1606353900000|2020-11-26 01:25:00|5721.8|5716.8|5723.1|5718.1|5723.1|5718.1|5721.8|5716.8|0
1606354200000|2020-11-26 01:30:00|5723.2|5718.2|5724.7|5719.7|5726.8|5721.8|5721.7|5716.7|0
1606354500000|2020-11-26 01:35:00|5724.9|5719.9|5726.9|5721.9|5728.4|5723.4|5724.3|5719.3|0
1606354800000|2020-11-26 01:40:00|5727|5722|5729.2|5724.2|5729.7|5724.7|5726.5|5721.5|0
1606355100000|2020-11-26 01:45:00|5729.3|5724.3|5729|5724|5730.3|5725.3|5727.9|5722.9|0
1606355400000|2020-11-26 01:50:00|5728.9|5723.9|5727.2|5722.2|5729.1|5724.1|5727|5722|0
1606355700000|2020-11-26 01:55:00|5727.3|5722.3|5728.1|5723.1|5728.1|5723.1|5726.6|5721.6|0
1606356000000|2020-11-26 02:00:00|5728.2|5723.2|5729.1|5724.1|5729.2|5724.2|5727.8|5722.8|0
1606356300000|2020-11-26 02:05:00|5728.9|5723.9|5732.6|5727.6|5734.2|5729.2|5728.5|5723.5|0
1606356600000|2020-11-26 02:10:00|5732.5|5727.5|5729.8|5724.8|5732.5|5727.5|5729.3|5724.3|0
1606356900000|2020-11-26 02:15:00|5729.9|5724.9|5731|5726|5731|5726|5729.6|5724.6|0
1606357200000|2020-11-26 02:20:00|5731.3|5726.3|5730.2|5725.2|5732|5727|5729.8|5724.8|0
1606357500000|2020-11-26 02:25:00|5730.3|5725.3|5731.5|5726.5|5732.3|5727.3|5730.1|5725.1|0
1606357800000|2020-11-26 02:30:00|5731.6|5726.6|5734.9|5729.9|5735.5|5730.5|5731.5|5726.5|0
1606358100000|2020-11-26 02:35:00|5735.3|5730.3|5734.7|5729.7|5736.1|5731.1|5734.3|5729.3|0
1606358400000|2020-11-26 02:40:00|5734.8|5729.8|5733.2|5728.2|5734.8|5729.8|5732.5|5727.5|0
1606358700000|2020-11-26 02:45:00|5733.3|5728.3|5734.2|5729.2|5734.2|5729.2|5732.9|5727.9|0
1606359000000|2020-11-26 02:50:00|5733.9|5728.9|5732.3|5727.3|5734.8|5729.8|5732.2|5727.2|0
1606359300000|2020-11-26 02:55:00|5732.2|5727.2|5733.5|5728.5|5734.1|5729.1|5732.2|5727.2|0
1606359600000|2020-11-26 03:00:00|5733.6|5728.6|5731.7|5726.7|5733.8|5728.8|5731.6|5726.6|0
1606359900000|2020-11-26 03:05:00|5731.6|5726.6|5731.9|5726.9|5733.2|5728.2|5731.6|5726.6|0
1606360200000|2020-11-26 03:10:00|5731.8|5726.8|5731.2|5726.2|5732.1|5727.1|5729.4|5724.4|0
1606360500000|2020-11-26 03:15:00|5731.3|5726.3|5730.9|5725.9|5731.8|5726.8|5730.5|5725.5|0
1606360800000|2020-11-26 03:20:00|5731|5726|5729.8|5724.8|5731.3|5726.3|5729.3|5724.3|0
1606361100000|2020-11-26 03:25:00|5730|5725|5729.8|5724.8|5730.1|5725.1|5729.2|5724.2|0
1606361400000|2020-11-26 03:30:00|5729.5|5724.5|5730.8|5725.8|5730.9|5725.9|5729.4|5724.4|0
1606361700000|2020-11-26 03:35:00|5730.7|5725.7|5730.9|5725.9|5731.4|5726.4|5730.5|5725.5|0
1606362000000|2020-11-26 03:40:00|5731.1|5726.1|5730|5725|5731.4|5726.4|5729.8|5724.8|0
1606362300000|2020-11-26 03:45:00|5729.9|5724.9|5726.5|5721.5|5730.2|5725.2|5724.1|5719.1|0
1606362600000|2020-11-26 03:50:00|5726.6|5721.6|5723.8|5718.8|5727.4|5722.4|5723.4|5718.4|0
1606362900000|2020-11-26 03:55:00|5723.7|5718.7|5725.7|5720.7|5725.9|5720.9|5723.7|5718.7|0
1606363200000|2020-11-26 04:00:00|5725.8|5720.8|5726.4|5721.4|5727|5722|5725.4|5720.4|0
1606363500000|2020-11-26 04:05:00|5726.3|5721.3|5726.8|5721.8|5727.6|5722.6|5726.3|5721.3|0
1606363800000|2020-11-26 04:10:00|5726.9|5721.9|5727|5722|5727.3|5722.3|5725.9|5720.9|0
1606364100000|2020-11-26 04:15:00|5727.3|5722.3|5725.7|5720.7|5727.4|5722.4|5725|5720|0
1606364400000|2020-11-26 04:20:00|5725.8|5720.8|5726.5|5721.5|5727|5722|5725.4|5720.4|0
1606364700000|2020-11-26 04:25:00|5726.3|5721.3|5726.3|5721.3|5726.8|5721.8|5725.9|5720.9|0
1606365000000|2020-11-26 04:30:00|5726.4|5721.4|5726|5721|5726.4|5721.4|5724.6|5719.6|0
1606365300000|2020-11-26 04:35:00|5726.2|5721.2|5725.7|5720.7|5726.7|5721.7|5725|5720|0
1606365600000|2020-11-26 04:40:00|5725.6|5720.6|5725.8|5720.8|5726.1|5721.1|5725.1|5720.1|0
1606365900000|2020-11-26 04:45:00|5725.9|5720.9|5726.3|5721.3|5727.2|5722.2|5725.8|5720.8|0
1606366200000|2020-11-26 04:50:00|5726.4|5721.4|5727.1|5722.1|5727.4|5722.4|5726.4|5721.4|0
1606366500000|2020-11-26 04:55:00|5727.2|5722.2|5726.8|5721.8|5727.6|5722.6|5726.8|5721.8|0
1606366800000|2020-11-26 05:00:00|5726.9|5721.9|5728.8|5723.8|5728.8|5723.8|5726.4|5721.4|0
1606367100000|2020-11-26 05:05:00|5728.7|5723.7|5729.5|5724.5|5730|5725|5728.5|5723.5|0
1606367400000|2020-11-26 05:10:00|5729.4|5724.4|5728.9|5723.9|5729.6|5724.6|5728.6|5723.6|0
1606367700000|2020-11-26 05:15:00|5729.1|5724.1|5731.4|5726.4|5732.4|5727.4|5728.5|5723.5|0
1606368000000|2020-11-26 05:20:00|5731.3|5726.3|5732.2|5727.2|5733.2|5728.2|5730.8|5725.8|0
1606368300000|2020-11-26 05:25:00|5732.3|5727.3|5729.8|5724.8|5732.6|5727.6|5728.8|5723.8|0
1606368600000|2020-11-26 05:30:00|5729.9|5724.9|5728.4|5723.4|5731.4|5726.4|5728.1|5723.1|0
1606368900000|2020-11-26 05:35:00|5728.6|5723.6|5729.1|5724.1|5730.5|5725.5|5728.6|5723.6|0
1606369200000|2020-11-26 05:40:00|5728.9|5723.9|5727.5|5722.5|5729.3|5724.3|5726|5721|0
1606369500000|2020-11-26 05:45:00|5727.4|5722.4|5726.7|5721.7|5728.2|5723.2|5726|5721|0
1606369800000|2020-11-26 05:50:00|5726.8|5721.8|5727.7|5722.7|5727.9|5722.9|5725.8|5720.8|0
1606370100000|2020-11-26 05:55:00|5727.8|5722.8|5730.1|5725.1|5730.1|5725.1|5727.3|5722.3|0
1606370400000|2020-11-26 06:00:00|5730|5725|5725.4|5720.4|5731|5726|5724.8|5719.8|0
1606370700000|2020-11-26 06:05:00|5725.3|5720.3|5727.3|5722.3|5728.3|5723.3|5725.2|5720.2|0
1606371000000|2020-11-26 06:10:00|5727.2|5722.2|5728.4|5723.4|5728.8|5723.8|5727.1|5722.1|0
1606371300000|2020-11-26 06:15:00|5728.8|5723.8|5728.6|5723.6|5730|5725|5728.1|5723.1|0
1606371600000|2020-11-26 06:20:00|5728.5|5723.5|5728.7|5723.7|5728.8|5723.8|5727.5|5722.5|0
1606371900000|2020-11-26 06:25:00|5728.6|5723.6|5727.4|5722.4|5729.2|5724.2|5727.4|5722.4|0
1606372200000|2020-11-26 06:30:00|5727.3|5722.3|5728.6|5723.6|5729|5724|5727.3|5722.3|0
1606372500000|2020-11-26 06:35:00|5728.5|5723.5|5729.3|5724.3|5729.4|5724.4|5728.5|5723.5|0
1606372800000|2020-11-26 06:40:00|5729.4|5724.4|5729.5|5724.5|5730.2|5725.2|5729.1|5724.1|0
1606373100000|2020-11-26 06:45:00|5729.4|5724.4|5730.5|5725.5|5730.7|5725.7|5729.3|5724.3|0
1606373400000|2020-11-26 06:50:00|5730.4|5725.4|5730.8|5725.8|5732.1|5727.1|5730.4|5725.4|0
1606373700000|2020-11-26 06:55:00|5730.9|5725.9|5732|5727|5732.8|5727.8|5730|5725|0
1606374000000|2020-11-26 07:00:00|5732.1|5727.1|5729|5724|5732.2|5727.2|5728.2|5723.2|0
1606374300000|2020-11-26 07:05:00|5728.6|5723.6|5729.5|5724.5|5730.4|5725.4|5728|5723|0
1606374600000|2020-11-26 07:10:00|5729.6|5724.6|5728.8|5723.8|5730.2|5725.2|5728.2|5723.2|0
1606374900000|2020-11-26 07:15:00|5728.5|5723.5|5731|5726|5731.7|5726.7|5728.4|5723.4|0
1606375200000|2020-11-26 07:20:00|5730.9|5725.9|5730.5|5725.5|5731.3|5726.3|5730.4|5725.4|0
1606375500000|2020-11-26 07:25:00|5730.6|5725.6|5730.9|5725.9|5731.4|5726.4|5730.5|5725.5|0
1606375800000|2020-11-26 07:30:00|5731|5726|5731.3|5726.3|5731.3|5726.3|5730.1|5725.1|0
1606376100000|2020-11-26 07:35:00|5731.4|5726.4|5730.8|5725.8|5732.2|5727.2|5730.5|5725.5|0
1606376400000|2020-11-26 07:40:00|5730.7|5725.7|5731.7|5726.7|5732.1|5727.1|5730.6|5725.6|0
1606376700000|2020-11-26 07:45:00|5731.6|5726.6|5730.5|5725.5|5731.7|5726.7|5729.9|5724.9|0
1606377000000|2020-11-26 07:50:00|5730.9|5725.9|5729.1|5724.1|5731.6|5726.6|5728.4|5723.4|0
1606377300000|2020-11-26 07:55:00|5729.2|5724.2|5729.2|5724.2|5729.9|5724.9|5728.6|5723.6|0
1606377600000|2020-11-26 08:00:00|5729.3|5724.3|5729.2|5724.2|5731.4|5726.4|5728.7|5723.7|0
1606377900000|2020-11-26 08:05:00|5729.1|5724.1|5730|5725|5730.3|5725.3|5728.3|5723.3|0
1606378200000|2020-11-26 08:10:00|5730.1|5725.1|5736.1|5731.1|5741.8|5736.8|5729.8|5724.8|0
1606378500000|2020-11-26 08:15:00|5735.9|5730.9|5733.6|5728.6|5736.1|5731.1|5733.1|5728.1|0
1606378800000|2020-11-26 08:20:00|5733.5|5728.5|5733.6|5728.6|5734.3|5729.3|5732.8|5727.8|0
1606379100000|2020-11-26 08:25:00|5733.4|5728.4|5735.3|5730.3|5735.5|5730.5|5733.3|5728.3|0
1606379400000|2020-11-26 08:30:00|5735.2|5730.2|5732.8|5727.8|5735.8|5730.8|5732.3|5727.3|0
1606379700000|2020-11-26 08:35:00|5732.7|5727.7|5732.9|5727.9|5734|5729|5732.6|5727.6|0
1606380000000|2020-11-26 08:40:00|5733|5728|5731.5|5726.5|5733.1|5728.1|5731.4|5726.4|0
1606380300000|2020-11-26 08:45:00|5731.4|5726.4|5729.4|5724.4|5731.6|5726.6|5729.1|5724.1|0
1606380600000|2020-11-26 08:50:00|5729.3|5724.3|5726.9|5721.9|5730.4|5725.4|5725.3|5720.3|0
1606380900000|2020-11-26 08:55:00|5727|5722|5725.3|5720.3|5727|5722|5723.4|5718.4|0
1606381200000|2020-11-26 09:00:00|5725.2|5720.2|5721.4|5716.4|5786.8|5783.8|5720.7|5715.7|0
1606381500000|2020-11-26 09:05:00|5721.5|5716.5|5723.3|5718.3|5723.4|5718.4|5718|5713|0
1606381800000|2020-11-26 09:10:00|5723.2|5718.2|5725.9|5720.9|5726.6|5721.6|5723|5718|0
1606382100000|2020-11-26 09:15:00|5725.5|5720.5|5721.5|5716.5|5725.8|5720.8|5719.9|5714.9|0
1606382400000|2020-11-26 09:20:00|5721.9|5716.9|5721.9|5716.9|5722.7|5717.7|5721.9|5716.9|0
1606382700000|2020-11-26 09:25:00|5721.5|5716.5|5721.1|5716.1|5721.5|5716.5|5719.5|5714.5|0
1606383000000|2020-11-26 09:30:00|5720.7|5715.7|5720.7|5715.7|5722.7|5717.7|5720.7|5715.7|0
1606383300000|2020-11-26 09:35:00|5720.9|5715.9|5720.5|5715.5|5721.1|5716.1|5719.5|5714.5|0
1606383600000|2020-11-26 09:40:00|5720.7|5715.7|5716.3|5711.3|5720.7|5715.7|5716.3|5711.3|0
1606383900000|2020-11-26 09:45:00|5715.9|5710.9|5718.4|5713.4|5718.6|5713.6|5715.8|5710.8|0
1606384200000|2020-11-26 09:50:00|5718.2|5713.2|5720.3|5715.3|5721.1|5716.1|5718.2|5713.2|0
1606384500000|2020-11-26 09:55:00|5719.9|5714.9|5717.6|5712.6|5719.9|5714.9|5717.2|5712.2|0
1606384800000|2020-11-26 10:00:00|5717.8|5712.8|5719.9|5714.9|5720.3|5715.3|5717.6|5712.6|0
1606385100000|2020-11-26 10:05:00|5719.7|5714.7|5720.3|5715.3|5720.3|5715.3|5719.1|5714.1|0
1606385400000|2020-11-26 10:10:00|5720.7|5715.7|5719.9|5714.9|5721.1|5716.1|5719.1|5714.1|0
1606385700000|2020-11-26 10:15:00|5719.5|5714.5|5720|5715|5721.1|5716.1|5719.5|5714.5|0
1606386000000|2020-11-26 10:20:00|5719.6|5714.6|5720.2|5715.2|5720.8|5715.8|5719.6|5714.6|0
1606386300000|2020-11-26 10:25:00|5720.4|5715.4|5720.4|5715.4|5720.8|5715.8|5720|5715|0
1606386600000|2020-11-26 10:30:00|5720|5715|5720|5715|5720.4|5715.4|5720|5715|0
1606386900000|2020-11-26 10:35:00|5720.2|5715.2|5719.6|5714.6|5720.8|5715.8|5719.6|5714.6|0
1606387200000|2020-11-26 10:40:00|5720|5715|5719.2|5714.2|5720.4|5715.4|5717.6|5712.6|0
1606387500000|2020-11-26 10:45:00|5719|5714|5717.6|5712.6|5720.8|5715.8|5717.2|5712.2|0
1606387800000|2020-11-26 10:50:00|5717.8|5712.8|5716.7|5711.7|5718.4|5713.4|5715.9|5710.9|0
1606388100000|2020-11-26 10:55:00|5716.9|5711.9|5715.3|5710.3|5717.5|5712.5|5715.1|5710.1|0
1606388400000|2020-11-26 11:00:00|5715.1|5710.1|5714.4|5709.4|5715.9|5710.9|5714|5709|0
1606388700000|2020-11-26 11:05:00|5714|5709|5716.4|5711.4|5717.6|5712.6|5714|5709|0
1606389000000|2020-11-26 11:10:00|5716.8|5711.8|5716.8|5711.8|5717|5712|5715.6|5710.6|0
1606389300000|2020-11-26 11:15:00|5716.4|5711.4|5716|5711|5716.8|5711.8|5715.6|5710.6|0
1606389600000|2020-11-26 11:20:00|5716.4|5711.4|5716.8|5711.8|5717.6|5712.6|5716|5711|0
1606389900000|2020-11-26 11:25:00|5717.2|5712.2|5716.8|5711.8|5717.6|5712.6|5716.4|5711.4|0
1606390200000|2020-11-26 11:30:00|5716.4|5711.4|5717.6|5712.6|5718|5713|5716.4|5711.4|0
1606390500000|2020-11-26 11:35:00|5717.2|5712.2|5717.2|5712.2|5718|5713|5717.2|5712.2|0
1606390800000|2020-11-26 11:40:00|5717.4|5712.4|5718|5713|5718|5713|5716|5711|0
1606391100000|2020-11-26 11:45:00|5717.6|5712.6|5718|5713|5718|5713|5717.6|5712.6|0
1606391400000|2020-11-26 11:50:00|5718.4|5713.4|5717.4|5712.4|5718.4|5713.4|5716.8|5711.8|0
1606391700000|2020-11-26 11:55:00|5717.2|5712.2|5716.4|5711.4|5718|5713|5714.8|5709.8|0
1606392000000|2020-11-26 12:00:00|5716.2|5711.2|5714.1|5709.1|5716.8|5711.8|5714.1|5709.1|0
1606392300000|2020-11-26 12:05:00|5713.7|5708.7|5714.5|5709.5|5714.5|5709.5|5712.5|5707.5|0
1606392600000|2020-11-26 12:10:00|5714.9|5709.9|5712.1|5707.1|5716|5711|5711.5|5706.5|0
1606392900000|2020-11-26 12:15:00|5711.8|5706.8|5710.5|5705.5|5712.1|5707.1|5709.7|5704.7|0
1606393200000|2020-11-26 12:20:00|5710.9|5705.9|5710.9|5705.9|5711.1|5706.1|5708.9|5703.9|0
1606393500000|2020-11-26 12:25:00|5711.1|5706.1|5709.3|5704.3|5711.1|5706.1|5708.9|5703.9|0
1606393800000|2020-11-26 12:30:00|5708.9|5703.9|5708|5703|5708.9|5703.9|5708|5703|0
1606394100000|2020-11-26 12:35:00|5708.4|5703.4|5708.8|5703.8|5709.2|5704.2|5708|5703|0
1606394400000|2020-11-26 12:40:00|5709.2|5704.2|5711.6|5706.6|5711.6|5706.6|5709.2|5704.2|0
1606394700000|2020-11-26 12:45:00|5712|5707|5712.8|5707.8|5713.2|5708.2|5711.6|5706.6|0
1606395000000|2020-11-26 12:50:00|5712.6|5707.6|5712.2|5707.2|5712.6|5707.6|5711.6|5706.6|0
1606395300000|2020-11-26 12:55:00|5712|5707|5712.4|5707.4|5713.2|5708.2|5712|5707|0
1606395600000|2020-11-26 13:00:00|5712.8|5707.8|5713.2|5708.2|5713.2|5708.2|5712|5707|0
1606395900000|2020-11-26 13:05:00|5712.8|5707.8|5712.8|5707.8|5713.2|5708.2|5712.4|5707.4|0
1606396200000|2020-11-26 13:10:00|5713|5708|5715.2|5710.2|5715.6|5710.6|5712.8|5707.8|0
1606396500000|2020-11-26 13:15:00|5715.6|5710.6|5714.7|5709.7|5716.4|5711.4|5714.4|5709.4|0
1606396800000|2020-11-26 13:20:00|5714.5|5709.5|5715.5|5710.5|5715.9|5710.9|5714.5|5709.5|0
1606397100000|2020-11-26 13:25:00|5715.7|5710.7|5714.4|5709.4|5716.3|5711.3|5714.4|5709.4|0
1606397400000|2020-11-26 13:30:00|5714.5|5709.5|5714.9|5709.9|5716.3|5711.3|5714.4|5709.4|0
1606397700000|2020-11-26 13:35:00|5715.1|5710.1|5714.7|5709.7|5715.1|5710.1|5714.3|5709.3|0
1606398000000|2020-11-26 13:40:00|5715.1|5710.1|5714.3|5709.3|5715.1|5710.1|5713.9|5708.9|0
1606398300000|2020-11-26 13:45:00|5714.5|5709.5|5714.3|5709.3|5715.5|5710.5|5713.9|5708.9|0
1606398600000|2020-11-26 13:50:00|5714.5|5709.5|5714.7|5709.7|5715.8|5710.8|5714.3|5709.3|0
1606398900000|2020-11-26 13:55:00|5714.6|5709.6|5713.7|5708.7|5714.6|5709.6|5712.7|5707.7|0
1606399200000|2020-11-26 14:00:00|5713.9|5708.9|5713.5|5708.5|5713.9|5708.9|5712.3|5707.3|0
1606399500000|2020-11-26 14:05:00|5713.3|5708.3|5713.1|5708.1|5713.9|5708.9|5712.7|5707.7|0
1606399800000|2020-11-26 14:10:00|5713.3|5708.3|5713.7|5708.7|5713.7|5708.7|5712.1|5707.1|0
1606400100000|2020-11-26 14:15:00|5713.9|5708.9|5713.1|5708.1|5713.9|5708.9|5712.7|5707.7|0
1606400400000|2020-11-26 14:20:00|5713.3|5708.3|5713.5|5708.5|5713.9|5708.9|5712.7|5707.7|0
1606400700000|2020-11-26 14:25:00|5713.3|5708.3|5714.3|5709.3|5714.3|5709.3|5712.7|5707.7|0
1606401000000|2020-11-26 14:30:00|5713.9|5708.9|5715.8|5710.8|5717.4|5712.4|5713.9|5708.9|0
1606401300000|2020-11-26 14:35:00|5715|5710|5714.6|5709.6|5716.2|5711.2|5714.6|5709.6|0
1606401600000|2020-11-26 14:40:00|5714.3|5709.3|5713.9|5708.9|5714.6|5709.6|5713.1|5708.1|0
1606401900000|2020-11-26 14:45:00|5713.5|5708.5|5715|5710|5715.2|5710.2|5711.1|5706.1|0
1606402200000|2020-11-26 14:50:00|5715.2|5710.2|5716.2|5711.2|5717|5712|5714.8|5709.8|0
1606402500000|2020-11-26 14:55:00|5716.4|5711.4|5715.8|5710.8|5716.6|5711.6|5715.4|5710.4|0
1606402800000|2020-11-26 15:00:00|5716.2|5711.2|5715.4|5710.4|5717.4|5712.4|5715.4|5710.4|0
1606403100000|2020-11-26 15:05:00|5715.8|5710.8|5715.4|5710.4|5715.8|5710.8|5715.1|5710.1|0
1606403400000|2020-11-26 15:10:00|5715.8|5710.8|5715.4|5710.4|5716.2|5711.2|5715.4|5710.4|0
1606403700000|2020-11-26 15:15:00|5715.8|5710.8|5714.3|5709.3|5715.8|5710.8|5713.5|5708.5|0
1606404000000|2020-11-26 15:20:00|5714.7|5709.7|5713.9|5708.9|5715.1|5710.1|5713.9|5708.9|0
1606404300000|2020-11-26 15:25:00|5714.3|5709.3|5714.7|5709.7|5715.1|5710.1|5714.1|5709.1|0
1606404600000|2020-11-26 15:30:00|5714.5|5709.5|5713.5|5708.5|5714.5|5709.5|5712.7|5707.7|0
1606404900000|2020-11-26 15:35:00|5713.3|5708.3|5713.5|5708.5|5713.5|5708.5|5713.1|5708.1|0
1606405200000|2020-11-26 15:40:00|5713.1|5708.1|5711.9|5706.9|5713.5|5708.5|5711.9|5706.9|0
1606405500000|2020-11-26 15:45:00|5711.5|5706.5|5712.3|5707.3|5712.7|5707.7|5710.3|5705.3|0
1606405800000|2020-11-26 15:50:00|5712.7|5707.7|5708.4|5703.4|5713.1|5708.1|5705.6|5700.6|0
1606406100000|2020-11-26 15:55:00|5709.1|5704.1|5711.1|5706.1|5715.1|5710.1|5708.9|5703.9|0
1606406400000|2020-11-26 16:00:00|5711.3|5706.3|5711.5|5706.5|5711.9|5706.9|5710.3|5705.3|0
1606406700000|2020-11-26 16:05:00|5711.3|5706.3|5709.6|5704.6|5711.3|5706.3|5708.4|5703.4|0
1606407000000|2020-11-26 16:10:00|5710|5705|5711.5|5706.5|5711.5|5706.5|5709.6|5704.6|0
1606407300000|2020-11-26 16:15:00|5711.9|5706.9|5712.7|5707.7|5712.7|5707.7|5711.2|5706.2|0
1606407600000|2020-11-26 16:20:00|5713.1|5708.1|5712.7|5707.7|5713.5|5708.5|5712.3|5707.3|0
1606407900000|2020-11-26 16:25:00|5712.3|5707.3|5712.3|5707.3|5712.7|5707.7|5711.5|5706.5|0
1606408200000|2020-11-26 16:30:00|5712.7|5707.7|5710.8|5705.8|5713.1|5708.1|5710.8|5705.8|0
1606408500000|2020-11-26 16:35:00|5710.4|5705.4|5710.4|5705.4|5711.2|5706.2|5707.6|5702.6|0
1606408800000|2020-11-26 16:40:00|5710.2|5705.2|5709.6|5704.6|5711.2|5706.2|5709.2|5704.2|0
1606409100000|2020-11-26 16:45:00|5709.2|5704.2|5708.4|5703.4|5709.6|5704.6|5706.4|5701.4|0
1606409400000|2020-11-26 16:50:00|5708.6|5703.6|5708.4|5703.4|5709.6|5704.6|5708|5703|0
1606409700000|2020-11-26 16:55:00|5708|5703|5708.8|5703.8|5709.2|5704.2|5707.6|5702.6|0
1606410000000|2020-11-26 17:00:00|5709|5704|5707|5702|5709.2|5704.2|5706.4|5701.4|0
1606410300000|2020-11-26 17:05:00|5707.2|5702.2|5705.2|5700.2|5707.2|5702.2|5704|5699|0
1606410600000|2020-11-26 17:10:00|5705.6|5700.6|5702.1|5697.1|5705.6|5700.6|5701.7|5696.7|0
1606410900000|2020-11-26 17:15:00|5702.3|5697.3|5702.5|5697.5|5702.9|5697.9|5700.3|5695.3|0
1606411200000|2020-11-26 17:20:00|5702.1|5697.1|5700.6|5695.6|5702.9|5697.9|5699.7|5694.7|0
1606411500000|2020-11-26 17:25:00|5700.8|5695.8|5694.5|5689.5|5701.8|5696.8|5694.1|5689.1|0
1606411800000|2020-11-26 17:30:00|5694.9|5689.9|5697.9|5692.9|5699.2|5694.2|5694.7|5689.7|0
1606412100000|2020-11-26 17:35:00|5697.7|5692.7|5697.2|5692.2|5698.7|5693.7|5696|5691|0
1606412400000|2020-11-26 17:40:00|5697.3|5692.3|5690.8|5685.8|5697.5|5692.5|5689.8|5684.8|0
1606412700000|2020-11-26 17:45:00|5691.2|5686.2|5693.6|5688.6|5695.2|5690.2|5690.8|5685.8|0
1606413000000|2020-11-26 17:50:00|5693.4|5688.4|5693.2|5688.2|5695.9|5690.9|5692.4|5687.4|0
1606413300000|2020-11-26 17:55:00|5692.6|5687.6|5695.6|5690.6|5697.3|5692.3|5691.8|5686.8|0
1606413600000|2020-11-26 18:00:00|5695.4|5690.4|5697.5|5692.5|5697.6|5692.6|5695|5690|0
1606413900000|2020-11-26 18:05:00|5697.4|5692.4|5696.7|5691.7|5697.5|5692.5|5696.7|5691.7|0
1606414200000|2020-11-26 18:10:00|5697.5|5692.5|5697.5|5692.5|5698.3|5693.3|5696.7|5691.7|0
1606414500000|2020-11-26 18:15:00|5698.3|5693.3|5697.6|5692.6|5698.3|5693.3|5697.6|5692.6|0
1606414800000|2020-11-26 18:20:00|5698|5693|5698.3|5693.3|5698.4|5693.4|5698|5693|0
1606415400000|2020-11-26 18:30:00|5697.9|5692.9|5698.3|5693.3|5698.3|5693.3|5697.6|5692.6|0
1606415700000|2020-11-26 18:35:00|5698.4|5693.4|5699.1|5694.1|5699.1|5694.1|5698.4|5693.4|0
1606416000000|2020-11-26 18:40:00|5698.4|5693.4|5698.4|5693.4|5698.4|5693.4|5698.4|5693.4|0
1606416300000|2020-11-26 18:45:00|5698.7|5693.7|5699.5|5694.5|5699.5|5694.5|5698.7|5693.7|0
1606416600000|2020-11-26 18:50:00|5699.1|5694.1|5698.8|5693.8|5699.1|5694.1|5698.8|5693.8|0
1606417200000|2020-11-26 19:00:00|5699.5|5694.5|5698.8|5693.8|5699.5|5694.5|5698.8|5693.8|0
1606417500000|2020-11-26 19:05:00|5699.2|5694.2|5698.8|5693.8|5699.5|5694.5|5698.8|5693.8|0
1606417800000|2020-11-26 19:10:00|5699.5|5694.5|5698.4|5693.4|5699.5|5694.5|5698.4|5693.4|0
1606418100000|2020-11-26 19:15:00|5697.6|5692.6|5697.6|5692.6|5697.6|5692.6|5697.6|5692.6|0
1606418400000|2020-11-26 19:20:00|5697.5|5692.5|5697.5|5692.5|5697.5|5692.5|5697.5|5692.5|0
1606418700000|2020-11-26 19:25:00|5697.1|5692.1|5696.7|5691.7|5697.1|5692.1|5696.7|5691.7|0
1606419000000|2020-11-26 19:30:00|5697.1|5692.1|5697.5|5692.5|5697.5|5692.5|5697.1|5692.1|0
1606419900000|2020-11-26 19:45:00|5697.6|5692.6|5697.9|5692.9|5698.3|5693.3|5697.5|5692.5|0
1606420200000|2020-11-26 19:50:00|5698|5693|5698.4|5693.4|5699.1|5694.1|5698|5693|0
1606420800000|2020-11-26 20:00:00|5697.6|5692.6|5696|5691|5697.6|5692.6|5696|5691|0
1606421400000|2020-11-26 20:10:00|5695.3|5690.3|5694.6|5689.6|5695.4|5690.4|5694.3|5689.3|0
1606421700000|2020-11-26 20:15:00|5695.4|5690.4|5695.4|5690.4|5695.4|5690.4|5695.4|5690.4|0
1606422000000|2020-11-26 20:20:00|5700.6|5695.6|5694.6|5689.6|5700.6|5695.6|5694.6|5689.6|0
1606422300000|2020-11-26 20:25:00|5694.9|5689.9|5695.3|5690.3|5695.3|5690.3|5694.9|5689.9|0
1606422600000|2020-11-26 20:30:00|5694.7|5689.7|5694.7|5689.7|5694.7|5689.7|5694.7|5689.7|0
1606423200000|2020-11-26 20:40:00|5695.1|5690.1|5695.5|5690.5|5695.5|5690.5|5694.7|5689.7|0
1606423500000|2020-11-26 20:45:00|5696.3|5691.3|5696.3|5691.3|5697.8|5692.8|5696.3|5691.3|0
1606423800000|2020-11-26 20:50:00|5697.1|5692.1|5697.3|5692.3|5697.7|5692.7|5696.9|5691.9|0
1606424100000|2020-11-26 20:55:00|5697.7|5692.7|5696.9|5691.9|5697.7|5692.7|5696.9|5691.9|0
1606425000000|2020-11-26 21:10:00|5697|5692|5696.8|5691.8|5697|5692|5696.8|5691.8|0
1606431600000|2020-11-26 23:00:00|5699.9|5694.9|5702.5|5697.5|5702.9|5697.9|5697.2|5692.2|0
1606431900000|2020-11-26 23:05:00|5701.9|5696.9|5697.9|5692.9|5702.1|5697.1|5697.1|5692.1|0
1606432200000|2020-11-26 23:10:00|5698|5693|5700|5695|5701|5696|5696.7|5691.7|0
1606432500000|2020-11-26 23:15:00|5699.4|5694.4|5697.1|5692.1|5699.4|5694.4|5697.1|5692.1|0
1606432800000|2020-11-26 23:20:00|5697.5|5692.5|5696.3|5691.3|5697.5|5692.5|5695.1|5690.1|0
1606433100000|2020-11-26 23:25:00|5696.1|5691.1|5695.8|5690.8|5697|5692|5695.8|5690.8|0
1606433400000|2020-11-26 23:30:00|5695.6|5690.6|5695.2|5690.2|5698.2|5693.2|5695.1|5690.1|0
1606433700000|2020-11-26 23:35:00|5695.4|5690.4|5694.2|5689.2|5695.8|5690.8|5690.7|5685.7|0
1606434000000|2020-11-26 23:40:00|5694|5689|5695.4|5690.4|5695.8|5690.8|5692.8|5687.8|0
1606434300000|2020-11-26 23:45:00|5695.8|5690.8|5698.6|5693.6|5698.6|5693.6|5695.8|5690.8|0
1606434600000|2020-11-26 23:50:00|5698.2|5693.2|5697.8|5692.8|5698.9|5693.9|5697.8|5692.8|0
1606434900000|2020-11-26 23:55:00|5698|5693|5697.8|5692.8|5698.9|5693.9|5696.6|5691.6|0
1606435200000|2020-11-27 00:00:00|5698.2|5693.2|5696.6|5691.6|5699.7|5694.7|5696.2|5691.2|0
1606435500000|2020-11-27 00:05:00|5696.8|5691.8|5691.1|5686.1|5697|5692|5689.9|5684.9|0
1606435800000|2020-11-27 00:10:00|5691.5|5686.5|5692.6|5687.6|5693.4|5688.4|5690.7|5685.7|0
1606436100000|2020-11-27 00:15:00|5692.8|5687.8|5694.2|5689.2|5695.4|5690.4|5692.4|5687.4|0
1606436400000|2020-11-27 00:20:00|5693.8|5688.8|5696.6|5691.6|5696.7|5691.7|5693|5688|0
1606436700000|2020-11-27 00:25:00|5697|5692|5696.2|5691.2|5697.7|5692.7|5695.8|5690.8|0
1606437000000|2020-11-27 00:30:00|5696.4|5691.4|5694.8|5689.8|5697.7|5692.7|5694.2|5689.2|0
1606437300000|2020-11-27 00:35:00|5695|5690|5697.3|5692.3|5697.3|5692.3|5693.4|5688.4|0
1606437600000|2020-11-27 00:40:00|5697.1|5692.1|5697|5692|5698.5|5693.5|5696.2|5691.2|0
1606437900000|2020-11-27 00:45:00|5697.3|5692.3|5697|5692|5698.1|5693.1|5696.2|5691.2|0
1606438200000|2020-11-27 00:50:00|5696.6|5691.6|5696.6|5691.6|5697|5692|5695.4|5690.4|0
1606438500000|2020-11-27 00:55:00|5696.2|5691.2|5698.5|5693.5|5698.5|5693.5|5696.2|5691.2|0
1606438800000|2020-11-27 01:00:00|5698.6|5693.6|5696.5|5691.5|5698.8|5693.8|5695.6|5690.6|0
1606439100000|2020-11-27 01:05:00|5696.6|5691.6|5695.6|5690.6|5698|5693|5695|5690|0
1606439400000|2020-11-27 01:10:00|5695.7|5690.7|5695.7|5690.7|5696.9|5691.9|5695.4|5690.4|0
1606439700000|2020-11-27 01:15:00|5695.6|5690.6|5694.6|5689.6|5697.2|5692.2|5694.2|5689.2|0
1606440000000|2020-11-27 01:20:00|5694.8|5689.8|5693.8|5688.8|5694.9|5689.9|5692.5|5687.5|0
1606440300000|2020-11-27 01:25:00|5693.9|5688.9|5692.6|5687.6|5694.6|5689.6|5692.4|5687.4|0
1606440600000|2020-11-27 01:30:00|5692.5|5687.5|5694|5689|5695.8|5690.8|5692.3|5687.3|0
1606440900000|2020-11-27 01:35:00|5694.1|5689.1|5696.6|5691.6|5696.6|5691.6|5693.2|5688.2|0
1606441200000|2020-11-27 01:40:00|5696.2|5691.2|5696.5|5691.5|5697|5692|5695.1|5690.1|0
1606441500000|2020-11-27 01:45:00|5696.3|5691.3|5695.2|5690.2|5698.6|5693.6|5694.8|5689.8|0
1606441800000|2020-11-27 01:50:00|5695.1|5690.1|5694|5689|5695.9|5690.9|5693.9|5688.9|0
1606442100000|2020-11-27 01:55:00|5694.1|5689.1|5691.1|5686.1|5694.2|5689.2|5690.5|5685.5|0
1606442400000|2020-11-27 02:00:00|5691.2|5686.2|5691.2|5686.2|5691.4|5686.4|5689.1|5684.1|0
1606442700000|2020-11-27 02:05:00|5691.3|5686.3|5691|5686|5691.7|5686.7|5687|5682|0
1606443000000|2020-11-27 02:10:00|5690.9|5685.9|5691|5686|5692.5|5687.5|5690.2|5685.2|0
1606443300000|2020-11-27 02:15:00|5690.9|5685.9|5691.6|5686.6|5691.9|5686.9|5690.8|5685.8|0
1606443600000|2020-11-27 02:20:00|5691.7|5686.7|5692.2|5687.2|5692.4|5687.4|5691|5686|0
1606443900000|2020-11-27 02:25:00|5692.3|5687.3|5691.9|5686.9|5693.4|5688.4|5691.8|5686.8|0
1606444200000|2020-11-27 02:30:00|5692|5687|5692.8|5687.8|5693|5688|5692|5687|0
1606444500000|2020-11-27 02:35:00|5692.9|5687.9|5693.5|5688.5|5694|5689|5691.6|5686.6|0
1606444800000|2020-11-27 02:40:00|5693.4|5688.4|5693.3|5688.3|5694.5|5689.5|5693.1|5688.1|0
1606445100000|2020-11-27 02:45:00|5693.2|5688.2|5692.5|5687.5|5693.3|5688.3|5691.8|5686.8|0
1606445400000|2020-11-27 02:50:00|5692.6|5687.6|5691.7|5686.7|5693.8|5688.8|5690.6|5685.6|0
1606445700000|2020-11-27 02:55:00|5691.8|5686.8|5692.2|5687.2|5692.4|5687.4|5690.9|5685.9|0
1606446000000|2020-11-27 03:00:00|5692.4|5687.4|5691.1|5686.1|5692.6|5687.6|5690.5|5685.5|0
1606446300000|2020-11-27 03:05:00|5690.9|5685.9|5691.5|5686.5|5691.6|5686.6|5690.8|5685.8|0
1606446600000|2020-11-27 03:10:00|5691.4|5686.4|5691.8|5686.8|5692.6|5687.6|5691.1|5686.1|0
1606446900000|2020-11-27 03:15:00|5691.7|5686.7|5690|5685|5691.9|5686.9|5690|5685|0
1606447200000|2020-11-27 03:20:00|5689.9|5684.9|5690.7|5685.7|5690.8|5685.8|5689.9|5684.9|0
1606447500000|2020-11-27 03:25:00|5690.8|5685.8|5692.2|5687.2|5692.3|5687.3|5690.6|5685.6|0
1606447800000|2020-11-27 03:30:00|5692.5|5687.5|5693.4|5688.4|5694|5689|5692.3|5687.3|0
1606448100000|2020-11-27 03:35:00|5693.5|5688.5|5693.3|5688.3|5693.7|5688.7|5692.4|5687.4|0
1606448400000|2020-11-27 03:40:00|5693.4|5688.4|5695.3|5690.3|5696|5691|5693.1|5688.1|0
1606448700000|2020-11-27 03:45:00|5695.5|5690.5|5695.6|5690.6|5696.3|5691.3|5695.2|5690.2|0
1606449000000|2020-11-27 03:50:00|5695.5|5690.5|5697.1|5692.1|5697.7|5692.7|5695.5|5690.5|0
1606449300000|2020-11-27 03:55:00|5697|5692|5697.2|5692.2|5697.7|5692.7|5696.4|5691.4|0
1606449600000|2020-11-27 04:00:00|5697.3|5692.3|5699.7|5694.7|5701.3|5696.3|5697.2|5692.2|0
1606449900000|2020-11-27 04:05:00|5699.9|5694.9|5698.6|5693.6|5700|5695|5698.5|5693.5|0
1606450200000|2020-11-27 04:10:00|5698.5|5693.5|5699.1|5694.1|5699.3|5694.3|5698.4|5693.4|0
1606450500000|2020-11-27 04:15:00|5699|5694|5698.3|5693.3|5699.3|5694.3|5697.8|5692.8|0
1606450800000|2020-11-27 04:20:00|5698.1|5693.1|5698.7|5693.7|5700.2|5695.2|5698.1|5693.1|0
1606451100000|2020-11-27 04:25:00|5698.6|5693.6|5698.6|5693.6|5699.7|5694.7|5698.5|5693.5|0
1606451400000|2020-11-27 04:30:00|5698.7|5693.7|5699.4|5694.4|5700.8|5695.8|5698.6|5693.6|0
1606451700000|2020-11-27 04:35:00|5699.6|5694.6|5699.8|5694.8|5699.9|5694.9|5699|5694|0
1606452000000|2020-11-27 04:40:00|5699.7|5694.7|5703.5|5698.5|5703.7|5698.7|5699.7|5694.7|0
1606452300000|2020-11-27 04:45:00|5703.6|5698.6|5704.1|5699.1|5705|5700|5702.9|5697.9|0
1606452600000|2020-11-27 04:50:00|5704|5699|5703.3|5698.3|5704.6|5699.6|5702.9|5697.9|0
1606452900000|2020-11-27 04:55:00|5703.4|5698.4|5703|5698|5703.8|5698.8|5702.7|5697.7|0
1606453200000|2020-11-27 05:00:00|5703.1|5698.1|5702.9|5697.9|5704.1|5699.1|5702.5|5697.5|0
1606453500000|2020-11-27 05:05:00|5703|5698|5702.7|5697.7|5704.1|5699.1|5702.3|5697.3|0
1606453800000|2020-11-27 05:10:00|5702.8|5697.8|5701.4|5696.4|5702.9|5697.9|5701.2|5696.2|0
1606454100000|2020-11-27 05:15:00|5701.5|5696.5|5702.9|5697.9|5703.1|5698.1|5701|5696|0
1606454400000|2020-11-27 05:20:00|5702.7|5697.7|5702.5|5697.5|5703.4|5698.4|5702.1|5697.1|0
1606454700000|2020-11-27 05:25:00|5702.8|5697.8|5701.9|5696.9|5703.6|5698.6|5701.6|5696.6|0
1606455000000|2020-11-27 05:30:00|5702|5697|5703.4|5698.4|5704.2|5699.2|5702|5697|0
1606455300000|2020-11-27 05:35:00|5703.5|5698.5|5702.4|5697.4|5703.5|5698.5|5702|5697|0
1606455600000|2020-11-27 05:40:00|5702.5|5697.5|5703.9|5698.9|5704.3|5699.3|5702.2|5697.2|0
1606455900000|2020-11-27 05:45:00|5704|5699|5705.1|5700.1|5706|5701|5702.9|5697.9|0
1606456200000|2020-11-27 05:50:00|5704.9|5699.9|5705.7|5700.7|5707.8|5702.8|5704.4|5699.4|0
1606456500000|2020-11-27 05:55:00|5705.8|5700.8|5709.8|5704.8|5709.8|5704.8|5705.8|5700.8|0
1606456800000|2020-11-27 06:00:00|5710.1|5705.1|5708.2|5703.2|5710.1|5705.1|5707.9|5702.9|0
1606457100000|2020-11-27 06:05:00|5708|5703|5710.2|5705.2|5711.4|5706.4|5708|5703|0
1606457400000|2020-11-27 06:10:00|5710.3|5705.3|5711.2|5706.2|5712.4|5707.4|5708.8|5703.8|0
1606457700000|2020-11-27 06:15:00|5711.3|5706.3|5710.5|5705.5|5712.2|5707.2|5709.8|5704.8|0
1606458000000|2020-11-27 06:20:00|5710.6|5705.6|5711.2|5706.2|5711.9|5706.9|5710.3|5705.3|0
1606458300000|2020-11-27 06:25:00|5711.1|5706.1|5711|5706|5711.5|5706.5|5710.5|5705.5|0
1606458600000|2020-11-27 06:30:00|5710.9|5705.9|5713.4|5708.4|5715.2|5710.2|5710.7|5705.7|0
1606458900000|2020-11-27 06:35:00|5713.5|5708.5|5713.1|5708.1|5713.9|5708.9|5712.7|5707.7|0
1606459200000|2020-11-27 06:40:00|5713.3|5708.3|5712.3|5707.3|5713.4|5708.4|5711.2|5706.2|0
1606459500000|2020-11-27 06:45:00|5712.6|5707.6|5711.9|5706.9|5713|5708|5711.7|5706.7|0
1606459800000|2020-11-27 06:50:00|5712|5707|5711.8|5706.8|5712.6|5707.6|5711.6|5706.6|0
1606460100000|2020-11-27 06:55:00|5711.7|5706.7|5711|5706|5712.4|5707.4|5711|5706|0
1606460400000|2020-11-27 07:00:00|5711.4|5706.4|5710.5|5705.5|5711.4|5706.4|5710|5705|0
1606460700000|2020-11-27 07:05:00|5710.6|5705.6|5710.4|5705.4|5710.9|5705.9|5710|5705|0
1606461000000|2020-11-27 07:10:00|5710.6|5705.6|5712.4|5707.4|5712.6|5707.6|5710.4|5705.4|0
1606461300000|2020-11-27 07:15:00|5712.5|5707.5|5712|5707|5714.1|5709.1|5711.8|5706.8|0
1606461600000|2020-11-27 07:20:00|5711.9|5706.9|5709.8|5704.8|5712.7|5707.7|5709.3|5704.3|0
1606461900000|2020-11-27 07:25:00|5709.7|5704.7|5710.5|5705.5|5711.1|5706.1|5709.5|5704.5|0
1606462200000|2020-11-27 07:30:00|5710.4|5705.4|5711|5706|5711.3|5706.3|5709.8|5704.8|0
1606462500000|2020-11-27 07:35:00|5710.9|5705.9|5713.4|5708.4|5713.5|5708.5|5710.9|5705.9|0
1606462800000|2020-11-27 07:40:00|5713.3|5708.3|5711|5706|5713.3|5708.3|5710.9|5705.9|0
1606463100000|2020-11-27 07:45:00|5711.1|5706.1|5711.5|5706.5|5711.6|5706.6|5709.9|5704.9|0
1606463400000|2020-11-27 07:50:00|5711.4|5706.4|5715|5710|5715.9|5710.9|5710.4|5705.4|0
1606463700000|2020-11-27 07:55:00|5714.9|5709.9|5713.7|5708.7|5715|5710|5713|5708|0
1606464000000|2020-11-27 08:00:00|5713.5|5708.5|5714.8|5709.8|5716.3|5711.3|5713.5|5708.5|0
1606464300000|2020-11-27 08:05:00|5714.7|5709.7|5716.7|5711.7|5719.7|5714.7|5714.5|5709.5|0
1606464600000|2020-11-27 08:10:00|5716.8|5711.8|5716.4|5711.4|5717.5|5712.5|5716.2|5711.2|0
1606464900000|2020-11-27 08:15:00|5716.2|5711.2|5713.2|5708.2|5716.8|5711.8|5712.9|5707.9|0
1606465200000|2020-11-27 08:20:00|5713.1|5708.1|5713.7|5708.7|5714.8|5709.8|5712|5707|0
1606465500000|2020-11-27 08:25:00|5713.3|5708.3|5715.2|5710.2|5717.2|5712.2|5713.2|5708.2|0
1606465800000|2020-11-27 08:30:00|5715.1|5710.1|5715|5710|5715.6|5710.6|5714.3|5709.3|0
1606466100000|2020-11-27 08:35:00|5714.9|5709.9|5715.7|5710.7|5716|5711|5714.3|5709.3|0
1606466400000|2020-11-27 08:40:00|5715.8|5710.8|5717.9|5712.9|5717.9|5712.9|5715.4|5710.4|0
1606466700000|2020-11-27 08:45:00|5717.8|5712.8|5718.3|5713.3|5719.8|5714.8|5717.3|5712.3|0
1606467000000|2020-11-27 08:50:00|5718.4|5713.4|5718.3|5713.3|5719.8|5714.8|5717.7|5712.7|0
1606467300000|2020-11-27 08:55:00|5718.4|5713.4|5718.6|5713.6|5719.3|5714.3|5718|5713|0
1606467600000|2020-11-27 09:00:00|5718.8|5713.8|5719.4|5714.4|5721.7|5716.7|5718.4|5713.4|0
1606467900000|2020-11-27 09:05:00|5719.3|5714.3|5716.5|5711.5|5719.3|5714.3|5716.4|5711.4|0
1606468200000|2020-11-27 09:10:00|5716.4|5711.4|5717.4|5712.4|5717.7|5712.7|5716.2|5711.2|0
1606468500000|2020-11-27 09:15:00|5717.3|5712.3|5722.8|5717.8|5723.6|5718.6|5717.2|5712.2|0
1606468800000|2020-11-27 09:20:00|5722.6|5717.6|5724|5719|5725.2|5720.2|5722|5717|0
1606469100000|2020-11-27 09:25:00|5724.4|5719.4|5723.9|5718.9|5724.4|5719.4|5723.1|5718.1|0
1606469400000|2020-11-27 09:30:00|5724.1|5719.1|5719.8|5714.8|5724.3|5719.3|5719.4|5714.4|0
1606469700000|2020-11-27 09:35:00|5719.4|5714.4|5719|5714|5720.6|5715.6|5719|5714|0
1606470000000|2020-11-27 09:40:00|5719.4|5714.4|5719|5714|5720.2|5715.2|5718.6|5713.6|0
1606470300000|2020-11-27 09:45:00|5718.6|5713.6|5718.2|5713.2|5719|5714|5717.8|5712.8|0
1606470600000|2020-11-27 09:50:00|5717.8|5712.8|5717|5712|5718.4|5713.4|5715.4|5710.4|0
1606470900000|2020-11-27 09:55:00|5716.6|5711.6|5717|5712|5717.6|5712.6|5716.6|5711.6|0
1606471200000|2020-11-27 10:00:00|5717.2|5712.2|5719.4|5714.4|5719.4|5714.4|5717|5712|0
1606471500000|2020-11-27 10:05:00|5720.5|5715.5|5718.9|5713.9|5720.5|5715.5|5717.8|5712.8|0
1606471800000|2020-11-27 10:10:00|5718.7|5713.7|5720.2|5715.2|5721|5716|5718.6|5713.6|0
1606472100000|2020-11-27 10:15:00|5720|5715|5718.3|5713.3|5720.2|5715.2|5716.7|5711.7|0
1606472400000|2020-11-27 10:20:00|5718|5713|5717.1|5712.1|5718|5713|5714.7|5709.7|0
1606472700000|2020-11-27 10:25:00|5717.5|5712.5|5715.4|5710.4|5717.9|5712.9|5715|5710|0
1606473000000|2020-11-27 10:30:00|5715|5710|5717|5712|5717.8|5712.8|5715|5710|0
1606473300000|2020-11-27 10:35:00|5716.2|5711.2|5716.1|5711.1|5717|5712|5715.3|5710.3|0
1606473600000|2020-11-27 10:40:00|5715.9|5710.9|5716.1|5711.1|5716.9|5711.9|5715.3|5710.3|0
1606473900000|2020-11-27 10:45:00|5716.5|5711.5|5716.1|5711.1|5716.9|5711.9|5715.9|5710.9|0
1606474200000|2020-11-27 10:50:00|5715.7|5710.7|5716.1|5711.1|5716.1|5711.1|5715|5710|0
1606474500000|2020-11-27 10:55:00|5716.2|5711.2|5718.2|5713.2|5718.2|5713.2|5715.8|5710.8|0
1606474800000|2020-11-27 11:00:00|5717.8|5712.8|5717.9|5712.9|5719.5|5714.5|5717.5|5712.5|0
1606475100000|2020-11-27 11:05:00|5717.5|5712.5|5717.5|5712.5|5718.7|5713.7|5717.1|5712.1|0
1606475400000|2020-11-27 11:10:00|5717.1|5712.1|5717.6|5712.6|5718.3|5713.3|5716.3|5711.3|0
1606475700000|2020-11-27 11:15:00|5717.9|5712.9|5717.2|5712.2|5717.9|5712.9|5716.8|5711.8|0
1606476000000|2020-11-27 11:20:00|5717|5712|5719.2|5714.2|5719.2|5714.2|5716.8|5711.8|0
1606476300000|2020-11-27 11:25:00|5719.6|5714.6|5718.8|5713.8|5719.6|5714.6|5718.4|5713.4|0
1606476600000|2020-11-27 11:30:00|5718.4|5713.4|5719.2|5714.2|5719.2|5714.2|5718.4|5713.4|0
1606476900000|2020-11-27 11:35:00|5720|5715|5720.8|5715.8|5721.6|5716.6|5720|5715|0
1606477200000|2020-11-27 11:40:00|5721.2|5716.2|5721.3|5716.3|5721.7|5716.7|5720.4|5715.4|0
1606477500000|2020-11-27 11:45:00|5721.5|5716.5|5721.4|5716.4|5721.7|5716.7|5721|5716|0
1606477800000|2020-11-27 11:50:00|5721.2|5716.2|5720.6|5715.6|5721.4|5716.4|5719.8|5714.8|0
1606478100000|2020-11-27 11:55:00|5720.2|5715.2|5720.6|5715.6|5721|5716|5720.2|5715.2|0
1606478400000|2020-11-27 12:00:00|5720.3|5715.3|5722.2|5717.2|5722.2|5717.2|5719.9|5714.9|0
1606478700000|2020-11-27 12:05:00|5721.8|5716.8|5721|5716|5721.8|5716.8|5720.6|5715.6|0
1606479000000|2020-11-27 12:10:00|5720.6|5715.6|5721.8|5716.8|5721.8|5716.8|5720.3|5715.3|0
1606479300000|2020-11-27 12:15:00|5721.6|5716.6|5722.3|5717.3|5722.3|5717.3|5721.4|5716.4|0
1606479600000|2020-11-27 12:20:00|5721.9|5716.9|5722.3|5717.3|5722.3|5717.3|5719.1|5714.1|0
1606479900000|2020-11-27 12:25:00|5722.7|5717.7|5721.1|5716.1|5722.7|5717.7|5721.1|5716.1|0
1606480200000|2020-11-27 12:30:00|5721.5|5716.5|5721.2|5716.2|5722|5717|5721.1|5716.1|0
1606480500000|2020-11-27 12:35:00|5722|5717|5721.6|5716.6|5722.8|5717.8|5721.6|5716.6|0
1606480800000|2020-11-27 12:40:00|5721.4|5716.4|5722|5717|5722.4|5717.4|5721|5716|0
1606481100000|2020-11-27 12:45:00|5721.6|5716.6|5723.8|5718.8|5724.8|5719.8|5721.6|5716.6|0
1606481400000|2020-11-27 12:50:00|5724.2|5719.2|5723.9|5718.9|5724.2|5719.2|5722.7|5717.7|0
1606481700000|2020-11-27 12:55:00|5723.7|5718.7|5725.1|5720.1|5725.1|5720.1|5722.7|5717.7|0
1606482000000|2020-11-27 13:00:00|5724.7|5719.7|5724.8|5719.8|5725.2|5720.2|5723|5718|0
1606482300000|2020-11-27 13:05:00|5725.2|5720.2|5725.3|5720.3|5726.4|5721.4|5724.8|5719.8|0
1606482600000|2020-11-27 13:10:00|5725.7|5720.7|5725.3|5720.3|5726.1|5721.1|5724.9|5719.9|0
1606482900000|2020-11-27 13:15:00|5725.7|5720.7|5725.4|5720.4|5726.2|5721.2|5725|5720|0
1606483200000|2020-11-27 13:20:00|5725|5720|5725.9|5720.9|5725.9|5720.9|5725|5720|0
1606483500000|2020-11-27 13:25:00|5725.5|5720.5|5724.3|5719.3|5725.7|5720.7|5724.3|5719.3|0
1606483800000|2020-11-27 13:30:00|5724.7|5719.7|5723.9|5718.9|5725.5|5720.5|5723.9|5718.9|0
1606484100000|2020-11-27 13:35:00|5724.3|5719.3|5727.1|5722.1|5727.1|5722.1|5724.3|5719.3|0
1606484400000|2020-11-27 13:40:00|5727.9|5722.9|5731.4|5726.4|5732.7|5727.7|5727.9|5722.9|0
1606484700000|2020-11-27 13:45:00|5731.8|5726.8|5729.7|5724.7|5731.8|5726.8|5729.6|5724.6|0
1606485000000|2020-11-27 13:50:00|5729.3|5724.3|5729.4|5724.4|5730.2|5725.2|5728.9|5723.9|0
1606485300000|2020-11-27 13:55:00|5729.8|5724.8|5728.7|5723.7|5732.6|5727.6|5728.5|5723.5|0
1606485600000|2020-11-27 14:00:00|5728.3|5723.3|5730|5725|5730.8|5725.8|5728.3|5723.3|0
1606485900000|2020-11-27 14:05:00|5730.2|5725.2|5732.4|5727.4|5732.4|5727.4|5730|5725|0
1606486200000|2020-11-27 14:10:00|5732.8|5727.8|5732|5727|5733.2|5728.2|5730.9|5725.9|0
1606486500000|2020-11-27 14:15:00|5731.6|5726.6|5730.9|5725.9|5732|5727|5730.9|5725.9|0
1606486800000|2020-11-27 14:20:00|5731.2|5726.2|5732.8|5727.8|5733.2|5728.2|5730.9|5725.9|0
1606487100000|2020-11-27 14:25:00|5732.4|5727.4|5728.1|5723.1|5733.2|5728.2|5728.1|5723.1|0
1606487400000|2020-11-27 14:30:00|5729.7|5724.7|5754.5|5752.7|5757.9|5756.1|5729.7|5724.7|0
1606487700000|2020-11-27 14:35:00|5754|5752.2|5742.1|5740.3|5759.6|5757.8|5739.6|5737.8|0
1606488000000|2020-11-27 14:40:00|5742.3|5740.5|5757|5755.2|5757.3|5755.5|5737.2|5735.4|0
1606488300000|2020-11-27 14:45:00|5757.7|5755.9|5752.7|5750.9|5760.1|5758.3|5749.5|5747.7|0
1606488600000|2020-11-27 14:50:00|5752.5|5750.7|5758.3|5756.5|5758.3|5756.5|5749.2|5747.4|0
1606488900000|2020-11-27 14:55:00|5758.6|5756.8|5764.7|5762.9|5769.5|5767.7|5758.1|5756.3|0
1606489200000|2020-11-27 15:00:00|5765.6|5763.8|5758.8|5757|5770.2|5768.4|5753.3|5751.5|0
1606489500000|2020-11-27 15:05:00|5758.2|5756.4|5759.1|5757.3|5761.7|5759.9|5751.3|5749.5|0
1606489800000|2020-11-27 15:10:00|5759.6|5757.8|5766.4|5764.6|5769.1|5767.3|5759.6|5757.8|0
1606490100000|2020-11-27 15:15:00|5766.3|5764.5|5776.5|5774.7|5778.8|5777|5766.3|5764.5|0
1606490400000|2020-11-27 15:20:00|5776.4|5774.6|5787.5|5785.7|5789.8|5788|5775.4|5773.6|0
1606490700000|2020-11-27 15:25:00|5787.7|5785.9|5782.8|5781|5789.4|5787.6|5780.6|5778.8|0
1606491000000|2020-11-27 15:30:00|5782.6|5780.8|5790.9|5789.1|5793.8|5792|5781.2|5779.4|0
1606491300000|2020-11-27 15:35:00|5790.8|5789|5787.9|5786.1|5790.8|5789|5784.5|5782.7|0
1606491600000|2020-11-27 15:40:00|5788.1|5786.3|5783.2|5781.4|5790.5|5788.7|5783|5781.2|0
1606491900000|2020-11-27 15:45:00|5783.4|5781.6|5778.1|5776.3|5785.3|5783.5|5777.8|5776|0
1606492200000|2020-11-27 15:50:00|5777.9|5776.1|5783.1|5781.3|5783.3|5781.5|5776|5774.2|0
1606492500000|2020-11-27 15:55:00|5782.9|5781.1|5790|5788.2|5791|5789.2|5781.5|5779.7|0
1606492800000|2020-11-27 16:00:00|5790.2|5788.4|5788.7|5786.9|5792.5|5790.7|5784.9|5783.1|0
1606493100000|2020-11-27 16:05:00|5788.6|5786.8|5786.7|5784.9|5790.5|5788.7|5783.6|5781.8|0
1606493400000|2020-11-27 16:10:00|5786.6|5784.8|5785.5|5783.7|5789|5787.2|5782.9|5781.1|0
1606493700000|2020-11-27 16:15:00|5785.7|5783.9|5787.9|5786.1|5790.2|5788.4|5785.7|5783.9|0
1606494000000|2020-11-27 16:20:00|5787.8|5786|5776.9|5775.1|5788.6|5786.8|5776.8|5775|0
1606494300000|2020-11-27 16:25:00|5776.7|5774.9|5780|5778.2|5781.8|5780|5775.6|5773.8|0
1606494600000|2020-11-27 16:30:00|5780.1|5778.3|5788.5|5786.7|5789.2|5787.4|5779.7|5777.9|0
1606494900000|2020-11-27 16:35:00|5788.7|5786.9|5777.8|5776|5788.7|5786.9|5776.3|5774.5|0
1606495200000|2020-11-27 16:40:00|5777.9|5776.1|5771.9|5770.1|5778.1|5776.3|5771.8|5770|0
1606495500000|2020-11-27 16:45:00|5771.7|5769.9|5764.1|5762.3|5771.7|5769.9|5762.9|5761.1|0
1606495800000|2020-11-27 16:50:00|5763.6|5761.8|5765.2|5763.4|5765.8|5764|5757.3|5755.5|0
1606496100000|2020-11-27 16:55:00|5765.3|5763.5|5763.9|5762.1|5766.7|5764.9|5759.7|5757.9|0
1606496400000|2020-11-27 17:00:00|5764|5762.2|5767|5765.2|5770|5768.2|5764|5762.2|0
1606496700000|2020-11-27 17:05:00|5767.1|5765.3|5769.1|5767.3|5773.2|5771.4|5766.8|5765|0
1606497000000|2020-11-27 17:10:00|5768.2|5766.4|5755.9|5754.1|5769|5767.2|5755.7|5753.9|0
1606497300000|2020-11-27 17:15:00|5756.1|5754.3|5762.7|5760.9|5763.9|5762.1|5756|5754.2|0
1606497600000|2020-11-27 17:20:00|5762.6|5760.8|5758.6|5756.8|5762.6|5760.8|5752.8|5751|0
1606497900000|2020-11-27 17:25:00|5758.7|5756.9|5758.3|5756.5|5761.5|5759.7|5755|5753.2|0
1606498200000|2020-11-27 17:30:00|5758.1|5756.3|5759.8|5758|5759.8|5758|5752.3|5750.5|0
1606498500000|2020-11-27 17:35:00|5759.7|5757.9|5761.5|5759.7|5763.5|5761.7|5757.5|5755.7|0
1606498800000|2020-11-27 17:40:00|5761.4|5759.6|5752.1|5750.3|5761.4|5759.6|5750.8|5749|0
1606499100000|2020-11-27 17:45:00|5751.9|5750.1|5756|5754.2|5757.8|5756|5749.8|5748|0
1606499400000|2020-11-27 17:50:00|5756.5|5754.7|5759.9|5758.1|5761.2|5759.4|5756.1|5754.3|0
1606499700000|2020-11-27 17:55:00|5760|5758.2|5771.9|5766.9|5772.7|5767.7|5758.9|5757.1|0
1606500000000|2020-11-27 18:00:00|5772.3|5767.3|5768.1|5763.1|5773.6|5768.6|5768.1|5763.1|0
1606500300000|2020-11-27 18:05:00|5768.8|5763.8|5770.4|5765.4|5771.6|5766.6|5768.5|5763.5|0
1606500600000|2020-11-27 18:10:00|5770.8|5765.8|5771.8|5766.8|5772.2|5767.2|5769|5764|0
1606500900000|2020-11-27 18:15:00|5771|5766|5771.8|5766.8|5771.8|5766.8|5770.3|5765.3|0
1606501200000|2020-11-27 18:20:00|5772.6|5767.6|5772.6|5767.6|5772.6|5767.6|5771.8|5766.8|0
1606501500000|2020-11-27 18:25:00|5773.4|5768.4|5773|5768|5773.4|5768.4|5772.6|5767.6|0
1606501800000|2020-11-27 18:30:00|5772.6|5767.6|5774.1|5769.1|5774.1|5769.1|5772.5|5767.5|0
1606502100000|2020-11-27 18:35:00|5774.2|5769.2|5774.2|5769.2|5774.2|5769.2|5774.2|5769.2|0
1606502400000|2020-11-27 18:40:00|5773.4|5768.4|5771.9|5766.9|5773.4|5768.4|5771.9|5766.9|0
1606502700000|2020-11-27 18:45:00|5771.8|5766.8|5771.8|5766.8|5772.6|5767.6|5771.8|5766.8|0
1606503000000|2020-11-27 18:50:00|5772.6|5767.6|5771.8|5766.8|5772.6|5767.6|5771.1|5766.1|0
1606503300000|2020-11-27 18:55:00|5771.9|5766.9|5771.9|5766.9|5771.9|5766.9|5771.1|5766.1|0
1606503600000|2020-11-27 19:00:00|5772.3|5767.3|5772.7|5767.7|5773.1|5768.1|5772.3|5767.3|0
1606503900000|2020-11-27 19:05:00|5773.5|5768.5|5773.5|5768.5|5773.5|5768.5|5773.5|5768.5|0
1606504200000|2020-11-27 19:10:00|5773.9|5768.9|5774.3|5769.3|5774.3|5769.3|5773.5|5768.5|0
1606504500000|2020-11-27 19:15:00|5773.9|5768.9|5772.7|5767.7|5773.9|5768.9|5772.7|5767.7|0
1606504800000|2020-11-27 19:20:00|5773.1|5768.1|5773.5|5768.5|5773.5|5768.5|5772.7|5767.7|0
1606505100000|2020-11-27 19:25:00|5772.7|5767.7|5773.1|5768.1|5773.5|5768.5|5772.7|5767.7|0
1606505400000|2020-11-27 19:30:00|5772.7|5767.7|5773.5|5768.5|5773.5|5768.5|5772.7|5767.7|0
1606506600000|2020-11-27 19:50:00|5774.3|5769.3|5773.5|5768.5|5774.3|5769.3|5773.5|5768.5|0
1606506900000|2020-11-27 19:55:00|5774.3|5769.3|5774.3|5769.3|5774.3|5769.3|5774.3|5769.3|0
1606507200000|2020-11-27 20:00:00|5773.9|5768.9|5774.3|5769.3|5774.3|5769.3|5773.5|5768.5|0
1606507500000|2020-11-27 20:05:00|5773.9|5768.9|5774.3|5769.3|5774.3|5769.3|5773.5|5768.5|0
1606507800000|2020-11-27 20:10:00|5773.9|5768.9|5774.3|5769.3|5774.3|5769.3|5773.5|5768.5|0
1606508100000|2020-11-27 20:15:00|5774.7|5769.7|5774.3|5769.3|5775.1|5770.1|5774.3|5769.3|0
1606508700000|2020-11-27 20:25:00|5775.1|5770.1|5775.1|5770.1|5775.9|5770.9|5775.1|5770.1|0
1606509000000|2020-11-27 20:30:00|5775.5|5770.5|5775.1|5770.1|5775.9|5770.9|5775.1|5770.1|0
1606509300000|2020-11-27 20:35:00|5774.7|5769.7|5774.3|5769.3|5774.7|5769.7|5774.3|5769.3|0
1606509900000|2020-11-27 20:45:00|5775.1|5770.1|5776.1|5771.1|5776.1|5771.1|5775.1|5770.1|0
1606510200000|2020-11-27 20:50:00|5775.7|5770.7|5775.5|5770.5|5776.3|5771.3|5775.5|5770.5|0
1606510500000|2020-11-27 20:55:00|5776.3|5771.3|5777.5|5772.5|5777.9|5772.9|5775.5|5770.5|0
1606511400000|2020-11-27 21:10:00|5777.4|5772.4|5777.4|5772.4|5777.4|5772.4|5777.4|5772.4|0
1606690800000|2020-11-29 23:00:00|5794.9|5789.9|5793|5788|5794.9|5789.9|5791.3|5786.3|0
1606691100000|2020-11-29 23:05:00|5792.7|5787.7|5791.9|5786.9|5793.1|5788.1|5791.1|5786.1|0
1606691400000|2020-11-29 23:10:00|5792.1|5787.1|5790.7|5785.7|5792.5|5787.5|5790.2|5785.2|0
1606691700000|2020-11-29 23:15:00|5790.6|5785.6|5794.3|5789.3|5794.3|5789.3|5790|5785|0
1606692000000|2020-11-29 23:20:00|5794.2|5789.2|5794.2|5789.2|5795.1|5790.1|5793|5788|0
1606692300000|2020-11-29 23:25:00|5794.3|5789.3|5795.3|5790.3|5796.9|5791.9|5794.2|5789.2|0
1606692600000|2020-11-29 23:30:00|5795.8|5790.8|5793.4|5788.4|5796.5|5791.5|5792.7|5787.7|0
1606692900000|2020-11-29 23:35:00|5793.6|5788.6|5794.7|5789.7|5794.9|5789.9|5792.9|5787.9|0
1606693200000|2020-11-29 23:40:00|5794.6|5789.6|5794.2|5789.2|5795.4|5790.4|5793.7|5788.7|0
1606693500000|2020-11-29 23:45:00|5794.1|5789.1|5793.3|5788.3|5794.2|5789.2|5792|5787|0
1606693800000|2020-11-29 23:50:00|5793.1|5788.1|5793.7|5788.7|5794.5|5789.5|5791.7|5786.7|0
1606694100000|2020-11-29 23:55:00|5793.6|5788.6|5789.9|5784.9|5793.8|5788.8|5789.2|5784.2|0
1606694400000|2020-11-30 00:00:00|5789.8|5784.8|5784.8|5779.8|5791.1|5786.1|5780.5|5775.5|0
1606694700000|2020-11-30 00:05:00|5784.9|5779.9|5787.2|5782.2|5787.4|5782.4|5781.8|5776.8|0
1606695000000|2020-11-30 00:10:00|5787.1|5782.1|5788.8|5783.8|5789.4|5784.4|5785.5|5780.5|0
1606695300000|2020-11-30 00:15:00|5789|5784|5779.1|5774.1|5789.4|5784.4|5777.9|5772.9|0
1606695600000|2020-11-30 00:20:00|5779.3|5774.3|5775.5|5770.5|5779.6|5774.6|5771|5766|0
1606695900000|2020-11-30 00:25:00|5775.6|5770.6|5779.7|5774.7|5781.3|5776.3|5775.5|5770.5|0
1606696200000|2020-11-30 00:30:00|5780.2|5775.2|5779.3|5774.3|5780.9|5775.9|5777|5772|0
1606696500000|2020-11-30 00:35:00|5779.1|5774.1|5780.1|5775.1|5780.6|5775.6|5778.4|5773.4|0
1606696800000|2020-11-30 00:40:00|5780.2|5775.2|5780.8|5775.8|5781|5776|5779.2|5774.2|0
1606697100000|2020-11-30 00:45:00|5780.7|5775.7|5779|5774|5782.3|5777.3|5778.4|5773.4|0
1606697400000|2020-11-30 00:50:00|5779.1|5774.1|5779.9|5774.9|5782|5777|5778.8|5773.8|0
1606697700000|2020-11-30 00:55:00|5779.7|5774.7|5774.9|5769.9|5779.8|5774.8|5774.8|5769.8|0
1606698000000|2020-11-30 01:00:00|5775|5770|5769.4|5764.4|5776.8|5771.8|5762.3|5757.3|0
1606698300000|2020-11-30 01:05:00|5769|5764|5763.1|5758.1|5770.6|5765.6|5761.5|5756.5|0
1606698600000|2020-11-30 01:10:00|5763.2|5758.2|5766|5761|5768.1|5763.1|5761.7|5756.7|0
1606698900000|2020-11-30 01:15:00|5765.9|5760.9|5768.7|5763.7|5769.2|5764.2|5765.1|5760.1|0
1606699200000|2020-11-30 01:20:00|5768.6|5763.6|5769.8|5764.8|5770.7|5765.7|5768.6|5763.6|0
1606699500000|2020-11-30 01:25:00|5769.6|5764.6|5771.3|5766.3|5772.8|5767.8|5769.5|5764.5|0
1606699800000|2020-11-30 01:30:00|5771.2|5766.2|5770.3|5765.3|5772.9|5767.9|5770.1|5765.1|0
1606700100000|2020-11-30 01:35:00|5770.5|5765.5|5772.8|5767.8|5773.7|5768.7|5769.2|5764.2|0
1606700400000|2020-11-30 01:40:00|5772.9|5767.9|5771.6|5766.6|5773.9|5768.9|5770.9|5765.9|0
1606700700000|2020-11-30 01:45:00|5771.4|5766.4|5768.9|5763.9|5771.6|5766.6|5767.5|5762.5|0
1606701000000|2020-11-30 01:50:00|5769.2|5764.2|5770.2|5765.2|5770.8|5765.8|5767.6|5762.6|0
1606701300000|2020-11-30 01:55:00|5770|5765|5772.3|5767.3|5773.1|5768.1|5769.5|5764.5|0
1606701600000|2020-11-30 02:00:00|5772.1|5767.1|5770|5765|5772.6|5767.6|5768.2|5763.2|0
1606701900000|2020-11-30 02:05:00|5770.2|5765.2|5769.7|5764.7|5770.9|5765.9|5768.4|5763.4|0
1606702200000|2020-11-30 02:10:00|5769.9|5764.9|5771.6|5766.6|5772|5767|5769.4|5764.4|0
1606702500000|2020-11-30 02:15:00|5771.7|5766.7|5769.9|5764.9|5772|5767|5768.7|5763.7|0
1606702800000|2020-11-30 02:20:00|5769.8|5764.8|5768.8|5763.8|5770.5|5765.5|5768.3|5763.3|0
1606703100000|2020-11-30 02:25:00|5768.7|5763.7|5765.9|5760.9|5770|5765|5765.1|5760.1|0
1606703400000|2020-11-30 02:30:00|5765.8|5760.8|5770.2|5765.2|5770.5|5765.5|5764.5|5759.5|0
1606703700000|2020-11-30 02:35:00|5770.1|5765.1|5771.9|5766.9|5772.3|5767.3|5769.1|5764.1|0
1606704000000|2020-11-30 02:40:00|5772|5767|5772.4|5767.4|5773.7|5768.7|5771.2|5766.2|0
1606704300000|2020-11-30 02:45:00|5772.3|5767.3|5772.2|5767.2|5772.5|5767.5|5771.1|5766.1|0
1606704600000|2020-11-30 02:50:00|5772.3|5767.3|5771.8|5766.8|5773.3|5768.3|5771.2|5766.2|0
1606704900000|2020-11-30 02:55:00|5771.7|5766.7|5773.8|5768.8|5775.2|5770.2|5771.2|5766.2|0
1606705200000|2020-11-30 03:00:00|5774.1|5769.1|5776.9|5771.9|5777|5772|5773.5|5768.5|0
1606705500000|2020-11-30 03:05:00|5777|5772|5778.5|5773.5|5779.3|5774.3|5776.7|5771.7|0
1606705800000|2020-11-30 03:10:00|5778.6|5773.6|5778|5773|5779.1|5774.1|5777.3|5772.3|0
1606706100000|2020-11-30 03:15:00|5778.2|5773.2|5776.1|5771.1|5778.2|5773.2|5776|5771|0
1606706400000|2020-11-30 03:20:00|5775.9|5770.9|5773.6|5768.6|5776.5|5771.5|5771.8|5766.8|0
1606706700000|2020-11-30 03:25:00|5773.2|5768.2|5770.4|5765.4|5773.7|5768.7|5769.3|5764.3|0
1606707000000|2020-11-30 03:30:00|5770.5|5765.5|5769.9|5764.9|5771.1|5766.1|5768.4|5763.4|0
1606707300000|2020-11-30 03:35:00|5770|5765|5768.5|5763.5|5770.6|5765.6|5766.9|5761.9|0
1606707600000|2020-11-30 03:40:00|5768.4|5763.4|5768.1|5763.1|5769.1|5764.1|5766.5|5761.5|0
1606707900000|2020-11-30 03:45:00|5768|5763|5768.8|5763.8|5769.5|5764.5|5768|5763|0
1606708200000|2020-11-30 03:50:00|5769|5764|5769.2|5764.2|5769.5|5764.5|5767.6|5762.6|0
1606708500000|2020-11-30 03:55:00|5769.1|5764.1|5768.1|5763.1|5769.4|5764.4|5768.1|5763.1|0
1606708800000|2020-11-30 04:00:00|5767.9|5762.9|5766.9|5761.9|5768.8|5763.8|5766.7|5761.7|0
1606709100000|2020-11-30 04:05:00|5766.8|5761.8|5760.1|5755.1|5766.8|5761.8|5757.7|5752.7|0
1606709400000|2020-11-30 04:10:00|5758.6|5753.6|5762|5757|5762|5757|5758.5|5753.5|0
1606709700000|2020-11-30 04:15:00|5761.9|5756.9|5762.1|5757.1|5763.4|5758.4|5760.8|5755.8|0
1606710000000|2020-11-30 04:20:00|5762|5757|5760.5|5755.5|5762.4|5757.4|5760.1|5755.1|0
1606710300000|2020-11-30 04:25:00|5760.6|5755.6|5756.3|5751.3|5760.7|5755.7|5754.8|5749.8|0
1606710600000|2020-11-30 04:30:00|5756.2|5751.2|5759.2|5754.2|5759.4|5754.4|5755.3|5750.3|0
1606710900000|2020-11-30 04:35:00|5759.3|5754.3|5758.2|5753.2|5759.4|5754.4|5757.5|5752.5|0
1606711200000|2020-11-30 04:40:00|5758.1|5753.1|5756.2|5751.2|5758.4|5753.4|5755.5|5750.5|0
1606711500000|2020-11-30 04:45:00|5756.1|5751.1|5757.2|5752.2|5757.9|5752.9|5755.2|5750.2|0
1606711800000|2020-11-30 04:50:00|5757.1|5752.1|5759.1|5754.1|5759.2|5754.2|5757.1|5752.1|0
1606712100000|2020-11-30 04:55:00|5759.2|5754.2|5758.1|5753.1|5759.2|5754.2|5757.5|5752.5|0
1606712400000|2020-11-30 05:00:00|5758.2|5753.2|5757.3|5752.3|5760.1|5755.1|5754.6|5749.6|0
1606712700000|2020-11-30 05:05:00|5757.1|5752.1|5748.6|5743.6|5757.5|5752.5|5748.6|5743.6|0
1606713000000|2020-11-30 05:10:00|5748.4|5743.4|5745.5|5740.5|5751.3|5746.3|5740.5|5735.5|0
1606713300000|2020-11-30 05:15:00|5745.4|5740.4|5747.7|5742.7|5748.1|5743.1|5741.5|5736.5|0
1606713600000|2020-11-30 05:20:00|5747.8|5742.8|5747.3|5742.3|5748.7|5743.7|5745.8|5740.8|0
1606713900000|2020-11-30 05:25:00|5747.4|5742.4|5745.5|5740.5|5747.5|5742.5|5745|5740|0
1606714200000|2020-11-30 05:30:00|5745.4|5740.4|5747.8|5742.8|5748.4|5743.4|5743.8|5738.8|0
1606714500000|2020-11-30 05:35:00|5747.7|5742.7|5750.1|5745.1|5750.8|5745.8|5747.1|5742.1|0
1606714800000|2020-11-30 05:40:00|5750|5745|5748|5743|5751.5|5746.5|5747.9|5742.9|0
1606715100000|2020-11-30 05:45:00|5747.8|5742.8|5747.5|5742.5|5748.3|5743.3|5745.1|5740.1|0
1606715400000|2020-11-30 05:50:00|5747.4|5742.4|5741.6|5736.6|5747.4|5742.4|5741.1|5736.1|0
1606715700000|2020-11-30 05:55:00|5741.7|5736.7|5747.9|5742.9|5748.7|5743.7|5741.3|5736.3|0
1606716000000|2020-11-30 06:00:00|5748|5743|5746.4|5741.4|5750.5|5745.5|5743.9|5738.9|0
1606716300000|2020-11-30 06:05:00|5746.3|5741.3|5745.4|5740.4|5748.2|5743.2|5744.6|5739.6|0
1606716600000|2020-11-30 06:10:00|5745.3|5740.3|5744.6|5739.6|5748.1|5743.1|5742.7|5737.7|0
1606716900000|2020-11-30 06:15:00|5744.7|5739.7|5738.7|5733.7|5745.4|5740.4|5734.5|5729.5|0
1606717200000|2020-11-30 06:20:00|5738.5|5733.5|5738.9|5733.9|5740.1|5735.1|5737.8|5732.8|0
1606717500000|2020-11-30 06:25:00|5739.1|5734.1|5741.2|5736.2|5743.7|5738.7|5738.9|5733.9|0
1606717800000|2020-11-30 06:30:00|5740.7|5735.7|5743|5738|5743.6|5738.6|5740.4|5735.4|0
1606718100000|2020-11-30 06:35:00|5742.9|5737.9|5740.5|5735.5|5743|5738|5739.1|5734.1|0
1606718400000|2020-11-30 06:40:00|5740.3|5735.3|5736.1|5731.1|5740.8|5735.8|5733.5|5728.5|0
1606718700000|2020-11-30 06:45:00|5736.4|5731.4|5741.3|5736.3|5741.3|5736.3|5736.3|5731.3|0
1606719000000|2020-11-30 06:50:00|5741.6|5736.6|5741|5736|5743.7|5738.7|5740.5|5735.5|0
1606719300000|2020-11-30 06:55:00|5741.5|5736.5|5740.4|5735.4|5741.7|5736.7|5738|5733|0
1606719600000|2020-11-30 07:00:00|5740.5|5735.5|5742.7|5737.7|5744.1|5739.1|5739.4|5734.4|0
1606719900000|2020-11-30 07:05:00|5742.8|5737.8|5746.3|5741.3|5747.1|5742.1|5742.3|5737.3|0
1606720200000|2020-11-30 07:10:00|5746.6|5741.6|5745.5|5740.5|5747.1|5742.1|5744.3|5739.3|0
1606720500000|2020-11-30 07:15:00|5745.6|5740.6|5746|5741|5747.2|5742.2|5744.9|5739.9|0
1606720800000|2020-11-30 07:20:00|5745.9|5740.9|5743.1|5738.1|5747.6|5742.6|5742.2|5737.2|0
1606721100000|2020-11-30 07:25:00|5743|5738|5745|5740|5746|5741|5742.2|5737.2|0
1606721400000|2020-11-30 07:30:00|5745.1|5740.1|5745.5|5740.5|5747.2|5742.2|5743.3|5738.3|0
1606721700000|2020-11-30 07:35:00|5745.1|5740.1|5745.3|5740.3|5746|5741|5744.1|5739.1|0
1606722000000|2020-11-30 07:40:00|5745.2|5740.2|5743.9|5738.9|5746.4|5741.4|5742.9|5737.9|0
1606722300000|2020-11-30 07:45:00|5744.1|5739.1|5742.7|5737.7|5744.4|5739.4|5739.7|5734.7|0
1606722600000|2020-11-30 07:50:00|5741.9|5736.9|5740|5735|5742|5737|5738|5733|0
1606722900000|2020-11-30 07:55:00|5740.1|5735.1|5746.6|5741.6|5747.2|5742.2|5738.4|5733.4|0
1606723200000|2020-11-30 08:00:00|5747.7|5742.7|5746.6|5741.6|5755.4|5750.4|5745.1|5740.1|0
1606723500000|2020-11-30 08:05:00|5746.7|5741.7|5744.1|5739.1|5749.9|5744.9|5743.9|5738.9|0
1606723800000|2020-11-30 08:10:00|5744|5739|5745|5740|5747.1|5742.1|5743.8|5738.8|0
1606724100000|2020-11-30 08:15:00|5744.8|5739.8|5746.8|5741.8|5747.9|5742.9|5743.8|5738.8|0
1606724400000|2020-11-30 08:20:00|5747|5742|5750.3|5745.3|5751.7|5746.7|5747|5742|0
1606724700000|2020-11-30 08:25:00|5750.4|5745.4|5753.1|5748.1|5753.6|5748.6|5748.8|5743.8|0
1606725000000|2020-11-30 08:30:00|5753.2|5748.2|5758.3|5753.3|5760.3|5755.3|5752.6|5747.6|0
1606725300000|2020-11-30 08:35:00|5758.6|5753.6|5757.4|5752.4|5760.5|5755.5|5756.9|5751.9|0
1606725600000|2020-11-30 08:40:00|5757.6|5752.6|5763.6|5758.6|5764|5759|5757.1|5752.1|0
1606725900000|2020-11-30 08:45:00|5763.7|5758.7|5761.7|5756.7|5765.7|5760.7|5761.2|5756.2|0
1606726200000|2020-11-30 08:50:00|5761.3|5756.3|5760.9|5755.9|5762.4|5757.4|5759.8|5754.8|0
1606726500000|2020-11-30 08:55:00|5760.7|5755.7|5761|5756|5762.7|5757.7|5759.5|5754.5|0
1606726800000|2020-11-30 09:00:00|5761.1|5756.1|5757.6|5754.6|5761.1|5756.1|5745.5|5742.5|0
1606727100000|2020-11-30 09:05:00|5758.1|5755.1|5754.8|5751.8|5759.7|5756.7|5753.6|5750.6|0
1606727400000|2020-11-30 09:10:00|5754.6|5751.6|5753.2|5750.2|5757.3|5754.3|5750.9|5747.9|0
1606727700000|2020-11-30 09:15:00|5753|5750|5753.9|5750.9|5755.6|5752.6|5752|5749|0
1606728000000|2020-11-30 09:20:00|5754.2|5751.2|5754.5|5751.5|5755.2|5752.2|5753.9|5750.9|0
1606728300000|2020-11-30 09:25:00|5754.6|5751.6|5749.8|5746.8|5755.6|5752.6|5749.8|5746.8|0
1606728600000|2020-11-30 09:30:00|5749.4|5746.4|5748.8|5745.8|5749.7|5746.7|5747.6|5744.6|0
1606728900000|2020-11-30 09:35:00|5749|5746|5749.6|5746.6|5750.4|5747.4|5748.3|5745.3|0
1606729200000|2020-11-30 09:40:00|5749.5|5746.5|5747.8|5744.8|5751.3|5748.3|5747.7|5744.7|0
1606729500000|2020-11-30 09:45:00|5747.7|5744.7|5748.2|5745.2|5748.8|5745.8|5747.6|5744.6|0
1606729800000|2020-11-30 09:50:00|5748.1|5745.1|5751.7|5748.7|5754.6|5751.6|5748.1|5745.1|0
1606730100000|2020-11-30 09:55:00|5754.1|5751.1|5754.3|5751.3|5754.4|5751.4|5751.7|5748.7|0
1606730400000|2020-11-30 10:00:00|5754.2|5751.2|5756.8|5753.8|5758.6|5755.6|5754.2|5751.2|0
1606730700000|2020-11-30 10:05:00|5757|5754|5757|5754|5757.2|5754.2|5756.6|5753.6|0
1606731000000|2020-11-30 10:10:00|5756.9|5753.9|5756.5|5753.5|5757|5754|5754.4|5751.4|0
1606731300000|2020-11-30 10:15:00|5756.4|5753.4|5755.2|5752.2|5756.8|5753.8|5755.2|5752.2|0
1606731600000|2020-11-30 10:20:00|5755|5752|5757.1|5754.1|5758.1|5755.1|5755|5752|0
1606731900000|2020-11-30 10:25:00|5757.2|5754.2|5756.7|5753.7|5759.3|5756.3|5755.3|5752.3|0
1606732200000|2020-11-30 10:30:00|5756.6|5753.6|5754.8|5751.8|5758.8|5755.8|5754.7|5751.7|0
1606732500000|2020-11-30 10:35:00|5755|5752|5755.3|5752.3|5756.4|5753.4|5754.8|5751.8|0
1606732800000|2020-11-30 10:40:00|5755.4|5752.4|5753.6|5750.6|5755.9|5752.9|5748.9|5745.9|0
1606733100000|2020-11-30 10:45:00|5753.8|5750.8|5753.6|5750.6|5753.8|5750.8|5751.4|5748.4|0
1606733400000|2020-11-30 10:50:00|5753.3|5750.3|5756|5753|5756.2|5753.2|5752.9|5749.9|0
1606733700000|2020-11-30 10:55:00|5756.7|5753.7|5756.6|5753.6|5758.1|5755.1|5755.8|5752.8|0
1606734000000|2020-11-30 11:00:00|5756.7|5753.7|5756.7|5753.7|5757.1|5754.1|5756.5|5753.5|0
1606734300000|2020-11-30 11:05:00|5756.8|5753.8|5757|5754|5757.3|5754.3|5756.6|5753.6|0
1606734600000|2020-11-30 11:10:00|5757.1|5754.1|5759.1|5756.1|5759.6|5756.6|5757.1|5754.1|0
1606734900000|2020-11-30 11:15:00|5758.8|5755.8|5760|5757|5762|5759|5758.8|5755.8|0
1606735200000|2020-11-30 11:20:00|5760.2|5757.2|5758.7|5755.7|5760.2|5757.2|5757.8|5754.8|0
1606735500000|2020-11-30 11:25:00|5758.8|5755.8|5758.2|5755.2|5758.8|5755.8|5757.5|5754.5|0
1606735800000|2020-11-30 11:30:00|5758.5|5755.5|5755.9|5752.9|5758.7|5755.7|5755.2|5752.2|0
1606736100000|2020-11-30 11:35:00|5755.6|5752.6|5756.8|5753.8|5757.4|5754.4|5753.4|5750.4|0
1606736400000|2020-11-30 11:40:00|5756.5|5753.5|5754.6|5751.6|5756.6|5753.6|5754.3|5751.3|0
1606736700000|2020-11-30 11:45:00|5754.8|5751.8|5760.1|5757.1|5760.1|5757.1|5754.8|5751.8|0
1606737000000|2020-11-30 11:50:00|5760.6|5757.6|5760.7|5757.7|5762.3|5759.3|5760.5|5757.5|0
1606737300000|2020-11-30 11:55:00|5760.6|5757.6|5761.5|5758.5|5763.1|5760.1|5760.6|5757.6|0
1606737600000|2020-11-30 12:00:00|5761|5758|5762.4|5759.4|5763.5|5760.5|5758|5755|0
1606737900000|2020-11-30 12:05:00|5761.3|5758.3|5762.1|5759.1|5762.7|5759.7|5760.3|5757.3|0
1606738200000|2020-11-30 12:10:00|5762.4|5759.4|5762|5759|5762.6|5759.6|5760.1|5757.1|0
1606738500000|2020-11-30 12:15:00|5762.1|5759.1|5766.1|5763.1|5767|5764|5762.1|5759.1|0
1606738800000|2020-11-30 12:20:00|5766|5763|5768.8|5765.8|5769.6|5766.6|5766|5763|0
1606739100000|2020-11-30 12:25:00|5768.7|5765.7|5766.2|5763.2|5769.2|5766.2|5765.7|5762.7|0
1606739400000|2020-11-30 12:30:00|5766.4|5763.4|5768.6|5765.6|5769.2|5766.2|5766.1|5763.1|0
1606739700000|2020-11-30 12:35:00|5768.7|5765.7|5775.1|5772.1|5775.6|5772.6|5768.7|5765.7|0
1606740000000|2020-11-30 12:40:00|5775.2|5772.2|5777.2|5774.2|5778.5|5775.5|5775.1|5772.1|0
1606740300000|2020-11-30 12:45:00|5777|5774|5774.3|5771.3|5777.7|5774.7|5774|5771|0
1606740600000|2020-11-30 12:50:00|5774.4|5771.4|5775.1|5772.1|5776.1|5773.1|5774.3|5771.3|0
1606740900000|2020-11-30 12:55:00|5775|5772|5776.9|5773.9|5777.5|5774.5|5774.7|5771.7|0
1606741200000|2020-11-30 13:00:00|5776.5|5773.5|5773.4|5770.4|5776.5|5773.5|5773.3|5770.3|0
1606741500000|2020-11-30 13:05:00|5773.3|5770.3|5775.1|5772.1|5776|5773|5772.7|5769.7|0
1606741800000|2020-11-30 13:10:00|5775.6|5772.6|5773.4|5770.4|5775.8|5772.8|5773.2|5770.2|0
1606742100000|2020-11-30 13:15:00|5773.3|5770.3|5765.1|5762.1|5773.9|5770.9|5763.4|5760.4|0
1606742400000|2020-11-30 13:20:00|5765.5|5762.5|5762.8|5759.8|5765.5|5762.5|5760.1|5757.1|0
1606742700000|2020-11-30 13:25:00|5762.6|5759.6|5757.5|5754.5|5762.7|5759.7|5757.5|5754.5|0
1606743000000|2020-11-30 13:30:00|5757.7|5754.7|5758.1|5755.1|5759|5756|5757.2|5754.2|0
1606743300000|2020-11-30 13:35:00|5758|5755|5760|5757|5760.9|5757.9|5757.8|5754.8|0
1606743600000|2020-11-30 13:40:00|5760.3|5757.3|5762.9|5759.9|5763.3|5760.3|5758.9|5755.9|0
1606743900000|2020-11-30 13:45:00|5763.1|5760.1|5760.9|5757.9|5765|5762|5760.4|5757.4|0
1606744200000|2020-11-30 13:50:00|5760.5|5757.5|5764|5761|5764.2|5761.2|5760.5|5757.5|0
1606744500000|2020-11-30 13:55:00|5763.9|5760.9|5763.9|5760.9|5764.7|5761.7|5762.4|5759.4|0
1606744800000|2020-11-30 14:00:00|5764|5761|5763.4|5760.4|5764.7|5761.7|5762.4|5759.4|0
1606745100000|2020-11-30 14:05:00|5762.8|5759.8|5764.4|5761.4|5764.9|5761.9|5762.7|5759.7|0
1606745400000|2020-11-30 14:10:00|5764.5|5761.5|5762.4|5759.4|5765.5|5762.5|5761.7|5758.7|0
1606745700000|2020-11-30 14:15:00|5762.5|5759.5|5761.7|5758.7|5762.7|5759.7|5760.1|5757.1|0
1606746000000|2020-11-30 14:20:00|5761.6|5758.6|5761.8|5758.8|5761.8|5758.8|5760.6|5757.6|0
1606746300000|2020-11-30 14:25:00|5762|5759|5760|5757|5765.5|5762.5|5759.7|5756.7|0
1606746600000|2020-11-30 14:30:00|5757.7|5754.7|5746.4|5744.6|5777.3|5775.5|5744|5742.2|0
1606746900000|2020-11-30 14:35:00|5747.3|5745.5|5738.2|5736.4|5750.2|5748.4|5731.4|5729.6|0
1606747200000|2020-11-30 14:40:00|5738.1|5736.3|5729.2|5727.4|5745.4|5743.6|5716|5714.2|0
1606747500000|2020-11-30 14:45:00|5729|5727.2|5714.4|5712.6|5733.6|5731.8|5711.2|5709.4|0
1606747800000|2020-11-30 14:50:00|5714.5|5712.7|5730.8|5729|5731.5|5729.7|5710|5708.2|0
1606748100000|2020-11-30 14:55:00|5731.7|5729.9|5730.9|5729.1|5736.6|5734.8|5728.4|5726.6|0
1606748400000|2020-11-30 15:00:00|5732.3|5730.5|5717|5715.2|5735.6|5733.8|5711.2|5709.4|0
1606748700000|2020-11-30 15:05:00|5717.1|5715.3|5717.8|5716|5726.4|5724.6|5714.3|5712.5|0
1606749000000|2020-11-30 15:10:00|5718.4|5716.6|5718.8|5717|5723.4|5721.6|5713.2|5711.4|0
1606749300000|2020-11-30 15:15:00|5718.5|5716.7|5712.6|5710.8|5722.1|5720.3|5708.4|5706.6|0
1606749600000|2020-11-30 15:20:00|5713.4|5711.6|5707.6|5705.8|5717.3|5715.5|5706.1|5704.3|0
1606749900000|2020-11-30 15:25:00|5707.7|5705.9|5685.8|5684|5708.2|5706.4|5681.7|5679.9|0
1606750200000|2020-11-30 15:30:00|5685.6|5683.8|5684|5682.2|5694.6|5692.8|5677.5|5675.7|0
1606750500000|2020-11-30 15:35:00|5683.3|5681.5|5654.7|5652.9|5683.9|5682.1|5654.7|5652.9|0
1606750800000|2020-11-30 15:40:00|5652.9|5651.1|5622|5620.2|5659.4|5657.6|5621.7|5619.9|0
1606751100000|2020-11-30 15:45:00|5621.9|5620.1|5650.3|5648.5|5651.2|5649.4|5619.5|5617.7|0
1606751400000|2020-11-30 15:50:00|5650|5648.2|5657.7|5655.9|5663.6|5661.8|5645.4|5643.6|0
1606751700000|2020-11-30 15:55:00|5658.3|5656.5|5673|5671.2|5673.7|5671.9|5658.3|5656.5|0
1606752000000|2020-11-30 16:00:00|5672.4|5670.6|5675.2|5673.4|5676.6|5674.8|5661.3|5659.5|0
1606752300000|2020-11-30 16:05:00|5675.3|5673.5|5682.1|5680.3|5682.1|5680.3|5672.2|5670.4|0
1606752600000|2020-11-30 16:10:00|5681.6|5679.8|5680.5|5678.7|5684.4|5682.6|5677.5|5675.7|0
1606752900000|2020-11-30 16:15:00|5680|5678.2|5679.9|5678.1|5691.4|5689.6|5678.3|5676.5|0
1606753200000|2020-11-30 16:20:00|5680|5678.2|5679.1|5677.3|5686.7|5684.9|5679.1|5677.3|0
1606753500000|2020-11-30 16:25:00|5679|5677.2|5674.4|5672.6|5684.5|5682.7|5671.2|5669.4|0
1606753800000|2020-11-30 16:30:00|5674.1|5672.3|5665.3|5663.5|5679.1|5677.3|5663.8|5662|0
1606754100000|2020-11-30 16:35:00|5665.2|5663.4|5687|5685.2|5687.3|5685.5|5661.9|5660.1|0
1606754400000|2020-11-30 16:40:00|5686.9|5685.1|5696.3|5694.5|5696.9|5695.1|5684.4|5682.6|0
1606754700000|2020-11-30 16:45:00|5695.5|5693.7|5699.5|5697.7|5703.1|5701.3|5693.9|5692.1|0
1606755000000|2020-11-30 16:50:00|5699.6|5697.8|5701.8|5700|5702.1|5700.3|5695.2|5693.4|0
1606755300000|2020-11-30 16:55:00|5701.9|5700.1|5696|5694.2|5704.5|5702.7|5693.8|5692|0
1606755600000|2020-11-30 17:00:00|5695.9|5694.1|5691.2|5689.4|5697.4|5695.6|5690.5|5688.7|0
1606755900000|2020-11-30 17:05:00|5691|5689.2|5689.4|5687.6|5694.2|5692.4|5687|5685.2|0
1606756200000|2020-11-30 17:10:00|5689.9|5688.1|5695.5|5693.7|5696.9|5695.1|5685.6|5683.8|0
1606756500000|2020-11-30 17:15:00|5696.7|5694.9|5694.6|5692.8|5699.3|5697.5|5693.2|5691.4|0
1606756800000|2020-11-30 17:20:00|5694.5|5692.7|5692|5690.2|5694.6|5692.8|5683.3|5681.5|0
1606757100000|2020-11-30 17:25:00|5691.9|5690.1|5698.6|5696.8|5699.6|5697.8|5689.6|5687.8|0
1606757400000|2020-11-30 17:30:00|5698.5|5696.7|5698|5696.2|5700.8|5699|5695.7|5693.9|0
1606757700000|2020-11-30 17:35:00|5698.1|5696.3|5691.1|5689.3|5698.8|5697|5688.2|5686.4|0
1606758000000|2020-11-30 17:40:00|5691.2|5689.4|5691.9|5690.1|5694.9|5693.1|5684.6|5682.8|0
1606758300000|2020-11-30 17:45:00|5691.7|5689.9|5691.7|5689.9|5692.7|5690.9|5686.8|5685|0
1606758600000|2020-11-30 17:50:00|5692.1|5690.3|5690.1|5688.3|5693.1|5691.3|5688.5|5686.7|0
1606758900000|2020-11-30 17:55:00|5690.3|5688.5|5698.8|5697|5702.3|5700.5|5689.6|5687.8|0
1606759200000|2020-11-30 18:00:00|5698.7|5696.9|5694.7|5692.9|5701.2|5699.4|5694.5|5692.7|0
1606759500000|2020-11-30 18:05:00|5693.7|5691.9|5697.1|5695.3|5701.7|5699.9|5693.7|5691.9|0
1606759800000|2020-11-30 18:10:00|5697.4|5695.6|5691.5|5689.7|5697.5|5695.7|5691.3|5689.5|0
1606760100000|2020-11-30 18:15:00|5691.2|5689.4|5696.1|5694.3|5697.8|5696|5691.2|5689.4|0
1606760400000|2020-11-30 18:20:00|5696|5694.2|5697.6|5695.8|5702.8|5701|5695|5693.2|0
1606760700000|2020-11-30 18:25:00|5697.4|5695.6|5697.5|5695.7|5701|5699.2|5694.1|5692.3|0
1606761000000|2020-11-30 18:30:00|5697.9|5696.1|5702|5700.2|5705.2|5703.4|5696.1|5694.3|0
1606761300000|2020-11-30 18:35:00|5701.9|5700.1|5705|5703.2|5705.6|5703.8|5700.9|5699.1|0
1606761600000|2020-11-30 18:40:00|5704.8|5703|5708.8|5707|5710.8|5709|5704.8|5703|0
1606761900000|2020-11-30 18:45:00|5708.7|5706.9|5713.5|5711.7|5714|5712.2|5706.4|5704.6|0
1606762200000|2020-11-30 18:50:00|5713.2|5711.4|5707.2|5705.4|5715.7|5713.9|5707.2|5705.4|0
1606762500000|2020-11-30 18:55:00|5706.4|5704.6|5708.6|5706.8|5710.6|5708.8|5706.3|5704.5|0
1606762800000|2020-11-30 19:00:00|5708.7|5706.9|5711.1|5709.3|5711.4|5709.6|5704.7|5702.9|0
1606763100000|2020-11-30 19:05:00|5711.4|5709.6|5713.3|5711.5|5713.8|5712|5708.5|5706.7|0
1606763400000|2020-11-30 19:10:00|5712.5|5710.7|5714.1|5712.3|5714.8|5713|5709.5|5707.7|0
1606763700000|2020-11-30 19:15:00|5714.2|5712.4|5710.5|5708.7|5715.9|5714.1|5710.1|5708.3|0
1606764000000|2020-11-30 19:20:00|5710.7|5708.9|5712.9|5711.1|5713.3|5711.5|5710.3|5708.5|0
1606764300000|2020-11-30 19:25:00|5712.8|5711|5715.8|5714|5717.4|5715.6|5712.6|5710.8|0
1606764600000|2020-11-30 19:30:00|5715.1|5713.3|5719.5|5717.7|5721.3|5719.5|5713.8|5712|0
1606764900000|2020-11-30 19:35:00|5719.7|5717.9|5723.6|5721.8|5723.8|5722|5719.7|5717.9|0
1606765200000|2020-11-30 19:40:00|5723.5|5721.7|5723.5|5721.7|5726.8|5725|5722.3|5720.5|0
1606765500000|2020-11-30 19:45:00|5723.7|5721.9|5730|5728.2|5731.3|5729.5|5722.1|5720.3|0
1606765800000|2020-11-30 19:50:00|5730.2|5728.4|5726.7|5724.9|5734.3|5732.5|5725.8|5724|0
1606766100000|2020-11-30 19:55:00|5726.6|5724.8|5736.6|5734.8|5736.9|5735.1|5726.2|5724.4|0
1606766400000|2020-11-30 20:00:00|5737.2|5735.4|5734.7|5732.9|5740.3|5738.5|5734.2|5732.4|0
1606766700000|2020-11-30 20:05:00|5734.5|5732.7|5728.7|5726.9|5735.6|5733.8|5726.3|5724.5|0
1606767000000|2020-11-30 20:10:00|5729|5727.2|5727.4|5725.6|5731.9|5730.1|5725.6|5723.8|0
1606767300000|2020-11-30 20:15:00|5727.5|5725.7|5730.8|5729|5732.2|5730.4|5725.9|5724.1|0
1606767600000|2020-11-30 20:20:00|5730.2|5728.4|5728.3|5726.5|5731.5|5729.7|5726.1|5724.3|0
1606767900000|2020-11-30 20:25:00|5727.9|5726.1|5718|5716.2|5728.8|5727|5715.4|5713.6|0
1606768200000|2020-11-30 20:30:00|5717.7|5715.9|5719.2|5717.4|5723.1|5721.3|5717.4|5715.6|0
1606768500000|2020-11-30 20:35:00|5719.3|5717.5|5721.6|5719.8|5723.5|5721.7|5718.5|5716.7|0
1606768800000|2020-11-30 20:40:00|5721.4|5719.6|5714.2|5712.4|5722.9|5721.1|5713.4|5711.6|0
1606769100000|2020-11-30 20:45:00|5714.4|5712.6|5715.3|5713.5|5722.5|5720.7|5714.3|5712.5|0
1606769400000|2020-11-30 20:50:00|5715.4|5713.6|5711.1|5709.3|5719.1|5717.3|5709.1|5707.3|0
1606769700000|2020-11-30 20:55:00|5711|5709.2|5718.4|5716.6|5720.1|5718.3|5702.7|5700.9|0
1606770000000|2020-11-30 21:00:00|5718.8|5715.8|5721.3|5718.3|5727|5724|5712.9|5709.9|0
1606770300000|2020-11-30 21:05:00|5721.2|5718.2|5723|5720|5725.5|5722.5|5718|5715|0
1606770600000|2020-11-30 21:10:00|5722.9|5719.9|5724.6|5721.6|5725.9|5722.9|5722.9|5719.9|0
1606770900000|2020-11-30 21:15:00|5725|5722|5726.8|5723.8|5728.8|5725.8|5724|5721|0
1606771200000|2020-11-30 21:20:00|5726.5|5723.5|5727.4|5724.4|5727.4|5724.4|5724.4|5721.4|0
1606771500000|2020-11-30 21:25:00|5727.5|5724.5|5726.1|5723.1|5727.9|5724.9|5726.1|5723.1|0
1606771800000|2020-11-30 21:30:00|5725.9|5722.9|5726.9|5723.9|5726.9|5723.9|5725.3|5722.3|0
1606772100000|2020-11-30 21:35:00|5727|5724|5728.3|5725.3|5729.7|5726.7|5727|5724|0
1606772400000|2020-11-30 21:40:00|5728.2|5725.2|5728.6|5725.6|5729.7|5726.7|5728.2|5725.2|0
1606772700000|2020-11-30 21:45:00|5728.8|5725.8|5728.6|5725.6|5729.4|5726.4|5728|5725|0
1606773000000|2020-11-30 21:50:00|5728.4|5725.4|5730.8|5727.8|5731.1|5728.1|5728.4|5725.4|0
1606773300000|2020-11-30 21:55:00|5730.9|5727.9|5728|5725|5730.9|5727.9|5725.6|5722.6|0
1606773600000|2020-11-30 22:00:00|5727.9|5724.9|5728.8|5725.8|5729.2|5726.2|5727.8|5724.8|0
1606773900000|2020-11-30 22:05:00|5728.4|5725.4|5728.5|5725.5|5728.9|5725.9|5727.7|5724.7|0
1606774200000|2020-11-30 22:10:00|5729.3|5726.3|5729.5|5726.5|5729.7|5726.7|5729.1|5726.1|0
1606774500000|2020-11-30 22:15:00|5729.4|5726.4|5744.6|5741.6|5756.9|5753.9|5727.1|5724.1|0
1606774800000|2020-11-30 22:20:00|5744.5|5741.5|5751.1|5748.1|5755.6|5752.6|5743.7|5740.7|0
1606775100000|2020-11-30 22:25:00|5750.9|5747.9|5750.6|5747.6|5753.6|5750.6|5742.9|5739.9|0
1606775400000|2020-11-30 22:30:00|5750.5|5747.5|5748.2|5745.2|5752.1|5749.1|5746|5743|0
1606775700000|2020-11-30 22:35:00|5748.3|5745.3|5754.9|5751.9|5754.9|5751.9|5745.7|5742.7|0
1606776000000|2020-11-30 22:40:00|5755|5752|5757.4|5754.4|5759.2|5756.2|5752.9|5749.9|0
1606776300000|2020-11-30 22:45:00|5757.7|5754.7|5756.9|5753.9|5759.4|5756.4|5755.4|5752.4|0
1606776600000|2020-11-30 22:50:00|5757|5754|5755.5|5752.5|5759.1|5756.1|5754.5|5751.5|0
1606776900000|2020-11-30 22:55:00|5755.6|5752.6|5758.1|5755.1|5758.3|5755.3|5754.2|5751.2|0
1606777200000|2020-11-30 23:00:00|5757.8|5754.8|5759.1|5756.1|5761|5758|5754.5|5751.5|0
1606777500000|2020-11-30 23:05:00|5759|5756|5760.9|5757.9|5763.8|5760.8|5758.7|5755.7|0
1606777800000|2020-11-30 23:10:00|5761.1|5758.1|5756.3|5753.3|5761.1|5758.1|5756|5753|0
1606778100000|2020-11-30 23:15:00|5756.5|5753.5|5754.8|5751.8|5756.7|5753.7|5754|5751|0
1606778400000|2020-11-30 23:20:00|5754.5|5751.5|5753.6|5750.6|5754.7|5751.7|5753.5|5750.5|0
1606778700000|2020-11-30 23:25:00|5753.7|5750.7|5754|5751|5754.5|5751.5|5753.6|5750.6|0
1606779000000|2020-11-30 23:30:00|5753.9|5750.9|5754.8|5751.8|5754.9|5751.9|5753.2|5750.2|0
1606779300000|2020-11-30 23:35:00|5754.7|5751.7|5755.5|5752.5|5756.3|5753.3|5754.3|5751.3|0
1606779600000|2020-11-30 23:40:00|5755.6|5752.6|5756.2|5753.2|5756.7|5753.7|5755.3|5752.3|0
1606779900000|2020-11-30 23:45:00|5756.3|5753.3|5759.3|5756.3|5759.8|5756.8|5756.3|5753.3|0
1606780200000|2020-11-30 23:50:00|5759.4|5756.4|5760.6|5757.6|5760.8|5757.8|5759.1|5756.1|0
1606780500000|2020-11-30 23:55:00|5760.7|5757.7|5761.3|5758.3|5761.3|5758.3|5760.6|5757.6|0
1606780800000|2020-12-01 00:00:00|5761.4|5758.4|5763.2|5760.2|5764.1|5761.1|5761.3|5758.3|0
1606781100000|2020-12-01 00:05:00|5763.4|5760.4|5763.3|5760.3|5764.2|5761.2|5763.2|5760.2|0
1606781400000|2020-12-01 00:10:00|5763.2|5760.2|5764.4|5761.4|5764.8|5761.8|5762.9|5759.9|0
1606781700000|2020-12-01 00:15:00|5764.5|5761.5|5764.2|5761.2|5764.8|5761.8|5763.8|5760.8|0
1606782000000|2020-12-01 00:20:00|5764.1|5761.1|5763.2|5760.2|5764.2|5761.2|5763|5760|0
1606782300000|2020-12-01 00:25:00|5763.3|5760.3|5763.6|5760.6|5763.9|5760.9|5763.2|5760.2|0
1606782600000|2020-12-01 00:30:00|5763.5|5760.5|5764.7|5761.7|5764.7|5761.7|5762.2|5759.2|0
1606782900000|2020-12-01 00:35:00|5764.8|5761.8|5765.3|5762.3|5765.6|5762.6|5764.5|5761.5|0
1606783200000|2020-12-01 00:40:00|5765.4|5762.4|5765.3|5762.3|5766.1|5763.1|5765.3|5762.3|0
1606783500000|2020-12-01 00:45:00|5765.2|5762.2|5765.2|5762.2|5766.1|5763.1|5764.9|5761.9|0
1606783800000|2020-12-01 00:50:00|5765.3|5762.3|5764.2|5761.2|5765.3|5762.3|5764|5761|0
1606784100000|2020-12-01 00:55:00|5764.1|5761.1|5765|5760|5765|5761.9|5763.5|5759.6|0
1606784400000|2020-12-01 01:00:00|5764.9|5759.9|5770.3|5765.3|5770.4|5765.4|5764.8|5759.8|0
1606784700000|2020-12-01 01:05:00|5770.4|5765.4|5769.5|5764.5|5771.1|5766.1|5768.9|5763.9|0
1606785000000|2020-12-01 01:10:00|5769.4|5764.4|5769.1|5764.1|5769.9|5764.9|5768|5763|0
1606785300000|2020-12-01 01:15:00|5769.2|5764.2|5767.4|5762.4|5769.6|5764.6|5766.3|5761.3|0
1606785600000|2020-12-01 01:20:00|5767.2|5762.2|5767.6|5762.6|5768|5763|5766.9|5761.9|0
1606785900000|2020-12-01 01:25:00|5767.5|5762.5|5767.6|5762.6|5768.1|5763.1|5767.2|5762.2|0
1606786200000|2020-12-01 01:30:00|5767.8|5762.8|5767.2|5762.2|5767.8|5762.8|5764.9|5759.9|0
1606786500000|2020-12-01 01:35:00|5767.3|5762.3|5766|5761|5767.7|5762.7|5764.5|5759.5|0
1606786800000|2020-12-01 01:40:00|5765.9|5760.9|5767.4|5762.4|5768.1|5763.1|5765.9|5760.9|0
1606787100000|2020-12-01 01:45:00|5767.2|5762.2|5770.6|5765.6|5770.6|5765.6|5767.2|5762.2|0
1606787400000|2020-12-01 01:50:00|5770.7|5765.7|5770.9|5765.9|5772|5767|5769.5|5764.5|0
1606787700000|2020-12-01 01:55:00|5771|5766|5770.2|5765.2|5771.6|5766.6|5770.2|5765.2|0
1606788000000|2020-12-01 02:00:00|5770.3|5765.3|5773.2|5768.2|5773.8|5768.8|5770.2|5765.2|0
1606788300000|2020-12-01 02:05:00|5773.3|5768.3|5776|5771|5777.6|5772.6|5773|5768|0
1606788600000|2020-12-01 02:10:00|5775.9|5770.9|5775.5|5770.5|5777.6|5772.6|5774.2|5769.2|0
1606788900000|2020-12-01 02:15:00|5775.6|5770.6|5775.8|5770.8|5777.4|5772.4|5775.1|5770.1|0
1606789200000|2020-12-01 02:20:00|5775.7|5770.7|5773.9|5768.9|5775.8|5770.8|5772.6|5767.6|0
1606789500000|2020-12-01 02:25:00|5774.1|5769.1|5773.6|5768.6|5774.8|5769.8|5773.6|5768.6|0
1606789800000|2020-12-01 02:30:00|5773.7|5768.7|5773.3|5768.3|5776.2|5771.2|5773|5768|0
1606790100000|2020-12-01 02:35:00|5773.5|5768.5|5771.5|5766.5|5774.1|5769.1|5770.3|5765.3|0
1606790400000|2020-12-01 02:40:00|5771.4|5766.4|5771.3|5766.3|5772.6|5767.6|5770.9|5765.9|0
1606790700000|2020-12-01 02:45:00|5771.2|5766.2|5772.1|5767.1|5772.4|5767.4|5771.1|5766.1|0
1606791000000|2020-12-01 02:50:00|5771.9|5766.9|5774.4|5769.4|5774.4|5769.4|5771.9|5766.9|0
1606791300000|2020-12-01 02:55:00|5774.3|5769.3|5772.5|5767.5|5774.7|5769.7|5772.4|5767.4|0
1606791600000|2020-12-01 03:00:00|5772.6|5767.6|5772.9|5767.9|5773.9|5768.9|5771.7|5766.7|0
1606791900000|2020-12-01 03:05:00|5773|5768|5774.5|5769.5|5775|5770|5772.5|5767.5|0
1606792200000|2020-12-01 03:10:00|5774.4|5769.4|5774.4|5769.4|5774.6|5769.6|5773.2|5768.2|0
1606792500000|2020-12-01 03:15:00|5774.6|5769.6|5778.6|5773.6|5778.8|5773.8|5774.1|5769.1|0
1606792800000|2020-12-01 03:20:00|5778.7|5773.7|5777.4|5772.4|5781.6|5776.6|5777.3|5772.3|0
1606793100000|2020-12-01 03:25:00|5777.5|5772.5|5776.8|5771.8|5777.8|5772.8|5776|5771|0
1606793400000|2020-12-01 03:30:00|5776.7|5771.7|5776|5771|5777.4|5772.4|5775.5|5770.5|0
1606793700000|2020-12-01 03:35:00|5776.1|5771.1|5774.8|5769.8|5777.1|5772.1|5774.3|5769.3|0
1606794000000|2020-12-01 03:40:00|5775.1|5770.1|5774.9|5769.9|5775.7|5770.7|5773.9|5768.9|0
1606794300000|2020-12-01 03:45:00|5775|5770|5773.9|5768.9|5775.5|5770.5|5772.9|5767.9|0
1606794600000|2020-12-01 03:50:00|5773.8|5768.8|5773.9|5768.9|5774.1|5769.1|5773.2|5768.2|0
1606794900000|2020-12-01 03:55:00|5773.8|5768.8|5773.3|5768.3|5774.1|5769.1|5773.3|5768.3|0
1606795200000|2020-12-01 04:00:00|5773.4|5768.4|5772.9|5767.9|5773.7|5768.7|5772.5|5767.5|0
1606795500000|2020-12-01 04:05:00|5772.8|5767.8|5772.9|5767.9|5773|5768|5771.8|5766.8|0
1606795800000|2020-12-01 04:10:00|5772.8|5767.8|5772.7|5767.7|5773.6|5768.6|5772.3|5767.3|0
1606796100000|2020-12-01 04:15:00|5772.8|5767.8|5775.1|5770.1|5776|5771|5772.4|5767.4|0
1606796400000|2020-12-01 04:20:00|5775|5770|5774.1|5769.1|5775.1|5770.1|5773.6|5768.6|0
1606796700000|2020-12-01 04:25:00|5774|5769|5772.8|5767.8|5775.3|5770.3|5772.7|5767.7|0
1606797000000|2020-12-01 04:30:00|5773.2|5768.2|5771.3|5766.3|5773.6|5768.6|5771.2|5766.2|0
1606797300000|2020-12-01 04:35:00|5771.2|5766.2|5769|5764|5772.4|5767.4|5768.7|5763.7|0
1606797600000|2020-12-01 04:40:00|5768.8|5763.8|5769.2|5764.2|5770.5|5765.5|5768.2|5763.2|0
1606797900000|2020-12-01 04:45:00|5769.3|5764.3|5769.7|5764.7|5770.8|5765.8|5768.1|5763.1|0
1606798200000|2020-12-01 04:50:00|5769.6|5764.6|5769.7|5764.7|5770.4|5765.4|5769|5764|0
1606798500000|2020-12-01 04:55:00|5769.8|5764.8|5769.2|5764.2|5770.2|5765.2|5768.8|5763.8|0
1606798800000|2020-12-01 05:00:00|5769.1|5764.1|5770.3|5765.3|5771.5|5766.5|5767.1|5762.1|0
1606799100000|2020-12-01 05:05:00|5770.1|5765.1|5768.6|5763.6|5770.2|5765.2|5767.5|5762.5|0
1606799400000|2020-12-01 05:10:00|5768.7|5763.7|5770.7|5765.7|5771.2|5766.2|5768.3|5763.3|0
1606799700000|2020-12-01 05:15:00|5770.8|5765.8|5771.2|5766.2|5771.5|5766.5|5770|5765|0
1606800000000|2020-12-01 05:20:00|5771.3|5766.3|5771.7|5766.7|5772|5767|5770.6|5765.6|0
1606800300000|2020-12-01 05:25:00|5772|5767|5770.8|5765.8|5772.4|5767.4|5770.4|5765.4|0
1606800600000|2020-12-01 05:30:00|5771|5766|5771.8|5766.8|5771.8|5766.8|5770.3|5765.3|0
1606800900000|2020-12-01 05:35:00|5771.9|5766.9|5770.2|5765.2|5774|5769|5770.2|5765.2|0
1606801200000|2020-12-01 05:40:00|5770.3|5765.3|5770.8|5765.8|5771.5|5766.5|5769.7|5764.7|0
1606801500000|2020-12-01 05:45:00|5770.9|5765.9|5770.3|5765.3|5771.2|5766.2|5770|5765|0
1606801800000|2020-12-01 05:50:00|5770.2|5765.2|5771.5|5766.5|5771.8|5766.8|5769.9|5764.9|0
1606802100000|2020-12-01 05:55:00|5771.2|5766.2|5772|5767|5772.5|5767.5|5770.6|5765.6|0
1606802400000|2020-12-01 06:00:00|5771.7|5766.7|5772.6|5767.6|5773.8|5768.8|5771.5|5766.5|0
1606802700000|2020-12-01 06:05:00|5772.4|5767.4|5770.8|5765.8|5772.4|5767.4|5769.6|5764.6|0
1606803000000|2020-12-01 06:10:00|5770.7|5765.7|5769.6|5764.6|5772.2|5767.2|5769.6|5764.6|0
1606803300000|2020-12-01 06:15:00|5769.7|5764.7|5769.2|5764.2|5769.9|5764.9|5768.6|5763.6|0
1606803600000|2020-12-01 06:20:00|5769.4|5764.4|5770|5765|5770.1|5765.1|5768.2|5763.2|0
1606803900000|2020-12-01 06:25:00|5770.1|5765.1|5772.2|5767.2|5772.6|5767.6|5770|5765|0
1606804200000|2020-12-01 06:30:00|5772.3|5767.3|5771|5766|5772.3|5767.3|5769.3|5764.3|0
1606804500000|2020-12-01 06:35:00|5771.1|5766.1|5771.9|5766.9|5772.2|5767.2|5770.6|5765.6|0
1606804800000|2020-12-01 06:40:00|5772.1|5767.1|5770.4|5765.4|5772.9|5767.9|5770.4|5765.4|0
1606805100000|2020-12-01 06:45:00|5770.5|5765.5|5773.1|5768.1|5773.2|5768.2|5770.5|5765.5|0
1606805400000|2020-12-01 06:50:00|5773.2|5768.2|5772.5|5767.5|5773.9|5768.9|5772|5767|0
1606805700000|2020-12-01 06:55:00|5772.6|5767.6|5774.7|5769.7|5775.2|5770.2|5772.3|5767.3|0
1606806000000|2020-12-01 07:00:00|5774.8|5769.8|5780.5|5775.5|5780.7|5775.7|5774.6|5769.6|0
1606806300000|2020-12-01 07:05:00|5780.6|5775.6|5778.5|5773.5|5782.1|5777.1|5777.8|5772.8|0
1606806600000|2020-12-01 07:10:00|5778.8|5773.8|5780.4|5775.4|5782|5777|5778|5773|0
1606806900000|2020-12-01 07:15:00|5780.3|5775.3|5783|5778|5783.3|5778.3|5778.5|5773.5|0
1606807200000|2020-12-01 07:20:00|5783.1|5778.1|5782.2|5777.2|5784.2|5779.2|5782.2|5777.2|0
1606807500000|2020-12-01 07:25:00|5782.3|5777.3|5785.1|5780.1|5786|5781|5781.4|5776.4|0
1606807800000|2020-12-01 07:30:00|5785|5780|5784.1|5779.1|5786.6|5781.6|5783.8|5778.8|0
1606808100000|2020-12-01 07:35:00|5784|5779|5783.6|5778.6|5785.9|5780.9|5783.3|5778.3|0
1606808400000|2020-12-01 07:40:00|5783.5|5778.5|5782.3|5777.3|5784.2|5779.2|5781.6|5776.6|0
1606808700000|2020-12-01 07:45:00|5782.5|5777.5|5781.7|5776.7|5783.4|5778.4|5780.8|5775.8|0
1606809000000|2020-12-01 07:50:00|5781.8|5776.8|5779.4|5774.4|5781.8|5776.8|5778.6|5773.6|0
1606809300000|2020-12-01 07:55:00|5778.9|5773.9|5780.2|5775.2|5780.3|5775.3|5778.5|5773.5|0
1606809600000|2020-12-01 08:00:00|5779.9|5774.9|5778|5773|5779.9|5774.9|5775.1|5770.1|0
1606809900000|2020-12-01 08:05:00|5777.8|5772.8|5774.6|5769.6|5777.8|5772.8|5772|5767|0
1606810200000|2020-12-01 08:10:00|5774.8|5769.8|5770.8|5765.8|5777.3|5772.3|5770.7|5765.7|0
1606810500000|2020-12-01 08:15:00|5770.4|5765.4|5774.8|5769.8|5775.6|5770.6|5768.5|5763.5|0
1606810800000|2020-12-01 08:20:00|5774.7|5769.7|5777.9|5772.9|5779.4|5774.4|5773.9|5768.9|0
1606811100000|2020-12-01 08:25:00|5777.7|5772.7|5778.8|5773.8|5780.7|5775.7|5777.4|5772.4|0
1606811400000|2020-12-01 08:30:00|5778.9|5773.9|5773.7|5768.7|5779.4|5774.4|5773|5768|0
1606811700000|2020-12-01 08:35:00|5773.4|5768.4|5776|5771|5776.6|5771.6|5773.4|5768.4|0
1606812000000|2020-12-01 08:40:00|5776.1|5771.1|5775|5770|5777.1|5772.1|5773.8|5768.8|0
1606812300000|2020-12-01 08:45:00|5775.1|5770.1|5774.2|5769.2|5776.2|5771.2|5773.6|5768.6|0
1606812600000|2020-12-01 08:50:00|5774.3|5769.3|5768.8|5763.8|5775.2|5770.2|5768.1|5763.1|0
1606812900000|2020-12-01 08:55:00|5768.9|5763.9|5771.6|5766.6|5772.5|5767.5|5765.1|5760.1|0
1606813200000|2020-12-01 09:00:00|5771.5|5766.5|5778.1|5775.1|5784.3|5781.3|5771.5|5766.5|0
1606813500000|2020-12-01 09:05:00|5777.3|5774.3|5779.1|5776.1|5781.8|5778.8|5777.2|5774.2|0
1606813800000|2020-12-01 09:10:00|5778.9|5775.9|5777|5774|5780.4|5777.4|5776.7|5773.7|0
1606814100000|2020-12-01 09:15:00|5777.3|5774.3|5776|5773|5777.6|5774.6|5775.3|5772.3|0
1606814400000|2020-12-01 09:20:00|5775.7|5772.7|5778.5|5775.5|5781.4|5778.4|5775.7|5772.7|0
1606814700000|2020-12-01 09:25:00|5778.4|5775.4|5782|5779|5782.9|5779.9|5777.4|5774.4|0
1606815000000|2020-12-01 09:30:00|5782.5|5779.5|5778.8|5775.8|5782.6|5779.6|5778.1|5775.1|0
1606815300000|2020-12-01 09:35:00|5778.5|5775.5|5778.9|5775.9|5778.9|5775.9|5777.7|5774.7|0
1606815600000|2020-12-01 09:40:00|5778.7|5775.7|5778.3|5775.3|5779.2|5776.2|5777.7|5774.7|0
1606815900000|2020-12-01 09:45:00|5778.6|5775.6|5778.3|5775.3|5778.8|5775.8|5777.9|5774.9|0
1606816200000|2020-12-01 09:50:00|5778|5775|5777.4|5774.4|5778.9|5775.9|5776.5|5773.5|0
1606816500000|2020-12-01 09:55:00|5777.3|5774.3|5775.5|5772.5|5777.4|5774.4|5775.2|5772.2|0
1606816800000|2020-12-01 10:00:00|5775.7|5772.7|5773.9|5770.9|5776.6|5773.6|5773.6|5770.6|0
1606817100000|2020-12-01 10:05:00|5774.1|5771.1|5773.4|5770.4|5774.1|5771.1|5772.7|5769.7|0
1606817400000|2020-12-01 10:10:00|5773.5|5770.5|5775.2|5772.2|5775.2|5772.2|5773.1|5770.1|0
1606817700000|2020-12-01 10:15:00|5775.1|5772.1|5776.5|5773.5|5776.8|5773.8|5775|5772|0
1606818000000|2020-12-01 10:20:00|5776.6|5773.6|5776.2|5773.2|5777.9|5774.9|5775.2|5772.2|0
1606818300000|2020-12-01 10:25:00|5776.3|5773.3|5775.9|5772.9|5777|5774|5775.5|5772.5|0
1606818600000|2020-12-01 10:30:00|5776.5|5773.5|5775.2|5772.2|5777.2|5774.2|5775.1|5772.1|0
1606818900000|2020-12-01 10:35:00|5775.3|5772.3|5775.6|5772.6|5776.1|5773.1|5775|5772|0
1606819200000|2020-12-01 10:40:00|5775.4|5772.4|5775.8|5772.8|5776.3|5773.3|5775.4|5772.4|0
1606819500000|2020-12-01 10:45:00|5776|5773|5775.7|5772.7|5776|5773|5774.4|5771.4|0
1606819800000|2020-12-01 10:50:00|5775.8|5772.8|5775.9|5772.9|5776.8|5773.8|5775.1|5772.1|0
1606820100000|2020-12-01 10:55:00|5775.8|5772.8|5779.2|5776.2|5779.7|5776.7|5775.7|5772.7|0
1606820400000|2020-12-01 11:00:00|5779|5776|5778.7|5775.7|5780.7|5777.7|5778.2|5775.2|0
1606820700000|2020-12-01 11:05:00|5779|5776|5778.9|5775.9|5780.9|5777.9|5778.2|5775.2|0
1606821000000|2020-12-01 11:10:00|5779.1|5776.1|5779|5776|5780.2|5777.2|5778.5|5775.5|0
1606821300000|2020-12-01 11:15:00|5778.6|5775.6|5780.7|5777.7|5781.7|5778.7|5777.9|5774.9|0
1606821600000|2020-12-01 11:20:00|5781.4|5778.4|5780.3|5777.3|5781.7|5778.7|5779.8|5776.8|0
1606821900000|2020-12-01 11:25:00|5780.2|5777.2|5781.7|5778.7|5783|5780|5780.2|5777.2|0
1606822200000|2020-12-01 11:30:00|5782|5779|5781.6|5778.6|5782.9|5779.9|5780.8|5777.8|0
1606822500000|2020-12-01 11:35:00|5781.8|5778.8|5783|5780|5783.6|5780.6|5781.6|5778.6|0
1606822800000|2020-12-01 11:40:00|5783.2|5780.2|5782.5|5779.5|5783.4|5780.4|5781.3|5778.3|0
1606823100000|2020-12-01 11:45:00|5782.6|5779.6|5781.4|5778.4|5782.6|5779.6|5781.1|5778.1|0
1606823400000|2020-12-01 11:50:00|5781.1|5778.1|5782.8|5779.8|5782.8|5779.8|5780.9|5777.9|0
1606823700000|2020-12-01 11:55:00|5783|5780|5780.7|5777.7|5785.1|5782.1|5780.7|5777.7|0
1606824000000|2020-12-01 12:00:00|5782|5779|5786.7|5783.7|5787.4|5784.4|5782|5779|0
1606824300000|2020-12-01 12:05:00|5786.6|5783.6|5785.7|5782.7|5787.1|5784.1|5784|5781|0
1606824600000|2020-12-01 12:10:00|5785.5|5782.5|5788.5|5785.5|5789.4|5786.4|5785.5|5782.5|0
1606824900000|2020-12-01 12:15:00|5788.4|5785.4|5791.8|5788.8|5791.8|5788.8|5787.9|5784.9|0
1606825200000|2020-12-01 12:20:00|5791.7|5788.7|5789.9|5786.9|5793.5|5790.5|5789.6|5786.6|0
1606825500000|2020-12-01 12:25:00|5789.8|5786.8|5789.3|5786.3|5792.2|5789.2|5788.1|5785.1|0
1606825800000|2020-12-01 12:30:00|5789.4|5786.4|5788.9|5785.9|5789.7|5786.7|5788.4|5785.4|0
1606826100000|2020-12-01 12:35:00|5789.1|5786.1|5789.3|5786.3|5789.6|5786.6|5788.4|5785.4|0
1606826400000|2020-12-01 12:40:00|5789.4|5786.4|5785.9|5782.9|5789.6|5786.6|5785.5|5782.5|0
1606826700000|2020-12-01 12:45:00|5786|5783|5786.8|5783.8|5786.9|5783.9|5784.7|5781.7|0
1606827000000|2020-12-01 12:50:00|5786.7|5783.7|5787|5784|5787.1|5784.1|5786.4|5783.4|0
1606827300000|2020-12-01 12:55:00|5787.1|5784.1|5787.4|5784.4|5788.1|5785.1|5786.8|5783.8|0
1606827600000|2020-12-01 13:00:00|5787.5|5784.5|5787.8|5784.8|5789.4|5786.4|5787.1|5784.1|0
1606827900000|2020-12-01 13:05:00|5787.9|5784.9|5787|5784|5787.9|5784.9|5785.5|5782.5|0
1606828200000|2020-12-01 13:10:00|5786.9|5783.9|5784.6|5781.6|5787.5|5784.5|5784.4|5781.4|0
1606828500000|2020-12-01 13:15:00|5784.7|5781.7|5784.6|5781.6|5785.4|5782.4|5782.4|5779.4|0
1606828800000|2020-12-01 13:20:00|5784.7|5781.7|5785.2|5782.2|5787|5784|5784.7|5781.7|0
1606829100000|2020-12-01 13:25:00|5785.5|5782.5|5786.4|5783.4|5787.8|5784.8|5785.3|5782.3|0
1606829400000|2020-12-01 13:30:00|5786.1|5783.1|5780.8|5777.8|5786.2|5783.2|5779.5|5776.5|0
1606829700000|2020-12-01 13:35:00|5780.9|5777.9|5781.9|5778.9|5781.9|5778.9|5778|5775|0
1606830000000|2020-12-01 13:40:00|5781.8|5778.8|5784.5|5781.5|5785.6|5782.6|5781.8|5778.8|0
1606830300000|2020-12-01 13:45:00|5784.6|5781.6|5784.4|5781.4|5785.2|5782.2|5783.9|5780.9|0
1606830600000|2020-12-01 13:50:00|5784.5|5781.5|5786.4|5783.4|5787.4|5784.4|5783.7|5780.7|0
1606830900000|2020-12-01 13:55:00|5786.3|5783.3|5788.2|5785.2|5788.2|5785.2|5785.9|5782.9|0
1606831200000|2020-12-01 14:00:00|5788.1|5785.1|5787.6|5784.6|5788.2|5785.2|5785.6|5782.6|0
1606831500000|2020-12-01 14:05:00|5787.5|5784.5|5789.2|5786.2|5790.3|5787.3|5787.2|5784.2|0
1606831800000|2020-12-01 14:10:00|5789|5786|5787|5784|5789|5786|5785.5|5782.5|0
1606832100000|2020-12-01 14:15:00|5786.7|5783.7|5786.4|5783.4|5787.9|5784.9|5786.1|5783.1|0
1606832400000|2020-12-01 14:20:00|5786.7|5783.7|5788.5|5785.5|5789.2|5786.2|5786.7|5783.7|0
1606832700000|2020-12-01 14:25:00|5788.4|5785.4|5788.8|5785.8|5791.8|5788.8|5787.4|5784.4|0
1606833000000|2020-12-01 14:30:00|5787|5784|5760.5|5758.7|5787.7|5785.6|5755|5753.2|0
1606833300000|2020-12-01 14:35:00|5760.1|5758.3|5770.9|5769.1|5782.5|5780.7|5748.1|5746.3|0
1606833600000|2020-12-01 14:40:00|5771|5769.2|5782.6|5780.8|5792.8|5791|5762.6|5760.8|0
1606833900000|2020-12-01 14:45:00|5782.5|5780.7|5785.4|5783.6|5790.5|5788.7|5776.9|5775.1|0
1606834200000|2020-12-01 14:50:00|5785.5|5783.7|5787.2|5785.4|5792.9|5791.1|5774.6|5772.8|0
1606834500000|2020-12-01 14:55:00|5786.6|5784.8|5793.6|5791.8|5793.6|5791.8|5780.3|5778.5|0
1606834800000|2020-12-01 15:00:00|5794.2|5792.4|5805.3|5803.5|5809.8|5808|5790|5788.2|0
1606835100000|2020-12-01 15:05:00|5805.7|5803.9|5797.4|5795.6|5807.3|5805.5|5790.4|5788.6|0
1606835400000|2020-12-01 15:10:00|5797.6|5795.8|5797|5795.2|5800.8|5799|5790.7|5788.9|0
1606835700000|2020-12-01 15:15:00|5797.4|5795.6|5799.6|5797.8|5805.2|5803.4|5793.4|5791.6|0
1606836000000|2020-12-01 15:20:00|5799.4|5797.6|5791|5789.2|5802.3|5800.5|5789.3|5787.5|0
1606836300000|2020-12-01 15:25:00|5790.9|5789.1|5788.2|5786.4|5791.4|5789.6|5779.4|5777.6|0
1606836600000|2020-12-01 15:30:00|5788.3|5786.5|5775.6|5773.8|5789.5|5787.7|5772.5|5770.7|0
1606836900000|2020-12-01 15:35:00|5775.5|5773.7|5753.4|5751.6|5777.6|5775.8|5753.1|5751.3|0
1606837200000|2020-12-01 15:40:00|5753.5|5751.7|5777.9|5776.1|5777.9|5776.1|5752.5|5750.7|0
1606837500000|2020-12-01 15:45:00|5777.5|5775.7|5779.4|5777.6|5784.6|5782.8|5775.6|5773.8|0
1606837800000|2020-12-01 15:50:00|5779.9|5778.1|5786.3|5784.5|5787.6|5785.8|5779.9|5778.1|0
1606838100000|2020-12-01 15:55:00|5786.4|5784.6|5790.4|5788.6|5791.6|5789.8|5780.7|5778.9|0
1606838400000|2020-12-01 16:00:00|5790.7|5788.9|5792.5|5790.7|5794.3|5792.5|5786.6|5784.8|0
1606838700000|2020-12-01 16:05:00|5792.7|5790.9|5803.6|5801.8|5804.8|5803|5792.4|5790.6|0
1606839000000|2020-12-01 16:10:00|5803.8|5802|5804.3|5802.5|5807.5|5805.7|5801.5|5799.7|0
1606839300000|2020-12-01 16:15:00|5804.2|5802.4|5802.1|5800.3|5805|5803.2|5799|5797.2|0
1606839600000|2020-12-01 16:20:00|5802.2|5800.4|5807.4|5805.6|5807.4|5805.6|5798.4|5796.6|0
1606839900000|2020-12-01 16:25:00|5807.5|5805.7|5809.7|5807.9|5811|5809.2|5803.3|5801.5|0
1606840200000|2020-12-01 16:30:00|5809.8|5808|5813|5811.2|5815.6|5813.8|5801.8|5800|0
1606840500000|2020-12-01 16:35:00|5813.4|5811.6|5810.7|5808.9|5817.9|5816.1|5806.5|5804.7|0
1606840800000|2020-12-01 16:40:00|5811.4|5809.6|5819.7|5817.9|5820|5818.2|5810.7|5808.9|0
1606841100000|2020-12-01 16:45:00|5819.9|5818.1|5822.5|5820.7|5823.2|5821.4|5815.6|5813.8|0
1606841400000|2020-12-01 16:50:00|5822.6|5820.8|5828.2|5826.4|5830.3|5828.5|5822.6|5820.8|0
1606841700000|2020-12-01 16:55:00|5828.5|5826.7|5830.4|5828.6|5832.3|5830.5|5826.2|5824.4|0
1606842000000|2020-12-01 17:00:00|5830.3|5828.5|5836.4|5834.6|5836.8|5835|5827.5|5825.7|0
1606842300000|2020-12-01 17:05:00|5836.6|5834.8|5839|5837.2|5839.2|5837.4|5831.4|5829.6|0
1606842600000|2020-12-01 17:10:00|5838.8|5837|5837.9|5836.1|5844.4|5842.6|5836.6|5834.8|0
1606842900000|2020-12-01 17:15:00|5838|5836.2|5838.2|5836.4|5841.7|5839.9|5835.9|5834.1|0
1606843200000|2020-12-01 17:20:00|5838.1|5836.3|5841.4|5839.6|5842.1|5840.3|5835.8|5834|0
1606843500000|2020-12-01 17:25:00|5841.6|5839.8|5840.1|5838.3|5843|5841.2|5839|5837.2|0
1606843800000|2020-12-01 17:30:00|5840|5838.2|5842.2|5840.4|5845.8|5844|5835.3|5833.5|0
1606844100000|2020-12-01 17:35:00|5843|5841.2|5839.7|5837.9|5843.9|5842.1|5836.7|5834.9|0
1606844400000|2020-12-01 17:40:00|5839.3|5837.5|5830.9|5829.1|5839.6|5837.8|5824.8|5823|0
1606844700000|2020-12-01 17:45:00|5830.8|5829|5837.9|5836.1|5839|5837.2|5830|5828.2|0
1606845000000|2020-12-01 17:50:00|5838.1|5836.3|5832.6|5830.8|5839.4|5837.6|5831.1|5829.3|0
1606845300000|2020-12-01 17:55:00|5832.7|5830.9|5823.8|5822|5835.3|5833.5|5823.8|5822|0
1606845600000|2020-12-01 18:00:00|5824.6|5822.8|5830.8|5829|5831.1|5829.3|5823|5821.2|0
1606845900000|2020-12-01 18:05:00|5830.9|5829.1|5836.6|5834.8|5836.6|5834.8|5830.9|5829.1|0
1606846200000|2020-12-01 18:10:00|5836.4|5834.6|5830.1|5828.3|5838.9|5837.1|5829.8|5828|0
1606846500000|2020-12-01 18:15:00|5830|5828.2|5835.7|5833.9|5835.7|5833.9|5829.1|5827.3|0
1606846800000|2020-12-01 18:20:00|5836.1|5834.3|5836.8|5835|5839.5|5837.7|5833|5831.2|0
1606847100000|2020-12-01 18:25:00|5836.6|5834.8|5845.5|5843.7|5845.6|5843.8|5836.1|5834.3|0
1606847400000|2020-12-01 18:30:00|5845.4|5843.6|5841.2|5839.4|5845.7|5843.9|5838.9|5837.1|0
1606847700000|2020-12-01 18:35:00|5841.1|5839.3|5844.1|5842.3|5844.1|5842.3|5838.2|5836.4|0
1606848000000|2020-12-01 18:40:00|5843.9|5842.1|5844.4|5842.6|5844.9|5843.1|5840.3|5838.5|0
1606848300000|2020-12-01 18:45:00|5844.6|5842.8|5850.4|5848.6|5850.6|5848.8|5844.6|5842.8|0
1606848600000|2020-12-01 18:50:00|5850.5|5848.7|5846.4|5844.6|5851.9|5850.1|5845.7|5843.9|0
1606848900000|2020-12-01 18:55:00|5846.3|5844.5|5844.1|5842.3|5846.7|5844.9|5841.5|5839.7|0
1606849200000|2020-12-01 19:00:00|5843.9|5842.1|5843|5841.2|5847|5845.2|5841.2|5839.4|0
1606849500000|2020-12-01 19:05:00|5842.9|5841.1|5844|5842.2|5846.6|5844.8|5840.6|5838.8|0
1606849800000|2020-12-01 19:10:00|5843.7|5841.9|5848.2|5846.4|5850.4|5848.6|5843.7|5841.9|0
1606850100000|2020-12-01 19:15:00|5848.1|5846.3|5847.9|5846.1|5851.5|5849.7|5843.6|5841.8|0
1606850400000|2020-12-01 19:20:00|5848|5846.2|5841|5839.2|5848|5846.2|5840.8|5839|0
1606850700000|2020-12-01 19:25:00|5840.9|5839.1|5836.5|5834.7|5843.1|5841.3|5836.2|5834.4|0
1606851000000|2020-12-01 19:30:00|5836.6|5834.8|5829.2|5827.4|5836.6|5834.8|5828.3|5826.5|0
1606851300000|2020-12-01 19:35:00|5828.5|5826.7|5836.4|5834.6|5836.6|5834.8|5828.2|5826.4|0
1606851600000|2020-12-01 19:40:00|5836.3|5834.5|5837.5|5835.7|5841.6|5839.8|5835.9|5834.1|0
1606851900000|2020-12-01 19:45:00|5837.7|5835.9|5834.3|5832.5|5838.8|5837|5833.7|5831.9|0
1606852200000|2020-12-01 19:50:00|5834.4|5832.6|5822.9|5821.1|5835.1|5833.3|5822.8|5821|0
1606852500000|2020-12-01 19:55:00|5822.4|5820.6|5826.4|5824.6|5826.5|5824.7|5822|5820.2|0
1606852800000|2020-12-01 20:00:00|5826.7|5824.9|5819.5|5817.7|5827|5825.2|5819.5|5817.7|0
1606853100000|2020-12-01 20:05:00|5819.8|5818|5808.5|5806.7|5820.1|5818.3|5805.9|5804.1|0
1606853400000|2020-12-01 20:10:00|5809|5807.2|5819.6|5817.8|5819.9|5818.1|5807.2|5805.4|0
1606853700000|2020-12-01 20:15:00|5819.3|5817.5|5807.5|5805.7|5820|5818.2|5807.4|5805.6|0
1606854000000|2020-12-01 20:20:00|5808.1|5806.3|5816.6|5814.8|5816.7|5814.9|5807.1|5805.3|0
1606854300000|2020-12-01 20:25:00|5816.4|5814.6|5817.3|5815.5|5819.4|5817.6|5811.3|5809.5|0
1606854600000|2020-12-01 20:30:00|5817|5815.2|5808|5806.2|5817.3|5815.5|5804.7|5802.9|0
1606854900000|2020-12-01 20:35:00|5808.8|5807|5813.1|5811.3|5815.7|5813.9|5805.8|5804|0
1606855200000|2020-12-01 20:40:00|5812.5|5810.7|5814.3|5812.5|5815.2|5813.4|5806.7|5804.9|0
1606855500000|2020-12-01 20:45:00|5814.1|5812.3|5810.7|5808.9|5814.6|5812.8|5809|5807.2|0
1606855800000|2020-12-01 20:50:00|5807.2|5805.4|5822.7|5820.9|5825.3|5823.5|5807.2|5805.4|0
1606856100000|2020-12-01 20:55:00|5822.3|5820.5|5820.1|5818.3|5824.6|5822.8|5817.6|5815.8|0
1606856400000|2020-12-01 21:00:00|5820.7|5817.7|5826.7|5823.7|5826.7|5823.7|5817.8|5814.8|0
1606856700000|2020-12-01 21:05:00|5826.6|5823.6|5824.5|5821.5|5828.9|5825.9|5824|5821|0
1606857000000|2020-12-01 21:10:00|5824.4|5821.4|5826|5823|5826.1|5823.1|5823.4|5820.4|0
1606857300000|2020-12-01 21:15:00|5826.1|5823.1|5829.6|5826.6|5829.6|5826.6|5822.4|5819.4|0
1606857600000|2020-12-01 21:20:00|5829.7|5826.7|5827.9|5824.9|5829.8|5826.8|5827.8|5824.8|0
1606857900000|2020-12-01 21:25:00|5827.8|5824.8|5826.4|5823.4|5827.8|5824.8|5826.4|5823.4|0
1606858200000|2020-12-01 21:30:00|5827|5824|5825.8|5822.8|5827.3|5824.3|5825.8|5822.8|0
1606858500000|2020-12-01 21:35:00|5826.3|5823.3|5822.5|5819.5|5827|5824|5822.2|5819.2|0
1606858800000|2020-12-01 21:40:00|5822.6|5819.6|5819.5|5816.5|5822.6|5819.6|5818.6|5815.6|0
1606859100000|2020-12-01 21:45:00|5819.4|5816.4|5819.6|5816.6|5819.9|5816.9|5819.1|5816.1|0
1606859400000|2020-12-01 21:50:00|5819.5|5816.5|5818|5815|5819.6|5816.6|5817.4|5814.4|0
1606859700000|2020-12-01 21:55:00|5817.9|5814.9|5817.5|5814.5|5817.9|5814.9|5816.7|5813.7|0
1606860000000|2020-12-01 22:00:00|5817.4|5814.4|5817.5|5814.5|5817.7|5814.7|5816|5813|0
1606860300000|2020-12-01 22:05:00|5817.6|5814.6|5815.7|5812.7|5817.9|5814.9|5815.6|5812.6|0
1606860600000|2020-12-01 22:10:00|5816.4|5813.4|5816.4|5813.4|5816.8|5813.8|5816.1|5813.1|0
1606860900000|2020-12-01 22:15:00|5816.5|5813.5|5814.6|5811.6|5816.5|5813.5|5814.4|5811.4|0
1606861200000|2020-12-01 22:20:00|5814.7|5811.7|5814.8|5811.8|5815|5812|5813.6|5810.6|0
1606861500000|2020-12-01 22:25:00|5814.7|5811.7|5816.8|5813.8|5816.8|5813.8|5814.7|5811.7|0
1606861800000|2020-12-01 22:30:00|5816.7|5813.7|5816.6|5813.6|5816.9|5813.9|5815.7|5812.7|0
1606862100000|2020-12-01 22:35:00|5816.5|5813.5|5815|5812|5816.8|5813.8|5814.6|5811.6|0
1606862400000|2020-12-01 22:40:00|5815.1|5812.1|5815|5812|5815.6|5812.6|5814.9|5811.9|0
1606862700000|2020-12-01 22:45:00|5815.1|5812.1|5814.5|5811.5|5815.8|5812.8|5814.5|5811.5|0
1606863000000|2020-12-01 22:50:00|5814.6|5811.6|5814.4|5811.4|5814.9|5811.9|5814.3|5811.3|0
1606863300000|2020-12-01 22:55:00|5814.6|5811.6|5812.3|5809.3|5814.8|5811.8|5811.6|5808.6|0
1606863600000|2020-12-01 23:00:00|5812.2|5809.2|5814.6|5811.6|5815.1|5812.1|5812.2|5809.2|0
1606863900000|2020-12-01 23:05:00|5814.3|5811.3|5813.4|5810.4|5814.3|5811.3|5812.9|5809.9|0
1606864200000|2020-12-01 23:10:00|5813.2|5810.2|5811.3|5808.3|5813.5|5810.5|5811.3|5808.3|0
1606864500000|2020-12-01 23:15:00|5811.4|5808.4|5812.6|5809.6|5813.5|5810.5|5810.9|5807.9|0
1606864800000|2020-12-01 23:20:00|5812.5|5809.5|5811.2|5808.2|5812.5|5809.5|5810.5|5807.5|0
1606865100000|2020-12-01 23:25:00|5811.6|5808.6|5811.5|5808.5|5811.8|5808.8|5810.1|5807.1|0
1606865400000|2020-12-01 23:30:00|5811.2|5808.2|5808.9|5805.9|5812.4|5809.4|5808|5805|0
1606865700000|2020-12-01 23:35:00|5808.8|5805.8|5809.3|5806.3|5809.7|5806.7|5808.5|5805.5|0
1606866000000|2020-12-01 23:40:00|5809.1|5806.1|5809.1|5806.1|5809.5|5806.5|5808.8|5805.8|0
1606866300000|2020-12-01 23:45:00|5809.4|5806.4|5809.4|5806.4|5809.6|5806.6|5807.9|5804.9|0
1606866600000|2020-12-01 23:50:00|5809.3|5806.3|5810.9|5807.9|5811|5808|5809.3|5806.3|0
1606866900000|2020-12-01 23:55:00|5811|5808|5810.5|5807.5|5811.6|5808.6|5810.4|5807.4|0
1606867200000|2020-12-02 00:00:00|5810.7|5807.7|5808.9|5805.9|5810.9|5807.9|5808.9|5805.9|0
1606867500000|2020-12-02 00:05:00|5809.1|5806.1|5808.4|5805.4|5809.4|5806.4|5808.4|5805.4|0
1606867800000|2020-12-02 00:10:00|5808.7|5805.7|5806.4|5803.4|5808.7|5805.7|5806.4|5803.4|0
1606868100000|2020-12-02 00:15:00|5806.2|5803.2|5805.4|5802.4|5806.8|5803.8|5805.4|5802.4|0
1606868400000|2020-12-02 00:20:00|5805.3|5802.3|5804.2|5801.2|5805.6|5802.6|5804.2|5801.2|0
1606868700000|2020-12-02 00:25:00|5804.3|5801.3|5803.2|5800.2|5804.3|5801.3|5802.3|5799.3|0
1606869000000|2020-12-02 00:30:00|5803.1|5800.1|5802.1|5799.1|5803.6|5800.6|5801.5|5798.5|0
1606869300000|2020-12-02 00:35:00|5802.2|5799.2|5802.1|5799.1|5802.9|5799.9|5801.5|5798.5|0
1606869600000|2020-12-02 00:40:00|5802|5799|5799.6|5796.6|5802.9|5799.9|5799.4|5796.4|0
1606869900000|2020-12-02 00:45:00|5799.7|5796.7|5799.8|5796.8|5800.3|5797.3|5799.2|5796.2|0
1606870200000|2020-12-02 00:50:00|5800|5797|5798.9|5795.9|5800.6|5797.6|5798.2|5795.2|0
1606870500000|2020-12-02 00:55:00|5799.1|5796.1|5801|5796|5801|5797.1|5798.4|5795.4|0
1606870800000|2020-12-02 01:00:00|5800.8|5795.8|5793|5788|5801.3|5796.3|5792.9|5787.9|0
1606871100000|2020-12-02 01:05:00|5791.8|5786.8|5795.7|5790.7|5796.7|5791.7|5790.8|5785.8|0
1606871400000|2020-12-02 01:10:00|5795.8|5790.8|5794.8|5789.8|5796.4|5791.4|5793.7|5788.7|0
1606871700000|2020-12-02 01:15:00|5794.9|5789.9|5797.9|5792.9|5798.8|5793.8|5794.6|5789.6|0
1606872000000|2020-12-02 01:20:00|5798|5793|5796.7|5791.7|5798.9|5793.9|5796.6|5791.6|0
1606872300000|2020-12-02 01:25:00|5796.5|5791.5|5796.9|5791.9|5797.3|5792.3|5796|5791|0
1606872600000|2020-12-02 01:30:00|5797.1|5792.1|5793.3|5788.3|5797.2|5792.2|5793.2|5788.2|0
1606872900000|2020-12-02 01:35:00|5793.2|5788.2|5792.5|5787.5|5794|5789|5791.6|5786.6|0
1606873200000|2020-12-02 01:40:00|5792.4|5787.4|5791.7|5786.7|5792.7|5787.7|5790.8|5785.8|0
1606873500000|2020-12-02 01:45:00|5791.8|5786.8|5792.4|5787.4|5792.9|5787.9|5790.4|5785.4|0
1606873800000|2020-12-02 01:50:00|5792.2|5787.2|5792.9|5787.9|5793.1|5788.1|5791.2|5786.2|0
1606874100000|2020-12-02 01:55:00|5792.7|5787.7|5792.3|5787.3|5792.9|5787.9|5791.7|5786.7|0
1606874400000|2020-12-02 02:00:00|5792|5787|5791.6|5786.6|5792.9|5787.9|5790.6|5785.6|0
1606874700000|2020-12-02 02:05:00|5791.7|5786.7|5786.3|5781.3|5791.7|5786.7|5786.2|5781.2|0
1606875000000|2020-12-02 02:10:00|5786.2|5781.2|5790.6|5785.6|5790.9|5785.9|5786.2|5781.2|0
1606875300000|2020-12-02 02:15:00|5790.7|5785.7|5789.9|5784.9|5790.7|5785.7|5789.3|5784.3|0
1606875600000|2020-12-02 02:20:00|5790|5785|5790.6|5785.6|5790.9|5785.9|5789.4|5784.4|0
1606875900000|2020-12-02 02:25:00|5790.8|5785.8|5792.1|5787.1|5792.4|5787.4|5790.8|5785.8|0
1606876200000|2020-12-02 02:30:00|5791.9|5786.9|5792.1|5787.1|5793|5788|5790.4|5785.4|0
1606876500000|2020-12-02 02:35:00|5792|5787|5792.4|5787.4|5792.6|5787.6|5790.8|5785.8|0
1606876800000|2020-12-02 02:40:00|5792.3|5787.3|5797.4|5792.4|5798.1|5793.1|5791.8|5786.8|0
1606877100000|2020-12-02 02:45:00|5797.5|5792.5|5796.3|5791.3|5797.9|5792.9|5795.6|5790.6|0
1606877400000|2020-12-02 02:50:00|5796.4|5791.4|5797|5792|5797.6|5792.6|5796|5791|0
1606877700000|2020-12-02 02:55:00|5796.9|5791.9|5795.3|5790.3|5796.9|5791.9|5795|5790|0
1606878000000|2020-12-02 03:00:00|5795.2|5790.2|5795.5|5790.5|5796|5791|5794.6|5789.6|0
1606878300000|2020-12-02 03:05:00|5795.3|5790.3|5797.3|5792.3|5798|5793|5795.3|5790.3|0
1606878600000|2020-12-02 03:10:00|5797.1|5792.1|5799.1|5794.1|5799.3|5794.3|5796.8|5791.8|0
1606878900000|2020-12-02 03:15:00|5798.9|5793.9|5798.9|5793.9|5800.3|5795.3|5798.4|5793.4|0
1606879200000|2020-12-02 03:20:00|5799.1|5794.1|5799.6|5794.6|5799.8|5794.8|5798.6|5793.6|0
1606879500000|2020-12-02 03:25:00|5799.7|5794.7|5799|5794|5800.5|5795.5|5798.9|5793.9|0
1606879800000|2020-12-02 03:30:00|5798.9|5793.9|5797.1|5792.1|5799.4|5794.4|5796.5|5791.5|0
1606880100000|2020-12-02 03:35:00|5797.3|5792.3|5795.6|5790.6|5797.3|5792.3|5795.2|5790.2|0
1606880400000|2020-12-02 03:40:00|5795.7|5790.7|5795.1|5790.1|5796.2|5791.2|5794.6|5789.6|0
1606880700000|2020-12-02 03:45:00|5795.2|5790.2|5796.9|5791.9|5797|5792|5794.7|5789.7|0
1606881000000|2020-12-02 03:50:00|5797|5792|5795.9|5790.9|5797.4|5792.4|5795.1|5790.1|0
1606881300000|2020-12-02 03:55:00|5795.7|5790.7|5794.1|5789.1|5796|5791|5794.1|5789.1|0
1606881600000|2020-12-02 04:00:00|5794.3|5789.3|5794.4|5789.4|5794.6|5789.6|5793.1|5788.1|0
1606881900000|2020-12-02 04:05:00|5794.3|5789.3|5795.1|5790.1|5795.7|5790.7|5794.2|5789.2|0
1606882200000|2020-12-02 04:10:00|5795|5790|5797.2|5792.2|5798.1|5793.1|5795|5790|0
1606882500000|2020-12-02 04:15:00|5797.3|5792.3|5796|5791|5797.4|5792.4|5795|5790|0
1606882800000|2020-12-02 04:20:00|5796.1|5791.1|5797.2|5792.2|5797.6|5792.6|5795.7|5790.7|0
1606883100000|2020-12-02 04:25:00|5797.1|5792.1|5796.5|5791.5|5797.4|5792.4|5796.1|5791.1|0
1606883400000|2020-12-02 04:30:00|5796.6|5791.6|5798.8|5793.8|5799.7|5794.7|5796.6|5791.6|0
1606883700000|2020-12-02 04:35:00|5798.7|5793.7|5799.3|5794.3|5799.4|5794.4|5798.1|5793.1|0
1606884000000|2020-12-02 04:40:00|5799.2|5794.2|5800.9|5795.9|5802.4|5797.4|5799.2|5794.2|0
1606884300000|2020-12-02 04:45:00|5801.1|5796.1|5800.7|5795.7|5801.6|5796.6|5800.4|5795.4|0
1606884600000|2020-12-02 04:50:00|5800.6|5795.6|5800.8|5795.8|5802.1|5797.1|5800|5795|0
1606884900000|2020-12-02 04:55:00|5800.7|5795.7|5801.2|5796.2|5802.1|5797.1|5800.1|5795.1|0
1606885200000|2020-12-02 05:00:00|5800.9|5795.9|5800.2|5795.2|5801|5796|5799.5|5794.5|0
1606885500000|2020-12-02 05:05:00|5800|5795|5798.2|5793.2|5800|5795|5797.5|5792.5|0
1606885800000|2020-12-02 05:10:00|5798.1|5793.1|5798.2|5793.2|5798.4|5793.4|5797.2|5792.2|0
1606886100000|2020-12-02 05:15:00|5798.3|5793.3|5798.5|5793.5|5799.1|5794.1|5798.2|5793.2|0
1606886400000|2020-12-02 05:20:00|5798.4|5793.4|5799|5794|5799.7|5794.7|5796.5|5791.5|0
1606886700000|2020-12-02 05:25:00|5799.1|5794.1|5797.3|5792.3|5799.4|5794.4|5797.3|5792.3|0
1606887000000|2020-12-02 05:30:00|5797.4|5792.4|5791|5786|5797.9|5792.9|5790.7|5785.7|0
1606887300000|2020-12-02 05:35:00|5791.2|5786.2|5795.2|5790.2|5795.2|5790.2|5787|5782|0
1606887600000|2020-12-02 05:40:00|5795.3|5790.3|5796.1|5791.1|5796.2|5791.2|5793.4|5788.4|0
1606887900000|2020-12-02 05:45:00|5795.8|5790.8|5798.6|5793.6|5798.6|5793.6|5794.6|5789.6|0
1606888200000|2020-12-02 05:50:00|5798.5|5793.5|5795.7|5790.7|5798.5|5793.5|5795.1|5790.1|0
1606888500000|2020-12-02 05:55:00|5795.6|5790.6|5793.1|5788.1|5796|5791|5792.1|5787.1|0
1606888800000|2020-12-02 06:00:00|5793.5|5788.5|5796.5|5791.5|5796.8|5791.8|5793.5|5788.5|0
1606889100000|2020-12-02 06:05:00|5796.2|5791.2|5798.9|5793.9|5799.3|5794.3|5796.1|5791.1|0
1606889400000|2020-12-02 06:10:00|5799|5794|5798.9|5793.9|5800.5|5795.5|5798.1|5793.1|0
1606889700000|2020-12-02 06:15:00|5799.1|5794.1|5801.5|5796.5|5802.3|5797.3|5798.3|5793.3|0
1606890000000|2020-12-02 06:20:00|5801.4|5796.4|5800.2|5795.2|5802.1|5797.1|5799.5|5794.5|0
1606890300000|2020-12-02 06:25:00|5800|5795|5803.2|5798.2|5803.4|5798.4|5799.9|5794.9|0
1606890600000|2020-12-02 06:30:00|5803.4|5798.4|5800.1|5795.1|5804.3|5799.3|5799.7|5794.7|0
1606890900000|2020-12-02 06:35:00|5800.2|5795.2|5799.1|5794.1|5801.6|5796.6|5799.1|5794.1|0
1606891200000|2020-12-02 06:40:00|5799.2|5794.2|5801.5|5796.5|5801.8|5796.8|5799.2|5794.2|0
1606891500000|2020-12-02 06:45:00|5801.4|5796.4|5802.3|5797.3|5802.7|5797.7|5801.4|5796.4|0
1606891800000|2020-12-02 06:50:00|5802.2|5797.2|5801.6|5796.6|5802.2|5797.2|5800.6|5795.6|0
1606892100000|2020-12-02 06:55:00|5801.5|5796.5|5804.5|5799.5|5807.4|5802.4|5799.9|5794.9|0
1606892400000|2020-12-02 07:00:00|5804.3|5799.3|5798.9|5793.9|5805.4|5800.4|5794|5789|0
1606892700000|2020-12-02 07:05:00|5798.8|5793.8|5799.2|5794.2|5800.1|5795.1|5797.6|5792.6|0
1606893000000|2020-12-02 07:10:00|5799|5794|5800|5795|5801.6|5796.6|5799|5794|0
1606893300000|2020-12-02 07:15:00|5800.1|5795.1|5800.8|5795.8|5802.7|5797.7|5799.6|5794.6|0
1606893600000|2020-12-02 07:20:00|5800.7|5795.7|5799|5794|5800.7|5795.7|5798.2|5793.2|0
1606893900000|2020-12-02 07:25:00|5799.1|5794.1|5798.2|5793.2|5800.3|5795.3|5796.5|5791.5|0
1606894200000|2020-12-02 07:30:00|5798.3|5793.3|5800.3|5795.3|5800.9|5795.9|5798.2|5793.2|0
1606894500000|2020-12-02 07:35:00|5800.1|5795.1|5797.6|5792.6|5800.2|5795.2|5797.5|5792.5|0
1606894800000|2020-12-02 07:40:00|5797.8|5792.8|5797.1|5792.1|5799.9|5794.9|5796.7|5791.7|0
1606895100000|2020-12-02 07:45:00|5797|5792|5799.3|5794.3|5799.5|5794.5|5796.5|5791.5|0
1606895400000|2020-12-02 07:50:00|5799.2|5794.2|5798|5793|5800.3|5795.3|5797.8|5792.8|0
1606895700000|2020-12-02 07:55:00|5797.9|5792.9|5795.9|5790.9|5799.3|5794.3|5795.6|5790.6|0
1606896000000|2020-12-02 08:00:00|5795.3|5790.3|5793.8|5788.8|5797.2|5792.2|5791.8|5786.8|0
1606896300000|2020-12-02 08:05:00|5793.9|5788.9|5792.2|5787.2|5796|5791|5788.5|5783.5|0
1606896600000|2020-12-02 08:10:00|5792.3|5787.3|5798.2|5793.2|5798.7|5793.7|5791|5786|0
1606896900000|2020-12-02 08:15:00|5798.4|5793.4|5802.1|5797.1|5804|5799|5797.3|5792.3|0
1606897200000|2020-12-02 08:20:00|5802.3|5797.3|5807.9|5802.9|5809.6|5804.6|5801.7|5796.7|0
1606897500000|2020-12-02 08:25:00|5807.6|5802.6|5805.7|5800.7|5808.3|5803.3|5805.2|5800.2|0
1606897800000|2020-12-02 08:30:00|5805.6|5800.6|5817.9|5812.9|5819|5814|5804.8|5799.8|0
1606898100000|2020-12-02 08:35:00|5818|5813|5818.7|5813.7|5820.4|5815.4|5817.1|5812.1|0
1606898400000|2020-12-02 08:40:00|5818.8|5813.8|5819.7|5814.7|5820|5815|5817.2|5812.2|0
1606898700000|2020-12-02 08:45:00|5819.5|5814.5|5819.2|5814.2|5819.9|5814.9|5818.1|5813.1|0
1606899000000|2020-12-02 08:50:00|5819.3|5814.3|5819.8|5814.8|5820.1|5815.1|5816.4|5811.4|0
1606899300000|2020-12-02 08:55:00|5820|5815|5818.8|5813.8|5820.9|5815.9|5817.2|5812.2|0
1606899600000|2020-12-02 09:00:00|5818.7|5813.7|5801.8|5798.8|5818.8|5813.8|5798.4|5795.4|0
1606899900000|2020-12-02 09:05:00|5801.7|5798.7|5796.5|5793.5|5801.7|5798.7|5796.4|5793.4|0
1606900200000|2020-12-02 09:10:00|5796.4|5793.4|5788.8|5785.8|5796.4|5793.4|5782.8|5779.8|0
1606900500000|2020-12-02 09:15:00|5788.9|5785.9|5789|5786|5790|5787|5787.6|5784.6|0
1606900800000|2020-12-02 09:20:00|5789.1|5786.1|5791.9|5788.9|5792.4|5789.4|5787.2|5784.2|0
1606901100000|2020-12-02 09:25:00|5792.2|5789.2|5793.9|5790.9|5794.9|5791.9|5792.2|5789.2|0
1606901400000|2020-12-02 09:30:00|5794.6|5791.6|5794.2|5791.2|5795.6|5792.6|5793.3|5790.3|0
1606901700000|2020-12-02 09:35:00|5794.1|5791.1|5795|5792|5795.5|5792.5|5794.1|5791.1|0
1606902000000|2020-12-02 09:40:00|5795.1|5792.1|5795.7|5792.7|5796.3|5793.3|5794|5791|0
1606902300000|2020-12-02 09:45:00|5794.6|5791.6|5791.5|5788.5|5795.2|5792.2|5790.8|5787.8|0
1606902600000|2020-12-02 09:50:00|5791.2|5788.2|5792.4|5789.4|5792.6|5789.6|5791.2|5788.2|0
1606902900000|2020-12-02 09:55:00|5792.3|5789.3|5792.9|5789.9|5793.6|5790.6|5792.3|5789.3|0
1606903200000|2020-12-02 10:00:00|5792.8|5789.8|5798.6|5795.6|5798.9|5795.9|5792.7|5789.7|0
1606903500000|2020-12-02 10:05:00|5798.5|5795.5|5797.9|5794.9|5800|5797|5797|5794|0
1606903800000|2020-12-02 10:10:00|5797.6|5794.6|5798.4|5795.4|5799.8|5796.8|5797.6|5794.6|0
1606904100000|2020-12-02 10:15:00|5798.6|5795.6|5797.9|5794.9|5799.2|5796.2|5797.7|5794.7|0
1606904400000|2020-12-02 10:20:00|5798|5795|5796|5793|5798.4|5795.4|5796|5793|0
1606904700000|2020-12-02 10:25:00|5796.2|5793.2|5796.6|5793.6|5796.7|5793.7|5796.1|5793.1|0
1606905000000|2020-12-02 10:30:00|5796.5|5793.5|5795.1|5792.1|5796.7|5793.7|5794.6|5791.6|0
1606905300000|2020-12-02 10:35:00|5795|5792|5794.1|5791.1|5795.1|5792.1|5794.1|5791.1|0
1606905600000|2020-12-02 10:40:00|5794.2|5791.2|5796.1|5793.1|5796.1|5793.1|5793.5|5790.5|0
1606905900000|2020-12-02 10:45:00|5796.9|5793.9|5798.7|5795.7|5799.4|5796.4|5796.7|5793.7|0
1606906200000|2020-12-02 10:50:00|5798.6|5795.6|5798.5|5795.5|5799.5|5796.5|5798.4|5795.4|0
1606906500000|2020-12-02 10:55:00|5798.1|5795.1|5799.3|5796.3|5799.6|5796.6|5798|5795|0
1606906800000|2020-12-02 11:00:00|5799.4|5796.4|5799.7|5796.7|5800|5797|5798.6|5795.6|0
1606907100000|2020-12-02 11:05:00|5799.6|5796.6|5800.1|5797.1|5800.3|5797.3|5799.6|5796.6|0
1606907400000|2020-12-02 11:10:00|5800|5797|5799.3|5796.3|5800.4|5797.4|5799.3|5796.3|0
1606907700000|2020-12-02 11:15:00|5799.1|5796.1|5797.2|5794.2|5799.6|5796.6|5795.7|5792.7|0
1606908000000|2020-12-02 11:20:00|5797.3|5794.3|5794.9|5791.9|5797.3|5794.3|5794.7|5791.7|0
1606908300000|2020-12-02 11:25:00|5795.1|5792.1|5793.1|5790.1|5795.5|5792.5|5793|5790|0
1606908600000|2020-12-02 11:30:00|5793|5790|5792|5789|5794.7|5791.7|5791.6|5788.6|0
1606908900000|2020-12-02 11:35:00|5791.9|5788.9|5788.1|5785.1|5792.7|5789.7|5787.3|5784.3|0
1606909200000|2020-12-02 11:40:00|5788.5|5785.5|5786|5783|5789|5786|5785.7|5782.7|0
1606909500000|2020-12-02 11:45:00|5786.1|5783.1|5786|5783|5787.1|5784.1|5785.8|5782.8|0
1606909800000|2020-12-02 11:50:00|5786.1|5783.1|5791.1|5788.1|5791.8|5788.8|5785.8|5782.8|0
1606910100000|2020-12-02 11:55:00|5791|5788|5791.9|5788.9|5793|5790|5790.1|5787.1|0
1606910400000|2020-12-02 12:00:00|5792.3|5789.3|5793.3|5790.3|5797.1|5794.1|5792.3|5789.3|0
1606910700000|2020-12-02 12:05:00|5792.7|5789.7|5791.2|5788.2|5793.9|5790.9|5791|5788|0
1606911000000|2020-12-02 12:10:00|5791.1|5788.1|5789.1|5786.1|5791.7|5788.7|5789|5786|0
1606911300000|2020-12-02 12:15:00|5788.9|5785.9|5788.7|5785.7|5789.7|5786.7|5787.4|5784.4|0
1606911600000|2020-12-02 12:20:00|5788.8|5785.8|5787.4|5784.4|5789.1|5786.1|5787.1|5784.1|0
1606911900000|2020-12-02 12:25:00|5786.8|5783.8|5781.6|5778.6|5787|5784|5781.6|5778.6|0
1606912200000|2020-12-02 12:30:00|5781.5|5778.5|5785.9|5782.9|5786.2|5783.2|5781|5778|0
1606912500000|2020-12-02 12:35:00|5785.7|5782.7|5784.9|5781.9|5787.7|5784.7|5784.3|5781.3|0
1606912800000|2020-12-02 12:40:00|5785|5782|5780.4|5777.4|5785|5782|5780.1|5777.1|0
1606913100000|2020-12-02 12:45:00|5780.1|5777.1|5785.5|5782.5|5786.8|5783.8|5778.7|5775.7|0
1606913400000|2020-12-02 12:50:00|5785.4|5782.4|5787|5784|5789|5786|5785.4|5782.4|0
1606913700000|2020-12-02 12:55:00|5787.3|5784.3|5786.2|5783.2|5788.7|5785.7|5785.3|5782.3|0
1606914000000|2020-12-02 13:00:00|5786.1|5783.1|5784.7|5781.7|5786.7|5783.7|5782|5779|0
1606914300000|2020-12-02 13:05:00|5784.8|5781.8|5787.2|5784.2|5787.3|5784.3|5782.8|5779.8|0
1606914600000|2020-12-02 13:10:00|5786.6|5783.6|5783.8|5780.8|5787|5784|5783.8|5780.8|0
1606914900000|2020-12-02 13:15:00|5784|5781|5782.5|5779.5|5785|5782|5782.3|5779.3|0
1606915200000|2020-12-02 13:20:00|5782.6|5779.6|5781.3|5778.3|5784|5781|5781|5778|0
1606915500000|2020-12-02 13:25:00|5781.4|5778.4|5779|5776|5782.2|5779.2|5778.8|5775.8|0
1606915800000|2020-12-02 13:30:00|5778.8|5775.8|5775.2|5772.2|5778.8|5775.8|5775.1|5772.1|0
1606916100000|2020-12-02 13:35:00|5774.9|5771.9|5773.6|5770.6|5775.5|5772.5|5772.7|5769.7|0
1606916400000|2020-12-02 13:40:00|5773.7|5770.7|5773.8|5770.8|5775|5772|5773.2|5770.2|0
1606916700000|2020-12-02 13:45:00|5773.4|5770.4|5771.8|5768.8|5775.4|5772.4|5771.4|5768.4|0
1606917000000|2020-12-02 13:50:00|5771.5|5768.5|5769.6|5766.6|5772.1|5769.1|5769.3|5766.3|0
1606917300000|2020-12-02 13:55:00|5769.7|5766.7|5770.2|5767.2|5770.5|5767.5|5767.9|5764.9|0
1606917600000|2020-12-02 14:00:00|5770.1|5767.1|5769.3|5766.3|5771|5768|5767.8|5764.8|0
1606917900000|2020-12-02 14:05:00|5769.1|5766.1|5769.4|5766.4|5769.8|5766.8|5767.1|5764.1|0
1606918200000|2020-12-02 14:10:00|5769.2|5766.2|5764.1|5761.1|5769.2|5766.2|5762.3|5759.3|0
1606918500000|2020-12-02 14:15:00|5764.6|5761.6|5760.8|5757.8|5765.8|5762.8|5760.8|5757.8|0
1606918800000|2020-12-02 14:20:00|5760.7|5757.7|5762.2|5759.2|5763.2|5760.2|5759.8|5756.8|0
1606919100000|2020-12-02 14:25:00|5762.1|5759.1|5764.3|5761.3|5769.2|5766.2|5760.8|5757.8|0
1606919400000|2020-12-02 14:30:00|5761.9|5758.9|5735.6|5733.8|5771.3|5769.5|5732.8|5731|0
1606919700000|2020-12-02 14:35:00|5735.8|5734|5739.2|5737.4|5747.6|5745.8|5721.8|5720|0
1606920000000|2020-12-02 14:40:00|5739.3|5737.5|5723.3|5721.5|5744.2|5742.4|5712.5|5710.7|0
1606920300000|2020-12-02 14:45:00|5723.4|5721.6|5728|5726.2|5733.6|5731.8|5722.2|5720.4|0
1606920600000|2020-12-02 14:50:00|5727.6|5725.8|5747|5745.2|5747.1|5745.3|5719.8|5718|0
1606920900000|2020-12-02 14:55:00|5746.6|5744.8|5761.8|5760|5762|5760.2|5743.1|5741.3|0
1606921200000|2020-12-02 15:00:00|5761.5|5759.7|5764.5|5762.7|5768.9|5767.1|5757.9|5756.1|0
1606921500000|2020-12-02 15:05:00|5764.3|5762.5|5767|5765.2|5770.6|5768.8|5758.7|5756.9|0
1606921800000|2020-12-02 15:10:00|5767.2|5765.4|5787.5|5785.7|5793|5791.2|5767.2|5765.4|0
1606922100000|2020-12-02 15:15:00|5787.4|5785.6|5808.4|5806.6|5810.5|5808.7|5786.1|5784.3|0
1606922400000|2020-12-02 15:20:00|5808.3|5806.5|5798.9|5797.1|5809.9|5808.1|5797.9|5796.1|0
1606922700000|2020-12-02 15:25:00|5799.2|5797.4|5800.2|5798.4|5807.6|5805.8|5799|5797.2|0
1606923000000|2020-12-02 15:30:00|5800|5798.2|5803.3|5801.5|5808.7|5806.9|5796.3|5794.5|0
1606923300000|2020-12-02 15:35:00|5803.2|5801.4|5811|5809.2|5811|5809.2|5799.7|5797.9|0
1606923600000|2020-12-02 15:40:00|5810.9|5809.1|5820.6|5818.8|5821.5|5819.7|5808.9|5807.1|0
1606923900000|2020-12-02 15:45:00|5820.5|5818.7|5808.7|5806.9|5820.5|5818.7|5808.7|5806.9|0
1606924200000|2020-12-02 15:50:00|5808.5|5806.7|5800.1|5798.3|5808.9|5807.1|5799.8|5798|0
1606924500000|2020-12-02 15:55:00|5800.2|5798.4|5804.6|5802.8|5806.8|5805|5797|5795.2|0
1606924800000|2020-12-02 16:00:00|5805.5|5803.7|5822|5820.2|5823.6|5821.8|5805.4|5803.6|0
1606925100000|2020-12-02 16:05:00|5822.1|5820.3|5823.7|5821.9|5823.8|5822|5818|5816.2|0
1606925400000|2020-12-02 16:10:00|5824.3|5822.5|5824|5822.2|5827|5825.2|5819.6|5817.8|0
1606925700000|2020-12-02 16:15:00|5823.4|5821.6|5831.7|5829.9|5831.7|5829.9|5819.3|5817.5|0
1606926000000|2020-12-02 16:20:00|5832.1|5830.3|5830.5|5828.7|5836.2|5834.4|5830.5|5828.7|0
1606926300000|2020-12-02 16:25:00|5830.2|5828.4|5835.2|5833.4|5836.7|5834.9|5824.9|5823.1|0
1606926600000|2020-12-02 16:30:00|5835.3|5833.5|5830.6|5828.8|5839.9|5838.1|5828.1|5826.3|0
1606926900000|2020-12-02 16:35:00|5830.8|5829|5831.6|5829.8|5832|5830.2|5822.1|5820.3|0
1606927200000|2020-12-02 16:40:00|5831.8|5830|5831.9|5830.1|5835.8|5834|5830|5828.2|0
1606927500000|2020-12-02 16:45:00|5832|5830.2|5835.8|5834|5840.1|5838.3|5829.9|5828.1|0
1606927800000|2020-12-02 16:50:00|5835.5|5833.7|5844.3|5842.5|5847.5|5845.7|5834|5832.2|0
1606928100000|2020-12-02 16:55:00|5844.5|5842.7|5846.1|5844.3|5846.3|5844.5|5841.4|5839.6|0
1606928400000|2020-12-02 17:00:00|5845.8|5844|5853.7|5851.9|5853.8|5852|5845|5843.2|0
1606928700000|2020-12-02 17:05:00|5854|5852.2|5856.2|5854.4|5858.5|5856.7|5851.6|5849.8|0
1606929000000|2020-12-02 17:10:00|5856.3|5854.5|5846.2|5844.4|5859.2|5857.4|5845.1|5843.3|0
1606929300000|2020-12-02 17:15:00|5845.9|5844.1|5844.8|5843|5850.9|5849.1|5843.1|5841.3|0
1606929600000|2020-12-02 17:20:00|5844.7|5842.9|5838.9|5837.1|5844.8|5843|5837|5835.2|0
1606929900000|2020-12-02 17:25:00|5838.8|5837|5844.8|5843|5846.8|5845|5837.8|5836|0
1606930200000|2020-12-02 17:30:00|5845|5843.2|5837.6|5835.8|5847.1|5845.3|5836|5834.2|0
1606930500000|2020-12-02 17:35:00|5837.8|5836|5835.5|5833.7|5840.1|5838.3|5832.4|5830.6|0
1606930800000|2020-12-02 17:40:00|5835.3|5833.5|5826.7|5824.9|5835.3|5833.5|5823.9|5822.1|0
1606931100000|2020-12-02 17:45:00|5826.8|5825|5827.3|5825.5|5830.6|5828.8|5823.1|5821.3|0
1606931400000|2020-12-02 17:50:00|5827.6|5825.8|5830.2|5828.4|5834.2|5832.4|5825|5823.2|0
1606931700000|2020-12-02 17:55:00|5830.6|5828.8|5823.1|5821.3|5831.5|5829.7|5821.3|5819.5|0
1606932000000|2020-12-02 18:00:00|5823.5|5821.7|5826.4|5824.6|5826.6|5824.8|5821.2|5819.4|0
1606932300000|2020-12-02 18:05:00|5826.3|5824.5|5834.4|5832.6|5835.3|5833.5|5826.2|5824.4|0
1606932600000|2020-12-02 18:10:00|5834.3|5832.5|5838.2|5836.4|5838.9|5837.1|5834|5832.2|0
1606932900000|2020-12-02 18:15:00|5838.3|5836.5|5836.1|5834.3|5843.9|5842.1|5836.1|5834.3|0
1606933200000|2020-12-02 18:20:00|5836|5834.2|5833|5831.2|5836.2|5834.4|5831.5|5829.7|0
1606933500000|2020-12-02 18:25:00|5833.1|5831.3|5829.3|5827.5|5833.5|5831.7|5828.2|5826.4|0
1606933800000|2020-12-02 18:30:00|5829.4|5827.6|5820.8|5819|5832.8|5831|5820.6|5818.8|0
1606934100000|2020-12-02 18:35:00|5821.2|5819.4|5824.3|5822.5|5829.3|5827.5|5821.1|5819.3|0
1606934400000|2020-12-02 18:40:00|5823.9|5822.1|5820|5818.2|5824.1|5822.3|5817|5815.2|0
1606934700000|2020-12-02 18:45:00|5819.9|5818.1|5815.4|5813.6|5821.8|5820|5811.2|5809.4|0
1606935000000|2020-12-02 18:50:00|5815.3|5813.5|5821.6|5819.8|5822.5|5820.7|5812.6|5810.8|0
1606935300000|2020-12-02 18:55:00|5821.2|5819.4|5817.5|5815.7|5823.4|5821.6|5817.4|5815.6|0
1606935600000|2020-12-02 19:00:00|5817.6|5815.8|5816|5814.2|5819.5|5817.7|5812.3|5810.5|0
1606935900000|2020-12-02 19:05:00|5816.3|5814.5|5812.8|5811|5818.5|5816.7|5812|5810.2|0
1606936200000|2020-12-02 19:10:00|5813.1|5811.3|5816.5|5814.7|5818.4|5816.6|5812.5|5810.7|0
1606936500000|2020-12-02 19:15:00|5816.4|5814.6|5826|5824.2|5826.9|5825.1|5815.9|5814.1|0
1606936800000|2020-12-02 19:20:00|5826.3|5824.5|5826|5824.2|5830.4|5828.6|5825|5823.2|0
1606937100000|2020-12-02 19:25:00|5825.7|5823.9|5831.7|5829.9|5831.8|5830|5823.9|5822.1|0
1606937400000|2020-12-02 19:30:00|5830.9|5829.1|5835.2|5833.4|5836.8|5835|5830.6|5828.8|0
1606937700000|2020-12-02 19:35:00|5835.4|5833.6|5831|5829.2|5835.8|5834|5828.2|5826.4|0
1606938000000|2020-12-02 19:40:00|5830.4|5828.6|5829.2|5827.4|5830.4|5828.6|5825|5823.2|0
1606938300000|2020-12-02 19:45:00|5829.3|5827.5|5828.7|5826.9|5831.3|5829.5|5826.2|5824.4|0
1606938600000|2020-12-02 19:50:00|5828.9|5827.1|5829.1|5827.3|5831.4|5829.6|5828.2|5826.4|0
1606938900000|2020-12-02 19:55:00|5829.5|5827.7|5835.4|5833.6|5835.5|5833.7|5828.8|5827|0
1606939200000|2020-12-02 20:00:00|5835.9|5834.1|5839.9|5838.1|5840.3|5838.5|5833|5831.2|0
1606939500000|2020-12-02 20:05:00|5839.8|5838|5839.2|5837.4|5840|5838.2|5836|5834.2|0
1606939800000|2020-12-02 20:10:00|5839.1|5837.3|5840.2|5838.4|5843.3|5841.5|5835.8|5834|0
1606940100000|2020-12-02 20:15:00|5840.4|5838.6|5831.5|5829.7|5841.3|5839.5|5828.6|5826.8|0
1606940400000|2020-12-02 20:20:00|5831.2|5829.4|5833.5|5831.7|5839|5837.2|5830.1|5828.3|0
1606940700000|2020-12-02 20:25:00|5833.4|5831.6|5828.2|5826.4|5836.2|5834.4|5827.1|5825.3|0
1606941000000|2020-12-02 20:30:00|5828.1|5826.3|5831.1|5829.3|5832.9|5831.1|5828.1|5826.3|0
1606941300000|2020-12-02 20:35:00|5831|5829.2|5829.7|5827.9|5832.2|5830.4|5827.3|5825.5|0
1606941600000|2020-12-02 20:40:00|5829.9|5828.1|5834.6|5832.8|5835.2|5833.4|5826.9|5825.1|0
1606941900000|2020-12-02 20:45:00|5834.4|5832.6|5831.9|5830.1|5834.4|5832.6|5829.3|5827.5|0
1606942200000|2020-12-02 20:50:00|5830.8|5829|5831.3|5829.5|5836.5|5834.7|5828|5826.2|0
1606942500000|2020-12-02 20:55:00|5831.1|5829.3|5834.1|5832.3|5835.9|5834.1|5829.3|5827.5|0
1606942800000|2020-12-02 21:00:00|5834|5832.2|5834.1|5831.1|5836.2|5833.2|5831.9|5828.9|0
1606943100000|2020-12-02 21:05:00|5834|5831|5835.1|5832.1|5835.6|5832.6|5833.6|5830.6|0
1606943400000|2020-12-02 21:10:00|5835.2|5832.2|5834.6|5831.6|5837|5834|5833.4|5830.4|0
1606943700000|2020-12-02 21:15:00|5834.5|5831.5|5833.6|5830.6|5835.2|5832.2|5831.7|5828.7|0
1606944000000|2020-12-02 21:20:00|5833.5|5830.5|5832.4|5829.4|5833.6|5830.6|5831.3|5828.3|0
1606944300000|2020-12-02 21:25:00|5832.3|5829.3|5832.5|5829.5|5833.5|5830.5|5831.2|5828.2|0
1606944600000|2020-12-02 21:30:00|5832.4|5829.4|5832.8|5829.8|5833.6|5830.6|5832.4|5829.4|0
1606944900000|2020-12-02 21:35:00|5832.7|5829.7|5833.4|5830.4|5833.4|5830.4|5832.2|5829.2|0
1606945200000|2020-12-02 21:40:00|5833.3|5830.3|5833|5830|5833.8|5830.8|5832.9|5829.9|0
1606945500000|2020-12-02 21:45:00|5832.9|5829.9|5830.6|5827.6|5833.7|5830.7|5830.5|5827.5|0
1606945800000|2020-12-02 21:50:00|5830.7|5827.7|5829|5826|5831.2|5828.2|5829|5826|0
1606946100000|2020-12-02 21:55:00|5828.9|5825.9|5830.6|5827.6|5831.1|5828.1|5828.7|5825.7|0
1606946400000|2020-12-02 22:00:00|5830.5|5827.5|5830.3|5827.3|5831.2|5828.2|5830|5827|0
1606946700000|2020-12-02 22:05:00|5830.2|5827.2|5830.2|5827.2|5830.2|5827.2|5829.4|5826.4|0
1606947000000|2020-12-02 22:10:00|5829.9|5826.9|5831.7|5828.7|5831.7|5828.7|5829.6|5826.6|0
1606947300000|2020-12-02 22:15:00|5831.9|5828.9|5832.5|5829.5|5833|5830|5831.9|5828.9|0
1606947600000|2020-12-02 22:20:00|5832.4|5829.4|5831.3|5828.3|5832.8|5829.8|5830.2|5827.2|0
1606947900000|2020-12-02 22:25:00|5831|5828|5832.9|5829.9|5833.2|5830.2|5830.4|5827.4|0
1606948200000|2020-12-02 22:30:00|5832.7|5829.7|5836.7|5833.7|5836.7|5833.7|5831.8|5828.8|0
1606948500000|2020-12-02 22:35:00|5836.3|5833.3|5853.6|5850.6|5855.6|5852.6|5836.3|5833.3|0
1606948800000|2020-12-02 22:40:00|5853.1|5850.1|5861.5|5858.5|5861.5|5858.5|5851.4|5848.4|0
1606949100000|2020-12-02 22:45:00|5861.6|5858.6|5854.5|5851.5|5863.1|5860.1|5854|5851|0
1606949400000|2020-12-02 22:50:00|5854.3|5851.3|5854.6|5851.6|5856.6|5853.6|5852.4|5849.4|0
1606949700000|2020-12-02 22:55:00|5854.3|5851.3|5854.9|5851.9|5859.2|5856.2|5853.9|5850.9|0
1606950000000|2020-12-02 23:00:00|5855|5852|5856.6|5853.6|5857.8|5854.8|5855|5852|0
1606950300000|2020-12-02 23:05:00|5856.5|5853.5|5858.2|5855.2|5858.3|5855.3|5856|5853|0
1606950600000|2020-12-02 23:10:00|5858.3|5855.3|5857.3|5854.3|5859.2|5856.2|5856.6|5853.6|0
1606950900000|2020-12-02 23:15:00|5857.6|5854.6|5857.4|5854.4|5858.9|5855.9|5856.6|5853.6|0
1606951200000|2020-12-02 23:20:00|5857.5|5854.5|5855.7|5852.7|5857.6|5854.6|5853.2|5850.2|0
1606951500000|2020-12-02 23:25:00|5855.8|5852.8|5854.9|5851.9|5856.1|5853.1|5854|5851|0
1606951800000|2020-12-02 23:30:00|5854.7|5851.7|5852.9|5849.9|5854.8|5851.8|5852.9|5849.9|0
1606952100000|2020-12-02 23:35:00|5852.8|5849.8|5854.1|5851.1|5854.1|5851.1|5852.3|5849.3|0
1606952400000|2020-12-02 23:40:00|5854|5851|5854.5|5851.5|5855|5852|5853.5|5850.5|0
1606952700000|2020-12-02 23:45:00|5854.4|5851.4|5854.2|5851.2|5854.7|5851.7|5854|5851|0
1606953000000|2020-12-02 23:50:00|5854.3|5851.3|5854.6|5851.6|5854.6|5851.6|5853.4|5850.4|0
1606953300000|2020-12-02 23:55:00|5854.7|5851.7|5853.6|5850.6|5854.8|5851.8|5853.1|5850.1|0
1606953600000|2020-12-03 00:00:00|5853.4|5850.4|5853.6|5850.6|5855.2|5852.2|5853|5850|0
1606953900000|2020-12-03 00:05:00|5853.5|5850.5|5853.8|5850.8|5853.9|5850.9|5853.2|5850.2|0
1606954200000|2020-12-03 00:10:00|5853.7|5850.7|5852.8|5849.8|5853.8|5850.8|5852.8|5849.8|0
1606954500000|2020-12-03 00:15:00|5852.7|5849.7|5852.9|5849.9|5853.7|5850.7|5852.3|5849.3|0
1606954800000|2020-12-03 00:20:00|5852.8|5849.8|5850.8|5847.8|5852.9|5849.9|5850.6|5847.6|0
1606955100000|2020-12-03 00:25:00|5850.7|5847.7|5851.5|5848.5|5851.9|5848.9|5850.4|5847.4|0
1606955400000|2020-12-03 00:30:00|5851.4|5848.4|5849.8|5846.8|5852|5849|5849.4|5846.4|0
1606955700000|2020-12-03 00:35:00|5849.9|5846.9|5850.1|5847.1|5850.8|5847.8|5849.9|5846.9|0
1606956000000|2020-12-03 00:40:00|5850.5|5847.5|5848.1|5845.1|5850.5|5847.5|5847.2|5844.2|0
1606956300000|2020-12-03 00:45:00|5848.2|5845.2|5850.3|5847.3|5850.3|5847.3|5848.2|5845.2|0
1606956600000|2020-12-03 00:50:00|5850.1|5847.1|5846.2|5843.2|5850.1|5847.1|5846.2|5843.2|0
1606956900000|2020-12-03 00:55:00|5846.3|5843.3|5846.9|5841.9|5847.8|5844.8|5844.8|5841.8|0
1606957200000|2020-12-03 01:00:00|5846.8|5841.8|5845.7|5840.7|5847.4|5842.4|5844.2|5839.2|0
1606957500000|2020-12-03 01:05:00|5845.6|5840.6|5844.5|5839.5|5846.3|5841.3|5844.1|5839.1|0
1606957800000|2020-12-03 01:10:00|5844.7|5839.7|5845.9|5840.9|5846.5|5841.5|5844.3|5839.3|0
1606958100000|2020-12-03 01:15:00|5845.8|5840.8|5846.2|5841.2|5846.2|5841.2|5844.6|5839.6|0
1606958400000|2020-12-03 01:20:00|5846.1|5841.1|5845.9|5840.9|5846.6|5841.6|5845.2|5840.2|0
1606958700000|2020-12-03 01:25:00|5845.8|5840.8|5845.2|5840.2|5846.3|5841.3|5844.1|5839.1|0
1606959000000|2020-12-03 01:30:00|5845.1|5840.1|5844.9|5839.9|5846|5841|5844.4|5839.4|0
1606959300000|2020-12-03 01:35:00|5845|5840|5847.3|5842.3|5848.2|5843.2|5844|5839|0
1606959600000|2020-12-03 01:40:00|5847.4|5842.4|5848.4|5843.4|5848.9|5843.9|5847.3|5842.3|0
1606959900000|2020-12-03 01:45:00|5848.3|5843.3|5849.5|5844.5|5850|5845|5847.3|5842.3|0
1606960200000|2020-12-03 01:50:00|5849.6|5844.6|5852.1|5847.1|5854.5|5849.5|5849.6|5844.6|0
1606960500000|2020-12-03 01:55:00|5852.2|5847.2|5851.2|5846.2|5853|5848|5850.7|5845.7|0
1606960800000|2020-12-03 02:00:00|5851.4|5846.4|5849.9|5844.9|5851.8|5846.8|5849.6|5844.6|0
1606961100000|2020-12-03 02:05:00|5849.7|5844.7|5849.3|5844.3|5850.8|5845.8|5848.9|5843.9|0
1606961400000|2020-12-03 02:10:00|5849.2|5844.2|5847.7|5842.7|5849.4|5844.4|5846.9|5841.9|0
1606961700000|2020-12-03 02:15:00|5848|5843|5843.9|5838.9|5848|5843|5842.9|5837.9|0
1606962000000|2020-12-03 02:20:00|5843.8|5838.8|5842.5|5837.5|5844.1|5839.1|5841.6|5836.6|0
1606962300000|2020-12-03 02:25:00|5842.7|5837.7|5844.8|5839.8|5845.8|5840.8|5842.5|5837.5|0
1606962600000|2020-12-03 02:30:00|5844.9|5839.9|5844.9|5839.9|5845.7|5840.7|5843.7|5838.7|0
1606962900000|2020-12-03 02:35:00|5844.8|5839.8|5845.1|5840.1|5845.9|5840.9|5844.5|5839.5|0
1606963200000|2020-12-03 02:40:00|5845|5840|5845.1|5840.1|5846.2|5841.2|5844.7|5839.7|0
1606963500000|2020-12-03 02:45:00|5844.9|5839.9|5846.4|5841.4|5846.4|5841.4|5844.7|5839.7|0
1606963800000|2020-12-03 02:50:00|5846.5|5841.5|5846.9|5841.9|5847.5|5842.5|5845.9|5840.9|0
1606964100000|2020-12-03 02:55:00|5847|5842|5849.5|5844.5|5850.3|5845.3|5846.9|5841.9|0
1606964400000|2020-12-03 03:00:00|5849.6|5844.6|5850.5|5845.5|5851.5|5846.5|5848.2|5843.2|0
1606964700000|2020-12-03 03:05:00|5850.7|5845.7|5850.1|5845.1|5851.3|5846.3|5849.7|5844.7|0
1606965000000|2020-12-03 03:10:00|5850|5845|5851.6|5846.6|5851.8|5846.8|5849.8|5844.8|0
1606965300000|2020-12-03 03:15:00|5851.8|5846.8|5858|5853|5860.5|5855.5|5851|5846|0
1606965600000|2020-12-03 03:20:00|5858.1|5853.1|5856.1|5851.1|5858.4|5853.4|5855.9|5850.9|0
1606965900000|2020-12-03 03:25:00|5856.2|5851.2|5855.5|5850.5|5856.2|5851.2|5855.1|5850.1|0
1606966200000|2020-12-03 03:30:00|5855.6|5850.6|5854.3|5849.3|5855.7|5850.7|5854.1|5849.1|0
1606966500000|2020-12-03 03:35:00|5854.4|5849.4|5855.1|5850.1|5855.3|5850.3|5854|5849|0
1606966800000|2020-12-03 03:40:00|5855.2|5850.2|5854.6|5849.6|5855.6|5850.6|5854.5|5849.5|0
1606967100000|2020-12-03 03:45:00|5854.7|5849.7|5852.4|5847.4|5855|5850|5852.4|5847.4|0
1606967400000|2020-12-03 03:50:00|5852.2|5847.2|5853.7|5848.7|5854.3|5849.3|5851.9|5846.9|0
1606967700000|2020-12-03 03:55:00|5854|5849|5852.9|5847.9|5854.1|5849.1|5852.6|5847.6|0
1606968000000|2020-12-03 04:00:00|5853.1|5848.1|5852|5847|5853.4|5848.4|5851.7|5846.7|0
1606968300000|2020-12-03 04:05:00|5851.9|5846.9|5851.7|5846.7|5852.3|5847.3|5851.2|5846.2|0
1606968600000|2020-12-03 04:10:00|5851.6|5846.6|5853.2|5848.2|5853.3|5848.3|5851.6|5846.6|0
1606968900000|2020-12-03 04:15:00|5853.3|5848.3|5852.9|5847.9|5853.4|5848.4|5851.9|5846.9|0
1606969200000|2020-12-03 04:20:00|5853|5848|5852|5847|5853|5848|5851.5|5846.5|0
1606969500000|2020-12-03 04:25:00|5851.9|5846.9|5853.1|5848.1|5853.2|5848.2|5851.9|5846.9|0
1606969800000|2020-12-03 04:30:00|5853.2|5848.2|5851.9|5846.9|5853.2|5848.2|5851.3|5846.3|0
1606970100000|2020-12-03 04:35:00|5851.8|5846.8|5847|5842|5851.9|5846.9|5844.2|5839.2|0
1606970400000|2020-12-03 04:40:00|5847.2|5842.2|5846.1|5841.1|5847.2|5842.2|5845.3|5840.3|0
1606970700000|2020-12-03 04:45:00|5846.3|5841.3|5846.3|5841.3|5847|5842|5845.8|5840.8|0
1606971000000|2020-12-03 04:50:00|5846.2|5841.2|5847|5842|5847.3|5842.3|5846|5841|0
1606971300000|2020-12-03 04:55:00|5847.1|5842.1|5846.7|5841.7|5847.4|5842.4|5845.1|5840.1|0
1606971600000|2020-12-03 05:00:00|5847.1|5842.1|5845.8|5840.8|5847.1|5842.1|5845.2|5840.2|0
1606971900000|2020-12-03 05:05:00|5845.9|5840.9|5846.4|5841.4|5846.4|5841.4|5844.8|5839.8|0
1606972200000|2020-12-03 05:10:00|5846.2|5841.2|5847.2|5842.2|5847.2|5842.2|5845.8|5840.8|0
1606972500000|2020-12-03 05:15:00|5847.1|5842.1|5846.9|5841.9|5847.4|5842.4|5845.6|5840.6|0
1606972800000|2020-12-03 05:20:00|5847|5842|5847.6|5842.6|5847.8|5842.8|5846.7|5841.7|0
1606973100000|2020-12-03 05:25:00|5847.5|5842.5|5850.2|5845.2|5850.7|5845.7|5847.4|5842.4|0
1606973400000|2020-12-03 05:30:00|5850.3|5845.3|5848.9|5843.9|5851.1|5846.1|5848.9|5843.9|0
1606973700000|2020-12-03 05:35:00|5849.2|5844.2|5851.3|5846.3|5852.4|5847.4|5848.8|5843.8|0
1606974000000|2020-12-03 05:40:00|5851.4|5846.4|5852.7|5847.7|5852.7|5847.7|5850.6|5845.6|0
1606974300000|2020-12-03 05:45:00|5852.6|5847.6|5850.7|5845.7|5852.7|5847.7|5850.1|5845.1|0
1606974600000|2020-12-03 05:50:00|5850.6|5845.6|5848.9|5843.9|5850.6|5845.6|5848.6|5843.6|0
1606974900000|2020-12-03 05:55:00|5849|5844|5849.6|5844.6|5849.9|5844.9|5848.3|5843.3|0
1606975200000|2020-12-03 06:00:00|5849.5|5844.5|5850.9|5845.9|5852.3|5847.3|5848.9|5843.9|0
1606975500000|2020-12-03 06:05:00|5851|5846|5851|5846|5852.4|5847.4|5850.4|5845.4|0
1606975800000|2020-12-03 06:10:00|5851.1|5846.1|5851|5846|5851.4|5846.4|5850.5|5845.5|0
1606976100000|2020-12-03 06:15:00|5851.1|5846.1|5851.3|5846.3|5851.9|5846.9|5851|5846|0
1606976400000|2020-12-03 06:20:00|5851.4|5846.4|5851.3|5846.3|5852|5847|5850.6|5845.6|0
1606976700000|2020-12-03 06:25:00|5851.2|5846.2|5851.2|5846.2|5851.5|5846.5|5850.8|5845.8|0
1606977000000|2020-12-03 06:30:00|5851.3|5846.3|5850.8|5845.8|5851.7|5846.7|5850.3|5845.3|0
1606977300000|2020-12-03 06:35:00|5850.9|5845.9|5850|5845|5851.1|5846.1|5849.9|5844.9|0
1606977600000|2020-12-03 06:40:00|5850.1|5845.1|5851.1|5846.1|5851.1|5846.1|5849.7|5844.7|0
1606977900000|2020-12-03 06:45:00|5851.2|5846.2|5852.6|5847.6|5853.7|5848.7|5850.9|5845.9|0
1606978200000|2020-12-03 06:50:00|5852.7|5847.7|5852.4|5847.4|5853.4|5848.4|5851.8|5846.8|0
1606978500000|2020-12-03 06:55:00|5852.6|5847.6|5852.7|5847.7|5853.1|5848.1|5852.2|5847.2|0
1606978800000|2020-12-03 07:00:00|5852.6|5847.6|5856.4|5851.4|5856.4|5851.4|5851.9|5846.9|0
1606979100000|2020-12-03 07:05:00|5856.3|5851.3|5877.3|5872.3|5877.3|5872.3|5855.5|5850.5|0
1606979400000|2020-12-03 07:10:00|5877.1|5872.1|5880.3|5875.3|5881.6|5876.6|5877.1|5872.1|0
1606979700000|2020-12-03 07:15:00|5880.4|5875.4|5879.6|5874.6|5882.2|5877.2|5879.2|5874.2|0
1606980000000|2020-12-03 07:20:00|5879.5|5874.5|5875.2|5870.2|5880.1|5875.1|5875|5870|0
1606980300000|2020-12-03 07:25:00|5875.1|5870.1|5877.8|5872.8|5878.8|5873.8|5874.9|5869.9|0
1606980600000|2020-12-03 07:30:00|5877.7|5872.7|5876.9|5871.9|5878.3|5873.3|5875.6|5870.6|0
1606980900000|2020-12-03 07:35:00|5876.8|5871.8|5875.6|5870.6|5876.9|5871.9|5875.2|5870.2|0
1606981200000|2020-12-03 07:40:00|5875.7|5870.7|5877.7|5872.7|5878.4|5873.4|5875.5|5870.5|0
1606981500000|2020-12-03 07:45:00|5877.8|5872.8|5877.6|5872.6|5879.6|5874.6|5877.4|5872.4|0
1606981800000|2020-12-03 07:50:00|5877.7|5872.7|5876.1|5871.1|5877.9|5872.9|5876.1|5871.1|0
1606982100000|2020-12-03 07:55:00|5876|5871|5880.7|5875.7|5880.9|5875.9|5875.6|5870.6|0
1606982400000|2020-12-03 08:00:00|5880.5|5875.5|5877.5|5872.5|5881.9|5876.9|5876.6|5871.6|0
1606982700000|2020-12-03 08:05:00|5877.3|5872.3|5877.8|5872.8|5878|5873|5875.6|5870.6|0
1606983000000|2020-12-03 08:10:00|5877.9|5872.9|5880.2|5875.2|5881.3|5876.3|5877.7|5872.7|0
1606983300000|2020-12-03 08:15:00|5880.1|5875.1|5875.9|5870.9|5880.8|5875.8|5873.8|5868.8|0
1606983600000|2020-12-03 08:20:00|5876|5871|5871.3|5866.3|5878.2|5873.2|5871.3|5866.3|0
1606983900000|2020-12-03 08:25:00|5871.1|5866.1|5872.9|5867.9|5874.5|5869.5|5871|5866|0
1606984200000|2020-12-03 08:30:00|5872.8|5867.8|5872.2|5867.2|5874.1|5869.1|5871.5|5866.5|0
1606984500000|2020-12-03 08:35:00|5872.3|5867.3|5871.8|5866.8|5872.6|5867.6|5870.8|5865.8|0
1606984800000|2020-12-03 08:40:00|5871.6|5866.6|5870.4|5865.4|5874|5869|5869.4|5864.4|0
1606985100000|2020-12-03 08:45:00|5870.3|5865.3|5869.1|5864.1|5871|5866|5869.1|5864.1|0
1606985400000|2020-12-03 08:50:00|5868.9|5863.9|5869.2|5864.2|5869.7|5864.7|5868.7|5863.7|0
1606985700000|2020-12-03 08:55:00|5869.1|5864.1|5867.5|5862.5|5869.6|5864.6|5866.8|5861.8|0
1606986000000|2020-12-03 09:00:00|5867.6|5862.6|5860.8|5857.8|5867.9|5862.9|5856.3|5853.3|0
1606986300000|2020-12-03 09:05:00|5860.9|5857.9|5859.1|5856.1|5862|5859|5858.1|5855.1|0
1606986600000|2020-12-03 09:10:00|5859.7|5856.7|5857.9|5854.9|5861.7|5858.7|5857.9|5854.9|0
1606986900000|2020-12-03 09:15:00|5857.8|5854.8|5856.9|5853.9|5858.4|5855.4|5855.4|5852.4|0
1606987200000|2020-12-03 09:20:00|5856.8|5853.8|5852.2|5849.2|5856.8|5853.8|5852.2|5849.2|0
1606987500000|2020-12-03 09:25:00|5852|5849|5853.2|5850.2|5853.2|5850.2|5851.9|5848.9|0
1606987800000|2020-12-03 09:30:00|5853.1|5850.1|5851.4|5848.4|5853.8|5850.8|5851.4|5848.4|0
1606988100000|2020-12-03 09:35:00|5851.5|5848.5|5850|5847|5851.9|5848.9|5849.2|5846.2|0
1606988400000|2020-12-03 09:40:00|5853.4|5850.4|5846.9|5843.9|5853.4|5850.4|5846.7|5843.7|0
1606988700000|2020-12-03 09:45:00|5847.1|5844.1|5846.6|5843.6|5849.9|5846.9|5845.9|5842.9|0
1606989000000|2020-12-03 09:50:00|5846.5|5843.5|5851|5848|5851|5848|5846.5|5843.5|0
1606989300000|2020-12-03 09:55:00|5851.3|5848.3|5852.3|5849.3|5852.4|5849.4|5851.3|5848.3|0
1606989600000|2020-12-03 10:00:00|5852.2|5849.2|5851.4|5848.4|5852.4|5849.4|5851.3|5848.3|0
1606989900000|2020-12-03 10:05:00|5851.5|5848.5|5851.4|5848.4|5854.8|5851.8|5850.9|5847.9|0
1606990200000|2020-12-03 10:10:00|5851.1|5848.1|5854.1|5851.1|5854.5|5851.5|5851|5848|0
1606990500000|2020-12-03 10:15:00|5854|5851|5854.3|5851.3|5854.7|5851.7|5853.7|5850.7|0
1606990800000|2020-12-03 10:20:00|5854.4|5851.4|5854.4|5851.4|5854.8|5851.8|5853.7|5850.7|0
1606991100000|2020-12-03 10:25:00|5854.5|5851.5|5853.3|5850.3|5854.7|5851.7|5853.3|5850.3|0
1606991400000|2020-12-03 10:30:00|5853.4|5850.4|5854.1|5851.1|5854.2|5851.2|5853.1|5850.1|0
1606991700000|2020-12-03 10:35:00|5854.5|5851.5|5859.5|5856.5|5859.9|5856.9|5854.2|5851.2|0
1606992000000|2020-12-03 10:40:00|5859.4|5856.4|5861.9|5858.9|5862.4|5859.4|5859.2|5856.2|0
1606992300000|2020-12-03 10:45:00|5861.6|5858.6|5863|5860|5863.1|5860.1|5861.5|5858.5|0
1606992600000|2020-12-03 10:50:00|5863.1|5860.1|5863.9|5860.9|5864.6|5861.6|5862.7|5859.7|0
1606992900000|2020-12-03 10:55:00|5863.6|5860.6|5863.7|5860.7|5864.1|5861.1|5863.2|5860.2|0
1606993200000|2020-12-03 11:00:00|5863.8|5860.8|5864|5861|5864.1|5861.1|5863|5860|0
1606993500000|2020-12-03 11:05:00|5864.1|5861.1|5866.5|5863.5|5868.6|5865.6|5863.9|5860.9|0
1606993800000|2020-12-03 11:10:00|5867|5864|5866.6|5863.6|5867.5|5864.5|5865.5|5862.5|0
1606994100000|2020-12-03 11:15:00|5866.1|5863.1|5867|5864|5867.4|5864.4|5864.8|5861.8|0
1606994400000|2020-12-03 11:20:00|5867.1|5864.1|5865.2|5862.2|5867.4|5864.4|5865.2|5862.2|0
1606994700000|2020-12-03 11:25:00|5865.3|5862.3|5864.3|5861.3|5866.5|5863.5|5863.4|5860.4|0
1606995000000|2020-12-03 11:30:00|5864.2|5861.2|5865.3|5862.3|5865.5|5862.5|5863.9|5860.9|0
1606995300000|2020-12-03 11:35:00|5865.2|5862.2|5864.3|5861.3|5865.3|5862.3|5863.6|5860.6|0
1606995600000|2020-12-03 11:40:00|5864.4|5861.4|5864.3|5861.3|5864.6|5861.6|5862|5859|0
1606995900000|2020-12-03 11:45:00|5865.4|5862.4|5864.2|5861.2|5865.6|5862.6|5863.4|5860.4|0
1606996200000|2020-12-03 11:50:00|5863.4|5860.4|5864.4|5861.4|5865.5|5862.5|5863.1|5860.1|0
1606996500000|2020-12-03 11:55:00|5864.3|5861.3|5864.5|5861.5|5866.5|5863.5|5864.2|5861.2|0
1606996800000|2020-12-03 12:00:00|5864.4|5861.4|5868.2|5865.2|5868.4|5865.4|5863.1|5860.1|0
1606997100000|2020-12-03 12:05:00|5868.3|5865.3|5872.4|5869.4|5873.3|5870.3|5868.3|5865.3|0
1606997400000|2020-12-03 12:10:00|5872.1|5869.1|5873.2|5870.2|5873.4|5870.4|5870.6|5867.6|0
1606997700000|2020-12-03 12:15:00|5873.3|5870.3|5872.9|5869.9|5873.3|5870.3|5871.3|5868.3|0
1606998000000|2020-12-03 12:20:00|5872.8|5869.8|5870.3|5867.3|5873.3|5870.3|5870.2|5867.2|0
1606998300000|2020-12-03 12:25:00|5870.2|5867.2|5868.5|5865.5|5870.9|5867.9|5867.8|5864.8|0
1606998600000|2020-12-03 12:30:00|5868.4|5865.4|5868.2|5865.2|5869.1|5866.1|5867.1|5864.1|0
1606998900000|2020-12-03 12:35:00|5868.4|5865.4|5867.3|5864.3|5868.6|5865.6|5866.2|5863.2|0
1606999200000|2020-12-03 12:40:00|5867.4|5864.4|5867.9|5864.9|5868.5|5865.5|5867.3|5864.3|0
1606999500000|2020-12-03 12:45:00|5868|5865|5867.8|5864.8|5870.2|5867.2|5867.7|5864.7|0
1606999800000|2020-12-03 12:50:00|5867.7|5864.7|5871.4|5868.4|5871.4|5868.4|5867.6|5864.6|0
1607000100000|2020-12-03 12:55:00|5871.5|5868.5|5873.8|5870.8|5874.3|5871.3|5871.3|5868.3|0
1607000400000|2020-12-03 13:00:00|5873.4|5870.4|5874|5871|5874.4|5871.4|5872.2|5869.2|0
1607000700000|2020-12-03 13:05:00|5874.1|5871.1|5872.5|5869.5|5874.2|5871.2|5871.8|5868.8|0
1607001000000|2020-12-03 13:10:00|5872.3|5869.3|5873.1|5870.1|5874|5871|5872.1|5869.1|0
1607001300000|2020-12-03 13:15:00|5873|5870|5873.3|5870.3|5873.8|5870.8|5872.6|5869.6|0
1607001600000|2020-12-03 13:20:00|5873|5870|5871.5|5868.5|5873.7|5870.7|5871.4|5868.4|0
1607001900000|2020-12-03 13:25:00|5871.4|5868.4|5872.1|5869.1|5872.8|5869.8|5870.5|5867.5|0
1607002200000|2020-12-03 13:30:00|5872.8|5869.8|5873.4|5870.4|5874.7|5871.7|5872|5869|0
1607002500000|2020-12-03 13:35:00|5873.5|5870.5|5870.3|5867.3|5873.5|5870.5|5869.7|5866.7|0
1607002800000|2020-12-03 13:40:00|5870.4|5867.4|5867.8|5864.8|5870.9|5867.9|5865.8|5862.8|0
1607003100000|2020-12-03 13:45:00|5867.6|5864.6|5870.9|5867.9|5871.2|5868.2|5866.2|5863.2|0
1607003400000|2020-12-03 13:50:00|5871|5868|5871.1|5868.1|5871.5|5868.5|5870.6|5867.6|0
1607003700000|2020-12-03 13:55:00|5871|5868|5870.6|5867.6|5871.5|5868.5|5870.3|5867.3|0
1607004000000|2020-12-03 14:00:00|5870.5|5867.5|5868.9|5865.9|5870.5|5867.5|5868.8|5865.8|0
1607004300000|2020-12-03 14:05:00|5869|5866|5870.8|5867.8|5871.4|5868.4|5868.6|5865.6|0
1607004600000|2020-12-03 14:10:00|5870.7|5867.7|5870.8|5867.8|5871.1|5868.1|5869.9|5866.9|0
1607004900000|2020-12-03 14:15:00|5870.9|5867.9|5871.2|5868.2|5873.1|5870.1|5870.8|5867.8|0
1607005200000|2020-12-03 14:20:00|5870.8|5867.8|5870.8|5867.8|5871.7|5868.7|5870.2|5867.2|0
1607005500000|2020-12-03 14:25:00|5870.5|5867.5|5865.2|5862.2|5870.8|5867.8|5864.3|5861.3|0
1607005800000|2020-12-03 14:30:00|5863.9|5860.9|5872.7|5870.9|5874.9|5873.1|5855.3|5853.5|0
1607006100000|2020-12-03 14:35:00|5872.8|5871|5875|5873.2|5877.8|5876|5856.7|5854.9|0
1607006400000|2020-12-03 14:40:00|5876.9|5875.1|5874.5|5872.7|5887.2|5885.4|5867.7|5865.9|0
1607006700000|2020-12-03 14:45:00|5875.1|5873.3|5881.6|5879.8|5882.4|5880.6|5870.2|5868.4|0
1607007000000|2020-12-03 14:50:00|5882|5880.2|5870.9|5869.1|5885.8|5884|5866|5864.2|0
1607007300000|2020-12-03 14:55:00|5871.6|5869.8|5874.3|5872.5|5875.2|5873.4|5862.9|5861.1|0
1607007600000|2020-12-03 15:00:00|5874.5|5872.7|5877.6|5875.8|5884|5882.2|5871.5|5869.7|0
1607007900000|2020-12-03 15:05:00|5878.1|5876.3|5879.8|5878|5887.7|5885.9|5878.1|5876.3|0
1607008200000|2020-12-03 15:10:00|5879.7|5877.9|5881.3|5879.5|5886.3|5884.5|5879.2|5877.4|0
1607008500000|2020-12-03 15:15:00|5881.7|5879.9|5886.4|5884.6|5889.2|5887.4|5880.1|5878.3|0
1607008800000|2020-12-03 15:20:00|5886.3|5884.5|5891.7|5889.9|5892.2|5890.4|5882.9|5881.1|0
1607009100000|2020-12-03 15:25:00|5892.1|5890.3|5881.1|5879.3|5892.1|5890.3|5878.4|5876.6|0
1607009400000|2020-12-03 15:30:00|5881.6|5879.8|5881.8|5880|5886.9|5885.1|5879.9|5878.1|0
1607009700000|2020-12-03 15:35:00|5881.9|5880.1|5868.2|5866.4|5881.9|5880.1|5868.1|5866.3|0
1607010000000|2020-12-03 15:40:00|5868.3|5866.5|5865.5|5863.7|5870.5|5868.7|5864.4|5862.6|0
1607010300000|2020-12-03 15:45:00|5865.6|5863.8|5866.9|5865.1|5870|5868.2|5865.6|5863.8|0
1607010600000|2020-12-03 15:50:00|5867.2|5865.4|5872.2|5870.4|5872.2|5870.4|5863.4|5861.6|0
1607010900000|2020-12-03 15:55:00|5872.1|5870.3|5858.5|5856.7|5873.3|5871.5|5857.5|5855.7|0
1607011200000|2020-12-03 16:00:00|5858.6|5856.8|5860.1|5858.3|5861.5|5859.7|5857.3|5855.5|0
1607011500000|2020-12-03 16:05:00|5860|5858.2|5844.5|5842.7|5861.9|5860.1|5844.5|5842.7|0
1607011800000|2020-12-03 16:10:00|5844.3|5842.5|5841.4|5839.6|5847.4|5845.6|5836.4|5834.6|0
1607012100000|2020-12-03 16:15:00|5841.3|5839.5|5851|5849.2|5854.9|5853.1|5840.6|5838.8|0
1607012400000|2020-12-03 16:20:00|5850.9|5849.1|5858.9|5857.1|5859.2|5857.4|5849.7|5847.9|0
1607012700000|2020-12-03 16:25:00|5858.8|5857|5861.8|5860|5862.6|5860.8|5858.1|5856.3|0
1607013000000|2020-12-03 16:30:00|5862|5860.2|5864.1|5862.3|5865.8|5864|5861.3|5859.5|0
1607013300000|2020-12-03 16:35:00|5864.2|5862.4|5862.9|5861.1|5866.8|5865|5860.6|5858.8|0
1607013600000|2020-12-03 16:40:00|5863.3|5861.5|5864.7|5862.9|5868.7|5866.9|5863.3|5861.5|0
1607013900000|2020-12-03 16:45:00|5864.5|5862.7|5861.6|5859.8|5865.9|5864.1|5859.1|5857.3|0
1607014200000|2020-12-03 16:50:00|5861.7|5859.9|5870.5|5868.7|5870.7|5868.9|5856.9|5855.1|0
1607014500000|2020-12-03 16:55:00|5870.2|5868.4|5876.9|5875.1|5876.9|5875.1|5867.1|5865.3|0
1607014800000|2020-12-03 17:00:00|5877.7|5875.9|5879.6|5877.8|5881.4|5879.6|5875.3|5873.5|0
1607015100000|2020-12-03 17:05:00|5879.7|5877.9|5872.1|5870.3|5882.4|5880.6|5872|5870.2|0
1607015400000|2020-12-03 17:10:00|5872|5870.2|5866.9|5865.1|5877.4|5875.6|5866.6|5864.8|0
1607015700000|2020-12-03 17:15:00|5867.2|5865.4|5866.1|5864.3|5871.3|5869.5|5864.8|5863|0
1607016000000|2020-12-03 17:20:00|5866|5864.2|5863.1|5861.3|5866.1|5864.3|5860.6|5858.8|0
1607016300000|2020-12-03 17:25:00|5863|5861.2|5868|5866.2|5869.6|5867.8|5863|5861.2|0
1607016600000|2020-12-03 17:30:00|5867.7|5865.9|5867.6|5865.8|5872.6|5870.8|5865.5|5863.7|0
1607016900000|2020-12-03 17:35:00|5867.7|5865.9|5864|5862.2|5867.7|5865.9|5859.7|5857.9|0
1607017200000|2020-12-03 17:40:00|5863.1|5861.3|5865.3|5863.5|5866.8|5865|5863|5861.2|0
1607017500000|2020-12-03 17:45:00|5865.1|5863.3|5864.8|5863|5866.2|5864.4|5860.2|5858.4|0
1607017800000|2020-12-03 17:50:00|5864.9|5863.1|5865.7|5863.9|5866.9|5865.1|5863.3|5861.5|0
1607018100000|2020-12-03 17:55:00|5865.6|5863.8|5864.7|5862.9|5868.9|5867.1|5864.1|5862.3|0
1607018400000|2020-12-03 18:00:00|5864.6|5862.8|5863.6|5861.8|5867.8|5866|5862|5860.2|0
1607018700000|2020-12-03 18:05:00|5863.5|5861.7|5857.5|5855.7|5863.7|5861.9|5855.9|5854.1|0
1607019000000|2020-12-03 18:10:00|5858.4|5856.6|5863.1|5861.3|5863.1|5861.3|5856.9|5855.1|0
1607019300000|2020-12-03 18:15:00|5863.2|5861.4|5865.2|5863.4|5866|5864.2|5862|5860.2|0
1607019600000|2020-12-03 18:20:00|5865|5863.2|5863.9|5862.1|5865|5863.2|5859.8|5858|0
1607019900000|2020-12-03 18:25:00|5863.8|5862|5868.9|5867.1|5869.1|5867.3|5863.4|5861.6|0
1607020200000|2020-12-03 18:30:00|5868.8|5867|5865.7|5863.9|5870.3|5868.5|5864.8|5863|0
1607020500000|2020-12-03 18:35:00|5866|5864.2|5862.2|5860.4|5867.6|5865.8|5860|5858.2|0
1607020800000|2020-12-03 18:40:00|5862.1|5860.3|5862.8|5861|5864.4|5862.6|5860.8|5859|0
1607021100000|2020-12-03 18:45:00|5861.7|5859.9|5860.7|5858.9|5864.8|5863|5856.7|5854.9|0
1607021400000|2020-12-03 18:50:00|5860.6|5858.8|5859.6|5857.8|5863.4|5861.6|5859|5857.2|0
1607021700000|2020-12-03 18:55:00|5859.5|5857.7|5856.5|5854.7|5861.2|5859.4|5853.6|5851.8|0
1607022000000|2020-12-03 19:00:00|5857|5855.2|5863.7|5861.9|5864.3|5862.5|5856.1|5854.3|0
1607022300000|2020-12-03 19:05:00|5863.4|5861.6|5866.9|5865.1|5868.1|5866.3|5863.4|5861.6|0
1607022600000|2020-12-03 19:10:00|5867|5865.2|5867.2|5865.4|5868.3|5866.5|5866|5864.2|0
1607022900000|2020-12-03 19:15:00|5867.3|5865.5|5865.6|5863.8|5868.4|5866.6|5865.1|5863.3|0
1607023200000|2020-12-03 19:20:00|5865.9|5864.1|5862.9|5861.1|5866.3|5864.5|5862.6|5860.8|0
1607023500000|2020-12-03 19:25:00|5862.8|5861|5860.5|5858.7|5862.8|5861|5856.9|5855.1|0
1607023800000|2020-12-03 19:30:00|5860.4|5858.6|5867.3|5865.5|5867.3|5865.5|5859.1|5857.3|0
1607024100000|2020-12-03 19:35:00|5867.2|5865.4|5869|5867.2|5871.2|5869.4|5866.1|5864.3|0
1607024400000|2020-12-03 19:40:00|5869.2|5867.4|5869.1|5867.3|5870.8|5869|5866.1|5864.3|0
1607024700000|2020-12-03 19:45:00|5869|5867.2|5866.9|5865.1|5869.6|5867.8|5866.6|5864.8|0
1607025000000|2020-12-03 19:50:00|5867|5865.2|5869.6|5867.8|5869.9|5868.1|5865.6|5863.8|0
1607025300000|2020-12-03 19:55:00|5869.7|5867.9|5873.7|5871.9|5874.1|5872.3|5868.5|5866.7|0
1607025600000|2020-12-03 20:00:00|5873.9|5872.1|5867|5865.2|5874.2|5872.4|5865.6|5863.8|0
1607025900000|2020-12-03 20:05:00|5867.2|5865.4|5860|5858.2|5868.3|5866.5|5859.9|5858.1|0
1607026200000|2020-12-03 20:10:00|5860.1|5858.3|5867.5|5865.7|5867.8|5866|5858.7|5856.9|0
1607026500000|2020-12-03 20:15:00|5866.7|5864.9|5864.2|5862.4|5867|5865.2|5863.9|5862.1|0
1607026800000|2020-12-03 20:20:00|5864.6|5862.8|5870.4|5868.6|5872.3|5870.5|5863.4|5861.6|0
1607027100000|2020-12-03 20:25:00|5870.3|5868.5|5871.7|5869.9|5873.1|5871.3|5868.4|5866.6|0
1607027400000|2020-12-03 20:30:00|5871.9|5870.1|5871.7|5869.9|5875.9|5874.1|5869.8|5868|0
1607027700000|2020-12-03 20:35:00|5871.5|5869.7|5865|5863.2|5873.2|5871.4|5864.9|5863.1|0
1607028000000|2020-12-03 20:40:00|5864|5862.2|5857.9|5856.1|5864.5|5862.7|5849.8|5848|0
1607028300000|2020-12-03 20:45:00|5857.7|5855.9|5864.7|5862.9|5864.9|5863.1|5854.7|5852.9|0
1607028600000|2020-12-03 20:50:00|5864|5862.2|5846.1|5844.3|5864|5862.2|5844.7|5842.9|0
1607028900000|2020-12-03 20:55:00|5848.1|5846.3|5855.1|5853.3|5855.1|5853.3|5844.5|5842.7|0
1607029200000|2020-12-03 21:00:00|5855.7|5852.7|5859.2|5856.2|5860.1|5857.1|5850.3|5847.3|0
1607029500000|2020-12-03 21:05:00|5859.1|5856.1|5857.6|5854.6|5860.5|5857.5|5856.7|5853.7|0
1607029800000|2020-12-03 21:10:00|5857.7|5854.7|5863|5860|5863|5860|5857.7|5854.7|0
1607030100000|2020-12-03 21:15:00|5863.1|5860.1|5865.3|5862.3|5866.6|5863.6|5863|5860|0
1607030400000|2020-12-03 21:20:00|5865.2|5862.2|5863.4|5860.4|5865.4|5862.4|5863.1|5860.1|0
1607030700000|2020-12-03 21:25:00|5863.3|5860.3|5860|5857|5863.7|5860.7|5859.8|5856.8|0
1607031000000|2020-12-03 21:30:00|5859.9|5856.9|5860.4|5857.4|5860.7|5857.7|5859.2|5856.2|0
1607031300000|2020-12-03 21:35:00|5860.3|5857.3|5859.4|5856.4|5860.3|5857.3|5858.1|5855.1|0
1607031600000|2020-12-03 21:40:00|5859.5|5856.5|5860.4|5857.4|5860.4|5857.4|5859.1|5856.1|0
1607031900000|2020-12-03 21:45:00|5860.5|5857.5|5859.6|5856.6|5860.5|5857.5|5859.4|5856.4|0
1607032200000|2020-12-03 21:50:00|5859.8|5856.8|5860.3|5857.3|5860.7|5857.7|5858.9|5855.9|0
1607032500000|2020-12-03 21:55:00|5860.4|5857.4|5860.8|5857.8|5861.6|5858.6|5860.2|5857.2|0
1607032800000|2020-12-03 22:00:00|5860.9|5857.9|5861.1|5858.1|5861.2|5858.2|5859.7|5856.7|0
1607033100000|2020-12-03 22:05:00|5861.2|5858.2|5862.1|5859.1|5862.4|5859.4|5860.8|5857.8|0
1607033400000|2020-12-03 22:10:00|5862.2|5859.2|5861.2|5858.2|5862.2|5859.2|5861.2|5858.2|0
1607033700000|2020-12-03 22:15:00|5860.9|5857.9|5860.4|5857.4|5861|5858|5860.4|5857.4|0
1607034000000|2020-12-03 22:20:00|5860.5|5857.5|5861.2|5858.2|5863|5860|5860.2|5857.2|0
1607034300000|2020-12-03 22:25:00|5861.1|5858.1|5860.3|5857.3|5861.5|5858.5|5860.3|5857.3|0
1607034600000|2020-12-03 22:30:00|5860.2|5857.2|5860.3|5857.3|5860.7|5857.7|5858.5|5855.5|0
1607034900000|2020-12-03 22:35:00|5860.2|5857.2|5860.7|5857.7|5860.9|5857.9|5860|5857|0
1607035200000|2020-12-03 22:40:00|5860.6|5857.6|5859.9|5856.9|5860.8|5857.8|5859.9|5856.9|0
1607035500000|2020-12-03 22:45:00|5860|5857|5860.3|5857.3|5860.3|5857.3|5859.4|5856.4|0
1607035800000|2020-12-03 22:50:00|5860.9|5857.9|5861.1|5858.1|5861.4|5858.4|5860.9|5857.9|0
1607036100000|2020-12-03 22:55:00|5861.2|5858.2|5860.7|5857.7|5861.4|5858.4|5860.2|5857.2|0
1607036400000|2020-12-03 23:00:00|5860.8|5857.8|5860.6|5857.6|5862.6|5859.6|5860.5|5857.5|0
1607036700000|2020-12-03 23:05:00|5860.5|5857.5|5859.6|5856.6|5861.3|5858.3|5859.6|5856.6|0
1607037000000|2020-12-03 23:10:00|5859.5|5856.5|5860.7|5857.7|5860.7|5857.7|5859.3|5856.3|0
1607037300000|2020-12-03 23:15:00|5860.8|5857.8|5861.1|5858.1|5861.3|5858.3|5860|5857|0
1607037600000|2020-12-03 23:20:00|5861|5858|5861.5|5858.5|5861.6|5858.6|5861|5858|0
1607037900000|2020-12-03 23:25:00|5861.7|5858.7|5861.4|5858.4|5861.9|5858.9|5861.3|5858.3|0
1607038200000|2020-12-03 23:30:00|5861.5|5858.5|5863.2|5860.2|5863.2|5860.2|5861.4|5858.4|0
1607038500000|2020-12-03 23:35:00|5863.3|5860.3|5863.4|5860.4|5863.6|5860.6|5862.3|5859.3|0
1607038800000|2020-12-03 23:40:00|5863.3|5860.3|5863|5860|5863.4|5860.4|5862.8|5859.8|0
1607039100000|2020-12-03 23:45:00|5863.2|5860.2|5863.6|5860.6|5863.9|5860.9|5863.1|5860.1|0
1607039400000|2020-12-03 23:50:00|5863.5|5860.5|5863|5860|5863.8|5860.8|5863|5860|0
1607039700000|2020-12-03 23:55:00|5863.2|5860.2|5862.8|5859.8|5863.2|5860.2|5862.3|5859.3|0
1607040000000|2020-12-04 00:00:00|5862.9|5859.9|5862.7|5859.7|5863.1|5860.1|5862.6|5859.6|0
1607040300000|2020-12-04 00:05:00|5862.8|5859.8|5862.7|5859.7|5863.1|5860.1|5862.6|5859.6|0
1607040600000|2020-12-04 00:10:00|5862.8|5859.8|5862.1|5859.1|5862.8|5859.8|5861.8|5858.8|0
1607040900000|2020-12-04 00:15:00|5862|5859|5860|5857|5862.2|5859.2|5860|5857|0
1607041200000|2020-12-04 00:20:00|5860.1|5857.1|5862.2|5859.2|5862.5|5859.5|5860|5857|0
1607041500000|2020-12-04 00:25:00|5862.3|5859.3|5862.8|5859.8|5863.4|5860.4|5862.3|5859.3|0
1607041800000|2020-12-04 00:30:00|5862.9|5859.9|5862.6|5859.6|5863.4|5860.4|5862.4|5859.4|0
1607042100000|2020-12-04 00:35:00|5862.4|5859.4|5861.9|5858.9|5862.5|5859.5|5861.7|5858.7|0
1607042400000|2020-12-04 00:40:00|5862|5859|5862.1|5859.1|5862.2|5859.2|5861.6|5858.6|0
1607042700000|2020-12-04 00:45:00|5861.1|5858.1|5861.5|5858.5|5862|5859|5860.6|5857.6|0
1607043000000|2020-12-04 00:50:00|5861.6|5858.6|5862.3|5859.3|5862.4|5859.4|5861.4|5858.4|0
1607043300000|2020-12-04 00:55:00|5862.2|5859.2|5863.7|5858.7|5863.7|5860.6|5861.9|5858.7|0
1607043600000|2020-12-04 01:00:00|5863.9|5858.9|5863.5|5858.5|5865.2|5860.2|5863.1|5858.1|0
1607043900000|2020-12-04 01:05:00|5863.1|5858.1|5863.1|5858.1|5863.8|5858.8|5862.6|5857.6|0
1607044200000|2020-12-04 01:10:00|5863.2|5858.2|5864|5859|5864.2|5859.2|5862.4|5857.4|0
1607044500000|2020-12-04 01:15:00|5863.9|5858.9|5864.9|5859.9|5866.1|5861.1|5863.5|5858.5|0
1607044800000|2020-12-04 01:20:00|5865|5860|5864.5|5859.5|5866.1|5861.1|5864.3|5859.3|0
1607045100000|2020-12-04 01:25:00|5864.4|5859.4|5863.7|5858.7|5864.6|5859.6|5863|5858|0
1607045400000|2020-12-04 01:30:00|5863.5|5858.5|5859.8|5854.8|5863.5|5858.5|5857.7|5852.7|0
1607045700000|2020-12-04 01:35:00|5859.9|5854.9|5860.5|5855.5|5861.7|5856.7|5859.4|5854.4|0
1607046000000|2020-12-04 01:40:00|5860.4|5855.4|5860.7|5855.7|5861.7|5856.7|5860.2|5855.2|0
1607046300000|2020-12-04 01:45:00|5860.8|5855.8|5861.2|5856.2|5862.8|5857.8|5860.5|5855.5|0
1607046600000|2020-12-04 01:50:00|5861.4|5856.4|5861.4|5856.4|5862.2|5857.2|5860.6|5855.6|0
1607046900000|2020-12-04 01:55:00|5861.6|5856.6|5860.1|5855.1|5861.9|5856.9|5859.1|5854.1|0
1607047200000|2020-12-04 02:00:00|5860.2|5855.2|5859.6|5854.6|5861|5856|5859.4|5854.4|0
1607047500000|2020-12-04 02:05:00|5859.7|5854.7|5859.2|5854.2|5859.7|5854.7|5857.1|5852.1|0
1607047800000|2020-12-04 02:10:00|5859.3|5854.3|5858.2|5853.2|5859.9|5854.9|5856.9|5851.9|0
1607048100000|2020-12-04 02:15:00|5858.1|5853.1|5858.4|5853.4|5859.2|5854.2|5856.5|5851.5|0
1607048400000|2020-12-04 02:20:00|5858.5|5853.5|5860.2|5855.2|5861.5|5856.5|5858.4|5853.4|0
1607048700000|2020-12-04 02:25:00|5860.3|5855.3|5861.3|5856.3|5862.5|5857.5|5860|5855|0
1607049000000|2020-12-04 02:30:00|5861.1|5856.1|5863.2|5858.2|5863.5|5858.5|5860.6|5855.6|0
1607049300000|2020-12-04 02:35:00|5863.4|5858.4|5862.4|5857.4|5863.4|5858.4|5861.7|5856.7|0
1607049600000|2020-12-04 02:40:00|5862.3|5857.3|5861.2|5856.2|5862.5|5857.5|5861|5856|0
1607049900000|2020-12-04 02:45:00|5861.1|5856.1|5862.1|5857.1|5862.9|5857.9|5861|5856|0
1607050200000|2020-12-04 02:50:00|5862.6|5857.6|5862.3|5857.3|5863.1|5858.1|5861.8|5856.8|0
1607050500000|2020-12-04 02:55:00|5862.4|5857.4|5863.1|5858.1|5863.8|5858.8|5862.4|5857.4|0
1607050800000|2020-12-04 03:00:00|5863.2|5858.2|5863|5858|5863.8|5858.8|5862.3|5857.3|0
1607051100000|2020-12-04 03:05:00|5863.1|5858.1|5862.8|5857.8|5863.2|5858.2|5861.2|5856.2|0
1607051400000|2020-12-04 03:10:00|5862.9|5857.9|5862.9|5857.9|5863.4|5858.4|5862.3|5857.3|0
1607051700000|2020-12-04 03:15:00|5862.8|5857.8|5863.3|5858.3|5863.3|5858.3|5862|5857|0
1607052000000|2020-12-04 03:20:00|5863.4|5858.4|5862|5857|5863.9|5858.9|5862|5857|0
1607052300000|2020-12-04 03:25:00|5861.9|5856.9|5861.9|5856.9|5862.2|5857.2|5861.1|5856.1|0
1607052600000|2020-12-04 03:30:00|5861.8|5856.8|5862.2|5857.2|5862.3|5857.3|5861.5|5856.5|0
1607052900000|2020-12-04 03:35:00|5862.1|5857.1|5862.1|5857.1|5862.9|5857.9|5862|5857|0
1607053200000|2020-12-04 03:40:00|5862|5857|5862|5857|5862.3|5857.3|5861.7|5856.7|0
1607053500000|2020-12-04 03:45:00|5861.9|5856.9|5862.3|5857.3|5862.4|5857.4|5861.3|5856.3|0
1607053800000|2020-12-04 03:50:00|5862.4|5857.4|5862.5|5857.5|5863.1|5858.1|5862|5857|0
1607054100000|2020-12-04 03:55:00|5862.7|5857.7|5862.2|5857.2|5862.9|5857.9|5862.1|5857.1|0
1607054400000|2020-12-04 04:00:00|5862|5857|5862.1|5857.1|5862.3|5857.3|5861.5|5856.5|0
1607054700000|2020-12-04 04:05:00|5862.2|5857.2|5862.3|5857.3|5862.6|5857.6|5862|5857|0
1607055000000|2020-12-04 04:10:00|5862.2|5857.2|5863|5858|5863.9|5858.9|5862.2|5857.2|0
1607055300000|2020-12-04 04:15:00|5862.9|5857.9|5863.2|5858.2|5863.4|5858.4|5862.8|5857.8|0
1607055600000|2020-12-04 04:20:00|5863.1|5858.1|5862.4|5857.4|5863.5|5858.5|5862.2|5857.2|0
1607055900000|2020-12-04 04:25:00|5862.5|5857.5|5863|5858|5863.2|5858.2|5862.1|5857.1|0
1607056200000|2020-12-04 04:30:00|5863.3|5858.3|5863.7|5858.7|5864.3|5859.3|5862.9|5857.9|0
1607056500000|2020-12-04 04:35:00|5863.6|5858.6|5863.9|5858.9|5864.2|5859.2|5863.5|5858.5|0
1607056800000|2020-12-04 04:40:00|5863.8|5858.8|5863.8|5858.8|5864.4|5859.4|5863.4|5858.4|0
1607057100000|2020-12-04 04:45:00|5863.7|5858.7|5863.1|5858.1|5863.7|5858.7|5863|5858|0
1607057400000|2020-12-04 04:50:00|5863.2|5858.2|5863.7|5858.7|5864.3|5859.3|5863.2|5858.2|0
1607057700000|2020-12-04 04:55:00|5863.5|5858.5|5863.6|5858.6|5863.9|5858.9|5863|5858|0
1607058000000|2020-12-04 05:00:00|5863.7|5858.7|5864.6|5859.6|5864.6|5859.6|5863.6|5858.6|0
1607058300000|2020-12-04 05:05:00|5864.5|5859.5|5865.7|5860.7|5865.7|5860.7|5863.6|5858.6|0
1607058600000|2020-12-04 05:10:00|5865.6|5860.6|5867.3|5862.3|5867.7|5862.7|5865.3|5860.3|0
1607058900000|2020-12-04 05:15:00|5867.2|5862.2|5868.1|5863.1|5868.5|5863.5|5867.2|5862.2|0
1607059200000|2020-12-04 05:20:00|5868.2|5863.2|5869.1|5864.1|5871.1|5866.1|5867.7|5862.7|0
1607059500000|2020-12-04 05:25:00|5869.2|5864.2|5868.4|5863.4|5870|5865|5867.7|5862.7|0
1607059800000|2020-12-04 05:30:00|5868.3|5863.3|5870.1|5865.1|5870.5|5865.5|5867.9|5862.9|0
1607060100000|2020-12-04 05:35:00|5870.2|5865.2|5870.5|5865.5|5871.7|5866.7|5870|5865|0
1607060400000|2020-12-04 05:40:00|5870.6|5865.6|5869.9|5864.9|5870.9|5865.9|5869.6|5864.6|0
1607060700000|2020-12-04 05:45:00|5870.1|5865.1|5870.4|5865.4|5870.5|5865.5|5869.3|5864.3|0
1607061000000|2020-12-04 05:50:00|5870.2|5865.2|5870.1|5865.1|5870.4|5865.4|5869.3|5864.3|0
1607061300000|2020-12-04 05:55:00|5870.2|5865.2|5871.1|5866.1|5872.6|5867.6|5869.9|5864.9|0
1607061600000|2020-12-04 06:00:00|5871.2|5866.2|5871.8|5866.8|5872|5867|5869.7|5864.7|0
1607061900000|2020-12-04 06:05:00|5871.6|5866.6|5869.5|5864.5|5871.8|5866.8|5869.3|5864.3|0
1607062200000|2020-12-04 06:10:00|5869.6|5864.6|5869.5|5864.5|5870.1|5865.1|5868.7|5863.7|0
1607062500000|2020-12-04 06:15:00|5869.3|5864.3|5870.4|5865.4|5870.9|5865.9|5869|5864|0
1607062800000|2020-12-04 06:20:00|5870.5|5865.5|5870.6|5865.6|5870.9|5865.9|5870.2|5865.2|0
1607063100000|2020-12-04 06:25:00|5870.5|5865.5|5869.7|5864.7|5871.2|5866.2|5869.7|5864.7|0
1607063400000|2020-12-04 06:30:00|5869.9|5864.9|5869.2|5864.2|5870.3|5865.3|5868.1|5863.1|0
1607063700000|2020-12-04 06:35:00|5869.4|5864.4|5870.5|5865.5|5871.2|5866.2|5869.2|5864.2|0
1607064000000|2020-12-04 06:40:00|5870.4|5865.4|5870.4|5865.4|5871.3|5866.3|5870|5865|0
1607064300000|2020-12-04 06:45:00|5870.3|5865.3|5870.4|5865.4|5871.5|5866.5|5869.8|5864.8|0
1607064600000|2020-12-04 06:50:00|5870.2|5865.2|5872.1|5867.1|5872.5|5867.5|5869.7|5864.7|0
1607064900000|2020-12-04 06:55:00|5871.9|5866.9|5870.6|5865.6|5872.5|5867.5|5870.3|5865.3|0
1607065200000|2020-12-04 07:00:00|5870.5|5865.5|5870.7|5865.7|5871.9|5866.9|5869|5864|0
1607065500000|2020-12-04 07:05:00|5870.6|5865.6|5869.8|5864.8|5871.5|5866.5|5869.8|5864.8|0
1607065800000|2020-12-04 07:10:00|5869.9|5864.9|5870.7|5865.7|5871.4|5866.4|5868.7|5863.7|0
1607066100000|2020-12-04 07:15:00|5870.8|5865.8|5871|5866|5871.4|5866.4|5870.6|5865.6|0
1607066400000|2020-12-04 07:20:00|5870.9|5865.9|5870.1|5865.1|5871.2|5866.2|5870.1|5865.1|0
1607066700000|2020-12-04 07:25:00|5870|5865|5870.1|5865.1|5870.8|5865.8|5869.1|5864.1|0
1607067000000|2020-12-04 07:30:00|5869.9|5864.9|5870.3|5865.3|5870.5|5865.5|5868.7|5863.7|0
1607067300000|2020-12-04 07:35:00|5870.4|5865.4|5869|5864|5871|5866|5868.9|5863.9|0
1607067600000|2020-12-04 07:40:00|5869.2|5864.2|5869|5864|5869.7|5864.7|5868.5|5863.5|0
1607067900000|2020-12-04 07:45:00|5868.9|5863.9|5869|5864|5869.2|5864.2|5867.6|5862.6|0
1607068200000|2020-12-04 07:50:00|5868.9|5863.9|5868.1|5863.1|5871.1|5866.1|5868.1|5863.1|0
1607068500000|2020-12-04 07:55:00|5868|5863|5869.2|5864.2|5870.4|5865.4|5868|5863|0
1607068800000|2020-12-04 08:00:00|5869.1|5864.1|5872.4|5867.4|5875.4|5870.4|5868.3|5863.3|0
1607069100000|2020-12-04 08:05:00|5872.5|5867.5|5875.6|5870.6|5875.9|5870.9|5871.8|5866.8|0
1607069400000|2020-12-04 08:10:00|5875.7|5870.7|5875.4|5870.4|5876.7|5871.7|5874.4|5869.4|0
1607069700000|2020-12-04 08:15:00|5875.3|5870.3|5874.7|5869.7|5875.9|5870.9|5874.2|5869.2|0
1607070000000|2020-12-04 08:20:00|5874.8|5869.8|5873.4|5868.4|5875.5|5870.5|5873.2|5868.2|0
1607070300000|2020-12-04 08:25:00|5873.6|5868.6|5874.1|5869.1|5874.3|5869.3|5873.1|5868.1|0
1607070600000|2020-12-04 08:30:00|5874.2|5869.2|5873.6|5868.6|5874.5|5869.5|5873.1|5868.1|0
1607070900000|2020-12-04 08:35:00|5873.5|5868.5|5873|5868|5874|5869|5872.4|5867.4|0
1607071200000|2020-12-04 08:40:00|5872.9|5867.9|5873.6|5868.6|5873.7|5868.7|5872.4|5867.4|0
1607071500000|2020-12-04 08:45:00|5873.5|5868.5|5873|5868|5874.7|5869.7|5872.2|5867.2|0
1607071800000|2020-12-04 08:50:00|5873.1|5868.1|5872.4|5867.4|5873.7|5868.7|5872.2|5867.2|0
1607072100000|2020-12-04 08:55:00|5872.3|5867.3|5871.7|5866.7|5873.3|5868.3|5871.7|5866.7|0
1607072400000|2020-12-04 09:00:00|5871.4|5866.4|5876.2|5873.2|5879.1|5876.1|5862.3|5859.3|0
1607072700000|2020-12-04 09:05:00|5877.5|5874.5|5880.2|5877.2|5880.2|5877.2|5876|5873|0
1607073000000|2020-12-04 09:10:00|5879.5|5876.5|5876.7|5873.7|5880.4|5877.4|5876.3|5873.3|0
1607073300000|2020-12-04 09:15:00|5876.9|5873.9|5874.8|5871.8|5877.6|5874.6|5874|5871|0
1607073600000|2020-12-04 09:20:00|5875|5872|5879.5|5876.5|5879.5|5876.5|5874.4|5871.4|0
1607073900000|2020-12-04 09:25:00|5879.6|5876.6|5880.3|5877.3|5880.7|5877.7|5879.5|5876.5|0
1607074200000|2020-12-04 09:30:00|5880.2|5877.2|5879.2|5876.2|5880.3|5877.3|5878.3|5875.3|0
1607074500000|2020-12-04 09:35:00|5878.8|5875.8|5877.8|5874.8|5878.8|5875.8|5877.3|5874.3|0
1607074800000|2020-12-04 09:40:00|5877.7|5874.7|5879.2|5876.2|5879.4|5876.4|5877.7|5874.7|0
1607075100000|2020-12-04 09:45:00|5879.7|5876.7|5882.4|5879.4|5882.4|5879.4|5878.3|5875.3|0
1607075400000|2020-12-04 09:50:00|5882.3|5879.3|5883.4|5880.4|5884.8|5881.8|5881.8|5878.8|0
1607075700000|2020-12-04 09:55:00|5883.1|5880.1|5883.5|5880.5|5883.8|5880.8|5882|5879|0
1607076000000|2020-12-04 10:00:00|5883.4|5880.4|5881.7|5878.7|5886.4|5883.4|5880.6|5877.6|0
1607076300000|2020-12-04 10:05:00|5881.9|5878.9|5881.5|5878.5|5881.9|5878.9|5881.2|5878.2|0
1607076600000|2020-12-04 10:10:00|5881.4|5878.4|5878.6|5875.6|5881.6|5878.6|5878.5|5875.5|0
1607076900000|2020-12-04 10:15:00|5878.5|5875.5|5879.5|5876.5|5879.6|5876.6|5878.4|5875.4|0
1607077200000|2020-12-04 10:20:00|5879.6|5876.6|5878.2|5875.2|5879.9|5876.9|5878|5875|0
1607077500000|2020-12-04 10:25:00|5878.3|5875.3|5878.5|5875.5|5879.1|5876.1|5876.2|5873.2|0
1607077800000|2020-12-04 10:30:00|5878.4|5875.4|5882.3|5879.3|5882.6|5879.6|5878.4|5875.4|0
1607078100000|2020-12-04 10:35:00|5882.4|5879.4|5882.9|5879.9|5883|5880|5881.5|5878.5|0
1607078400000|2020-12-04 10:40:00|5882.8|5879.8|5882.6|5879.6|5883.2|5880.2|5882.3|5879.3|0
1607078700000|2020-12-04 10:45:00|5882.4|5879.4|5880.8|5877.8|5882.8|5879.8|5880.8|5877.8|0
1607079000000|2020-12-04 10:50:00|5880.7|5877.7|5879.4|5876.4|5880.7|5877.7|5878.7|5875.7|0
1607079300000|2020-12-04 10:55:00|5879.5|5876.5|5879.6|5876.6|5879.6|5876.6|5873.8|5870.8|0
1607079600000|2020-12-04 11:00:00|5879.5|5876.5|5880.5|5877.5|5880.8|5877.8|5879.4|5876.4|0
1607079900000|2020-12-04 11:05:00|5880.6|5877.6|5878.8|5875.8|5881.1|5878.1|5878.7|5875.7|0
1607080200000|2020-12-04 11:10:00|5879|5876|5878.6|5875.6|5879.4|5876.4|5876.9|5873.9|0
1607080500000|2020-12-04 11:15:00|5879.2|5876.2|5879.2|5876.2|5880.2|5877.2|5878.5|5875.5|0
1607080800000|2020-12-04 11:20:00|5879.1|5876.1|5880.9|5877.9|5882.6|5879.6|5877.8|5874.8|0
1607081100000|2020-12-04 11:25:00|5880.7|5877.7|5880.5|5877.5|5881|5878|5877.8|5874.8|0
1607081400000|2020-12-04 11:30:00|5880.4|5877.4|5881|5878|5881|5878|5880.3|5877.3|0
1607081700000|2020-12-04 11:35:00|5880.9|5877.9|5878.7|5875.7|5881.2|5878.2|5876.2|5873.2|0
1607082000000|2020-12-04 11:40:00|5876.2|5873.2|5881|5878|5881.4|5878.4|5876|5873|0
1607082300000|2020-12-04 11:45:00|5881.1|5878.1|5882.1|5879.1|5882.3|5879.3|5880.2|5877.2|0
1607082600000|2020-12-04 11:50:00|5882.2|5879.2|5881|5878|5882.2|5879.2|5881|5878|0
1607082900000|2020-12-04 11:55:00|5880.8|5877.8|5882.2|5879.2|5882.2|5879.2|5880.6|5877.6|0
1607083200000|2020-12-04 12:00:00|5880.9|5877.9|5884.2|5881.2|5885.8|5882.8|5880.1|5877.1|0
1607083500000|2020-12-04 12:05:00|5884.3|5881.3|5883.1|5880.1|5885.5|5882.5|5883|5880|0
1607083800000|2020-12-04 12:10:00|5883.2|5880.2|5882.3|5879.3|5883.7|5880.7|5881.3|5878.3|0
1607084100000|2020-12-04 12:15:00|5881.8|5878.8|5881|5878|5882.2|5879.2|5880.5|5877.5|0
1607084400000|2020-12-04 12:20:00|5881.1|5878.1|5880|5877|5882.1|5879.1|5879.6|5876.6|0
1607084700000|2020-12-04 12:25:00|5879.6|5876.6|5878.8|5875.8|5879.9|5876.9|5878.3|5875.3|0
1607085000000|2020-12-04 12:30:00|5878.7|5875.7|5879.2|5876.2|5879.4|5876.4|5878|5875|0
1607085300000|2020-12-04 12:35:00|5879.1|5876.1|5872.5|5869.5|5879.6|5876.6|5868.7|5865.7|0
1607085600000|2020-12-04 12:40:00|5873.5|5870.5|5874.4|5871.4|5875.7|5872.7|5871.7|5868.7|0
1607085900000|2020-12-04 12:45:00|5874.3|5871.3|5870.9|5867.9|5874.7|5871.7|5870.6|5867.6|0
1607086200000|2020-12-04 12:50:00|5870.8|5867.8|5872.2|5869.2|5873|5870|5870.8|5867.8|0
1607086500000|2020-12-04 12:55:00|5872.1|5869.1|5872|5869|5872.2|5869.2|5870.8|5867.8|0
1607086800000|2020-12-04 13:00:00|5872.1|5869.1|5872.8|5869.8|5874|5871|5872|5869|0
1607087100000|2020-12-04 13:05:00|5872.9|5869.9|5872.4|5869.4|5873.8|5870.8|5872.1|5869.1|0
1607087400000|2020-12-04 13:10:00|5872.3|5869.3|5872.5|5869.5|5873.1|5870.1|5872.1|5869.1|0
1607087700000|2020-12-04 13:15:00|5871.9|5868.9|5871.6|5868.6|5872.8|5869.8|5871.5|5868.5|0
1607088000000|2020-12-04 13:20:00|5871.7|5868.7|5871.5|5868.5|5871.8|5868.8|5870.2|5867.2|0
1607088300000|2020-12-04 13:25:00|5871.6|5868.6|5870.9|5867.9|5872.7|5869.7|5870.4|5867.4|0
1607088600000|2020-12-04 13:30:00|5870.5|5867.5|5871.7|5868.7|5872.1|5869.1|5867.7|5864.7|0
1607088900000|2020-12-04 13:35:00|5871.8|5868.8|5870|5867|5871.8|5868.8|5869.6|5866.6|0
1607089200000|2020-12-04 13:40:00|5870.1|5867.1|5867.1|5864.1|5870.2|5867.2|5867.1|5864.1|0
1607089500000|2020-12-04 13:45:00|5867.2|5864.2|5864.1|5861.1|5867.3|5864.3|5863.2|5860.2|0
1607089800000|2020-12-04 13:50:00|5864|5861|5862.7|5859.7|5865.9|5862.9|5862.7|5859.7|0
1607090100000|2020-12-04 13:55:00|5862.5|5859.5|5862.1|5859.1|5862.8|5859.8|5859.5|5856.5|0
1607090400000|2020-12-04 14:00:00|5862.2|5859.2|5862.2|5859.2|5862.3|5859.3|5861|5858|0
1607090700000|2020-12-04 14:05:00|5862.3|5859.3|5862.8|5859.8|5863.7|5860.7|5861.9|5858.9|0
1607091000000|2020-12-04 14:10:00|5862.7|5859.7|5864.1|5861.1|5864.2|5861.2|5862|5859|0
1607091300000|2020-12-04 14:15:00|5864|5861|5863.4|5860.4|5864.1|5861.1|5862.2|5859.2|0
1607091600000|2020-12-04 14:20:00|5863.3|5860.3|5864.2|5861.2|5864.5|5861.5|5863|5860|0
1607091900000|2020-12-04 14:25:00|5864.1|5861.1|5861.2|5858.2|5864.2|5861.2|5860.4|5857.4|0
1607092200000|2020-12-04 14:30:00|5858.6|5855.6|5853.3|5851.5|5866.7|5864.9|5848.4|5846.6|0
1607092500000|2020-12-04 14:35:00|5852.1|5850.3|5858.3|5856.5|5863.4|5861.6|5846.5|5844.7|0
1607092800000|2020-12-04 14:40:00|5859.1|5857.3|5862|5860.2|5867.4|5865.6|5849.1|5847.3|0
1607093100000|2020-12-04 14:45:00|5861.9|5860.1|5865.7|5863.9|5867.8|5866|5854|5852.2|0
1607093400000|2020-12-04 14:50:00|5865.6|5863.8|5869.1|5867.3|5875.5|5873.7|5865.6|5863.8|0
1607093700000|2020-12-04 14:55:00|5869.4|5867.6|5872.7|5870.9|5873.1|5871.3|5868.5|5866.7|0
1607094000000|2020-12-04 15:00:00|5872.8|5871|5862.8|5861|5875.1|5873.3|5860.6|5858.8|0
1607094300000|2020-12-04 15:05:00|5863.1|5861.3|5870.5|5868.7|5875.3|5873.5|5863|5861.2|0
1607094600000|2020-12-04 15:10:00|5870.1|5868.3|5868.6|5866.8|5872.8|5871|5868.1|5866.3|0
1607094900000|2020-12-04 15:15:00|5868.7|5866.9|5865.8|5864|5870.7|5868.9|5859.5|5857.7|0
1607095200000|2020-12-04 15:20:00|5866.1|5864.3|5862.8|5861|5868.9|5867.1|5859.4|5857.6|0
1607095500000|2020-12-04 15:25:00|5863|5861.2|5846.9|5845.1|5863.4|5861.6|5846.5|5844.7|0
1607095800000|2020-12-04 15:30:00|5847|5845.2|5861.5|5859.7|5862.7|5860.9|5847|5845.2|0
1607096100000|2020-12-04 15:35:00|5861.6|5859.8|5860.8|5859|5866.7|5864.9|5860.8|5859|0
1607096400000|2020-12-04 15:40:00|5860.7|5858.9|5866.3|5864.5|5866.9|5865.1|5860.7|5858.9|0
1607096700000|2020-12-04 15:45:00|5866.1|5864.3|5863.2|5861.4|5867.3|5865.5|5860.5|5858.7|0
1607097000000|2020-12-04 15:50:00|5863.3|5861.5|5855.1|5853.3|5865.8|5864|5853.8|5852|0
1607097300000|2020-12-04 15:55:00|5855.5|5853.7|5850.7|5848.9|5855.5|5853.7|5847.8|5846|0
1607097600000|2020-12-04 16:00:00|5851|5849.2|5840.2|5838.4|5851.1|5849.3|5840|5838.2|0
1607097900000|2020-12-04 16:05:00|5840.3|5838.5|5848.3|5846.5|5848.6|5846.8|5839|5837.2|0
1607098200000|2020-12-04 16:10:00|5848.5|5846.7|5845.5|5843.7|5849.5|5847.7|5840.8|5839|0
1607098500000|2020-12-04 16:15:00|5845.4|5843.6|5844.4|5842.6|5846.1|5844.3|5840.9|5839.1|0
1607098800000|2020-12-04 16:20:00|5844.3|5842.5|5852.2|5850.4|5854.8|5853|5842.9|5841.1|0
1607099100000|2020-12-04 16:25:00|5851.7|5849.9|5857.6|5855.8|5857.7|5855.9|5849.5|5847.7|0
1607099400000|2020-12-04 16:30:00|5857.5|5855.7|5861.2|5859.4|5862|5860.2|5857.5|5855.7|0
1607099700000|2020-12-04 16:35:00|5861.6|5859.8|5862.4|5860.6|5865.9|5864.1|5860.4|5858.6|0
1607100000000|2020-12-04 16:40:00|5862.5|5860.7|5860.7|5858.9|5864.2|5862.4|5858.5|5856.7|0
1607100300000|2020-12-04 16:45:00|5860.9|5859.1|5861.2|5859.4|5861.5|5859.7|5858.6|5856.8|0
1607100600000|2020-12-04 16:50:00|5861|5859.2|5856.1|5854.3|5861.3|5859.5|5856|5854.2|0
1607100900000|2020-12-04 16:55:00|5855.9|5854.1|5852.9|5851.1|5857.1|5855.3|5852.8|5851|0
1607101200000|2020-12-04 17:00:00|5853.1|5851.3|5851|5849.2|5854.7|5852.9|5849.2|5847.4|0
1607101500000|2020-12-04 17:05:00|5851.1|5849.3|5851.9|5850.1|5852.8|5851|5849.3|5847.5|0
1607101800000|2020-12-04 17:10:00|5851.8|5850|5857.4|5855.6|5858.3|5856.5|5849.8|5848|0
1607102100000|2020-12-04 17:15:00|5857.1|5855.3|5859|5857.2|5860.2|5858.4|5856.1|5854.3|0
1607102400000|2020-12-04 17:20:00|5859.3|5857.5|5859.6|5857.8|5862.4|5860.6|5859.1|5857.3|0
1607102700000|2020-12-04 17:25:00|5859.9|5858.1|5854.2|5852.4|5859.9|5858.1|5854.1|5852.3|0
1607103000000|2020-12-04 17:30:00|5854.3|5852.5|5861.2|5859.4|5861.8|5860|5853.8|5852|0
1607103300000|2020-12-04 17:35:00|5861.3|5859.5|5863.1|5861.3|5863.7|5861.9|5859.7|5857.9|0
1607103600000|2020-12-04 17:40:00|5863.2|5861.4|5865.5|5863.7|5867.4|5865.6|5861.6|5859.8|0
1607103900000|2020-12-04 17:45:00|5865.6|5863.8|5863.3|5861.5|5866.9|5865.1|5863.3|5861.5|0
1607104200000|2020-12-04 17:50:00|5863.7|5861.9|5862.4|5860.6|5864.1|5862.3|5861|5859.2|0
1607104500000|2020-12-04 17:55:00|5862.3|5860.5|5864.1|5862.3|5865|5863.2|5862.2|5860.4|0
1607104800000|2020-12-04 18:00:00|5864.4|5862.6|5861.5|5859.7|5866.1|5864.3|5859.8|5858|0
1607105100000|2020-12-04 18:05:00|5861.6|5859.8|5858.6|5856.8|5863.9|5862.1|5857.6|5855.8|0
1607105400000|2020-12-04 18:10:00|5858.8|5857|5859.9|5858.1|5860.3|5858.5|5857|5855.2|0
1607105700000|2020-12-04 18:15:00|5860.5|5858.7|5859.7|5857.9|5861.2|5859.4|5858.8|5857|0
1607106000000|2020-12-04 18:20:00|5859.8|5858|5860.3|5858.5|5863|5861.2|5859.4|5857.6|0
1607106300000|2020-12-04 18:25:00|5860.1|5858.3|5856.5|5854.7|5860.2|5858.4|5855.1|5853.3|0
1607106600000|2020-12-04 18:30:00|5857.2|5855.4|5859.5|5857.7|5860.1|5858.3|5856.4|5854.6|0
1607106900000|2020-12-04 18:35:00|5859.6|5857.8|5859|5857.2|5861.6|5859.8|5858.9|5857.1|0
1607107200000|2020-12-04 18:40:00|5858.9|5857.1|5856.1|5854.3|5860|5858.2|5855.7|5853.9|0
1607107500000|2020-12-04 18:45:00|5856.2|5854.4|5855.7|5853.9|5857.2|5855.4|5852.9|5851.1|0
1607107800000|2020-12-04 18:50:00|5855.6|5853.8|5849.5|5847.7|5856.3|5854.5|5849.2|5847.4|0
1607108100000|2020-12-04 18:55:00|5849.4|5847.6|5854.4|5852.6|5855.4|5853.6|5849.4|5847.6|0
1607108400000|2020-12-04 19:00:00|5854.7|5852.9|5852.7|5850.9|5856.9|5855.1|5852.4|5850.6|0
1607108700000|2020-12-04 19:05:00|5852.6|5850.8|5854.5|5852.7|5856|5854.2|5852.4|5850.6|0
1607109000000|2020-12-04 19:10:00|5855.2|5853.4|5851.4|5849.6|5855.9|5854.1|5850.8|5849|0
1607109300000|2020-12-04 19:15:00|5851.5|5849.7|5856.2|5854.4|5857.2|5855.4|5851.5|5849.7|0
1607109600000|2020-12-04 19:20:00|5856.3|5854.5|5854.8|5853|5857.3|5855.5|5853.7|5851.9|0
1607109900000|2020-12-04 19:25:00|5854.9|5853.1|5849.5|5847.7|5855.1|5853.3|5848.9|5847.1|0
1607110200000|2020-12-04 19:30:00|5849.6|5847.8|5850.8|5849|5851.8|5850|5849.1|5847.3|0
1607110500000|2020-12-04 19:35:00|5850.7|5848.9|5850.2|5848.4|5851.3|5849.5|5849.5|5847.7|0
1607110800000|2020-12-04 19:40:00|5850.1|5848.3|5854.7|5852.9|5854.7|5852.9|5847.9|5846.1|0
1607111100000|2020-12-04 19:45:00|5854.5|5852.7|5854.9|5853.1|5855.5|5853.7|5853.4|5851.6|0
1607111400000|2020-12-04 19:50:00|5855|5853.2|5855.3|5853.5|5857|5855.2|5854.4|5852.6|0
1607111700000|2020-12-04 19:55:00|5855.4|5853.6|5857|5855.2|5857.7|5855.9|5854.4|5852.6|0
1607112000000|2020-12-04 20:00:00|5857.3|5855.5|5854.4|5852.6|5859.9|5858.1|5854.4|5852.6|0
1607112300000|2020-12-04 20:05:00|5854.3|5852.5|5855|5853.2|5856|5854.2|5852.3|5850.5|0
1607112600000|2020-12-04 20:10:00|5854.9|5853.1|5851.7|5849.9|5855.9|5854.1|5849.4|5847.6|0
1607112900000|2020-12-04 20:15:00|5851.9|5850.1|5848.9|5847.1|5852|5850.2|5845.9|5844.1|0
1607113200000|2020-12-04 20:20:00|5849|5847.2|5849.1|5847.3|5849.5|5847.7|5846.5|5844.7|0
1607113500000|2020-12-04 20:25:00|5848.9|5847.1|5848.2|5846.4|5849.8|5848|5846.2|5844.4|0
1607113800000|2020-12-04 20:30:00|5848.5|5846.7|5848.2|5846.4|5851.8|5850|5847.7|5845.9|0
1607114100000|2020-12-04 20:35:00|5848|5846.2|5844.9|5843.1|5848.2|5846.4|5844.9|5843.1|0
1607114400000|2020-12-04 20:40:00|5845|5843.2|5848.5|5846.7|5850.3|5848.5|5843.4|5841.6|0
1607114700000|2020-12-04 20:45:00|5848.6|5846.8|5846.2|5844.4|5848.8|5847|5844.2|5842.4|0
1607115000000|2020-12-04 20:50:00|5845.1|5843.3|5850.6|5848.8|5850.9|5849.1|5844.6|5842.8|0
1607115300000|2020-12-04 20:55:00|5851.2|5849.4|5855.9|5854.1|5855.9|5854.1|5849.5|5847.7|0
1607115600000|2020-12-04 21:00:00|5856.5|5853.5|5857.9|5854.9|5861|5858|5855.4|5852.4|0
1607115900000|2020-12-04 21:05:00|5857.8|5854.8|5858|5855|5859.3|5856.3|5857.5|5854.5|0
1607116200000|2020-12-04 21:10:00|5858.1|5855.1|5855.1|5852.1|5858.6|5855.6|5855|5852|0
1607116500000|2020-12-04 21:15:00|5854.8|5851.8|5855.7|5852.7|5857.5|5854.5|5854.8|5851.8|0
1607116800000|2020-12-04 21:20:00|5855.8|5852.8|5854.8|5851.8|5856.2|5853.2|5853.9|5850.9|0
1607117100000|2020-12-04 21:25:00|5854.7|5851.7|5855.1|5852.1|5855.7|5852.7|5854|5851|0
1607117400000|2020-12-04 21:30:00|5855.3|5852.3|5856.3|5853.3|5856.4|5853.4|5854.4|5851.4|0
1607117700000|2020-12-04 21:35:00|5856.2|5853.2|5854.1|5851.1|5856.3|5853.3|5853.9|5850.9|0
1607118000000|2020-12-04 21:40:00|5854|5851|5854.2|5851.2|5854.5|5851.5|5851.7|5848.7|0
1607118300000|2020-12-04 21:45:00|5854|5851|5854.5|5851.5|5854.7|5851.7|5853.7|5850.7|0
1607118600000|2020-12-04 21:50:00|5854.3|5851.3|5853.7|5850.7|5854.5|5851.5|5853.3|5850.3|0
1607118900000|2020-12-04 21:55:00|5853.6|5850.6|5853.3|5850.3|5853.9|5850.9|5852.8|5849.8|0
1607295600000|2020-12-06 23:00:00|5875.7|5870.7|5875.6|5870.6|5880.8|5875.8|5873.9|5868.9|0
1607295900000|2020-12-06 23:05:00|5876.6|5871.6|5875.3|5870.3|5876.7|5871.7|5873.6|5868.6|0
1607296200000|2020-12-06 23:10:00|5875.5|5870.5|5870.9|5865.9|5875.5|5870.5|5870.1|5865.1|0
1607296500000|2020-12-06 23:15:00|5871|5866|5869.4|5864.4|5871.8|5866.8|5868.7|5863.7|0
1607296800000|2020-12-06 23:20:00|5869.5|5864.5|5873.8|5868.8|5874|5869|5869.5|5864.5|0
1607297100000|2020-12-06 23:25:00|5873.7|5868.7|5873.7|5868.7|5873.7|5868.7|5869.8|5864.8|0
1607297400000|2020-12-06 23:30:00|5874.6|5869.6|5871.6|5866.6|5874.6|5869.6|5870.4|5865.4|0
1607297700000|2020-12-06 23:35:00|5871.5|5866.5|5872|5867|5873|5868|5870.6|5865.6|0
1607298000000|2020-12-06 23:40:00|5872.1|5867.1|5873.9|5868.9|5874.2|5869.2|5871.7|5866.7|0
1607298300000|2020-12-06 23:45:00|5873.8|5868.8|5873.3|5868.3|5874.4|5869.4|5872.9|5867.9|0
1607298600000|2020-12-06 23:50:00|5873.4|5868.4|5873.3|5868.3|5874|5869|5871.2|5866.2|0
1607298900000|2020-12-06 23:55:00|5873.2|5868.2|5870.4|5865.4|5873.2|5868.2|5869.7|5864.7|0
1607299200000|2020-12-07 00:00:00|5870.2|5865.2|5869|5864|5870.4|5865.4|5867.7|5862.7|0
1607299500000|2020-12-07 00:05:00|5868.9|5863.9|5864.1|5859.1|5869.2|5864.2|5861.6|5856.6|0
1607299800000|2020-12-07 00:10:00|5864.2|5859.2|5863.9|5858.9|5865.8|5860.8|5863|5858|0
1607300100000|2020-12-07 00:15:00|5864|5859|5864.2|5859.2|5865.2|5860.2|5862.3|5857.3|0
1607300400000|2020-12-07 00:20:00|5864.3|5859.3|5866.3|5861.3|5867.6|5862.6|5864.3|5859.3|0
1607300700000|2020-12-07 00:25:00|5866.1|5861.1|5868.1|5863.1|5868.6|5863.6|5866.1|5861.1|0
1607301000000|2020-12-07 00:30:00|5867.9|5862.9|5868.8|5863.8|5869.1|5864.1|5867.2|5862.2|0
1607301300000|2020-12-07 00:35:00|5868.4|5863.4|5869|5864|5869|5864|5867.2|5862.2|0
1607301600000|2020-12-07 00:40:00|5869.2|5864.2|5869|5864|5869.6|5864.6|5867.7|5862.7|0
1607301900000|2020-12-07 00:45:00|5869.1|5864.1|5869.3|5864.3|5870.5|5865.5|5868.8|5863.8|0
1607302200000|2020-12-07 00:50:00|5869.2|5864.2|5873.3|5868.3|5873.4|5868.4|5868.5|5863.5|0
1607302500000|2020-12-07 00:55:00|5873.2|5868.2|5871|5866|5874.2|5869.2|5871|5866|0
1607302800000|2020-12-07 01:00:00|5871.1|5866.1|5873.7|5868.7|5873.8|5868.8|5870.7|5865.7|0
1607303100000|2020-12-07 01:05:00|5873.6|5868.6|5868.6|5863.6|5873.7|5868.7|5868.3|5863.3|0
1607303400000|2020-12-07 01:10:00|5868.7|5863.7|5867.4|5862.4|5870|5865|5863.6|5858.6|0
1607303700000|2020-12-07 01:15:00|5867.2|5862.2|5870.6|5865.6|5871.8|5866.8|5866.3|5861.3|0
1607304000000|2020-12-07 01:20:00|5870.5|5865.5|5869.7|5864.7|5870.5|5865.5|5868.6|5863.6|0
1607304300000|2020-12-07 01:25:00|5869.6|5864.6|5868.5|5863.5|5870.4|5865.4|5868.2|5863.2|0
1607304600000|2020-12-07 01:30:00|5868.7|5863.7|5866.6|5861.6|5869.1|5864.1|5866.3|5861.3|0
1607304900000|2020-12-07 01:35:00|5866.5|5861.5|5864.4|5859.4|5866.9|5861.9|5864.1|5859.1|0
1607305200000|2020-12-07 01:40:00|5864.3|5859.3|5864.6|5859.6|5865.2|5860.2|5862.8|5857.8|0
1607305500000|2020-12-07 01:45:00|5864.5|5859.5|5863.3|5858.3|5864.5|5859.5|5862.4|5857.4|0
1607305800000|2020-12-07 01:50:00|5863.2|5858.2|5866|5861|5866.2|5861.2|5863|5858|0
1607306100000|2020-12-07 01:55:00|5865.9|5860.9|5865.4|5860.4|5865.9|5860.9|5864.3|5859.3|0
1607306400000|2020-12-07 02:00:00|5865.5|5860.5|5864.9|5859.9|5866.3|5861.3|5864.3|5859.3|0
1607306700000|2020-12-07 02:05:00|5864.8|5859.8|5864.2|5859.2|5865.6|5860.6|5864.2|5859.2|0
1607307000000|2020-12-07 02:10:00|5864.3|5859.3|5864.4|5859.4|5864.6|5859.6|5863.2|5858.2|0
1607307300000|2020-12-07 02:15:00|5864.3|5859.3|5864.4|5859.4|5865.2|5860.2|5863.5|5858.5|0
1607307600000|2020-12-07 02:20:00|5864.3|5859.3|5865|5860|5865.8|5860.8|5864.2|5859.2|0
1607307900000|2020-12-07 02:25:00|5864.9|5859.9|5860|5855|5865|5860|5859.4|5854.4|0
1607308200000|2020-12-07 02:30:00|5860.1|5855.1|5857.3|5852.3|5860.7|5855.7|5857|5852|0
1607308500000|2020-12-07 02:35:00|5857.2|5852.2|5858.6|5853.6|5859.5|5854.5|5857.2|5852.2|0
1607308800000|2020-12-07 02:40:00|5858.4|5853.4|5858.5|5853.5|5859|5854|5857.2|5852.2|0
1607309100000|2020-12-07 02:45:00|5858.6|5853.6|5860.5|5855.5|5860.6|5855.6|5857.6|5852.6|0
1607309400000|2020-12-07 02:50:00|5860.8|5855.8|5860.7|5855.7|5861.2|5856.2|5860.1|5855.1|0
1607309700000|2020-12-07 02:55:00|5860.9|5855.9|5859.6|5854.6|5861.4|5856.4|5859|5854|0
1607310000000|2020-12-07 03:00:00|5859.8|5854.8|5859.7|5854.7|5861.2|5856.2|5859.6|5854.6|0
1607310300000|2020-12-07 03:05:00|5859.6|5854.6|5856.8|5851.8|5859.6|5854.6|5855.7|5850.7|0
1607310600000|2020-12-07 03:10:00|5857|5852|5856.5|5851.5|5857.5|5852.5|5856.3|5851.3|0
1607310900000|2020-12-07 03:15:00|5856.7|5851.7|5856.3|5851.3|5857.2|5852.2|5855.5|5850.5|0
1607311200000|2020-12-07 03:20:00|5856.4|5851.4|5858|5853|5858.1|5853.1|5856|5851|0
1607311500000|2020-12-07 03:25:00|5858.1|5853.1|5858.8|5853.8|5859|5854|5857.4|5852.4|0
1607311800000|2020-12-07 03:30:00|5858.7|5853.7|5860.4|5855.4|5860.5|5855.5|5857.5|5852.5|0
1607312100000|2020-12-07 03:35:00|5860.3|5855.3|5858|5853|5860.5|5855.5|5856.8|5851.8|0
1607312400000|2020-12-07 03:40:00|5858.1|5853.1|5858.1|5853.1|5858.8|5853.8|5857.4|5852.4|0
1607312700000|2020-12-07 03:45:00|5858.2|5853.2|5857|5852|5858.3|5853.3|5856.6|5851.6|0
1607313000000|2020-12-07 03:50:00|5857.1|5852.1|5857.7|5852.7|5858.3|5853.3|5857.1|5852.1|0
1607313300000|2020-12-07 03:55:00|5857.6|5852.6|5854.8|5849.8|5857.7|5852.7|5854.4|5849.4|0
1607313600000|2020-12-07 04:00:00|5854.7|5849.7|5855.3|5850.3|5855.5|5850.5|5853.7|5848.7|0
1607313900000|2020-12-07 04:05:00|5855.4|5850.4|5856.6|5851.6|5857.1|5852.1|5855.1|5850.1|0
1607314200000|2020-12-07 04:10:00|5856.5|5851.5|5856.9|5851.9|5857.2|5852.2|5855.9|5850.9|0
1607314500000|2020-12-07 04:15:00|5857|5852|5857.8|5852.8|5858.3|5853.3|5856.9|5851.9|0
1607314800000|2020-12-07 04:20:00|5857.7|5852.7|5857.1|5852.1|5857.8|5852.8|5856.6|5851.6|0
1607315100000|2020-12-07 04:25:00|5857.2|5852.2|5856.8|5851.8|5857.4|5852.4|5855.7|5850.7|0
1607315400000|2020-12-07 04:30:00|5856.9|5851.9|5856.5|5851.5|5857|5852|5855.6|5850.6|0
1607315700000|2020-12-07 04:35:00|5856.6|5851.6|5856.1|5851.1|5856.9|5851.9|5855.9|5850.9|0
1607316000000|2020-12-07 04:40:00|5856.2|5851.2|5856.5|5851.5|5857|5852|5856.1|5851.1|0
1607316300000|2020-12-07 04:45:00|5856.6|5851.6|5857.2|5852.2|5857.5|5852.5|5856.4|5851.4|0
1607316600000|2020-12-07 04:50:00|5857|5852|5858.1|5853.1|5858.6|5853.6|5857|5852|0
1607316900000|2020-12-07 04:55:00|5858.3|5853.3|5857.8|5852.8|5858.8|5853.8|5857.5|5852.5|0
1607317200000|2020-12-07 05:00:00|5857.7|5852.7|5858.7|5853.7|5859.2|5854.2|5857.7|5852.7|0
1607317500000|2020-12-07 05:05:00|5858.8|5853.8|5858.4|5853.4|5859|5854|5857.4|5852.4|0
1607317800000|2020-12-07 05:10:00|5858.5|5853.5|5856.9|5851.9|5858.6|5853.6|5856|5851|0
1607318100000|2020-12-07 05:15:00|5857|5852|5856.7|5851.7|5857.4|5852.4|5855.7|5850.7|0
1607318400000|2020-12-07 05:20:00|5856.6|5851.6|5856.4|5851.4|5857.1|5852.1|5856.1|5851.1|0
1607318700000|2020-12-07 05:25:00|5856.5|5851.5|5855.9|5850.9|5856.6|5851.6|5854.2|5849.2|0
1607319000000|2020-12-07 05:30:00|5855.8|5850.8|5857.4|5852.4|5858.1|5853.1|5855.3|5850.3|0
1607319300000|2020-12-07 05:35:00|5857.3|5852.3|5856.9|5851.9|5858.2|5853.2|5856.7|5851.7|0
1607319600000|2020-12-07 05:40:00|5856.8|5851.8|5856.1|5851.1|5856.8|5851.8|5855.6|5850.6|0
1607319900000|2020-12-07 05:45:00|5856|5851|5856.1|5851.1|5856.9|5851.9|5855.4|5850.4|0
1607320200000|2020-12-07 05:50:00|5856|5851|5854.9|5849.9|5857|5852|5854.8|5849.8|0
1607320500000|2020-12-07 05:55:00|5854.8|5849.8|5855.4|5850.4|5856.2|5851.2|5854.5|5849.5|0
1607320800000|2020-12-07 06:00:00|5855.2|5850.2|5855.8|5850.8|5856.8|5851.8|5854.6|5849.6|0
1607321100000|2020-12-07 06:05:00|5855.7|5850.7|5856.1|5851.1|5856.2|5851.2|5855.1|5850.1|0
1607321400000|2020-12-07 06:10:00|5855.8|5850.8|5856.9|5851.9|5857.7|5852.7|5855.8|5850.8|0
1607321700000|2020-12-07 06:15:00|5857.1|5852.1|5857.9|5852.9|5858.7|5853.7|5857|5852|0
1607322000000|2020-12-07 06:20:00|5857.8|5852.8|5859.1|5854.1|5859.8|5854.8|5857.5|5852.5|0
1607322300000|2020-12-07 06:25:00|5858.9|5853.9|5858.2|5853.2|5859.6|5854.6|5857.9|5852.9|0
1607322600000|2020-12-07 06:30:00|5858.3|5853.3|5856.1|5851.1|5858.3|5853.3|5855.1|5850.1|0
1607322900000|2020-12-07 06:35:00|5856.3|5851.3|5858.9|5853.9|5858.9|5853.9|5856.1|5851.1|0
1607323200000|2020-12-07 06:40:00|5858.7|5853.7|5859.4|5854.4|5860|5855|5858.7|5853.7|0
1607323500000|2020-12-07 06:45:00|5859.7|5854.7|5860.1|5855.1|5862.1|5857.1|5859.2|5854.2|0
1607323800000|2020-12-07 06:50:00|5860.2|5855.2|5860.5|5855.5|5860.6|5855.6|5859.7|5854.7|0
1607324100000|2020-12-07 06:55:00|5860.6|5855.6|5859.6|5854.6|5860.7|5855.7|5859|5854|0
1607324400000|2020-12-07 07:00:00|5859.8|5854.8|5859.2|5854.2|5859.8|5854.8|5856.5|5851.5|0
1607324700000|2020-12-07 07:05:00|5859.3|5854.3|5858.8|5853.8|5859.5|5854.5|5857.2|5852.2|0
1607325000000|2020-12-07 07:10:00|5858.9|5853.9|5860.3|5855.3|5860.4|5855.4|5858.4|5853.4|0
1607325300000|2020-12-07 07:15:00|5860.1|5855.1|5859.8|5854.8|5860.1|5855.1|5858.2|5853.2|0
1607325600000|2020-12-07 07:20:00|5859.9|5854.9|5862|5857|5862.3|5857.3|5859.1|5854.1|0
1607325900000|2020-12-07 07:25:00|5861.9|5856.9|5861.5|5856.5|5861.9|5856.9|5860.9|5855.9|0
1607326200000|2020-12-07 07:30:00|5861.6|5856.6|5862.1|5857.1|5863.1|5858.1|5860.7|5855.7|0
1607326500000|2020-12-07 07:35:00|5862|5857|5862.4|5857.4|5862.5|5857.5|5861.6|5856.6|0
1607326800000|2020-12-07 07:40:00|5862.2|5857.2|5861.6|5856.6|5862.2|5857.2|5861|5856|0
1607327100000|2020-12-07 07:45:00|5861.5|5856.5|5862.9|5857.9|5863.1|5858.1|5860.7|5855.7|0
1607327400000|2020-12-07 07:50:00|5862.8|5857.8|5862.2|5857.2|5863|5858|5861.2|5856.2|0
1607327700000|2020-12-07 07:55:00|5862.1|5857.1|5862.6|5857.6|5863.3|5858.3|5861.7|5856.7|0
1607328000000|2020-12-07 08:00:00|5862.2|5857.2|5860.2|5855.2|5863|5858|5857.6|5852.6|0
1607328300000|2020-12-07 08:05:00|5860.3|5855.3|5859.3|5854.3|5861.5|5856.5|5858.4|5853.4|0
1607328600000|2020-12-07 08:10:00|5859|5854|5852.5|5847.5|5859.6|5854.6|5851.5|5846.5|0
1607328900000|2020-12-07 08:15:00|5852.3|5847.3|5854|5849|5854.5|5849.5|5848.6|5843.6|0
1607329200000|2020-12-07 08:20:00|5853.6|5848.6|5853.2|5848.2|5854.2|5849.2|5852.3|5847.3|0
1607329500000|2020-12-07 08:25:00|5853.1|5848.1|5847.1|5842.1|5853.5|5848.5|5845.8|5840.8|0
1607329800000|2020-12-07 08:30:00|5846.9|5841.9|5847.6|5842.6|5849.3|5844.3|5844.9|5839.9|0
1607330100000|2020-12-07 08:35:00|5847.1|5842.1|5849.1|5844.1|5849.8|5844.8|5846.7|5841.7|0
1607330400000|2020-12-07 08:40:00|5848.9|5843.9|5837.3|5832.3|5849.3|5844.3|5836.2|5831.2|0
1607330700000|2020-12-07 08:45:00|5837.4|5832.4|5843.1|5838.1|5844|5839|5837|5832|0
1607331000000|2020-12-07 08:50:00|5843.3|5838.3|5845.6|5840.6|5846|5841|5842.4|5837.4|0
1607331300000|2020-12-07 08:55:00|5845.5|5840.5|5844.6|5839.6|5845.9|5840.9|5843|5838|0
1607331600000|2020-12-07 09:00:00|5844.8|5839.8|5828.4|5825.4|5845.1|5840.1|5825.5|5822.5|0
1607331900000|2020-12-07 09:05:00|5828.1|5825.1|5824.5|5821.5|5829|5826|5820.1|5817.1|0
1607332200000|2020-12-07 09:10:00|5823.9|5820.9|5824.7|5821.7|5825.1|5822.1|5823.6|5820.6|0
1607332500000|2020-12-07 09:15:00|5824.6|5821.6|5827.5|5824.5|5827.5|5824.5|5824.6|5821.6|0
1607332800000|2020-12-07 09:20:00|5827.6|5824.6|5829.9|5826.9|5832.9|5829.9|5826.9|5823.9|0
1607333100000|2020-12-07 09:25:00|5829.7|5826.7|5829.9|5826.9|5831|5828|5828.3|5825.3|0
1607333400000|2020-12-07 09:30:00|5830.1|5827.1|5830.4|5827.4|5831.5|5828.5|5829.9|5826.9|0
1607333700000|2020-12-07 09:35:00|5830.6|5827.6|5831|5828|5831.5|5828.5|5829.7|5826.7|0
1607334000000|2020-12-07 09:40:00|5831.1|5828.1|5829.2|5826.2|5831.4|5828.4|5829.1|5826.1|0
1607334300000|2020-12-07 09:45:00|5830.8|5827.8|5831.4|5828.4|5831.5|5828.5|5828.1|5825.1|0
1607334600000|2020-12-07 09:50:00|5831.2|5828.2|5833|5830|5833.9|5830.9|5830.6|5827.6|0
1607334900000|2020-12-07 09:55:00|5832.9|5829.9|5833.1|5830.1|5833.4|5830.4|5831.4|5828.4|0
1607335200000|2020-12-07 10:00:00|5833.4|5830.4|5835|5832|5835|5832|5831.8|5828.8|0
1607335500000|2020-12-07 10:05:00|5834.9|5831.9|5835.5|5832.5|5835.6|5832.6|5832.4|5829.4|0
1607335800000|2020-12-07 10:10:00|5835.6|5832.6|5835.3|5832.3|5838.8|5835.8|5834.8|5831.8|0
1607336100000|2020-12-07 10:15:00|5835.4|5832.4|5838.3|5835.3|5838.9|5835.9|5835.4|5832.4|0
1607336400000|2020-12-07 10:20:00|5839.3|5836.3|5838.8|5835.8|5839.4|5836.4|5837.7|5834.7|0
1607336700000|2020-12-07 10:25:00|5838.7|5835.7|5838.8|5835.8|5839.7|5836.7|5838.7|5835.7|0
1607337000000|2020-12-07 10:30:00|5839|5836|5835.5|5832.5|5839.3|5836.3|5835.5|5832.5|0
1607337300000|2020-12-07 10:35:00|5835.6|5832.6|5836.4|5833.4|5837.7|5834.7|5835.3|5832.3|0
1607337600000|2020-12-07 10:40:00|5836.5|5833.5|5835.4|5832.4|5837.2|5834.2|5835.1|5832.1|0
1607337900000|2020-12-07 10:45:00|5835.8|5832.8|5834.5|5831.5|5836.9|5833.9|5833.6|5830.6|0
1607338200000|2020-12-07 10:50:00|5834.6|5831.6|5833.8|5830.8|5834.9|5831.9|5833.8|5830.8|0
1607338500000|2020-12-07 10:55:00|5833.9|5830.9|5833.9|5830.9|5834.4|5831.4|5833.3|5830.3|0
1607338800000|2020-12-07 11:00:00|5834.1|5831.1|5833.1|5830.1|5835.5|5832.5|5833|5830|0
1607339100000|2020-12-07 11:05:00|5833.4|5830.4|5833.3|5830.3|5833.4|5830.4|5832.5|5829.5|0
1607339400000|2020-12-07 11:10:00|5833.5|5830.5|5835.4|5832.4|5835.4|5832.4|5833.1|5830.1|0
1607339700000|2020-12-07 11:15:00|5835.6|5832.6|5838.1|5835.1|5838.3|5835.3|5835.3|5832.3|0
1607340000000|2020-12-07 11:20:00|5837.9|5834.9|5837.4|5834.4|5838|5835|5836.8|5833.8|0
1607340300000|2020-12-07 11:25:00|5837.7|5834.7|5837.3|5834.3|5837.7|5834.7|5836.6|5833.6|0
1607340600000|2020-12-07 11:30:00|5837.8|5834.8|5838.1|5835.1|5838.3|5835.3|5837.2|5834.2|0
1607340900000|2020-12-07 11:35:00|5838|5835|5838.1|5835.1|5838.4|5835.4|5836.6|5833.6|0
1607341200000|2020-12-07 11:40:00|5838.2|5835.2|5839.1|5836.1|5840.1|5837.1|5838.1|5835.1|0
1607341500000|2020-12-07 11:45:00|5839|5836|5839.2|5836.2|5840.4|5837.4|5838.4|5835.4|0
1607341800000|2020-12-07 11:50:00|5838.9|5835.9|5838|5835|5840.1|5837.1|5838|5835|0
1607342100000|2020-12-07 11:55:00|5837.9|5834.9|5840.3|5837.3|5840.3|5837.3|5837.9|5834.9|0
1607342400000|2020-12-07 12:00:00|5838.9|5835.9|5844|5841|5844.4|5841.4|5838.3|5835.3|0
1607342700000|2020-12-07 12:05:00|5843.7|5840.7|5846|5843|5846.4|5843.4|5842.1|5839.1|0
1607343000000|2020-12-07 12:10:00|5846.4|5843.4|5848.9|5845.9|5848.9|5845.9|5845.4|5842.4|0
1607343300000|2020-12-07 12:15:00|5849|5846|5851.3|5848.3|5853.4|5850.4|5847.6|5844.6|0
1607343600000|2020-12-07 12:20:00|5851.2|5848.2|5849.4|5846.4|5851.2|5848.2|5848.2|5845.2|0
1607343900000|2020-12-07 12:25:00|5849.3|5846.3|5848.2|5845.2|5849.4|5846.4|5846.5|5843.5|0
1607344200000|2020-12-07 12:30:00|5848.3|5845.3|5847.2|5844.2|5848.4|5845.4|5846.1|5843.1|0
1607344500000|2020-12-07 12:35:00|5847|5844|5844.5|5841.5|5847.9|5844.9|5844|5841|0
1607344800000|2020-12-07 12:40:00|5844.6|5841.6|5843.9|5840.9|5846|5843|5842|5839|0
1607345100000|2020-12-07 12:45:00|5844|5841|5848.2|5845.2|5848.2|5845.2|5844|5841|0
1607345400000|2020-12-07 12:50:00|5848.3|5845.3|5848.1|5845.1|5848.7|5845.7|5847.1|5844.1|0
1607345700000|2020-12-07 12:55:00|5848.3|5845.3|5848.9|5845.9|5849.2|5846.2|5846.8|5843.8|0
1607346000000|2020-12-07 13:00:00|5848.8|5845.8|5849|5846|5849.1|5846.1|5847.4|5844.4|0
1607346300000|2020-12-07 13:05:00|5848.9|5845.9|5850|5847|5850.7|5847.7|5848.5|5845.5|0
1607346600000|2020-12-07 13:10:00|5850.6|5847.6|5851.7|5848.7|5852|5849|5850.3|5847.3|0
1607346900000|2020-12-07 13:15:00|5851.3|5848.3|5851|5848|5852.2|5849.2|5849.8|5846.8|0
1607347200000|2020-12-07 13:20:00|5850.9|5847.9|5849.1|5846.1|5851.2|5848.2|5848|5845|0
1607347500000|2020-12-07 13:25:00|5849|5846|5849|5846|5849.8|5846.8|5848.6|5845.6|0
1607347800000|2020-12-07 13:30:00|5848.9|5845.9|5848.9|5845.9|5849.6|5846.6|5848.5|5845.5|0
1607348100000|2020-12-07 13:35:00|5848.4|5845.4|5847.5|5844.5|5848.8|5845.8|5847.5|5844.5|0
1607348400000|2020-12-07 13:40:00|5847.4|5844.4|5852.2|5849.2|5852.2|5849.2|5847.3|5844.3|0
1607348700000|2020-12-07 13:45:00|5852.1|5849.1|5854.6|5851.6|5854.6|5851.6|5851.7|5848.7|0
1607349000000|2020-12-07 13:50:00|5854.4|5851.4|5853.4|5850.4|5855|5852|5852.6|5849.6|0
1607349300000|2020-12-07 13:55:00|5853.3|5850.3|5855.4|5852.4|5855.6|5852.6|5853.3|5850.3|0
1607349600000|2020-12-07 14:00:00|5855.5|5852.5|5857.7|5854.7|5858.6|5855.6|5855.5|5852.5|0
1607349900000|2020-12-07 14:05:00|5857.9|5854.9|5859.7|5856.7|5860.5|5857.5|5857.9|5854.9|0
1607350200000|2020-12-07 14:10:00|5859.6|5856.6|5860|5857|5860.6|5857.6|5859.3|5856.3|0
1607350500000|2020-12-07 14:15:00|5860.1|5857.1|5859.7|5856.7|5861|5858|5859.4|5856.4|0
1607350800000|2020-12-07 14:20:00|5859.9|5856.9|5861.1|5858.1|5861.3|5858.3|5859.9|5856.9|0
1607351100000|2020-12-07 14:25:00|5861.2|5858.2|5859.6|5856.6|5862.7|5859.7|5858.7|5855.7|0
1607351400000|2020-12-07 14:30:00|5856.5|5853.5|5879.8|5878|5879.8|5878|5850.4|5848.6|0
1607351700000|2020-12-07 14:35:00|5879.9|5878.1|5892.7|5890.9|5893.1|5891.3|5873.9|5872.1|0
1607352000000|2020-12-07 14:40:00|5892.8|5891|5908.5|5906.7|5915.5|5913.7|5890.4|5888.6|0
1607352300000|2020-12-07 14:45:00|5908.4|5906.6|5902.6|5900.8|5914.7|5912.9|5900.9|5899.1|0
1607352600000|2020-12-07 14:50:00|5902.3|5900.5|5899.2|5897.4|5908.2|5906.4|5894.7|5892.9|0
1607352900000|2020-12-07 14:55:00|5899.4|5897.6|5902.7|5900.9|5903.9|5902.1|5895.4|5893.6|0
1607353200000|2020-12-07 15:00:00|5902.9|5901.1|5912.1|5910.3|5912.2|5910.4|5902.8|5901|0
1607353500000|2020-12-07 15:05:00|5912.4|5910.6|5919.9|5918.1|5920.8|5919|5912.4|5910.6|0
1607353800000|2020-12-07 15:10:00|5920.1|5918.3|5927.3|5925.5|5927.6|5925.8|5920.1|5918.3|0
1607354100000|2020-12-07 15:15:00|5927.7|5925.9|5925.6|5923.8|5929.6|5927.8|5921.9|5920.1|0
1607354400000|2020-12-07 15:20:00|5925.7|5923.9|5924.9|5923.1|5928.6|5926.8|5922.8|5921|0
1607354700000|2020-12-07 15:25:00|5924|5922.2|5921.8|5920|5926.5|5924.7|5921.2|5919.4|0
1607355000000|2020-12-07 15:30:00|5922.2|5920.4|5924.7|5922.9|5925.9|5924.1|5921.5|5919.7|0
1607355300000|2020-12-07 15:35:00|5924.8|5923|5923.6|5921.8|5928.9|5927.1|5923.5|5921.7|0
1607355600000|2020-12-07 15:40:00|5923.3|5921.5|5917.3|5915.5|5923.3|5921.5|5915.4|5913.6|0
1607355900000|2020-12-07 15:45:00|5917.5|5915.7|5924.8|5923|5927.3|5925.5|5916.2|5914.4|0
1607356200000|2020-12-07 15:50:00|5924.9|5923.1|5926.1|5924.3|5927.9|5926.1|5924.2|5922.4|0
1607356500000|2020-12-07 15:55:00|5926.4|5924.6|5925.7|5923.9|5929.9|5928.1|5921.2|5919.4|0
1607356800000|2020-12-07 16:00:00|5925.6|5923.8|5926.2|5924.4|5928.4|5926.6|5921.5|5919.7|0
1607357100000|2020-12-07 16:05:00|5928.1|5926.3|5938.6|5936.8|5939.6|5937.8|5927.8|5926|0
1607357400000|2020-12-07 16:10:00|5938.7|5936.9|5938.7|5936.9|5942.4|5940.6|5936|5934.2|0
1607357700000|2020-12-07 16:15:00|5938.9|5937.1|5932.8|5931|5941.4|5939.6|5931.5|5929.7|0
1607358000000|2020-12-07 16:20:00|5932.7|5930.9|5927.1|5925.3|5934|5932.2|5925.5|5923.7|0
1607358300000|2020-12-07 16:25:00|5927.4|5925.6|5933.2|5931.4|5933.2|5931.4|5923.9|5922.1|0
1607358600000|2020-12-07 16:30:00|5933.4|5931.6|5928.2|5926.4|5934|5932.2|5926.3|5924.5|0
1607358900000|2020-12-07 16:35:00|5928.4|5926.6|5924.4|5922.6|5928.5|5926.7|5924.2|5922.4|0
1607359200000|2020-12-07 16:40:00|5924.2|5922.4|5924.8|5923|5929.5|5927.7|5922.7|5920.9|0
1607359500000|2020-12-07 16:45:00|5925|5923.2|5928.4|5926.6|5931.4|5929.6|5924.7|5922.9|0
1607359800000|2020-12-07 16:50:00|5928.2|5926.4|5923.5|5921.7|5929|5927.2|5922.4|5920.6|0
1607360100000|2020-12-07 16:55:00|5923.4|5921.6|5923.8|5922|5926.5|5924.7|5920.8|5919|0
1607360400000|2020-12-07 17:00:00|5923.6|5921.8|5916.5|5914.7|5923.6|5921.8|5915.3|5913.5|0
1607360700000|2020-12-07 17:05:00|5916.6|5914.8|5915.9|5914.1|5916.9|5915.1|5912|5910.2|0
1607361000000|2020-12-07 17:10:00|5915.8|5914|5919.3|5917.5|5919.8|5918|5915.6|5913.8|0
1607361300000|2020-12-07 17:15:00|5919.2|5917.4|5917.1|5915.3|5919.2|5917.4|5914.5|5912.7|0
1607361600000|2020-12-07 17:20:00|5917|5915.2|5920|5918.2|5921.5|5919.7|5916.6|5914.8|0
1607361900000|2020-12-07 17:25:00|5920.2|5918.4|5923.1|5921.3|5923.4|5921.6|5920.1|5918.3|0
1607362200000|2020-12-07 17:30:00|5923.3|5921.5|5922.1|5920.3|5924.8|5923|5920.9|5919.1|0
1607362500000|2020-12-07 17:35:00|5922.3|5920.5|5920.7|5918.9|5922.5|5920.7|5919.9|5918.1|0
1607362800000|2020-12-07 17:40:00|5920.6|5918.8|5918.9|5917.1|5921.1|5919.3|5916.5|5914.7|0
1607363100000|2020-12-07 17:45:00|5918.8|5917|5917.1|5915.3|5918.8|5917|5916.3|5914.5|0
1607363400000|2020-12-07 17:50:00|5917.3|5915.5|5917.7|5915.9|5921.2|5919.4|5917.3|5915.5|0
1607363700000|2020-12-07 17:55:00|5917.8|5916|5916|5914.2|5918.7|5916.9|5915.6|5913.8|0
1607364000000|2020-12-07 18:00:00|5915.9|5914.1|5911.8|5910|5915.9|5914.1|5911.6|5909.8|0
1607364300000|2020-12-07 18:05:00|5911.7|5909.9|5911.2|5909.4|5911.8|5910|5907.1|5905.3|0
1607364600000|2020-12-07 18:10:00|5911.1|5909.3|5909.1|5907.3|5911.8|5910|5906.7|5904.9|0
1607364900000|2020-12-07 18:15:00|5909.2|5907.4|5909.2|5907.4|5910.7|5908.9|5906.8|5905|0
1607365200000|2020-12-07 18:20:00|5909|5907.2|5908.1|5906.3|5910|5908.2|5906|5904.2|0
1607365500000|2020-12-07 18:25:00|5908.2|5906.4|5910.6|5908.8|5913.4|5911.6|5907.9|5906.1|0
1607365800000|2020-12-07 18:30:00|5910.5|5908.7|5912.4|5910.6|5914.3|5912.5|5909.4|5907.6|0
1607366100000|2020-12-07 18:35:00|5912.5|5910.7|5912.5|5910.7|5912.8|5911|5907.3|5905.5|0
1607366400000|2020-12-07 18:40:00|5912.6|5910.8|5905.9|5904.1|5913.7|5911.9|5905.9|5904.1|0
1607366700000|2020-12-07 18:45:00|5906.2|5904.4|5909.1|5907.3|5910|5908.2|5903.7|5901.9|0
1607367000000|2020-12-07 18:50:00|5909.2|5907.4|5915.5|5913.7|5915.7|5913.9|5909|5907.2|0
1607367300000|2020-12-07 18:55:00|5915.6|5913.8|5920.8|5919|5921.6|5919.8|5915.3|5913.5|0
1607367600000|2020-12-07 19:00:00|5920.7|5918.9|5915.9|5914.1|5920.7|5918.9|5915.3|5913.5|0
1607367900000|2020-12-07 19:05:00|5915.8|5914|5924.4|5922.6|5924.5|5922.7|5915.6|5913.8|0
1607368200000|2020-12-07 19:10:00|5924.3|5922.5|5925.5|5923.7|5926.8|5925|5923.8|5922|0
1607368500000|2020-12-07 19:15:00|5925.7|5923.9|5928.4|5926.6|5929.7|5927.9|5923.6|5921.8|0
1607368800000|2020-12-07 19:20:00|5928.5|5926.7|5932.6|5930.8|5933.1|5931.3|5927.7|5925.9|0
1607369100000|2020-12-07 19:25:00|5932.1|5930.3|5930.5|5928.7|5932.9|5931.1|5929.2|5927.4|0
1607369400000|2020-12-07 19:30:00|5930.4|5928.6|5928.2|5926.4|5932|5930.2|5928.1|5926.3|0
1607369700000|2020-12-07 19:35:00|5927.8|5926|5932.9|5931.1|5934.2|5932.4|5927|5925.2|0
1607370000000|2020-12-07 19:40:00|5932.8|5931|5938.1|5936.3|5938.3|5936.5|5931.1|5929.3|0
1607370300000|2020-12-07 19:45:00|5937.7|5935.9|5940.2|5938.4|5940.5|5938.7|5936.3|5934.5|0
1607370600000|2020-12-07 19:50:00|5940.1|5938.3|5938.5|5936.7|5940.6|5938.8|5937.3|5935.5|0
1607370900000|2020-12-07 19:55:00|5938|5936.2|5937.6|5935.8|5940.5|5938.7|5935.4|5933.6|0
1607371200000|2020-12-07 20:00:00|5938.7|5936.9|5936.6|5934.8|5939.2|5937.4|5935.1|5933.3|0
1607371500000|2020-12-07 20:05:00|5936.5|5934.7|5939.2|5937.4|5941.5|5939.7|5934.4|5932.6|0
1607371800000|2020-12-07 20:10:00|5939.3|5937.5|5934.9|5933.1|5940.7|5938.9|5934.4|5932.6|0
1607372100000|2020-12-07 20:15:00|5935|5933.2|5941.4|5939.6|5942.7|5940.9|5935|5933.2|0
1607372400000|2020-12-07 20:20:00|5941.5|5939.7|5939.2|5937.4|5942|5940.2|5932.6|5930.8|0
1607372700000|2020-12-07 20:25:00|5939.1|5937.3|5938.3|5936.5|5942.9|5941.1|5937.5|5935.7|0
1607373000000|2020-12-07 20:30:00|5938.2|5936.4|5941.5|5939.7|5942.1|5940.3|5938|5936.2|0
1607373300000|2020-12-07 20:35:00|5941.4|5939.6|5939.4|5937.6|5942.2|5940.4|5936.8|5935|0
1607373600000|2020-12-07 20:40:00|5939.6|5937.8|5932.2|5930.4|5939.9|5938.1|5926.8|5925|0
1607373900000|2020-12-07 20:45:00|5931.8|5930|5923.4|5921.6|5933.4|5931.6|5922|5920.2|0
1607374200000|2020-12-07 20:50:00|5922.8|5921|5932.2|5930.4|5932.4|5930.6|5922.2|5920.4|0
1607374500000|2020-12-07 20:55:00|5931.9|5930.1|5939.9|5938.1|5940.9|5939.1|5931.4|5929.6|0
1607374800000|2020-12-07 21:00:00|5940.5|5937.5|5943.8|5940.8|5944.8|5941.8|5929|5926|0
1607375100000|2020-12-07 21:05:00|5943.7|5940.7|5941.1|5938.1|5943.8|5940.8|5940.5|5937.5|0
1607375400000|2020-12-07 21:10:00|5941|5938|5945.1|5942.1|5945.6|5942.6|5940.6|5937.6|0
1607375700000|2020-12-07 21:15:00|5945|5942|5944.4|5941.4|5945|5942|5944|5941|0
1607376000000|2020-12-07 21:20:00|5944.5|5941.5|5943.6|5940.6|5944.9|5941.9|5943.6|5940.6|0
1607376300000|2020-12-07 21:25:00|5943.7|5940.7|5943.1|5940.1|5943.9|5940.9|5943.1|5940.1|0
1607376600000|2020-12-07 21:30:00|5943|5940|5943.1|5940.1|5943.8|5940.8|5942.8|5939.8|0
1607376900000|2020-12-07 21:35:00|5943.2|5940.2|5942|5939|5943.2|5940.2|5942|5939|0
1607377200000|2020-12-07 21:40:00|5942.1|5939.1|5940.8|5937.8|5942.1|5939.1|5940.8|5937.8|0
1607377500000|2020-12-07 21:45:00|5940.9|5937.9|5939.9|5936.9|5941.9|5938.9|5939.9|5936.9|0
1607377800000|2020-12-07 21:50:00|5940|5937|5936.3|5933.3|5940.1|5937.1|5936.2|5933.2|0
1607378100000|2020-12-07 21:55:00|5936.2|5933.2|5931|5928|5936.4|5933.4|5930.4|5927.4|0
1607378400000|2020-12-07 22:00:00|5931.1|5928.1|5931.9|5928.9|5931.9|5928.9|5930.9|5927.9|0
1607378700000|2020-12-07 22:05:00|5931.8|5928.8|5931.7|5928.7|5931.9|5928.9|5931.4|5928.4|0
1607379000000|2020-12-07 22:10:00|5931.8|5928.8|5932.3|5929.3|5932.8|5929.8|5931.7|5928.7|0
1607379300000|2020-12-07 22:15:00|5932.2|5929.2|5937|5934|5937|5934|5932.2|5929.2|0
1607379600000|2020-12-07 22:20:00|5936.6|5933.6|5936|5933|5936.7|5933.7|5935.9|5932.9|0
1607379900000|2020-12-07 22:25:00|5935.9|5932.9|5931.9|5928.9|5936|5933|5931.9|5928.9|0
1607380200000|2020-12-07 22:30:00|5932.1|5929.1|5931.8|5928.8|5932.1|5929.1|5931.6|5928.6|0
1607380500000|2020-12-07 22:35:00|5931.9|5928.9|5932.7|5929.7|5933|5930|5931.5|5928.5|0
1607380800000|2020-12-07 22:40:00|5932.6|5929.6|5933.4|5930.4|5933.4|5930.4|5932.6|5929.6|0
1607381100000|2020-12-07 22:45:00|5933.5|5930.5|5933.2|5930.2|5933.7|5930.7|5932.9|5929.9|0
1607381400000|2020-12-07 22:50:00|5933.1|5930.1|5933.7|5930.7|5933.9|5930.9|5932.9|5929.9|0
1607381700000|2020-12-07 22:55:00|5933.5|5930.5|5933.7|5930.7|5934.3|5931.3|5933.4|5930.4|0
1607382000000|2020-12-07 23:00:00|5933.8|5930.8|5934.5|5931.5|5934.9|5931.9|5933.6|5930.6|0
1607382300000|2020-12-07 23:05:00|5934.7|5931.7|5936.5|5933.5|5937.1|5934.1|5934.6|5931.6|0
1607382600000|2020-12-07 23:10:00|5936.3|5933.3|5936.8|5933.8|5936.9|5933.9|5935.9|5932.9|0
1607382900000|2020-12-07 23:15:00|5936.6|5933.6|5938.5|5935.5|5938.5|5935.5|5936.6|5933.6|0
1607383200000|2020-12-07 23:20:00|5938.3|5935.3|5939.1|5936.1|5939.4|5936.4|5938.2|5935.2|0
1607383500000|2020-12-07 23:25:00|5939.2|5936.2|5939.4|5936.4|5939.6|5936.6|5938.4|5935.4|0
1607383800000|2020-12-07 23:30:00|5939.5|5936.5|5939.1|5936.1|5939.9|5936.9|5938.9|5935.9|0
1607384100000|2020-12-07 23:35:00|5939.2|5936.2|5940.5|5937.5|5941|5938|5939|5936|0
1607384400000|2020-12-07 23:40:00|5940.6|5937.6|5941.3|5938.3|5942.1|5939.1|5940.5|5937.5|0
1607384700000|2020-12-07 23:45:00|5941.4|5938.4|5941.5|5938.5|5941.8|5938.8|5941.3|5938.3|0
1607385000000|2020-12-07 23:50:00|5941.6|5938.6|5941|5938|5941.7|5938.7|5940.5|5937.5|0
1607385300000|2020-12-07 23:55:00|5940.8|5937.8|5940.4|5937.4|5940.9|5937.9|5940.3|5937.3|0
1607385600000|2020-12-08 00:00:00|5940.3|5937.3|5938|5935|5940.4|5937.4|5937.9|5934.9|0
1607385900000|2020-12-08 00:05:00|5937.9|5934.9|5937.4|5934.4|5938.7|5935.7|5937.2|5934.2|0
1607386200000|2020-12-08 00:10:00|5937.2|5934.2|5936.2|5933.2|5937.6|5934.6|5936.1|5933.1|0
1607386500000|2020-12-08 00:15:00|5936.1|5933.1|5936.8|5933.8|5936.8|5933.8|5936.1|5933.1|0
1607386800000|2020-12-08 00:20:00|5936.7|5933.7|5937.4|5934.4|5937.8|5934.8|5936.7|5933.7|0
1607387100000|2020-12-08 00:25:00|5937.2|5934.2|5938.1|5935.1|5938.4|5935.4|5936.5|5933.5|0
1607387400000|2020-12-08 00:30:00|5938.2|5935.2|5938.3|5935.3|5938.9|5935.9|5937.5|5934.5|0
1607387700000|2020-12-08 00:35:00|5938.2|5935.2|5938.4|5935.4|5938.4|5935.4|5937.7|5934.7|0
1607388000000|2020-12-08 00:40:00|5938.3|5935.3|5938.3|5935.3|5938.6|5935.6|5936.9|5933.9|0
1607388300000|2020-12-08 00:45:00|5938.2|5935.2|5938.1|5935.1|5938.5|5935.5|5938|5935|0
1607388600000|2020-12-08 00:50:00|5938|5935|5938.5|5935.5|5938.8|5935.8|5937.8|5934.8|0
1607388900000|2020-12-08 00:55:00|5938.4|5935.4|5940.8|5935.8|5941.2|5937.3|5938.3|5935.3|0
1607389200000|2020-12-08 01:00:00|5940.9|5935.9|5943.2|5938.2|5944.8|5939.8|5940.4|5935.4|0
1607389500000|2020-12-08 01:05:00|5943.3|5938.3|5942|5937|5943.3|5938.3|5941.5|5936.5|0
1607389800000|2020-12-08 01:10:00|5942.1|5937.1|5940.5|5935.5|5942.3|5937.3|5940.3|5935.3|0
1607390100000|2020-12-08 01:15:00|5940.4|5935.4|5938.5|5933.5|5940.9|5935.9|5938.2|5933.2|0
1607390400000|2020-12-08 01:20:00|5938.4|5933.4|5937.9|5932.9|5939.4|5934.4|5937.3|5932.3|0
1607390700000|2020-12-08 01:25:00|5937.6|5932.6|5935.9|5930.9|5939.1|5934.1|5934|5929|0
1607391000000|2020-12-08 01:30:00|5936.1|5931.1|5936.6|5931.6|5937.3|5932.3|5934.4|5929.4|0
1607391300000|2020-12-08 01:35:00|5936.9|5931.9|5938|5933|5938.5|5933.5|5936.4|5931.4|0
1607391600000|2020-12-08 01:40:00|5938.1|5933.1|5939.5|5934.5|5939.6|5934.6|5937.4|5932.4|0
1607391900000|2020-12-08 01:45:00|5939.6|5934.6|5940.2|5935.2|5940.6|5935.6|5938.9|5933.9|0
1607392200000|2020-12-08 01:50:00|5940.3|5935.3|5937.5|5932.5|5940.3|5935.3|5937.5|5932.5|0
1607392500000|2020-12-08 01:55:00|5937.6|5932.6|5936.4|5931.4|5938.1|5933.1|5935.8|5930.8|0
1607392800000|2020-12-08 02:00:00|5936.8|5931.8|5936.9|5931.9|5937.9|5932.9|5936.4|5931.4|0
1607393100000|2020-12-08 02:05:00|5937|5932|5937.2|5932.2|5937.7|5932.7|5935.9|5930.9|0
1607393400000|2020-12-08 02:10:00|5937|5932|5936.3|5931.3|5937.7|5932.7|5936.1|5931.1|0
1607393700000|2020-12-08 02:15:00|5936.4|5931.4|5935.8|5930.8|5936.4|5931.4|5934.6|5929.6|0
1607394000000|2020-12-08 02:20:00|5935.9|5930.9|5936.9|5931.9|5936.9|5931.9|5935.5|5930.5|0
1607394300000|2020-12-08 02:25:00|5936.8|5931.8|5935.9|5930.9|5937|5932|5935.7|5930.7|0
1607394600000|2020-12-08 02:30:00|5935.7|5930.7|5936.6|5931.6|5936.8|5931.8|5935.7|5930.7|0
1607394900000|2020-12-08 02:35:00|5936.5|5931.5|5935.2|5930.2|5936.7|5931.7|5934|5929|0
1607395200000|2020-12-08 02:40:00|5935.3|5930.3|5936.1|5931.1|5936.4|5931.4|5935.2|5930.2|0
1607395500000|2020-12-08 02:45:00|5936|5931|5937.2|5932.2|5937.3|5932.3|5935.9|5930.9|0
1607395800000|2020-12-08 02:50:00|5937.1|5932.1|5935.4|5930.4|5937.5|5932.5|5935|5930|0
1607396100000|2020-12-08 02:55:00|5935.5|5930.5|5936.4|5931.4|5936.8|5931.8|5935.3|5930.3|0
1607396400000|2020-12-08 03:00:00|5936.3|5931.3|5936.8|5931.8|5937.3|5932.3|5935.9|5930.9|0
1607396700000|2020-12-08 03:05:00|5937.1|5932.1|5935.6|5930.6|5937.2|5932.2|5935.2|5930.2|0
1607397000000|2020-12-08 03:10:00|5935.7|5930.7|5934.2|5929.2|5935.7|5930.7|5932.3|5927.3|0
1607397300000|2020-12-08 03:15:00|5934.4|5929.4|5932.7|5927.7|5934.4|5929.4|5932.4|5927.4|0
1607397600000|2020-12-08 03:20:00|5933|5928|5932.3|5927.3|5933.3|5928.3|5931.5|5926.5|0
1607397900000|2020-12-08 03:25:00|5932.5|5927.5|5932.9|5927.9|5933.4|5928.4|5932.3|5927.3|0
1607398200000|2020-12-08 03:30:00|5932.8|5927.8|5933.7|5928.7|5933.7|5928.7|5932.3|5927.3|0
1607398500000|2020-12-08 03:35:00|5933.6|5928.6|5933.6|5928.6|5934.4|5929.4|5933.5|5928.5|0
1607398800000|2020-12-08 03:40:00|5933.5|5928.5|5933.4|5928.4|5933.8|5928.8|5933|5928|0
1607399100000|2020-12-08 03:45:00|5933.5|5928.5|5935.4|5930.4|5935.4|5930.4|5933.3|5928.3|0
1607399400000|2020-12-08 03:50:00|5935.3|5930.3|5935.1|5930.1|5935.3|5930.3|5934.5|5929.5|0
1607399700000|2020-12-08 03:55:00|5935|5930|5935.4|5930.4|5935.8|5930.8|5934.6|5929.6|0
1607400000000|2020-12-08 04:00:00|5935.5|5930.5|5935.6|5930.6|5936.1|5931.1|5935.3|5930.3|0
1607400300000|2020-12-08 04:05:00|5935.7|5930.7|5938|5933|5938.3|5933.3|5935.6|5930.6|0
1607400600000|2020-12-08 04:10:00|5937.8|5932.8|5936.6|5931.6|5938.4|5933.4|5936.5|5931.5|0
1607400900000|2020-12-08 04:15:00|5936.7|5931.7|5936.2|5931.2|5936.8|5931.8|5935.8|5930.8|0
1607401200000|2020-12-08 04:20:00|5936.1|5931.1|5936.5|5931.5|5936.8|5931.8|5935.7|5930.7|0
1607401500000|2020-12-08 04:25:00|5936.7|5931.7|5936.7|5931.7|5936.8|5931.8|5936.4|5931.4|0
1607401800000|2020-12-08 04:30:00|5936.8|5931.8|5937.6|5932.6|5938.1|5933.1|5936.8|5931.8|0
1607402100000|2020-12-08 04:35:00|5937.4|5932.4|5937.4|5932.4|5937.6|5932.6|5937.2|5932.2|0
1607402400000|2020-12-08 04:40:00|5937.5|5932.5|5937.6|5932.6|5938|5933|5937.1|5932.1|0
1607402700000|2020-12-08 04:45:00|5937.8|5932.8|5937.5|5932.5|5938.3|5933.3|5937.3|5932.3|0
1607403000000|2020-12-08 04:50:00|5937.6|5932.6|5937.6|5932.6|5937.9|5932.9|5937.3|5932.3|0
1607403300000|2020-12-08 04:55:00|5937.5|5932.5|5937.4|5932.4|5937.8|5932.8|5937|5932|0
1607403600000|2020-12-08 05:00:00|5937.6|5932.6|5939|5934|5939.8|5934.8|5937.6|5932.6|0
1607403900000|2020-12-08 05:05:00|5939.1|5934.1|5940.3|5935.3|5940.4|5935.4|5938.9|5933.9|0
1607404200000|2020-12-08 05:10:00|5940.2|5935.2|5940.3|5935.3|5940.5|5935.5|5939.6|5934.6|0
1607404500000|2020-12-08 05:15:00|5940.4|5935.4|5941.7|5936.7|5941.7|5936.7|5940.1|5935.1|0
1607404800000|2020-12-08 05:20:00|5941.6|5936.6|5942.7|5937.7|5942.9|5937.9|5941.5|5936.5|0
1607405100000|2020-12-08 05:25:00|5943|5938|5941.3|5936.3|5943|5938|5941.1|5936.1|0
1607405400000|2020-12-08 05:30:00|5941.2|5936.2|5941.1|5936.1|5942.2|5937.2|5940.9|5935.9|0
1607405700000|2020-12-08 05:35:00|5941.2|5936.2|5941.2|5936.2|5941.7|5936.7|5940.9|5935.9|0
1607406000000|2020-12-08 05:40:00|5941.3|5936.3|5942.1|5937.1|5942.4|5937.4|5941|5936|0
1607406300000|2020-12-08 05:45:00|5942|5937|5941.6|5936.6|5942.7|5937.7|5941.4|5936.4|0
1607406600000|2020-12-08 05:50:00|5941.5|5936.5|5941.7|5936.7|5941.7|5936.7|5940.9|5935.9|0
1607406900000|2020-12-08 05:55:00|5941.5|5936.5|5941.8|5936.8|5942.4|5937.4|5941.5|5936.5|0
1607407200000|2020-12-08 06:00:00|5941.6|5936.6|5944.8|5939.8|5945.2|5940.2|5941.6|5936.6|0
1607407500000|2020-12-08 06:05:00|5944.7|5939.7|5943.6|5938.6|5945.3|5940.3|5943.6|5938.6|0
1607407800000|2020-12-08 06:10:00|5943.5|5938.5|5940.5|5935.5|5943.5|5938.5|5940.2|5935.2|0
1607408100000|2020-12-08 06:15:00|5940.6|5935.6|5940|5935|5941|5936|5939.8|5934.8|0
1607408400000|2020-12-08 06:20:00|5940.1|5935.1|5939.2|5934.2|5940.5|5935.5|5938.6|5933.6|0
1607408700000|2020-12-08 06:25:00|5939.3|5934.3|5938.9|5933.9|5939.5|5934.5|5938.6|5933.6|0
1607409000000|2020-12-08 06:30:00|5939|5934|5938.7|5933.7|5939.5|5934.5|5938.7|5933.7|0
1607409300000|2020-12-08 06:35:00|5938.6|5933.6|5938.9|5933.9|5939.3|5934.3|5938.5|5933.5|0
1607409600000|2020-12-08 06:40:00|5938.7|5933.7|5937.5|5932.5|5938.8|5933.8|5937.1|5932.1|0
1607409900000|2020-12-08 06:45:00|5937.3|5932.3|5936.2|5931.2|5937.4|5932.4|5935.8|5930.8|0
1607410200000|2020-12-08 06:50:00|5936.1|5931.1|5938.1|5933.1|5938.5|5933.5|5936|5931|0
1607410500000|2020-12-08 06:55:00|5938.3|5933.3|5938.5|5933.5|5938.6|5933.6|5937.1|5932.1|0
1607410800000|2020-12-08 07:00:00|5938.6|5933.6|5937.7|5932.7|5939.5|5934.5|5937.6|5932.6|0
1607411100000|2020-12-08 07:05:00|5937.8|5932.8|5935.9|5930.9|5938.3|5933.3|5935.7|5930.7|0
1607411400000|2020-12-08 07:10:00|5936|5931|5936.1|5931.1|5936.4|5931.4|5933.7|5928.7|0
1607411700000|2020-12-08 07:15:00|5936.2|5931.2|5936.7|5931.7|5937.1|5932.1|5935.8|5930.8|0
1607412000000|2020-12-08 07:20:00|5936.8|5931.8|5939.4|5934.4|5939.6|5934.6|5936.5|5931.5|0
1607412300000|2020-12-08 07:25:00|5939.5|5934.5|5939.2|5934.2|5940.2|5935.2|5939|5934|0
1607412600000|2020-12-08 07:30:00|5939.3|5934.3|5939.2|5934.2|5940|5935|5938.7|5933.7|0
1607412900000|2020-12-08 07:35:00|5939.1|5934.1|5941.5|5936.5|5941.8|5936.8|5938.6|5933.6|0
1607413200000|2020-12-08 07:40:00|5941.4|5936.4|5942.9|5937.9|5943.1|5938.1|5941|5936|0
1607413500000|2020-12-08 07:45:00|5942.8|5937.8|5942|5937|5942.9|5937.9|5941.8|5936.8|0
1607413800000|2020-12-08 07:50:00|5941.9|5936.9|5943.4|5938.4|5943.9|5938.9|5941.1|5936.1|0
1607414100000|2020-12-08 07:55:00|5943.2|5938.2|5941.7|5936.7|5944.4|5939.4|5941.4|5936.4|0
1607414400000|2020-12-08 08:00:00|5941.5|5936.5|5941.6|5936.6|5943.5|5938.5|5941.1|5936.1|0
1607414700000|2020-12-08 08:05:00|5941.5|5936.5|5941.4|5936.4|5943.2|5938.2|5941.4|5936.4|0
1607415000000|2020-12-08 08:10:00|5941.5|5936.5|5941.8|5936.8|5942.6|5937.6|5940.3|5935.3|0
1607415300000|2020-12-08 08:15:00|5942.1|5937.1|5941.9|5936.9|5942.7|5937.7|5941.4|5936.4|0
1607415600000|2020-12-08 08:20:00|5942|5937|5942.7|5937.7|5943|5938|5941.7|5936.7|0
1607415900000|2020-12-08 08:25:00|5942.8|5937.8|5942.5|5937.5|5943.9|5938.9|5941.8|5936.8|0
1607416200000|2020-12-08 08:30:00|5942.3|5937.3|5943.2|5938.2|5943.2|5938.2|5941.2|5936.2|0
1607416500000|2020-12-08 08:35:00|5943|5938|5943.5|5938.5|5943.8|5938.8|5942.7|5937.7|0
1607416800000|2020-12-08 08:40:00|5943.6|5938.6|5944|5939|5945.5|5940.5|5943.3|5938.3|0
1607417100000|2020-12-08 08:45:00|5943.9|5938.9|5945.7|5940.7|5947.2|5942.2|5943.8|5938.8|0
1607417400000|2020-12-08 08:50:00|5945.6|5940.6|5947.2|5942.2|5948.1|5943.1|5945.2|5940.2|0
1607417700000|2020-12-08 08:55:00|5947.1|5942.1|5947|5942|5949.2|5944.2|5946.9|5941.9|0
1607418000000|2020-12-08 09:00:00|5947.2|5942.2|5963.9|5960.9|5965.1|5962.1|5946.9|5941.9|0
1607418300000|2020-12-08 09:05:00|5963.7|5960.7|5961.4|5958.4|5966.4|5963.4|5959|5956|0
1607418600000|2020-12-08 09:10:00|5961.6|5958.6|5964.4|5961.4|5964.9|5961.9|5960.2|5957.2|0
1607418900000|2020-12-08 09:15:00|5964.6|5961.6|5966|5963|5968.6|5965.6|5962.1|5959.1|0
1607419200000|2020-12-08 09:20:00|5966.4|5963.4|5969.3|5966.3|5969.5|5966.5|5965.3|5962.3|0
1607419500000|2020-12-08 09:25:00|5966.8|5963.8|5967.2|5964.2|5970.8|5967.8|5964.9|5961.9|0
1607419800000|2020-12-08 09:30:00|5969.6|5966.6|5968.2|5965.2|5969.6|5966.6|5964|5961|0
1607420100000|2020-12-08 09:35:00|5968.1|5965.1|5964.7|5961.7|5969.1|5966.1|5964.7|5961.7|0
1607420400000|2020-12-08 09:40:00|5963.8|5960.8|5964.5|5961.5|5965|5962|5963.8|5960.8|0
1607420700000|2020-12-08 09:45:00|5964|5961|5963.9|5960.9|5966|5963|5962.1|5959.1|0
1607421000000|2020-12-08 09:50:00|5963.7|5960.7|5966.5|5963.5|5967.4|5964.4|5963.3|5960.3|0
1607421300000|2020-12-08 09:55:00|5964.1|5961.1|5964.4|5961.4|5966.7|5963.7|5962.8|5959.8|0
1607421600000|2020-12-08 10:00:00|5964.2|5961.2|5964.2|5961.2|5966.6|5963.6|5963.5|5960.5|0
1607421900000|2020-12-08 10:05:00|5964.1|5961.1|5963.8|5960.8|5966.6|5963.6|5963.5|5960.5|0
1607422200000|2020-12-08 10:10:00|5963.9|5960.9|5963.9|5960.9|5964.5|5961.5|5962.9|5959.9|0
1607422500000|2020-12-08 10:15:00|5963.7|5960.7|5963.3|5960.3|5965.7|5962.7|5959.2|5956.2|0
1607422800000|2020-12-08 10:20:00|5963.4|5960.4|5965.3|5962.3|5966.6|5963.6|5962.7|5959.7|0
1607423100000|2020-12-08 10:25:00|5962.8|5959.8|5962.5|5959.5|5965.9|5962.9|5960.4|5957.4|0
1607423400000|2020-12-08 10:30:00|5962.4|5959.4|5959.8|5956.8|5962.7|5959.7|5957.9|5954.9|0
1607423700000|2020-12-08 10:35:00|5959.5|5956.5|5959.7|5956.7|5962.7|5959.7|5959.2|5956.2|0
1607424000000|2020-12-08 10:40:00|5959.8|5956.8|5960.7|5957.7|5960.8|5957.8|5959.8|5956.8|0
1607424300000|2020-12-08 10:45:00|5961|5958|5965.5|5962.5|5965.5|5962.5|5960.5|5957.5|0
1607424600000|2020-12-08 10:50:00|5962.9|5959.9|5965.8|5962.8|5966.1|5963.1|5960.3|5957.3|0
1607424900000|2020-12-08 10:55:00|5963.2|5960.2|5963|5960|5966.2|5963.2|5962.7|5959.7|0
1607425200000|2020-12-08 11:00:00|5963.1|5960.1|5961.9|5958.9|5966|5963|5961|5958|0
1607425500000|2020-12-08 11:05:00|5962.7|5959.7|5918.2|5915.2|5965.4|5962.4|5916.3|5913.3|0
1607425800000|2020-12-08 11:10:00|5917.6|5914.6|5925|5922|5936|5933|5914.5|5911.5|0
1607426100000|2020-12-08 11:15:00|5926.2|5923.2|5918.8|5915.8|5931.9|5928.9|5917.4|5914.4|0
1607426400000|2020-12-08 11:20:00|5918.4|5915.4|5921.2|5918.2|5923|5920|5913.7|5910.7|0
1607426700000|2020-12-08 11:25:00|5918.5|5915.5|5917|5914|5922.5|5919.5|5915.9|5912.9|0
1607427000000|2020-12-08 11:30:00|5919.5|5916.5|5907.9|5904.9|5919.5|5916.5|5899.1|5896.1|0
1607427300000|2020-12-08 11:35:00|5905.9|5902.9|5910.8|5907.8|5912.9|5909.9|5905.8|5902.8|0
1607427600000|2020-12-08 11:40:00|5910.9|5907.9|5912.4|5909.4|5916.9|5913.9|5910.9|5907.9|0
1607427900000|2020-12-08 11:45:00|5912.3|5909.3|5906.7|5903.7|5914.1|5911.1|5906.7|5903.7|0
1607428200000|2020-12-08 11:50:00|5906.6|5903.6|5917.2|5914.2|5917.2|5914.2|5904|5901|0
1607428500000|2020-12-08 11:55:00|5915.2|5912.2|5921.3|5918.3|5930.5|5927.5|5914.6|5911.6|0
1607428800000|2020-12-08 12:00:00|5921.8|5918.8|5927|5924|5931.8|5928.8|5920.4|5917.4|0
1607429100000|2020-12-08 12:05:00|5926.9|5923.9|5927.8|5924.8|5928.8|5925.8|5923.1|5920.1|0
1607429400000|2020-12-08 12:10:00|5927.7|5924.7|5934.7|5931.7|5934.9|5931.9|5926.2|5923.2|0
1607429700000|2020-12-08 12:15:00|5934.8|5931.8|5931.2|5928.2|5936.4|5933.4|5930.6|5927.6|0
1607430000000|2020-12-08 12:20:00|5931.3|5928.3|5928.1|5925.1|5932.3|5929.3|5927.8|5924.8|0
1607430300000|2020-12-08 12:25:00|5928|5925|5934.9|5931.9|5935.2|5932.2|5927|5924|0
1607430600000|2020-12-08 12:30:00|5934.6|5931.6|5935|5932|5935.6|5932.6|5931|5928|0
1607430900000|2020-12-08 12:35:00|5934.9|5931.9|5934.4|5931.4|5935.5|5932.5|5933.1|5930.1|0
1607431200000|2020-12-08 12:40:00|5934.3|5931.3|5935.3|5932.3|5938.7|5935.7|5934.2|5931.2|0
1607431500000|2020-12-08 12:45:00|5935.2|5932.2|5936.9|5933.9|5937.1|5934.1|5934.8|5931.8|0
1607431800000|2020-12-08 12:50:00|5937.1|5934.1|5937.1|5934.1|5938.6|5935.6|5935.6|5932.6|0
1607432100000|2020-12-08 12:55:00|5937.2|5934.2|5935.9|5932.9|5939.3|5936.3|5935|5932|0
1607432400000|2020-12-08 13:00:00|5936.3|5933.3|5932.6|5929.6|5937|5934|5932.3|5929.3|0
1607432700000|2020-12-08 13:05:00|5932.5|5929.5|5934.1|5931.1|5934.9|5931.9|5932.4|5929.4|0
1607433000000|2020-12-08 13:10:00|5934.2|5931.2|5936.8|5933.8|5937.5|5934.5|5933|5930|0
1607433300000|2020-12-08 13:15:00|5937|5934|5938.5|5935.5|5938.7|5935.7|5936.1|5933.1|0
1607433600000|2020-12-08 13:20:00|5938.4|5935.4|5937.6|5934.6|5939.2|5936.2|5936.8|5933.8|0
1607433900000|2020-12-08 13:25:00|5937.7|5934.7|5937.6|5934.6|5939|5936|5936.4|5933.4|0
1607434200000|2020-12-08 13:30:00|5937.7|5934.7|5936.6|5933.6|5938|5935|5933.8|5930.8|0
1607434500000|2020-12-08 13:35:00|5936.4|5933.4|5938.5|5935.5|5939.4|5936.4|5935.8|5932.8|0
1607434800000|2020-12-08 13:40:00|5938.4|5935.4|5937.6|5934.6|5939.7|5936.7|5936.8|5933.8|0
1607435100000|2020-12-08 13:45:00|5937.5|5934.5|5937.3|5934.3|5938.6|5935.6|5935.8|5932.8|0
1607435400000|2020-12-08 13:50:00|5937.2|5934.2|5934.5|5931.5|5937.3|5934.3|5934.3|5931.3|0
1607435700000|2020-12-08 13:55:00|5934.7|5931.7|5935.5|5932.5|5936.7|5933.7|5933.8|5930.8|0
1607436000000|2020-12-08 14:00:00|5935|5932|5931.7|5928.7|5935.8|5932.8|5931.2|5928.2|0
1607436300000|2020-12-08 14:05:00|5931.6|5928.6|5934.3|5931.3|5934.5|5931.5|5931.3|5928.3|0
1607436600000|2020-12-08 14:10:00|5934.6|5931.6|5936.6|5933.6|5936.7|5933.7|5933.5|5930.5|0
1607436900000|2020-12-08 14:15:00|5936.7|5933.7|5938.5|5935.5|5938.6|5935.6|5933.9|5930.9|0
1607437200000|2020-12-08 14:20:00|5938.8|5935.8|5936.5|5933.5|5938.8|5935.8|5935.7|5932.7|0
1607437500000|2020-12-08 14:25:00|5936.4|5933.4|5939.4|5936.4|5939.4|5936.4|5932.9|5929.9|0
1607437800000|2020-12-08 14:30:00|5936.1|5933.1|5932.4|5930.6|5936.1|5933.3|5914.4|5912.6|0
1607438100000|2020-12-08 14:35:00|5931.8|5930|5917.3|5915.5|5941.9|5940.1|5915.7|5913.9|0
1607438400000|2020-12-08 14:40:00|5918.1|5916.3|5910.6|5908.8|5918.1|5916.3|5902.4|5900.6|0
1607438700000|2020-12-08 14:45:00|5910.5|5908.7|5898.3|5896.5|5913.8|5912|5892.6|5890.8|0
1607439000000|2020-12-08 14:50:00|5898.2|5896.4|5900.2|5898.4|5904.1|5902.3|5894.4|5892.6|0
1607439300000|2020-12-08 14:55:00|5899.5|5897.7|5904|5902.2|5904|5902.2|5895.8|5894|0
1607439600000|2020-12-08 15:00:00|5904.1|5902.3|5900.7|5898.9|5905.5|5903.7|5893.3|5891.5|0
1607439900000|2020-12-08 15:05:00|5900.8|5899|5901.8|5900|5907.1|5905.3|5899.4|5897.6|0
1607440200000|2020-12-08 15:10:00|5901.6|5899.8|5896.5|5894.7|5902.9|5901.1|5893.9|5892.1|0
1607440500000|2020-12-08 15:15:00|5896.6|5894.8|5876.1|5874.3|5896.6|5894.8|5875.9|5874.1|0
1607440800000|2020-12-08 15:20:00|5875.9|5874.1|5865.5|5863.7|5875.9|5874.1|5859.3|5857.5|0
1607441100000|2020-12-08 15:25:00|5864.7|5862.9|5873.6|5871.8|5873.6|5871.8|5863.4|5861.6|0
1607441400000|2020-12-08 15:30:00|5873.3|5871.5|5879.5|5877.7|5882.9|5881.1|5871.2|5869.4|0
1607441700000|2020-12-08 15:35:00|5879.4|5877.6|5883.9|5882.1|5885.4|5883.6|5877.7|5875.9|0
1607442000000|2020-12-08 15:40:00|5884|5882.2|5884|5882.2|5888.1|5886.3|5880.8|5879|0
1607442300000|2020-12-08 15:45:00|5884.1|5882.3|5887.3|5885.5|5888.8|5887|5883|5881.2|0
1607442600000|2020-12-08 15:50:00|5886.8|5885|5892.3|5890.5|5893.8|5892|5885.7|5883.9|0
1607442900000|2020-12-08 15:55:00|5892.4|5890.6|5895.1|5893.3|5896.6|5894.8|5887.5|5885.7|0
1607443200000|2020-12-08 16:00:00|5894.6|5892.8|5891.7|5889.9|5896.3|5894.5|5889.9|5888.1|0
1607443500000|2020-12-08 16:05:00|5891.6|5889.8|5887.4|5885.6|5892.1|5890.3|5885.7|5883.9|0
1607443800000|2020-12-08 16:10:00|5887.6|5885.8|5891.1|5889.3|5891.4|5889.6|5885.8|5884|0
1607444100000|2020-12-08 16:15:00|5891.2|5889.4|5893.3|5891.5|5899|5897.2|5887.4|5885.6|0
1607444400000|2020-12-08 16:20:00|5893.4|5891.6|5889.2|5887.4|5895.4|5893.6|5886.8|5885|0
1607444700000|2020-12-08 16:25:00|5889.1|5887.3|5893.3|5891.5|5895.3|5893.5|5886.9|5885.1|0
1607445000000|2020-12-08 16:30:00|5892.9|5891.1|5893.2|5891.4|5897.5|5895.7|5890.1|5888.3|0
1607445300000|2020-12-08 16:35:00|5892.7|5890.9|5889|5887.2|5895.1|5893.3|5888.8|5887|0
1607445600000|2020-12-08 16:40:00|5888.8|5887|5886.8|5885|5888.8|5887|5883.1|5881.3|0
1607445900000|2020-12-08 16:45:00|5886.9|5885.1|5887|5885.2|5887.8|5886|5884|5882.2|0
1607446200000|2020-12-08 16:50:00|5887.8|5886|5892.1|5890.3|5893.6|5891.8|5887.6|5885.8|0
1607446500000|2020-12-08 16:55:00|5892.2|5890.4|5901.2|5899.4|5901.2|5899.4|5891.9|5890.1|0
1607446800000|2020-12-08 17:00:00|5900.8|5899|5908.2|5906.4|5908.5|5906.7|5900.8|5899|0
1607447100000|2020-12-08 17:05:00|5908.3|5906.5|5902.9|5901.1|5910.2|5908.4|5902.6|5900.8|0
1607447400000|2020-12-08 17:10:00|5903|5901.2|5897.7|5895.9|5903.8|5902|5896.5|5894.7|0
1607447700000|2020-12-08 17:15:00|5897.4|5895.6|5898.8|5897|5900|5898.2|5896.1|5894.3|0
1607448000000|2020-12-08 17:20:00|5898.7|5896.9|5896.7|5894.9|5899.8|5898|5895.7|5893.9|0
1607448300000|2020-12-08 17:25:00|5896.9|5895.1|5896.3|5894.5|5899|5897.2|5895.4|5893.6|0
1607448600000|2020-12-08 17:30:00|5896.2|5894.4|5895.7|5893.9|5898.7|5896.9|5894.4|5892.6|0
1607448900000|2020-12-08 17:35:00|5895.6|5893.8|5898.3|5896.5|5898.3|5896.5|5893.9|5892.1|0
1607449200000|2020-12-08 17:40:00|5898.2|5896.4|5898.3|5896.5|5899.8|5898|5895.5|5893.7|0
1607449500000|2020-12-08 17:45:00|5898.2|5896.4|5902.1|5900.3|5902.1|5900.3|5897.7|5895.9|0
1607449800000|2020-12-08 17:50:00|5902.3|5900.5|5903.7|5901.9|5904.4|5902.6|5900.8|5899|0
1607450100000|2020-12-08 17:55:00|5903.9|5902.1|5908.3|5906.5|5908.3|5906.5|5902.4|5900.6|0
1607450400000|2020-12-08 18:00:00|5908.5|5906.7|5908.8|5907|5909.2|5907.4|5904.4|5902.6|0
1607450700000|2020-12-08 18:05:00|5908.9|5907.1|5912.7|5910.9|5913.5|5911.7|5903|5901.2|0
1607451000000|2020-12-08 18:10:00|5912.6|5910.8|5911.8|5910|5914.6|5912.8|5910.9|5909.1|0
1607451300000|2020-12-08 18:15:00|5911.7|5909.9|5910|5908.2|5914|5912.2|5910|5908.2|0
1607451600000|2020-12-08 18:20:00|5909.9|5908.1|5914.1|5912.3|5915.2|5913.4|5908.3|5906.5|0
1607451900000|2020-12-08 18:25:00|5914.3|5912.5|5920.6|5918.8|5922.9|5921.1|5914.2|5912.4|0
1607452200000|2020-12-08 18:30:00|5920.8|5919|5923|5921.2|5924.8|5923|5919.3|5917.5|0
1607452500000|2020-12-08 18:35:00|5922.9|5921.1|5928.4|5926.6|5928.5|5926.7|5920.4|5918.6|0
1607452800000|2020-12-08 18:40:00|5928.3|5926.5|5931.7|5929.9|5932.4|5930.6|5925.5|5923.7|0
1607453100000|2020-12-08 18:45:00|5931.4|5929.6|5926|5924.2|5932.2|5930.4|5925.6|5923.8|0
1607453400000|2020-12-08 18:50:00|5926.3|5924.5|5925.6|5923.8|5930.5|5928.7|5922.2|5920.4|0
1607453700000|2020-12-08 18:55:00|5925.8|5924|5926.5|5924.7|5928.6|5926.8|5924.5|5922.7|0
1607454000000|2020-12-08 19:00:00|5926.6|5924.8|5927.4|5925.6|5927.4|5925.6|5923.4|5921.6|0
1607454300000|2020-12-08 19:05:00|5927.3|5925.5|5925.1|5923.3|5928.3|5926.5|5923.8|5922|0
1607454600000|2020-12-08 19:10:00|5925.3|5923.5|5926.8|5925|5929.7|5927.9|5924.6|5922.8|0
1607454900000|2020-12-08 19:15:00|5926.4|5924.6|5930.7|5928.9|5930.7|5928.9|5926.4|5924.6|0
1607455200000|2020-12-08 19:20:00|5930.8|5929|5936.5|5934.7|5937.4|5935.6|5929.8|5928|0
1607455500000|2020-12-08 19:25:00|5936.3|5934.5|5940.3|5938.5|5940.8|5939|5935.8|5934|0
1607455800000|2020-12-08 19:30:00|5940.8|5939|5934.3|5932.5|5941.5|5939.7|5934.3|5932.5|0
1607456100000|2020-12-08 19:35:00|5934.2|5932.4|5928.3|5926.5|5934.7|5932.9|5928.3|5926.5|0
1607456400000|2020-12-08 19:40:00|5928.6|5926.8|5935.1|5933.3|5935.5|5933.7|5928.3|5926.5|0
1607456700000|2020-12-08 19:45:00|5935.2|5933.4|5932.9|5931.1|5936.8|5935|5931.3|5929.5|0
1607457000000|2020-12-08 19:50:00|5932.5|5930.7|5932.5|5930.7|5936.5|5934.7|5931.4|5929.6|0
1607457300000|2020-12-08 19:55:00|5932.4|5930.6|5931.1|5929.3|5935.4|5933.6|5930.5|5928.7|0
1607457600000|2020-12-08 20:00:00|5931.6|5929.8|5932.2|5930.4|5934|5932.2|5929.3|5927.5|0
1607457900000|2020-12-08 20:05:00|5932.4|5930.6|5933.6|5931.8|5933.8|5932|5930.2|5928.4|0
1607458200000|2020-12-08 20:10:00|5933.5|5931.7|5931.9|5930.1|5934.8|5933|5929.5|5927.7|0
1607458500000|2020-12-08 20:15:00|5932.1|5930.3|5930.4|5928.6|5937|5935.2|5929.7|5927.9|0
1607458800000|2020-12-08 20:20:00|5930.7|5928.9|5930.8|5929|5933.7|5931.9|5930.6|5928.8|0
1607459100000|2020-12-08 20:25:00|5930.9|5929.1|5932.2|5930.4|5936.5|5934.7|5928.7|5926.9|0
1607459400000|2020-12-08 20:30:00|5931.6|5929.8|5931.7|5929.9|5936.2|5934.4|5930.6|5928.8|0
1607459700000|2020-12-08 20:35:00|5931.6|5929.8|5933.3|5931.5|5934.8|5933|5928.9|5927.1|0
1607460000000|2020-12-08 20:40:00|5932.4|5930.6|5936.6|5934.8|5937|5935.2|5932.2|5930.4|0
1607460300000|2020-12-08 20:45:00|5936.3|5934.5|5936.3|5934.5|5941.7|5939.9|5936|5934.2|0
1607460600000|2020-12-08 20:50:00|5936.5|5934.7|5933.3|5931.5|5939.5|5937.7|5932.4|5930.6|0
1607460900000|2020-12-08 20:55:00|5933.7|5931.9|5935.3|5933.5|5938.2|5936.4|5933|5931.2|0
1607461200000|2020-12-08 21:00:00|5935.9|5932.9|5936.3|5933.3|5936.3|5933.3|5930.8|5927.8|0
1607461500000|2020-12-08 21:05:00|5936.2|5933.2|5936.7|5933.7|5938.3|5935.3|5935.5|5932.5|0
1607461800000|2020-12-08 21:10:00|5936.8|5933.8|5934.6|5931.6|5936.8|5933.8|5933.9|5930.9|0
1607462100000|2020-12-08 21:15:00|5934.5|5931.5|5936.2|5933.2|5936.6|5933.6|5934.2|5931.2|0
1607462400000|2020-12-08 21:20:00|5936.1|5933.1|5936.1|5933.1|5937.2|5934.2|5935.4|5932.4|0
1607462700000|2020-12-08 21:25:00|5935.8|5932.8|5934.9|5931.9|5936.4|5933.4|5934.7|5931.7|0
1607463000000|2020-12-08 21:30:00|5935|5932|5938.7|5935.7|5938.9|5935.9|5935|5932|0
1607463300000|2020-12-08 21:35:00|5938.6|5935.6|5941.9|5938.9|5942.7|5939.7|5938.5|5935.5|0
1607463600000|2020-12-08 21:40:00|5942|5939|5942.8|5939.8|5942.9|5939.9|5941.1|5938.1|0
1607463900000|2020-12-08 21:45:00|5942.7|5939.7|5945|5942|5945.1|5942.1|5941.9|5938.9|0
1607464200000|2020-12-08 21:50:00|5944.9|5941.9|5943.3|5940.3|5944.9|5941.9|5943.2|5940.2|0
1607464500000|2020-12-08 21:55:00|5943.4|5940.4|5943.2|5940.2|5944.3|5941.3|5942.2|5939.2|0
1607464800000|2020-12-08 22:00:00|5943.3|5940.3|5941.6|5938.6|5943.3|5940.3|5940.6|5937.6|0
1607465100000|2020-12-08 22:05:00|5941.8|5938.8|5940.3|5937.3|5941.8|5938.8|5938.8|5935.8|0
1607465400000|2020-12-08 22:10:00|5940.4|5937.4|5936.9|5933.9|5940.5|5937.5|5936.9|5933.9|0
1607465700000|2020-12-08 22:15:00|5936.8|5933.8|5938.8|5935.8|5938.9|5935.9|5936.8|5933.8|0
1607466000000|2020-12-08 22:20:00|5938.6|5935.6|5940|5937|5940.6|5937.6|5938.1|5935.1|0
1607466300000|2020-12-08 22:25:00|5940.1|5937.1|5940.7|5937.7|5941|5938|5940|5937|0
1607466600000|2020-12-08 22:30:00|5940.6|5937.6|5938.9|5935.9|5940.9|5937.9|5938.9|5935.9|0
1607466900000|2020-12-08 22:35:00|5939|5936|5937.8|5934.8|5939.3|5936.3|5937.8|5934.8|0
1607467200000|2020-12-08 22:40:00|5937.9|5934.9|5937.6|5934.6|5938.1|5935.1|5936.2|5933.2|0
1607467500000|2020-12-08 22:45:00|5937.5|5934.5|5937.9|5934.9|5938.3|5935.3|5937.4|5934.4|0
1607467800000|2020-12-08 22:50:00|5937.8|5934.8|5937|5934|5938.2|5935.2|5936.9|5933.9|0
1607468100000|2020-12-08 22:55:00|5936.9|5933.9|5936.4|5933.4|5937.5|5934.5|5936.1|5933.1|0
1607468400000|2020-12-08 23:00:00|5936.8|5933.8|5942.7|5939.7|5943.3|5940.3|5936.8|5933.8|0
1607468700000|2020-12-08 23:05:00|5943.4|5940.4|5942.3|5939.3|5943.9|5940.9|5942|5939|0
1607469000000|2020-12-08 23:10:00|5942.2|5939.2|5942.5|5939.5|5942.8|5939.8|5942|5939|0
1607469300000|2020-12-08 23:15:00|5942.7|5939.7|5942.7|5939.7|5942.9|5939.9|5941.5|5938.5|0
1607469600000|2020-12-08 23:20:00|5942.8|5939.8|5943.3|5940.3|5943.9|5940.9|5942.4|5939.4|0
1607469900000|2020-12-08 23:25:00|5943.2|5940.2|5943.5|5940.5|5943.6|5940.6|5943|5940|0
1607470200000|2020-12-08 23:30:00|5943.4|5940.4|5942.4|5939.4|5943.6|5940.6|5942.3|5939.3|0
1607470500000|2020-12-08 23:35:00|5942.2|5939.2|5941.2|5938.2|5942.2|5939.2|5940.9|5937.9|0
1607470800000|2020-12-08 23:40:00|5941.1|5938.1|5940.8|5937.8|5941.2|5938.2|5940.8|5937.8|0
1607471100000|2020-12-08 23:45:00|5940.7|5937.7|5940.5|5937.5|5940.7|5937.7|5940.3|5937.3|0
1607471400000|2020-12-08 23:50:00|5940.4|5937.4|5940.2|5937.2|5940.4|5937.4|5939.5|5936.5|0
1607471700000|2020-12-08 23:55:00|5940|5937|5939.4|5936.4|5940|5937|5939|5936|0
1607472000000|2020-12-09 00:00:00|5938.7|5935.7|5939|5936|5940|5937|5938.7|5935.7|0
1607472300000|2020-12-09 00:05:00|5938.6|5935.6|5939.9|5936.9|5940|5937|5938.6|5935.6|0
1607472600000|2020-12-09 00:10:00|5939.8|5936.8|5939.1|5936.1|5940|5937|5939.1|5936.1|0
1607472900000|2020-12-09 00:15:00|5939|5936|5938.9|5935.9|5939.5|5936.5|5938.5|5935.5|0
1607473200000|2020-12-09 00:20:00|5939.1|5936.1|5939.6|5936.6|5940.2|5937.2|5939|5936|0
1607473500000|2020-12-09 00:25:00|5939.5|5936.5|5939.2|5936.2|5939.9|5936.9|5939|5936|0
1607473800000|2020-12-09 00:30:00|5939.3|5936.3|5939.6|5936.6|5939.7|5936.7|5939|5936|0
1607474100000|2020-12-09 00:35:00|5939.7|5936.7|5940.2|5937.2|5940.3|5937.3|5939.3|5936.3|0
1607474400000|2020-12-09 00:40:00|5940.1|5937.1|5938.2|5935.2|5940.1|5937.1|5937.9|5934.9|0
1607474700000|2020-12-09 00:45:00|5938.1|5935.1|5938.8|5935.8|5938.8|5935.8|5935.4|5932.4|0
1607475000000|2020-12-09 00:50:00|5938.7|5935.7|5939.1|5936.1|5942.7|5939.7|5938.6|5935.6|0
1607475300000|2020-12-09 00:55:00|5938.7|5935.7|5941.6|5936.6|5941.6|5938|5937.7|5934.7|0
1607475600000|2020-12-09 01:00:00|5941.9|5936.9|5939.2|5934.2|5942|5937|5936.9|5931.9|0
1607475900000|2020-12-09 01:05:00|5939.4|5934.4|5942.5|5937.5|5943.2|5938.2|5938.7|5933.7|0
1607476200000|2020-12-09 01:10:00|5942.3|5937.3|5938.4|5933.4|5942.5|5937.5|5937.6|5932.6|0
1607476500000|2020-12-09 01:15:00|5938.3|5933.3|5937|5932|5938.7|5933.7|5936|5931|0
1607476800000|2020-12-09 01:20:00|5937.1|5932.1|5936.1|5931.1|5937.9|5932.9|5934.2|5929.2|0
1607477100000|2020-12-09 01:25:00|5936.2|5931.2|5934.9|5929.9|5936.3|5931.3|5934.6|5929.6|0
1607477400000|2020-12-09 01:30:00|5935|5930|5935|5930|5936.5|5931.5|5934.2|5929.2|0
1607477700000|2020-12-09 01:35:00|5935.4|5930.4|5935.8|5930.8|5936.3|5931.3|5933.9|5928.9|0
1607478000000|2020-12-09 01:40:00|5935.9|5930.9|5933.8|5928.8|5936.3|5931.3|5933.5|5928.5|0
1607478300000|2020-12-09 01:45:00|5933.6|5928.6|5934|5929|5934.9|5929.9|5932.6|5927.6|0
1607478600000|2020-12-09 01:50:00|5934.1|5929.1|5933.3|5928.3|5934.9|5929.9|5932.7|5927.7|0
1607478900000|2020-12-09 01:55:00|5933.4|5928.4|5933.3|5928.3|5933.7|5928.7|5931.8|5926.8|0
1607479200000|2020-12-09 02:00:00|5933.6|5928.6|5934.8|5929.8|5935.5|5930.5|5933.3|5928.3|0
1607479500000|2020-12-09 02:05:00|5934.9|5929.9|5936|5931|5936.3|5931.3|5934.4|5929.4|0
1607479800000|2020-12-09 02:10:00|5935.9|5930.9|5935.5|5930.5|5936.3|5931.3|5934.7|5929.7|0
1607480100000|2020-12-09 02:15:00|5935.6|5930.6|5936.7|5931.7|5937|5932|5935.5|5930.5|0
1607480400000|2020-12-09 02:20:00|5936.8|5931.8|5936|5931|5937.5|5932.5|5935|5930|0
1607480700000|2020-12-09 02:25:00|5936.1|5931.1|5936.1|5931.1|5936.4|5931.4|5935.6|5930.6|0
1607481000000|2020-12-09 02:30:00|5936|5931|5935.7|5930.7|5936.4|5931.4|5935.4|5930.4|0
1607481300000|2020-12-09 02:35:00|5935.8|5930.8|5935.8|5930.8|5936.4|5931.4|5934.9|5929.9|0
1607481600000|2020-12-09 02:40:00|5935.7|5930.7|5934.6|5929.6|5936.4|5931.4|5933.8|5928.8|0
1607481900000|2020-12-09 02:45:00|5934.4|5929.4|5934.8|5929.8|5935.7|5930.7|5933.9|5928.9|0
1607482200000|2020-12-09 02:50:00|5934.9|5929.9|5935.1|5930.1|5935.4|5930.4|5934.2|5929.2|0
1607482500000|2020-12-09 02:55:00|5935.3|5930.3|5935.4|5930.4|5935.6|5930.6|5934.9|5929.9|0
1607482800000|2020-12-09 03:00:00|5935.5|5930.5|5935.4|5930.4|5936.2|5931.2|5935.1|5930.1|0
1607483100000|2020-12-09 03:05:00|5935.3|5930.3|5934.8|5929.8|5935.7|5930.7|5934.6|5929.6|0
1607483400000|2020-12-09 03:10:00|5934.9|5929.9|5936.5|5931.5|5936.8|5931.8|5934.8|5929.8|0
1607483700000|2020-12-09 03:15:00|5936.6|5931.6|5936.7|5931.7|5937.1|5932.1|5936.1|5931.1|0
1607484000000|2020-12-09 03:20:00|5936.8|5931.8|5936|5931|5936.9|5931.9|5936|5931|0
1607484300000|2020-12-09 03:25:00|5936.1|5931.1|5935.5|5930.5|5936.5|5931.5|5935.4|5930.4|0
1607484600000|2020-12-09 03:30:00|5935.4|5930.4|5938.1|5933.1|5938.6|5933.6|5935.3|5930.3|0
1607484900000|2020-12-09 03:35:00|5938|5933|5937.1|5932.1|5938|5933|5936.9|5931.9|0
1607485200000|2020-12-09 03:40:00|5937.2|5932.2|5936.3|5931.3|5937.4|5932.4|5935.6|5930.6|0
1607485500000|2020-12-09 03:45:00|5936.4|5931.4|5935.7|5930.7|5936.5|5931.5|5934.6|5929.6|0
1607485800000|2020-12-09 03:50:00|5936|5931|5935.7|5930.7|5936.1|5931.1|5935.3|5930.3|0
1607486100000|2020-12-09 03:55:00|5935.6|5930.6|5935.3|5930.3|5935.9|5930.9|5935|5930|0
1607486400000|2020-12-09 04:00:00|5935.2|5930.2|5936.8|5931.8|5936.8|5931.8|5935.1|5930.1|0
1607486700000|2020-12-09 04:05:00|5936.7|5931.7|5936.3|5931.3|5937|5932|5936.2|5931.2|0
1607487000000|2020-12-09 04:10:00|5936.4|5931.4|5936|5931|5937|5932|5936|5931|0
1607487300000|2020-12-09 04:15:00|5936.1|5931.1|5936.3|5931.3|5936.5|5931.5|5935.8|5930.8|0
1607487600000|2020-12-09 04:20:00|5936.4|5931.4|5937.3|5932.3|5937.6|5932.6|5936.3|5931.3|0
1607487900000|2020-12-09 04:25:00|5937.2|5932.2|5937.7|5932.7|5938.2|5933.2|5937.2|5932.2|0
1607488200000|2020-12-09 04:30:00|5938.1|5933.1|5938.1|5933.1|5938.3|5933.3|5937.5|5932.5|0
1607488500000|2020-12-09 04:35:00|5938.2|5933.2|5938.2|5933.2|5938.5|5933.5|5937.6|5932.6|0
1607488800000|2020-12-09 04:40:00|5938.1|5933.1|5938.6|5933.6|5938.7|5933.7|5937.6|5932.6|0
1607489100000|2020-12-09 04:45:00|5938.5|5933.5|5938.3|5933.3|5938.6|5933.6|5938|5933|0
1607489400000|2020-12-09 04:50:00|5938.2|5933.2|5938.3|5933.3|5938.6|5933.6|5937.8|5932.8|0
1607489700000|2020-12-09 04:55:00|5938.4|5933.4|5938.7|5933.7|5938.7|5933.7|5938.2|5933.2|0
1607490000000|2020-12-09 05:00:00|5938.6|5933.6|5938.5|5933.5|5939.8|5934.8|5938.5|5933.5|0
1607490300000|2020-12-09 05:05:00|5938.4|5933.4|5937.2|5932.2|5938.4|5933.4|5937|5932|0
1607490600000|2020-12-09 05:10:00|5937.1|5932.1|5937|5932|5937.4|5932.4|5936.9|5931.9|0
1607490900000|2020-12-09 05:15:00|5936.9|5931.9|5935.8|5930.8|5937.2|5932.2|5935.6|5930.6|0
1607491200000|2020-12-09 05:20:00|5935.7|5930.7|5935.8|5930.8|5936.3|5931.3|5935.4|5930.4|0
1607491500000|2020-12-09 05:25:00|5935.6|5930.6|5934.5|5929.5|5935.6|5930.6|5934.4|5929.4|0
1607491800000|2020-12-09 05:30:00|5934.4|5929.4|5934.9|5929.9|5935.2|5930.2|5934.4|5929.4|0
1607492100000|2020-12-09 05:35:00|5935|5930|5936.7|5931.7|5936.9|5931.9|5934.8|5929.8|0
1607492400000|2020-12-09 05:40:00|5936.6|5931.6|5935.8|5930.8|5936.7|5931.7|5935.4|5930.4|0
1607492700000|2020-12-09 05:45:00|5935.6|5930.6|5936.4|5931.4|5936.9|5931.9|5935.5|5930.5|0
1607493000000|2020-12-09 05:50:00|5936.5|5931.5|5937.1|5932.1|5937.5|5932.5|5936.4|5931.4|0
1607493300000|2020-12-09 05:55:00|5937|5932|5937.5|5932.5|5937.7|5932.7|5936.7|5931.7|0
1607493600000|2020-12-09 06:00:00|5937.6|5932.6|5939.6|5934.6|5939.7|5934.7|5937.3|5932.3|0
1607493900000|2020-12-09 06:05:00|5939.7|5934.7|5940.1|5935.1|5940.1|5935.1|5938.8|5933.8|0
1607494200000|2020-12-09 06:10:00|5940|5935|5940.2|5935.2|5940.4|5935.4|5939.5|5934.5|0
1607494500000|2020-12-09 06:15:00|5940.3|5935.3|5939.6|5934.6|5940.3|5935.3|5939.4|5934.4|0
1607494800000|2020-12-09 06:20:00|5939.5|5934.5|5939.8|5934.8|5940.1|5935.1|5939.2|5934.2|0
1607495100000|2020-12-09 06:25:00|5939.7|5934.7|5939.6|5934.6|5939.8|5934.8|5939.2|5934.2|0
1607495400000|2020-12-09 06:30:00|5939.7|5934.7|5938.6|5933.6|5940.1|5935.1|5938.3|5933.3|0
1607495700000|2020-12-09 06:35:00|5938.5|5933.5|5937.2|5932.2|5938.9|5933.9|5937.2|5932.2|0
1607496000000|2020-12-09 06:40:00|5937.1|5932.1|5938.8|5933.8|5939|5934|5937|5932|0
1607496300000|2020-12-09 06:45:00|5938.7|5933.7|5937.6|5932.6|5939.3|5934.3|5937.6|5932.6|0
1607496600000|2020-12-09 06:50:00|5937.5|5932.5|5937.8|5932.8|5938|5933|5936.6|5931.6|0
1607496900000|2020-12-09 06:55:00|5937.7|5932.7|5937.5|5932.5|5937.9|5932.9|5937|5932|0
1607497200000|2020-12-09 07:00:00|5937.7|5932.7|5938.8|5933.8|5939.7|5934.7|5937.5|5932.5|0
1607497500000|2020-12-09 07:05:00|5938.9|5933.9|5936.5|5931.5|5939.2|5934.2|5936.1|5931.1|0
1607497800000|2020-12-09 07:10:00|5936.6|5931.6|5936.3|5931.3|5936.9|5931.9|5936|5931|0
1607498100000|2020-12-09 07:15:00|5934.7|5929.7|5936.9|5931.9|5936.9|5931.9|5934.6|5929.6|0
1607498400000|2020-12-09 07:20:00|5936.8|5931.8|5935.6|5930.6|5937.1|5932.1|5935.1|5930.1|0
1607498700000|2020-12-09 07:25:00|5935.7|5930.7|5937.2|5932.2|5937.5|5932.5|5935.3|5930.3|0
1607499000000|2020-12-09 07:30:00|5937|5932|5937.4|5932.4|5938|5933|5937|5932|0
1607499300000|2020-12-09 07:35:00|5937.5|5932.5|5937.6|5932.6|5938.2|5933.2|5937.4|5932.4|0
1607499600000|2020-12-09 07:40:00|5937.5|5932.5|5936.8|5931.8|5938.3|5933.3|5936.6|5931.6|0
1607499900000|2020-12-09 07:45:00|5936.7|5931.7|5938.7|5933.7|5938.7|5933.7|5936.7|5931.7|0
1607500200000|2020-12-09 07:50:00|5938.8|5933.8|5938.3|5933.3|5939.2|5934.2|5938|5933|0
1607500500000|2020-12-09 07:55:00|5938|5933|5938|5933|5938.9|5933.9|5937.2|5932.2|0
1607500800000|2020-12-09 08:00:00|5937.9|5932.9|5938.2|5933.2|5939.1|5934.1|5936.1|5931.1|0
1607501100000|2020-12-09 08:05:00|5938|5933|5935|5930|5938.2|5933.2|5934.1|5929.1|0
1607501400000|2020-12-09 08:10:00|5935.1|5930.1|5936|5931|5936.3|5931.3|5934.6|5929.6|0
1607501700000|2020-12-09 08:15:00|5935.8|5930.8|5932.6|5927.6|5935.9|5930.9|5931.9|5926.9|0
1607502000000|2020-12-09 08:20:00|5932.7|5927.7|5930.9|5925.9|5933.6|5928.6|5927.2|5922.2|0
1607502300000|2020-12-09 08:25:00|5930.8|5925.8|5934.1|5929.1|5935.8|5930.8|5930.7|5925.7|0
1607502600000|2020-12-09 08:30:00|5934|5929|5932.8|5927.8|5935|5930|5932|5927|0
1607502900000|2020-12-09 08:35:00|5932.9|5927.9|5931.2|5926.2|5933.5|5928.5|5930.9|5925.9|0
1607503200000|2020-12-09 08:40:00|5931.5|5926.5|5930.7|5925.7|5932.1|5927.1|5929.6|5924.6|0
1607503500000|2020-12-09 08:45:00|5930.8|5925.8|5931.6|5926.6|5932.9|5927.9|5930.8|5925.8|0
1607503800000|2020-12-09 08:50:00|5931.8|5926.8|5929.8|5924.8|5932.7|5927.7|5929.7|5924.7|0
1607504100000|2020-12-09 08:55:00|5929.7|5924.7|5927.4|5922.4|5929.7|5924.7|5925.8|5920.8|0
1607504400000|2020-12-09 09:00:00|5927.8|5922.8|5950.6|5947.6|5954.7|5951.7|5927.4|5922.4|0
1607504700000|2020-12-09 09:05:00|5950.5|5947.5|5953.6|5950.6|5954.9|5951.9|5946.1|5943.1|0
1607505000000|2020-12-09 09:10:00|5953.4|5950.4|5954.6|5951.6|5955.5|5952.5|5952|5949|0
1607505300000|2020-12-09 09:15:00|5954.8|5951.8|5950.4|5947.4|5955|5952|5949.3|5946.3|0
1607505600000|2020-12-09 09:20:00|5950.3|5947.3|5947.1|5944.1|5950.8|5947.8|5946.5|5943.5|0
1607505900000|2020-12-09 09:25:00|5947.5|5944.5|5949.3|5946.3|5951.2|5948.2|5947.1|5944.1|0
1607506200000|2020-12-09 09:30:00|5949.4|5946.4|5944.8|5941.8|5950.8|5947.8|5944.8|5941.8|0
1607506500000|2020-12-09 09:35:00|5944.7|5941.7|5944.4|5941.4|5946.3|5943.3|5944.4|5941.4|0
1607506800000|2020-12-09 09:40:00|5944.3|5941.3|5950.4|5947.4|5950.4|5947.4|5944.2|5941.2|0
1607507100000|2020-12-09 09:45:00|5950.7|5947.7|5948|5945|5951.5|5948.5|5948|5945|0
1607507400000|2020-12-09 09:50:00|5947.8|5944.8|5949.9|5946.9|5950.6|5947.6|5947.8|5944.8|0
1607507700000|2020-12-09 09:55:00|5950|5947|5950.8|5947.8|5952|5949|5949.3|5946.3|0
1607508000000|2020-12-09 10:00:00|5951.7|5948.7|5953.1|5950.1|5953.1|5950.1|5949.7|5946.7|0
1607508300000|2020-12-09 10:05:00|5952|5949|5956.8|5953.8|5957.1|5954.1|5951.8|5948.8|0
1607508600000|2020-12-09 10:10:00|5956.9|5953.9|5954.6|5951.6|5956.9|5953.9|5953.6|5950.6|0
1607508900000|2020-12-09 10:15:00|5954.5|5951.5|5953.4|5950.4|5957|5954|5952.8|5949.8|0
1607509200000|2020-12-09 10:20:00|5953.1|5950.1|5951.5|5948.5|5955.5|5952.5|5951.5|5948.5|0
1607509500000|2020-12-09 10:25:00|5951.4|5948.4|5950.6|5947.6|5951.4|5948.4|5949.6|5946.6|0
1607509800000|2020-12-09 10:30:00|5950.8|5947.8|5951|5948|5953.1|5950.1|5950.4|5947.4|0
1607510100000|2020-12-09 10:35:00|5951.1|5948.1|5951.5|5948.5|5952.6|5949.6|5950.4|5947.4|0
1607510400000|2020-12-09 10:40:00|5951.6|5948.6|5949.3|5946.3|5952|5949|5949|5946|0
1607510700000|2020-12-09 10:45:00|5948.9|5945.9|5948|5945|5949.6|5946.6|5946.4|5943.4|0
1607511000000|2020-12-09 10:50:00|5948.2|5945.2|5946.5|5943.5|5949.7|5946.7|5944.6|5941.6|0
1607511300000|2020-12-09 10:55:00|5946.2|5943.2|5947.3|5944.3|5948.1|5945.1|5945.1|5942.1|0
1607511600000|2020-12-09 11:00:00|5947.8|5944.8|5946.9|5943.9|5949.2|5946.2|5946.8|5943.8|0
1607511900000|2020-12-09 11:05:00|5947|5944|5945.8|5942.8|5947.9|5944.9|5945.5|5942.5|0
1607512200000|2020-12-09 11:10:00|5945.5|5942.5|5945.5|5942.5|5947.8|5944.8|5945.3|5942.3|0
1607512500000|2020-12-09 11:15:00|5945.9|5942.9|5946|5943|5947.2|5944.2|5944.8|5941.8|0
1607512800000|2020-12-09 11:20:00|5945.9|5942.9|5945.3|5942.3|5947.5|5944.5|5944.5|5941.5|0
1607513100000|2020-12-09 11:25:00|5945.1|5942.1|5944.6|5941.6|5946.8|5943.8|5944|5941|0
1607513400000|2020-12-09 11:30:00|5944.3|5941.3|5944.3|5941.3|5945.5|5942.5|5943.8|5940.8|0
1607513700000|2020-12-09 11:35:00|5944|5941|5946|5943|5946.4|5943.4|5943.1|5940.1|0
1607514000000|2020-12-09 11:40:00|5946.2|5943.2|5943.6|5940.6|5946.4|5943.4|5943.3|5940.3|0
1607514300000|2020-12-09 11:45:00|5943.5|5940.5|5940.6|5937.6|5943.6|5940.6|5939.1|5936.1|0
1607514600000|2020-12-09 11:50:00|5940.5|5937.5|5939.9|5936.9|5940.9|5937.9|5938.3|5935.3|0
1607514900000|2020-12-09 11:55:00|5939.8|5936.8|5940.8|5937.8|5942.1|5939.1|5938.6|5935.6|0
1607515200000|2020-12-09 12:00:00|5942.9|5939.9|5939.7|5936.7|5944.7|5941.7|5939.7|5936.7|0
1607515500000|2020-12-09 12:05:00|5940.5|5937.5|5937.2|5934.2|5942.4|5939.4|5937|5934|0
1607515800000|2020-12-09 12:10:00|5937.1|5934.1|5941.1|5938.1|5941.2|5938.2|5936.4|5933.4|0
1607516100000|2020-12-09 12:15:00|5941|5938|5944|5941|5944.4|5941.4|5941|5938|0
1607516400000|2020-12-09 12:20:00|5944.1|5941.1|5941.3|5938.3|5944.2|5941.2|5940.7|5937.7|0
1607516700000|2020-12-09 12:25:00|5941.1|5938.1|5939.5|5936.5|5941.3|5938.3|5937.8|5934.8|0
1607517000000|2020-12-09 12:30:00|5939.3|5936.3|5941|5938|5941.2|5938.2|5938.5|5935.5|0
1607517300000|2020-12-09 12:35:00|5941.1|5938.1|5938.8|5935.8|5942|5939|5937.7|5934.7|0
1607517600000|2020-12-09 12:40:00|5938.7|5935.7|5936.4|5933.4|5939.3|5936.3|5936.2|5933.2|0
1607517900000|2020-12-09 12:45:00|5936.5|5933.5|5936.1|5933.1|5937.1|5934.1|5935.4|5932.4|0
1607518200000|2020-12-09 12:50:00|5936|5933|5938.6|5935.6|5938.7|5935.7|5936|5933|0
1607518500000|2020-12-09 12:55:00|5938.7|5935.7|5939|5936|5940.2|5937.2|5938.5|5935.5|0
1607518800000|2020-12-09 13:00:00|5939.1|5936.1|5943.8|5940.8|5943.9|5940.9|5938.8|5935.8|0
1607519100000|2020-12-09 13:05:00|5944.1|5941.1|5946.9|5943.9|5948.1|5945.1|5943.7|5940.7|0
1607519400000|2020-12-09 13:10:00|5947|5944|5948.9|5945.9|5949|5946|5946.8|5943.8|0
1607519700000|2020-12-09 13:15:00|5949.1|5946.1|5948.7|5945.7|5951.4|5948.4|5948.1|5945.1|0
1607520000000|2020-12-09 13:20:00|5948.6|5945.6|5946.4|5943.4|5948.8|5945.8|5944.9|5941.9|0
1607520300000|2020-12-09 13:25:00|5946.5|5943.5|5948.5|5945.5|5949.6|5946.6|5946.1|5943.1|0
1607520600000|2020-12-09 13:30:00|5948.4|5945.4|5947.3|5944.3|5949.6|5946.6|5946.3|5943.3|0
1607520900000|2020-12-09 13:35:00|5947.2|5944.2|5946.7|5943.7|5947.7|5944.7|5945.3|5942.3|0
1607521200000|2020-12-09 13:40:00|5946.3|5943.3|5945.3|5942.3|5946.7|5943.7|5944.9|5941.9|0
1607521500000|2020-12-09 13:45:00|5945.2|5942.2|5945.5|5942.5|5946.2|5943.2|5944.3|5941.3|0
1607521800000|2020-12-09 13:50:00|5945.7|5942.7|5948.4|5945.4|5948.4|5945.4|5945.3|5942.3|0
1607522100000|2020-12-09 13:55:00|5948.3|5945.3|5947.8|5944.8|5948.6|5945.6|5945.8|5942.8|0
1607522400000|2020-12-09 14:00:00|5947|5944|5947|5944|5948.4|5945.4|5946|5943|0
1607522700000|2020-12-09 14:05:00|5946.8|5943.8|5950.8|5947.8|5951.2|5948.2|5946.8|5943.8|0
1607523000000|2020-12-09 14:10:00|5950.9|5947.9|5951.1|5948.1|5952|5949|5949.8|5946.8|0
1607523300000|2020-12-09 14:15:00|5951.6|5948.6|5949.9|5946.9|5952|5949|5949.8|5946.8|0
1607523600000|2020-12-09 14:20:00|5950|5947|5952.5|5949.5|5953.5|5950.5|5949.6|5946.6|0
1607523900000|2020-12-09 14:25:00|5952.4|5949.4|5952.3|5949.3|5954.3|5951.3|5948.4|5945.4|0
1607524200000|2020-12-09 14:30:00|5948.3|5945.3|5925.8|5924|5953.5|5950.9|5925.4|5923.6|0
1607524500000|2020-12-09 14:35:00|5924.8|5923|5940.9|5939.1|5941.8|5940|5918.8|5917|0
1607524800000|2020-12-09 14:40:00|5940.5|5938.7|5962.7|5960.9|5966.2|5964.4|5938.1|5936.3|0
1607525100000|2020-12-09 14:45:00|5962.2|5960.4|5964.8|5963|5968.2|5966.4|5957.5|5955.7|0
1607525400000|2020-12-09 14:50:00|5964.6|5962.8|5977.8|5976|5977.8|5976|5962.6|5960.8|0
1607525700000|2020-12-09 14:55:00|5977.2|5975.4|5985.5|5983.7|5987.6|5985.8|5977.2|5975.4|0
1607526000000|2020-12-09 15:00:00|5986.2|5984.4|5965.2|5963.4|5986.3|5984.5|5963.4|5961.6|0
1607526300000|2020-12-09 15:05:00|5965.9|5964.1|5964.3|5962.5|5975.1|5973.3|5963.5|5961.7|0
1607526600000|2020-12-09 15:10:00|5964.7|5962.9|5959.1|5957.3|5964.7|5962.9|5949.5|5947.7|0
1607526900000|2020-12-09 15:15:00|5959.2|5957.4|5970.2|5968.4|5970.2|5968.4|5953.8|5952|0
1607527200000|2020-12-09 15:20:00|5970.4|5968.6|5978.6|5976.8|5979.8|5978|5970.2|5968.4|0
1607527500000|2020-12-09 15:25:00|5978.5|5976.7|5973.8|5972|5981.7|5979.9|5973.8|5972|0
1607527800000|2020-12-09 15:30:00|5973.4|5971.6|5974|5972.2|5981.3|5979.5|5972.2|5970.4|0
1607528100000|2020-12-09 15:35:00|5974.1|5972.3|5965.3|5963.5|5974.5|5972.7|5961.7|5959.9|0
1607528400000|2020-12-09 15:40:00|5965.9|5964.1|5967.6|5965.8|5969|5967.2|5962.6|5960.8|0
1607528700000|2020-12-09 15:45:00|5969.5|5967.7|5979.2|5977.4|5979.2|5977.4|5967.3|5965.5|0
1607529000000|2020-12-09 15:50:00|5979.3|5977.5|5981|5979.2|5981.3|5979.5|5974.1|5972.3|0
1607529300000|2020-12-09 15:55:00|5980.8|5979|5978.3|5976.5|5984.8|5983|5976.6|5974.8|0
1607529600000|2020-12-09 16:00:00|5977.9|5976.1|5965|5963.2|5978.4|5976.6|5963.8|5962|0
1607529900000|2020-12-09 16:05:00|5966.6|5964.8|5972.5|5970.7|5975.8|5974|5964.3|5962.5|0
1607530200000|2020-12-09 16:10:00|5972.6|5970.8|5968.7|5966.9|5972.8|5971|5964.3|5962.5|0
1607530500000|2020-12-09 16:15:00|5968.6|5966.8|5962.9|5961.1|5972.1|5970.3|5962.7|5960.9|0
1607530800000|2020-12-09 16:20:00|5963.2|5961.4|5970.2|5968.4|5972.1|5970.3|5961|5959.2|0
1607531100000|2020-12-09 16:25:00|5970.1|5968.3|5972.2|5970.4|5973.5|5971.7|5967.1|5965.3|0
1607531400000|2020-12-09 16:30:00|5972.4|5970.6|5960.4|5958.6|5972.4|5970.6|5959.8|5958|0
1607531700000|2020-12-09 16:35:00|5960.2|5958.4|5964.7|5962.9|5967.3|5965.5|5955.6|5953.8|0
1607532000000|2020-12-09 16:40:00|5964.3|5962.5|5959.2|5957.4|5964.7|5962.9|5958.8|5957|0
1607532300000|2020-12-09 16:45:00|5959.1|5957.3|5953.9|5952.1|5959.1|5957.3|5952.1|5950.3|0
1607532600000|2020-12-09 16:50:00|5953.7|5951.9|5958.5|5956.7|5958.5|5956.7|5950.1|5948.3|0
1607532900000|2020-12-09 16:55:00|5958.3|5956.5|5964.5|5962.7|5964.5|5962.7|5955.1|5953.3|0
1607533200000|2020-12-09 17:00:00|5964.4|5962.6|5955.9|5954.1|5964.8|5963|5954.6|5952.8|0
1607533500000|2020-12-09 17:05:00|5955.1|5953.3|5953.3|5951.5|5956|5954.2|5950.2|5948.4|0
1607533800000|2020-12-09 17:10:00|5953.2|5951.4|5942.5|5940.7|5953.2|5951.4|5941.7|5939.9|0
1607534100000|2020-12-09 17:15:00|5942.1|5940.3|5930.5|5928.7|5942.5|5940.7|5929.8|5928|0
1607534400000|2020-12-09 17:20:00|5930.4|5928.6|5927.5|5925.7|5931.6|5929.8|5922.1|5920.3|0
1607534700000|2020-12-09 17:25:00|5927.4|5925.6|5936.7|5934.9|5937.3|5935.5|5927.3|5925.5|0
1607535000000|2020-12-09 17:30:00|5936.8|5935|5927.1|5925.3|5936.9|5935.1|5923.3|5921.5|0
1607535300000|2020-12-09 17:35:00|5927.4|5925.6|5911.2|5909.4|5927.9|5926.1|5910.5|5908.7|0
1607535600000|2020-12-09 17:40:00|5911.1|5909.3|5903|5901.2|5914.8|5913|5903|5901.2|0
1607535900000|2020-12-09 17:45:00|5902.9|5901.1|5889.1|5887.3|5902.9|5901.1|5881.2|5879.4|0
1607536200000|2020-12-09 17:50:00|5889|5887.2|5900.9|5899.1|5901|5899.2|5883.9|5882.1|0
1607536500000|2020-12-09 17:55:00|5900.7|5898.9|5906.9|5905.1|5908|5906.2|5897.1|5895.3|0
1607536800000|2020-12-09 18:00:00|5905.3|5903.5|5888.8|5887|5906.1|5904.3|5888.5|5886.7|0
1607537100000|2020-12-09 18:05:00|5889.1|5887.3|5906.4|5904.6|5907|5905.2|5886.4|5884.6|0
1607537400000|2020-12-09 18:10:00|5906.1|5904.3|5896|5894.2|5906.3|5904.5|5891.7|5889.9|0
1607537700000|2020-12-09 18:15:00|5897.3|5895.5|5893.5|5891.7|5902.8|5901|5891.6|5889.8|0
1607538000000|2020-12-09 18:20:00|5893.4|5891.6|5890.8|5889|5896.9|5895.1|5890.6|5888.8|0
1607538300000|2020-12-09 18:25:00|5891.3|5889.5|5864.7|5862.9|5891.3|5889.5|5860.3|5858.5|0
1607538600000|2020-12-09 18:30:00|5863.9|5862.1|5837|5835.2|5864.5|5862.7|5837|5835.2|0
1607538900000|2020-12-09 18:35:00|5836.8|5835|5850.8|5849|5854.4|5852.6|5834.6|5832.8|0
1607539200000|2020-12-09 18:40:00|5850.7|5848.9|5838.5|5836.7|5852.9|5851.1|5826.4|5824.6|0
1607539500000|2020-12-09 18:45:00|5839|5837.2|5842.9|5841.1|5850.4|5848.6|5838.1|5836.3|0
1607539800000|2020-12-09 18:50:00|5841.7|5839.9|5830.1|5828.3|5843.9|5842.1|5829.9|5828.1|0
1607540100000|2020-12-09 18:55:00|5831.7|5829.9|5796.7|5794.9|5831.9|5830.1|5793.7|5791.9|0
1607540400000|2020-12-09 19:00:00|5794.7|5792.9|5824.1|5822.3|5825.4|5823.6|5794.7|5792.9|0
1607540700000|2020-12-09 19:05:00|5823.9|5822.1|5820.2|5818.4|5834.2|5832.4|5817.9|5816.1|0
1607541000000|2020-12-09 19:10:00|5818.8|5817|5822.2|5820.4|5829|5827.2|5814.4|5812.6|0
1607541300000|2020-12-09 19:15:00|5820.7|5818.9|5828.7|5826.9|5832|5830.2|5809.8|5808|0
1607541600000|2020-12-09 19:20:00|5828.8|5827|5836.3|5834.5|5837.4|5835.6|5824.2|5822.4|0
1607541900000|2020-12-09 19:25:00|5836.1|5834.3|5849.6|5847.8|5849.8|5848|5834.2|5832.4|0
1607542200000|2020-12-09 19:30:00|5848.4|5846.6|5826.2|5824.4|5848.4|5846.6|5815.2|5813.4|0
1607542500000|2020-12-09 19:35:00|5828.6|5826.8|5815.2|5813.4|5831.3|5829.5|5811|5809.2|0
1607542800000|2020-12-09 19:40:00|5815.6|5813.8|5804.4|5802.6|5823.9|5822.1|5799.9|5798.1|0
1607543100000|2020-12-09 19:45:00|5804.5|5802.7|5815.4|5813.6|5816|5814.2|5801.9|5800.1|0
1607543400000|2020-12-09 19:50:00|5815.3|5813.5|5810.3|5808.5|5816.5|5814.7|5801.7|5799.9|0
1607543700000|2020-12-09 19:55:00|5810.2|5808.4|5822.4|5820.6|5825.5|5823.7|5810.2|5808.4|0
1607544000000|2020-12-09 20:00:00|5821.8|5820|5813.1|5811.3|5821.8|5820|5808|5806.2|0
1607544300000|2020-12-09 20:05:00|5813.2|5811.4|5830.1|5828.3|5830.7|5828.9|5813|5811.2|0
1607544600000|2020-12-09 20:10:00|5830.2|5828.4|5825.6|5823.8|5832|5830.2|5820.1|5818.3|0
1607544900000|2020-12-09 20:15:00|5825|5823.2|5821.7|5819.9|5831.2|5829.4|5815.1|5813.3|0
1607545200000|2020-12-09 20:20:00|5821.8|5820|5812.4|5810.6|5825.9|5824.1|5810.3|5808.5|0
1607545500000|2020-12-09 20:25:00|5812.3|5810.5|5792.6|5790.8|5812.9|5811.1|5791.5|5789.7|0
1607545800000|2020-12-09 20:30:00|5792.5|5790.7|5795.8|5794|5800.5|5798.7|5790.9|5789.1|0
1607546100000|2020-12-09 20:35:00|5795.3|5793.5|5800.7|5798.9|5802.7|5800.9|5788.9|5787.1|0
1607546400000|2020-12-09 20:40:00|5801.2|5799.4|5818.6|5816.8|5820.1|5818.3|5800.2|5798.4|0
1607546700000|2020-12-09 20:45:00|5818.4|5816.6|5806.3|5804.5|5825.8|5824|5805.7|5803.9|0
1607547000000|2020-12-09 20:50:00|5809.4|5807.6|5814|5812.2|5814.9|5813.1|5802.4|5800.6|0
1607547300000|2020-12-09 20:55:00|5815|5813.2|5816.3|5814.5|5829.8|5828|5814.8|5813|0
1607547600000|2020-12-09 21:00:00|5816.6|5813.6|5813.7|5810.7|5824.4|5821.4|5809.5|5806.5|0
1607547900000|2020-12-09 21:05:00|5813.8|5810.8|5811.9|5808.9|5815.1|5812.1|5810.4|5807.4|0
1607548200000|2020-12-09 21:10:00|5812|5809|5810.9|5807.9|5814.6|5811.6|5810.3|5807.3|0
1607548500000|2020-12-09 21:15:00|5811|5808|5811|5808|5811.8|5808.8|5810.2|5807.2|0
1607548800000|2020-12-09 21:20:00|5810.8|5807.8|5809.1|5806.1|5811.1|5808.1|5804.7|5801.7|0
1607549100000|2020-12-09 21:25:00|5809|5806|5807.6|5804.6|5809.2|5806.2|5804.7|5801.7|0
1607549400000|2020-12-09 21:30:00|5807.7|5804.7|5808.1|5805.1|5809|5806|5807.2|5804.2|0
1607549700000|2020-12-09 21:35:00|5807|5804|5806.9|5803.9|5807.9|5804.9|5805.5|5802.5|0
1607550000000|2020-12-09 21:40:00|5807|5804|5807.8|5804.8|5808.7|5805.7|5806.8|5803.8|0
1607550300000|2020-12-09 21:45:00|5807.7|5804.7|5808.8|5805.8|5808.9|5805.9|5806.7|5803.7|0
1607550600000|2020-12-09 21:50:00|5808.9|5805.9|5806.1|5803.1|5809.9|5806.9|5805.9|5802.9|0
1607550900000|2020-12-09 21:55:00|5806|5803|5807|5804|5808.3|5805.3|5805.9|5802.9|0
1607551200000|2020-12-09 22:00:00|5806.8|5803.8|5808.2|5805.2|5808.6|5805.6|5806.7|5803.7|0
1607551500000|2020-12-09 22:05:00|5807.2|5804.2|5805.6|5802.6|5807.9|5804.9|5804.5|5801.5|0
1607551800000|2020-12-09 22:10:00|5805.5|5802.5|5800.1|5797.1|5805.7|5802.7|5800|5797|0
1607552100000|2020-12-09 22:15:00|5800.2|5797.2|5802.5|5799.5|5803.6|5800.6|5800.1|5797.1|0
1607552400000|2020-12-09 22:20:00|5802.3|5799.3|5804.1|5801.1|5804.2|5801.2|5802.3|5799.3|0
1607552700000|2020-12-09 22:25:00|5803.9|5800.9|5804.4|5801.4|5805.2|5802.2|5803.4|5800.4|0
1607553000000|2020-12-09 22:30:00|5804.5|5801.5|5804.6|5801.6|5804.8|5801.8|5802.9|5799.9|0
1607553300000|2020-12-09 22:35:00|5804.5|5801.5|5802.9|5799.9|5804.9|5801.9|5802.9|5799.9|0
1607553600000|2020-12-09 22:40:00|5802.7|5799.7|5802.8|5799.8|5803.4|5800.4|5802|5799|0
1607553900000|2020-12-09 22:45:00|5802.9|5799.9|5801.8|5798.8|5802.9|5799.9|5801.8|5798.8|0
1607554200000|2020-12-09 22:50:00|5801.9|5798.9|5801.6|5798.6|5802.2|5799.2|5801.2|5798.2|0
1607554500000|2020-12-09 22:55:00|5801.5|5798.5|5799.9|5796.9|5801.5|5798.5|5797.8|5794.8|0
1607554800000|2020-12-09 23:00:00|5799.3|5796.3|5801.7|5798.7|5801.7|5798.7|5799.1|5796.1|0
1607555100000|2020-12-09 23:05:00|5801.6|5798.6|5800.2|5797.2|5803|5800|5799.7|5796.7|0
1607555400000|2020-12-09 23:10:00|5800.3|5797.3|5802.1|5799.1|5804|5801|5800|5797|0
1607555700000|2020-12-09 23:15:00|5802.2|5799.2|5803.4|5800.4|5805|5802|5802.1|5799.1|0
1607556000000|2020-12-09 23:20:00|5803.5|5800.5|5806.1|5803.1|5806.7|5803.7|5803.5|5800.5|0
1607556300000|2020-12-09 23:25:00|5805.8|5802.8|5806.9|5803.9|5807|5804|5805.1|5802.1|0
1607556600000|2020-12-09 23:30:00|5807.1|5804.1|5809.6|5806.6|5809.7|5806.7|5806.8|5803.8|0
1607556900000|2020-12-09 23:35:00|5809.7|5806.7|5810|5807|5810|5807|5808.2|5805.2|0
1607557200000|2020-12-09 23:40:00|5809.9|5806.9|5809.3|5806.3|5810.3|5807.3|5808.6|5805.6|0
1607557500000|2020-12-09 23:45:00|5809.2|5806.2|5809.2|5806.2|5811.2|5808.2|5809|5806|0
1607557800000|2020-12-09 23:50:00|5809.1|5806.1|5808.5|5805.5|5809.2|5806.2|5808.4|5805.4|0
1607558100000|2020-12-09 23:55:00|5808.8|5805.8|5807.9|5804.9|5809.6|5806.6|5807.5|5804.5|0
1607558400000|2020-12-10 00:00:00|5808|5805|5809.7|5806.7|5810.4|5807.4|5807.9|5804.9|0
1607558700000|2020-12-10 00:05:00|5809.8|5806.8|5806.8|5803.8|5810.1|5807.1|5806.1|5803.1|0
1607559000000|2020-12-10 00:10:00|5806.9|5803.9|5808.4|5805.4|5808.7|5805.7|5806.5|5803.5|0
1607559300000|2020-12-10 00:15:00|5808.5|5805.5|5809.3|5806.3|5809.6|5806.6|5807.8|5804.8|0
1607559600000|2020-12-10 00:20:00|5809.4|5806.4|5808.4|5805.4|5809.5|5806.5|5807.9|5804.9|0
1607559900000|2020-12-10 00:25:00|5808.2|5805.2|5808.4|5805.4|5809.7|5806.7|5807.8|5804.8|0
1607560200000|2020-12-10 00:30:00|5808.3|5805.3|5810.4|5807.4|5810.5|5807.5|5806.7|5803.7|0
1607560500000|2020-12-10 00:35:00|5810.3|5807.3|5809.6|5806.6|5811.6|5808.6|5808.6|5805.6|0
1607560800000|2020-12-10 00:40:00|5809.5|5806.5|5808.6|5805.6|5810.6|5807.6|5808.4|5805.4|0
1607561100000|2020-12-10 00:45:00|5808.7|5805.7|5808|5805|5809.8|5806.8|5807.2|5804.2|0
1607561400000|2020-12-10 00:50:00|5808.1|5805.1|5807.5|5804.5|5809|5806|5805.9|5802.9|0
1607561700000|2020-12-10 00:55:00|5807.4|5804.4|5806.7|5801.7|5809.5|5806.5|5805.9|5801.7|0
1607562000000|2020-12-10 01:00:00|5806.8|5801.8|5804.8|5799.8|5808.1|5803.1|5804.1|5799.1|0
1607562300000|2020-12-10 01:05:00|5804.9|5799.9|5806.9|5801.9|5808.8|5803.8|5801.3|5796.3|0
1607562600000|2020-12-10 01:10:00|5806.8|5801.8|5805.7|5800.7|5806.8|5801.8|5804.6|5799.6|0
1607562900000|2020-12-10 01:15:00|5805.8|5800.8|5804.8|5799.8|5806.7|5801.7|5804.4|5799.4|0
1607563200000|2020-12-10 01:20:00|5804.9|5799.9|5806.5|5801.5|5806.5|5801.5|5803.4|5798.4|0
1607563500000|2020-12-10 01:25:00|5806.4|5801.4|5802.9|5797.9|5806.6|5801.6|5802.5|5797.5|0
1607563800000|2020-12-10 01:30:00|5803|5798|5807.7|5802.7|5807.8|5802.8|5795|5790|0
1607564100000|2020-12-10 01:35:00|5807.6|5802.6|5804.4|5799.4|5808.2|5803.2|5803.7|5798.7|0
1607564400000|2020-12-10 01:40:00|5804.5|5799.5|5802.8|5797.8|5805.4|5800.4|5801.9|5796.9|0
1607564700000|2020-12-10 01:45:00|5803|5798|5802.7|5797.7|5804.4|5799.4|5801.1|5796.1|0
1607565000000|2020-12-10 01:50:00|5803|5798|5802|5797|5803.5|5798.5|5801.2|5796.2|0
1607565300000|2020-12-10 01:55:00|5801.9|5796.9|5802.4|5797.4|5802.5|5797.5|5799.5|5794.5|0
1607565600000|2020-12-10 02:00:00|5802.3|5797.3|5804.5|5799.5|5805.1|5800.1|5802.2|5797.2|0
1607565900000|2020-12-10 02:05:00|5804.6|5799.6|5803.7|5798.7|5804.8|5799.8|5802.4|5797.4|0
1607566200000|2020-12-10 02:10:00|5803.9|5798.9|5802.9|5797.9|5804.4|5799.4|5802.8|5797.8|0
1607566500000|2020-12-10 02:15:00|5803|5798|5804.3|5799.3|5804.9|5799.9|5801.7|5796.7|0
1607566800000|2020-12-10 02:20:00|5804.4|5799.4|5803.8|5798.8|5804.4|5799.4|5802.4|5797.4|0
1607567100000|2020-12-10 02:25:00|5803.9|5798.9|5803.7|5798.7|5804.3|5799.3|5803.3|5798.3|0
1607567400000|2020-12-10 02:30:00|5803.9|5798.9|5804.9|5799.9|5805.2|5800.2|5803.9|5798.9|0
1607567700000|2020-12-10 02:35:00|5804.8|5799.8|5805.5|5800.5|5806.6|5801.6|5804.2|5799.2|0
1607568000000|2020-12-10 02:40:00|5805.4|5800.4|5805.9|5800.9|5806.2|5801.2|5805.4|5800.4|0
1607568300000|2020-12-10 02:45:00|5806|5801|5806.4|5801.4|5806.9|5801.9|5804.9|5799.9|0
1607568600000|2020-12-10 02:50:00|5806.5|5801.5|5806.4|5801.4|5806.8|5801.8|5806|5801|0
1607568900000|2020-12-10 02:55:00|5806.2|5801.2|5806.4|5801.4|5807.6|5802.6|5805.9|5800.9|0
1607569200000|2020-12-10 03:00:00|5806.6|5801.6|5806.4|5801.4|5807.6|5802.6|5806|5801|0
1607569500000|2020-12-10 03:05:00|5806.5|5801.5|5805.1|5800.1|5806.6|5801.6|5804.5|5799.5|0
1607569800000|2020-12-10 03:10:00|5805|5800|5806|5801|5806|5801|5805|5800|0
1607570100000|2020-12-10 03:15:00|5805.9|5800.9|5797.3|5792.3|5806|5801|5793.1|5788.1|0
1607570400000|2020-12-10 03:20:00|5797.4|5792.4|5796.5|5791.5|5797.6|5792.6|5795.3|5790.3|0
1607570700000|2020-12-10 03:25:00|5796.3|5791.3|5793.6|5788.6|5797|5792|5788.9|5783.9|0
1607571000000|2020-12-10 03:30:00|5793.7|5788.7|5792.3|5787.3|5794.8|5789.8|5791.7|5786.7|0
1607571300000|2020-12-10 03:35:00|5792.1|5787.1|5792.7|5787.7|5793.4|5788.4|5791.9|5786.9|0
1607571600000|2020-12-10 03:40:00|5792.6|5787.6|5793.3|5788.3|5794.4|5789.4|5792.3|5787.3|0
1607571900000|2020-12-10 03:45:00|5793.4|5788.4|5790.5|5785.5|5793.9|5788.9|5790|5785|0
1607572200000|2020-12-10 03:50:00|5790.8|5785.8|5789|5784|5791.4|5786.4|5787.7|5782.7|0
1607572500000|2020-12-10 03:55:00|5788.3|5783.3|5791.7|5786.7|5791.8|5786.8|5788.2|5783.2|0
1607572800000|2020-12-10 04:00:00|5791.8|5786.8|5793.2|5788.2|5793.5|5788.5|5790.8|5785.8|0
1607573100000|2020-12-10 04:05:00|5793.1|5788.1|5793.9|5788.9|5794.3|5789.3|5792.7|5787.7|0
1607573400000|2020-12-10 04:10:00|5794|5789|5794.1|5789.1|5794.5|5789.5|5792.9|5787.9|0
1607573700000|2020-12-10 04:15:00|5794|5789|5794|5789|5794.7|5789.7|5793.6|5788.6|0
1607574000000|2020-12-10 04:20:00|5794.1|5789.1|5796.8|5791.8|5797.2|5792.2|5794.1|5789.1|0
1607574300000|2020-12-10 04:25:00|5796.9|5791.9|5797.2|5792.2|5797.5|5792.5|5796.3|5791.3|0
1607574600000|2020-12-10 04:30:00|5797.3|5792.3|5796.8|5791.8|5797.6|5792.6|5796.5|5791.5|0
1607574900000|2020-12-10 04:35:00|5796.7|5791.7|5799.3|5794.3|5799.8|5794.8|5796.5|5791.5|0
1607575200000|2020-12-10 04:40:00|5799.4|5794.4|5799.5|5794.5|5800.5|5795.5|5799|5794|0
1607575500000|2020-12-10 04:45:00|5799.4|5794.4|5798.5|5793.5|5799.7|5794.7|5798.4|5793.4|0
1607575800000|2020-12-10 04:50:00|5798.4|5793.4|5800.1|5795.1|5800.8|5795.8|5798.4|5793.4|0
1607576100000|2020-12-10 04:55:00|5800|5795|5799.8|5794.8|5800.7|5795.7|5799.6|5794.6|0
1607576400000|2020-12-10 05:00:00|5799.7|5794.7|5798|5793|5800|5795|5797.2|5792.2|0
1607576700000|2020-12-10 05:05:00|5797.9|5792.9|5796.3|5791.3|5798|5793|5796|5791|0
1607577000000|2020-12-10 05:10:00|5796.5|5791.5|5797.1|5792.1|5797.4|5792.4|5795.3|5790.3|0
1607577300000|2020-12-10 05:15:00|5797|5792|5796.6|5791.6|5797|5792|5794.7|5789.7|0
1607577600000|2020-12-10 05:20:00|5796.5|5791.5|5793.8|5788.8|5797.2|5792.2|5793.4|5788.4|0
1607577900000|2020-12-10 05:25:00|5793.9|5788.9|5794.3|5789.3|5794.8|5789.8|5792.7|5787.7|0
1607578200000|2020-12-10 05:30:00|5794.4|5789.4|5796.3|5791.3|5796.6|5791.6|5794.3|5789.3|0
1607578500000|2020-12-10 05:35:00|5796.2|5791.2|5792.8|5787.8|5796.2|5791.2|5791.4|5786.4|0
1607578800000|2020-12-10 05:40:00|5792.7|5787.7|5795.2|5790.2|5795.2|5790.2|5792.5|5787.5|0
1607579100000|2020-12-10 05:45:00|5795.3|5790.3|5795.1|5790.1|5795.5|5790.5|5794.2|5789.2|0
1607579400000|2020-12-10 05:50:00|5795|5790|5792.7|5787.7|5795.2|5790.2|5792.1|5787.1|0
1607579700000|2020-12-10 05:55:00|5792.8|5787.8|5790.9|5785.9|5792.8|5787.8|5789.8|5784.8|0
1607580000000|2020-12-10 06:00:00|5790.3|5785.3|5790.4|5785.4|5791.1|5786.1|5789.3|5784.3|0
1607580300000|2020-12-10 06:05:00|5790.5|5785.5|5788.5|5783.5|5791.1|5786.1|5787.6|5782.6|0
1607580600000|2020-12-10 06:10:00|5788.4|5783.4|5790.2|5785.2|5790.5|5785.5|5785.6|5780.6|0
1607580900000|2020-12-10 06:15:00|5790.3|5785.3|5790.9|5785.9|5791.2|5786.2|5789.6|5784.6|0
1607581200000|2020-12-10 06:20:00|5790.8|5785.8|5792.4|5787.4|5793.1|5788.1|5790.6|5785.6|0
1607581500000|2020-12-10 06:25:00|5792.3|5787.3|5792.1|5787.1|5792.9|5787.9|5791.5|5786.5|0
1607581800000|2020-12-10 06:30:00|5792.2|5787.2|5790.4|5785.4|5792.2|5787.2|5789.5|5784.5|0
1607582100000|2020-12-10 06:35:00|5790.5|5785.5|5789.2|5784.2|5791.8|5786.8|5788.3|5783.3|0
1607582400000|2020-12-10 06:40:00|5789.3|5784.3|5781.5|5776.5|5789.4|5784.4|5781.5|5776.5|0
1607582700000|2020-12-10 06:45:00|5781.6|5776.6|5786.2|5781.2|5786.6|5781.6|5781.6|5776.6|0
1607583000000|2020-12-10 06:50:00|5786.1|5781.1|5786.9|5781.9|5788.2|5783.2|5785.1|5780.1|0
1607583300000|2020-12-10 06:55:00|5787|5782|5786.6|5781.6|5787.4|5782.4|5786.1|5781.1|0
1607583600000|2020-12-10 07:00:00|5786.4|5781.4|5788.2|5783.2|5788.5|5783.5|5782|5777|0
1607583900000|2020-12-10 07:05:00|5788.3|5783.3|5790.6|5785.6|5791.6|5786.6|5788|5783|0
1607584200000|2020-12-10 07:10:00|5790.5|5785.5|5790|5785|5791.7|5786.7|5789.4|5784.4|0
1607584500000|2020-12-10 07:15:00|5790.1|5785.1|5790.1|5785.1|5790.6|5785.6|5789|5784|0
1607584800000|2020-12-10 07:20:00|5790|5785|5788.1|5783.1|5790.4|5785.4|5786.3|5781.3|0
1607585100000|2020-12-10 07:25:00|5787.9|5782.9|5785.8|5780.8|5788.4|5783.4|5785.2|5780.2|0
1607585400000|2020-12-10 07:30:00|5786.2|5781.2|5790|5785|5791|5786|5786.2|5781.2|0
1607585700000|2020-12-10 07:35:00|5790.1|5785.1|5789.9|5784.9|5791.6|5786.6|5789.5|5784.5|0
1607586000000|2020-12-10 07:40:00|5789.8|5784.8|5790|5785|5791.2|5786.2|5789.3|5784.3|0
1607586300000|2020-12-10 07:45:00|5790.1|5785.1|5792|5787|5792.9|5787.9|5788.8|5783.8|0
1607586600000|2020-12-10 07:50:00|5791.8|5786.8|5792.5|5787.5|5792.6|5787.6|5789.5|5784.5|0
1607586900000|2020-12-10 07:55:00|5792.6|5787.6|5790.4|5785.4|5792.6|5787.6|5787.1|5782.1|0
1607587200000|2020-12-10 08:00:00|5791|5786|5791.4|5786.4|5792.6|5787.6|5785.6|5780.6|0
1607587500000|2020-12-10 08:05:00|5791.2|5786.2|5790.3|5785.3|5795|5790|5788|5783|0
1607587800000|2020-12-10 08:10:00|5790.2|5785.2|5794.9|5789.9|5797.1|5792.1|5789.2|5784.2|0
1607588100000|2020-12-10 08:15:00|5795|5790|5794.7|5789.7|5797.3|5792.3|5793.1|5788.1|0
1607588400000|2020-12-10 08:20:00|5794.6|5789.6|5798.7|5793.7|5799.2|5794.2|5793.6|5788.6|0
1607588700000|2020-12-10 08:25:00|5798.6|5793.6|5800.4|5795.4|5802.5|5797.5|5796.1|5791.1|0
1607589000000|2020-12-10 08:30:00|5800.9|5795.9|5804|5799|5805.2|5800.2|5800.6|5795.6|0
1607589300000|2020-12-10 08:35:00|5803.9|5798.9|5801.8|5796.8|5803.9|5798.9|5800.2|5795.2|0
1607589600000|2020-12-10 08:40:00|5801.9|5796.9|5800.9|5795.9|5803.5|5798.5|5799.5|5794.5|0
1607589900000|2020-12-10 08:45:00|5801.3|5796.3|5802.6|5797.6|5803.5|5798.5|5800.3|5795.3|0
1607590200000|2020-12-10 08:50:00|5802.7|5797.7|5801|5796|5803.4|5798.4|5799.6|5794.6|0
1607590500000|2020-12-10 08:55:00|5801.1|5796.1|5800.7|5795.7|5802.4|5797.4|5800.1|5795.1|0
1607590800000|2020-12-10 09:00:00|5800.9|5795.9|5815.8|5812.8|5817.3|5814.3|5800.9|5795.9|0
1607591100000|2020-12-10 09:05:00|5815.7|5812.7|5826|5823|5829.2|5826.2|5812.9|5809.9|0
1607591400000|2020-12-10 09:10:00|5825.8|5822.8|5824.4|5821.4|5830.1|5827.1|5821.2|5818.2|0
1607591700000|2020-12-10 09:15:00|5824.3|5821.3|5820.3|5817.3|5827.7|5824.7|5819|5816|0
1607592000000|2020-12-10 09:20:00|5820.5|5817.5|5821.9|5818.9|5827.3|5824.3|5818|5815|0
1607592300000|2020-12-10 09:25:00|5823.2|5820.2|5823.5|5820.5|5828.8|5825.8|5820.9|5817.9|0
1607592600000|2020-12-10 09:30:00|5824.7|5821.7|5822.5|5819.5|5830.1|5827.1|5822.3|5819.3|0
1607592900000|2020-12-10 09:35:00|5822.3|5819.3|5821.9|5818.9|5825.7|5822.7|5821.9|5818.9|0
1607593200000|2020-12-10 09:40:00|5822|5819|5827.2|5824.2|5829.3|5826.3|5821.7|5818.7|0
1607593500000|2020-12-10 09:45:00|5826.8|5823.8|5827.3|5824.3|5828.3|5825.3|5824.6|5821.6|0
1607593800000|2020-12-10 09:50:00|5827.8|5824.8|5824.6|5821.6|5828.5|5825.5|5824.2|5821.2|0
1607594100000|2020-12-10 09:55:00|5824.5|5821.5|5826.4|5823.4|5832.2|5829.2|5824.4|5821.4|0
1607594400000|2020-12-10 10:00:00|5826.8|5823.8|5827.6|5824.6|5827.6|5824.6|5824.5|5821.5|0
1607594700000|2020-12-10 10:05:00|5827.1|5824.1|5825.3|5822.3|5828.2|5825.2|5825.3|5822.3|0
1607595000000|2020-12-10 10:10:00|5825.4|5822.4|5824.3|5821.3|5826.9|5823.9|5824.3|5821.3|0
1607595300000|2020-12-10 10:15:00|5824.4|5821.4|5822.2|5819.2|5826.3|5823.3|5822|5819|0
1607595600000|2020-12-10 10:20:00|5822.1|5819.1|5823.3|5820.3|5824|5821|5822|5819|0
1607595900000|2020-12-10 10:25:00|5823.4|5820.4|5822.8|5819.8|5824.7|5821.7|5821.8|5818.8|0
1607596200000|2020-12-10 10:30:00|5822.9|5819.9|5822|5819|5827.1|5824.1|5820.1|5817.1|0
1607596500000|2020-12-10 10:35:00|5820.7|5817.7|5820.4|5817.4|5823.4|5820.4|5817.7|5814.7|0
1607596800000|2020-12-10 10:40:00|5820.5|5817.5|5818.7|5815.7|5821.8|5818.8|5818.2|5815.2|0
1607597100000|2020-12-10 10:45:00|5818.6|5815.6|5818.1|5815.1|5818.8|5815.8|5817.6|5814.6|0
1607597400000|2020-12-10 10:50:00|5818.3|5815.3|5818.9|5815.9|5819.2|5816.2|5818|5815|0
1607597700000|2020-12-10 10:55:00|5819|5816|5817.4|5814.4|5819.3|5816.3|5817.1|5814.1|0
1607598000000|2020-12-10 11:00:00|5817.3|5814.3|5816.2|5813.2|5817.9|5814.9|5816.2|5813.2|0
1607598300000|2020-12-10 11:05:00|5816.1|5813.1|5814.6|5811.6|5816.3|5813.3|5813.2|5810.2|0
1607598600000|2020-12-10 11:10:00|5814.7|5811.7|5817.8|5814.8|5817.8|5814.8|5813|5810|0
1607598900000|2020-12-10 11:15:00|5817.6|5814.6|5818.8|5815.8|5819.7|5816.7|5813|5810|0
1607599200000|2020-12-10 11:20:00|5818.5|5815.5|5821|5818|5821.2|5818.2|5818.4|5815.4|0
1607599500000|2020-12-10 11:25:00|5820.9|5817.9|5822.2|5819.2|5822.5|5819.5|5820.7|5817.7|0
1607599800000|2020-12-10 11:30:00|5822.3|5819.3|5822.2|5819.2|5823.8|5820.8|5821.8|5818.8|0
1607600100000|2020-12-10 11:35:00|5822.3|5819.3|5819.5|5816.5|5822.3|5819.3|5818.7|5815.7|0
1607600400000|2020-12-10 11:40:00|5820.1|5817.1|5821.2|5818.2|5821.9|5818.9|5819.4|5816.4|0
1607600700000|2020-12-10 11:45:00|5821.3|5818.3|5823.5|5820.5|5823.6|5820.6|5820.5|5817.5|0
1607601000000|2020-12-10 11:50:00|5823.4|5820.4|5822.7|5819.7|5825.3|5822.3|5819.9|5816.9|0
1607601300000|2020-12-10 11:55:00|5822.8|5819.8|5822.3|5819.3|5823.9|5820.9|5821|5818|0
1607601600000|2020-12-10 12:00:00|5821.7|5818.7|5817.5|5814.5|5823.8|5820.8|5817.2|5814.2|0
1607601900000|2020-12-10 12:05:00|5817.2|5814.2|5815|5812|5817.5|5814.5|5813.7|5810.7|0
1607602200000|2020-12-10 12:10:00|5814.4|5811.4|5801.8|5798.8|5814.6|5811.6|5801.8|5798.8|0
1607602500000|2020-12-10 12:15:00|5802|5799|5791.4|5788.4|5802|5799|5791.3|5788.3|0
1607602800000|2020-12-10 12:20:00|5791.3|5788.3|5789.1|5786.1|5791.3|5788.3|5783.3|5780.3|0
1607603100000|2020-12-10 12:25:00|5788.7|5785.7|5781.2|5778.2|5789.7|5786.7|5781|5778|0
1607603400000|2020-12-10 12:30:00|5781.1|5778.1|5763.4|5760.4|5781.1|5778.1|5763.4|5760.4|0
1607603700000|2020-12-10 12:35:00|5763.3|5760.3|5759.6|5756.6|5763.4|5760.4|5757|5754|0
1607604000000|2020-12-10 12:40:00|5759.4|5756.4|5769.2|5766.2|5770.4|5767.4|5758.9|5755.9|0
1607604300000|2020-12-10 12:45:00|5769.1|5766.1|5770.8|5767.8|5771.9|5768.9|5768.2|5765.2|0
1607604600000|2020-12-10 12:50:00|5770.7|5767.7|5770.9|5767.9|5772.4|5769.4|5769.8|5766.8|0
1607604900000|2020-12-10 12:55:00|5770.7|5767.7|5768.6|5765.6|5771|5768|5767.2|5764.2|0
1607605200000|2020-12-10 13:00:00|5768.5|5765.5|5772|5769|5773.7|5770.7|5767.8|5764.8|0
1607605500000|2020-12-10 13:05:00|5772.2|5769.2|5778.3|5775.3|5779.3|5776.3|5771.6|5768.6|0
1607605800000|2020-12-10 13:10:00|5778.6|5775.6|5775.1|5772.1|5780.5|5777.5|5774.8|5771.8|0
1607606100000|2020-12-10 13:15:00|5774.8|5771.8|5772.3|5769.3|5775|5772|5770.4|5767.4|0
1607606400000|2020-12-10 13:20:00|5772|5769|5769.6|5766.6|5773.5|5770.5|5769.4|5766.4|0
1607606700000|2020-12-10 13:25:00|5769.8|5766.8|5771.9|5768.9|5773.2|5770.2|5769.4|5766.4|0
1607607000000|2020-12-10 13:30:00|5772|5769|5771.7|5768.7|5773|5770|5769.2|5766.2|0
1607607300000|2020-12-10 13:35:00|5771.8|5768.8|5765.1|5762.1|5771.8|5768.8|5764.8|5761.8|0
1607607600000|2020-12-10 13:40:00|5765|5762|5765.1|5762.1|5768.4|5765.4|5764.2|5761.2|0
1607607900000|2020-12-10 13:45:00|5765.3|5762.3|5765.8|5762.8|5766.1|5763.1|5762.1|5759.1|0
1607608200000|2020-12-10 13:50:00|5765.5|5762.5|5755|5752|5768|5765|5754.5|5751.5|0
1607608500000|2020-12-10 13:55:00|5754.9|5751.9|5753.7|5750.7|5757.8|5754.8|5752.8|5749.8|0
1607608800000|2020-12-10 14:00:00|5753.8|5750.8|5753.7|5750.7|5757.8|5754.8|5751.6|5748.6|0
1607609100000|2020-12-10 14:05:00|5753.2|5750.2|5750.9|5747.9|5754.7|5751.7|5750.9|5747.9|0
1607609400000|2020-12-10 14:10:00|5750.8|5747.8|5741.6|5738.6|5750.8|5747.8|5741.1|5738.1|0
1607609700000|2020-12-10 14:15:00|5741.7|5738.7|5745.6|5742.6|5747.2|5744.2|5741.1|5738.1|0
1607610000000|2020-12-10 14:20:00|5745.7|5742.7|5751.3|5748.3|5753.1|5750.1|5745.6|5742.6|0
1607610300000|2020-12-10 14:25:00|5751.1|5748.1|5763|5760|5764.9|5761.9|5750|5747|0
1607610600000|2020-12-10 14:30:00|5761.2|5758.2|5741.4|5739.6|5777.2|5775.4|5736.7|5734.9|0
1607610900000|2020-12-10 14:35:00|5742.3|5740.5|5789.5|5787.7|5789.5|5787.7|5741.9|5740.1|0
1607611200000|2020-12-10 14:40:00|5790.9|5789.1|5804|5802.2|5811.7|5809.9|5790.6|5788.8|0
1607611500000|2020-12-10 14:45:00|5804.3|5802.5|5816.6|5814.8|5818|5816.2|5804.3|5802.5|0
1607611800000|2020-12-10 14:50:00|5818.2|5816.4|5822.8|5821|5831.2|5829.4|5815.7|5813.9|0
1607612100000|2020-12-10 14:55:00|5822.4|5820.6|5839.1|5837.3|5846.3|5844.5|5822.4|5820.6|0
1607612400000|2020-12-10 15:00:00|5839.3|5837.5|5827.8|5826|5841.8|5840|5825.5|5823.7|0
1607612700000|2020-12-10 15:05:00|5827.7|5825.9|5840.4|5838.6|5842.5|5840.7|5817.9|5816.1|0
1607613000000|2020-12-10 15:10:00|5840.8|5839|5838.4|5836.6|5850.8|5849|5837.8|5836|0
1607613300000|2020-12-10 15:15:00|5838.9|5837.1|5852.2|5850.4|5852.3|5850.5|5832|5830.2|0
1607613600000|2020-12-10 15:20:00|5852.3|5850.5|5859.8|5858|5870.8|5869|5851.3|5849.5|0
1607613900000|2020-12-10 15:25:00|5860.1|5858.3|5858.3|5856.5|5867.1|5865.3|5856.6|5854.8|0
1607614200000|2020-12-10 15:30:00|5858.4|5856.6|5861.8|5860|5867.1|5865.3|5858.2|5856.4|0
1607614500000|2020-12-10 15:35:00|5861.4|5859.6|5891.2|5889.4|5891.7|5889.9|5861.4|5859.6|0
1607614800000|2020-12-10 15:40:00|5891.4|5889.6|5884.2|5882.4|5893.3|5891.5|5879.9|5878.1|0
1607615100000|2020-12-10 15:45:00|5883.7|5881.9|5883.5|5881.7|5886.7|5884.9|5874.2|5872.4|0
1607615400000|2020-12-10 15:50:00|5883.9|5882.1|5896.7|5894.9|5897.8|5896|5883.9|5882.1|0
1607615700000|2020-12-10 15:55:00|5896.8|5895|5890.3|5888.5|5898.8|5897|5883.3|5881.5|0
1607616000000|2020-12-10 16:00:00|5890.5|5888.7|5886.4|5884.6|5891.9|5890.1|5880.1|5878.3|0
1607616300000|2020-12-10 16:05:00|5886.8|5885|5895.4|5893.6|5901.8|5900|5884.5|5882.7|0
1607616600000|2020-12-10 16:10:00|5895.5|5893.7|5896.8|5895|5897.1|5895.3|5887.3|5885.5|0
1607616900000|2020-12-10 16:15:00|5896.5|5894.7|5903.5|5901.7|5907.8|5906|5896.5|5894.7|0
1607617200000|2020-12-10 16:20:00|5903.4|5901.6|5912.5|5910.7|5914.1|5912.3|5901.2|5899.4|0
1607617500000|2020-12-10 16:25:00|5912.6|5910.8|5904.8|5903|5914.5|5912.7|5904.8|5903|0
1607617800000|2020-12-10 16:30:00|5904.7|5902.9|5898.1|5896.3|5908.3|5906.5|5896.1|5894.3|0
1607618100000|2020-12-10 16:35:00|5898.3|5896.5|5889.5|5887.7|5901.1|5899.3|5887.6|5885.8|0
1607618400000|2020-12-10 16:40:00|5889.6|5887.8|5891.7|5889.9|5894.8|5893|5885.6|5883.8|0
1607618700000|2020-12-10 16:45:00|5891.1|5889.3|5889.1|5887.3|5896.3|5894.5|5886.6|5884.8|0
1607619000000|2020-12-10 16:50:00|5889.2|5887.4|5884.1|5882.3|5892.2|5890.4|5883|5881.2|0
1607619300000|2020-12-10 16:55:00|5884|5882.2|5870.5|5868.7|5884.3|5882.5|5867.2|5865.4|0
1607619600000|2020-12-10 17:00:00|5870|5868.2|5881.8|5880|5882.3|5880.5|5866.5|5864.7|0
1607619900000|2020-12-10 17:05:00|5882.2|5880.4|5893.1|5891.3|5893.4|5891.6|5881.4|5879.6|0
1607620200000|2020-12-10 17:10:00|5893.2|5891.4|5881.7|5879.9|5894.4|5892.6|5881.7|5879.9|0
1607620500000|2020-12-10 17:15:00|5881.5|5879.7|5879.2|5877.4|5885.6|5883.8|5876.4|5874.6|0
1607620800000|2020-12-10 17:20:00|5879.5|5877.7|5875.3|5873.5|5880.8|5879|5869.5|5867.7|0
1607621100000|2020-12-10 17:25:00|5875.7|5873.9|5874.4|5872.6|5878.6|5876.8|5869.4|5867.6|0
1607621400000|2020-12-10 17:30:00|5874.2|5872.4|5878.8|5877|5886.9|5885.1|5873.7|5871.9|0
1607621700000|2020-12-10 17:35:00|5878.4|5876.6|5867.5|5865.7|5879.2|5877.4|5867.5|5865.7|0
1607622000000|2020-12-10 17:40:00|5867.3|5865.5|5870.4|5868.6|5874.3|5872.5|5866.7|5864.9|0
1607622300000|2020-12-10 17:45:00|5870.1|5868.3|5853.8|5852|5874.2|5872.4|5853.5|5851.7|0
1607622600000|2020-12-10 17:50:00|5853.6|5851.8|5848.1|5846.3|5857.5|5855.7|5848.1|5846.3|0
1607622900000|2020-12-10 17:55:00|5847.8|5846|5852.4|5850.6|5853.8|5852|5844.2|5842.4|0
1607623200000|2020-12-10 18:00:00|5852.6|5850.8|5875.4|5873.6|5880.9|5879.1|5850.1|5848.3|0
1607623500000|2020-12-10 18:05:00|5875.8|5874|5892.6|5890.8|5895.4|5893.6|5875.8|5874|0
1607623800000|2020-12-10 18:10:00|5892.2|5890.4|5899.8|5898|5900.7|5898.9|5890|5888.2|0
1607624100000|2020-12-10 18:15:00|5900|5898.2|5893.8|5892|5901.4|5899.6|5888.6|5886.8|0
1607624400000|2020-12-10 18:20:00|5893.9|5892.1|5891.1|5889.3|5894.4|5892.6|5887.5|5885.7|0
1607624700000|2020-12-10 18:25:00|5891.3|5889.5|5900.2|5898.4|5902.9|5901.1|5891.3|5889.5|0
1607625000000|2020-12-10 18:30:00|5899.8|5898|5895.9|5894.1|5902.8|5901|5890.9|5889.1|0
1607625300000|2020-12-10 18:35:00|5895.8|5894|5896.4|5894.6|5898|5896.2|5886.4|5884.6|0
1607625600000|2020-12-10 18:40:00|5896.5|5894.7|5896.1|5894.3|5897.1|5895.3|5889.6|5887.8|0
1607625900000|2020-12-10 18:45:00|5896|5894.2|5893.4|5891.6|5897.6|5895.8|5887.2|5885.4|0
1607626200000|2020-12-10 18:50:00|5893.7|5891.9|5905.1|5903.3|5906.4|5904.6|5892|5890.2|0
1607626500000|2020-12-10 18:55:00|5905|5903.2|5905.1|5903.3|5906.8|5905|5900|5898.2|0
1607626800000|2020-12-10 19:00:00|5905.2|5903.4|5901.9|5900.1|5907.8|5906|5899.6|5897.8|0
1607627100000|2020-12-10 19:05:00|5902.4|5900.6|5907.9|5906.1|5909.7|5907.9|5901.9|5900.1|0
1607627400000|2020-12-10 19:10:00|5907.6|5905.8|5903.5|5901.7|5909.3|5907.5|5901.6|5899.8|0
1607627700000|2020-12-10 19:15:00|5903.4|5901.6|5901.6|5899.8|5904.4|5902.6|5897.8|5896|0
1607628000000|2020-12-10 19:20:00|5901.5|5899.7|5907.2|5905.4|5907.8|5906|5899.2|5897.4|0
1607628300000|2020-12-10 19:25:00|5907.1|5905.3|5912.1|5910.3|5916.6|5914.8|5907.1|5905.3|0
1607628600000|2020-12-10 19:30:00|5912|5910.2|5921.4|5919.6|5922.3|5920.5|5909.5|5907.7|0
1607628900000|2020-12-10 19:35:00|5921.6|5919.8|5924.3|5922.5|5928.3|5926.5|5920.2|5918.4|0
1607629200000|2020-12-10 19:40:00|5924|5922.2|5925.6|5923.8|5929.2|5927.4|5922.5|5920.7|0
1607629500000|2020-12-10 19:45:00|5925.9|5924.1|5916|5914.2|5928.7|5926.9|5915.1|5913.3|0
1607629800000|2020-12-10 19:50:00|5915.6|5913.8|5914|5912.2|5920.2|5918.4|5911.9|5910.1|0
1607630100000|2020-12-10 19:55:00|5914.1|5912.3|5904.6|5902.8|5917.4|5915.6|5903.1|5901.3|0
1607630400000|2020-12-10 20:00:00|5905|5903.2|5913.1|5911.3|5914.2|5912.4|5904.6|5902.8|0
1607630700000|2020-12-10 20:05:00|5913|5911.2|5916.5|5914.7|5922.4|5920.6|5911.6|5909.8|0
1607631000000|2020-12-10 20:10:00|5916.8|5915|5925.8|5924|5926.4|5924.6|5914.9|5913.1|0
1607631300000|2020-12-10 20:15:00|5926.6|5924.8|5926.6|5924.8|5931.4|5929.6|5923.8|5922|0
1607631600000|2020-12-10 20:20:00|5926.1|5924.3|5927.6|5925.8|5929.2|5927.4|5923.6|5921.8|0
1607631900000|2020-12-10 20:25:00|5927.5|5925.7|5924.9|5923.1|5931.8|5930|5924.1|5922.3|0
1607632200000|2020-12-10 20:30:00|5925|5923.2|5930.2|5928.4|5932.2|5930.4|5923.7|5921.9|0
1607632500000|2020-12-10 20:35:00|5930.1|5928.3|5941|5939.2|5942.7|5940.9|5930.1|5928.3|0
1607632800000|2020-12-10 20:40:00|5941.1|5939.3|5937.1|5935.3|5942.9|5941.1|5934.9|5933.1|0
1607633100000|2020-12-10 20:45:00|5937.3|5935.5|5932.7|5930.9|5943.3|5941.5|5932.4|5930.6|0
1607633400000|2020-12-10 20:50:00|5933.7|5931.9|5936.4|5934.6|5938.4|5936.6|5933.7|5931.9|0
1607633700000|2020-12-10 20:55:00|5936.3|5934.5|5935.7|5933.9|5938.7|5936.9|5934.2|5932.4|0
1607634000000|2020-12-10 21:00:00|5936.3|5933.3|5932.9|5929.9|5936.6|5933.6|5927.1|5924.1|0
1607634300000|2020-12-10 21:05:00|5933|5930|5933.3|5930.3|5933.9|5930.9|5932.4|5929.4|0
1607634600000|2020-12-10 21:10:00|5933.1|5930.1|5933.1|5930.1|5933.4|5930.4|5932|5929|0
1607634900000|2020-12-10 21:15:00|5933.2|5930.2|5940.4|5937.4|5942.4|5939.4|5933.2|5930.2|0
1607635200000|2020-12-10 21:20:00|5939.5|5936.5|5941.6|5938.6|5941.8|5938.8|5938.1|5935.1|0
1607635500000|2020-12-10 21:25:00|5941.7|5938.7|5937.3|5934.3|5942.1|5939.1|5935.6|5932.6|0
1607635800000|2020-12-10 21:30:00|5936.1|5933.1|5934.5|5931.5|5936.1|5933.1|5932.8|5929.8|0
1607636100000|2020-12-10 21:35:00|5934.6|5931.6|5932.2|5929.2|5935.5|5932.5|5932.1|5929.1|0
1607636400000|2020-12-10 21:40:00|5932.5|5929.5|5934.2|5931.2|5935.5|5932.5|5932.3|5929.3|0
1607636700000|2020-12-10 21:45:00|5934|5931|5932.2|5929.2|5934.4|5931.4|5928.1|5925.1|0
1607637000000|2020-12-10 21:50:00|5931.6|5928.6|5933.8|5930.8|5933.8|5930.8|5930.3|5927.3|0
1607637300000|2020-12-10 21:55:00|5933.2|5930.2|5932.9|5929.9|5934.4|5931.4|5931.4|5928.4|0
1607637600000|2020-12-10 22:00:00|5932.8|5929.8|5932.2|5929.2|5932.8|5929.8|5931.3|5928.3|0
1607637900000|2020-12-10 22:05:00|5932.3|5929.3|5929.4|5926.4|5932.5|5929.5|5928.5|5925.5|0
1607638200000|2020-12-10 22:10:00|5929.3|5926.3|5929.9|5926.9|5930.7|5927.7|5929.3|5926.3|0
1607638500000|2020-12-10 22:15:00|5929.8|5926.8|5928.7|5925.7|5930|5927|5927.7|5924.7|0
1607638800000|2020-12-10 22:20:00|5928.6|5925.6|5927.6|5924.6|5929.9|5926.9|5927.6|5924.6|0
1607639100000|2020-12-10 22:25:00|5927.5|5924.5|5929.3|5926.3|5929.7|5926.7|5926.8|5923.8|0
1607639400000|2020-12-10 22:30:00|5929.4|5926.4|5927.6|5924.6|5930.3|5927.3|5927.3|5924.3|0
1607639700000|2020-12-10 22:35:00|5927.7|5924.7|5933.1|5930.1|5933.6|5930.6|5927.5|5924.5|0
1607640000000|2020-12-10 22:40:00|5933.4|5930.4|5933.1|5930.1|5934.8|5931.8|5932.3|5929.3|0
1607640300000|2020-12-10 22:45:00|5933|5930|5932.8|5929.8|5933.5|5930.5|5931.6|5928.6|0
1607640600000|2020-12-10 22:50:00|5932.9|5929.9|5930.3|5927.3|5932.9|5929.9|5929.8|5926.8|0
1607640900000|2020-12-10 22:55:00|5930.6|5927.6|5930.3|5927.3|5931|5928|5929.5|5926.5|0
1607641200000|2020-12-10 23:00:00|5930|5927|5926.4|5923.4|5930.1|5927.1|5926|5923|0
1607641500000|2020-12-10 23:05:00|5926.6|5923.6|5927.1|5924.1|5927.2|5924.2|5925.7|5922.7|0
1607641800000|2020-12-10 23:10:00|5926.8|5923.8|5926|5923|5927.9|5924.9|5926|5923|0
1607642100000|2020-12-10 23:15:00|5926.1|5923.1|5924.2|5921.2|5926.3|5923.3|5924|5921|0
1607642400000|2020-12-10 23:20:00|5924.4|5921.4|5925.2|5922.2|5925.3|5922.3|5923.2|5920.2|0
1607642700000|2020-12-10 23:25:00|5925.3|5922.3|5926.5|5923.5|5927|5924|5924.9|5921.9|0
1607643000000|2020-12-10 23:30:00|5926.4|5923.4|5926.3|5923.3|5926.7|5923.7|5924.4|5921.4|0
1607643300000|2020-12-10 23:35:00|5926.4|5923.4|5927.8|5924.8|5928|5925|5926.4|5923.4|0
1607643600000|2020-12-10 23:40:00|5927.9|5924.9|5928.5|5925.5|5928.8|5925.8|5927.4|5924.4|0
1607643900000|2020-12-10 23:45:00|5928.6|5925.6|5929.3|5926.3|5929.5|5926.5|5928|5925|0
1607644200000|2020-12-10 23:50:00|5929.4|5926.4|5929.7|5926.7|5929.9|5926.9|5928.5|5925.5|0
1607644500000|2020-12-10 23:55:00|5929.4|5926.4|5929|5926|5930.3|5927.3|5929|5926|0
1607644800000|2020-12-11 00:00:00|5928.9|5925.9|5927.8|5924.8|5928.9|5925.9|5927.8|5924.8|0
1607645100000|2020-12-11 00:05:00|5927.9|5924.9|5927.6|5924.6|5928.3|5925.3|5926.6|5923.6|0
1607645400000|2020-12-11 00:10:00|5927.8|5924.8|5928.3|5925.3|5928.8|5925.8|5927.1|5924.1|0
1607645700000|2020-12-11 00:15:00|5928.4|5925.4|5927.2|5924.2|5929.1|5926.1|5927.2|5924.2|0
1607646000000|2020-12-11 00:20:00|5927.1|5924.1|5926.7|5923.7|5927.2|5924.2|5926.4|5923.4|0
1607646300000|2020-12-11 00:25:00|5926.8|5923.8|5927.7|5924.7|5927.9|5924.9|5926.7|5923.7|0
1607646600000|2020-12-11 00:30:00|5927.8|5924.8|5928|5925|5928.2|5925.2|5927.1|5924.1|0
1607646900000|2020-12-11 00:35:00|5927.7|5924.7|5928.2|5925.2|5928.4|5925.4|5927.2|5924.2|0
1607647200000|2020-12-11 00:40:00|5928|5925|5929.8|5926.8|5929.9|5926.9|5927.9|5924.9|0
1607647500000|2020-12-11 00:45:00|5929.9|5926.9|5929.3|5926.3|5930|5927|5929.1|5926.1|0
1607647800000|2020-12-11 00:50:00|5929.4|5926.4|5926.7|5923.7|5929.8|5926.8|5926.7|5923.7|0
1607648100000|2020-12-11 00:55:00|5926.6|5923.6|5930.8|5925.8|5931|5926.9|5926.2|5923.2|0
1607648400000|2020-12-11 01:00:00|5930.6|5925.6|5932.5|5927.5|5934.3|5929.3|5930.1|5925.1|0
1607648700000|2020-12-11 01:05:00|5932.6|5927.6|5932.4|5927.4|5933.3|5928.3|5930.9|5925.9|0
1607649000000|2020-12-11 01:10:00|5932.3|5927.3|5929.5|5924.5|5932.4|5927.4|5929.1|5924.1|0
1607649300000|2020-12-11 01:15:00|5929.6|5924.6|5929.4|5924.4|5930.4|5925.4|5926.5|5921.5|0
1607649600000|2020-12-11 01:20:00|5929.3|5924.3|5929.2|5924.2|5930.7|5925.7|5929.1|5924.1|0
1607649900000|2020-12-11 01:25:00|5929.3|5924.3|5926.5|5921.5|5929.5|5924.5|5924.6|5919.6|0
1607650200000|2020-12-11 01:30:00|5926.7|5921.7|5926.7|5921.7|5927.4|5922.4|5923.6|5918.6|0
1607650500000|2020-12-11 01:35:00|5926.5|5921.5|5925.9|5920.9|5927.9|5922.9|5925.7|5920.7|0
1607650800000|2020-12-11 01:40:00|5926.1|5921.1|5927.5|5922.5|5928.5|5923.5|5925.8|5920.8|0
1607651100000|2020-12-11 01:45:00|5927.6|5922.6|5926.5|5921.5|5928.5|5923.5|5924.5|5919.5|0
1607651400000|2020-12-11 01:50:00|5926.7|5921.7|5929.5|5924.5|5929.9|5924.9|5926.7|5921.7|0
1607651700000|2020-12-11 01:55:00|5929.4|5924.4|5926.5|5921.5|5929.9|5924.9|5926.5|5921.5|0
1607652000000|2020-12-11 02:00:00|5926.3|5921.3|5926.3|5921.3|5927|5922|5923.8|5918.8|0
1607652300000|2020-12-11 02:05:00|5926|5921|5924.6|5919.6|5926|5921|5923.8|5918.8|0
1607652600000|2020-12-11 02:10:00|5924.5|5919.5|5923.2|5918.2|5924.5|5919.5|5922.5|5917.5|0
1607652900000|2020-12-11 02:15:00|5923.1|5918.1|5924.6|5919.6|5925.3|5920.3|5923.1|5918.1|0
1607653200000|2020-12-11 02:20:00|5924.5|5919.5|5923.2|5918.2|5924.7|5919.7|5923|5918|0
1607653500000|2020-12-11 02:25:00|5923.7|5918.7|5921.3|5916.3|5924|5919|5920.9|5915.9|0
1607653800000|2020-12-11 02:30:00|5921.1|5916.1|5921.3|5916.3|5922.5|5917.5|5920.1|5915.1|0
1607654100000|2020-12-11 02:35:00|5921.4|5916.4|5918.4|5913.4|5921.5|5916.5|5918|5913|0
1607654400000|2020-12-11 02:40:00|5918.1|5913.1|5917.8|5912.8|5919.1|5914.1|5914.8|5909.8|0
1607654700000|2020-12-11 02:45:00|5917.7|5912.7|5918.6|5913.6|5918.8|5913.8|5917.5|5912.5|0
1607655000000|2020-12-11 02:50:00|5918.5|5913.5|5917.9|5912.9|5918.6|5913.6|5916.9|5911.9|0
1607655300000|2020-12-11 02:55:00|5917.6|5912.6|5917.8|5912.8|5919.5|5914.5|5917.3|5912.3|0
1607655600000|2020-12-11 03:00:00|5917.5|5912.5|5918.9|5913.9|5919.5|5914.5|5917.5|5912.5|0
1607655900000|2020-12-11 03:05:00|5919|5914|5917.7|5912.7|5919.5|5914.5|5916.9|5911.9|0
1607656200000|2020-12-11 03:10:00|5917.8|5912.8|5915.1|5910.1|5918.8|5913.8|5914.6|5909.6|0
1607656500000|2020-12-11 03:15:00|5914.9|5909.9|5915.3|5910.3|5916.1|5911.1|5914.4|5909.4|0
1607656800000|2020-12-11 03:20:00|5915.2|5910.2|5914.9|5909.9|5915.3|5910.3|5914.2|5909.2|0
1607657100000|2020-12-11 03:25:00|5914.8|5909.8|5915.1|5910.1|5915.3|5910.3|5914.3|5909.3|0
1607657400000|2020-12-11 03:30:00|5915|5910|5913.7|5908.7|5915.1|5910.1|5913.3|5908.3|0
1607657700000|2020-12-11 03:35:00|5913.8|5908.8|5914.7|5909.7|5915.4|5910.4|5913.7|5908.7|0
1607658000000|2020-12-11 03:40:00|5914.6|5909.6|5915.3|5910.3|5917.2|5912.2|5914.6|5909.6|0
1607658300000|2020-12-11 03:45:00|5915.2|5910.2|5916.4|5911.4|5916.8|5911.8|5915.2|5910.2|0
1607658600000|2020-12-11 03:50:00|5916.5|5911.5|5917.1|5912.1|5917.2|5912.2|5916.4|5911.4|0
1607658900000|2020-12-11 03:55:00|5917.2|5912.2|5918.6|5913.6|5918.9|5913.9|5917.2|5912.2|0
1607659200000|2020-12-11 04:00:00|5918.7|5913.7|5918.4|5913.4|5918.9|5913.9|5917.3|5912.3|0
1607659500000|2020-12-11 04:05:00|5918.3|5913.3|5916.7|5911.7|5918.6|5913.6|5916.4|5911.4|0
1607659800000|2020-12-11 04:10:00|5916.5|5911.5|5917.2|5912.2|5917.2|5912.2|5916.3|5911.3|0
1607660100000|2020-12-11 04:15:00|5917.1|5912.1|5918|5913|5918.7|5913.7|5917.1|5912.1|0
1607660400000|2020-12-11 04:20:00|5918.1|5913.1|5917.9|5912.9|5918.4|5913.4|5917.6|5912.6|0
1607660700000|2020-12-11 04:25:00|5918.1|5913.1|5917.8|5912.8|5918.3|5913.3|5916.8|5911.8|0
1607661000000|2020-12-11 04:30:00|5917.9|5912.9|5918.5|5913.5|5919.6|5914.6|5917.7|5912.7|0
1607661300000|2020-12-11 04:35:00|5918.4|5913.4|5918.8|5913.8|5919.5|5914.5|5917.9|5912.9|0
1607661600000|2020-12-11 04:40:00|5918.9|5913.9|5918.5|5913.5|5919.1|5914.1|5917.3|5912.3|0
1607661900000|2020-12-11 04:45:00|5918.4|5913.4|5920.7|5915.7|5920.9|5915.9|5918.4|5913.4|0
1607662200000|2020-12-11 04:50:00|5920.8|5915.8|5922|5917|5922.6|5917.6|5920.7|5915.7|0
1607662500000|2020-12-11 04:55:00|5922.1|5917.1|5921.1|5916.1|5922.1|5917.1|5921.1|5916.1|0
1607662800000|2020-12-11 05:00:00|5920.8|5915.8|5920.9|5915.9|5922.4|5917.4|5919.7|5914.7|0
1607663100000|2020-12-11 05:05:00|5921|5916|5920.6|5915.6|5922.3|5917.3|5920.5|5915.5|0
1607663400000|2020-12-11 05:10:00|5920.5|5915.5|5920.7|5915.7|5921.3|5916.3|5919.9|5914.9|0
1607663700000|2020-12-11 05:15:00|5920.6|5915.6|5920.5|5915.5|5921.5|5916.5|5920.3|5915.3|0
1607664000000|2020-12-11 05:20:00|5920.6|5915.6|5919.8|5914.8|5920.9|5915.9|5919.7|5914.7|0
1607664300000|2020-12-11 05:25:00|5919.7|5914.7|5918.5|5913.5|5920.1|5915.1|5918|5913|0
1607664600000|2020-12-11 05:30:00|5919.1|5914.1|5919.2|5914.2|5920.4|5915.4|5919|5914|0
1607664900000|2020-12-11 05:35:00|5919|5914|5921.6|5916.6|5922.4|5917.4|5919|5914|0
1607665200000|2020-12-11 05:40:00|5921.7|5916.7|5920|5915|5922|5917|5919.9|5914.9|0
1607665500000|2020-12-11 05:45:00|5920.1|5915.1|5917.3|5912.3|5921.1|5916.1|5917.3|5912.3|0
1607665800000|2020-12-11 05:50:00|5917.4|5912.4|5916.8|5911.8|5917.8|5912.8|5915.9|5910.9|0
1607666100000|2020-12-11 05:55:00|5916.9|5911.9|5917.4|5912.4|5918.6|5913.6|5916.8|5911.8|0
1607666400000|2020-12-11 06:00:00|5917.3|5912.3|5917.9|5912.9|5918.8|5913.8|5917.1|5912.1|0
1607666700000|2020-12-11 06:05:00|5917.8|5912.8|5915.9|5910.9|5917.9|5912.9|5915.7|5910.7|0
1607667000000|2020-12-11 06:10:00|5915.8|5910.8|5913.5|5908.5|5916.8|5911.8|5912.7|5907.7|0
1607667300000|2020-12-11 06:15:00|5913.7|5908.7|5915|5910|5915|5910|5913|5908|0
1607667600000|2020-12-11 06:20:00|5914.9|5909.9|5919.1|5914.1|5919.1|5914.1|5914.9|5909.9|0
1607667900000|2020-12-11 06:25:00|5918.8|5913.8|5919.8|5914.8|5919.9|5914.9|5918.2|5913.2|0
1607668200000|2020-12-11 06:30:00|5919.9|5914.9|5920.2|5915.2|5921.2|5916.2|5919.8|5914.8|0
1607668500000|2020-12-11 06:35:00|5920.3|5915.3|5921.2|5916.2|5921.3|5916.3|5919.4|5914.4|0
1607668800000|2020-12-11 06:40:00|5921.3|5916.3|5922.2|5917.2|5922.4|5917.4|5920.3|5915.3|0
1607669100000|2020-12-11 06:45:00|5922.4|5917.4|5923.7|5918.7|5924|5919|5922.1|5917.1|0
1607669400000|2020-12-11 06:50:00|5923.6|5918.6|5922.8|5917.8|5923.8|5918.8|5922.7|5917.7|0
1607669700000|2020-12-11 06:55:00|5922.9|5917.9|5921.5|5916.5|5923|5918|5921|5916|0
1607670000000|2020-12-11 07:00:00|5921.7|5916.7|5919.7|5914.7|5923.1|5918.1|5919.5|5914.5|0
1607670300000|2020-12-11 07:05:00|5919.6|5914.6|5922.2|5917.2|5922.5|5917.5|5918.9|5913.9|0
1607670600000|2020-12-11 07:10:00|5922.4|5917.4|5926.5|5921.5|5926.7|5921.7|5922.4|5917.4|0
1607670900000|2020-12-11 07:15:00|5926.4|5921.4|5926.4|5921.4|5927.3|5922.3|5925.1|5920.1|0
1607671200000|2020-12-11 07:20:00|5926.3|5921.3|5926.8|5921.8|5927.2|5922.2|5925.6|5920.6|0
1607671500000|2020-12-11 07:25:00|5926.7|5921.7|5926.2|5921.2|5927.1|5922.1|5925.8|5920.8|0
1607671800000|2020-12-11 07:30:00|5926.3|5921.3|5924.9|5919.9|5926.4|5921.4|5924.8|5919.8|0
1607672100000|2020-12-11 07:35:00|5925|5920|5925.9|5920.9|5926|5921|5924.3|5919.3|0
1607672400000|2020-12-11 07:40:00|5925.8|5920.8|5925.4|5920.4|5926|5921|5924.5|5919.5|0
1607672700000|2020-12-11 07:45:00|5925.5|5920.5|5926.3|5921.3|5926.8|5921.8|5924.8|5919.8|0
1607673000000|2020-12-11 07:50:00|5926.2|5921.2|5924.4|5919.4|5926.3|5921.3|5924.2|5919.2|0
1607673300000|2020-12-11 07:55:00|5924.2|5919.2|5923.4|5918.4|5925.1|5920.1|5922.8|5917.8|0
1607673600000|2020-12-11 08:00:00|5923.3|5918.3|5920.9|5915.9|5923.5|5918.5|5920.5|5915.5|0
1607673900000|2020-12-11 08:05:00|5921|5916|5926.5|5921.5|5926.8|5921.8|5919.8|5914.8|0
1607674200000|2020-12-11 08:10:00|5926.4|5921.4|5917.2|5912.2|5926.7|5921.7|5917.2|5912.2|0
1607674500000|2020-12-11 08:15:00|5917.3|5912.3|5911.1|5906.1|5918.3|5913.3|5902|5897|0
1607674800000|2020-12-11 08:20:00|5911.3|5906.3|5908.9|5903.9|5915.8|5910.8|5908.9|5903.9|0
1607675100000|2020-12-11 08:25:00|5908.8|5903.8|5905.6|5900.6|5910.4|5905.4|5904.1|5899.1|0
1607675400000|2020-12-11 08:30:00|5905.5|5900.5|5900.1|5895.1|5906.2|5901.2|5896.4|5891.4|0
1607675700000|2020-12-11 08:35:00|5901.2|5896.2|5899.6|5894.6|5904.4|5899.4|5898|5893|0
1607676000000|2020-12-11 08:40:00|5899.3|5894.3|5903.8|5898.8|5904.2|5899.2|5896.1|5891.1|0
1607676300000|2020-12-11 08:45:00|5903.7|5898.7|5895|5890|5904|5899|5894.7|5889.7|0
1607676600000|2020-12-11 08:50:00|5894.9|5889.9|5900.2|5895.2|5904.8|5899.8|5894.2|5889.2|0
1607676900000|2020-12-11 08:55:00|5900.3|5895.3|5903.4|5898.4|5904.4|5899.4|5899.9|5894.9|0
1607677200000|2020-12-11 09:00:00|5903.6|5898.6|5907.8|5904.8|5908.3|5905.3|5893.1|5890.1|0
1607677500000|2020-12-11 09:05:00|5908.4|5905.4|5910.2|5907.2|5912.4|5909.4|5901.6|5898.6|0
1607677800000|2020-12-11 09:10:00|5909.9|5906.9|5908|5905|5913.2|5910.2|5907.7|5904.7|0
1607678100000|2020-12-11 09:15:00|5911.3|5908.3|5911.3|5908.3|5913.2|5910.2|5906.5|5903.5|0
1607678400000|2020-12-11 09:20:00|5908.6|5905.6|5907.4|5904.4|5912.2|5909.2|5906.1|5903.1|0
1607678700000|2020-12-11 09:25:00|5906.1|5903.1|5905.8|5902.8|5907.8|5904.8|5904|5901|0
1607679000000|2020-12-11 09:30:00|5904.5|5901.5|5904|5901|5906.6|5903.6|5901.8|5898.8|0
1607679300000|2020-12-11 09:35:00|5903.9|5900.9|5899.1|5896.1|5905.3|5902.3|5898.7|5895.7|0
1607679600000|2020-12-11 09:40:00|5899.3|5896.3|5904|5901|5904|5901|5899|5896|0
1607679900000|2020-12-11 09:45:00|5902.8|5899.8|5904|5901|5905.1|5902.1|5901.3|5898.3|0
1607680200000|2020-12-11 09:50:00|5904.1|5901.1|5902.9|5899.9|5905.3|5902.3|5902.2|5899.2|0
1607680500000|2020-12-11 09:55:00|5903.1|5900.1|5898.8|5895.8|5903.1|5900.1|5898.7|5895.7|0
1607680800000|2020-12-11 10:00:00|5898.6|5895.6|5896.2|5893.2|5898.8|5895.8|5895.8|5892.8|0
1607681100000|2020-12-11 10:05:00|5896.3|5893.3|5898.5|5895.5|5898.7|5895.7|5895.8|5892.8|0
1607681400000|2020-12-11 10:10:00|5899.1|5896.1|5898.2|5895.2|5899.5|5896.5|5897.5|5894.5|0
1607681700000|2020-12-11 10:15:00|5899.8|5896.8|5899.1|5896.1|5899.8|5896.8|5897.7|5894.7|0
1607682000000|2020-12-11 10:20:00|5899|5896|5897.7|5894.7|5899.1|5896.1|5897.7|5894.7|0
1607682300000|2020-12-11 10:25:00|5897.8|5894.8|5898.6|5895.6|5898.9|5895.9|5897.8|5894.8|0
1607682600000|2020-12-11 10:30:00|5898.4|5895.4|5896|5893|5899|5896|5896|5893|0
1607682900000|2020-12-11 10:35:00|5896.1|5893.1|5894.8|5891.8|5898.1|5895.1|5894.3|5891.3|0
1607683200000|2020-12-11 10:40:00|5895.6|5892.6|5888.4|5885.4|5895.7|5892.7|5888.4|5885.4|0
1607683500000|2020-12-11 10:45:00|5888.6|5885.6|5887.6|5884.6|5888.6|5885.6|5886.1|5883.1|0
1607683800000|2020-12-11 10:50:00|5887.5|5884.5|5890.1|5887.1|5890.4|5887.4|5887.1|5884.1|0
1607684100000|2020-12-11 10:55:00|5889.8|5886.8|5877.8|5874.8|5890.2|5887.2|5877.2|5874.2|0
1607684400000|2020-12-11 11:00:00|5877.9|5874.9|5876.2|5873.2|5881.7|5878.7|5875.2|5872.2|0
1607684700000|2020-12-11 11:05:00|5878.2|5875.2|5870.8|5867.8|5879.1|5876.1|5867.6|5864.6|0
1607685000000|2020-12-11 11:10:00|5870.7|5867.7|5865.7|5862.7|5871.2|5868.2|5860.7|5857.7|0
1607685300000|2020-12-11 11:15:00|5865.6|5862.6|5861.5|5858.5|5867.2|5864.2|5861.3|5858.3|0
1607685600000|2020-12-11 11:20:00|5861.4|5858.4|5862.9|5859.9|5862.9|5859.9|5855.8|5852.8|0
1607685900000|2020-12-11 11:25:00|5861.7|5858.7|5862.1|5859.1|5863.7|5860.7|5861.1|5858.1|0
1607686200000|2020-12-11 11:30:00|5861.9|5858.9|5864.2|5861.2|5864.8|5861.8|5860.3|5857.3|0
1607686500000|2020-12-11 11:35:00|5864.1|5861.1|5863.2|5860.2|5864.6|5861.6|5860.9|5857.9|0
1607686800000|2020-12-11 11:40:00|5863.3|5860.3|5861.9|5858.9|5864.4|5861.4|5859.6|5856.6|0
1607687100000|2020-12-11 11:45:00|5861.4|5858.4|5861.5|5858.5|5863|5860|5860.4|5857.4|0
1607687400000|2020-12-11 11:50:00|5861.6|5858.6|5867.9|5864.9|5868.4|5865.4|5861.6|5858.6|0
1607687700000|2020-12-11 11:55:00|5868|5865|5872.5|5869.5|5872.8|5869.8|5867.9|5864.9|0
1607688000000|2020-12-11 12:00:00|5878.3|5875.3|5882.1|5879.1|5885.9|5882.9|5876.7|5873.7|0
1607688300000|2020-12-11 12:05:00|5881.7|5878.7|5885.6|5882.6|5885.6|5882.6|5881.7|5878.7|0
1607688600000|2020-12-11 12:10:00|5885.1|5882.1|5882.5|5879.5|5886.1|5883.1|5881.7|5878.7|0
1607688900000|2020-12-11 12:15:00|5882.8|5879.8|5885|5882|5885.9|5882.9|5878.9|5875.9|0
1607689200000|2020-12-11 12:20:00|5884.6|5881.6|5884.5|5881.5|5887.5|5884.5|5883.7|5880.7|0
1607689500000|2020-12-11 12:25:00|5884.3|5881.3|5882.1|5879.1|5884.5|5881.5|5880.8|5877.8|0
1607689800000|2020-12-11 12:30:00|5882|5879|5879.2|5876.2|5882.3|5879.3|5876.4|5873.4|0
1607690100000|2020-12-11 12:35:00|5879.1|5876.1|5880.1|5877.1|5880.5|5877.5|5878.9|5875.9|0
1607690400000|2020-12-11 12:40:00|5880|5877|5879.8|5876.8|5880.5|5877.5|5878.8|5875.8|0
1607690700000|2020-12-11 12:45:00|5880|5877|5880.9|5877.9|5881.1|5878.1|5879.5|5876.5|0
1607691000000|2020-12-11 12:50:00|5881|5878|5887.6|5884.6|5888.3|5885.3|5881|5878|0
1607691300000|2020-12-11 12:55:00|5887.8|5884.8|5886.7|5883.7|5888.5|5885.5|5886|5883|0
1607691600000|2020-12-11 13:00:00|5886.5|5883.5|5886.5|5883.5|5886.9|5883.9|5885.1|5882.1|0
1607691900000|2020-12-11 13:05:00|5886.6|5883.6|5884|5881|5886.9|5883.9|5883.3|5880.3|0
1607692200000|2020-12-11 13:10:00|5883.8|5880.8|5882.4|5879.4|5885.2|5882.2|5881.1|5878.1|0
1607692500000|2020-12-11 13:15:00|5882.3|5879.3|5882.2|5879.2|5882.9|5879.9|5881.7|5878.7|0
1607692800000|2020-12-11 13:20:00|5882.1|5879.1|5878.1|5875.1|5882.1|5879.1|5878|5875|0
1607693100000|2020-12-11 13:25:00|5878|5875|5880.7|5877.7|5881.6|5878.6|5878|5875|0
1607693400000|2020-12-11 13:30:00|5880.8|5877.8|5884.7|5881.7|5886.4|5883.4|5879.8|5876.8|0
1607693700000|2020-12-11 13:35:00|5884.9|5881.9|5885.4|5882.4|5886.3|5883.3|5884.2|5881.2|0
1607694000000|2020-12-11 13:40:00|5885.5|5882.5|5884.9|5881.9|5886.2|5883.2|5884.9|5881.9|0
1607694300000|2020-12-11 13:45:00|5885|5882|5884|5881|5886.8|5883.8|5883.8|5880.8|0
1607694600000|2020-12-11 13:50:00|5883.9|5880.9|5884.7|5881.7|5884.7|5881.7|5881.1|5878.1|0
1607694900000|2020-12-11 13:55:00|5884.6|5881.6|5890.6|5887.6|5890.6|5887.6|5884.5|5881.5|0
1607695200000|2020-12-11 14:00:00|5890.5|5887.5|5889.7|5886.7|5890.5|5887.5|5887.2|5884.2|0
1607695500000|2020-12-11 14:05:00|5890|5887|5890.8|5887.8|5893.8|5890.8|5888.3|5885.3|0
1607695800000|2020-12-11 14:10:00|5890.9|5887.9|5895|5892|5895.1|5892.1|5890.1|5887.1|0
1607696100000|2020-12-11 14:15:00|5895.1|5892.1|5894.3|5891.3|5897.4|5894.4|5894.1|5891.1|0
1607696400000|2020-12-11 14:20:00|5893.9|5890.9|5896.8|5893.8|5898.1|5895.1|5893.8|5890.8|0
1607696700000|2020-12-11 14:25:00|5896.4|5893.4|5894.1|5891.1|5897.4|5894.4|5892|5889|0
1607697000000|2020-12-11 14:30:00|5891.6|5888.6|5894.1|5892.3|5913.9|5912.1|5878.9|5877.1|0
1607697300000|2020-12-11 14:35:00|5893.5|5891.7|5915.8|5914|5921.5|5919.7|5887.2|5885.4|0
1607697600000|2020-12-11 14:40:00|5916.9|5915.1|5894.9|5893.1|5923.1|5921.3|5893.1|5891.3|0
1607697900000|2020-12-11 14:45:00|5894.7|5892.9|5921.7|5919.9|5921.9|5920.1|5893.1|5891.3|0
1607698200000|2020-12-11 14:50:00|5919.6|5917.8|5926.2|5924.4|5929|5927.2|5910.1|5908.3|0
1607698500000|2020-12-11 14:55:00|5926.4|5924.6|5917.6|5915.8|5931|5929.2|5916.6|5914.8|0
1607698800000|2020-12-11 15:00:00|5916|5914.2|5918.3|5916.5|5925.6|5923.8|5916|5914.2|0
1607699100000|2020-12-11 15:05:00|5919.7|5917.9|5916.7|5914.9|5922.9|5921.1|5903.4|5901.6|0
1607699400000|2020-12-11 15:10:00|5915.9|5914.1|5930.6|5928.8|5933.9|5932.1|5915.9|5914.1|0
1607699700000|2020-12-11 15:15:00|5930.9|5929.1|5925.3|5923.5|5932.8|5931|5920.3|5918.5|0
1607700000000|2020-12-11 15:20:00|5924.9|5923.1|5923.5|5921.7|5929.4|5927.6|5922.2|5920.4|0
1607700300000|2020-12-11 15:25:00|5923.6|5921.8|5929.2|5927.4|5933.1|5931.3|5921.7|5919.9|0
1607700600000|2020-12-11 15:30:00|5929.4|5927.6|5919|5917.2|5929.8|5928|5912.7|5910.9|0
1607700900000|2020-12-11 15:35:00|5918.1|5916.3|5917.5|5915.7|5925.3|5923.5|5914.4|5912.6|0
1607701200000|2020-12-11 15:40:00|5917|5915.2|5926.1|5924.3|5927.3|5925.5|5913.3|5911.5|0
1607701500000|2020-12-11 15:45:00|5926.3|5924.5|5923.5|5921.7|5928.3|5926.5|5921.6|5919.8|0
1607701800000|2020-12-11 15:50:00|5923|5921.2|5908.5|5906.7|5923|5921.2|5907.6|5905.8|0
1607702100000|2020-12-11 15:55:00|5908.7|5906.9|5921.5|5919.7|5921.7|5919.9|5907.4|5905.6|0
1607702400000|2020-12-11 16:00:00|5921.8|5920|5922.7|5920.9|5927.2|5925.4|5919.6|5917.8|0
1607702700000|2020-12-11 16:05:00|5922.3|5920.5|5916.2|5914.4|5926.3|5924.5|5916.2|5914.4|0
1607703000000|2020-12-11 16:10:00|5916.3|5914.5|5917.9|5916.1|5919.7|5917.9|5912.3|5910.5|0
1607703300000|2020-12-11 16:15:00|5917.3|5915.5|5920.9|5919.1|5923.5|5921.7|5915.3|5913.5|0
1607703600000|2020-12-11 16:20:00|5921.3|5919.5|5908.6|5906.8|5922.6|5920.8|5906.9|5905.1|0
1607703900000|2020-12-11 16:25:00|5909.1|5907.3|5897.9|5896.1|5909.7|5907.9|5897.2|5895.4|0
1607704200000|2020-12-11 16:30:00|5896.7|5894.9|5912|5910.2|5914.9|5913.1|5896.3|5894.5|0
1607704500000|2020-12-11 16:35:00|5912.3|5910.5|5897.4|5895.6|5913.6|5911.8|5895.9|5894.1|0
1607704800000|2020-12-11 16:40:00|5897.3|5895.5|5896.1|5894.3|5905.6|5903.8|5895.2|5893.4|0
1607705100000|2020-12-11 16:45:00|5895.9|5894.1|5893.3|5891.5|5897.2|5895.4|5891.1|5889.3|0
1607705400000|2020-12-11 16:50:00|5893.2|5891.4|5891.7|5889.9|5898.3|5896.5|5889.8|5888|0
1607705700000|2020-12-11 16:55:00|5892.3|5890.5|5893.7|5891.9|5894.9|5893.1|5886.5|5884.7|0
1607706000000|2020-12-11 17:00:00|5893.8|5892|5898.9|5897.1|5903.5|5901.7|5893.8|5892|0
1607706300000|2020-12-11 17:05:00|5898.8|5897|5897.1|5895.3|5903.5|5901.7|5894.8|5893|0
1607706600000|2020-12-11 17:10:00|5898.2|5896.4|5885.2|5883.4|5899.1|5897.3|5883.5|5881.7|0
1607706900000|2020-12-11 17:15:00|5884.3|5882.5|5882.2|5880.4|5891.9|5890.1|5882.2|5880.4|0
1607707200000|2020-12-11 17:20:00|5881.8|5880|5867.1|5865.3|5882.3|5880.5|5867.1|5865.3|0
1607707500000|2020-12-11 17:25:00|5867|5865.2|5874.2|5872.4|5875|5873.2|5863.9|5862.1|0
1607707800000|2020-12-11 17:30:00|5874.1|5872.3|5865.5|5863.7|5874.9|5873.1|5864.2|5862.4|0
1607708100000|2020-12-11 17:35:00|5864.6|5862.8|5856.5|5854.7|5864.6|5862.8|5853.9|5852.1|0
1607708400000|2020-12-11 17:40:00|5855.9|5854.1|5863|5861.2|5864.6|5862.8|5855.7|5853.9|0
1607708700000|2020-12-11 17:45:00|5863.1|5861.3|5868.4|5866.6|5869.2|5867.4|5859.4|5857.6|0
1607709000000|2020-12-11 17:50:00|5867.9|5866.1|5876.9|5875.1|5877|5875.2|5866.9|5865.1|0
1607709300000|2020-12-11 17:55:00|5877.2|5875.4|5878.9|5877.1|5881|5879.2|5874.9|5873.1|0
1607709600000|2020-12-11 18:00:00|5878.6|5876.8|5888.1|5886.3|5888.1|5886.3|5877.7|5875.9|0
1607709900000|2020-12-11 18:05:00|5888.2|5886.4|5889.7|5887.9|5891.5|5889.7|5886.8|5885|0
1607710200000|2020-12-11 18:10:00|5889.5|5887.7|5892.7|5890.9|5897|5895.2|5889.4|5887.6|0
1607710500000|2020-12-11 18:15:00|5892.6|5890.8|5889.1|5887.3|5893.7|5891.9|5885.9|5884.1|0
1607710800000|2020-12-11 18:20:00|5888.9|5887.1|5881.7|5879.9|5889.3|5887.5|5881.7|5879.9|0
1607711100000|2020-12-11 18:25:00|5881.6|5879.8|5887.7|5885.9|5888.3|5886.5|5880.7|5878.9|0
1607711400000|2020-12-11 18:30:00|5887.8|5886|5897.4|5895.6|5897.6|5895.8|5887.6|5885.8|0
1607711700000|2020-12-11 18:35:00|5897.3|5895.5|5898.2|5896.4|5900.7|5898.9|5895.7|5893.9|0
1607712000000|2020-12-11 18:40:00|5897.9|5896.1|5896.4|5894.6|5901.6|5899.8|5895.7|5893.9|0
1607712300000|2020-12-11 18:45:00|5896.5|5894.7|5900.8|5899|5902.2|5900.4|5894.1|5892.3|0
1607712600000|2020-12-11 18:50:00|5900.6|5898.8|5910.5|5908.7|5912.2|5910.4|5899.9|5898.1|0
1607712900000|2020-12-11 18:55:00|5910.7|5908.9|5910.1|5908.3|5914.8|5913|5906.9|5905.1|0
1607713200000|2020-12-11 19:00:00|5910.6|5908.8|5905.6|5903.8|5912|5910.2|5904.8|5903|0
1607713500000|2020-12-11 19:05:00|5905.9|5904.1|5915.5|5913.7|5916.7|5914.9|5905.9|5904.1|0
1607713800000|2020-12-11 19:10:00|5916.5|5914.7|5911.6|5909.8|5916.8|5915|5911.4|5909.6|0
1607714100000|2020-12-11 19:15:00|5912.2|5910.4|5913.5|5911.7|5915.5|5913.7|5908.7|5906.9|0
1607714400000|2020-12-11 19:20:00|5913.6|5911.8|5921.4|5919.6|5922.1|5920.3|5911.4|5909.6|0
1607714700000|2020-12-11 19:25:00|5921.8|5920|5918.9|5917.1|5922.8|5921|5913.7|5911.9|0
1607715000000|2020-12-11 19:30:00|5918.7|5916.9|5925.4|5923.6|5926.1|5924.3|5918.7|5916.9|0
1607715300000|2020-12-11 19:35:00|5925.3|5923.5|5923.6|5921.8|5926.3|5924.5|5921.9|5920.1|0
1607715600000|2020-12-11 19:40:00|5924.2|5922.4|5926.7|5924.9|5928.6|5926.8|5923|5921.2|0
1607715900000|2020-12-11 19:45:00|5926.5|5924.7|5928.6|5926.8|5931.5|5929.7|5924.1|5922.3|0
1607716200000|2020-12-11 19:50:00|5928.1|5926.3|5921.7|5919.9|5928.1|5926.3|5920.6|5918.8|0
1607716500000|2020-12-11 19:55:00|5922|5920.2|5923.4|5921.6|5925.1|5923.3|5919.5|5917.7|0
1607716800000|2020-12-11 20:00:00|5923.3|5921.5|5911.2|5909.4|5926.4|5924.6|5911.2|5909.4|0
1607717100000|2020-12-11 20:05:00|5911|5909.2|5913.5|5911.7|5915.1|5913.3|5910.3|5908.5|0
1607717400000|2020-12-11 20:10:00|5913.6|5911.8|5921.5|5919.7|5921.6|5919.8|5913.1|5911.3|0
1607717700000|2020-12-11 20:15:00|5922|5920.2|5934.6|5932.8|5935.3|5933.5|5921.7|5919.9|0
1607718000000|2020-12-11 20:20:00|5933.5|5931.7|5924.8|5923|5934.4|5932.6|5922|5920.2|0
1607718300000|2020-12-11 20:25:00|5924.7|5922.9|5924.2|5922.4|5927.3|5925.5|5923.2|5921.4|0
1607718600000|2020-12-11 20:30:00|5925.2|5923.4|5924.1|5922.3|5931.5|5929.7|5922.1|5920.3|0
1607718900000|2020-12-11 20:35:00|5924.3|5922.5|5924.6|5922.8|5927.6|5925.8|5923.1|5921.3|0
1607719200000|2020-12-11 20:40:00|5924.5|5922.7|5923.9|5922.1|5931.5|5929.7|5922.5|5920.7|0
1607719500000|2020-12-11 20:45:00|5925|5923.2|5913.2|5911.4|5925.6|5923.8|5910.2|5908.4|0
1607719800000|2020-12-11 20:50:00|5912.5|5910.7|5923.2|5921.4|5923.3|5921.5|5912.5|5910.7|0
1607720100000|2020-12-11 20:55:00|5923.3|5921.5|5927.3|5925.5|5927.3|5925.5|5921.1|5919.3|0
1607720400000|2020-12-11 21:00:00|5927.9|5924.9|5926.6|5923.6|5928.4|5925.4|5919.4|5916.4|0
1607720700000|2020-12-11 21:05:00|5926.7|5923.7|5925.6|5922.6|5926.7|5923.7|5923.3|5920.3|0
1607721000000|2020-12-11 21:10:00|5925.7|5922.7|5925.9|5922.9|5927.6|5924.6|5923.9|5920.9|0
1607721300000|2020-12-11 21:15:00|5925.8|5922.8|5925.9|5922.9|5927.3|5924.3|5925.7|5922.7|0
1607721600000|2020-12-11 21:20:00|5926|5923|5925.5|5922.5|5926.4|5923.4|5925.1|5922.1|0
1607721900000|2020-12-11 21:25:00|5925.3|5922.3|5924.7|5921.7|5925.3|5922.3|5924.1|5921.1|0
1607722200000|2020-12-11 21:30:00|5924.5|5921.5|5923.1|5920.1|5924.5|5921.5|5922.5|5919.5|0
1607722500000|2020-12-11 21:35:00|5923.2|5920.2|5922.9|5919.9|5924.1|5921.1|5922|5919|0
1607722800000|2020-12-11 21:40:00|5923.1|5920.1|5922.7|5919.7|5923.2|5920.2|5922.5|5919.5|0
1607723100000|2020-12-11 21:45:00|5922.8|5919.8|5923.8|5920.8|5924.1|5921.1|5922.6|5919.6|0
1607723400000|2020-12-11 21:50:00|5923.9|5920.9|5924|5921|5925.1|5922.1|5923.3|5920.3|0
1607723700000|2020-12-11 21:55:00|5924.1|5921.1|5924.8|5921.8|5925.8|5922.8|5923.8|5920.8|0
1607900400000|2020-12-13 23:00:00|5957.6|5952.6|5954.9|5949.9|5957.6|5952.6|5946.4|5941.4|0
1607900700000|2020-12-13 23:05:00|5955.3|5950.3|5953.4|5948.4|5959|5954|5950.8|5945.8|0
1607901000000|2020-12-13 23:10:00|5953.3|5948.3|5952.4|5947.4|5955.8|5950.8|5951.4|5946.4|0
1607901300000|2020-12-13 23:15:00|5952.1|5947.1|5953.2|5948.2|5954.4|5949.4|5952|5947|0
1607901600000|2020-12-13 23:20:00|5953.1|5948.1|5951.9|5946.9|5956.7|5951.7|5950.9|5945.9|0
1607901900000|2020-12-13 23:25:00|5952|5947|5952|5947|5953.2|5948.2|5951.4|5946.4|0
1607902200000|2020-12-13 23:30:00|5952.1|5947.1|5951.3|5946.3|5953.2|5948.2|5950.6|5945.6|0
1607902500000|2020-12-13 23:35:00|5951.2|5946.2|5950.2|5945.2|5951.6|5946.6|5948.4|5943.4|0
1607902800000|2020-12-13 23:40:00|5950|5945|5949.8|5944.8|5950.7|5945.7|5948.4|5943.4|0
1607903100000|2020-12-13 23:45:00|5949.7|5944.7|5947.2|5942.2|5950.5|5945.5|5945.7|5940.7|0
1607903400000|2020-12-13 23:50:00|5947.1|5942.1|5952|5947|5952.4|5947.4|5946.4|5941.4|0
1607903700000|2020-12-13 23:55:00|5952.1|5947.1|5952.7|5947.7|5953.2|5948.2|5950.9|5945.9|0
1607904000000|2020-12-14 00:00:00|5953.9|5948.9|5952.1|5947.1|5954.7|5949.7|5951.3|5946.3|0
1607904300000|2020-12-14 00:05:00|5952.2|5947.2|5951.1|5946.1|5952.5|5947.5|5948.9|5943.9|0
1607904600000|2020-12-14 00:10:00|5951.2|5946.2|5951.4|5946.4|5952.5|5947.5|5949.4|5944.4|0
1607904900000|2020-12-14 00:15:00|5951.2|5946.2|5951.1|5946.1|5952.3|5947.3|5949.9|5944.9|0
1607905200000|2020-12-14 00:20:00|5951|5946|5952.2|5947.2|5953.1|5948.1|5950.6|5945.6|0
1607905500000|2020-12-14 00:25:00|5952.3|5947.3|5949.4|5944.4|5952.6|5947.6|5948.8|5943.8|0
1607905800000|2020-12-14 00:30:00|5949.5|5944.5|5951.4|5946.4|5952.1|5947.1|5949.5|5944.5|0
1607906100000|2020-12-14 00:35:00|5951.5|5946.5|5951.8|5946.8|5953.2|5948.2|5950.6|5945.6|0
1607906400000|2020-12-14 00:40:00|5951.9|5946.9|5949.3|5944.3|5952.1|5947.1|5948|5943|0
1607906700000|2020-12-14 00:45:00|5949.4|5944.4|5951.7|5946.7|5951.9|5946.9|5948.8|5943.8|0
1607907000000|2020-12-14 00:50:00|5951.8|5946.8|5950.6|5945.6|5952.7|5947.7|5950.5|5945.5|0
1607907300000|2020-12-14 00:55:00|5950.7|5945.7|5950.8|5945.8|5951.6|5946.6|5950.1|5945.1|0
1607907600000|2020-12-14 01:00:00|5950.4|5945.4|5952.3|5947.3|5953.2|5948.2|5950.3|5945.3|0
1607907900000|2020-12-14 01:05:00|5952.4|5947.4|5951.6|5946.6|5953.3|5948.3|5951|5946|0
1607908200000|2020-12-14 01:10:00|5951.5|5946.5|5953|5948|5953.4|5948.4|5951.3|5946.3|0
1607908500000|2020-12-14 01:15:00|5953.1|5948.1|5954.8|5949.8|5956.1|5951.1|5952.9|5947.9|0
1607908800000|2020-12-14 01:20:00|5954.7|5949.7|5953.7|5948.7|5955.1|5950.1|5953.2|5948.2|0
1607909100000|2020-12-14 01:25:00|5953.8|5948.8|5953.7|5948.7|5954.7|5949.7|5953.2|5948.2|0
1607909400000|2020-12-14 01:30:00|5953.6|5948.6|5952.7|5947.7|5953.7|5948.7|5951.9|5946.9|0
1607909700000|2020-12-14 01:35:00|5952.8|5947.8|5953.2|5948.2|5954.3|5949.3|5951.2|5946.2|0
1607910000000|2020-12-14 01:40:00|5953.1|5948.1|5953.9|5948.9|5954|5949|5951.5|5946.5|0
1607910300000|2020-12-14 01:45:00|5954|5949|5952.4|5947.4|5954.5|5949.5|5952.1|5947.1|0
1607910600000|2020-12-14 01:50:00|5952.3|5947.3|5952.7|5947.7|5953.3|5948.3|5951.6|5946.6|0
1607910900000|2020-12-14 01:55:00|5952.4|5947.4|5951.2|5946.2|5953|5948|5950.2|5945.2|0
1607911200000|2020-12-14 02:00:00|5951.1|5946.1|5951.1|5946.1|5952.7|5947.7|5950.9|5945.9|0
1607911500000|2020-12-14 02:05:00|5951.2|5946.2|5952.1|5947.1|5952.8|5947.8|5951|5946|0
1607911800000|2020-12-14 02:10:00|5952.2|5947.2|5951.4|5946.4|5952.9|5947.9|5951.3|5946.3|0
1607912100000|2020-12-14 02:15:00|5951.5|5946.5|5951.1|5946.1|5952.3|5947.3|5950.8|5945.8|0
1607912400000|2020-12-14 02:20:00|5951|5946|5951.1|5946.1|5951.6|5946.6|5950.4|5945.4|0
1607912700000|2020-12-14 02:25:00|5951|5946|5950.6|5945.6|5951.6|5946.6|5950.3|5945.3|0
1607913000000|2020-12-14 02:30:00|5950.7|5945.7|5951.1|5946.1|5951.6|5946.6|5950.5|5945.5|0
1607913300000|2020-12-14 02:35:00|5951|5946|5950.8|5945.8|5951.6|5946.6|5950.2|5945.2|0
1607913600000|2020-12-14 02:40:00|5950.9|5945.9|5951.3|5946.3|5951.8|5946.8|5950.6|5945.6|0
1607913900000|2020-12-14 02:45:00|5951.4|5946.4|5951.3|5946.3|5951.9|5946.9|5950.8|5945.8|0
1607914200000|2020-12-14 02:50:00|5951.2|5946.2|5950.9|5945.9|5951.8|5946.8|5950.4|5945.4|0
1607914500000|2020-12-14 02:55:00|5951|5946|5951.7|5946.7|5951.9|5946.9|5950.5|5945.5|0
1607914800000|2020-12-14 03:00:00|5951.8|5946.8|5951.8|5946.8|5952.7|5947.7|5951.3|5946.3|0
1607915100000|2020-12-14 03:05:00|5951.9|5946.9|5950.7|5945.7|5952.3|5947.3|5950.2|5945.2|0
1607915400000|2020-12-14 03:10:00|5950.4|5945.4|5950.7|5945.7|5951.1|5946.1|5950|5945|0
1607915700000|2020-12-14 03:15:00|5950.8|5945.8|5951.8|5946.8|5952|5947|5950.8|5945.8|0
1607916000000|2020-12-14 03:20:00|5951.9|5946.9|5952.6|5947.6|5953|5948|5951.7|5946.7|0
1607916300000|2020-12-14 03:25:00|5952.7|5947.7|5953.1|5948.1|5953.4|5948.4|5952.7|5947.7|0
1607916600000|2020-12-14 03:30:00|5953.2|5948.2|5953.1|5948.1|5953.5|5948.5|5952.7|5947.7|0
1607916900000|2020-12-14 03:35:00|5953|5948|5953.1|5948.1|5953.3|5948.3|5952.9|5947.9|0
1607917200000|2020-12-14 03:40:00|5953|5948|5952.6|5947.6|5953.4|5948.4|5952.5|5947.5|0
1607917500000|2020-12-14 03:45:00|5952.7|5947.7|5953|5948|5953.6|5948.6|5952.6|5947.6|0
1607917800000|2020-12-14 03:50:00|5953.1|5948.1|5953.6|5948.6|5953.6|5948.6|5952.8|5947.8|0
1607918100000|2020-12-14 03:55:00|5953.5|5948.5|5953|5948|5953.6|5948.6|5952.9|5947.9|0
1607918400000|2020-12-14 04:00:00|5952.9|5947.9|5952.9|5947.9|5953.5|5948.5|5952.8|5947.8|0
1607918700000|2020-12-14 04:05:00|5953|5948|5953.3|5948.3|5953.6|5948.6|5952.9|5947.9|0
1607919000000|2020-12-14 04:10:00|5953.4|5948.4|5953.5|5948.5|5953.7|5948.7|5953.3|5948.3|0
1607919300000|2020-12-14 04:15:00|5953.4|5948.4|5953.6|5948.6|5953.6|5948.6|5953.3|5948.3|0
1607919600000|2020-12-14 04:20:00|5953.5|5948.5|5953.5|5948.5|5953.7|5948.7|5953.3|5948.3|0
1607919900000|2020-12-14 04:25:00|5953.4|5948.4|5953.1|5948.1|5953.6|5948.6|5952.9|5947.9|0
1607920200000|2020-12-14 04:30:00|5953.2|5948.2|5952.8|5947.8|5953.3|5948.3|5952.5|5947.5|0
1607920500000|2020-12-14 04:35:00|5952.9|5947.9|5952.8|5947.8|5953.1|5948.1|5952.6|5947.6|0
1607920800000|2020-12-14 04:40:00|5952.7|5947.7|5953.1|5948.1|5953.2|5948.2|5952|5947|0
1607921100000|2020-12-14 04:45:00|5952.8|5947.8|5953.2|5948.2|5953.5|5948.5|5952.5|5947.5|0
1607921400000|2020-12-14 04:50:00|5953.1|5948.1|5952.6|5947.6|5953.1|5948.1|5952|5947|0
1607921700000|2020-12-14 04:55:00|5952.7|5947.7|5953.1|5948.1|5953.2|5948.2|5952.6|5947.6|0
1607922000000|2020-12-14 05:00:00|5953.2|5948.2|5950.2|5945.2|5953.4|5948.4|5950|5945|0
1607922300000|2020-12-14 05:05:00|5950.1|5945.1|5947|5942|5950.2|5945.2|5947|5942|0
1607922600000|2020-12-14 05:10:00|5947.1|5942.1|5946.1|5941.1|5947.3|5942.3|5944.8|5939.8|0
1607922900000|2020-12-14 05:15:00|5946|5941|5946.4|5941.4|5946.8|5941.8|5945.6|5940.6|0
1607923200000|2020-12-14 05:20:00|5946.3|5941.3|5946.3|5941.3|5947.5|5942.5|5945.7|5940.7|0
1607923500000|2020-12-14 05:25:00|5946.4|5941.4|5948.6|5943.6|5948.9|5943.9|5946.3|5941.3|0
1607923800000|2020-12-14 05:30:00|5948.5|5943.5|5948.4|5943.4|5949.3|5944.3|5947.9|5942.9|0
1607924100000|2020-12-14 05:35:00|5948.3|5943.3|5947|5942|5948.4|5943.4|5946.4|5941.4|0
1607924400000|2020-12-14 05:40:00|5946.9|5941.9|5941.5|5936.5|5947.2|5942.2|5941.5|5936.5|0
1607924700000|2020-12-14 05:45:00|5941.4|5936.4|5940.7|5935.7|5942.8|5937.8|5939.7|5934.7|0
1607925000000|2020-12-14 05:50:00|5940.8|5935.8|5938.6|5933.6|5941.1|5936.1|5938.1|5933.1|0
1607925300000|2020-12-14 05:55:00|5938.5|5933.5|5939.8|5934.8|5940.3|5935.3|5938.5|5933.5|0
1607925600000|2020-12-14 06:00:00|5939.6|5934.6|5942.2|5937.2|5942.5|5937.5|5938.9|5933.9|0
1607925900000|2020-12-14 06:05:00|5942|5937|5941|5936|5942.1|5937.1|5940.2|5935.2|0
1607926200000|2020-12-14 06:10:00|5941.1|5936.1|5942.6|5937.6|5943.3|5938.3|5940.7|5935.7|0
1607926500000|2020-12-14 06:15:00|5942.7|5937.7|5941.5|5936.5|5942.9|5937.9|5941.3|5936.3|0
1607926800000|2020-12-14 06:20:00|5941.6|5936.6|5942.8|5937.8|5942.9|5937.9|5941.1|5936.1|0
1607927100000|2020-12-14 06:25:00|5942.9|5937.9|5941|5936|5943.1|5938.1|5940.9|5935.9|0
1607927400000|2020-12-14 06:30:00|5940.9|5935.9|5943.4|5938.4|5943.4|5938.4|5940.9|5935.9|0
1607927700000|2020-12-14 06:35:00|5943.2|5938.2|5943.7|5938.7|5943.7|5938.7|5941.8|5936.8|0
1607928000000|2020-12-14 06:40:00|5943.5|5938.5|5944.9|5939.9|5947|5942|5943.2|5938.2|0
1607928300000|2020-12-14 06:45:00|5945|5940|5944.8|5939.8|5945.1|5940.1|5943.9|5938.9|0
1607928600000|2020-12-14 06:50:00|5944.9|5939.9|5945.2|5940.2|5945.2|5940.2|5942.9|5937.9|0
1607928900000|2020-12-14 06:55:00|5945.1|5940.1|5944.8|5939.8|5946.3|5941.3|5944.3|5939.3|0
1607929200000|2020-12-14 07:00:00|5944.9|5939.9|5947.1|5942.1|5947.9|5942.9|5944.9|5939.9|0
1607929500000|2020-12-14 07:05:00|5947|5942|5951.1|5946.1|5951.1|5946.1|5946.9|5941.9|0
1607929800000|2020-12-14 07:10:00|5950.9|5945.9|5949.7|5944.7|5951.3|5946.3|5948.3|5943.3|0
1607930100000|2020-12-14 07:15:00|5949.9|5944.9|5950.9|5945.9|5952.7|5947.7|5949.7|5944.7|0
1607930400000|2020-12-14 07:20:00|5950.8|5945.8|5950.2|5945.2|5951.7|5946.7|5949.7|5944.7|0
1607930700000|2020-12-14 07:25:00|5950.1|5945.1|5950.2|5945.2|5950.6|5945.6|5949.8|5944.8|0
1607931000000|2020-12-14 07:30:00|5950.1|5945.1|5948.6|5943.6|5951|5946|5948.3|5943.3|0
1607931300000|2020-12-14 07:35:00|5948.7|5943.7|5950.2|5945.2|5952.1|5947.1|5948.4|5943.4|0
1607931600000|2020-12-14 07:40:00|5950.3|5945.3|5953.3|5948.3|5954.1|5949.1|5949.8|5944.8|0
1607931900000|2020-12-14 07:45:00|5953.2|5948.2|5959.4|5954.4|5960.7|5955.7|5953.2|5948.2|0
1607932200000|2020-12-14 07:50:00|5959.5|5954.5|5955.3|5950.3|5960.3|5955.3|5954.6|5949.6|0
1607932500000|2020-12-14 07:55:00|5955.5|5950.5|5956.8|5951.8|5958.4|5953.4|5955.3|5950.3|0
1607932800000|2020-12-14 08:00:00|5956.7|5951.7|5952.7|5947.7|5957|5952|5952.1|5947.1|0
1607933100000|2020-12-14 08:05:00|5952.8|5947.8|5946.7|5941.7|5954|5949|5945.3|5940.3|0
1607933400000|2020-12-14 08:10:00|5946.8|5941.8|5948.9|5943.9|5950.9|5945.9|5946.1|5941.1|0
1607933700000|2020-12-14 08:15:00|5948.8|5943.8|5948.3|5943.3|5950.3|5945.3|5947.7|5942.7|0
1607934000000|2020-12-14 08:20:00|5948.2|5943.2|5947.2|5942.2|5950.4|5945.4|5947.2|5942.2|0
1607934300000|2020-12-14 08:25:00|5947.1|5942.1|5946.4|5941.4|5947.5|5942.5|5944.1|5939.1|0
1607934600000|2020-12-14 08:30:00|5946.6|5941.6|5946.5|5941.5|5947.4|5942.4|5945.2|5940.2|0
1607934900000|2020-12-14 08:35:00|5946.6|5941.6|5946.5|5941.5|5947.5|5942.5|5945.2|5940.2|0
1607935200000|2020-12-14 08:40:00|5946.7|5941.7|5946|5941|5947.5|5942.5|5945.7|5940.7|0
1607935500000|2020-12-14 08:45:00|5945.8|5940.8|5948.9|5943.9|5949.1|5944.1|5945.2|5940.2|0
1607935800000|2020-12-14 08:50:00|5948.7|5943.7|5946.4|5941.4|5949.6|5944.6|5946.3|5941.3|0
1607936100000|2020-12-14 08:55:00|5946.5|5941.5|5949.7|5944.7|5949.7|5944.7|5945.9|5940.9|0
1607936400000|2020-12-14 09:00:00|5949.6|5944.6|5950.7|5947.7|5955.4|5952.4|5941.6|5938.6|0
1607936700000|2020-12-14 09:05:00|5950.4|5947.4|5948.2|5945.2|5952.1|5949.1|5941.8|5938.8|0
1607937000000|2020-12-14 09:10:00|5948.1|5945.1|5950.2|5947.2|5951.7|5948.7|5942.7|5939.7|0
1607937300000|2020-12-14 09:15:00|5950.1|5947.1|5947.8|5944.8|5951.1|5948.1|5945|5942|0
1607937600000|2020-12-14 09:20:00|5947.7|5944.7|5939.7|5936.7|5948.2|5945.2|5938.1|5935.1|0
1607937900000|2020-12-14 09:25:00|5943.8|5940.8|5941.9|5938.9|5946|5943|5940|5937|0
1607938200000|2020-12-14 09:30:00|5940|5937|5951.5|5948.5|5952.8|5949.8|5939.9|5936.9|0
1607938500000|2020-12-14 09:35:00|5951.6|5948.6|5951.9|5948.9|5954.2|5951.2|5950.3|5947.3|0
1607938800000|2020-12-14 09:40:00|5951.8|5948.8|5953.8|5950.8|5954|5951|5947.8|5944.8|0
1607939100000|2020-12-14 09:45:00|5953.7|5950.7|5951.8|5948.8|5954.6|5951.6|5947.1|5944.1|0
1607939400000|2020-12-14 09:50:00|5951.9|5948.9|5952|5949|5954.1|5951.1|5950.7|5947.7|0
1607939700000|2020-12-14 09:55:00|5950.6|5947.6|5952|5949|5952|5949|5943.2|5940.2|0
1607940000000|2020-12-14 10:00:00|5952.4|5949.4|5946|5943|5953.2|5950.2|5945.9|5942.9|0
1607940300000|2020-12-14 10:05:00|5946.3|5943.3|5948|5945|5950.1|5947.1|5946.3|5943.3|0
1607940600000|2020-12-14 10:10:00|5948.1|5945.1|5946.7|5943.7|5948.1|5945.1|5945.5|5942.5|0
1607940900000|2020-12-14 10:15:00|5946.6|5943.6|5947.3|5944.3|5947.9|5944.9|5946.5|5943.5|0
1607941200000|2020-12-14 10:20:00|5947.1|5944.1|5945.5|5942.5|5947.8|5944.8|5940.1|5937.1|0
1607941500000|2020-12-14 10:25:00|5945.7|5942.7|5943.6|5940.6|5946.5|5943.5|5943.1|5940.1|0
1607941800000|2020-12-14 10:30:00|5943.5|5940.5|5942|5939|5943.7|5940.7|5936.3|5933.3|0
1607942100000|2020-12-14 10:35:00|5942.3|5939.3|5939.7|5936.7|5942.3|5939.3|5936.2|5933.2|0
1607942400000|2020-12-14 10:40:00|5939.9|5936.9|5940.1|5937.1|5941.2|5938.2|5933.6|5930.6|0
1607942700000|2020-12-14 10:45:00|5940.2|5937.2|5937.1|5934.1|5940.9|5937.9|5935.9|5932.9|0
1607943000000|2020-12-14 10:50:00|5937|5934|5939.5|5936.5|5939.5|5936.5|5936.3|5933.3|0
1607943300000|2020-12-14 10:55:00|5939.4|5936.4|5943.1|5940.1|5943.1|5940.1|5939.4|5936.4|0
1607943600000|2020-12-14 11:00:00|5942.8|5939.8|5945.4|5942.4|5946.5|5943.5|5937.5|5934.5|0
1607943900000|2020-12-14 11:05:00|5945.8|5942.8|5947|5944|5947.3|5944.3|5945.8|5942.8|0
1607944200000|2020-12-14 11:10:00|5947.2|5944.2|5947.9|5944.9|5948.8|5945.8|5947.2|5944.2|0
1607944500000|2020-12-14 11:15:00|5948.2|5945.2|5948.8|5945.8|5949.4|5946.4|5947.9|5944.9|0
1607944800000|2020-12-14 11:20:00|5949.1|5946.1|5949|5946|5949.3|5946.3|5948.3|5945.3|0
1607945100000|2020-12-14 11:25:00|5949.3|5946.3|5948.7|5945.7|5949.4|5946.4|5948.7|5945.7|0
1607945400000|2020-12-14 11:30:00|5948.8|5945.8|5949.7|5946.7|5950.2|5947.2|5948.8|5945.8|0
1607945700000|2020-12-14 11:35:00|5949.9|5946.9|5951.5|5948.5|5952.3|5949.3|5949.9|5946.9|0
1607946000000|2020-12-14 11:40:00|5951.2|5948.2|5956.5|5953.5|5956.7|5953.7|5951.2|5948.2|0
1607946300000|2020-12-14 11:45:00|5956.7|5953.7|5954.8|5951.8|5957.2|5954.2|5953.2|5950.2|0
1607946600000|2020-12-14 11:50:00|5955|5952|5956.3|5953.3|5956.3|5953.3|5953.4|5950.4|0
1607946900000|2020-12-14 11:55:00|5956.1|5953.1|5957.6|5954.6|5957.7|5954.7|5955.6|5952.6|0
1607947200000|2020-12-14 12:00:00|5958.4|5955.4|5962.3|5959.3|5962.6|5959.6|5957.5|5954.5|0
1607947500000|2020-12-14 12:05:00|5962.4|5959.4|5960.5|5957.5|5963.3|5960.3|5960.3|5957.3|0
1607947800000|2020-12-14 12:10:00|5960.6|5957.6|5956|5953|5961.4|5958.4|5955.6|5952.6|0
1607948100000|2020-12-14 12:15:00|5955.9|5952.9|5956.8|5953.8|5958.9|5955.9|5954.7|5951.7|0
1607948400000|2020-12-14 12:20:00|5956.6|5953.6|5956.9|5953.9|5959|5956|5955.6|5952.6|0
1607948700000|2020-12-14 12:25:00|5957|5954|5956.6|5953.6|5959.5|5956.5|5955|5952|0
1607949000000|2020-12-14 12:30:00|5956.4|5953.4|5959|5956|5959|5956|5955.4|5952.4|0
1607949300000|2020-12-14 12:35:00|5959.2|5956.2|5958.1|5955.1|5960.4|5957.4|5958|5955|0
1607949600000|2020-12-14 12:40:00|5958.3|5955.3|5960.5|5957.5|5961.3|5958.3|5958.2|5955.2|0
1607949900000|2020-12-14 12:45:00|5960.4|5957.4|5961.7|5958.7|5962.1|5959.1|5960.1|5957.1|0
1607950200000|2020-12-14 12:50:00|5961.8|5958.8|5963.5|5960.5|5963.5|5960.5|5961.8|5958.8|0
1607950500000|2020-12-14 12:55:00|5963.4|5960.4|5961.1|5958.1|5963.6|5960.6|5960.6|5957.6|0
1607950800000|2020-12-14 13:00:00|5960.8|5957.8|5962.8|5959.8|5963.1|5960.1|5960.2|5957.2|0
1607951100000|2020-12-14 13:05:00|5963.2|5960.2|5962.4|5959.4|5963.5|5960.5|5962.1|5959.1|0
1607951400000|2020-12-14 13:10:00|5962.3|5959.3|5954.8|5951.8|5964.5|5961.5|5952.1|5949.1|0
1607951700000|2020-12-14 13:15:00|5954|5951|5947.4|5944.4|5954|5951|5938.1|5935.1|0
1607952000000|2020-12-14 13:20:00|5947.5|5944.5|5947.8|5944.8|5949.1|5946.1|5945.1|5942.1|0
1607952300000|2020-12-14 13:25:00|5947.7|5944.7|5946.6|5943.6|5948.2|5945.2|5944|5941|0
1607952600000|2020-12-14 13:30:00|5946.7|5943.7|5943.2|5940.2|5947.7|5944.7|5941.5|5938.5|0
1607952900000|2020-12-14 13:35:00|5943.3|5940.3|5948|5945|5948|5945|5943.1|5940.1|0
1607953200000|2020-12-14 13:40:00|5947.8|5944.8|5948|5945|5948.3|5945.3|5946.5|5943.5|0
1607953500000|2020-12-14 13:45:00|5948.1|5945.1|5949.7|5946.7|5950.3|5947.3|5947.6|5944.6|0
1607953800000|2020-12-14 13:50:00|5949.9|5946.9|5949.9|5946.9|5951.9|5948.9|5948.7|5945.7|0
1607954100000|2020-12-14 13:55:00|5950|5947|5951.6|5948.6|5952.3|5949.3|5949.9|5946.9|0
1607954400000|2020-12-14 14:00:00|5951.7|5948.7|5954.3|5951.3|5954.6|5951.6|5951.4|5948.4|0
1607954700000|2020-12-14 14:05:00|5954.4|5951.4|5955.9|5952.9|5956.8|5953.8|5953.9|5950.9|0
1607955000000|2020-12-14 14:10:00|5955.5|5952.5|5956.9|5953.9|5958|5955|5955.1|5952.1|0
1607955300000|2020-12-14 14:15:00|5957|5954|5961|5958|5961.1|5958.1|5955.9|5952.9|0
1607955600000|2020-12-14 14:20:00|5960.8|5957.8|5958.5|5955.5|5961.2|5958.2|5958.4|5955.4|0
1607955900000|2020-12-14 14:25:00|5958.6|5955.6|5958.2|5955.2|5959.3|5956.3|5954.6|5951.6|0
1607956200000|2020-12-14 14:30:00|5957.2|5954.2|5957.9|5956.1|5978|5976.2|5951.2|5949.4|0
1607956500000|2020-12-14 14:35:00|5957.4|5955.6|5998.3|5996.5|6000.8|5999|5957.4|5955.6|0
1607956800000|2020-12-14 14:40:00|5998.5|5996.7|5991.7|5989.9|6000.5|5998.7|5990.6|5988.8|0
1607957100000|2020-12-14 14:45:00|5991.5|5989.7|5983.3|5981.5|6000.2|5998.4|5980.5|5978.7|0
1607957400000|2020-12-14 14:50:00|5983.1|5981.3|5992.6|5990.8|5993|5991.2|5977.4|5975.6|0
1607957700000|2020-12-14 14:55:00|5991.7|5989.9|6010.7|6008.9|6011|6009.2|5991.7|5989.9|0
1607958000000|2020-12-14 15:00:00|6010.3|6008.5|5994.5|5992.7|6013.2|6011.4|5988.9|5987.1|0
1607958300000|2020-12-14 15:05:00|5994.6|5992.8|5994.2|5992.4|6001.3|5999.5|5993.3|5991.5|0
1607958600000|2020-12-14 15:10:00|5994.1|5992.3|6002.2|6000.4|6004.8|6003|5987.1|5985.3|0
1607958900000|2020-12-14 15:15:00|6002.1|6000.3|6002.3|6000.5|6009.1|6007.3|6000.4|5998.6|0
1607959200000|2020-12-14 15:20:00|6002|6000.2|6016|6014.2|6019.6|6017.8|6001.6|5999.8|0
1607959500000|2020-12-14 15:25:00|6016.3|6014.5|6011.4|6009.6|6016.7|6014.9|6008|6006.2|0
1607959800000|2020-12-14 15:30:00|6011.3|6009.5|6007.3|6005.5|6018.6|6016.8|6006.8|6005|0
1607960100000|2020-12-14 15:35:00|6006.1|6004.3|6013.5|6011.7|6014.9|6013.1|6005|6003.2|0
1607960400000|2020-12-14 15:40:00|6013.7|6011.9|6014.3|6012.5|6016|6014.2|6004.3|6002.5|0
1607960700000|2020-12-14 15:45:00|6014.8|6013|6006.8|6005|6015.3|6013.5|6001.1|5999.3|0
1607961000000|2020-12-14 15:50:00|6006.9|6005.1|6009.9|6008.1|6012.6|6010.8|6006.5|6004.7|0
1607961300000|2020-12-14 15:55:00|6010.4|6008.6|6000.2|5998.4|6019.7|6017.9|5999.9|5998.1|0
1607961600000|2020-12-14 16:00:00|6000|5998.2|6008.7|6006.9|6009.4|6007.6|6000|5998.2|0
1607961900000|2020-12-14 16:05:00|6008.6|6006.8|5994.5|5992.7|6008.9|6007.1|5994.5|5992.7|0
1607962200000|2020-12-14 16:10:00|5994.3|5992.5|6014.3|6012.5|6016|6014.2|5994.2|5992.4|0
1607962500000|2020-12-14 16:15:00|6014|6012.2|6024.1|6022.3|6024.1|6022.3|6012.4|6010.6|0
1607962800000|2020-12-14 16:20:00|6024.3|6022.5|6031.3|6029.5|6031.3|6029.5|6017.8|6016|0
1607963100000|2020-12-14 16:25:00|6031.2|6029.4|6022.8|6021|6031.5|6029.7|6022|6020.2|0
1607963400000|2020-12-14 16:30:00|6022.7|6020.9|6013.5|6011.7|6026.2|6024.4|6011.7|6009.9|0
1607963700000|2020-12-14 16:35:00|6013.9|6012.1|6012.6|6010.8|6023.2|6021.4|6012.2|6010.4|0
1607964000000|2020-12-14 16:40:00|6012.2|6010.4|6014.4|6012.6|6017.9|6016.1|6009.4|6007.6|0
1607964300000|2020-12-14 16:45:00|6014.6|6012.8|6020.8|6019|6025.3|6023.5|6013.2|6011.4|0
1607964600000|2020-12-14 16:50:00|6021.2|6019.4|6027.5|6025.7|6027.6|6025.8|6020.1|6018.3|0
1607964900000|2020-12-14 16:55:00|6027.8|6026|6030|6028.2|6030.1|6028.3|6025|6023.2|0
1607965200000|2020-12-14 17:00:00|6030.3|6028.5|6025.7|6023.9|6031.3|6029.5|6021.8|6020|0
1607965500000|2020-12-14 17:05:00|6025.6|6023.8|6026.4|6024.6|6028.6|6026.8|6023.6|6021.8|0
1607965800000|2020-12-14 17:10:00|6027.6|6025.8|6025.5|6023.7|6027.9|6026.1|6022.5|6020.7|0
1607966100000|2020-12-14 17:15:00|6025.3|6023.5|6024.5|6022.7|6027.3|6025.5|6022.1|6020.3|0
1607966400000|2020-12-14 17:20:00|6024.4|6022.6|6026.6|6024.8|6029.6|6027.8|6024.4|6022.6|0
1607966700000|2020-12-14 17:25:00|6026.5|6024.7|6021.4|6019.6|6027.5|6025.7|6020.4|6018.6|0
1607967000000|2020-12-14 17:30:00|6021.1|6019.3|6013.9|6012.1|6021.1|6019.3|6008|6006.2|0
1607967300000|2020-12-14 17:35:00|6013.7|6011.9|6008.5|6006.7|6018.7|6016.9|6007.5|6005.7|0
1607967600000|2020-12-14 17:40:00|6008.8|6007|6008.9|6007.1|6010.9|6009.1|6005.3|6003.5|0
1607967900000|2020-12-14 17:45:00|6008.7|6006.9|6013.3|6011.5|6014.2|6012.4|6006.8|6005|0
1607968200000|2020-12-14 17:50:00|6013.2|6011.4|6006.5|6004.7|6014.5|6012.7|6006.1|6004.3|0
1607968500000|2020-12-14 17:55:00|6005.9|6004.1|6004.6|6002.8|6006|6004.2|5997.7|5995.9|0
1607968800000|2020-12-14 18:00:00|6005|6003.2|6007.6|6005.8|6013.3|6011.5|6005|6003.2|0
1607969100000|2020-12-14 18:05:00|6007.5|6005.7|5991.5|5989.7|6010.1|6008.3|5990.4|5988.6|0
1607969400000|2020-12-14 18:10:00|5991.8|5990|5996.3|5994.5|5998.6|5996.8|5988.1|5986.3|0
1607969700000|2020-12-14 18:15:00|5995.9|5994.1|6002.3|6000.5|6002.8|6001|5994.8|5993|0
1607970000000|2020-12-14 18:20:00|6002.4|6000.6|6001.9|6000.1|6005.7|6003.9|6001.2|5999.4|0
1607970300000|2020-12-14 18:25:00|6002.7|6000.9|6001.7|5999.9|6006.8|6005|6000.7|5998.9|0
1607970600000|2020-12-14 18:30:00|6002.1|6000.3|6009.7|6007.9|6011.5|6009.7|6000.9|5999.1|0
1607970900000|2020-12-14 18:35:00|6009.6|6007.8|6010.9|6009.1|6011.1|6009.3|6005.9|6004.1|0
1607971200000|2020-12-14 18:40:00|6011.1|6009.3|6009.2|6007.4|6013.5|6011.7|6008.7|6006.9|0
1607971500000|2020-12-14 18:45:00|6008.8|6007|6004.3|6002.5|6009.4|6007.6|5999.9|5998.1|0
1607971800000|2020-12-14 18:50:00|6005.1|6003.3|6014.4|6012.6|6014.5|6012.7|6003.3|6001.5|0
1607972100000|2020-12-14 18:55:00|6014.1|6012.3|6014.4|6012.6|6016.3|6014.5|6012.4|6010.6|0
1607972400000|2020-12-14 19:00:00|6014.8|6013|6014.3|6012.5|6021|6019.2|6013|6011.2|0
1607972700000|2020-12-14 19:05:00|6014.1|6012.3|6020.1|6018.3|6020.6|6018.8|6014.1|6012.3|0
1607973000000|2020-12-14 19:10:00|6020.3|6018.5|6023|6021.2|6026.5|6024.7|6020.3|6018.5|0
1607973300000|2020-12-14 19:15:00|6022.5|6020.7|6024.9|6023.1|6024.9|6023.1|6017.3|6015.5|0
1607973600000|2020-12-14 19:20:00|6024.6|6022.8|6028.8|6027|6028.8|6027|6023.7|6021.9|0
1607973900000|2020-12-14 19:25:00|6028.7|6026.9|6029.4|6027.6|6030|6028.2|6025.4|6023.6|0
1607974200000|2020-12-14 19:30:00|6029.7|6027.9|6016.1|6014.3|6029.7|6027.9|6014.2|6012.4|0
1607974500000|2020-12-14 19:35:00|6016.4|6014.6|6012.5|6010.7|6018.5|6016.7|6009.6|6007.8|0
1607974800000|2020-12-14 19:40:00|6012.8|6011|6018|6016.2|6018.2|6016.4|6011.6|6009.8|0
1607975100000|2020-12-14 19:45:00|6017.9|6016.1|6019.5|6017.7|6020.6|6018.8|6016|6014.2|0
1607975400000|2020-12-14 19:50:00|6019.4|6017.6|6021.9|6020.1|6022.4|6020.6|6015.4|6013.6|0
1607975700000|2020-12-14 19:55:00|6021.8|6020|6021.7|6019.9|6023.5|6021.7|6019.8|6018|0
1607976000000|2020-12-14 20:00:00|6021.6|6019.8|6017.2|6015.4|6022.8|6021|6015|6013.2|0
1607976300000|2020-12-14 20:05:00|6016.6|6014.8|6013|6011.2|6017.4|6015.6|6009.2|6007.4|0
1607976600000|2020-12-14 20:10:00|6013.4|6011.6|6016.8|6015|6019.5|6017.7|6013.4|6011.6|0
1607976900000|2020-12-14 20:15:00|6016.4|6014.6|6018.3|6016.5|6020.1|6018.3|6014.4|6012.6|0
1607977200000|2020-12-14 20:20:00|6018.8|6017|6018.8|6017|6020.7|6018.9|6016.4|6014.6|0
1607977500000|2020-12-14 20:25:00|6018.9|6017.1|6016.6|6014.8|6022.3|6020.5|6016.6|6014.8|0
1607977800000|2020-12-14 20:30:00|6017|6015.2|6003.8|6002|6017.1|6015.3|6002.5|6000.7|0
1607978100000|2020-12-14 20:35:00|6004|6002.2|6000.7|5998.9|6008.3|6006.5|5998.7|5996.9|0
1607978400000|2020-12-14 20:40:00|6000.6|5998.8|5993.7|5991.9|6000.6|5998.8|5993.5|5991.7|0
1607978700000|2020-12-14 20:45:00|5993.5|5991.7|5998.7|5996.9|6001.1|5999.3|5991.2|5989.4|0
1607979000000|2020-12-14 20:50:00|5997.4|5995.6|6001.6|5999.8|6001.6|5999.8|5984.1|5982.3|0
1607979300000|2020-12-14 20:55:00|6001.9|6000.1|5990.3|5988.5|6001.9|6000.1|5989.1|5987.3|0
1607979600000|2020-12-14 21:00:00|5990.4|5987.4|5991.3|5988.3|5994.6|5991.6|5989.6|5986.6|0
1607979900000|2020-12-14 21:05:00|5991.6|5988.6|5990|5987|5992.5|5989.5|5989.2|5986.2|0
1607980200000|2020-12-14 21:10:00|5990.2|5987.2|5989.3|5986.3|5990.4|5987.4|5988.8|5985.8|0
1607980500000|2020-12-14 21:15:00|5989.2|5986.2|5989|5986|5989.6|5986.6|5988.7|5985.7|0
1607980800000|2020-12-14 21:20:00|5989.3|5986.3|5988.9|5985.9|5989.7|5986.7|5986.4|5983.4|0
1607981100000|2020-12-14 21:25:00|5988.8|5985.8|5989.1|5986.1|5990.6|5987.6|5988.5|5985.5|0
1607981400000|2020-12-14 21:30:00|5989.2|5986.2|5988.2|5985.2|5989.7|5986.7|5988.2|5985.2|0
1607981700000|2020-12-14 21:35:00|5988.1|5985.1|5987.6|5984.6|5988.4|5985.4|5987.5|5984.5|0
1607982000000|2020-12-14 21:40:00|5987.4|5984.4|5987|5984|5987.5|5984.5|5986.8|5983.8|0
1607982300000|2020-12-14 21:45:00|5987.1|5984.1|5986.5|5983.5|5987.1|5984.1|5986|5983|0
1607982600000|2020-12-14 21:50:00|5986.4|5983.4|5986.5|5983.5|5986.6|5983.6|5985.5|5982.5|0
1607982900000|2020-12-14 21:55:00|5986.4|5983.4|5986.3|5983.3|5987|5984|5986.2|5983.2|0
1607983200000|2020-12-14 22:00:00|5986.2|5983.2|5986.3|5983.3|5986.3|5983.3|5985.8|5982.8|0
1607983500000|2020-12-14 22:05:00|5986.2|5983.2|5986.4|5983.4|5986.5|5983.5|5986|5983|0
1607983800000|2020-12-14 22:10:00|5986.5|5983.5|5986.4|5983.4|5986.9|5983.9|5986.1|5983.1|0
1607984100000|2020-12-14 22:15:00|5986.3|5983.3|5986.3|5983.3|5986.6|5983.6|5986.1|5983.1|0
1607984400000|2020-12-14 22:20:00|5986.4|5983.4|5986.1|5983.1|5986.7|5983.7|5986|5983|0
1607984700000|2020-12-14 22:25:00|5986.2|5983.2|5985.3|5982.3|5987.6|5984.6|5984.9|5981.9|0
1607985000000|2020-12-14 22:30:00|5985.4|5982.4|5985.5|5982.5|5986.6|5983.6|5985.1|5982.1|0
1607985300000|2020-12-14 22:35:00|5985.4|5982.4|5985.2|5982.2|5986.3|5983.3|5985.2|5982.2|0
1607985600000|2020-12-14 22:40:00|5985.1|5982.1|5985.8|5982.8|5985.9|5982.9|5985.1|5982.1|0
1607985900000|2020-12-14 22:45:00|5985.7|5982.7|5986.3|5983.3|5986.4|5983.4|5985.4|5982.4|0
1607986200000|2020-12-14 22:50:00|5986.4|5983.4|5986|5983|5986.4|5983.4|5985.7|5982.7|0
1607986500000|2020-12-14 22:55:00|5985.9|5982.9|5985.7|5982.7|5986.1|5983.1|5985.7|5982.7|0
1607986800000|2020-12-14 23:00:00|5985.9|5982.9|5986.3|5983.3|5986.8|5983.8|5985.8|5982.8|0
1607987100000|2020-12-14 23:05:00|5986.2|5983.2|5985.8|5982.8|5986.2|5983.2|5985.5|5982.5|0
1607987400000|2020-12-14 23:10:00|5985.7|5982.7|5985.4|5982.4|5986|5983|5985|5982|0
1607987700000|2020-12-14 23:15:00|5985.5|5982.5|5987.1|5984.1|5987.1|5984.1|5985.4|5982.4|0
1607988000000|2020-12-14 23:20:00|5987|5984|5987.9|5984.9|5987.9|5984.9|5987|5984|0
1607988300000|2020-12-14 23:25:00|5987.4|5984.4|5987.6|5984.6|5987.9|5984.9|5987.4|5984.4|0
1607988600000|2020-12-14 23:30:00|5987.7|5984.7|5988|5985|5988|5985|5987.5|5984.5|0
1607988900000|2020-12-14 23:35:00|5989.1|5986.1|5988.6|5985.6|5989.3|5986.3|5988.3|5985.3|0
1607989200000|2020-12-14 23:40:00|5988.5|5985.5|5988.4|5985.4|5988.6|5985.6|5988.4|5985.4|0
1607989500000|2020-12-14 23:45:00|5988.5|5985.5|5988.8|5985.8|5989.2|5986.2|5988.4|5985.4|0
1607989800000|2020-12-14 23:50:00|5988.7|5985.7|5989.5|5986.5|5989.8|5986.8|5988.7|5985.7|0
1607990100000|2020-12-14 23:55:00|5989.4|5986.4|5989.1|5986.1|5989.7|5986.7|5988.9|5985.9|0
1607990400000|2020-12-15 00:00:00|5989|5986|5989.8|5986.8|5990|5987|5988.8|5985.8|0
1607990700000|2020-12-15 00:05:00|5989.9|5986.9|5990.4|5987.4|5990.6|5987.6|5989.8|5986.8|0
1607991000000|2020-12-15 00:10:00|5990.5|5987.5|5990.1|5987.1|5991.1|5988.1|5990.1|5987.1|0
1607991300000|2020-12-15 00:15:00|5990.2|5987.2|5989.6|5986.6|5990.8|5987.8|5989.6|5986.6|0
1607991600000|2020-12-15 00:20:00|5989.5|5986.5|5989.3|5986.3|5989.8|5986.8|5989.2|5986.2|0
1607991900000|2020-12-15 00:25:00|5989.2|5986.2|5990.3|5987.3|5990.6|5987.6|5989.2|5986.2|0
1607992200000|2020-12-15 00:30:00|5990.2|5987.2|5989.4|5986.4|5990.4|5987.4|5989.2|5986.2|0
1607992500000|2020-12-15 00:35:00|5989.3|5986.3|5989.9|5986.9|5990|5987|5989.3|5986.3|0
1607992800000|2020-12-15 00:40:00|5989.8|5986.8|5989.7|5986.7|5990|5987|5989.2|5986.2|0
1607993100000|2020-12-15 00:45:00|5989.4|5986.4|5990.3|5987.3|5990.4|5987.4|5989.3|5986.3|0
1607993400000|2020-12-15 00:50:00|5990.2|5987.2|5990.1|5987.1|5990.3|5987.3|5989.2|5986.2|0
1607993700000|2020-12-15 00:55:00|5990|5987|5992|5987|5992|5988.4|5989.3|5986.3|0
1607994000000|2020-12-15 01:00:00|5991.6|5986.6|5990.8|5985.8|5993.3|5988.3|5989.1|5984.1|0
1607994300000|2020-12-15 01:05:00|5990.7|5985.7|5991.1|5986.1|5991.6|5986.6|5990.3|5985.3|0
1607994600000|2020-12-15 01:10:00|5991.2|5986.2|5993.1|5988.1|5994.5|5989.5|5991.2|5986.2|0
1607994900000|2020-12-15 01:15:00|5992.9|5987.9|5992.6|5987.6|5993.6|5988.6|5991.1|5986.1|0
1607995200000|2020-12-15 01:20:00|5992.5|5987.5|5992.5|5987.5|5993.5|5988.5|5991.4|5986.4|0
1607995500000|2020-12-15 01:25:00|5992.6|5987.6|5993|5988|5993.2|5988.2|5991.9|5986.9|0
1607995800000|2020-12-15 01:30:00|5993.1|5988.1|5992.1|5987.1|5993.5|5988.5|5991.8|5986.8|0
1607996100000|2020-12-15 01:35:00|5992|5987|5990.5|5985.5|5992.6|5987.6|5990.5|5985.5|0
1607996400000|2020-12-15 01:40:00|5990.6|5985.6|5988|5983|5990.6|5985.6|5987.8|5982.8|0
1607996700000|2020-12-15 01:45:00|5987.8|5982.8|5984.1|5979.1|5987.8|5982.8|5982.4|5977.4|0
1607997000000|2020-12-15 01:50:00|5984.2|5979.2|5986.5|5981.5|5986.7|5981.7|5982|5977|0
1607997300000|2020-12-15 01:55:00|5986.4|5981.4|5987.4|5982.4|5987.9|5982.9|5985.4|5980.4|0
1607997600000|2020-12-15 02:00:00|5987.1|5982.1|5988.1|5983.1|5989.3|5984.3|5986|5981|0
1607997900000|2020-12-15 02:05:00|5988.2|5983.2|5987.7|5982.7|5989.9|5984.9|5987.7|5982.7|0
1607998200000|2020-12-15 02:10:00|5987.8|5982.8|5985.8|5980.8|5988|5983|5984.5|5979.5|0
1607998500000|2020-12-15 02:15:00|5985.7|5980.7|5980.9|5975.9|5986.2|5981.2|5980.4|5975.4|0
1607998800000|2020-12-15 02:20:00|5980.8|5975.8|5972.2|5967.2|5981|5976|5967.3|5962.3|0
1607999100000|2020-12-15 02:25:00|5972.3|5967.3|5976.3|5971.3|5976.3|5971.3|5967.7|5962.7|0
1607999400000|2020-12-15 02:30:00|5976.2|5971.2|5975.5|5970.5|5976.9|5971.9|5974.7|5969.7|0
1607999700000|2020-12-15 02:35:00|5975.6|5970.6|5977.5|5972.5|5977.8|5972.8|5975.4|5970.4|0
1608000000000|2020-12-15 02:40:00|5977.6|5972.6|5976.4|5971.4|5977.7|5972.7|5975.5|5970.5|0
1608000300000|2020-12-15 02:45:00|5976.6|5971.6|5978.1|5973.1|5979.3|5974.3|5975.9|5970.9|0
1608000600000|2020-12-15 02:50:00|5978.3|5973.3|5978.9|5973.9|5979.9|5974.9|5977.7|5972.7|0
1608000900000|2020-12-15 02:55:00|5979|5974|5980.6|5975.6|5981|5976|5978.7|5973.7|0
1608001200000|2020-12-15 03:00:00|5980.4|5975.4|5982.1|5977.1|5983.2|5978.2|5979|5974|0
1608001500000|2020-12-15 03:05:00|5982.2|5977.2|5980.7|5975.7|5982.6|5977.6|5980.3|5975.3|0
1608001800000|2020-12-15 03:10:00|5980.8|5975.8|5981|5976|5982.5|5977.5|5980.4|5975.4|0
1608002100000|2020-12-15 03:15:00|5980.8|5975.8|5981|5976|5982.4|5977.4|5980|5975|0
1608002400000|2020-12-15 03:20:00|5980.9|5975.9|5978.8|5973.8|5981.3|5976.3|5978.1|5973.1|0
1608002700000|2020-12-15 03:25:00|5978.9|5973.9|5978.9|5973.9|5980.9|5975.9|5978.5|5973.5|0
1608003000000|2020-12-15 03:30:00|5979|5974|5980.1|5975.1|5981.3|5976.3|5978.5|5973.5|0
1608003300000|2020-12-15 03:35:00|5980.2|5975.2|5979.2|5974.2|5981.1|5976.1|5978.9|5973.9|0
1608003600000|2020-12-15 03:40:00|5979.1|5974.1|5978.1|5973.1|5980|5975|5977.9|5972.9|0
1608003900000|2020-12-15 03:45:00|5978|5973|5976.3|5971.3|5979.1|5974.1|5975.8|5970.8|0
1608004200000|2020-12-15 03:50:00|5975.8|5970.8|5977.4|5972.4|5978.2|5973.2|5975|5970|0
1608004500000|2020-12-15 03:55:00|5977.5|5972.5|5978.9|5973.9|5979.3|5974.3|5977.4|5972.4|0
1608004800000|2020-12-15 04:00:00|5979|5974|5979.6|5974.6|5980.6|5975.6|5978.4|5973.4|0
1608005100000|2020-12-15 04:05:00|5979.4|5974.4|5978.2|5973.2|5980.5|5975.5|5978.1|5973.1|0
1608005400000|2020-12-15 04:10:00|5978.4|5973.4|5979.3|5974.3|5979.6|5974.6|5978.2|5973.2|0
1608005700000|2020-12-15 04:15:00|5979.4|5974.4|5979|5974|5980.9|5975.9|5978.4|5973.4|0
1608006000000|2020-12-15 04:20:00|5978.9|5973.9|5977.9|5972.9|5979.4|5974.4|5976.2|5971.2|0
1608006300000|2020-12-15 04:25:00|5977.8|5972.8|5980.1|5975.1|5980.7|5975.7|5977.7|5972.7|0
1608006600000|2020-12-15 04:30:00|5980.3|5975.3|5980.1|5975.1|5981.2|5976.2|5979.9|5974.9|0
1608006900000|2020-12-15 04:35:00|5980|5975|5979.7|5974.7|5980.8|5975.8|5978.8|5973.8|0
1608007200000|2020-12-15 04:40:00|5979.8|5974.8|5980.4|5975.4|5983.3|5978.3|5979.5|5974.5|0
1608007500000|2020-12-15 04:45:00|5980.3|5975.3|5979.1|5974.1|5980.7|5975.7|5978.5|5973.5|0
1608007800000|2020-12-15 04:50:00|5979.2|5974.2|5978.4|5973.4|5979.2|5974.2|5976.6|5971.6|0
1608008100000|2020-12-15 04:55:00|5978.3|5973.3|5974.6|5969.6|5979.2|5974.2|5974.2|5969.2|0
1608008400000|2020-12-15 05:00:00|5974.5|5969.5|5977.7|5972.7|5979.2|5974.2|5973.7|5968.7|0
1608008700000|2020-12-15 05:05:00|5977.9|5972.9|5974.3|5969.3|5978.6|5973.6|5971.5|5966.5|0
1608009000000|2020-12-15 05:10:00|5974.2|5969.2|5978.4|5973.4|5979.4|5974.4|5973.3|5968.3|0
1608009300000|2020-12-15 05:15:00|5978.7|5973.7|5979.5|5974.5|5980.2|5975.2|5978.3|5973.3|0
1608009600000|2020-12-15 05:20:00|5979.4|5974.4|5979.5|5974.5|5980.2|5975.2|5977.9|5972.9|0
1608009900000|2020-12-15 05:25:00|5979.6|5974.6|5980.2|5975.2|5980.6|5975.6|5978.4|5973.4|0
1608010200000|2020-12-15 05:30:00|5980|5975|5981.1|5976.1|5981.3|5976.3|5979.3|5974.3|0
1608010500000|2020-12-15 05:35:00|5981.2|5976.2|5982.5|5977.5|5983.4|5978.4|5981|5976|0
1608010800000|2020-12-15 05:40:00|5982.4|5977.4|5982|5977|5983.2|5978.2|5981.6|5976.6|0
1608011100000|2020-12-15 05:45:00|5982.2|5977.2|5982.4|5977.4|5983.3|5978.3|5981.1|5976.1|0
1608011400000|2020-12-15 05:50:00|5982.5|5977.5|5985.7|5980.7|5988.2|5983.2|5982.5|5977.5|0
1608011700000|2020-12-15 05:55:00|5985.6|5980.6|5985.3|5980.3|5986.3|5981.3|5984.1|5979.1|0
1608012000000|2020-12-15 06:00:00|5985.4|5980.4|5986.4|5981.4|5986.4|5981.4|5982.1|5977.1|0
1608012300000|2020-12-15 06:05:00|5986.5|5981.5|5986.6|5981.6|5986.8|5981.8|5985|5980|0
1608012600000|2020-12-15 06:10:00|5986.5|5981.5|5986.3|5981.3|5986.7|5981.7|5985|5980|0
1608012900000|2020-12-15 06:15:00|5986.4|5981.4|5988.1|5983.1|5989.8|5984.8|5986.2|5981.2|0
1608013200000|2020-12-15 06:20:00|5988.2|5983.2|5985.6|5980.6|5988.4|5983.4|5985.5|5980.5|0
1608013500000|2020-12-15 06:25:00|5985.7|5980.7|5984.6|5979.6|5987.1|5982.1|5983.2|5978.2|0
1608013800000|2020-12-15 06:30:00|5984.9|5979.9|5983.6|5978.6|5985.8|5980.8|5981.9|5976.9|0
1608014100000|2020-12-15 06:35:00|5983.7|5978.7|5984|5979|5984.7|5979.7|5980.3|5975.3|0
1608014400000|2020-12-15 06:40:00|5983.8|5978.8|5983.6|5978.6|5984|5979|5982|5977|0
1608014700000|2020-12-15 06:45:00|5983.8|5978.8|5983|5978|5984.7|5979.7|5982.6|5977.6|0
1608015000000|2020-12-15 06:50:00|5983.1|5978.1|5984.5|5979.5|5985.4|5980.4|5983.1|5978.1|0
1608015300000|2020-12-15 06:55:00|5984.7|5979.7|5986.5|5981.5|5987.7|5982.7|5984.1|5979.1|0
1608015600000|2020-12-15 07:00:00|5986.4|5981.4|5988|5983|5988.5|5983.5|5983.9|5978.9|0
1608015900000|2020-12-15 07:05:00|5987.7|5982.7|5988.6|5983.6|5989.5|5984.5|5987|5982|0
1608016200000|2020-12-15 07:10:00|5988.7|5983.7|5987.2|5982.2|5990.5|5985.5|5987.1|5982.1|0
1608016500000|2020-12-15 07:15:00|5987.1|5982.1|5990|5985|5990.4|5985.4|5986.1|5981.1|0
1608016800000|2020-12-15 07:20:00|5990.1|5985.1|5989.8|5984.8|5991.3|5986.3|5989.1|5984.1|0
1608017100000|2020-12-15 07:25:00|5989.4|5984.4|5992.6|5987.6|5993|5988|5988.8|5983.8|0
1608017400000|2020-12-15 07:30:00|5992.7|5987.7|5993.6|5988.6|5995.5|5990.5|5992.6|5987.6|0
1608017700000|2020-12-15 07:35:00|5993.4|5988.4|5994.6|5989.6|5995.7|5990.7|5993.3|5988.3|0
1608018000000|2020-12-15 07:40:00|5994.7|5989.7|5996.7|5991.7|5998.2|5993.2|5994.5|5989.5|0
1608018300000|2020-12-15 07:45:00|5996.6|5991.6|5996.4|5991.4|5996.9|5991.9|5995.1|5990.1|0
1608018600000|2020-12-15 07:50:00|5996.3|5991.3|5994.5|5989.5|5996.4|5991.4|5993.1|5988.1|0
1608018900000|2020-12-15 07:55:00|5994.6|5989.6|5994|5989|5994.7|5989.7|5992.8|5987.8|0
1608019200000|2020-12-15 08:00:00|5993.9|5988.9|5998.7|5993.7|5998.7|5993.7|5991.9|5986.9|0
1608019500000|2020-12-15 08:05:00|5998.6|5993.6|6004.4|5999.4|6005.3|6000.3|5998.4|5993.4|0
1608019800000|2020-12-15 08:10:00|6004.3|5999.3|6003.4|5998.4|6007.6|6002.6|6003|5998|0
1608020100000|2020-12-15 08:15:00|6003.2|5998.2|6001.9|5996.9|6003.9|5998.9|6001.6|5996.6|0
1608020400000|2020-12-15 08:20:00|6002.1|5997.1|6003.3|5998.3|6004.3|5999.3|6001.8|5996.8|0
1608020700000|2020-12-15 08:25:00|6003.1|5998.1|6005.1|6000.1|6005.5|6000.5|6002.9|5997.9|0
1608021000000|2020-12-15 08:30:00|6005.6|6000.6|6006.8|6001.8|6008.5|6003.5|6004.1|5999.1|0
1608021300000|2020-12-15 08:35:00|6006.9|6001.9|6004.2|5999.2|6007.6|6002.6|6003.9|5998.9|0
1608021600000|2020-12-15 08:40:00|6004.5|5999.5|6004.2|5999.2|6005.3|6000.3|6003.1|5998.1|0
1608021900000|2020-12-15 08:45:00|6004.3|5999.3|6005.1|6000.1|6006.1|6001.1|6003.8|5998.8|0
1608022200000|2020-12-15 08:50:00|6005.3|6000.3|6006.3|6001.3|6006.7|6001.7|6004|5999|0
1608022500000|2020-12-15 08:55:00|6006.4|6001.4|6008.7|6003.7|6009.3|6004.3|6006.2|6001.2|0
1608022800000|2020-12-15 09:00:00|6008.6|6003.6|6027.2|6024.2|6028.4|6025.4|6008|6003|0
1608023100000|2020-12-15 09:05:00|6026.7|6023.7|6042.1|6039.1|6051.7|6048.7|6026.7|6023.7|0
1608023400000|2020-12-15 09:10:00|6045.5|6042.5|6040.8|6037.8|6045.5|6042.5|6036.5|6033.5|0
1608023700000|2020-12-15 09:15:00|6040.9|6037.9|6044.4|6041.4|6044.4|6041.4|6040.1|6037.1|0
1608024000000|2020-12-15 09:20:00|6044.7|6041.7|6044.9|6041.9|6045|6042|6042.3|6039.3|0
1608024300000|2020-12-15 09:25:00|6045.2|6042.2|6044.3|6041.3|6047.7|6044.7|6040|6037|0
1608024600000|2020-12-15 09:30:00|6048|6045|6042|6039|6048|6045|6041.4|6038.4|0
1608024900000|2020-12-15 09:35:00|6042.1|6039.1|6043.4|6040.4|6043.5|6040.5|6041.5|6038.5|0
1608025200000|2020-12-15 09:40:00|6046.6|6043.6|6042.8|6039.8|6046.6|6043.6|6042.1|6039.1|0
1608025500000|2020-12-15 09:45:00|6042.7|6039.7|6042.8|6039.8|6043.1|6040.1|6040.1|6037.1|0
1608025800000|2020-12-15 09:50:00|6043.1|6040.1|6042.8|6039.8|6043.4|6040.4|6041.9|6038.9|0
1608026100000|2020-12-15 09:55:00|6043.2|6040.2|6044.2|6041.2|6045.5|6042.5|6042.7|6039.7|0
1608026400000|2020-12-15 10:00:00|6044.4|6041.4|6043.3|6040.3|6047.2|6044.2|6042.4|6039.4|0
1608026700000|2020-12-15 10:05:00|6043.4|6040.4|6043.2|6040.2|6046.8|6043.8|6042.7|6039.7|0
1608027000000|2020-12-15 10:10:00|6043.3|6040.3|6042.9|6039.9|6046.4|6043.4|6042.5|6039.5|0
1608027300000|2020-12-15 10:15:00|6045.7|6042.7|6043.5|6040.5|6045.7|6042.7|6041.9|6038.9|0
1608027600000|2020-12-15 10:20:00|6043.7|6040.7|6043.8|6040.8|6044.7|6041.7|6043.6|6040.6|0
1608027900000|2020-12-15 10:25:00|6044.5|6041.5|6043.4|6040.4|6044.5|6041.5|6043.2|6040.2|0
1608028200000|2020-12-15 10:30:00|6043.3|6040.3|6042.2|6039.2|6043.9|6040.9|6042|6039|0
1608028500000|2020-12-15 10:35:00|6042|6039|6042.7|6039.7|6043.9|6040.9|6042|6039|0
1608028800000|2020-12-15 10:40:00|6042.9|6039.9|6042.9|6039.9|6044.1|6041.1|6041.9|6038.9|0
1608029100000|2020-12-15 10:45:00|6043.2|6040.2|6042.9|6039.9|6044.1|6041.1|6042.7|6039.7|0
1608029400000|2020-12-15 10:50:00|6043.3|6040.3|6044|6041|6044.6|6041.6|6042.1|6039.1|0
1608029700000|2020-12-15 10:55:00|6043.9|6040.9|6043.6|6040.6|6043.9|6040.9|6041.8|6038.8|0
1608030000000|2020-12-15 11:00:00|6043.7|6040.7|6044.4|6041.4|6045.9|6042.9|6043.5|6040.5|0
1608030300000|2020-12-15 11:05:00|6044.5|6041.5|6043.8|6040.8|6044.8|6041.8|6043.3|6040.3|0
1608030600000|2020-12-15 11:10:00|6043.6|6040.6|6043.7|6040.7|6045.2|6042.2|6043.6|6040.6|0
1608030900000|2020-12-15 11:15:00|6043.8|6040.8|6045.6|6042.6|6046|6043|6043.1|6040.1|0
1608031200000|2020-12-15 11:20:00|6045.7|6042.7|6048|6045|6048.1|6045.1|6045.1|6042.1|0
1608031500000|2020-12-15 11:25:00|6048.1|6045.1|6045.4|6042.4|6048.2|6045.2|6045.4|6042.4|0
1608031800000|2020-12-15 11:30:00|6045.5|6042.5|6043.6|6040.6|6045.5|6042.5|6042.7|6039.7|0
1608032100000|2020-12-15 11:35:00|6043.7|6040.7|6036.8|6033.8|6043.7|6040.7|6036.6|6033.6|0
1608032400000|2020-12-15 11:40:00|6037|6034|6028.4|6025.4|6038.9|6035.9|6027.7|6024.7|0
1608032700000|2020-12-15 11:45:00|6032|6029|6035.3|6032.3|6035.4|6032.4|6024.9|6021.9|0
1608033000000|2020-12-15 11:50:00|6034.9|6031.9|6036.2|6033.2|6036.9|6033.9|6034.5|6031.5|0
1608033300000|2020-12-15 11:55:00|6036.4|6033.4|6036.8|6033.8|6038.1|6035.1|6035.8|6032.8|0
1608033600000|2020-12-15 12:00:00|6034.7|6031.7|6040.4|6037.4|6040.4|6037.4|6032.6|6029.6|0
1608033900000|2020-12-15 12:05:00|6040.3|6037.3|6042.8|6039.8|6044|6041|6040.1|6037.1|0
1608034200000|2020-12-15 12:10:00|6042.7|6039.7|6045.2|6042.2|6045.4|6042.4|6042|6039|0
1608034500000|2020-12-15 12:15:00|6045.6|6042.6|6045.9|6042.9|6048.3|6045.3|6044.9|6041.9|0
1608034800000|2020-12-15 12:20:00|6045.8|6042.8|6045.7|6042.7|6048|6045|6044.5|6041.5|0
1608035100000|2020-12-15 12:25:00|6045.6|6042.6|6046.2|6043.2|6046.2|6043.2|6044.5|6041.5|0
1608035400000|2020-12-15 12:30:00|6046.1|6043.1|6045.5|6042.5|6048.2|6045.2|6045.5|6042.5|0
1608035700000|2020-12-15 12:35:00|6045.4|6042.4|6046.4|6043.4|6047.1|6044.1|6045.3|6042.3|0
1608036000000|2020-12-15 12:40:00|6046.3|6043.3|6046.4|6043.4|6046.7|6043.7|6045.4|6042.4|0
1608036300000|2020-12-15 12:45:00|6046|6043|6047|6044|6047.3|6044.3|6046|6043|0
1608036600000|2020-12-15 12:50:00|6047.1|6044.1|6048.5|6045.5|6049.3|6046.3|6046.9|6043.9|0
1608036900000|2020-12-15 12:55:00|6048.4|6045.4|6048.7|6045.7|6049.7|6046.7|6047.6|6044.6|0
1608037200000|2020-12-15 13:00:00|6049.4|6046.4|6050.1|6047.1|6050.7|6047.7|6048.6|6045.6|0
1608037500000|2020-12-15 13:05:00|6050.2|6047.2|6048.2|6045.2|6050.2|6047.2|6046.4|6043.4|0
1608037800000|2020-12-15 13:10:00|6048.1|6045.1|6047.4|6044.4|6048.5|6045.5|6046.9|6043.9|0
1608038100000|2020-12-15 13:15:00|6047.5|6044.5|6046.9|6043.9|6047.5|6044.5|6045.5|6042.5|0
1608038400000|2020-12-15 13:20:00|6047|6044|6047.4|6044.4|6048.5|6045.5|6046.8|6043.8|0
1608038700000|2020-12-15 13:25:00|6047.5|6044.5|6053|6050|6055.7|6052.7|6047.5|6044.5|0
1608039000000|2020-12-15 13:30:00|6052.9|6049.9|6052.8|6049.8|6053.5|6050.5|6052.1|6049.1|0
1608039300000|2020-12-15 13:35:00|6052.7|6049.7|6052.7|6049.7|6052.8|6049.8|6049.5|6046.5|0
1608039600000|2020-12-15 13:40:00|6052.4|6049.4|6053.7|6050.7|6053.8|6050.8|6051.7|6048.7|0
1608039900000|2020-12-15 13:45:00|6053.8|6050.8|6053.3|6050.3|6055.1|6052.1|6053|6050|0
1608040200000|2020-12-15 13:50:00|6053.4|6050.4|6053.2|6050.2|6054.5|6051.5|6052.7|6049.7|0
1608040500000|2020-12-15 13:55:00|6053.3|6050.3|6053.6|6050.6|6054.8|6051.8|6052.6|6049.6|0
1608040800000|2020-12-15 14:00:00|6053.7|6050.7|6050.5|6047.5|6054.9|6051.9|6050|6047|0
1608041100000|2020-12-15 14:05:00|6050.6|6047.6|6046.4|6043.4|6051.3|6048.3|6045.4|6042.4|0
1608041400000|2020-12-15 14:10:00|6046.3|6043.3|6047.6|6044.6|6048.1|6045.1|6044.4|6041.4|0
1608041700000|2020-12-15 14:15:00|6047.8|6044.8|6049.6|6046.6|6051.5|6048.5|6047.7|6044.7|0
1608042000000|2020-12-15 14:20:00|6049.7|6046.7|6050.3|6047.3|6052.4|6049.4|6048.9|6045.9|0
1608042300000|2020-12-15 14:25:00|6050.4|6047.4|6046.2|6043.2|6053.7|6050.7|6044.8|6041.8|0
1608042600000|2020-12-15 14:30:00|6045|6042|6040.1|6038.3|6056.2|6054.4|6023.3|6021.5|0
1608042900000|2020-12-15 14:35:00|6039.4|6037.6|6040.6|6038.8|6044.2|6042.4|6020.7|6018.9|0
1608043200000|2020-12-15 14:40:00|6041.6|6039.8|6045.3|6043.5|6048.8|6047|6034.7|6032.9|0
1608043500000|2020-12-15 14:45:00|6045.5|6043.7|6046.6|6044.8|6053.6|6051.8|6040.9|6039.1|0
1608043800000|2020-12-15 14:50:00|6046.9|6045.1|6068.9|6067.1|6071.4|6069.6|6046.8|6045|0
1608044100000|2020-12-15 14:55:00|6069.3|6067.5|6072.8|6071|6074.3|6072.5|6056.1|6054.3|0
1608044400000|2020-12-15 15:00:00|6073.6|6071.8|6081.5|6079.7|6083|6081.2|6067.1|6065.3|0
1608044700000|2020-12-15 15:05:00|6082.3|6080.5|6085.4|6083.6|6097.2|6095.4|6082.3|6080.5|0
1608045000000|2020-12-15 15:10:00|6085|6083.2|6087.4|6085.6|6090.4|6088.6|6073.1|6071.3|0
1608045300000|2020-12-15 15:15:00|6087|6085.2|6089.4|6087.6|6090.1|6088.3|6079.8|6078|0
1608045600000|2020-12-15 15:20:00|6089.6|6087.8|6089.2|6087.4|6095.5|6093.7|6084.3|6082.5|0
1608045900000|2020-12-15 15:25:00|6089|6087.2|6076.1|6074.3|6089.4|6087.6|6072.5|6070.7|0
1608046200000|2020-12-15 15:30:00|6076.6|6074.8|6084.1|6082.3|6085.5|6083.7|6076.2|6074.4|0
1608046500000|2020-12-15 15:35:00|6083.8|6082|6064.9|6063.1|6086.8|6085|6064.6|6062.8|0
1608046800000|2020-12-15 15:40:00|6065.5|6063.7|6068.1|6066.3|6071.2|6069.4|6062.3|6060.5|0
1608047100000|2020-12-15 15:45:00|6068.2|6066.4|6068.2|6066.4|6073.6|6071.8|6065.3|6063.5|0
1608047400000|2020-12-15 15:50:00|6067.9|6066.1|6068|6066.2|6068.2|6066.4|6056.1|6054.3|0
1608047700000|2020-12-15 15:55:00|6067.3|6065.5|6055.9|6054.1|6067.5|6065.7|6053.6|6051.8|0
1608048000000|2020-12-15 16:00:00|6055.2|6053.4|6030.5|6028.7|6055.2|6053.4|6030.5|6028.7|0
1608048300000|2020-12-15 16:05:00|6030.3|6028.5|6021.3|6019.5|6030.6|6028.8|6006.7|6004.9|0
1608048600000|2020-12-15 16:10:00|6021.4|6019.6|6027.5|6025.7|6029.2|6027.4|6017|6015.2|0
1608048900000|2020-12-15 16:15:00|6027.6|6025.8|6032.4|6030.6|6032.5|6030.7|6020.6|6018.8|0
1608049200000|2020-12-15 16:20:00|6032.2|6030.4|6026.1|6024.3|6038|6036.2|6022.9|6021.1|0
1608049500000|2020-12-15 16:25:00|6026|6024.2|6020.6|6018.8|6028.1|6026.3|6012.9|6011.1|0
1608049800000|2020-12-15 16:30:00|6020.1|6018.3|6032.2|6030.4|6033.7|6031.9|6017.6|6015.8|0
1608050100000|2020-12-15 16:35:00|6031.8|6030|6041.1|6039.3|6042|6040.2|6030.3|6028.5|0
1608050400000|2020-12-15 16:40:00|6041.3|6039.5|6033|6031.2|6043.9|6042.1|6032.8|6031|0
1608050700000|2020-12-15 16:45:00|6032.7|6030.9|6023|6021.2|6032.7|6030.9|6020.1|6018.3|0
1608051000000|2020-12-15 16:50:00|6023.2|6021.4|6024.4|6022.6|6029.7|6027.9|6021.1|6019.3|0
1608051300000|2020-12-15 16:55:00|6024.5|6022.7|6031.1|6029.3|6032.1|6030.3|6023.4|6021.6|0
1608051600000|2020-12-15 17:00:00|6031|6029.2|6043.5|6041.7|6043.6|6041.8|6028.6|6026.8|0
1608051900000|2020-12-15 17:05:00|6043.6|6041.8|6044.3|6042.5|6045.4|6043.6|6038.2|6036.4|0
1608052200000|2020-12-15 17:10:00|6045.1|6043.3|6042.9|6041.1|6050|6048.2|6039.5|6037.7|0
1608052500000|2020-12-15 17:15:00|6040.9|6039.1|6043.1|6041.3|6043.5|6041.7|6038.9|6037.1|0
1608052800000|2020-12-15 17:20:00|6043|6041.2|6048.4|6046.6|6049.1|6047.3|6042.3|6040.5|0
1608053100000|2020-12-15 17:25:00|6048.5|6046.7|6048.1|6046.3|6050.3|6048.5|6047.6|6045.8|0
1608053400000|2020-12-15 17:30:00|6048.2|6046.4|6042.6|6040.8|6048.8|6047|6039.8|6038|0
1608053700000|2020-12-15 17:35:00|6041.8|6040|6046.2|6044.4|6046.4|6044.6|6037.5|6035.7|0
1608054000000|2020-12-15 17:40:00|6046|6044.2|6044.8|6043|6048.4|6046.6|6044.6|6042.8|0
1608054300000|2020-12-15 17:45:00|6045.2|6043.4|6040.1|6038.3|6047.2|6045.4|6039.6|6037.8|0
1608054600000|2020-12-15 17:50:00|6040.3|6038.5|6042.9|6041.1|6043.2|6041.4|6038.1|6036.3|0
1608054900000|2020-12-15 17:55:00|6042.8|6041|6042|6040.2|6045|6043.2|6041.1|6039.3|0
1608055200000|2020-12-15 18:00:00|6041.7|6039.9|6041.5|6039.7|6043.7|6041.9|6039.2|6037.4|0
1608055500000|2020-12-15 18:05:00|6041.6|6039.8|6045.3|6043.5|6046|6044.2|6041.1|6039.3|0
1608055800000|2020-12-15 18:10:00|6045.4|6043.6|6044.9|6043.1|6045.9|6044.1|6042.6|6040.8|0
1608056100000|2020-12-15 18:15:00|6045.3|6043.5|6049.1|6047.3|6049.5|6047.7|6044.3|6042.5|0
1608056400000|2020-12-15 18:20:00|6049.3|6047.5|6048.2|6046.4|6049.9|6048.1|6046|6044.2|0
1608056700000|2020-12-15 18:25:00|6047.8|6046|6053|6051.2|6054.1|6052.3|6046.4|6044.6|0
1608057000000|2020-12-15 18:30:00|6053.4|6051.6|6054.5|6052.7|6057.1|6055.3|6053.4|6051.6|0
1608057300000|2020-12-15 18:35:00|6054.2|6052.4|6058.9|6057.1|6058.9|6057.1|6053.5|6051.7|0
1608057600000|2020-12-15 18:40:00|6059|6057.2|6057.1|6055.3|6059.6|6057.8|6055.7|6053.9|0
1608057900000|2020-12-15 18:45:00|6057.3|6055.5|6058|6056.2|6059.3|6057.5|6055.3|6053.5|0
1608058200000|2020-12-15 18:50:00|6058.1|6056.3|6057.8|6056|6060.7|6058.9|6054|6052.2|0
1608058500000|2020-12-15 18:55:00|6057.9|6056.1|6061.6|6059.8|6062.1|6060.3|6057.7|6055.9|0
1608058800000|2020-12-15 19:00:00|6061.5|6059.7|6060.6|6058.8|6062.1|6060.3|6054.7|6052.9|0
1608059100000|2020-12-15 19:05:00|6061|6059.2|6067.4|6065.6|6067.5|6065.7|6060.4|6058.6|0
1608059400000|2020-12-15 19:10:00|6068.3|6066.5|6068.8|6067|6069.5|6067.7|6064.5|6062.7|0
1608059700000|2020-12-15 19:15:00|6069.2|6067.4|6072.8|6071|6072.8|6071|6066.9|6065.1|0
1608060000000|2020-12-15 19:20:00|6072.9|6071.1|6066.9|6065.1|6074.1|6072.3|6066.4|6064.6|0
1608060300000|2020-12-15 19:25:00|6066.7|6064.9|6063.7|6061.9|6069.5|6067.7|6063.5|6061.7|0
1608060600000|2020-12-15 19:30:00|6063.4|6061.6|6064.9|6063.1|6067.8|6066|6063.4|6061.6|0
1608060900000|2020-12-15 19:35:00|6065.2|6063.4|6074.3|6072.5|6075.4|6073.6|6065|6063.2|0
1608061200000|2020-12-15 19:40:00|6074.2|6072.4|6079.4|6077.6|6079.8|6078|6072.9|6071.1|0
1608061500000|2020-12-15 19:45:00|6079.8|6078|6075.6|6073.8|6080.5|6078.7|6074.4|6072.6|0
1608061800000|2020-12-15 19:50:00|6075.5|6073.7|6077.7|6075.9|6078.8|6077|6073.6|6071.8|0
1608062100000|2020-12-15 19:55:00|6077.6|6075.8|6084.7|6082.9|6086.4|6084.6|6077.3|6075.5|0
1608062400000|2020-12-15 20:00:00|6084.9|6083.1|6081.9|6080.1|6089.9|6088.1|6081.6|6079.8|0
1608062700000|2020-12-15 20:05:00|6082.1|6080.3|6084.9|6083.1|6088.4|6086.6|6082|6080.2|0
1608063000000|2020-12-15 20:10:00|6085.3|6083.5|6087|6085.2|6087.8|6086|6082.3|6080.5|0
1608063300000|2020-12-15 20:15:00|6087.1|6085.3|6086|6084.2|6089.1|6087.3|6086|6084.2|0
1608063600000|2020-12-15 20:20:00|6086.7|6084.9|6097.8|6096|6097.9|6096.1|6086.7|6084.9|0
1608063900000|2020-12-15 20:25:00|6098.1|6096.3|6099.5|6097.7|6099.9|6098.1|6093.5|6091.7|0
1608064200000|2020-12-15 20:30:00|6099.4|6097.6|6097.6|6095.8|6099.4|6097.6|6093.5|6091.7|0
1608064500000|2020-12-15 20:35:00|6097.4|6095.6|6099.1|6097.3|6101|6099.2|6096.1|6094.3|0
1608064800000|2020-12-15 20:40:00|6098.9|6097.1|6107.5|6105.7|6107.6|6105.8|6096.7|6094.9|0
1608065100000|2020-12-15 20:45:00|6107.7|6105.9|6109.9|6108.1|6110|6108.2|6104.4|6102.6|0
1608065400000|2020-12-15 20:50:00|6110.2|6108.4|6121.1|6119.3|6123|6121.2|6102.5|6100.7|0
1608065700000|2020-12-15 20:55:00|6121.8|6120|6120.2|6118.4|6123.1|6121.3|6118.5|6116.7|0
1608066000000|2020-12-15 21:00:00|6120.8|6117.8|6125.4|6122.4|6129.4|6126.4|6119.3|6116.3|0
1608066300000|2020-12-15 21:05:00|6126.1|6123.1|6127.5|6124.5|6129.1|6126.1|6125.6|6122.6|0
1608066600000|2020-12-15 21:10:00|6127.4|6124.4|6132.8|6129.8|6133.5|6130.5|6126.7|6123.7|0
1608066900000|2020-12-15 21:15:00|6133|6130|6132|6129|6133.8|6130.8|6131.7|6128.7|0
1608067200000|2020-12-15 21:20:00|6132.5|6129.5|6132.7|6129.7|6133.9|6130.9|6131.6|6128.6|0
1608067500000|2020-12-15 21:25:00|6132.1|6129.1|6134.4|6131.4|6134.5|6131.5|6132.1|6129.1|0
1608067800000|2020-12-15 21:30:00|6134.5|6131.5|6135.5|6132.5|6136.2|6133.2|6134.1|6131.1|0
1608068100000|2020-12-15 21:35:00|6135.8|6132.8|6131.5|6128.5|6136|6133|6131.5|6128.5|0
1608068400000|2020-12-15 21:40:00|6131.6|6128.6|6128.9|6125.9|6131.9|6128.9|6128.4|6125.4|0
1608068700000|2020-12-15 21:45:00|6128.8|6125.8|6128.5|6125.5|6131.1|6128.1|6128.2|6125.2|0
1608069000000|2020-12-15 21:50:00|6128.9|6125.9|6129.5|6126.5|6130.6|6127.6|6127.9|6124.9|0
1608069300000|2020-12-15 21:55:00|6129.4|6126.4|6125.8|6122.8|6129.4|6126.4|6125.6|6122.6|0
1608069600000|2020-12-15 22:00:00|6125.7|6122.7|6128.3|6125.3|6128.5|6125.5|6125.6|6122.6|0
1608069900000|2020-12-15 22:05:00|6128.2|6125.2|6128.5|6125.5|6129.7|6126.7|6127.7|6124.7|0
1608070200000|2020-12-15 22:10:00|6128.4|6125.4|6129.5|6126.5|6129.5|6126.5|6128|6125|0
1608070500000|2020-12-15 22:15:00|6129.2|6126.2|6130.4|6127.4|6131|6128|6129.1|6126.1|0
1608070800000|2020-12-15 22:20:00|6130.3|6127.3|6129.4|6126.4|6130.9|6127.9|6129.2|6126.2|0
1608071100000|2020-12-15 22:25:00|6129.5|6126.5|6130.3|6127.3|6130.7|6127.7|6129.2|6126.2|0
1608071400000|2020-12-15 22:30:00|6130.5|6127.5|6132.2|6129.2|6133.4|6130.4|6130.3|6127.3|0
1608071700000|2020-12-15 22:35:00|6132.1|6129.1|6131.7|6128.7|6133.2|6130.2|6130.3|6127.3|0
1608072000000|2020-12-15 22:40:00|6131.6|6128.6|6131|6128|6131.9|6128.9|6130.8|6127.8|0
1608072300000|2020-12-15 22:45:00|6130.9|6127.9|6132.7|6129.7|6134|6131|6129.8|6126.8|0
1608072600000|2020-12-15 22:50:00|6132.8|6129.8|6134.3|6131.3|6134.4|6131.4|6131.3|6128.3|0
1608072900000|2020-12-15 22:55:00|6134.2|6131.2|6135|6132|6137.4|6134.4|6131.3|6128.3|0
1608073200000|2020-12-15 23:00:00|6135.1|6132.1|6139.6|6136.6|6139.7|6136.7|6134.1|6131.1|0
1608073500000|2020-12-15 23:05:00|6139.5|6136.5|6140.9|6137.9|6141.5|6138.5|6139.4|6136.4|0
1608073800000|2020-12-15 23:10:00|6141|6138|6138.2|6135.2|6141.1|6138.1|6136.8|6133.8|0
1608074100000|2020-12-15 23:15:00|6138.3|6135.3|6138|6135|6138.6|6135.6|6136.7|6133.7|0
1608074400000|2020-12-15 23:20:00|6138.6|6135.6|6138.8|6135.8|6139.8|6136.8|6138.5|6135.5|0
1608074700000|2020-12-15 23:25:00|6139.1|6136.1|6138.8|6135.8|6139.8|6136.8|6138|6135|0
1608075000000|2020-12-15 23:30:00|6138.9|6135.9|6137.9|6134.9|6138.9|6135.9|6137.2|6134.2|0
1608075300000|2020-12-15 23:35:00|6138|6135|6138.6|6135.6|6139.2|6136.2|6137.6|6134.6|0
1608075600000|2020-12-15 23:40:00|6138.7|6135.7|6139|6136|6139.6|6136.6|6138.3|6135.3|0
1608075900000|2020-12-15 23:45:00|6138.9|6135.9|6144.5|6141.5|6144.5|6141.5|6138.9|6135.9|0
1608076200000|2020-12-15 23:50:00|6143.8|6140.8|6146.9|6143.9|6149.7|6146.7|6143.4|6140.4|0
1608076500000|2020-12-15 23:55:00|6146.6|6143.6|6145|6142|6146.7|6143.7|6143.2|6140.2|0
1608076800000|2020-12-16 00:00:00|6145.1|6142.1|6145.6|6142.6|6146.8|6143.8|6144|6141|0
1608077100000|2020-12-16 00:05:00|6145.7|6142.7|6144.2|6141.2|6146.1|6143.1|6144|6141|0
1608077400000|2020-12-16 00:10:00|6144.3|6141.3|6144.6|6141.6|6146|6143|6142.8|6139.8|0
1608077700000|2020-12-16 00:15:00|6145.2|6142.2|6148.1|6145.1|6150.3|6147.3|6144.4|6141.4|0
1608078000000|2020-12-16 00:20:00|6148.2|6145.2|6151.4|6148.4|6152.5|6149.5|6147.9|6144.9|0
1608078300000|2020-12-16 00:25:00|6151.6|6148.6|6145.8|6142.8|6151.7|6148.7|6145.5|6142.5|0
1608078600000|2020-12-16 00:30:00|6145.7|6142.7|6139.1|6136.1|6146.3|6143.3|6139.1|6136.1|0
1608078900000|2020-12-16 00:35:00|6139|6136|6141.3|6138.3|6141.3|6138.3|6137.6|6134.6|0
1608079200000|2020-12-16 00:40:00|6141.4|6138.4|6140.8|6137.8|6142.1|6139.1|6140.2|6137.2|0
1608079500000|2020-12-16 00:45:00|6140.7|6137.7|6139.4|6136.4|6141|6138|6139.3|6136.3|0
1608079800000|2020-12-16 00:50:00|6139.3|6136.3|6139.7|6136.7|6139.7|6136.7|6138.2|6135.2|0
1608080100000|2020-12-16 00:55:00|6140|6137|6138.9|6133.9|6141|6138|6136.5|6133.5|0
1608080400000|2020-12-16 01:00:00|6139|6134|6137.3|6132.3|6139.3|6134.3|6136.4|6131.4|0
1608080700000|2020-12-16 01:05:00|6137.4|6132.4|6137.2|6132.2|6137.7|6132.7|6135.6|6130.6|0
1608081000000|2020-12-16 01:10:00|6137.4|6132.4|6137.1|6132.1|6137.6|6132.6|6136.1|6131.1|0
1608081300000|2020-12-16 01:15:00|6137.2|6132.2|6137|6132|6137.4|6132.4|6136|6131|0
1608081600000|2020-12-16 01:20:00|6136.9|6131.9|6138|6133|6138.5|6133.5|6136.2|6131.2|0
1608081900000|2020-12-16 01:25:00|6137.9|6132.9|6137.8|6132.8|6139.1|6134.1|6137.6|6132.6|0
1608082200000|2020-12-16 01:30:00|6137.7|6132.7|6136.3|6131.3|6138.6|6133.6|6135|6130|0
1608082500000|2020-12-16 01:35:00|6136.2|6131.2|6137.6|6132.6|6137.7|6132.7|6136.2|6131.2|0
1608082800000|2020-12-16 01:40:00|6137.4|6132.4|6137.6|6132.6|6139.1|6134.1|6136.9|6131.9|0
1608083100000|2020-12-16 01:45:00|6137.7|6132.7|6137.8|6132.8|6138.8|6133.8|6137.3|6132.3|0
1608083400000|2020-12-16 01:50:00|6137.7|6132.7|6136|6131|6137.9|6132.9|6135.8|6130.8|0
1608083700000|2020-12-16 01:55:00|6135.9|6130.9|6136.7|6131.7|6136.9|6131.9|6135.2|6130.2|0
1608084000000|2020-12-16 02:00:00|6136.8|6131.8|6140|6135|6141.3|6136.3|6136.2|6131.2|0
1608084300000|2020-12-16 02:05:00|6139.9|6134.9|6139.8|6134.8|6140.4|6135.4|6139.2|6134.2|0
1608084600000|2020-12-16 02:10:00|6139.7|6134.7|6141.6|6136.6|6141.9|6136.9|6139.7|6134.7|0
1608084900000|2020-12-16 02:15:00|6141.5|6136.5|6142.1|6137.1|6142.4|6137.4|6141|6136|0
1608085200000|2020-12-16 02:20:00|6142.2|6137.2|6144.8|6139.8|6145.3|6140.3|6141.9|6136.9|0
1608085500000|2020-12-16 02:25:00|6144.9|6139.9|6144.4|6139.4|6144.9|6139.9|6144.1|6139.1|0
1608085800000|2020-12-16 02:30:00|6144.5|6139.5|6143.8|6138.8|6145.3|6140.3|6143.3|6138.3|0
1608086100000|2020-12-16 02:35:00|6143.7|6138.7|6144.3|6139.3|6145.2|6140.2|6143.7|6138.7|0
1608086400000|2020-12-16 02:40:00|6144.4|6139.4|6147.7|6142.7|6147.8|6142.8|6144.4|6139.4|0
1608086700000|2020-12-16 02:45:00|6147.8|6142.8|6149.8|6144.8|6150.4|6145.4|6147.8|6142.8|0
1608087000000|2020-12-16 02:50:00|6149.7|6144.7|6149.9|6144.9|6150.3|6145.3|6149.3|6144.3|0
1608087300000|2020-12-16 02:55:00|6150|6145|6150.6|6145.6|6151.4|6146.4|6149.7|6144.7|0
1608087600000|2020-12-16 03:00:00|6150.7|6145.7|6152|6147|6152.4|6147.4|6150.7|6145.7|0
1608087900000|2020-12-16 03:05:00|6152.1|6147.1|6152.3|6147.3|6153.7|6148.7|6151.8|6146.8|0
1608088200000|2020-12-16 03:10:00|6152.2|6147.2|6151.3|6146.3|6152.6|6147.6|6151|6146|0
1608088500000|2020-12-16 03:15:00|6151.2|6146.2|6149.8|6144.8|6151.4|6146.4|6149.5|6144.5|0
1608088800000|2020-12-16 03:20:00|6150|6145|6150.1|6145.1|6150.3|6145.3|6149.3|6144.3|0
1608089100000|2020-12-16 03:25:00|6150.3|6145.3|6149.1|6144.1|6150.3|6145.3|6148.5|6143.5|0
1608089400000|2020-12-16 03:30:00|6149.2|6144.2|6148|6143|6149.2|6144.2|6147.5|6142.5|0
1608089700000|2020-12-16 03:35:00|6147.9|6142.9|6147|6142|6148|6143|6146.7|6141.7|0
1608090000000|2020-12-16 03:40:00|6146.9|6141.9|6146.6|6141.6|6147|6142|6146.2|6141.2|0
1608090300000|2020-12-16 03:45:00|6146.7|6141.7|6147.8|6142.8|6148.3|6143.3|6146.4|6141.4|0
1608090600000|2020-12-16 03:50:00|6147.6|6142.6|6147.7|6142.7|6148.1|6143.1|6147.1|6142.1|0
1608090900000|2020-12-16 03:55:00|6147.8|6142.8|6146.4|6141.4|6147.9|6142.9|6145.9|6140.9|0
1608091200000|2020-12-16 04:00:00|6146.3|6141.3|6145.5|6140.5|6146.4|6141.4|6145.4|6140.4|0
1608091500000|2020-12-16 04:05:00|6145.4|6140.4|6145.1|6140.1|6145.8|6140.8|6144.8|6139.8|0
1608091800000|2020-12-16 04:10:00|6145|6140|6146|6141|6146|6141|6144.9|6139.9|0
1608092100000|2020-12-16 04:15:00|6145.9|6140.9|6145.8|6140.8|6146.2|6141.2|6145.5|6140.5|0
1608092400000|2020-12-16 04:20:00|6146|6141|6145.4|6140.4|6146.3|6141.3|6145.2|6140.2|0
1608092700000|2020-12-16 04:25:00|6145.3|6140.3|6145.9|6140.9|6146|6141|6144.5|6139.5|0
1608093000000|2020-12-16 04:30:00|6146|6141|6146.5|6141.5|6147|6142|6146|6141|0
1608093300000|2020-12-16 04:35:00|6146.6|6141.6|6146.5|6141.5|6147.2|6142.2|6146.4|6141.4|0
1608093600000|2020-12-16 04:40:00|6146.4|6141.4|6147.2|6142.2|6147.5|6142.5|6146.3|6141.3|0
1608093900000|2020-12-16 04:45:00|6147.1|6142.1|6147.4|6142.4|6147.7|6142.7|6147|6142|0
1608094200000|2020-12-16 04:50:00|6147.3|6142.3|6146.9|6141.9|6147.7|6142.7|6146.8|6141.8|0
1608094500000|2020-12-16 04:55:00|6146.8|6141.8|6146.7|6141.7|6147|6142|6146.3|6141.3|0
1608094800000|2020-12-16 05:00:00|6146.6|6141.6|6144.5|6139.5|6146.9|6141.9|6143.7|6138.7|0
1608095100000|2020-12-16 05:05:00|6144.6|6139.6|6143.6|6138.6|6145.1|6140.1|6143|6138|0
1608095400000|2020-12-16 05:10:00|6143.7|6138.7|6144.9|6139.9|6145.8|6140.8|6143.5|6138.5|0
1608095700000|2020-12-16 05:15:00|6145|6140|6145.1|6140.1|6145.5|6140.5|6144.9|6139.9|0
1608096000000|2020-12-16 05:20:00|6145|6140|6145.3|6140.3|6145.6|6140.6|6144.5|6139.5|0
1608096300000|2020-12-16 05:25:00|6145.4|6140.4|6146.2|6141.2|6147.2|6142.2|6145.3|6140.3|0
1608096600000|2020-12-16 05:30:00|6146.3|6141.3|6147.6|6142.6|6147.9|6142.9|6146|6141|0
1608096900000|2020-12-16 05:35:00|6147.7|6142.7|6147.9|6142.9|6148|6143|6146.9|6141.9|0
1608097200000|2020-12-16 05:40:00|6148.1|6143.1|6148.3|6143.3|6148.8|6143.8|6147.1|6142.1|0
1608097500000|2020-12-16 05:45:00|6148.4|6143.4|6148.5|6143.5|6149|6144|6148|6143|0
1608097800000|2020-12-16 05:50:00|6148.6|6143.6|6148.5|6143.5|6149|6144|6148.4|6143.4|0
1608098100000|2020-12-16 05:55:00|6148.6|6143.6|6149.3|6144.3|6149.4|6144.4|6147.9|6142.9|0
1608098400000|2020-12-16 06:00:00|6149.1|6144.1|6149.4|6144.4|6150.8|6145.8|6148.6|6143.6|0
1608098700000|2020-12-16 06:05:00|6149.3|6144.3|6148.8|6143.8|6150|6145|6148.1|6143.1|0
1608099000000|2020-12-16 06:10:00|6148.9|6143.9|6147.2|6142.2|6148.9|6143.9|6146.7|6141.7|0
1608099300000|2020-12-16 06:15:00|6147.1|6142.1|6148.1|6143.1|6148.8|6143.8|6147|6142|0
1608099600000|2020-12-16 06:20:00|6147.9|6142.9|6146.7|6141.7|6148.1|6143.1|6146.7|6141.7|0
1608099900000|2020-12-16 06:25:00|6146.8|6141.8|6147.3|6142.3|6147.5|6142.5|6146.8|6141.8|0
1608100200000|2020-12-16 06:30:00|6147.4|6142.4|6150.2|6145.2|6150.4|6145.4|6147.4|6142.4|0
1608100500000|2020-12-16 06:35:00|6150.3|6145.3|6150.6|6145.6|6150.6|6145.6|6149.3|6144.3|0
1608100800000|2020-12-16 06:40:00|6150.4|6145.4|6151.1|6146.1|6151.3|6146.3|6149.5|6144.5|0
1608101100000|2020-12-16 06:45:00|6151.4|6146.4|6151|6146|6152.3|6147.3|6150.5|6145.5|0
1608101400000|2020-12-16 06:50:00|6150.8|6145.8|6150.2|6145.2|6151.3|6146.3|6150|6145|0
1608101700000|2020-12-16 06:55:00|6150.1|6145.1|6149.8|6144.8|6150.2|6145.2|6149.4|6144.4|0
1608102000000|2020-12-16 07:00:00|6150|6145|6151.5|6146.5|6151.9|6146.9|6149.1|6144.1|0
1608102300000|2020-12-16 07:05:00|6151.4|6146.4|6151.4|6146.4|6152.2|6147.2|6150|6145|0
1608102600000|2020-12-16 07:10:00|6151.5|6146.5|6150.9|6145.9|6151.9|6146.9|6150.7|6145.7|0
1608102900000|2020-12-16 07:15:00|6151|6146|6149.7|6144.7|6151.2|6146.2|6149.2|6144.2|0
1608103200000|2020-12-16 07:20:00|6149.4|6144.4|6148.4|6143.4|6149.6|6144.6|6147.7|6142.7|0
1608103500000|2020-12-16 07:25:00|6148.3|6143.3|6149|6144|6149.1|6144.1|6148|6143|0
1608103800000|2020-12-16 07:30:00|6149.1|6144.1|6149.6|6144.6|6150.2|6145.2|6148.5|6143.5|0
1608104100000|2020-12-16 07:35:00|6149.5|6144.5|6150.8|6145.8|6151.1|6146.1|6148.8|6143.8|0
1608104400000|2020-12-16 07:40:00|6150.9|6145.9|6150.5|6145.5|6151.9|6146.9|6150.5|6145.5|0
1608104700000|2020-12-16 07:45:00|6150.4|6145.4|6149.3|6144.3|6150.6|6145.6|6149|6144|0
1608105000000|2020-12-16 07:50:00|6149.2|6144.2|6149|6144|6149.5|6144.5|6148.1|6143.1|0
1608105300000|2020-12-16 07:55:00|6148.9|6143.9|6147.6|6142.6|6148.9|6143.9|6146.9|6141.9|0
1608105600000|2020-12-16 08:00:00|6147.5|6142.5|6146.9|6141.9|6150.5|6145.5|6146.6|6141.6|0
1608105900000|2020-12-16 08:05:00|6147|6142|6151.8|6146.8|6152|6147|6146.6|6141.6|0
1608106200000|2020-12-16 08:10:00|6151.7|6146.7|6151.4|6146.4|6152.1|6147.1|6150.4|6145.4|0
1608106500000|2020-12-16 08:15:00|6153|6148|6155.3|6150.3|6155.9|6150.9|6152.9|6147.9|0
1608106800000|2020-12-16 08:20:00|6155.2|6150.2|6158.7|6153.7|6159.4|6154.4|6155|6150|0
1608107100000|2020-12-16 08:25:00|6158.8|6153.8|6161.1|6156.1|6161.8|6156.8|6158.6|6153.6|0
1608107400000|2020-12-16 08:30:00|6163.7|6158.7|6163.2|6158.2|6164.8|6159.8|6162.4|6157.4|0
1608107700000|2020-12-16 08:35:00|6163.1|6158.1|6163.8|6158.8|6164.1|6159.1|6162|6157|0
1608108000000|2020-12-16 08:40:00|6163.9|6158.9|6167.9|6162.9|6168.2|6163.2|6163|6158|0
1608108300000|2020-12-16 08:45:00|6167.8|6162.8|6169.9|6164.9|6171.1|6166.1|6167.5|6162.5|0
1608108600000|2020-12-16 08:50:00|6170.1|6165.1|6170.8|6165.8|6171.7|6166.7|6168.7|6163.7|0
1608108900000|2020-12-16 08:55:00|6170.7|6165.7|6168.6|6163.6|6171.5|6166.5|6168.5|6163.5|0
1608109200000|2020-12-16 09:00:00|6168.7|6163.7|6177.2|6174.2|6185.9|6182.9|6164.8|6161.8|0
1608109500000|2020-12-16 09:05:00|6177.4|6174.4|6178.9|6175.9|6181|6178|6175.4|6172.4|0
1608109800000|2020-12-16 09:10:00|6179|6176|6177.6|6174.6|6180.3|6177.3|6175.6|6172.6|0
1608110100000|2020-12-16 09:15:00|6177.9|6174.9|6182.2|6179.2|6184.6|6181.6|6177.5|6174.5|0
1608110400000|2020-12-16 09:20:00|6182.3|6179.3|6188.7|6185.7|6191.1|6188.1|6182.3|6179.3|0
1608110700000|2020-12-16 09:25:00|6187.7|6184.7|6192.6|6189.6|6194.4|6191.4|6185.8|6182.8|0
1608111000000|2020-12-16 09:30:00|6192.7|6189.7|6189.6|6186.6|6193.1|6190.1|6189|6186|0
1608111300000|2020-12-16 09:35:00|6189.4|6186.4|6187.2|6184.2|6190.1|6187.1|6186.9|6183.9|0
1608111600000|2020-12-16 09:40:00|6186.7|6183.7|6187.3|6184.3|6190.1|6187.1|6184.9|6181.9|0
1608111900000|2020-12-16 09:45:00|6187.4|6184.4|6188.3|6185.3|6188.5|6185.5|6185.4|6182.4|0
1608112200000|2020-12-16 09:50:00|6188.6|6185.6|6187.2|6184.2|6189.7|6186.7|6185.9|6182.9|0
1608112500000|2020-12-16 09:55:00|6187.6|6184.6|6189.9|6186.9|6192.4|6189.4|6187|6184|0
1608112800000|2020-12-16 10:00:00|6189.8|6186.8|6188.2|6185.2|6193.3|6190.3|6187.8|6184.8|0
1608113100000|2020-12-16 10:05:00|6188.4|6185.4|6188.1|6185.1|6189.6|6186.6|6187.4|6184.4|0
1608113400000|2020-12-16 10:10:00|6188.7|6185.7|6192.2|6189.2|6192.2|6189.2|6188.7|6185.7|0
1608113700000|2020-12-16 10:15:00|6192.1|6189.1|6191.2|6188.2|6192.5|6189.5|6191.1|6188.1|0
1608114000000|2020-12-16 10:20:00|6191.1|6188.1|6191.4|6188.4|6192.4|6189.4|6190.7|6187.7|0
1608114300000|2020-12-16 10:25:00|6190.8|6187.8|6195.1|6192.1|6195.6|6192.6|6188.5|6185.5|0
1608114600000|2020-12-16 10:30:00|6195|6192|6193.5|6190.5|6196.7|6193.7|6193.3|6190.3|0
1608114900000|2020-12-16 10:35:00|6193.6|6190.6|6195|6192|6196.6|6193.6|6193.2|6190.2|0
1608115200000|2020-12-16 10:40:00|6195.2|6192.2|6194.4|6191.4|6195.3|6192.3|6193.6|6190.6|0
1608115500000|2020-12-16 10:45:00|6194.5|6191.5|6189.8|6186.8|6194.6|6191.6|6189.8|6186.8|0
1608115800000|2020-12-16 10:50:00|6189.7|6186.7|6188.6|6185.6|6190.6|6187.6|6188.2|6185.2|0
1608116100000|2020-12-16 10:55:00|6188.8|6185.8|6190.9|6187.9|6190.9|6187.9|6187.8|6184.8|0
1608116400000|2020-12-16 11:00:00|6191|6188|6189.8|6186.8|6191.7|6188.7|6188.6|6185.6|0
1608116700000|2020-12-16 11:05:00|6189.7|6186.7|6191|6188|6191.4|6188.4|6189.7|6186.7|0
1608117000000|2020-12-16 11:10:00|6190.9|6187.9|6186.9|6183.9|6191.3|6188.3|6186.9|6183.9|0
1608117300000|2020-12-16 11:15:00|6186.8|6183.8|6186.3|6183.3|6187.7|6184.7|6186.3|6183.3|0
1608117600000|2020-12-16 11:20:00|6186.6|6183.6|6186.3|6183.3|6187.7|6184.7|6185.4|6182.4|0
1608117900000|2020-12-16 11:25:00|6188|6185|6185.3|6182.3|6189.9|6186.9|6185.3|6182.3|0
1608118200000|2020-12-16 11:30:00|6185.5|6182.5|6186.4|6183.4|6187.8|6184.8|6183.8|6180.8|0
1608118500000|2020-12-16 11:35:00|6186.3|6183.3|6185.7|6182.7|6187.3|6184.3|6185.2|6182.2|0
1608118800000|2020-12-16 11:40:00|6185.6|6182.6|6183.2|6180.2|6186.7|6183.7|6180|6177|0
1608119100000|2020-12-16 11:45:00|6183|6180|6179.2|6176.2|6185.4|6182.4|6178.8|6175.8|0
1608119400000|2020-12-16 11:50:00|6179.9|6176.9|6180|6177|6180.8|6177.8|6177.8|6174.8|0
1608119700000|2020-12-16 11:55:00|6179.3|6176.3|6181.7|6178.7|6183.3|6180.3|6179.3|6176.3|0
1608120000000|2020-12-16 12:00:00|6180.5|6177.5|6179.9|6176.9|6183.3|6180.3|6176.4|6173.4|0
1608120300000|2020-12-16 12:05:00|6179.8|6176.8|6178|6175|6180.7|6177.7|6176.7|6173.7|0
1608120600000|2020-12-16 12:10:00|6178.1|6175.1|6176.6|6173.6|6179|6176|6176.2|6173.2|0
1608120900000|2020-12-16 12:15:00|6176.4|6173.4|6168.1|6165.1|6177.1|6174.1|6167.9|6164.9|0
1608121200000|2020-12-16 12:20:00|6167.8|6164.8|6170.7|6167.7|6173.3|6170.3|6167.1|6164.1|0
1608121500000|2020-12-16 12:25:00|6170.8|6167.8|6173.1|6170.1|6173.3|6170.3|6169|6166|0
1608121800000|2020-12-16 12:30:00|6173.5|6170.5|6171.4|6168.4|6173.7|6170.7|6171.4|6168.4|0
1608122100000|2020-12-16 12:35:00|6170.8|6167.8|6172.3|6169.3|6173.8|6170.8|6170.6|6167.6|0
1608122400000|2020-12-16 12:40:00|6171.9|6168.9|6169.4|6166.4|6172.4|6169.4|6166.9|6163.9|0
1608122700000|2020-12-16 12:45:00|6169.5|6166.5|6171.2|6168.2|6171.8|6168.8|6169.4|6166.4|0
1608123000000|2020-12-16 12:50:00|6171.1|6168.1|6170|6167|6171.4|6168.4|6168.9|6165.9|0
1608123300000|2020-12-16 12:55:00|6169.9|6166.9|6170.9|6167.9|6171.1|6168.1|6169.5|6166.5|0
1608123600000|2020-12-16 13:00:00|6171.1|6168.1|6167|6164|6171.9|6168.9|6166.7|6163.7|0
1608123900000|2020-12-16 13:05:00|6167.4|6164.4|6167.6|6164.6|6168.9|6165.9|6165.1|6162.1|0
1608124200000|2020-12-16 13:10:00|6167.7|6164.7|6169.2|6166.2|6169.2|6166.2|6164.4|6161.4|0
1608124500000|2020-12-16 13:15:00|6169.3|6166.3|6171.2|6168.2|6174.1|6171.1|6167.7|6164.7|0
1608124800000|2020-12-16 13:20:00|6171.1|6168.1|6172.8|6169.8|6172.8|6169.8|6169|6166|0
1608125100000|2020-12-16 13:25:00|6172.7|6169.7|6166.9|6163.9|6173.1|6170.1|6165.7|6162.7|0
1608125400000|2020-12-16 13:30:00|6166.6|6163.6|6166.4|6163.4|6166.8|6163.8|6161.4|6158.4|0
1608125700000|2020-12-16 13:35:00|6166.7|6163.7|6169|6166|6170.9|6167.9|6165.7|6162.7|0
1608126000000|2020-12-16 13:40:00|6169.1|6166.1|6173.8|6170.8|6173.8|6170.8|6166.4|6163.4|0
1608126300000|2020-12-16 13:45:00|6173.7|6170.7|6172.6|6169.6|6175.1|6172.1|6172.6|6169.6|0
1608126600000|2020-12-16 13:50:00|6172.5|6169.5|6166.7|6163.7|6172.6|6169.6|6164.5|6161.5|0
1608126900000|2020-12-16 13:55:00|6166|6163|6170.9|6167.9|6174.2|6171.2|6166|6163|0
1608127200000|2020-12-16 14:00:00|6171|6168|6171.5|6168.5|6172.1|6169.1|6167.7|6164.7|0
1608127500000|2020-12-16 14:05:00|6170.5|6167.5|6173.7|6170.7|6175.3|6172.3|6169.2|6166.2|0
1608127800000|2020-12-16 14:10:00|6173.4|6170.4|6169.3|6166.3|6173.4|6170.4|6168.1|6165.1|0
1608128100000|2020-12-16 14:15:00|6169.1|6166.1|6166.3|6163.3|6169.1|6166.1|6166.2|6163.2|0
1608128400000|2020-12-16 14:20:00|6166.4|6163.4|6172.5|6169.5|6175.2|6172.2|6164.7|6161.7|0
1608128700000|2020-12-16 14:25:00|6172.7|6169.7|6166.4|6163.4|6174.3|6171.3|6164.3|6161.3|0
1608129000000|2020-12-16 14:30:00|6165.1|6162.1|6167.2|6165.4|6182.1|6180.3|6145.6|6143.8|0
1608129300000|2020-12-16 14:35:00|6165.4|6163.6|6153.5|6151.7|6180.2|6178.4|6149.6|6147.8|0
1608129600000|2020-12-16 14:40:00|6155.4|6153.6|6161|6159.2|6166.2|6164.4|6148.3|6146.5|0
1608129900000|2020-12-16 14:45:00|6160.9|6159.1|6174.1|6172.3|6176.1|6174.3|6158.2|6156.4|0
1608130200000|2020-12-16 14:50:00|6173.7|6171.9|6197.6|6195.8|6197.6|6195.8|6171.9|6170.1|0
1608130500000|2020-12-16 14:55:00|6197.4|6195.6|6195.7|6193.9|6200.7|6198.9|6191.5|6189.7|0
1608130800000|2020-12-16 15:00:00|6196.2|6194.4|6212.8|6211|6216|6214.2|6196.2|6194.4|0
1608131100000|2020-12-16 15:05:00|6213.3|6211.5|6208.1|6206.3|6218.8|6217|6203.3|6201.5|0
1608131400000|2020-12-16 15:10:00|6208.3|6206.5|6187.5|6185.7|6213.4|6211.6|6186.1|6184.3|0
1608131700000|2020-12-16 15:15:00|6187.9|6186.1|6178.2|6176.4|6193.8|6192|6172.2|6170.4|0
1608132000000|2020-12-16 15:20:00|6177.6|6175.8|6160.7|6158.9|6179.5|6177.7|6153.1|6151.3|0
1608132300000|2020-12-16 15:25:00|6161|6159.2|6170.8|6169|6174.3|6172.5|6161|6159.2|0
1608132600000|2020-12-16 15:30:00|6171.6|6169.8|6177.3|6175.5|6179.2|6177.4|6169.1|6167.3|0
1608132900000|2020-12-16 15:35:00|6177.8|6176|6168.7|6166.9|6181.6|6179.8|6166.3|6164.5|0
1608133200000|2020-12-16 15:40:00|6168.5|6166.7|6172.1|6170.3|6173.8|6172|6168.3|6166.5|0
1608133500000|2020-12-16 15:45:00|6172|6170.2|6170.4|6168.6|6174|6172.2|6165.9|6164.1|0
1608133800000|2020-12-16 15:50:00|6170.9|6169.1|6168.3|6166.5|6171.9|6170.1|6163.5|6161.7|0
1608134100000|2020-12-16 15:55:00|6168.4|6166.6|6173.7|6171.9|6176.5|6174.7|6164.9|6163.1|0
1608134400000|2020-12-16 16:00:00|6173.5|6171.7|6174.8|6173|6179|6177.2|6169.9|6168.1|0
1608134700000|2020-12-16 16:05:00|6175.1|6173.3|6161.4|6159.6|6175.1|6173.3|6157.3|6155.5|0
1608135000000|2020-12-16 16:10:00|6162|6160.2|6155.5|6153.7|6162|6160.2|6152.9|6151.1|0
1608135300000|2020-12-16 16:15:00|6155.6|6153.8|6146.4|6144.6|6155.6|6153.8|6141|6139.2|0
1608135600000|2020-12-16 16:20:00|6146.5|6144.7|6146.3|6144.5|6148.3|6146.5|6139.1|6137.3|0
1608135900000|2020-12-16 16:25:00|6146.2|6144.4|6149.3|6147.5|6153.3|6151.5|6144.6|6142.8|0
1608136200000|2020-12-16 16:30:00|6149.2|6147.4|6155.7|6153.9|6156.6|6154.8|6147.5|6145.7|0
1608136500000|2020-12-16 16:35:00|6155.5|6153.7|6152.4|6150.6|6156.1|6154.3|6148.1|6146.3|0
1608136800000|2020-12-16 16:40:00|6152.6|6150.8|6153|6151.2|6157.8|6156|6152.1|6150.3|0
1608137100000|2020-12-16 16:45:00|6153.5|6151.7|6153.2|6151.4|6158.4|6156.6|6150|6148.2|0
1608137400000|2020-12-16 16:50:00|6152.9|6151.1|6151.6|6149.8|6159.7|6157.9|6151.6|6149.8|0
1608137700000|2020-12-16 16:55:00|6151.8|6150|6159.4|6157.6|6159.4|6157.6|6151.7|6149.9|0
1608138000000|2020-12-16 17:00:00|6159.8|6158|6153.3|6151.5|6161.2|6159.4|6150.2|6148.4|0
1608138300000|2020-12-16 17:05:00|6152.9|6151.1|6159.8|6158|6160.8|6159|6151.1|6149.3|0
1608138600000|2020-12-16 17:10:00|6159.4|6157.6|6158.9|6157.1|6160.4|6158.6|6155.2|6153.4|0
1608138900000|2020-12-16 17:15:00|6159|6157.2|6159.9|6158.1|6163.7|6161.9|6157|6155.2|0
1608139200000|2020-12-16 17:20:00|6159.2|6157.4|6152.9|6151.1|6159.2|6157.4|6151.2|6149.4|0
1608139500000|2020-12-16 17:25:00|6152.4|6150.6|6154.2|6152.4|6155.6|6153.8|6149.6|6147.8|0
1608139800000|2020-12-16 17:30:00|6154|6152.2|6153.6|6151.8|6154|6152.2|6147.8|6146|0
1608140100000|2020-12-16 17:35:00|6153.8|6152|6153.6|6151.8|6158.4|6156.6|6153.6|6151.8|0
1608140400000|2020-12-16 17:40:00|6153.7|6151.9|6149.3|6147.5|6154.9|6153.1|6149.3|6147.5|0
1608140700000|2020-12-16 17:45:00|6148.9|6147.1|6148.8|6147|6152.3|6150.5|6144.6|6142.8|0
1608141000000|2020-12-16 17:50:00|6148.7|6146.9|6153.3|6151.5|6153.5|6151.7|6144.6|6142.8|0
1608141300000|2020-12-16 17:55:00|6153.2|6151.4|6152.7|6150.9|6154.2|6152.4|6150.1|6148.3|0
1608141600000|2020-12-16 18:00:00|6152.6|6150.8|6152.5|6150.7|6154.3|6152.5|6150.5|6148.7|0
1608141900000|2020-12-16 18:05:00|6152.6|6150.8|6142.9|6141.1|6153.2|6151.4|6142.9|6141.1|0
1608142200000|2020-12-16 18:10:00|6142.7|6140.9|6147.5|6145.7|6150.9|6149.1|6142.7|6140.9|0
1608142500000|2020-12-16 18:15:00|6147.6|6145.8|6146.5|6144.7|6147.9|6146.1|6143.4|6141.6|0
1608142800000|2020-12-16 18:20:00|6146.7|6144.9|6147.3|6145.5|6148.6|6146.8|6145.1|6143.3|0
1608143100000|2020-12-16 18:25:00|6147.1|6145.3|6142.6|6140.8|6148.4|6146.6|6142.6|6140.8|0
1608143400000|2020-12-16 18:30:00|6142.5|6140.7|6152.4|6150.6|6152.4|6150.6|6141.9|6140.1|0
1608143700000|2020-12-16 18:35:00|6151.7|6149.9|6152.1|6150.3|6152.9|6151.1|6148.7|6146.9|0
1608144000000|2020-12-16 18:40:00|6151.9|6150.1|6157.7|6155.9|6159.3|6157.5|6151.5|6149.7|0
1608144300000|2020-12-16 18:45:00|6157.3|6155.5|6156.6|6154.8|6158.7|6156.9|6154.9|6153.1|0
1608144600000|2020-12-16 18:50:00|6156.9|6155.1|6161.5|6159.7|6162.3|6160.5|6156.4|6154.6|0
1608144900000|2020-12-16 18:55:00|6160.5|6158.7|6153|6151.2|6162.5|6160.7|6152.9|6151.1|0
1608145200000|2020-12-16 19:00:00|6154.4|6152.6|6154.9|6153.1|6157.5|6155.7|6146.4|6144.6|0
1608145500000|2020-12-16 19:05:00|6154.4|6152.6|6141.6|6139.8|6154.5|6152.7|6140.7|6138.9|0
1608145800000|2020-12-16 19:10:00|6141.3|6139.5|6148|6146.2|6148|6146.2|6134.9|6133.1|0
1608146100000|2020-12-16 19:15:00|6147.8|6146|6147.7|6145.9|6151.1|6149.3|6145.1|6143.3|0
1608146400000|2020-12-16 19:20:00|6148|6146.2|6156.3|6154.5|6156.5|6154.7|6148|6146.2|0
1608146700000|2020-12-16 19:25:00|6156.6|6154.8|6154.6|6152.8|6156.7|6154.9|6152.5|6150.7|0
1608147000000|2020-12-16 19:30:00|6154.7|6152.9|6168.7|6166.9|6168.8|6167|6154.7|6152.9|0
1608147300000|2020-12-16 19:35:00|6168.6|6166.8|6172.2|6170.4|6174.1|6172.3|6168.6|6166.8|0
1608147600000|2020-12-16 19:40:00|6171.6|6169.8|6171.1|6169.3|6176|6174.2|6169.4|6167.6|0
1608147900000|2020-12-16 19:45:00|6171.2|6169.4|6179.9|6178.1|6179.9|6178.1|6170.1|6168.3|0
1608148200000|2020-12-16 19:50:00|6179.8|6178|6174.8|6173|6180.2|6178.4|6172.2|6170.4|0
1608148500000|2020-12-16 19:55:00|6174.9|6173.1|6172.4|6170.6|6177.3|6175.5|6172.3|6170.5|0
1608148800000|2020-12-16 20:00:00|6172.5|6170.7|6175.7|6173.9|6177|6175.2|6171.5|6169.7|0
1608149100000|2020-12-16 20:05:00|6175.9|6174.1|6172.2|6170.4|6176.3|6174.5|6169.4|6167.6|0
1608149400000|2020-12-16 20:10:00|6172.3|6170.5|6168.9|6167.1|6173.2|6171.4|6167.4|6165.6|0
1608149700000|2020-12-16 20:15:00|6169.2|6167.4|6176|6174.2|6176.7|6174.9|6167.3|6165.5|0
1608150000000|2020-12-16 20:20:00|6176.1|6174.3|6178.9|6177.1|6181.5|6179.7|6176|6174.2|0
1608150300000|2020-12-16 20:25:00|6179.3|6177.5|6176.7|6174.9|6181.3|6179.5|6175.4|6173.6|0
1608150600000|2020-12-16 20:30:00|6177.3|6175.5|6177.9|6176.1|6180.6|6178.8|6175|6173.2|0
1608150900000|2020-12-16 20:35:00|6178.1|6176.3|6178.9|6177.1|6178.9|6177.1|6172.4|6170.6|0
1608151200000|2020-12-16 20:40:00|6179.1|6177.3|6169.4|6167.6|6180.9|6179.1|6169|6167.2|0
1608151500000|2020-12-16 20:45:00|6169.5|6167.7|6174|6172.2|6175.1|6173.3|6169.5|6167.7|0
1608151800000|2020-12-16 20:50:00|6172.5|6170.7|6173|6171.2|6175.3|6173.5|6164.9|6163.1|0
1608152100000|2020-12-16 20:55:00|6173.2|6171.4|6168|6166.2|6173.9|6172.1|6166.7|6164.9|0
1608152400000|2020-12-16 21:00:00|6168.6|6165.6|6167.6|6164.6|6170.4|6167.4|6166.3|6163.3|0
1608152700000|2020-12-16 21:05:00|6167.5|6164.5|6162.9|6159.9|6167.9|6164.9|6162.7|6159.7|0
1608153000000|2020-12-16 21:10:00|6163.5|6160.5|6166.3|6163.3|6166.5|6163.5|6163.4|6160.4|0
1608153300000|2020-12-16 21:15:00|6166.2|6163.2|6165.6|6162.6|6166.8|6163.8|6164.8|6161.8|0
1608153600000|2020-12-16 21:20:00|6165.5|6162.5|6164.4|6161.4|6165.7|6162.7|6163.8|6160.8|0
1608153900000|2020-12-16 21:25:00|6164.3|6161.3|6163.9|6160.9|6165.1|6162.1|6163.3|6160.3|0
1608154200000|2020-12-16 21:30:00|6163.8|6160.8|6165|6162|6165.5|6162.5|6163.5|6160.5|0
1608154500000|2020-12-16 21:35:00|6165.2|6162.2|6165.7|6162.7|6167.1|6164.1|6165.2|6162.2|0
1608154800000|2020-12-16 21:40:00|6165.6|6162.6|6164.1|6161.1|6165.7|6162.7|6163.4|6160.4|0
1608155100000|2020-12-16 21:45:00|6164.2|6161.2|6165.6|6162.6|6166.2|6163.2|6162.9|6159.9|0
1608155400000|2020-12-16 21:50:00|6166.2|6163.2|6166.7|6163.7|6166.9|6163.9|6165.6|6162.6|0
1608155700000|2020-12-16 21:55:00|6166.6|6163.6|6165|6162|6166.7|6163.7|6164.7|6161.7|0
1608156000000|2020-12-16 22:00:00|6164.9|6161.9|6165|6162|6165.1|6162.1|6164.6|6161.6|0
1608156300000|2020-12-16 22:05:00|6164.9|6161.9|6165.8|6162.8|6166|6163|6164.7|6161.7|0
1608156600000|2020-12-16 22:10:00|6165.4|6162.4|6165.2|6162.2|6165.7|6162.7|6164.5|6161.5|0
1608156900000|2020-12-16 22:15:00|6165.1|6162.1|6165.7|6162.7|6165.9|6162.9|6165|6162|0
1608157200000|2020-12-16 22:20:00|6165.8|6162.8|6161.6|6158.6|6166.2|6163.2|6160.4|6157.4|0
1608157500000|2020-12-16 22:25:00|6161.4|6158.4|6162.4|6159.4|6163.7|6160.7|6161.4|6158.4|0
1608157800000|2020-12-16 22:30:00|6162.5|6159.5|6164.4|6161.4|6165.4|6162.4|6161.4|6158.4|0
1608158100000|2020-12-16 22:35:00|6164.2|6161.2|6166.7|6163.7|6167.4|6164.4|6163.6|6160.6|0
1608158400000|2020-12-16 22:40:00|6166.5|6163.5|6165|6162|6166.8|6163.8|6164.4|6161.4|0
1608158700000|2020-12-16 22:45:00|6165.1|6162.1|6165|6162|6166.3|6163.3|6164.7|6161.7|0
1608159000000|2020-12-16 22:50:00|6165.1|6162.1|6166.1|6163.1|6166.4|6163.4|6164.7|6161.7|0
1608159300000|2020-12-16 22:55:00|6166|6163|6165.2|6162.2|6166|6163|6164.7|6161.7|0
1608159600000|2020-12-16 23:00:00|6165.1|6162.1|6168.7|6165.7|6168.7|6165.7|6165.1|6162.1|0
1608159900000|2020-12-16 23:05:00|6168.8|6165.8|6168.2|6165.2|6168.8|6165.8|6167.8|6164.8|0
1608160200000|2020-12-16 23:10:00|6168.1|6165.1|6167.6|6164.6|6168.5|6165.5|6166|6163|0
1608160500000|2020-12-16 23:15:00|6165|6162|6164.5|6161.5|6166.5|6163.5|6164.5|6161.5|0
1608160800000|2020-12-16 23:20:00|6164.7|6161.7|6165.7|6162.7|6166.4|6163.4|6164.7|6161.7|0
1608161100000|2020-12-16 23:25:00|6165.6|6162.6|6165.7|6162.7|6166.3|6163.3|6164.9|6161.9|0
1608161400000|2020-12-16 23:30:00|6165.6|6162.6|6165.1|6162.1|6166.3|6163.3|6165.1|6162.1|0
1608161700000|2020-12-16 23:35:00|6165.2|6162.2|6159.6|6156.6|6165.5|6162.5|6159.6|6156.6|0
1608162000000|2020-12-16 23:40:00|6159.7|6156.7|6156.3|6153.3|6161.1|6158.1|6156.1|6153.1|0
1608162300000|2020-12-16 23:45:00|6161.3|6158.3|6161.1|6158.1|6163.5|6160.5|6159.5|6156.5|0
1608162600000|2020-12-16 23:50:00|6161.2|6158.2|6161.7|6158.7|6162.2|6159.2|6160.9|6157.9|0
1608162900000|2020-12-16 23:55:00|6161.8|6158.8|6161|6158|6162.1|6159.1|6160.8|6157.8|0
1608163200000|2020-12-17 00:00:00|6161.1|6158.1|6160|6157|6162.1|6159.1|6160|6157|0
1608163500000|2020-12-17 00:05:00|6159.9|6156.9|6160.6|6157.6|6160.8|6157.8|6159.9|6156.9|0
1608163800000|2020-12-17 00:10:00|6160.5|6157.5|6162|6159|6162|6159|6160.4|6157.4|0
1608164100000|2020-12-17 00:15:00|6162.1|6159.1|6161|6158|6162.4|6159.4|6160|6157|0
1608164400000|2020-12-17 00:20:00|6161.1|6158.1|6161.1|6158.1|6161.2|6158.2|6159.8|6156.8|0
1608164700000|2020-12-17 00:25:00|6161.2|6158.2|6161.2|6158.2|6161.8|6158.8|6161.1|6158.1|0
1608165000000|2020-12-17 00:30:00|6161.1|6158.1|6162.7|6159.7|6162.7|6159.7|6161.1|6158.1|0
1608165300000|2020-12-17 00:35:00|6162.9|6159.9|6163.8|6160.8|6164.1|6161.1|6162.7|6159.7|0
1608165600000|2020-12-17 00:40:00|6163.6|6160.6|6163.7|6160.7|6164.2|6161.2|6162.6|6159.6|0
1608165900000|2020-12-17 00:45:00|6163.6|6160.6|6162.5|6159.5|6164.3|6161.3|6162.5|6159.5|0
1608166200000|2020-12-17 00:50:00|6162.4|6159.4|6159.4|6156.4|6162.9|6159.9|6159.2|6156.2|0
1608166500000|2020-12-17 00:55:00|6159.3|6156.3|6161.2|6156.2|6161.2|6158|6158.4|6155.4|0
1608166800000|2020-12-17 01:00:00|6161.1|6156.1|6158.8|6153.8|6161.7|6156.7|6158.8|6153.8|0
1608167100000|2020-12-17 01:05:00|6158.9|6153.9|6160.8|6155.8|6161.5|6156.5|6158.8|6153.8|0
1608167400000|2020-12-17 01:10:00|6160.9|6155.9|6161.2|6156.2|6162|6157|6160.8|6155.8|0
1608167700000|2020-12-17 01:15:00|6161.3|6156.3|6163.5|6158.5|6163.7|6158.7|6160|6155|0
1608168000000|2020-12-17 01:20:00|6163.7|6158.7|6163.4|6158.4|6164.2|6159.2|6162.5|6157.5|0
1608168300000|2020-12-17 01:25:00|6163.2|6158.2|6163.3|6158.3|6163.5|6158.5|6161.8|6156.8|0
1608168600000|2020-12-17 01:30:00|6163.4|6158.4|6162.5|6157.5|6164|6159|6162.2|6157.2|0
1608168900000|2020-12-17 01:35:00|6162.6|6157.6|6161.5|6156.5|6163.3|6158.3|6161.3|6156.3|0
1608169200000|2020-12-17 01:40:00|6161.6|6156.6|6160.7|6155.7|6162.5|6157.5|6160.4|6155.4|0
1608169500000|2020-12-17 01:45:00|6160.6|6155.6|6160.3|6155.3|6161|6156|6159.8|6154.8|0
1608169800000|2020-12-17 01:50:00|6160.2|6155.2|6160.2|6155.2|6160.5|6155.5|6159.3|6154.3|0
1608170100000|2020-12-17 01:55:00|6160.1|6155.1|6160.3|6155.3|6160.6|6155.6|6159.5|6154.5|0
1608170400000|2020-12-17 02:00:00|6160.4|6155.4|6160.3|6155.3|6160.8|6155.8|6159.5|6154.5|0
1608170700000|2020-12-17 02:05:00|6160.4|6155.4|6160.1|6155.1|6160.8|6155.8|6159.8|6154.8|0
1608171000000|2020-12-17 02:10:00|6160.2|6155.2|6158.4|6153.4|6160.3|6155.3|6157.7|6152.7|0
1608171300000|2020-12-17 02:15:00|6158.3|6153.3|6159.2|6154.2|6160.2|6155.2|6157.9|6152.9|0
1608171600000|2020-12-17 02:20:00|6159.1|6154.1|6158.4|6153.4|6159.6|6154.6|6158.2|6153.2|0
1608171900000|2020-12-17 02:25:00|6158.3|6153.3|6158.5|6153.5|6159.1|6154.1|6158|6153|0
1608172200000|2020-12-17 02:30:00|6158.7|6153.7|6157.7|6152.7|6159.7|6154.7|6157.7|6152.7|0
1608172500000|2020-12-17 02:35:00|6157.8|6152.8|6157.2|6152.2|6159.1|6154.1|6157|6152|0
1608172800000|2020-12-17 02:40:00|6157.3|6152.3|6159|6154|6159.2|6154.2|6157.2|6152.2|0
1608173100000|2020-12-17 02:45:00|6158.9|6153.9|6159.9|6154.9|6159.9|6154.9|6158.5|6153.5|0
1608173400000|2020-12-17 02:50:00|6159.7|6154.7|6161.5|6156.5|6161.6|6156.6|6159.4|6154.4|0
1608173700000|2020-12-17 02:55:00|6161.6|6156.6|6162.4|6157.4|6162.9|6157.9|6161.5|6156.5|0
1608174000000|2020-12-17 03:00:00|6162.6|6157.6|6162.8|6157.8|6163.1|6158.1|6161.8|6156.8|0
1608174300000|2020-12-17 03:05:00|6162.9|6157.9|6162.6|6157.6|6163.1|6158.1|6162.1|6157.1|0
1608174600000|2020-12-17 03:10:00|6162.8|6157.8|6164.1|6159.1|6164.4|6159.4|6162.7|6157.7|0
1608174900000|2020-12-17 03:15:00|6164.2|6159.2|6167.6|6162.6|6167.6|6162.6|6163.4|6158.4|0
1608175200000|2020-12-17 03:20:00|6167.8|6162.8|6168.5|6163.5|6171.2|6166.2|6167.2|6162.2|0
1608175500000|2020-12-17 03:25:00|6168.6|6163.6|6167.4|6162.4|6168.6|6163.6|6166.7|6161.7|0
1608175800000|2020-12-17 03:30:00|6167.5|6162.5|6167.4|6162.4|6167.9|6162.9|6166.9|6161.9|0
1608176100000|2020-12-17 03:35:00|6167.3|6162.3|6167.1|6162.1|6167.6|6162.6|6166.8|6161.8|0
1608176400000|2020-12-17 03:40:00|6167.3|6162.3|6167.2|6162.2|6167.7|6162.7|6166.7|6161.7|0
1608176700000|2020-12-17 03:45:00|6167.1|6162.1|6166.8|6161.8|6167.2|6162.2|6166.6|6161.6|0
1608177000000|2020-12-17 03:50:00|6166.9|6161.9|6166.9|6161.9|6167.2|6162.2|6166.6|6161.6|0
1608177300000|2020-12-17 03:55:00|6166.7|6161.7|6166.9|6161.9|6167.1|6162.1|6166|6161|0
1608177600000|2020-12-17 04:00:00|6166.8|6161.8|6168.6|6163.6|6168.9|6163.9|6166.5|6161.5|0
1608177900000|2020-12-17 04:05:00|6168.7|6163.7|6169.1|6164.1|6170.3|6165.3|6168.4|6163.4|0
1608178200000|2020-12-17 04:10:00|6169.2|6164.2|6169.5|6164.5|6170|6165|6169.2|6164.2|0
1608178500000|2020-12-17 04:15:00|6169.7|6164.7|6171.1|6166.1|6171.7|6166.7|6169.6|6164.6|0
1608178800000|2020-12-17 04:20:00|6171.2|6166.2|6170.5|6165.5|6171.7|6166.7|6169.4|6164.4|0
1608179100000|2020-12-17 04:25:00|6170.4|6165.4|6173.1|6168.1|6175.7|6170.7|6169.7|6164.7|0
1608179400000|2020-12-17 04:30:00|6173.2|6168.2|6173.4|6168.4|6174.3|6169.3|6173|6168|0
1608179700000|2020-12-17 04:35:00|6173.3|6168.3|6172.8|6167.8|6173.9|6168.9|6172.2|6167.2|0
1608180000000|2020-12-17 04:40:00|6172.5|6167.5|6172.5|6167.5|6173|6168|6172.2|6167.2|0
1608180300000|2020-12-17 04:45:00|6172.6|6167.6|6174.3|6169.3|6174.4|6169.4|6172.6|6167.6|0
1608180600000|2020-12-17 04:50:00|6174.4|6169.4|6174.1|6169.1|6174.9|6169.9|6173.1|6168.1|0
1608180900000|2020-12-17 04:55:00|6174.2|6169.2|6173.3|6168.3|6174.2|6169.2|6173|6168|0
1608181200000|2020-12-17 05:00:00|6173.4|6168.4|6173.9|6168.9|6175|6170|6173|6168|0
1608181500000|2020-12-17 05:05:00|6174|6169|6172.5|6167.5|6174.1|6169.1|6170.4|6165.4|0
1608181800000|2020-12-17 05:10:00|6172.6|6167.6|6172.7|6167.7|6172.8|6167.8|6171.3|6166.3|0
1608182100000|2020-12-17 05:15:00|6172.8|6167.8|6172.3|6167.3|6172.9|6167.9|6171.9|6166.9|0
1608182400000|2020-12-17 05:20:00|6172.4|6167.4|6172.7|6167.7|6173|6168|6172.1|6167.1|0
1608182700000|2020-12-17 05:25:00|6172.8|6167.8|6173.6|6168.6|6173.8|6168.8|6172.1|6167.1|0
1608183000000|2020-12-17 05:30:00|6173.7|6168.7|6175.1|6170.1|6176.8|6171.8|6173.6|6168.6|0
1608183300000|2020-12-17 05:35:00|6175.2|6170.2|6175.5|6170.5|6176.8|6171.8|6175.1|6170.1|0
1608183600000|2020-12-17 05:40:00|6175.6|6170.6|6175.6|6170.6|6176|6171|6174.9|6169.9|0
1608183900000|2020-12-17 05:45:00|6175.5|6170.5|6176.1|6171.1|6176.6|6171.6|6175.3|6170.3|0
1608184200000|2020-12-17 05:50:00|6176|6171|6176.3|6171.3|6177.1|6172.1|6175.8|6170.8|0
1608184500000|2020-12-17 05:55:00|6176.4|6171.4|6176.3|6171.3|6176.6|6171.6|6175.7|6170.7|0
1608184800000|2020-12-17 06:00:00|6176.2|6171.2|6176.1|6171.1|6177.1|6172.1|6175.9|6170.9|0
1608185100000|2020-12-17 06:05:00|6176.3|6171.3|6175.5|6170.5|6176.7|6171.7|6175.1|6170.1|0
1608185400000|2020-12-17 06:10:00|6175.6|6170.6|6175.2|6170.2|6175.6|6170.6|6175.2|6170.2|0
1608185700000|2020-12-17 06:15:00|6175.1|6170.1|6175.3|6170.3|6175.4|6170.4|6174.5|6169.5|0
1608186000000|2020-12-17 06:20:00|6175.4|6170.4|6176.3|6171.3|6176.5|6171.5|6175.3|6170.3|0
1608186300000|2020-12-17 06:25:00|6176.4|6171.4|6175.8|6170.8|6177.8|6172.8|6175.7|6170.7|0
1608186600000|2020-12-17 06:30:00|6175.9|6170.9|6176.4|6171.4|6176.8|6171.8|6175.9|6170.9|0
1608186900000|2020-12-17 06:35:00|6176.5|6171.5|6175.6|6170.6|6176.7|6171.7|6175.3|6170.3|0
1608187200000|2020-12-17 06:40:00|6175.5|6170.5|6176.4|6171.4|6177.1|6172.1|6175.5|6170.5|0
1608187500000|2020-12-17 06:45:00|6176.3|6171.3|6176|6171|6176.3|6171.3|6175.5|6170.5|0
1608187800000|2020-12-17 06:50:00|6176.1|6171.1|6175.6|6170.6|6176.3|6171.3|6175.4|6170.4|0
1608188100000|2020-12-17 06:55:00|6175.5|6170.5|6175.9|6170.9|6176.1|6171.1|6175.4|6170.4|0
1608188400000|2020-12-17 07:00:00|6175.8|6170.8|6178.8|6173.8|6179.2|6174.2|6175.6|6170.6|0
1608188700000|2020-12-17 07:05:00|6178.7|6173.7|6178.1|6173.1|6178.8|6173.8|6177.6|6172.6|0
1608189000000|2020-12-17 07:10:00|6178|6173|6180.7|6175.7|6181|6176|6178|6173|0
1608189300000|2020-12-17 07:15:00|6180.6|6175.6|6181.4|6176.4|6181.4|6176.4|6179.8|6174.8|0
1608189600000|2020-12-17 07:20:00|6181.7|6176.7|6184.3|6179.3|6184.5|6179.5|6180.8|6175.8|0
1608189900000|2020-12-17 07:25:00|6184.2|6179.2|6186.4|6181.4|6187.3|6182.3|6184|6179|0
1608190200000|2020-12-17 07:30:00|6186.6|6181.6|6185|6180|6187.8|6182.8|6184.9|6179.9|0
1608190500000|2020-12-17 07:35:00|6184.9|6179.9|6186.4|6181.4|6186.5|6181.5|6184.6|6179.6|0
1608190800000|2020-12-17 07:40:00|6186.5|6181.5|6187.6|6182.6|6190.6|6185.6|6186.5|6181.5|0
1608191100000|2020-12-17 07:45:00|6187.5|6182.5|6186.5|6181.5|6187.8|6182.8|6185.3|6180.3|0
1608191400000|2020-12-17 07:50:00|6186.4|6181.4|6189.2|6184.2|6189.5|6184.5|6186.4|6181.4|0
1608191700000|2020-12-17 07:55:00|6189.1|6184.1|6190.3|6185.3|6190.3|6185.3|6187.7|6182.7|0
1608192000000|2020-12-17 08:00:00|6190.1|6185.1|6190.6|6185.6|6191.2|6186.2|6188.3|6183.3|0
1608192300000|2020-12-17 08:05:00|6190.7|6185.7|6191.9|6186.9|6192.8|6187.8|6189.9|6184.9|0
1608192600000|2020-12-17 08:10:00|6192|6187|6190|6185|6192.1|6187.1|6189.3|6184.3|0
1608192900000|2020-12-17 08:15:00|6189.9|6184.9|6191.1|6186.1|6191.6|6186.6|6189.6|6184.6|0
1608193200000|2020-12-17 08:20:00|6191.2|6186.2|6194.8|6189.8|6195.7|6190.7|6191.1|6186.1|0
1608193500000|2020-12-17 08:25:00|6194.7|6189.7|6196.1|6191.1|6196.9|6191.9|6194.1|6189.1|0
1608193800000|2020-12-17 08:30:00|6196.3|6191.3|6197.5|6192.5|6197.8|6192.8|6196.2|6191.2|0
1608194100000|2020-12-17 08:35:00|6197.6|6192.6|6195.4|6190.4|6198.7|6193.7|6195.4|6190.4|0
1608194400000|2020-12-17 08:40:00|6195.5|6190.5|6193.5|6188.5|6196.2|6191.2|6193.5|6188.5|0
1608194700000|2020-12-17 08:45:00|6193.6|6188.6|6194.1|6189.1|6194.7|6189.7|6193.3|6188.3|0
1608195000000|2020-12-17 08:50:00|6194.2|6189.2|6193.7|6188.7|6194.5|6189.5|6193.1|6188.1|0
1608195300000|2020-12-17 08:55:00|6193.6|6188.6|6192.8|6187.8|6193.7|6188.7|6192.3|6187.3|0
1608195600000|2020-12-17 09:00:00|6192.9|6187.9|6186|6183|6192.9|6187.9|6176.6|6173.6|0
1608195900000|2020-12-17 09:05:00|6186.2|6183.2|6182.4|6179.4|6186.3|6183.3|6181.8|6178.8|0
1608196200000|2020-12-17 09:10:00|6182.5|6179.5|6183.1|6180.1|6185.6|6182.6|6181.8|6178.8|0
1608196500000|2020-12-17 09:15:00|6182.9|6179.9|6186.7|6183.7|6186.9|6183.9|6182.9|6179.9|0
1608196800000|2020-12-17 09:20:00|6187.3|6184.3|6187.3|6184.3|6187.7|6184.7|6185.3|6182.3|0
1608197100000|2020-12-17 09:25:00|6186.8|6183.8|6189|6186|6189|6186|6185.7|6182.7|0
1608197400000|2020-12-17 09:30:00|6189.1|6186.1|6188.6|6185.6|6189.9|6186.9|6186.1|6183.1|0
1608197700000|2020-12-17 09:35:00|6188.7|6185.7|6189|6186|6190.1|6187.1|6188.4|6185.4|0
1608198000000|2020-12-17 09:40:00|6188.8|6185.8|6190.3|6187.3|6191.3|6188.3|6188.6|6185.6|0
1608198300000|2020-12-17 09:45:00|6190.7|6187.7|6193|6190|6193.7|6190.7|6190.7|6187.7|0
1608198600000|2020-12-17 09:50:00|6192.6|6189.6|6193.8|6190.8|6193.8|6190.8|6191.7|6188.7|0
1608198900000|2020-12-17 09:55:00|6193.7|6190.7|6192.6|6189.6|6193.7|6190.7|6191.5|6188.5|0
1608199200000|2020-12-17 10:00:00|6192.5|6189.5|6192.1|6189.1|6192.9|6189.9|6191.9|6188.9|0
1608199500000|2020-12-17 10:05:00|6192.2|6189.2|6189.7|6186.7|6192.2|6189.2|6189.1|6186.1|0
1608199800000|2020-12-17 10:10:00|6192.9|6189.9|6189.7|6186.7|6193.1|6190.1|6188.3|6185.3|0
1608200100000|2020-12-17 10:15:00|6189.3|6186.3|6187.4|6184.4|6190|6187|6186.4|6183.4|0
1608200400000|2020-12-17 10:20:00|6187.5|6184.5|6188.3|6185.3|6189.4|6186.4|6186.4|6183.4|0
1608200700000|2020-12-17 10:25:00|6188.2|6185.2|6188.6|6185.6|6191.9|6188.9|6188.2|6185.2|0
1608201000000|2020-12-17 10:30:00|6188.4|6185.4|6191.5|6188.5|6192.4|6189.4|6187.5|6184.5|0
1608201300000|2020-12-17 10:35:00|6191.4|6188.4|6192.1|6189.1|6192.2|6189.2|6190.9|6187.9|0
1608201600000|2020-12-17 10:40:00|6192.2|6189.2|6193.3|6190.3|6193.3|6190.3|6190.1|6187.1|0
1608201900000|2020-12-17 10:45:00|6192.7|6189.7|6193.8|6190.8|6194|6191|6191.4|6188.4|0
1608202200000|2020-12-17 10:50:00|6194|6191|6193.6|6190.6|6194.1|6191.1|6193.4|6190.4|0
1608202500000|2020-12-17 10:55:00|6193.7|6190.7|6192.3|6189.3|6193.9|6190.9|6192|6189|0
1608202800000|2020-12-17 11:00:00|6192.2|6189.2|6193|6190|6193|6190|6192|6189|0
1608203100000|2020-12-17 11:05:00|6192.9|6189.9|6194.4|6191.4|6195.1|6192.1|6192.1|6189.1|0
1608203400000|2020-12-17 11:10:00|6194.7|6191.7|6192.7|6189.7|6195.1|6192.1|6192.6|6189.6|0
1608203700000|2020-12-17 11:15:00|6192.6|6189.6|6193.1|6190.1|6193.5|6190.5|6192.6|6189.6|0
1608204000000|2020-12-17 11:20:00|6193|6190|6194.1|6191.1|6194.9|6191.9|6193|6190|0
1608204300000|2020-12-17 11:25:00|6193.6|6190.6|6193.9|6190.9|6195|6192|6193.6|6190.6|0
1608204600000|2020-12-17 11:30:00|6193.8|6190.8|6194.1|6191.1|6194.2|6191.2|6193.2|6190.2|0
1608204900000|2020-12-17 11:35:00|6193.8|6190.8|6193.6|6190.6|6194.5|6191.5|6193.6|6190.6|0
1608205200000|2020-12-17 11:40:00|6193.4|6190.4|6194.1|6191.1|6194.6|6191.6|6193.3|6190.3|0
1608205500000|2020-12-17 11:45:00|6194|6191|6192.2|6189.2|6194.9|6191.9|6192.2|6189.2|0
1608205800000|2020-12-17 11:50:00|6192.1|6189.1|6191.7|6188.7|6192.1|6189.1|6191.7|6188.7|0
1608206100000|2020-12-17 11:55:00|6191.6|6188.6|6191.9|6188.9|6191.9|6188.9|6191.2|6188.2|0
1608206400000|2020-12-17 12:00:00|6189.1|6186.1|6190.1|6187.1|6191.6|6188.6|6188.6|6185.6|0
1608206700000|2020-12-17 12:05:00|6190|6187|6190.5|6187.5|6192.7|6189.7|6190|6187|0
1608207000000|2020-12-17 12:10:00|6190.4|6187.4|6188.3|6185.3|6191|6188|6187.4|6184.4|0
1608207300000|2020-12-17 12:15:00|6188.2|6185.2|6184.9|6181.9|6188.4|6185.4|6180.2|6177.2|0
1608207600000|2020-12-17 12:20:00|6185|6182|6185.7|6182.7|6187.5|6184.5|6185|6182|0
1608207900000|2020-12-17 12:25:00|6185.6|6182.6|6183|6180|6186.5|6183.5|6183|6180|0
1608208200000|2020-12-17 12:30:00|6183.1|6180.1|6182.7|6179.7|6184|6181|6181.8|6178.8|0
1608208500000|2020-12-17 12:35:00|6182.8|6179.8|6184|6181|6184|6181|6182|6179|0
1608208800000|2020-12-17 12:40:00|6183.7|6180.7|6183.3|6180.3|6183.7|6180.7|6182.5|6179.5|0
1608209100000|2020-12-17 12:45:00|6183.4|6180.4|6183.4|6180.4|6183.8|6180.8|6182.7|6179.7|0
1608209400000|2020-12-17 12:50:00|6183.3|6180.3|6184.5|6181.5|6184.9|6181.9|6183.3|6180.3|0
1608209700000|2020-12-17 12:55:00|6183.7|6180.7|6185.1|6182.1|6186.5|6183.5|6183.4|6180.4|0
1608210000000|2020-12-17 13:00:00|6185|6182|6180.3|6177.3|6185|6182|6179.9|6176.9|0
1608210300000|2020-12-17 13:05:00|6180.9|6177.9|6182.6|6179.6|6183.7|6180.7|6180.9|6177.9|0
1608210600000|2020-12-17 13:10:00|6182.7|6179.7|6182.1|6179.1|6182.8|6179.8|6180.6|6177.6|0
1608210900000|2020-12-17 13:15:00|6181.9|6178.9|6178.6|6175.6|6183.1|6180.1|6176.8|6173.8|0
1608211200000|2020-12-17 13:20:00|6178.5|6175.5|6179.8|6176.8|6180.5|6177.5|6177.6|6174.6|0
1608211500000|2020-12-17 13:25:00|6180.4|6177.4|6181.1|6178.1|6181.5|6178.5|6178.7|6175.7|0
1608211800000|2020-12-17 13:30:00|6181.2|6178.2|6181.9|6178.9|6182.7|6179.7|6179.8|6176.8|0
1608212100000|2020-12-17 13:35:00|6181.8|6178.8|6183.3|6180.3|6183.9|6180.9|6181.3|6178.3|0
1608212400000|2020-12-17 13:40:00|6183.4|6180.4|6183.8|6180.8|6184.9|6181.9|6180.8|6177.8|0
1608212700000|2020-12-17 13:45:00|6183.9|6180.9|6187|6184|6187.5|6184.5|6182.1|6179.1|0
1608213000000|2020-12-17 13:50:00|6187.1|6184.1|6186.6|6183.6|6187.3|6184.3|6183.4|6180.4|0
1608213300000|2020-12-17 13:55:00|6186.5|6183.5|6182.8|6179.8|6186.6|6183.6|6180.7|6177.7|0
1608213600000|2020-12-17 14:00:00|6183|6180|6185.6|6182.6|6185.6|6182.6|6182.6|6179.6|0
1608213900000|2020-12-17 14:05:00|6185.4|6182.4|6188|6185|6190.6|6187.6|6185|6182|0
1608214200000|2020-12-17 14:10:00|6188.2|6185.2|6187.2|6184.2|6188.6|6185.6|6185.1|6182.1|0
1608214500000|2020-12-17 14:15:00|6187.3|6184.3|6189.7|6186.7|6191.1|6188.1|6187.3|6184.3|0
1608214800000|2020-12-17 14:20:00|6189.9|6186.9|6190.2|6187.2|6190.2|6187.2|6189.1|6186.1|0
1608215100000|2020-12-17 14:25:00|6190.3|6187.3|6185.4|6182.4|6190.9|6187.9|6185.3|6182.3|0
1608215400000|2020-12-17 14:30:00|6185.6|6182.6|6192.3|6190.5|6205.1|6203.3|6185.5|6182.6|0
1608215700000|2020-12-17 14:35:00|6191.6|6189.8|6198.6|6196.8|6201.8|6200|6176|6174.2|0
1608216000000|2020-12-17 14:40:00|6197.1|6195.3|6194|6192.2|6203.3|6201.5|6192.1|6190.3|0
1608216300000|2020-12-17 14:45:00|6193.5|6191.7|6220.2|6218.4|6220.2|6218.4|6191.3|6189.5|0
1608216600000|2020-12-17 14:50:00|6220|6218.2|6208.8|6207|6224.1|6222.3|6208.8|6207|0
1608216900000|2020-12-17 14:55:00|6209.5|6207.7|6217.3|6215.5|6217.9|6216.1|6203.7|6201.9|0
1608217200000|2020-12-17 15:00:00|6219.3|6217.5|6221.9|6220.1|6232|6230.2|6218.9|6217.1|0
1608217500000|2020-12-17 15:05:00|6222.2|6220.4|6222|6220.2|6226.3|6224.5|6213.8|6212|0
1608217800000|2020-12-17 15:10:00|6222.4|6220.6|6218|6216.2|6227.2|6225.4|6217.8|6216|0
1608218100000|2020-12-17 15:15:00|6218.1|6216.3|6213.1|6211.3|6218.8|6217|6205|6203.2|0
1608218400000|2020-12-17 15:20:00|6213.6|6211.8|6205.9|6204.1|6213.6|6211.8|6205.9|6204.1|0
1608218700000|2020-12-17 15:25:00|6206.1|6204.3|6209.2|6207.4|6212.7|6210.9|6200.2|6198.4|0
1608219000000|2020-12-17 15:30:00|6209.7|6207.9|6205.6|6203.8|6211.4|6209.6|6205.1|6203.3|0
1608219300000|2020-12-17 15:35:00|6205.4|6203.6|6205.7|6203.9|6209.2|6207.4|6200.5|6198.7|0
1608219600000|2020-12-17 15:40:00|6205.6|6203.8|6194.1|6192.3|6205.6|6203.8|6188.9|6187.1|0
1608219900000|2020-12-17 15:45:00|6194.7|6192.9|6189.6|6187.8|6198.6|6196.8|6187.8|6186|0
1608220200000|2020-12-17 15:50:00|6188.9|6187.1|6191.2|6189.4|6194|6192.2|6181.3|6179.5|0
1608220500000|2020-12-17 15:55:00|6191.3|6189.5|6179.7|6177.9|6194.9|6193.1|6178.8|6177|0
1608220800000|2020-12-17 16:00:00|6180|6178.2|6184.3|6182.5|6188.7|6186.9|6178.4|6176.6|0
1608221100000|2020-12-17 16:05:00|6184.6|6182.8|6192.8|6191|6193.1|6191.3|6184.4|6182.6|0
1608221400000|2020-12-17 16:10:00|6192.5|6190.7|6182.8|6181|6195|6193.2|6182.3|6180.5|0
1608221700000|2020-12-17 16:15:00|6182.9|6181.1|6184.9|6183.1|6192.1|6190.3|6181.8|6180|0
1608222000000|2020-12-17 16:20:00|6184.8|6183|6188.4|6186.6|6191.1|6189.3|6182.9|6181.1|0
1608222300000|2020-12-17 16:25:00|6188.6|6186.8|6197.1|6195.3|6198.1|6196.3|6186.1|6184.3|0
1608222600000|2020-12-17 16:30:00|6197.9|6196.1|6192.1|6190.3|6198|6196.2|6189.6|6187.8|0
1608222900000|2020-12-17 16:35:00|6191.9|6190.1|6184.6|6182.8|6192.1|6190.3|6184.4|6182.6|0
1608223200000|2020-12-17 16:40:00|6184.5|6182.7|6184.4|6182.6|6189.3|6187.5|6183.5|6181.7|0
1608223500000|2020-12-17 16:45:00|6184.3|6182.5|6175.8|6174|6187.4|6185.6|6175.6|6173.8|0
1608223800000|2020-12-17 16:50:00|6175.4|6173.6|6170|6168.2|6175.4|6173.6|6168|6166.2|0
1608224100000|2020-12-17 16:55:00|6169.8|6168|6189.3|6187.5|6189.6|6187.8|6169.7|6167.9|0
1608224400000|2020-12-17 17:00:00|6189.8|6188|6192.6|6190.8|6192.7|6190.9|6187.2|6185.4|0
1608224700000|2020-12-17 17:05:00|6192.9|6191.1|6193.8|6192|6196.6|6194.8|6190.2|6188.4|0
1608225000000|2020-12-17 17:10:00|6193.9|6192.1|6192.2|6190.4|6193.9|6192.1|6188|6186.2|0
1608225300000|2020-12-17 17:15:00|6191|6189.2|6194.3|6192.5|6196.6|6194.8|6187.8|6186|0
1608225600000|2020-12-17 17:20:00|6194|6192.2|6194.4|6192.6|6197.7|6195.9|6193.7|6191.9|0
1608225900000|2020-12-17 17:25:00|6195.2|6193.4|6202.5|6200.7|6203.7|6201.9|6191.1|6189.3|0
1608226200000|2020-12-17 17:30:00|6202.3|6200.5|6203.1|6201.3|6207.5|6205.7|6200.9|6199.1|0
1608226500000|2020-12-17 17:35:00|6203|6201.2|6208.3|6206.5|6208.9|6207.1|6200.8|6199|0
1608226800000|2020-12-17 17:40:00|6209.1|6207.3|6212.5|6210.7|6212.8|6211|6208.1|6206.3|0
1608227100000|2020-12-17 17:45:00|6212.6|6210.8|6216.7|6214.9|6217.5|6215.7|6212.6|6210.8|0
1608227400000|2020-12-17 17:50:00|6216.8|6215|6216.7|6214.9|6218.3|6216.5|6212.5|6210.7|0
1608227700000|2020-12-17 17:55:00|6216.8|6215|6210.3|6208.5|6217.1|6215.3|6210.3|6208.5|0
1608228000000|2020-12-17 18:00:00|6210.2|6208.4|6209.8|6208|6214.1|6212.3|6208.8|6207|0
1608228300000|2020-12-17 18:05:00|6209.7|6207.9|6206.9|6205.1|6211.6|6209.8|6206.9|6205.1|0
1608228600000|2020-12-17 18:10:00|6206.8|6205|6207.7|6205.9|6211.1|6209.3|6205.3|6203.5|0
1608228900000|2020-12-17 18:15:00|6207.5|6205.7|6201.7|6199.9|6209.1|6207.3|6200.7|6198.9|0
1608229200000|2020-12-17 18:20:00|6201.8|6200|6204.6|6202.8|6207.5|6205.7|6201.8|6200|0
1608229500000|2020-12-17 18:25:00|6204.7|6202.9|6201.9|6200.1|6206.9|6205.1|6201.4|6199.6|0
1608229800000|2020-12-17 18:30:00|6202.1|6200.3|6199.4|6197.6|6202.9|6201.1|6196.5|6194.7|0
1608230100000|2020-12-17 18:35:00|6199.3|6197.5|6198.2|6196.4|6201.3|6199.5|6196.1|6194.3|0
1608230400000|2020-12-17 18:40:00|6198.5|6196.7|6201.5|6199.7|6202.5|6200.7|6197.2|6195.4|0
1608230700000|2020-12-17 18:45:00|6201.8|6200|6205.1|6203.3|6205.5|6203.7|6200.6|6198.8|0
1608231000000|2020-12-17 18:50:00|6205|6203.2|6205.2|6203.4|6208.6|6206.8|6204.1|6202.3|0
1608231300000|2020-12-17 18:55:00|6205|6203.2|6207|6205.2|6207.5|6205.7|6204.9|6203.1|0
1608231600000|2020-12-17 19:00:00|6206.8|6205|6211.5|6209.7|6213.9|6212.1|6206.8|6205|0
1608231900000|2020-12-17 19:05:00|6211.4|6209.6|6212.2|6210.4|6215.1|6213.3|6210.7|6208.9|0
1608232200000|2020-12-17 19:10:00|6212.1|6210.3|6209.2|6207.4|6216.1|6214.3|6208.5|6206.7|0
1608232500000|2020-12-17 19:15:00|6209.4|6207.6|6215.9|6214.1|6217.1|6215.3|6209.4|6207.6|0
1608232800000|2020-12-17 19:20:00|6216|6214.2|6214.7|6212.9|6217.8|6216|6213.5|6211.7|0
1608233100000|2020-12-17 19:25:00|6214.9|6213.1|6212.9|6211.1|6216.4|6214.6|6211.5|6209.7|0
1608233400000|2020-12-17 19:30:00|6213|6211.2|6209.5|6207.7|6215.8|6214|6209.2|6207.4|0
1608233700000|2020-12-17 19:35:00|6209.2|6207.4|6209|6207.2|6210.4|6208.6|6206.3|6204.5|0
1608234000000|2020-12-17 19:40:00|6209.1|6207.3|6206.6|6204.8|6209.3|6207.5|6202.8|6201|0
1608234300000|2020-12-17 19:45:00|6206.8|6205|6212.3|6210.5|6213.8|6212|6205.3|6203.5|0
1608234600000|2020-12-17 19:50:00|6212.6|6210.8|6212.7|6210.9|6213.5|6211.7|6211.4|6209.6|0
1608234900000|2020-12-17 19:55:00|6212.8|6211|6210.8|6209|6213.8|6212|6210.8|6209|0
1608235200000|2020-12-17 20:00:00|6211.1|6209.3|6207.7|6205.9|6212.5|6210.7|6205.4|6203.6|0
1608235500000|2020-12-17 20:05:00|6207.8|6206|6207.9|6206.1|6208.7|6206.9|6205.2|6203.4|0
1608235800000|2020-12-17 20:10:00|6207.8|6206|6207.2|6205.4|6209.9|6208.1|6207|6205.2|0
1608236100000|2020-12-17 20:15:00|6207.3|6205.5|6209.7|6207.9|6210.9|6209.1|6207.1|6205.3|0
1608236400000|2020-12-17 20:20:00|6210|6208.2|6209.3|6207.5|6210.1|6208.3|6206.6|6204.8|0
1608236700000|2020-12-17 20:25:00|6209.1|6207.3|6201.8|6200|6209.2|6207.4|6201.8|6200|0
1608237000000|2020-12-17 20:30:00|6202.5|6200.7|6201.4|6199.6|6203|6201.2|6195.9|6194.1|0
1608237300000|2020-12-17 20:35:00|6201.3|6199.5|6206.3|6204.5|6207.9|6206.1|6200.1|6198.3|0
1608237600000|2020-12-17 20:40:00|6205.9|6204.1|6207.1|6205.3|6209|6207.2|6205|6203.2|0
1608237900000|2020-12-17 20:45:00|6207.3|6205.5|6212.3|6210.5|6212.7|6210.9|6205.6|6203.8|0
1608238200000|2020-12-17 20:50:00|6213.9|6212.1|6229.1|6227.3|6229.1|6227.3|6213.9|6212.1|0
1608238500000|2020-12-17 20:55:00|6228.7|6226.9|6226.6|6224.8|6229.1|6227.3|6222.2|6220.4|0
1608238800000|2020-12-17 21:00:00|6227.2|6224.2|6226.5|6223.5|6228.1|6225.1|6220.7|6217.7|0
1608239100000|2020-12-17 21:05:00|6226.7|6223.7|6227.3|6224.3|6228.2|6225.2|6225.1|6222.1|0
1608239400000|2020-12-17 21:10:00|6227.5|6224.5|6226.1|6223.1|6228.8|6225.8|6226|6223|0
1608239700000|2020-12-17 21:15:00|6225.9|6222.9|6226.7|6223.7|6228.5|6225.5|6225.9|6222.9|0
1608240000000|2020-12-17 21:20:00|6226.8|6223.8|6223.4|6220.4|6227.5|6224.5|6223.4|6220.4|0
1608240300000|2020-12-17 21:25:00|6223.3|6220.3|6223|6220|6223.8|6220.8|6221.6|6218.6|0
1608240600000|2020-12-17 21:30:00|6223.1|6220.1|6225.1|6222.1|6225.2|6222.2|6222.7|6219.7|0
1608240900000|2020-12-17 21:35:00|6225|6222|6223.6|6220.6|6225.8|6222.8|6223.5|6220.5|0
1608241200000|2020-12-17 21:40:00|6223.7|6220.7|6225|6222|6225.3|6222.3|6223.4|6220.4|0
1608241500000|2020-12-17 21:45:00|6224.8|6221.8|6224.1|6221.1|6225.1|6222.1|6224|6221|0
1608241800000|2020-12-17 21:50:00|6224.2|6221.2|6226|6223|6226|6223|6223.5|6220.5|0
1608242100000|2020-12-17 21:55:00|6225.9|6222.9|6224.7|6221.7|6225.9|6222.9|6224.6|6221.6|0
1608242400000|2020-12-17 22:00:00|6224.5|6221.5|6224.6|6221.6|6224.9|6221.9|6224.1|6221.1|0
1608242700000|2020-12-17 22:05:00|6224.4|6221.4|6224.3|6221.3|6224.4|6221.4|6223.8|6220.8|0
1608243000000|2020-12-17 22:10:00|6224.2|6221.2|6224.3|6221.3|6225.2|6222.2|6223.9|6220.9|0
1608243300000|2020-12-17 22:15:00|6224.7|6221.7|6222.5|6219.5|6224.7|6221.7|6220.8|6217.8|0
1608243600000|2020-12-17 22:20:00|6222.3|6219.3|6219.9|6216.9|6222.5|6219.5|6218.8|6215.8|0
1608243900000|2020-12-17 22:25:00|6219.7|6216.7|6221|6218|6221.4|6218.4|6219.7|6216.7|0
1608244200000|2020-12-17 22:30:00|6221.1|6218.1|6220.5|6217.5|6221.1|6218.1|6220.2|6217.2|0
1608244500000|2020-12-17 22:35:00|6220.4|6217.4|6219.4|6216.4|6221|6218|6219.3|6216.3|0
1608244800000|2020-12-17 22:40:00|6219.3|6216.3|6219.9|6216.9|6220.1|6217.1|6219.3|6216.3|0
1608245100000|2020-12-17 22:45:00|6219.8|6216.8|6220.3|6217.3|6220.6|6217.6|6219.7|6216.7|0
1608245400000|2020-12-17 22:50:00|6219.8|6216.8|6218.7|6215.7|6220|6217|6218.6|6215.6|0
1608245700000|2020-12-17 22:55:00|6218.6|6215.6|6218|6215|6219.3|6216.3|6216.9|6213.9|0
1608246000000|2020-12-17 23:00:00|6218.2|6215.2|6217.4|6214.4|6219|6216|6217.1|6214.1|0
1608246300000|2020-12-17 23:05:00|6217.2|6214.2|6216.6|6213.6|6217.7|6214.7|6216.3|6213.3|0
1608246600000|2020-12-17 23:10:00|6216.5|6213.5|6212.2|6209.2|6216.6|6213.6|6212.2|6209.2|0
1608246900000|2020-12-17 23:15:00|6212.3|6209.3|6215.4|6212.4|6215.6|6212.6|6212.3|6209.3|0
1608247200000|2020-12-17 23:20:00|6215.5|6212.5|6215.7|6212.7|6216.1|6213.1|6215.2|6212.2|0
1608247500000|2020-12-17 23:25:00|6215.8|6212.8|6216.4|6213.4|6217|6214|6215.6|6212.6|0
1608247800000|2020-12-17 23:30:00|6216.5|6213.5|6218.9|6215.9|6219.2|6216.2|6216.5|6213.5|0
1608248100000|2020-12-17 23:35:00|6219|6216|6218.2|6215.2|6219|6216|6217.5|6214.5|0
1608248400000|2020-12-17 23:40:00|6217.8|6214.8|6218.3|6215.3|6218.4|6215.4|6217.7|6214.7|0
1608248700000|2020-12-17 23:45:00|6218.7|6215.7|6212.7|6209.7|6218.7|6215.7|6212.7|6209.7|0
1608249000000|2020-12-17 23:50:00|6215.5|6212.5|6214.3|6211.3|6216.8|6213.8|6213.8|6210.8|0
1608249300000|2020-12-17 23:55:00|6214.2|6211.2|6214|6211|6216.1|6213.1|6213.9|6210.9|0
1608249600000|2020-12-18 00:00:00|6214.2|6211.2|6215.5|6212.5|6215.7|6212.7|6213.4|6210.4|0
1608249900000|2020-12-18 00:05:00|6215.6|6212.6|6214.8|6211.8|6216|6213|6214.7|6211.7|0
1608250200000|2020-12-18 00:10:00|6215|6212|6214.9|6211.9|6215.4|6212.4|6214.7|6211.7|0
1608250500000|2020-12-18 00:15:00|6214.8|6211.8|6215.1|6212.1|6215.7|6212.7|6214.8|6211.8|0
1608250800000|2020-12-18 00:20:00|6214.9|6211.9|6214.3|6211.3|6215.7|6212.7|6214.3|6211.3|0
1608251100000|2020-12-18 00:25:00|6214.2|6211.2|6214|6211|6214.2|6211.2|6213|6210|0
1608251400000|2020-12-18 00:30:00|6213.9|6210.9|6214.8|6211.8|6214.8|6211.8|6213.3|6210.3|0
1608251700000|2020-12-18 00:35:00|6214.7|6211.7|6215.5|6212.5|6215.9|6212.9|6214.7|6211.7|0
1608252000000|2020-12-18 00:40:00|6215.4|6212.4|6217.3|6214.3|6217.3|6214.3|6214.9|6211.9|0
1608252300000|2020-12-18 00:45:00|6217.4|6214.4|6217.5|6214.5|6218.4|6215.4|6217.1|6214.1|0
1608252600000|2020-12-18 00:50:00|6217.4|6214.4|6217.1|6214.1|6218|6215|6215.8|6212.8|0
1608252900000|2020-12-18 00:55:00|6217|6214|6216|6211|6217.1|6214.1|6213.3|6210.3|0
1608253200000|2020-12-18 01:00:00|6216.3|6211.3|6215|6210|6216.6|6211.6|6214.7|6209.7|0
1608253500000|2020-12-18 01:05:00|6215.2|6210.2|6215.9|6210.9|6216.2|6211.2|6214.6|6209.6|0
1608253800000|2020-12-18 01:10:00|6216|6211|6216.4|6211.4|6216.5|6211.5|6215.4|6210.4|0
1608254100000|2020-12-18 01:15:00|6216.3|6211.3|6218.3|6213.3|6218.7|6213.7|6216.1|6211.1|0
1608254400000|2020-12-18 01:20:00|6218.4|6213.4|6217.9|6212.9|6219|6214|6217.7|6212.7|0
1608254700000|2020-12-18 01:25:00|6218|6213|6217.7|6212.7|6218|6213|6217.3|6212.3|0
1608255000000|2020-12-18 01:30:00|6217.6|6212.6|6214.8|6209.8|6218.6|6213.6|6214.4|6209.4|0
1608255300000|2020-12-18 01:35:00|6214.9|6209.9|6214.8|6209.8|6215|6210|6213|6208|0
1608255600000|2020-12-18 01:40:00|6214.7|6209.7|6212.9|6207.9|6214.8|6209.8|6212.8|6207.8|0
1608255900000|2020-12-18 01:45:00|6212.8|6207.8|6211.6|6206.6|6213.6|6208.6|6211.1|6206.1|0
1608256200000|2020-12-18 01:50:00|6211.7|6206.7|6210.7|6205.7|6212.7|6207.7|6210.3|6205.3|0
1608256500000|2020-12-18 01:55:00|6210.8|6205.8|6212|6207|6212.2|6207.2|6210.3|6205.3|0
1608256800000|2020-12-18 02:00:00|6212.1|6207.1|6211.3|6206.3|6212.2|6207.2|6210.1|6205.1|0
1608257100000|2020-12-18 02:05:00|6211.2|6206.2|6212.7|6207.7|6212.9|6207.9|6211.2|6206.2|0
1608257400000|2020-12-18 02:10:00|6212.6|6207.6|6212.2|6207.2|6212.6|6207.6|6211.6|6206.6|0
1608257700000|2020-12-18 02:15:00|6212.3|6207.3|6212.2|6207.2|6212.4|6207.4|6212|6207|0
1608258000000|2020-12-18 02:20:00|6212.1|6207.1|6212.1|6207.1|6212.5|6207.5|6211.7|6206.7|0
1608258300000|2020-12-18 02:25:00|6212|6207|6210|6205|6212.1|6207.1|6209|6204|0
1608258600000|2020-12-18 02:30:00|6209.9|6204.9|6213.1|6208.1|6213.3|6208.3|6209.7|6204.7|0
1608258900000|2020-12-18 02:35:00|6213|6208|6213|6208|6213.6|6208.6|6212.4|6207.4|0
1608259200000|2020-12-18 02:40:00|6213.1|6208.1|6212.5|6207.5|6214|6209|6212.4|6207.4|0
1608259500000|2020-12-18 02:45:00|6212.4|6207.4|6209.8|6204.8|6212.7|6207.7|6209.1|6204.1|0
1608259800000|2020-12-18 02:50:00|6209.4|6204.4|6211.2|6206.2|6211.6|6206.6|6209.2|6204.2|0
1608260100000|2020-12-18 02:55:00|6211.1|6206.1|6210.5|6205.5|6211.1|6206.1|6209.1|6204.1|0
1608260400000|2020-12-18 03:00:00|6210.4|6205.4|6212|6207|6212.2|6207.2|6210.4|6205.4|0
1608260700000|2020-12-18 03:05:00|6211.8|6206.8|6212.7|6207.7|6212.9|6207.9|6211.7|6206.7|0
1608261000000|2020-12-18 03:10:00|6212.6|6207.6|6211.9|6206.9|6212.7|6207.7|6211.3|6206.3|0
1608261300000|2020-12-18 03:15:00|6212|6207|6214.1|6209.1|6214.3|6209.3|6212|6207|0
1608261600000|2020-12-18 03:20:00|6214.2|6209.2|6214.9|6209.9|6215.5|6210.5|6213.9|6208.9|0
1608261900000|2020-12-18 03:25:00|6214.8|6209.8|6215|6210|6215.9|6210.9|6214.6|6209.6|0
1608262200000|2020-12-18 03:30:00|6215.1|6210.1|6214.6|6209.6|6215.4|6210.4|6214.4|6209.4|0
1608262500000|2020-12-18 03:35:00|6214.5|6209.5|6214.2|6209.2|6214.7|6209.7|6213.8|6208.8|0
1608262800000|2020-12-18 03:40:00|6214.3|6209.3|6213.7|6208.7|6214.3|6209.3|6213.2|6208.2|0
1608263100000|2020-12-18 03:45:00|6213.8|6208.8|6213.1|6208.1|6214.2|6209.2|6212.9|6207.9|0
1608263400000|2020-12-18 03:50:00|6213.2|6208.2|6213.5|6208.5|6213.7|6208.7|6213|6208|0
1608263700000|2020-12-18 03:55:00|6213.3|6208.3|6213.1|6208.1|6213.9|6208.9|6212.9|6207.9|0
1608264000000|2020-12-18 04:00:00|6212.9|6207.9|6212.7|6207.7|6213.5|6208.5|6212.2|6207.2|0
1608264300000|2020-12-18 04:05:00|6212.8|6207.8|6211.9|6206.9|6213.3|6208.3|6211.7|6206.7|0
1608264600000|2020-12-18 04:10:00|6212|6207|6211.6|6206.6|6212.1|6207.1|6211.4|6206.4|0
1608264900000|2020-12-18 04:15:00|6211.7|6206.7|6210.5|6205.5|6211.9|6206.9|6209.5|6204.5|0
1608265200000|2020-12-18 04:20:00|6210.4|6205.4|6211.2|6206.2|6211.6|6206.6|6210.2|6205.2|0
1608265500000|2020-12-18 04:25:00|6211.1|6206.1|6209.8|6204.8|6211.5|6206.5|6209.8|6204.8|0
1608265800000|2020-12-18 04:30:00|6209.9|6204.9|6210.6|6205.6|6210.8|6205.8|6209.3|6204.3|0
1608266100000|2020-12-18 04:35:00|6210.7|6205.7|6209.8|6204.8|6211.1|6206.1|6209.7|6204.7|0
1608266400000|2020-12-18 04:40:00|6210|6205|6210.5|6205.5|6210.7|6205.7|6209.2|6204.2|0
1608266700000|2020-12-18 04:45:00|6210.4|6205.4|6211.6|6206.6|6211.9|6206.9|6210.4|6205.4|0
1608267000000|2020-12-18 04:50:00|6211.5|6206.5|6211|6206|6211.8|6206.8|6210.4|6205.4|0
1608267300000|2020-12-18 04:55:00|6211.1|6206.1|6212.5|6207.5|6212.8|6207.8|6210.9|6205.9|0
1608267600000|2020-12-18 05:00:00|6212.7|6207.7|6211.8|6206.8|6213.3|6208.3|6211.7|6206.7|0
1608267900000|2020-12-18 05:05:00|6211.9|6206.9|6210|6205|6212|6207|6209.8|6204.8|0
1608268200000|2020-12-18 05:10:00|6210.1|6205.1|6205.5|6200.5|6210.2|6205.2|6203.4|6198.4|0
1608268500000|2020-12-18 05:15:00|6205.6|6200.6|6206.4|6201.4|6206.9|6201.9|6205.3|6200.3|0
1608268800000|2020-12-18 05:20:00|6206.3|6201.3|6206|6201|6206.6|6201.6|6205.9|6200.9|0
1608269100000|2020-12-18 05:25:00|6205.9|6200.9|6206.4|6201.4|6206.5|6201.5|6204|6199|0
1608269400000|2020-12-18 05:30:00|6206.3|6201.3|6206.2|6201.2|6207.1|6202.1|6206.1|6201.1|0
1608269700000|2020-12-18 05:35:00|6206.3|6201.3|6206.9|6201.9|6207|6202|6205.7|6200.7|0
1608270000000|2020-12-18 05:40:00|6207.2|6202.2|6206.8|6201.8|6207.2|6202.2|6206.4|6201.4|0
1608270300000|2020-12-18 05:45:00|6206.7|6201.7|6206.2|6201.2|6206.8|6201.8|6205.7|6200.7|0
1608270600000|2020-12-18 05:50:00|6206.3|6201.3|6209.6|6204.6|6210|6205|6206.3|6201.3|0
1608270900000|2020-12-18 05:55:00|6209.8|6204.8|6210.3|6205.3|6210.5|6205.5|6208.9|6203.9|0
1608271200000|2020-12-18 06:00:00|6210.4|6205.4|6209.9|6204.9|6210.9|6205.9|6209.8|6204.8|0
1608271500000|2020-12-18 06:05:00|6210.2|6205.2|6210.4|6205.4|6210.6|6205.6|6209.2|6204.2|0
1608271800000|2020-12-18 06:10:00|6210.5|6205.5|6212.4|6207.4|6212.4|6207.4|6210.1|6205.1|0
1608272100000|2020-12-18 06:15:00|6212.7|6207.7|6212.1|6207.1|6213|6208|6212|6207|0
1608272400000|2020-12-18 06:20:00|6212.3|6207.3|6213|6208|6213|6208|6211.9|6206.9|0
1608272700000|2020-12-18 06:25:00|6213.1|6208.1|6213.2|6208.2|6214.1|6209.1|6212.5|6207.5|0
1608273000000|2020-12-18 06:30:00|6213.1|6208.1|6214|6209|6214.7|6209.7|6212.5|6207.5|0
1608273300000|2020-12-18 06:35:00|6214.1|6209.1|6213.3|6208.3|6215.6|6210.6|6213.1|6208.1|0
1608273600000|2020-12-18 06:40:00|6213.2|6208.2|6214.7|6209.7|6214.7|6209.7|6212.8|6207.8|0
1608273900000|2020-12-18 06:45:00|6214.6|6209.6|6212.7|6207.7|6214.7|6209.7|6212.5|6207.5|0
1608274200000|2020-12-18 06:50:00|6212.5|6207.5|6213.3|6208.3|6213.4|6208.4|6211.3|6206.3|0
1608274500000|2020-12-18 06:55:00|6213.5|6208.5|6212|6207|6213.8|6208.8|6211.8|6206.8|0
1608274800000|2020-12-18 07:00:00|6212.8|6207.8|6213.5|6208.5|6214.5|6209.5|6212.4|6207.4|0
1608275100000|2020-12-18 07:05:00|6213.6|6208.6|6213.5|6208.5|6214.2|6209.2|6212.6|6207.6|0
1608275400000|2020-12-18 07:10:00|6213.6|6208.6|6212.5|6207.5|6213.8|6208.8|6212.2|6207.2|0
1608275700000|2020-12-18 07:15:00|6212.6|6207.6|6214.1|6209.1|6214.5|6209.5|6212.5|6207.5|0
1608276000000|2020-12-18 07:20:00|6214.2|6209.2|6213.6|6208.6|6214.5|6209.5|6213.3|6208.3|0
1608276300000|2020-12-18 07:25:00|6213.7|6208.7|6213.1|6208.1|6214.2|6209.2|6213.1|6208.1|0
1608276600000|2020-12-18 07:30:00|6213.2|6208.2|6213.7|6208.7|6214.3|6209.3|6213.2|6208.2|0
1608276900000|2020-12-18 07:35:00|6214|6209|6214.8|6209.8|6215|6210|6213.7|6208.7|0
1608277200000|2020-12-18 07:40:00|6214.7|6209.7|6214|6209|6215|6210|6213.8|6208.8|0
1608277500000|2020-12-18 07:45:00|6214.2|6209.2|6214.3|6209.3|6214.5|6209.5|6213.3|6208.3|0
1608277800000|2020-12-18 07:50:00|6214.2|6209.2|6213|6208|6214.5|6209.5|6212.6|6207.6|0
1608278100000|2020-12-18 07:55:00|6212.9|6207.9|6212.6|6207.6|6213.3|6208.3|6211.9|6206.9|0
1608278400000|2020-12-18 08:00:00|6212.8|6207.8|6216.6|6211.6|6217.6|6212.6|6211.6|6206.6|0
1608278700000|2020-12-18 08:05:00|6216.7|6211.7|6218.8|6213.8|6219.6|6214.6|6215.6|6210.6|0
1608279000000|2020-12-18 08:10:00|6218.9|6213.9|6216.9|6211.9|6219.5|6214.5|6216.6|6211.6|0
1608279300000|2020-12-18 08:15:00|6216.8|6211.8|6219.6|6214.6|6220.7|6215.7|6215.6|6210.6|0
1608279600000|2020-12-18 08:20:00|6219.7|6214.7|6219|6214|6220|6215|6218.7|6213.7|0
1608279900000|2020-12-18 08:25:00|6218.9|6213.9|6219.2|6214.2|6219.8|6214.8|6218.1|6213.1|0
1608280200000|2020-12-18 08:30:00|6219.1|6214.1|6219.4|6214.4|6220.2|6215.2|6218.3|6213.3|0
1608280500000|2020-12-18 08:35:00|6219.5|6214.5|6220.1|6215.1|6220.6|6215.6|6219.4|6214.4|0
1608280800000|2020-12-18 08:40:00|6220|6215|6223.4|6218.4|6224.2|6219.2|6220|6215|0
1608281100000|2020-12-18 08:45:00|6223.5|6218.5|6224.7|6219.7|6225.5|6220.5|6223.5|6218.5|0
1608281400000|2020-12-18 08:50:00|6224.6|6219.6|6226.4|6221.4|6226.5|6221.5|6224.6|6219.6|0
1608281700000|2020-12-18 08:55:00|6226.5|6221.5|6226.4|6221.4|6227.3|6222.3|6226.2|6221.2|0
1608282000000|2020-12-18 09:00:00|6226.3|6221.3|6229.5|6226.5|6230.6|6227.6|6220.4|6217.4|0
1608282300000|2020-12-18 09:05:00|6230.4|6227.4|6236.8|6233.8|6238.1|6235.1|6226.5|6223.5|0
1608282600000|2020-12-18 09:10:00|6233.7|6230.7|6235.9|6232.9|6240.8|6237.8|6232.2|6229.2|0
1608282900000|2020-12-18 09:15:00|6235.8|6232.8|6231.8|6228.8|6235.8|6232.8|6229|6226|0
1608283200000|2020-12-18 09:20:00|6228.9|6225.9|6236|6233|6236.6|6233.6|6228.8|6225.8|0
1608283500000|2020-12-18 09:25:00|6236.1|6233.1|6235.9|6232.9|6236.6|6233.6|6233.1|6230.1|0
1608283800000|2020-12-18 09:30:00|6235.7|6232.7|6235.7|6232.7|6235.9|6232.9|6232|6229|0
1608284100000|2020-12-18 09:35:00|6232.9|6229.9|6233.2|6230.2|6236|6233|6230.2|6227.2|0
1608284400000|2020-12-18 09:40:00|6233.1|6230.1|6236.1|6233.1|6236.3|6233.3|6232.3|6229.3|0
1608284700000|2020-12-18 09:45:00|6236|6233|6235.9|6232.9|6236.4|6233.4|6232.9|6229.9|0
1608285000000|2020-12-18 09:50:00|6235.7|6232.7|6233.4|6230.4|6236.1|6233.1|6231.6|6228.6|0
1608285300000|2020-12-18 09:55:00|6233.3|6230.3|6236.4|6233.4|6236.6|6233.6|6232.5|6229.5|0
1608285600000|2020-12-18 10:00:00|6236.3|6233.3|6237.3|6234.3|6237.4|6234.4|6233.4|6230.4|0
1608285900000|2020-12-18 10:05:00|6237.1|6234.1|6237.3|6234.3|6238.4|6235.4|6236.3|6233.3|0
1608286200000|2020-12-18 10:10:00|6237.2|6234.2|6236.9|6233.9|6237.3|6234.3|6236.8|6233.8|0
1608286500000|2020-12-18 10:15:00|6237|6234|6236.2|6233.2|6237|6234|6235.6|6232.6|0
1608286800000|2020-12-18 10:20:00|6236.5|6233.5|6235.2|6232.2|6237|6234|6234.9|6231.9|0
1608287100000|2020-12-18 10:25:00|6235.1|6232.1|6236.2|6233.2|6236.9|6233.9|6233.8|6230.8|0
1608287400000|2020-12-18 10:30:00|6236.9|6233.9|6234.7|6231.7|6238.1|6235.1|6234.6|6231.6|0
1608287700000|2020-12-18 10:35:00|6234.5|6231.5|6230.9|6227.9|6236.1|6233.1|6230.9|6227.9|0
1608288000000|2020-12-18 10:40:00|6231|6228|6232.2|6229.2|6232.6|6229.6|6230.8|6227.8|0
1608288300000|2020-12-18 10:45:00|6232.3|6229.3|6234|6231|6234|6231|6231.4|6228.4|0
1608288600000|2020-12-18 10:50:00|6234.1|6231.1|6234|6231|6236|6233|6233.4|6230.4|0
1608288900000|2020-12-18 10:55:00|6234.1|6231.1|6234.3|6231.3|6234.9|6231.9|6233.2|6230.2|0
1608289200000|2020-12-18 11:00:00|6234.2|6231.2|6237|6234|6237.8|6234.8|6234.2|6231.2|0
1608289500000|2020-12-18 11:05:00|6237.1|6234.1|6236.6|6233.6|6237.4|6234.4|6236|6233|0
1608289800000|2020-12-18 11:10:00|6235.5|6232.5|6235.9|6232.9|6237.8|6234.8|6234.1|6231.1|0
1608290100000|2020-12-18 11:15:00|6236.5|6233.5|6231.3|6228.3|6237|6234|6231.1|6228.1|0
1608290400000|2020-12-18 11:20:00|6231.5|6228.5|6237.6|6234.6|6238.6|6235.6|6231.5|6228.5|0
1608290700000|2020-12-18 11:25:00|6237.8|6234.8|6237.8|6234.8|6239.4|6236.4|6236.5|6233.5|0
1608291000000|2020-12-18 11:30:00|6237.9|6234.9|6238.2|6235.2|6240.3|6237.3|6237.2|6234.2|0
1608291300000|2020-12-18 11:35:00|6238.3|6235.3|6238.7|6235.7|6241|6238|6238.2|6235.2|0
1608291600000|2020-12-18 11:40:00|6238.6|6235.6|6239.3|6236.3|6240.3|6237.3|6237.7|6234.7|0
1608291900000|2020-12-18 11:45:00|6239|6236|6240.5|6237.5|6240.5|6237.5|6237.5|6234.5|0
1608292200000|2020-12-18 11:50:00|6240.6|6237.6|6239.3|6236.3|6240.9|6237.9|6238.1|6235.1|0
1608292500000|2020-12-18 11:55:00|6239.4|6236.4|6240.9|6237.9|6240.9|6237.9|6238.5|6235.5|0
1608292800000|2020-12-18 12:00:00|6239.7|6236.7|6234|6231|6241|6238|6231.9|6228.9|0
1608293100000|2020-12-18 12:05:00|6233.9|6230.9|6241|6238|6242.9|6239.9|6233.8|6230.8|0
1608293400000|2020-12-18 12:10:00|6240.9|6237.9|6241.2|6238.2|6242.3|6239.3|6240.2|6237.2|0
1608293700000|2020-12-18 12:15:00|6241.3|6238.3|6241.8|6238.8|6244.9|6241.9|6241.3|6238.3|0
1608294000000|2020-12-18 12:20:00|6242|6239|6245.7|6242.7|6245.9|6242.9|6241|6238|0
1608294300000|2020-12-18 12:25:00|6244.5|6241.5|6243.5|6240.5|6244.8|6241.8|6242.3|6239.3|0
1608294600000|2020-12-18 12:30:00|6243.4|6240.4|6244.9|6241.9|6245.3|6242.3|6242.5|6239.5|0
1608294900000|2020-12-18 12:35:00|6245.1|6242.1|6248.6|6245.6|6248.6|6245.6|6245.1|6242.1|0
1608295200000|2020-12-18 12:40:00|6248.4|6245.4|6250.3|6247.3|6250.6|6247.6|6248.1|6245.1|0
1608295500000|2020-12-18 12:45:00|6250.2|6247.2|6251|6248|6251|6248|6249.4|6246.4|0
1608295800000|2020-12-18 12:50:00|6251.1|6248.1|6251.7|6248.7|6251.8|6248.8|6249|6246|0
1608296100000|2020-12-18 12:55:00|6252|6249|6247|6244|6252.2|6249.2|6246.1|6243.1|0
1608296400000|2020-12-18 13:00:00|6247.2|6244.2|6247.7|6244.7|6247.7|6244.7|6244.6|6241.6|0
1608296700000|2020-12-18 13:05:00|6247.8|6244.8|6246.9|6243.9|6248.1|6245.1|6246.8|6243.8|0
1608297000000|2020-12-18 13:10:00|6247|6244|6251.4|6248.4|6251.6|6248.6|6246.9|6243.9|0
1608297300000|2020-12-18 13:15:00|6251.5|6248.5|6253.1|6250.1|6253.6|6250.6|6250.4|6247.4|0
1608297600000|2020-12-18 13:20:00|6253|6250|6251.5|6248.5|6253.8|6250.8|6251.5|6248.5|0
1608297900000|2020-12-18 13:25:00|6251.8|6248.8|6252|6249|6253|6250|6250.1|6247.1|0
1608298200000|2020-12-18 13:30:00|6252.1|6249.1|6255.6|6252.6|6256.2|6253.2|6251.7|6248.7|0
1608298500000|2020-12-18 13:35:00|6255.5|6252.5|6255.5|6252.5|6256.8|6253.8|6253.8|6250.8|0
1608298800000|2020-12-18 13:40:00|6255.4|6252.4|6260.5|6257.5|6260.9|6257.9|6254.9|6251.9|0
1608299100000|2020-12-18 13:45:00|6260.6|6257.6|6258.7|6255.7|6261|6258|6258.3|6255.3|0
1608299400000|2020-12-18 13:50:00|6258.8|6255.8|6260.8|6257.8|6260.8|6257.8|6257.9|6254.9|0
1608299700000|2020-12-18 13:55:00|6260.5|6257.5|6259.4|6256.4|6261.9|6258.9|6259.3|6256.3|0
1608300000000|2020-12-18 14:00:00|6259.5|6256.5|6266.7|6263.7|6266.7|6263.7|6259.2|6256.2|0
1608300300000|2020-12-18 14:05:00|6266.6|6263.6|6264.4|6261.4|6267.9|6264.9|6264|6261|0
1608300600000|2020-12-18 14:10:00|6264.3|6261.3|6266.5|6263.5|6268.3|6265.3|6263.9|6260.9|0
1608300900000|2020-12-18 14:15:00|6266.9|6263.9|6268.7|6265.7|6269.2|6266.2|6264.8|6261.8|0
1608301200000|2020-12-18 14:20:00|6268.8|6265.8|6264.7|6261.7|6269.1|6266.1|6263.5|6260.5|0
1608301500000|2020-12-18 14:25:00|6264.8|6261.8|6264|6261|6269|6266|6260|6257|0
1608301800000|2020-12-18 14:30:00|6262.1|6259.1|6244.8|6243|6270|6268.2|6240.6|6238.8|0
1608302100000|2020-12-18 14:35:00|6244.3|6242.5|6258|6256.2|6258|6256.2|6239.7|6237.9|0
1608302400000|2020-12-18 14:40:00|6259.1|6257.3|6245.5|6243.7|6261.1|6259.3|6245|6243.2|0
1608302700000|2020-12-18 14:45:00|6245.4|6243.6|6255.8|6254|6256.8|6255|6234.7|6232.9|0
1608303000000|2020-12-18 14:50:00|6255.7|6253.9|6252.8|6251|6256.1|6254.3|6236.2|6234.4|0
1608303300000|2020-12-18 14:55:00|6252.2|6250.4|6247.3|6245.5|6255.7|6253.9|6241.7|6239.9|0
1608303600000|2020-12-18 15:00:00|6247.4|6245.6|6212.7|6210.9|6247.4|6245.6|6211.7|6209.9|0
1608303900000|2020-12-18 15:05:00|6212.9|6211.1|6229.1|6227.3|6229.1|6227.3|6209.8|6208|0
1608304200000|2020-12-18 15:10:00|6229.8|6228|6243.1|6241.3|6245.2|6243.4|6227.2|6225.4|0
1608304500000|2020-12-18 15:15:00|6243|6241.2|6258|6256.2|6260.6|6258.8|6243|6241.2|0
1608304800000|2020-12-18 15:20:00|6258.1|6256.3|6250.9|6249.1|6259.2|6257.4|6247.2|6245.4|0
1608305100000|2020-12-18 15:25:00|6251.1|6249.3|6249.1|6247.3|6256.7|6254.9|6243.2|6241.4|0
1608305400000|2020-12-18 15:30:00|6249.3|6247.5|6248.2|6246.4|6259.9|6258.1|6247.1|6245.3|0
1608305700000|2020-12-18 15:35:00|6248.4|6246.6|6242.1|6240.3|6250.8|6249|6237|6235.2|0
1608306000000|2020-12-18 15:40:00|6241.7|6239.9|6250.3|6248.5|6254.8|6253|6241.7|6239.9|0
1608306300000|2020-12-18 15:45:00|6249.1|6247.3|6244.9|6243.1|6249.6|6247.8|6242.4|6240.6|0
1608306600000|2020-12-18 15:50:00|6245|6243.2|6246.3|6244.5|6247.8|6246|6240.6|6238.8|0
1608306900000|2020-12-18 15:55:00|6246.7|6244.9|6256.1|6254.3|6257.2|6255.4|6246.6|6244.8|0
1608307200000|2020-12-18 16:00:00|6256.3|6254.5|6253.4|6251.6|6260.8|6259|6253.3|6251.5|0
1608307500000|2020-12-18 16:05:00|6253.7|6251.9|6239.1|6237.3|6253.7|6251.9|6234.9|6233.1|0
1608307800000|2020-12-18 16:10:00|6239.2|6237.4|6225.3|6223.5|6241.4|6239.6|6216.7|6214.9|0
1608308100000|2020-12-18 16:15:00|6225.2|6223.4|6219.8|6218|6225.2|6223.4|6207.4|6205.6|0
1608308400000|2020-12-18 16:20:00|6219.4|6217.6|6229.8|6228|6230.2|6228.4|6216.9|6215.1|0
1608308700000|2020-12-18 16:25:00|6229.9|6228.1|6233.1|6231.3|6233.7|6231.9|6228.7|6226.9|0
1608309000000|2020-12-18 16:30:00|6233|6231.2|6238.5|6236.7|6239.4|6237.6|6226|6224.2|0
1608309300000|2020-12-18 16:35:00|6238.4|6236.6|6239.3|6237.5|6241.6|6239.8|6235.5|6233.7|0
1608309600000|2020-12-18 16:40:00|6239.2|6237.4|6239.2|6237.4|6242.1|6240.3|6233.6|6231.8|0
1608309900000|2020-12-18 16:45:00|6239.1|6237.3|6239.3|6237.5|6241.2|6239.4|6237.5|6235.7|0
1608310200000|2020-12-18 16:50:00|6239.4|6237.6|6240.4|6238.6|6245.1|6243.3|6238.9|6237.1|0
1608310500000|2020-12-18 16:55:00|6240.2|6238.4|6237.7|6235.9|6241.9|6240.1|6236.9|6235.1|0
1608310800000|2020-12-18 17:00:00|6237.6|6235.8|6236.2|6234.4|6239|6237.2|6231|6229.2|0
1608311100000|2020-12-18 17:05:00|6236.3|6234.5|6236.1|6234.3|6240.4|6238.6|6236|6234.2|0
1608311400000|2020-12-18 17:10:00|6236|6234.2|6240|6238.2|6241.5|6239.7|6234|6232.2|0
1608311700000|2020-12-18 17:15:00|6240.3|6238.5|6233.2|6231.4|6240.4|6238.6|6233.1|6231.3|0
1608312000000|2020-12-18 17:20:00|6233.3|6231.5|6237.2|6235.4|6237.3|6235.5|6231.7|6229.9|0
1608312300000|2020-12-18 17:25:00|6237.1|6235.3|6238|6236.2|6238.8|6237|6233.5|6231.7|0
1608312600000|2020-12-18 17:30:00|6238.1|6236.3|6234.8|6233|6239.7|6237.9|6231.1|6229.3|0
1608312900000|2020-12-18 17:35:00|6234.6|6232.8|6244.1|6242.3|6245.3|6243.5|6231.9|6230.1|0
1608313200000|2020-12-18 17:40:00|6244.2|6242.4|6246.9|6245.1|6249.9|6248.1|6243.6|6241.8|0
1608313500000|2020-12-18 17:45:00|6246.8|6245|6244.4|6242.6|6247|6245.2|6242|6240.2|0
1608313800000|2020-12-18 17:50:00|6244.5|6242.7|6244.5|6242.7|6245.8|6244|6241.8|6240|0
1608314100000|2020-12-18 17:55:00|6244.6|6242.8|6241.1|6239.3|6244.6|6242.8|6239|6237.2|0
1608314400000|2020-12-18 18:00:00|6241.4|6239.6|6244.3|6242.5|6244.6|6242.8|6237.3|6235.5|0
1608314700000|2020-12-18 18:05:00|6244.6|6242.8|6247.1|6245.3|6247.4|6245.6|6243.7|6241.9|0
1608315000000|2020-12-18 18:10:00|6247.4|6245.6|6252.6|6250.8|6254.2|6252.4|6247.1|6245.3|0
1608315300000|2020-12-18 18:15:00|6252.5|6250.7|6249.9|6248.1|6252.5|6250.7|6246.8|6245|0
1608315600000|2020-12-18 18:20:00|6250|6248.2|6236.9|6235.1|6250|6248.2|6232.9|6231.1|0
1608315900000|2020-12-18 18:25:00|6237|6235.2|6240.1|6238.3|6241.1|6239.3|6236|6234.2|0
1608316200000|2020-12-18 18:30:00|6240.3|6238.5|6243.3|6241.5|6243.3|6241.5|6237.9|6236.1|0
1608316500000|2020-12-18 18:35:00|6243.4|6241.6|6228.8|6227|6245.7|6243.9|6228.7|6226.9|0
1608316800000|2020-12-18 18:40:00|6228.7|6226.9|6233|6231.2|6235.9|6234.1|6228.7|6226.9|0
1608317100000|2020-12-18 18:45:00|6232.8|6231|6237.5|6235.7|6237.5|6235.7|6232.2|6230.4|0
1608317400000|2020-12-18 18:50:00|6237.4|6235.6|6236.3|6234.5|6238.6|6236.8|6233.8|6232|0
1608317700000|2020-12-18 18:55:00|6236.4|6234.6|6239.4|6237.6|6239.4|6237.6|6234.3|6232.5|0
1608318000000|2020-12-18 19:00:00|6239.6|6237.8|6228.5|6226.7|6240.2|6238.4|6227.2|6225.4|0
1608318300000|2020-12-18 19:05:00|6229.2|6227.4|6229.6|6227.8|6232.2|6230.4|6227.3|6225.5|0
1608318600000|2020-12-18 19:10:00|6229.7|6227.9|6228.5|6226.7|6229.7|6227.9|6225.8|6224|0
1608318900000|2020-12-18 19:15:00|6228.4|6226.6|6227.8|6226|6228.9|6227.1|6221.7|6219.9|0
1608319200000|2020-12-18 19:20:00|6227.9|6226.1|6230.5|6228.7|6233.8|6232|6227.7|6225.9|0
1608319500000|2020-12-18 19:25:00|6230.6|6228.8|6233.8|6232|6234.5|6232.7|6230.3|6228.5|0
1608319800000|2020-12-18 19:30:00|6234.1|6232.3|6244.2|6242.4|6244.2|6242.4|6234.1|6232.3|0
1608320100000|2020-12-18 19:35:00|6244.5|6242.7|6244.5|6242.7|6249.2|6247.4|6243.9|6242.1|0
1608320400000|2020-12-18 19:40:00|6244.4|6242.6|6240.8|6239|6245.2|6243.4|6240.4|6238.6|0
1608320700000|2020-12-18 19:45:00|6241|6239.2|6245.2|6243.4|6245.6|6243.8|6237.3|6235.5|0
1608321000000|2020-12-18 19:50:00|6245.3|6243.5|6236.6|6234.8|6245.4|6243.6|6236.4|6234.6|0
1608321300000|2020-12-18 19:55:00|6237.6|6235.8|6229.7|6227.9|6237.6|6235.8|6227.1|6225.3|0
1608321600000|2020-12-18 20:00:00|6229.6|6227.8|6212.4|6210.6|6231.8|6230|6209.5|6207.7|0
1608321900000|2020-12-18 20:05:00|6212.2|6210.4|6221.8|6220|6224.5|6222.7|6211.9|6210.1|0
1608322200000|2020-12-18 20:10:00|6221.9|6220.1|6216.8|6215|6221.9|6220.1|6212.3|6210.5|0
1608322500000|2020-12-18 20:15:00|6216.9|6215.1|6216.3|6214.5|6223.6|6221.8|6210.2|6208.4|0
1608322800000|2020-12-18 20:20:00|6216.4|6214.6|6201.4|6199.6|6216.7|6214.9|6196.4|6194.6|0
1608323100000|2020-12-18 20:25:00|6201.5|6199.7|6203.2|6201.4|6204.3|6202.5|6188|6186.2|0
1608323400000|2020-12-18 20:30:00|6202.7|6200.9|6202.9|6201.1|6214.4|6212.6|6196.8|6195|0
1608323700000|2020-12-18 20:35:00|6203.4|6201.6|6183.6|6181.8|6205.4|6203.6|6177.2|6175.4|0
1608324000000|2020-12-18 20:40:00|6182.8|6181|6191.1|6189.3|6191.2|6189.4|6175.6|6173.8|0
1608324300000|2020-12-18 20:45:00|6191.6|6189.8|6193|6191.2|6200.2|6198.4|6188.3|6186.5|0
1608324600000|2020-12-18 20:50:00|6190.6|6188.8|6232.6|6230.8|6241.7|6239.9|6190.6|6188.8|0
1608324900000|2020-12-18 20:55:00|6231.8|6230|6233.3|6231.5|6239.8|6238|6206.1|6204.3|0
1608325200000|2020-12-18 21:00:00|6233.9|6230.9|6247.2|6244.2|6267|6264|6231.4|6228.4|0
1608325500000|2020-12-18 21:05:00|6247.3|6244.3|6254.7|6251.7|6262|6259|6245.8|6242.8|0
1608325800000|2020-12-18 21:10:00|6254.6|6251.6|6250.1|6247.1|6258.1|6255.1|6249.9|6246.9|0
1608326100000|2020-12-18 21:15:00|6250.3|6247.3|6252.1|6249.1|6256.2|6253.2|6248.7|6245.7|0
1608326400000|2020-12-18 21:20:00|6252.5|6249.5|6253.1|6250.1|6255.8|6252.8|6248.7|6245.7|0
1608326700000|2020-12-18 21:25:00|6253.2|6250.2|6253.4|6250.4|6254.2|6251.2|6251.3|6248.3|0
1608327000000|2020-12-18 21:30:00|6253.3|6250.3|6254.1|6251.1|6256.5|6253.5|6251.5|6248.5|0
1608327300000|2020-12-18 21:35:00|6253.8|6250.8|6254.7|6251.7|6254.9|6251.9|6252.6|6249.6|0
1608327600000|2020-12-18 21:40:00|6254.6|6251.6|6254.5|6251.5|6255.6|6252.6|6254|6251|0
1608327900000|2020-12-18 21:45:00|6254.1|6251.1|6256.1|6253.1|6257.1|6254.1|6252.7|6249.7|0
1608328200000|2020-12-18 21:50:00|6256|6253|6256|6253|6256.4|6253.4|6254.3|6251.3|0
1608328500000|2020-12-18 21:55:00|6256.1|6253.1|6256.1|6253.1|6257.8|6254.8|6255.5|6252.5|0
1608505200000|2020-12-20 23:00:00|6257.6|6252.6|6246.4|6241.4|6257.6|6252.6|6246.4|6241.4|0
1608505500000|2020-12-20 23:05:00|6246.5|6241.5|6257|6252|6258.7|6253.7|6244.2|6239.2|0
1608505800000|2020-12-20 23:10:00|6256.9|6251.9|6257.2|6252.2|6260.1|6255.1|6256|6251|0
1608506100000|2020-12-20 23:15:00|6257.1|6252.1|6257.9|6252.9|6259.5|6254.5|6257|6252|0
1608506400000|2020-12-20 23:20:00|6258|6253|6257.6|6252.6|6258.4|6253.4|6253.9|6248.9|0
1608506700000|2020-12-20 23:25:00|6257.7|6252.7|6255.7|6250.7|6257.7|6252.7|6254.7|6249.7|0
1608507000000|2020-12-20 23:30:00|6255.9|6250.9|6253.6|6248.6|6258.1|6253.1|6251.5|6246.5|0
1608507300000|2020-12-20 23:35:00|6253.5|6248.5|6249.1|6244.1|6254.2|6249.2|6249.1|6244.1|0
1608507600000|2020-12-20 23:40:00|6249.5|6244.5|6249|6244|6250.6|6245.6|6247.9|6242.9|0
1608507900000|2020-12-20 23:45:00|6249.1|6244.1|6250|6245|6251.1|6246.1|6248.6|6243.6|0
1608508200000|2020-12-20 23:50:00|6250.1|6245.1|6253.5|6248.5|6254.5|6249.5|6249.9|6244.9|0
1608508500000|2020-12-20 23:55:00|6253.6|6248.6|6255.9|6250.9|6257.6|6252.6|6251.9|6246.9|0
1608508800000|2020-12-21 00:00:00|6255.7|6250.7|6257.5|6252.5|6258.4|6253.4|6255.3|6250.3|0
1608509100000|2020-12-21 00:05:00|6257.4|6252.4|6258.5|6253.5|6259.6|6254.6|6257.4|6252.4|0
1608509400000|2020-12-21 00:10:00|6258.7|6253.7|6256.7|6251.7|6258.8|6253.8|6254.8|6249.8|0
1608509700000|2020-12-21 00:15:00|6256.6|6251.6|6250.4|6245.4|6257.1|6252.1|6247.9|6242.9|0
1608510000000|2020-12-21 00:20:00|6250.5|6245.5|6249.3|6244.3|6250.7|6245.7|6247.7|6242.7|0
1608510300000|2020-12-21 00:25:00|6249.2|6244.2|6245.3|6240.3|6250.6|6245.6|6245.3|6240.3|0
1608510600000|2020-12-21 00:30:00|6245.2|6240.2|6250.1|6245.1|6250.6|6245.6|6245.2|6240.2|0
1608510900000|2020-12-21 00:35:00|6250.2|6245.2|6251.6|6246.6|6252.3|6247.3|6249.2|6244.2|0
1608511200000|2020-12-21 00:40:00|6251.7|6246.7|6251|6246|6252.5|6247.5|6250.7|6245.7|0
1608511500000|2020-12-21 00:45:00|6250.8|6245.8|6252.1|6247.1|6253.2|6248.2|6248.6|6243.6|0
1608511800000|2020-12-21 00:50:00|6251.9|6246.9|6253.2|6248.2|6254.6|6249.6|6250.9|6245.9|0
1608512100000|2020-12-21 00:55:00|6253.4|6248.4|6251.3|6246.3|6253.9|6248.9|6249.9|6244.9|0
1608512400000|2020-12-21 01:00:00|6251.2|6246.2|6257.4|6252.4|6259.3|6254.3|6250.2|6245.2|0
1608512700000|2020-12-21 01:05:00|6257.5|6252.5|6254.2|6249.2|6258.4|6253.4|6253.6|6248.6|0
1608513000000|2020-12-21 01:10:00|6254.3|6249.3|6253.4|6248.4|6255.2|6250.2|6252.7|6247.7|0
1608513300000|2020-12-21 01:15:00|6253.3|6248.3|6254.2|6249.2|6254.5|6249.5|6249.8|6244.8|0
1608513600000|2020-12-21 01:20:00|6254.1|6249.1|6252.4|6247.4|6255.1|6250.1|6251.8|6246.8|0
1608513900000|2020-12-21 01:25:00|6252.5|6247.5|6252.7|6247.7|6253.6|6248.6|6252.5|6247.5|0
1608514200000|2020-12-21 01:30:00|6252.8|6247.8|6249|6244|6253|6248|6247.7|6242.7|0
1608514500000|2020-12-21 01:35:00|6248.9|6243.9|6248.5|6243.5|6249.4|6244.4|6247|6242|0
1608514800000|2020-12-21 01:40:00|6248.4|6243.4|6249.4|6244.4|6250.5|6245.5|6245.6|6240.6|0
1608515100000|2020-12-21 01:45:00|6249.3|6244.3|6249.1|6244.1|6250.9|6245.9|6248.2|6243.2|0
1608515400000|2020-12-21 01:50:00|6249|6244|6247.6|6242.6|6249.2|6244.2|6245.8|6240.8|0
1608515700000|2020-12-21 01:55:00|6247.7|6242.7|6250.9|6245.9|6252.2|6247.2|6247.3|6242.3|0
1608516000000|2020-12-21 02:00:00|6251|6246|6254.7|6249.7|6255.1|6250.1|6250.6|6245.6|0
1608516300000|2020-12-21 02:05:00|6254.8|6249.8|6254.4|6249.4|6256.3|6251.3|6254.1|6249.1|0
1608516600000|2020-12-21 02:10:00|6254.5|6249.5|6252|6247|6255.2|6250.2|6251.9|6246.9|0
1608516900000|2020-12-21 02:15:00|6252.1|6247.1|6253.7|6248.7|6254.5|6249.5|6250.2|6245.2|0
1608517200000|2020-12-21 02:20:00|6253.9|6248.9|6252.1|6247.1|6254.9|6249.9|6251.8|6246.8|0
1608517500000|2020-12-21 02:25:00|6252.2|6247.2|6252.3|6247.3|6253.2|6248.2|6251.2|6246.2|0
1608517800000|2020-12-21 02:30:00|6252.4|6247.4|6253.6|6248.6|6254.3|6249.3|6252|6247|0
1608518100000|2020-12-21 02:35:00|6253.5|6248.5|6250.5|6245.5|6253.8|6248.8|6249.7|6244.7|0
1608518400000|2020-12-21 02:40:00|6250.4|6245.4|6250.3|6245.3|6251|6246|6248.8|6243.8|0
1608518700000|2020-12-21 02:45:00|6250.4|6245.4|6252.7|6247.7|6253.2|6248.2|6250.3|6245.3|0
1608519000000|2020-12-21 02:50:00|6252.8|6247.8|6252.8|6247.8|6253.7|6248.7|6252.4|6247.4|0
1608519300000|2020-12-21 02:55:00|6252.7|6247.7|6254|6249|6255.4|6250.4|6251.7|6246.7|0
1608519600000|2020-12-21 03:00:00|6253.8|6248.8|6250.7|6245.7|6254|6249|6250.1|6245.1|0
1608519900000|2020-12-21 03:05:00|6250.6|6245.6|6252.2|6247.2|6252.4|6247.4|6250.6|6245.6|0
1608520200000|2020-12-21 03:10:00|6252.3|6247.3|6252|6247|6253.8|6248.8|6251.8|6246.8|0
1608520500000|2020-12-21 03:15:00|6252.1|6247.1|6253.7|6248.7|6254.4|6249.4|6251.5|6246.5|0
1608520800000|2020-12-21 03:20:00|6253.6|6248.6|6252.4|6247.4|6254|6249|6251.6|6246.6|0
1608521100000|2020-12-21 03:25:00|6252.5|6247.5|6252.9|6247.9|6253.5|6248.5|6252.2|6247.2|0
1608521400000|2020-12-21 03:30:00|6253|6248|6252|6247|6253|6248|6251.7|6246.7|0
1608521700000|2020-12-21 03:35:00|6252.1|6247.1|6251.4|6246.4|6252.1|6247.1|6250.7|6245.7|0
1608522000000|2020-12-21 03:40:00|6251.3|6246.3|6251.7|6246.7|6251.7|6246.7|6249.8|6244.8|0
1608522300000|2020-12-21 03:45:00|6251.6|6246.6|6250.7|6245.7|6251.9|6246.9|6250.7|6245.7|0
1608522600000|2020-12-21 03:50:00|6250.8|6245.8|6251.8|6246.8|6252.9|6247.9|6250.8|6245.8|0
1608522900000|2020-12-21 03:55:00|6251.7|6246.7|6250.7|6245.7|6252.4|6247.4|6250.5|6245.5|0
1608523200000|2020-12-21 04:00:00|6250.8|6245.8|6250.9|6245.9|6251.3|6246.3|6249.8|6244.8|0
1608523500000|2020-12-21 04:05:00|6251|6246|6253.6|6248.6|6253.7|6248.7|6250.2|6245.2|0
1608523800000|2020-12-21 04:10:00|6253.7|6248.7|6256|6251|6256.9|6251.9|6253.3|6248.3|0
1608524100000|2020-12-21 04:15:00|6255.9|6250.9|6256.9|6251.9|6257|6252|6255.6|6250.6|0
1608524400000|2020-12-21 04:20:00|6257|6252|6256.2|6251.2|6257.5|6252.5|6255.3|6250.3|0
1608524700000|2020-12-21 04:25:00|6256|6251|6254.8|6249.8|6256.9|6251.9|6254.7|6249.7|0
1608525000000|2020-12-21 04:30:00|6255|6250|6254.8|6249.8|6255.5|6250.5|6254.4|6249.4|0
1608525300000|2020-12-21 04:35:00|6254.9|6249.9|6253.7|6248.7|6255.9|6250.9|6253.7|6248.7|0
1608525600000|2020-12-21 04:40:00|6253.6|6248.6|6254.1|6249.1|6254.8|6249.8|6251.9|6246.9|0
1608525900000|2020-12-21 04:45:00|6254|6249|6253.2|6248.2|6254.4|6249.4|6253.1|6248.1|0
1608526200000|2020-12-21 04:50:00|6253.3|6248.3|6253.2|6248.2|6254.4|6249.4|6253.1|6248.1|0
1608526500000|2020-12-21 04:55:00|6253.3|6248.3|6254.9|6249.9|6255.4|6250.4|6253.2|6248.2|0
1608526800000|2020-12-21 05:00:00|6254.8|6249.8|6255.9|6250.9|6256|6251|6253.6|6248.6|0
1608527100000|2020-12-21 05:05:00|6255.8|6250.8|6259.6|6254.6|6260.3|6255.3|6255.3|6250.3|0
1608527400000|2020-12-21 05:10:00|6259.7|6254.7|6259.9|6254.9|6263.7|6258.7|6259.2|6254.2|0
1608527700000|2020-12-21 05:15:00|6260|6255|6258.6|6253.6|6260.3|6255.3|6258.6|6253.6|0
1608528000000|2020-12-21 05:20:00|6258.4|6253.4|6258.1|6253.1|6259.2|6254.2|6258.1|6253.1|0
1608528300000|2020-12-21 05:25:00|6258.2|6253.2|6258.1|6253.1|6260|6255|6258.1|6253.1|0
1608528600000|2020-12-21 05:30:00|6258.2|6253.2|6260.1|6255.1|6260.2|6255.2|6257.7|6252.7|0
1608528900000|2020-12-21 05:35:00|6259.9|6254.9|6261.5|6256.5|6261.5|6256.5|6259.6|6254.6|0
1608529200000|2020-12-21 05:40:00|6261.4|6256.4|6261.7|6256.7|6262.7|6257.7|6260.9|6255.9|0
1608529500000|2020-12-21 05:45:00|6261.8|6256.8|6264|6259|6267.7|6262.7|6261.2|6256.2|0
1608529800000|2020-12-21 05:50:00|6264.1|6259.1|6263.4|6258.4|6265.1|6260.1|6263.2|6258.2|0
1608530100000|2020-12-21 05:55:00|6263.3|6258.3|6261.9|6256.9|6263.5|6258.5|6261.7|6256.7|0
1608530400000|2020-12-21 06:00:00|6262|6257|6258.3|6253.3|6262|6257|6257.8|6252.8|0
1608530700000|2020-12-21 06:05:00|6258.2|6253.2|6257.5|6252.5|6260.2|6255.2|6257.2|6252.2|0
1608531000000|2020-12-21 06:10:00|6257.6|6252.6|6259.7|6254.7|6259.8|6254.8|6257.2|6252.2|0
1608531300000|2020-12-21 06:15:00|6259.6|6254.6|6261.5|6256.5|6261.6|6256.6|6259.6|6254.6|0
1608531600000|2020-12-21 06:20:00|6261.6|6256.6|6262|6257|6263.2|6258.2|6261.4|6256.4|0
1608531900000|2020-12-21 06:25:00|6261.9|6256.9|6261.2|6256.2|6262.1|6257.1|6260.3|6255.3|0
1608532200000|2020-12-21 06:30:00|6261.1|6256.1|6260.2|6255.2|6261.9|6256.9|6259.9|6254.9|0
1608532500000|2020-12-21 06:35:00|6260.1|6255.1|6258.2|6253.2|6260.4|6255.4|6258.2|6253.2|0
1608532800000|2020-12-21 06:40:00|6258.1|6253.1|6253.2|6248.2|6258.4|6253.4|6252.1|6247.1|0
1608533100000|2020-12-21 06:45:00|6253.1|6248.1|6253.5|6248.5|6253.9|6248.9|6251.7|6246.7|0
1608533400000|2020-12-21 06:50:00|6253.6|6248.6|6253.3|6248.3|6254.5|6249.5|6252.3|6247.3|0
1608533700000|2020-12-21 06:55:00|6253.1|6248.1|6255.5|6250.5|6256.2|6251.2|6252|6247|0
1608534000000|2020-12-21 07:00:00|6255.4|6250.4|6247.4|6242.4|6255.4|6250.4|6246.7|6241.7|0
1608534300000|2020-12-21 07:05:00|6247.5|6242.5|6243.8|6238.8|6248.4|6243.4|6243.8|6238.8|0
1608534600000|2020-12-21 07:10:00|6243.6|6238.6|6248.1|6243.1|6249|6244|6242.9|6237.9|0
1608534900000|2020-12-21 07:15:00|6248.5|6243.5|6244.1|6239.1|6249.1|6244.1|6239.6|6234.6|0
1608535200000|2020-12-21 07:20:00|6244|6239|6243.3|6238.3|6244.3|6239.3|6241.5|6236.5|0
1608535500000|2020-12-21 07:25:00|6243|6238|6238.6|6233.6|6243.7|6238.7|6238.6|6233.6|0
1608535800000|2020-12-21 07:30:00|6238.5|6233.5|6236.2|6231.2|6240|6235|6235.9|6230.9|0
1608536100000|2020-12-21 07:35:00|6235.9|6230.9|6233.2|6228.2|6236.6|6231.6|6228.3|6223.3|0
1608536400000|2020-12-21 07:40:00|6233.5|6228.5|6241.1|6236.1|6242|6237|6232.9|6227.9|0
1608536700000|2020-12-21 07:45:00|6241|6236|6244|6239|6244.2|6239.2|6237.6|6232.6|0
1608537000000|2020-12-21 07:50:00|6244.2|6239.2|6244.4|6239.4|6246.2|6241.2|6242.3|6237.3|0
1608537300000|2020-12-21 07:55:00|6244.5|6239.5|6247.6|6242.6|6248.1|6243.1|6243.8|6238.8|0
1608537600000|2020-12-21 08:00:00|6247.7|6242.7|6243.6|6238.6|6247.8|6242.8|6242|6237|0
1608537900000|2020-12-21 08:05:00|6243.7|6238.7|6249|6244|6250|6245|6241.8|6236.8|0
1608538200000|2020-12-21 08:10:00|6249.1|6244.1|6254.2|6249.2|6255|6250|6247.6|6242.6|0
1608538500000|2020-12-21 08:15:00|6254.1|6249.1|6253.2|6248.2|6254.4|6249.4|6251.2|6246.2|0
1608538800000|2020-12-21 08:20:00|6253|6248|6248.1|6243.1|6253.2|6248.2|6246.9|6241.9|0
1608539100000|2020-12-21 08:25:00|6248.2|6243.2|6239.7|6234.7|6248.2|6243.2|6239.7|6234.7|0
1608539400000|2020-12-21 08:30:00|6239.3|6234.3|6245.1|6240.1|6245.6|6240.6|6237|6232|0
1608539700000|2020-12-21 08:35:00|6245.2|6240.2|6249.5|6244.5|6249.9|6244.9|6245|6240|0
1608540000000|2020-12-21 08:40:00|6249.6|6244.6|6246.6|6241.6|6252.3|6247.3|6246.5|6241.5|0
1608540300000|2020-12-21 08:45:00|6246.7|6241.7|6244.8|6239.8|6249.1|6244.1|6244.3|6239.3|0
1608540600000|2020-12-21 08:50:00|6244.7|6239.7|6241.4|6236.4|6244.8|6239.8|6241|6236|0
1608540900000|2020-12-21 08:55:00|6241.3|6236.3|6246.2|6241.2|6247.1|6242.1|6240.1|6235.1|0
1608541200000|2020-12-21 09:00:00|6246.1|6241.1|6222.9|6219.9|6246.2|6241.2|6204.5|6201.5|0
1608541500000|2020-12-21 09:05:00|6222.2|6219.2|6224.3|6221.3|6227.9|6224.9|6222|6219|0
1608541800000|2020-12-21 09:10:00|6224.1|6221.1|6220|6217|6225.8|6222.8|6220|6217|0
1608542100000|2020-12-21 09:15:00|6220.1|6217.1|6219.6|6216.6|6221.3|6218.3|6218.4|6215.4|0
1608542400000|2020-12-21 09:20:00|6219.8|6216.8|6215.2|6212.2|6219.8|6216.8|6215.2|6212.2|0
1608542700000|2020-12-21 09:25:00|6214.9|6211.9|6219.6|6216.6|6220.5|6217.5|6214.9|6211.9|0
1608543000000|2020-12-21 09:30:00|6219.8|6216.8|6218|6215|6220.7|6217.7|6215.4|6212.4|0
1608543300000|2020-12-21 09:35:00|6217.9|6214.9|6214.2|6211.2|6219|6216|6211.2|6208.2|0
1608543600000|2020-12-21 09:40:00|6213.2|6210.2|6221.9|6218.9|6225.1|6222.1|6212.1|6209.1|0
1608543900000|2020-12-21 09:45:00|6222.3|6219.3|6196.7|6193.7|6222.3|6219.3|6196.4|6193.4|0
1608544200000|2020-12-21 09:50:00|6197.2|6194.2|6201.4|6198.4|6201.5|6198.5|6195.1|6192.1|0
1608544500000|2020-12-21 09:55:00|6201.5|6198.5|6201.7|6198.7|6207.3|6204.3|6200.5|6197.5|0
1608544800000|2020-12-21 10:00:00|6200.5|6197.5|6189|6186|6205.2|6202.2|6188.5|6185.5|0
1608545100000|2020-12-21 10:05:00|6187.9|6184.9|6168.5|6165.5|6187.9|6184.9|6168.2|6165.2|0
1608545400000|2020-12-21 10:10:00|6168.3|6165.3|6166.9|6163.9|6168.9|6165.9|6164.7|6161.7|0
1608545700000|2020-12-21 10:15:00|6167|6164|6160.6|6157.6|6170.9|6167.9|6160.5|6157.5|0
1608546000000|2020-12-21 10:20:00|6160.7|6157.7|6150.2|6147.2|6162.1|6159.1|6150.2|6147.2|0
1608546300000|2020-12-21 10:25:00|6150.3|6147.3|6141.6|6138.6|6150.9|6147.9|6133.3|6130.3|0
1608546600000|2020-12-21 10:30:00|6141.5|6138.5|6128.3|6125.3|6141.5|6138.5|6123.1|6120.1|0
1608546900000|2020-12-21 10:35:00|6125.9|6122.9|6122.7|6119.7|6132.9|6129.9|6116.8|6113.8|0
1608547200000|2020-12-21 10:40:00|6123.5|6120.5|6118.1|6115.1|6123.5|6120.5|6118|6115|0
1608547500000|2020-12-21 10:45:00|6117.1|6114.1|6104.2|6101.2|6119.2|6116.2|6103.5|6100.5|0
1608547800000|2020-12-21 10:50:00|6101.1|6098.1|6086.2|6083.2|6104.1|6101.1|6080.4|6077.4|0
1608548100000|2020-12-21 10:55:00|6085.5|6082.5|6081.5|6078.5|6089.4|6086.4|6076.8|6073.8|0
1608548400000|2020-12-21 11:00:00|6081.6|6078.6|6092.8|6089.8|6096.7|6093.7|6080.1|6077.1|0
1608548700000|2020-12-21 11:05:00|6095.9|6092.9|6098.8|6095.8|6101.5|6098.5|6088|6085|0
1608549000000|2020-12-21 11:10:00|6097.3|6094.3|6105.4|6102.4|6109.7|6106.7|6094.1|6091.1|0
1608549300000|2020-12-21 11:15:00|6104.7|6101.7|6104.8|6101.8|6108.3|6105.3|6102.4|6099.4|0
1608549600000|2020-12-21 11:20:00|6106.4|6103.4|6108.9|6105.9|6109.2|6106.2|6104.3|6101.3|0
1608549900000|2020-12-21 11:25:00|6109|6106|6110.2|6107.2|6112|6109|6106.6|6103.6|0
1608550200000|2020-12-21 11:30:00|6111.6|6108.6|6110.5|6107.5|6113.9|6110.9|6110.2|6107.2|0
1608550500000|2020-12-21 11:35:00|6110.8|6107.8|6114.3|6111.3|6115|6112|6108.2|6105.2|0
1608550800000|2020-12-21 11:40:00|6114.2|6111.2|6121|6118|6123.5|6120.5|6113.9|6110.9|0
1608551100000|2020-12-21 11:45:00|6120.1|6117.1|6126.2|6123.2|6126.2|6123.2|6119.8|6116.8|0
1608551400000|2020-12-21 11:50:00|6126.6|6123.6|6127.2|6124.2|6130.4|6127.4|6125.7|6122.7|0
1608551700000|2020-12-21 11:55:00|6127.4|6124.4|6132.7|6129.7|6132.8|6129.8|6126.9|6123.9|0
1608552000000|2020-12-21 12:00:00|6132|6129|6160.7|6157.7|6168.9|6165.9|6132|6129|0
1608552300000|2020-12-21 12:05:00|6168.4|6165.4|6176.9|6173.9|6178.5|6175.5|6163.1|6160.1|0
1608552600000|2020-12-21 12:10:00|6176.8|6173.8|6174.9|6171.9|6179|6176|6173.7|6170.7|0
1608552900000|2020-12-21 12:15:00|6175.2|6172.2|6167.3|6164.3|6175.4|6172.4|6167.2|6164.2|0
1608553200000|2020-12-21 12:20:00|6167.2|6164.2|6165.6|6162.6|6172.6|6169.6|6164.1|6161.1|0
1608553500000|2020-12-21 12:25:00|6165.8|6162.8|6165.2|6162.2|6168.7|6165.7|6159.5|6156.5|0
1608553800000|2020-12-21 12:30:00|6165.1|6162.1|6164.7|6161.7|6168.8|6165.8|6164.4|6161.4|0
1608554100000|2020-12-21 12:35:00|6164.6|6161.6|6169|6166|6169.3|6166.3|6162.2|6159.2|0
1608554400000|2020-12-21 12:40:00|6168.7|6165.7|6166.6|6163.6|6170.1|6167.1|6165.9|6162.9|0
1608554700000|2020-12-21 12:45:00|6166.4|6163.4|6170.8|6167.8|6170.8|6167.8|6165.1|6162.1|0
1608555000000|2020-12-21 12:50:00|6171|6168|6170.5|6167.5|6172.8|6169.8|6166.9|6163.9|0
1608555300000|2020-12-21 12:55:00|6170.7|6167.7|6170|6167|6172.2|6169.2|6169.6|6166.6|0
1608555600000|2020-12-21 13:00:00|6170.3|6167.3|6171|6168|6171|6168|6166.1|6163.1|0
1608555900000|2020-12-21 13:05:00|6170.7|6167.7|6169.2|6166.2|6170.8|6167.8|6164.6|6161.6|0
1608556200000|2020-12-21 13:10:00|6169.3|6166.3|6163.2|6160.2|6173.5|6170.5|6163.1|6160.1|0
1608556500000|2020-12-21 13:15:00|6162.5|6159.5|6161.1|6158.1|6164|6161|6159.7|6156.7|0
1608556800000|2020-12-21 13:20:00|6161|6158|6157|6154|6161.3|6158.3|6155.2|6152.2|0
1608557100000|2020-12-21 13:25:00|6157.1|6154.1|6159.5|6156.5|6160.1|6157.1|6154.7|6151.7|0
1608557400000|2020-12-21 13:30:00|6159|6156|6161.4|6158.4|6161.5|6158.5|6158.9|6155.9|0
1608557700000|2020-12-21 13:35:00|6161.2|6158.2|6161.5|6158.5|6163.3|6160.3|6159.2|6156.2|0
1608558000000|2020-12-21 13:40:00|6161.8|6158.8|6161.1|6158.1|6162.8|6159.8|6158.3|6155.3|0
1608558300000|2020-12-21 13:45:00|6160.6|6157.6|6161.9|6158.9|6164.2|6161.2|6159.3|6156.3|0
1608558600000|2020-12-21 13:50:00|6162.1|6159.1|6164.8|6161.8|6167.4|6164.4|6159.2|6156.2|0
1608558900000|2020-12-21 13:55:00|6164.6|6161.6|6168.5|6165.5|6171.3|6168.3|6162.5|6159.5|0
1608559200000|2020-12-21 14:00:00|6168.6|6165.6|6167.9|6164.9|6169.6|6166.6|6165.3|6162.3|0
1608559500000|2020-12-21 14:05:00|6167.5|6164.5|6168.3|6165.3|6170.3|6167.3|6166.7|6163.7|0
1608559800000|2020-12-21 14:10:00|6168.8|6165.8|6173.9|6170.9|6175.8|6172.8|6168.8|6165.8|0
1608560100000|2020-12-21 14:15:00|6174.2|6171.2|6178.7|6175.7|6178.8|6175.8|6170.2|6167.2|0
1608560400000|2020-12-21 14:20:00|6179.6|6176.6|6177|6174|6179.9|6176.9|6176.1|6173.1|0
1608560700000|2020-12-21 14:25:00|6177.7|6174.7|6163.8|6160.8|6178.4|6175.4|6163.8|6160.8|0
1608561000000|2020-12-21 14:30:00|6161.9|6158.9|6197.3|6195.5|6209.8|6208|6156.5|6154.7|0
1608561300000|2020-12-21 14:35:00|6197.5|6195.7|6213.1|6211.3|6222.5|6220.7|6194.7|6192.9|0
1608561600000|2020-12-21 14:40:00|6213.3|6211.5|6205.4|6203.6|6217.2|6215.4|6199.4|6197.6|0
1608561900000|2020-12-21 14:45:00|6205|6203.2|6186.4|6184.6|6212.1|6210.3|6184.1|6182.3|0
1608562200000|2020-12-21 14:50:00|6186.5|6184.7|6200.3|6198.5|6203.1|6201.3|6179.5|6177.7|0
1608562500000|2020-12-21 14:55:00|6200.4|6198.6|6210.4|6208.6|6220.9|6219.1|6200.3|6198.5|0
1608562800000|2020-12-21 15:00:00|6209.9|6208.1|6196.9|6195.1|6213.3|6211.5|6193.3|6191.5|0
1608563100000|2020-12-21 15:05:00|6197|6195.2|6186.1|6184.3|6198.9|6197.1|6176.9|6175.1|0
1608563400000|2020-12-21 15:10:00|6186.2|6184.4|6172.9|6171.1|6195.6|6193.8|6172.6|6170.8|0
1608563700000|2020-12-21 15:15:00|6172.6|6170.8|6158.6|6156.8|6180.9|6179.1|6153.5|6151.7|0
1608564000000|2020-12-21 15:20:00|6158.5|6156.7|6174|6172.2|6176.2|6174.4|6155.3|6153.5|0
1608564300000|2020-12-21 15:25:00|6174.4|6172.6|6180.7|6178.9|6183.4|6181.6|6166.4|6164.6|0
1608564600000|2020-12-21 15:30:00|6179.3|6177.5|6169.3|6167.5|6181.5|6179.7|6164.8|6163|0
1608564900000|2020-12-21 15:35:00|6169.6|6167.8|6172.6|6170.8|6173.2|6171.4|6157|6155.2|0
1608565200000|2020-12-21 15:40:00|6172.4|6170.6|6168.1|6166.3|6172.4|6170.6|6164|6162.2|0
1608565500000|2020-12-21 15:45:00|6167.8|6166|6154.2|6152.4|6167.8|6166|6151.1|6149.3|0
1608565800000|2020-12-21 15:50:00|6154.4|6152.6|6152.3|6150.5|6161.6|6159.8|6147.5|6145.7|0
1608566100000|2020-12-21 15:55:00|6152.4|6150.6|6165.4|6163.6|6165.4|6163.6|6152.4|6150.6|0
1608566400000|2020-12-21 16:00:00|6165.2|6163.4|6176.8|6175|6177.2|6175.4|6164|6162.2|0
1608566700000|2020-12-21 16:05:00|6176.9|6175.1|6170.6|6168.8|6179.9|6178.1|6164.7|6162.9|0
1608567000000|2020-12-21 16:10:00|6169.9|6168.1|6166.7|6164.9|6170.4|6168.6|6161.1|6159.3|0
1608567300000|2020-12-21 16:15:00|6167.1|6165.3|6179.5|6177.7|6180.4|6178.6|6166.5|6164.7|0
1608567600000|2020-12-21 16:20:00|6179.4|6177.6|6193|6191.2|6193|6191.2|6177.4|6175.6|0
1608567900000|2020-12-21 16:25:00|6192.9|6191.1|6192.6|6190.8|6195.1|6193.3|6190|6188.2|0
1608568200000|2020-12-21 16:30:00|6192.5|6190.7|6192.7|6190.9|6202|6200.2|6192|6190.2|0
1608568500000|2020-12-21 16:35:00|6193.5|6191.7|6203.6|6201.8|6204.1|6202.3|6192.3|6190.5|0
1608568800000|2020-12-21 16:40:00|6203.7|6201.9|6204.4|6202.6|6209.9|6208.1|6203.2|6201.4|0
1608569100000|2020-12-21 16:45:00|6204.3|6202.5|6205.5|6203.7|6209.2|6207.4|6201.9|6200.1|0
1608569400000|2020-12-21 16:50:00|6205.7|6203.9|6196.1|6194.3|6207|6205.2|6195.5|6193.7|0
1608569700000|2020-12-21 16:55:00|6196.2|6194.4|6193.8|6192|6197|6195.2|6192|6190.2|0
1608570000000|2020-12-21 17:00:00|6194.8|6193|6192.9|6191.1|6197.5|6195.7|6190.8|6189|0
1608570300000|2020-12-21 17:05:00|6193|6191.2|6193.2|6191.4|6195.2|6193.4|6191.4|6189.6|0
1608570600000|2020-12-21 17:10:00|6193.1|6191.3|6186.1|6184.3|6193.1|6191.3|6185.9|6184.1|0
1608570900000|2020-12-21 17:15:00|6185.6|6183.8|6184.2|6182.4|6190.1|6188.3|6181.1|6179.3|0
1608571200000|2020-12-21 17:20:00|6184.1|6182.3|6197.4|6195.6|6198|6196.2|6184.1|6182.3|0
1608571500000|2020-12-21 17:25:00|6197.7|6195.9|6203.5|6201.7|6204.1|6202.3|6194.4|6192.6|0
1608571800000|2020-12-21 17:30:00|6203.3|6201.5|6203.7|6201.9|6207|6205.2|6200.3|6198.5|0
1608572100000|2020-12-21 17:35:00|6204|6202.2|6201.7|6199.9|6205.3|6203.5|6200.8|6199|0
1608572400000|2020-12-21 17:40:00|6201.6|6199.8|6196.3|6194.5|6202.7|6200.9|6194.8|6193|0
1608572700000|2020-12-21 17:45:00|6196.4|6194.6|6191|6189.2|6197|6195.2|6188.5|6186.7|0
1608573000000|2020-12-21 17:50:00|6191.2|6189.4|6198.8|6197|6206.2|6204.4|6189.3|6187.5|0
1608573300000|2020-12-21 17:55:00|6199.1|6197.3|6197.9|6196.1|6200.7|6198.9|6195.6|6193.8|0
1608573600000|2020-12-21 18:00:00|6199.1|6197.3|6195.1|6193.3|6199.8|6198|6194.2|6192.4|0
1608573900000|2020-12-21 18:05:00|6195.6|6193.8|6209.4|6207.6|6211.6|6209.8|6195.2|6193.4|0
1608574200000|2020-12-21 18:10:00|6209.5|6207.7|6219|6217.2|6219|6217.2|6208|6206.2|0
1608574500000|2020-12-21 18:15:00|6219.6|6217.8|6218.3|6216.5|6220.3|6218.5|6215.8|6214|0
1608574800000|2020-12-21 18:20:00|6218.6|6216.8|6212.7|6210.9|6219.6|6217.8|6211.4|6209.6|0
1608575100000|2020-12-21 18:25:00|6212.2|6210.4|6213.5|6211.7|6216|6214.2|6208.9|6207.1|0
1608575400000|2020-12-21 18:30:00|6213.6|6211.8|6214.8|6213|6216.9|6215.1|6212.9|6211.1|0
1608575700000|2020-12-21 18:35:00|6214.9|6213.1|6210.3|6208.5|6215.5|6213.7|6208.1|6206.3|0
1608576000000|2020-12-21 18:40:00|6210.2|6208.4|6215.1|6213.3|6218|6216.2|6209.5|6207.7|0
1608576300000|2020-12-21 18:45:00|6215.2|6213.4|6208.4|6206.6|6215.2|6213.4|6204.1|6202.3|0
1608576600000|2020-12-21 18:50:00|6208.6|6206.8|6219.6|6217.8|6220.3|6218.5|6208.6|6206.8|0
1608576900000|2020-12-21 18:55:00|6219.7|6217.9|6216.8|6215|6220.9|6219.1|6216.3|6214.5|0
1608577200000|2020-12-21 19:00:00|6217.2|6215.4|6212.5|6210.7|6217.4|6215.6|6211.7|6209.9|0
1608577500000|2020-12-21 19:05:00|6212.8|6211|6212.4|6210.6|6215|6213.2|6211.3|6209.5|0
1608577800000|2020-12-21 19:10:00|6212.5|6210.7|6217.5|6215.7|6218.2|6216.4|6211.1|6209.3|0
1608578100000|2020-12-21 19:15:00|6217.6|6215.8|6210.7|6208.9|6218|6216.2|6210.7|6208.9|0
1608578400000|2020-12-21 19:20:00|6210.6|6208.8|6211.1|6209.3|6212.1|6210.3|6206.7|6204.9|0
1608578700000|2020-12-21 19:25:00|6211.3|6209.5|6217.4|6215.6|6218.6|6216.8|6210.6|6208.8|0
1608579000000|2020-12-21 19:30:00|6217.1|6215.3|6219.4|6217.6|6222|6220.2|6216.6|6214.8|0
1608579300000|2020-12-21 19:35:00|6219.1|6217.3|6217.7|6215.9|6225|6223.2|6217.1|6215.3|0
1608579600000|2020-12-21 19:40:00|6217.6|6215.8|6220|6218.2|6220.7|6218.9|6214.9|6213.1|0
1608579900000|2020-12-21 19:45:00|6220.1|6218.3|6218.2|6216.4|6221.6|6219.8|6218|6216.2|0
1608580200000|2020-12-21 19:50:00|6218.1|6216.3|6219.1|6217.3|6222.2|6220.4|6217|6215.2|0
1608580500000|2020-12-21 19:55:00|6219|6217.2|6217.9|6216.1|6220.8|6219|6217.5|6215.7|0
1608580800000|2020-12-21 20:00:00|6219|6217.2|6217.5|6215.7|6220.7|6218.9|6216.1|6214.3|0
1608581100000|2020-12-21 20:05:00|6217.6|6215.8|6208.6|6206.8|6219.5|6217.7|6208.6|6206.8|0
1608581400000|2020-12-21 20:10:00|6208.5|6206.7|6210.5|6208.7|6211.1|6209.3|6205.2|6203.4|0
1608581700000|2020-12-21 20:15:00|6210|6208.2|6208|6206.2|6210.3|6208.5|6203.9|6202.1|0
1608582000000|2020-12-21 20:20:00|6207.8|6206|6210.1|6208.3|6210.8|6209|6206.3|6204.5|0
1608582300000|2020-12-21 20:25:00|6210|6208.2|6208.3|6206.5|6211|6209.2|6206.4|6204.6|0
1608582600000|2020-12-21 20:30:00|6207.8|6206|6196.4|6194.6|6209.3|6207.5|6196.2|6194.4|0
1608582900000|2020-12-21 20:35:00|6196.3|6194.5|6199.4|6197.6|6199.5|6197.7|6189.8|6188|0
1608583200000|2020-12-21 20:40:00|6199.5|6197.7|6194.6|6192.8|6200.9|6199.1|6192.3|6190.5|0
1608583500000|2020-12-21 20:45:00|6194.5|6192.7|6192.5|6190.7|6201.9|6200.1|6191|6189.2|0
1608583800000|2020-12-21 20:50:00|6191.6|6189.8|6191|6189.2|6191.7|6189.9|6180.9|6179.1|0
1608584100000|2020-12-21 20:55:00|6192.4|6190.6|6206.9|6205.1|6207.1|6205.3|6192.4|6190.6|0
1608584400000|2020-12-21 21:00:00|6206.8|6203.9|6205.6|6202.6|6207|6204|6199.8|6196.8|0
1608584700000|2020-12-21 21:05:00|6205.5|6202.5|6206.4|6203.4|6207.6|6204.6|6201.9|6198.9|0
1608585000000|2020-12-21 21:10:00|6206.6|6203.6|6208.3|6205.3|6208.3|6205.3|6205.2|6202.2|0
1608585300000|2020-12-21 21:15:00|6208.6|6205.6|6208.7|6205.7|6211.3|6208.3|6207.8|6204.8|0
1608585600000|2020-12-21 21:20:00|6208.6|6205.6|6206.5|6203.5|6208.7|6205.7|6206.2|6203.2|0
1608585900000|2020-12-21 21:25:00|6206.6|6203.6|6207.9|6204.9|6208.3|6205.3|6206.5|6203.5|0
1608586200000|2020-12-21 21:30:00|6208.1|6205.1|6214|6211|6214.5|6211.5|6207.8|6204.8|0
1608586500000|2020-12-21 21:35:00|6213.9|6210.9|6215.8|6212.8|6216.7|6213.7|6213.4|6210.4|0
1608586800000|2020-12-21 21:40:00|6215.7|6212.7|6215|6212|6215.8|6212.8|6214.8|6211.8|0
1608587100000|2020-12-21 21:45:00|6214.9|6211.9|6216|6213|6217.2|6214.2|6214.6|6211.6|0
1608587400000|2020-12-21 21:50:00|6215.9|6212.9|6215.6|6212.6|6217.5|6214.5|6215.3|6212.3|0
1608587700000|2020-12-21 21:55:00|6215.8|6212.8|6215.5|6212.5|6216.6|6213.6|6215.3|6212.3|0
1608588000000|2020-12-21 22:00:00|6215.6|6212.6|6216.8|6213.8|6216.9|6213.9|6214.8|6211.8|0
1608588300000|2020-12-21 22:05:00|6216.7|6213.7|6217|6214|6217.1|6214.1|6216.7|6213.7|0
1608588600000|2020-12-21 22:10:00|6217.3|6214.3|6220.7|6217.7|6221.2|6218.2|6217.2|6214.2|0
1608588900000|2020-12-21 22:15:00|6220.8|6217.8|6224.9|6221.9|6225.9|6222.9|6219.9|6216.9|0
1608589200000|2020-12-21 22:20:00|6224.7|6221.7|6222.2|6219.2|6226.6|6223.6|6221.7|6218.7|0
1608589500000|2020-12-21 22:25:00|6222|6219|6221|6218|6223.1|6220.1|6220.6|6217.6|0
1608589800000|2020-12-21 22:30:00|6221.1|6218.1|6216|6213|6221.1|6218.1|6213.6|6210.6|0
1608590100000|2020-12-21 22:35:00|6216.1|6213.1|6216.3|6213.3|6217.3|6214.3|6214.4|6211.4|0
1608590400000|2020-12-21 22:40:00|6216.4|6213.4|6215.2|6212.2|6217|6214|6214.2|6211.2|0
1608590700000|2020-12-21 22:45:00|6215|6212|6218.5|6215.5|6218.7|6215.7|6214.8|6211.8|0
1608591000000|2020-12-21 22:50:00|6218.4|6215.4|6216.6|6213.6|6218.4|6215.4|6216.4|6213.4|0
1608591300000|2020-12-21 22:55:00|6216.5|6213.5|6216.7|6213.7|6217.7|6214.7|6216.4|6213.4|0
1608591600000|2020-12-21 23:00:00|6216.6|6213.6|6218.6|6215.6|6218.8|6215.8|6216.4|6213.4|0
1608591900000|2020-12-21 23:05:00|6218.5|6215.5|6218.6|6215.6|6220.1|6217.1|6218.1|6215.1|0
1608592200000|2020-12-21 23:10:00|6218.8|6215.8|6220.3|6217.3|6220.4|6217.4|6218.7|6215.7|0
1608592500000|2020-12-21 23:15:00|6220.2|6217.2|6219.9|6216.9|6220.7|6217.7|6219.6|6216.6|0
1608592800000|2020-12-21 23:20:00|6219.8|6216.8|6223.2|6220.2|6225.4|6222.4|6219.5|6216.5|0
1608593100000|2020-12-21 23:25:00|6223.1|6220.1|6222|6219|6223.3|6220.3|6221.6|6218.6|0
1608593400000|2020-12-21 23:30:00|6222.1|6219.1|6221.1|6218.1|6222.5|6219.5|6220.4|6217.4|0
1608593700000|2020-12-21 23:35:00|6221.4|6218.4|6218.5|6215.5|6221.5|6218.5|6218.5|6215.5|0
1608594000000|2020-12-21 23:40:00|6218.4|6215.4|6219.2|6216.2|6219.3|6216.3|6218.1|6215.1|0
1608594300000|2020-12-21 23:45:00|6219.1|6216.1|6220.1|6217.1|6220.4|6217.4|6219.1|6216.1|0
1608594600000|2020-12-21 23:50:00|6220|6217|6221.4|6218.4|6221.4|6218.4|6218.4|6215.4|0
1608594900000|2020-12-21 23:55:00|6221.5|6218.5|6220.6|6217.6|6221.6|6218.6|6220.1|6217.1|0
1608595200000|2020-12-22 00:00:00|6220.5|6217.5|6219.9|6216.9|6220.7|6217.7|6219.5|6216.5|0
1608595500000|2020-12-22 00:05:00|6219.6|6216.6|6219.4|6216.4|6220.5|6217.5|6219.4|6216.4|0
1608595800000|2020-12-22 00:10:00|6219.3|6216.3|6219.9|6216.9|6220.2|6217.2|6218.8|6215.8|0
1608596100000|2020-12-22 00:15:00|6219.8|6216.8|6220.5|6217.5|6220.6|6217.6|6219.6|6216.6|0
1608596400000|2020-12-22 00:20:00|6220.6|6217.6|6219.9|6216.9|6221.1|6218.1|6219.9|6216.9|0
1608596700000|2020-12-22 00:25:00|6219.8|6216.8|6219.6|6216.6|6220.3|6217.3|6219.3|6216.3|0
1608597000000|2020-12-22 00:30:00|6219.5|6216.5|6219|6216|6220.1|6217.1|6219|6216|0
1608597300000|2020-12-22 00:35:00|6218.5|6215.5|6218.5|6215.5|6218.9|6215.9|6217.9|6214.9|0
1608597600000|2020-12-22 00:40:00|6218.6|6215.6|6218|6215|6219.1|6216.1|6217.5|6214.5|0
1608597900000|2020-12-22 00:45:00|6218.1|6215.1|6214.1|6211.1|6218.3|6215.3|6213.8|6210.8|0
1608598200000|2020-12-22 00:50:00|6214|6211|6214.8|6211.8|6215.6|6212.6|6213.1|6210.1|0
1608598500000|2020-12-22 00:55:00|6214.5|6211.5|6218|6213|6218|6214.5|6214.5|6211.5|0
1608598800000|2020-12-22 01:00:00|6218.4|6213.4|6222.8|6217.8|6224.1|6219.1|6217.8|6212.8|0
1608599100000|2020-12-22 01:05:00|6222.9|6217.9|6221.2|6216.2|6223.2|6218.2|6220.8|6215.8|0
1608599400000|2020-12-22 01:10:00|6221.3|6216.3|6222.4|6217.4|6223|6218|6219.3|6214.3|0
1608599700000|2020-12-22 01:15:00|6222.5|6217.5|6225.6|6220.6|6226.3|6221.3|6221.7|6216.7|0
1608600000000|2020-12-22 01:20:00|6225.7|6220.7|6230.6|6225.6|6231.6|6226.6|6225.6|6220.6|0
1608600300000|2020-12-22 01:25:00|6230.5|6225.5|6235.5|6230.5|6235.9|6230.9|6227.9|6222.9|0
1608600600000|2020-12-22 01:30:00|6235.6|6230.6|6235.1|6230.1|6237.6|6232.6|6233.9|6228.9|0
1608600900000|2020-12-22 01:35:00|6235.2|6230.2|6230.8|6225.8|6235.2|6230.2|6230.8|6225.8|0
1608601200000|2020-12-22 01:40:00|6230.5|6225.5|6230.3|6225.3|6233.2|6228.2|6229|6224|0
1608601500000|2020-12-22 01:45:00|6230.2|6225.2|6232.7|6227.7|6233|6228|6229.9|6224.9|0
1608601800000|2020-12-22 01:50:00|6232.6|6227.6|6228.6|6223.6|6234.3|6229.3|6228.6|6223.6|0
1608602100000|2020-12-22 01:55:00|6228.7|6223.7|6225.6|6220.6|6228.7|6223.7|6224.6|6219.6|0
1608602400000|2020-12-22 02:00:00|6225.7|6220.7|6228.1|6223.1|6228.6|6223.6|6224.9|6219.9|0
1608602700000|2020-12-22 02:05:00|6228|6223|6226.3|6221.3|6229.3|6224.3|6226.1|6221.1|0
1608603000000|2020-12-22 02:10:00|6226.5|6221.5|6228|6223|6228.5|6223.5|6224.9|6219.9|0
1608603300000|2020-12-22 02:15:00|6228.1|6223.1|6227.1|6222.1|6228.4|6223.4|6224.9|6219.9|0
1608603600000|2020-12-22 02:20:00|6226.9|6221.9|6226.6|6221.6|6227.9|6222.9|6225.8|6220.8|0
1608603900000|2020-12-22 02:25:00|6226.8|6221.8|6228.7|6223.7|6228.7|6223.7|6226.5|6221.5|0
1608604200000|2020-12-22 02:30:00|6228.8|6223.8|6232.5|6227.5|6232.7|6227.7|6228.5|6223.5|0
1608604500000|2020-12-22 02:35:00|6232.7|6227.7|6233.4|6228.4|6235.2|6230.2|6232.3|6227.3|0
1608604800000|2020-12-22 02:40:00|6233.5|6228.5|6230.9|6225.9|6233.5|6228.5|6230.9|6225.9|0
1608605100000|2020-12-22 02:45:00|6231|6226|6233.4|6228.4|6233.6|6228.6|6231|6226|0
1608605400000|2020-12-22 02:50:00|6233.3|6228.3|6232.6|6227.6|6235.4|6230.4|6232.5|6227.5|0
1608605700000|2020-12-22 02:55:00|6232.7|6227.7|6232.1|6227.1|6233|6228|6231.2|6226.2|0
1608606000000|2020-12-22 03:00:00|6232|6227|6228.6|6223.6|6232.2|6227.2|6227.4|6222.4|0
1608606300000|2020-12-22 03:05:00|6228.4|6223.4|6227.9|6222.9|6228.8|6223.8|6227.2|6222.2|0
1608606600000|2020-12-22 03:10:00|6227.8|6222.8|6226.4|6221.4|6227.9|6222.9|6225.3|6220.3|0
1608606900000|2020-12-22 03:15:00|6226.3|6221.3|6226.4|6221.4|6226.9|6221.9|6224.8|6219.8|0
1608607200000|2020-12-22 03:20:00|6226.5|6221.5|6228|6223|6228|6223|6226.2|6221.2|0
1608607500000|2020-12-22 03:25:00|6227.8|6222.8|6229|6224|6229.4|6224.4|6227.7|6222.7|0
1608607800000|2020-12-22 03:30:00|6229.2|6224.2|6228.3|6223.3|6229.2|6224.2|6226.5|6221.5|0
1608608100000|2020-12-22 03:35:00|6228.2|6223.2|6223.6|6218.6|6228.3|6223.3|6220.2|6215.2|0
1608608400000|2020-12-22 03:40:00|6223.5|6218.5|6228.3|6223.3|6228.7|6223.7|6223|6218|0
1608608700000|2020-12-22 03:45:00|6228.4|6223.4|6227.8|6222.8|6229.2|6224.2|6227.3|6222.3|0
1608609000000|2020-12-22 03:50:00|6227.9|6222.9|6228.5|6223.5|6228.8|6223.8|6227.6|6222.6|0
1608609300000|2020-12-22 03:55:00|6228.4|6223.4|6228.3|6223.3|6228.6|6223.6|6227.7|6222.7|0
1608609600000|2020-12-22 04:00:00|6228.5|6223.5|6226.8|6221.8|6229.9|6224.9|6225.6|6220.6|0
1608609900000|2020-12-22 04:05:00|6226.5|6221.5|6225.7|6220.7|6226.6|6221.6|6224.8|6219.8|0
1608610200000|2020-12-22 04:10:00|6225.8|6220.8|6225.8|6220.8|6226.1|6221.1|6224.5|6219.5|0
1608610500000|2020-12-22 04:15:00|6225.7|6220.7|6220.1|6215.1|6226.8|6221.8|6218.8|6213.8|0
1608610800000|2020-12-22 04:20:00|6219.9|6214.9|6219.5|6214.5|6221|6216|6217.6|6212.6|0
1608611100000|2020-12-22 04:25:00|6219.6|6214.6|6217.3|6212.3|6220.1|6215.1|6216.9|6211.9|0
1608611400000|2020-12-22 04:30:00|6217.1|6212.1|6217.4|6212.4|6219.6|6214.6|6216.5|6211.5|0
1608611700000|2020-12-22 04:35:00|6217.2|6212.2|6218.2|6213.2|6218.9|6213.9|6215.7|6210.7|0
1608612000000|2020-12-22 04:40:00|6218.3|6213.3|6218.7|6213.7|6219.1|6214.1|6216.1|6211.1|0
1608612300000|2020-12-22 04:45:00|6218.6|6213.6|6214.7|6209.7|6219.1|6214.1|6213.7|6208.7|0
1608612600000|2020-12-22 04:50:00|6214.3|6209.3|6216.8|6211.8|6217.6|6212.6|6213.7|6208.7|0
1608612900000|2020-12-22 04:55:00|6216.6|6211.6|6215.6|6210.6|6217.4|6212.4|6214.9|6209.9|0
1608613200000|2020-12-22 05:00:00|6215.5|6210.5|6214.1|6209.1|6215.7|6210.7|6208.2|6203.2|0
1608613500000|2020-12-22 05:05:00|6214.2|6209.2|6214.8|6209.8|6215.7|6210.7|6211.2|6206.2|0
1608613800000|2020-12-22 05:10:00|6214.7|6209.7|6209.6|6204.6|6214.9|6209.9|6209.2|6204.2|0
1608614100000|2020-12-22 05:15:00|6209.5|6204.5|6209.1|6204.1|6210.2|6205.2|6206|6201|0
1608614400000|2020-12-22 05:20:00|6209|6204|6199.1|6194.1|6209.6|6204.6|6198.8|6193.8|0
1608614700000|2020-12-22 05:25:00|6199.3|6194.3|6200.2|6195.2|6201.5|6196.5|6197.6|6192.6|0
1608615000000|2020-12-22 05:30:00|6200.6|6195.6|6203|6198|6203.6|6198.6|6197.8|6192.8|0
1608615300000|2020-12-22 05:35:00|6203.2|6198.2|6199.2|6194.2|6203.6|6198.6|6197.4|6192.4|0
1608615600000|2020-12-22 05:40:00|6199.3|6194.3|6198.6|6193.6|6202|6197|6197.9|6192.9|0
1608615900000|2020-12-22 05:45:00|6198.5|6193.5|6198.2|6193.2|6199.6|6194.6|6195.7|6190.7|0
1608616200000|2020-12-22 05:50:00|6198.1|6193.1|6204.8|6199.8|6206.1|6201.1|6195.8|6190.8|0
1608616500000|2020-12-22 05:55:00|6204.6|6199.6|6200.7|6195.7|6205.6|6200.6|6200.5|6195.5|0
1608616800000|2020-12-22 06:00:00|6200.5|6195.5|6197.5|6192.5|6201.4|6196.4|6194.3|6189.3|0
1608617100000|2020-12-22 06:05:00|6197.6|6192.6|6194.6|6189.6|6199.5|6194.5|6193.1|6188.1|0
1608617400000|2020-12-22 06:10:00|6194.5|6189.5|6196|6191|6196.3|6191.3|6192|6187|0
1608617700000|2020-12-22 06:15:00|6195.8|6190.8|6200.2|6195.2|6200.7|6195.7|6195.5|6190.5|0
1608618000000|2020-12-22 06:20:00|6200|6195|6201.1|6196.1|6202.1|6197.1|6199|6194|0
1608618300000|2020-12-22 06:25:00|6201|6196|6201.1|6196.1|6201.3|6196.3|6199.5|6194.5|0
1608618600000|2020-12-22 06:30:00|6201|6196|6200.9|6195.9|6202.2|6197.2|6198.7|6193.7|0
1608618900000|2020-12-22 06:35:00|6201.2|6196.2|6203.9|6198.9|6203.9|6198.9|6200.5|6195.5|0
1608619200000|2020-12-22 06:40:00|6203.8|6198.8|6200|6195|6203.9|6198.9|6199.9|6194.9|0
1608619500000|2020-12-22 06:45:00|6199.9|6194.9|6198.1|6193.1|6200.9|6195.9|6197.7|6192.7|0
1608619800000|2020-12-22 06:50:00|6198|6193|6197.5|6192.5|6200.2|6195.2|6195.6|6190.6|0
1608620100000|2020-12-22 06:55:00|6197.8|6192.8|6194.4|6189.4|6199.3|6194.3|6193.9|6188.9|0
1608620400000|2020-12-22 07:00:00|6194|6189|6199.9|6194.9|6201.1|6196.1|6193.9|6188.9|0
1608620700000|2020-12-22 07:05:00|6199.8|6194.8|6203.7|6198.7|6208|6203|6197.8|6192.8|0
1608621000000|2020-12-22 07:10:00|6203.8|6198.8|6203.7|6198.7|6205.6|6200.6|6202.4|6197.4|0
1608621300000|2020-12-22 07:15:00|6203.6|6198.6|6202.4|6197.4|6204.9|6199.9|6202.4|6197.4|0
1608621600000|2020-12-22 07:20:00|6202.5|6197.5|6204.1|6199.1|6204.4|6199.4|6201.5|6196.5|0
1608621900000|2020-12-22 07:25:00|6204|6199|6205.1|6200.1|6206.4|6201.4|6203.2|6198.2|0
1608622200000|2020-12-22 07:30:00|6205|6200|6208.9|6203.9|6209.5|6204.5|6204.7|6199.7|0
1608622500000|2020-12-22 07:35:00|6209|6204|6207.2|6202.2|6209.1|6204.1|6205.3|6200.3|0
1608622800000|2020-12-22 07:40:00|6207.3|6202.3|6210.1|6205.1|6210.5|6205.5|6206.9|6201.9|0
1608623100000|2020-12-22 07:45:00|6210|6205|6217.6|6212.6|6218.4|6213.4|6209.7|6204.7|0
1608623400000|2020-12-22 07:50:00|6217.9|6212.9|6215.9|6210.9|6218.8|6213.8|6214.3|6209.3|0
1608623700000|2020-12-22 07:55:00|6215.6|6210.6|6210.8|6205.8|6215.6|6210.6|6209.7|6204.7|0
1608624000000|2020-12-22 08:00:00|6210.9|6205.9|6211.8|6206.8|6212.7|6207.7|6208.1|6203.1|0
1608624300000|2020-12-22 08:05:00|6211.7|6206.7|6217|6212|6219.6|6214.6|6210.3|6205.3|0
1608624600000|2020-12-22 08:10:00|6217.1|6212.1|6221|6216|6222|6217|6216.2|6211.2|0
1608624900000|2020-12-22 08:15:00|6220.8|6215.8|6217|6212|6221.1|6216.1|6216.8|6211.8|0
1608625200000|2020-12-22 08:20:00|6216.9|6211.9|6218.3|6213.3|6220.3|6215.3|6216.8|6211.8|0
1608625500000|2020-12-22 08:25:00|6218.4|6213.4|6217.7|6212.7|6219.3|6214.3|6214.8|6209.8|0
1608625800000|2020-12-22 08:30:00|6217.9|6212.9|6222.7|6217.7|6224.4|6219.4|6217.9|6212.9|0
1608626100000|2020-12-22 08:35:00|6222.5|6217.5|6223|6218|6223.9|6218.9|6220.8|6215.8|0
1608626400000|2020-12-22 08:40:00|6223.1|6218.1|6224|6219|6224.7|6219.7|6222.5|6217.5|0
1608626700000|2020-12-22 08:45:00|6224.1|6219.1|6227.5|6222.5|6229|6224|6224.1|6219.1|0
1608627000000|2020-12-22 08:50:00|6227.6|6222.6|6227.5|6222.5|6228.8|6223.8|6226.6|6221.6|0
1608627300000|2020-12-22 08:55:00|6227.4|6222.4|6225.7|6220.7|6228.4|6223.4|6225.1|6220.1|0
1608627600000|2020-12-22 09:00:00|6225.8|6220.8|6239.3|6236.3|6241.7|6238.7|6225.8|6220.8|0
1608627900000|2020-12-22 09:05:00|6239.6|6236.6|6247.2|6244.2|6247.4|6244.4|6234.8|6231.8|0
1608628200000|2020-12-22 09:10:00|6247.3|6244.3|6249.1|6246.1|6257|6254|6236.8|6233.8|0
1608628500000|2020-12-22 09:15:00|6249|6246|6252.8|6249.8|6258.9|6255.9|6249|6246|0
1608628800000|2020-12-22 09:20:00|6252.7|6249.7|6265.7|6262.7|6265.7|6262.7|6252.7|6249.7|0
1608629100000|2020-12-22 09:25:00|6265.9|6262.9|6263|6260|6267.4|6264.4|6259.3|6256.3|0
1608629400000|2020-12-22 09:30:00|6262.9|6259.9|6261.3|6258.3|6263.9|6260.9|6259.6|6256.6|0
1608629700000|2020-12-22 09:35:00|6261.2|6258.2|6258.6|6255.6|6262|6259|6256.7|6253.7|0
1608630000000|2020-12-22 09:40:00|6258.7|6255.7|6260.7|6257.7|6262.7|6259.7|6258.6|6255.6|0
1608630300000|2020-12-22 09:45:00|6262.9|6259.9|6256.1|6253.1|6263.6|6260.6|6254.2|6251.2|0
1608630600000|2020-12-22 09:50:00|6256.2|6253.2|6256.6|6253.6|6257.9|6254.9|6256.1|6253.1|0
1608630900000|2020-12-22 09:55:00|6256.8|6253.8|6256|6253|6257.4|6254.4|6256|6253|0
1608631200000|2020-12-22 10:00:00|6256.1|6253.1|6255.2|6252.2|6257|6254|6254.6|6251.6|0
1608631500000|2020-12-22 10:05:00|6255.3|6252.3|6258.2|6255.2|6259.1|6256.1|6254.9|6251.9|0
1608631800000|2020-12-22 10:10:00|6258.1|6255.1|6256.6|6253.6|6259|6256|6256.1|6253.1|0
1608632100000|2020-12-22 10:15:00|6256.3|6253.3|6256.4|6253.4|6257|6254|6256|6253|0
1608632400000|2020-12-22 10:20:00|6256.3|6253.3|6255.5|6252.5|6256.7|6253.7|6255.3|6252.3|0
1608632700000|2020-12-22 10:25:00|6254.6|6251.6|6253.9|6250.9|6256.5|6253.5|6253.9|6250.9|0
1608633000000|2020-12-22 10:30:00|6254|6251|6254|6251|6255.4|6252.4|6252.8|6249.8|0
1608633300000|2020-12-22 10:35:00|6253.6|6250.6|6254.3|6251.3|6255.1|6252.1|6253.4|6250.4|0
1608633600000|2020-12-22 10:40:00|6254.2|6251.2|6253.7|6250.7|6254.3|6251.3|6252|6249|0
1608633900000|2020-12-22 10:45:00|6253.8|6250.8|6253.6|6250.6|6253.8|6250.8|6252.5|6249.5|0
1608634200000|2020-12-22 10:50:00|6254.1|6251.1|6254.4|6251.4|6254.7|6251.7|6252.7|6249.7|0
1608634500000|2020-12-22 10:55:00|6254.5|6251.5|6253.6|6250.6|6254.5|6251.5|6252.8|6249.8|0
1608634800000|2020-12-22 11:00:00|6253.7|6250.7|6256.6|6253.6|6256.7|6253.7|6252.9|6249.9|0
1608635100000|2020-12-22 11:05:00|6256.2|6253.2|6256.1|6253.1|6257.4|6254.4|6255.5|6252.5|0
1608635400000|2020-12-22 11:10:00|6256|6253|6253|6250|6256.1|6253.1|6252.5|6249.5|0
1608635700000|2020-12-22 11:15:00|6252.4|6249.4|6253.8|6250.8|6254.3|6251.3|6252|6249|0
1608636000000|2020-12-22 11:20:00|6253.9|6250.9|6256|6253|6256.4|6253.4|6253.4|6250.4|0
1608636300000|2020-12-22 11:25:00|6256.1|6253.1|6252.9|6249.9|6257.1|6254.1|6252.8|6249.8|0
1608636600000|2020-12-22 11:30:00|6252.8|6249.8|6249.1|6246.1|6253.1|6250.1|6249.1|6246.1|0
1608636900000|2020-12-22 11:35:00|6249.2|6246.2|6249.9|6246.9|6250.8|6247.8|6248.5|6245.5|0
1608637200000|2020-12-22 11:40:00|6250|6247|6250.7|6247.7|6250.8|6247.8|6248.6|6245.6|0
1608637500000|2020-12-22 11:45:00|6250.5|6247.5|6246|6243|6250.7|6247.7|6245.9|6242.9|0
1608637800000|2020-12-22 11:50:00|6247.6|6244.6|6246.4|6243.4|6248.2|6245.2|6244.8|6241.8|0
1608638100000|2020-12-22 11:55:00|6246.3|6243.3|6248.8|6245.8|6250.3|6247.3|6245.9|6242.9|0
1608638400000|2020-12-22 12:00:00|6250.5|6247.5|6254.8|6251.8|6255.4|6252.4|6250.3|6247.3|0
1608638700000|2020-12-22 12:05:00|6254|6251|6259.5|6256.5|6259.5|6256.5|6254|6251|0
1608639000000|2020-12-22 12:10:00|6259.4|6256.4|6258.9|6255.9|6260.4|6257.4|6258|6255|0
1608639300000|2020-12-22 12:15:00|6259|6256|6261.7|6258.7|6261.8|6258.8|6257.9|6254.9|0
1608639600000|2020-12-22 12:20:00|6261.8|6258.8|6264.3|6261.3|6265.4|6262.4|6260.3|6257.3|0
1608639900000|2020-12-22 12:25:00|6264.2|6261.2|6267.3|6264.3|6268.3|6265.3|6263.4|6260.4|0
1608640200000|2020-12-22 12:30:00|6267.4|6264.4|6267.4|6264.4|6268.1|6265.1|6266.3|6263.3|0
1608640500000|2020-12-22 12:35:00|6267.5|6264.5|6268.3|6265.3|6268.8|6265.8|6266.6|6263.6|0
1608640800000|2020-12-22 12:40:00|6267.9|6264.9|6268.2|6265.2|6269.2|6266.2|6267.4|6264.4|0
1608641100000|2020-12-22 12:45:00|6268.1|6265.1|6266.6|6263.6|6268.2|6265.2|6265.1|6262.1|0
1608641400000|2020-12-22 12:50:00|6266.5|6263.5|6271.2|6268.2|6271.2|6268.2|6266.4|6263.4|0
1608641700000|2020-12-22 12:55:00|6271.3|6268.3|6271.2|6268.2|6272.5|6269.5|6270.3|6267.3|0
1608642000000|2020-12-22 13:00:00|6271.1|6268.1|6269.1|6266.1|6271.9|6268.9|6268.3|6265.3|0
1608642300000|2020-12-22 13:05:00|6269|6266|6268.5|6265.5|6271.5|6268.5|6268.1|6265.1|0
1608642600000|2020-12-22 13:10:00|6268.4|6265.4|6265.2|6262.2|6269.1|6266.1|6265.1|6262.1|0
1608642900000|2020-12-22 13:15:00|6265.1|6262.1|6267.4|6264.4|6267.5|6264.5|6264.3|6261.3|0
1608643200000|2020-12-22 13:20:00|6267.3|6264.3|6268.2|6265.2|6268.3|6265.3|6267.2|6264.2|0
1608643500000|2020-12-22 13:25:00|6268.1|6265.1|6266.9|6263.9|6268.4|6265.4|6266.8|6263.8|0
1608643800000|2020-12-22 13:30:00|6266.8|6263.8|6267|6264|6269.4|6266.4|6266.4|6263.4|0
1608644100000|2020-12-22 13:35:00|6266.9|6263.9|6265.2|6262.2|6266.9|6263.9|6263.9|6260.9|0
1608644400000|2020-12-22 13:40:00|6265.3|6262.3|6266.6|6263.6|6267.2|6264.2|6264.2|6261.2|0
1608644700000|2020-12-22 13:45:00|6267.5|6264.5|6266.1|6263.1|6269|6266|6265.5|6262.5|0
1608645000000|2020-12-22 13:50:00|6266.8|6263.8|6267.1|6264.1|6267.7|6264.7|6265|6262|0
1608645300000|2020-12-22 13:55:00|6267.2|6264.2|6266.3|6263.3|6268.3|6265.3|6265.4|6262.4|0
1608645600000|2020-12-22 14:00:00|6266.2|6263.2|6262.2|6259.2|6266.7|6263.7|6262.1|6259.1|0
1608645900000|2020-12-22 14:05:00|6262.4|6259.4|6256.5|6253.5|6262.6|6259.6|6256.4|6253.4|0
1608646200000|2020-12-22 14:10:00|6256.6|6253.6|6254.6|6251.6|6257.2|6254.2|6253.9|6250.9|0
1608646500000|2020-12-22 14:15:00|6254.4|6251.4|6258.4|6255.4|6260.1|6257.1|6253.8|6250.8|0
1608646800000|2020-12-22 14:20:00|6258.3|6255.3|6258.4|6255.4|6258.7|6255.7|6255.5|6252.5|0
1608647100000|2020-12-22 14:25:00|6258.5|6255.5|6245.4|6242.4|6259.5|6256.5|6244.2|6241.2|0
1608647400000|2020-12-22 14:30:00|6246.1|6243.1|6214.9|6213.1|6247|6244|6214.4|6212.6|0
1608647700000|2020-12-22 14:35:00|6214.6|6212.8|6221|6219.2|6226|6224.2|6205.5|6203.7|0
1608648000000|2020-12-22 14:40:00|6221.3|6219.5|6211.4|6209.6|6225|6223.2|6209.1|6207.3|0
1608648300000|2020-12-22 14:45:00|6211.3|6209.5|6221.5|6219.7|6223.1|6221.3|6208.5|6206.7|0
1608648600000|2020-12-22 14:50:00|6223.4|6221.6|6230.2|6228.4|6230.3|6228.5|6217|6215.2|0
1608648900000|2020-12-22 14:55:00|6230.1|6228.3|6227.7|6225.9|6236.5|6234.7|6226.6|6224.8|0
1608649200000|2020-12-22 15:00:00|6227.3|6225.5|6208|6206.2|6227.3|6225.5|6206.6|6204.8|0
1608649500000|2020-12-22 15:05:00|6207.7|6205.9|6223.2|6221.4|6223.5|6221.7|6206.5|6204.7|0
1608649800000|2020-12-22 15:10:00|6223.1|6221.3|6196.3|6194.5|6228.2|6226.4|6195.1|6193.3|0
1608650100000|2020-12-22 15:15:00|6195.5|6193.7|6198.2|6196.4|6210.7|6208.9|6193.7|6191.9|0
1608650400000|2020-12-22 15:20:00|6198.4|6196.6|6191|6189.2|6199.1|6197.3|6184.8|6183|0
1608650700000|2020-12-22 15:25:00|6190.9|6189.1|6190.1|6188.3|6195|6193.2|6180.2|6178.4|0
1608651000000|2020-12-22 15:30:00|6189.8|6188|6207|6205.2|6207|6205.2|6187.5|6185.7|0
1608651300000|2020-12-22 15:35:00|6207.1|6205.3|6216.5|6214.7|6218|6216.2|6205.4|6203.6|0
1608651600000|2020-12-22 15:40:00|6216.6|6214.8|6202.2|6200.4|6217.9|6216.1|6201.1|6199.3|0
1608651900000|2020-12-22 15:45:00|6202.3|6200.5|6182.3|6180.5|6204.5|6202.7|6182.3|6180.5|0
1608652200000|2020-12-22 15:50:00|6181|6179.2|6186.8|6185|6186.8|6185|6177.2|6175.4|0
1608652500000|2020-12-22 15:55:00|6186.6|6184.8|6188.4|6186.6|6189.3|6187.5|6181.3|6179.5|0
1608652800000|2020-12-22 16:00:00|6188.5|6186.7|6171.5|6169.7|6188.7|6186.9|6165.2|6163.4|0
1608653100000|2020-12-22 16:05:00|6172.1|6170.3|6172|6170.2|6172.2|6170.4|6162.4|6160.6|0
1608653400000|2020-12-22 16:10:00|6172.2|6170.4|6168.1|6166.3|6175.9|6174.1|6161.1|6159.3|0
1608653700000|2020-12-22 16:15:00|6169.3|6167.5|6177.6|6175.8|6178.1|6176.3|6164.2|6162.4|0
1608654000000|2020-12-22 16:20:00|6177.5|6175.7|6164|6162.2|6178.5|6176.7|6162|6160.2|0
1608654300000|2020-12-22 16:25:00|6163.7|6161.9|6162.4|6160.6|6166.1|6164.3|6157.5|6155.7|0
1608654600000|2020-12-22 16:30:00|6162.5|6160.7|6136.5|6134.7|6162.5|6160.7|6136.1|6134.3|0
1608654900000|2020-12-22 16:35:00|6136.4|6134.6|6129.8|6128|6136.5|6134.7|6113.9|6112.1|0
1608655200000|2020-12-22 16:40:00|6129.9|6128.1|6119.7|6117.9|6133.5|6131.7|6113.5|6111.7|0
1608655500000|2020-12-22 16:45:00|6120.3|6118.5|6140.6|6138.8|6142.9|6141.1|6115.7|6113.9|0
1608655800000|2020-12-22 16:50:00|6140.1|6138.3|6147.1|6145.3|6149.5|6147.7|6137.4|6135.6|0
1608656100000|2020-12-22 16:55:00|6147.2|6145.4|6157.2|6155.4|6157.9|6156.1|6145.5|6143.7|0
1608656400000|2020-12-22 17:00:00|6156.8|6155|6167.8|6166|6167.8|6166|6156.6|6154.8|0
1608656700000|2020-12-22 17:05:00|6167.6|6165.8|6159|6157.2|6167.6|6165.8|6159|6157.2|0
1608657000000|2020-12-22 17:10:00|6158.9|6157.1|6161.7|6159.9|6164.3|6162.5|6155.1|6153.3|0
1608657300000|2020-12-22 17:15:00|6161.8|6160|6161.2|6159.4|6165.3|6163.5|6158.9|6157.1|0
1608657600000|2020-12-22 17:20:00|6161.8|6160|6161.1|6159.3|6166|6164.2|6158.4|6156.6|0
1608657900000|2020-12-22 17:25:00|6161.2|6159.4|6148.3|6146.5|6161.5|6159.7|6148.3|6146.5|0
1608658200000|2020-12-22 17:30:00|6148.5|6146.7|6165.7|6163.9|6167.5|6165.7|6148.3|6146.5|0
1608658500000|2020-12-22 17:35:00|6165.9|6164.1|6159.5|6157.7|6167|6165.2|6157|6155.2|0
1608658800000|2020-12-22 17:40:00|6159.4|6157.6|6162.7|6160.9|6162.8|6161|6154|6152.2|0
1608659100000|2020-12-22 17:45:00|6162.3|6160.5|6162.5|6160.7|6165.3|6163.5|6160|6158.2|0
1608659400000|2020-12-22 17:50:00|6161.4|6159.6|6163.7|6161.9|6165|6163.2|6157|6155.2|0
1608659700000|2020-12-22 17:55:00|6163.5|6161.7|6160.5|6158.7|6164.5|6162.7|6159|6157.2|0
1608660000000|2020-12-22 18:00:00|6161.7|6159.9|6162.8|6161|6165.3|6163.5|6159.6|6157.8|0
1608660300000|2020-12-22 18:05:00|6162.7|6160.9|6161|6159.2|6167.1|6165.3|6160.5|6158.7|0
1608660600000|2020-12-22 18:10:00|6161.2|6159.4|6159.8|6158|6162.9|6161.1|6158.2|6156.4|0
1608660900000|2020-12-22 18:15:00|6159.7|6157.9|6166.3|6164.5|6166.8|6165|6159.7|6157.9|0
1608661200000|2020-12-22 18:20:00|6166.4|6164.6|6169.9|6168.1|6170.4|6168.6|6165.8|6164|0
1608661500000|2020-12-22 18:25:00|6169.5|6167.7|6158.4|6156.6|6169.9|6168.1|6158.4|6156.6|0
1608661800000|2020-12-22 18:30:00|6159|6157.2|6157.3|6155.5|6161.9|6160.1|6156.9|6155.1|0
1608662100000|2020-12-22 18:35:00|6156.9|6155.1|6167.4|6165.6|6167.5|6165.7|6156.6|6154.8|0
1608662400000|2020-12-22 18:40:00|6167.7|6165.9|6162.3|6160.5|6167.7|6165.9|6161.5|6159.7|0
1608662700000|2020-12-22 18:45:00|6162.5|6160.7|6164.6|6162.8|6165.8|6164|6161.5|6159.7|0
1608663000000|2020-12-22 18:50:00|6164.7|6162.9|6172|6170.2|6175.4|6173.6|6164.7|6162.9|0
1608663300000|2020-12-22 18:55:00|6172.8|6171|6172.1|6170.3|6176|6174.2|6168.5|6166.7|0
1608663600000|2020-12-22 19:00:00|6172.2|6170.4|6180.2|6178.4|6181.4|6179.6|6172.2|6170.4|0
1608663900000|2020-12-22 19:05:00|6180.4|6178.6|6181.8|6180|6182.9|6181.1|6176.7|6174.9|0
1608664200000|2020-12-22 19:10:00|6182|6180.2|6183.4|6181.6|6187.4|6185.6|6182|6180.2|0
1608664500000|2020-12-22 19:15:00|6183.5|6181.7|6187|6185.2|6187.2|6185.4|6181.1|6179.3|0
1608664800000|2020-12-22 19:20:00|6186.9|6185.1|6180|6178.2|6187.7|6185.9|6179|6177.2|0
1608665100000|2020-12-22 19:25:00|6180.1|6178.3|6182.5|6180.7|6184.4|6182.6|6179.4|6177.6|0
1608665400000|2020-12-22 19:30:00|6182.4|6180.6|6183.6|6181.8|6183.6|6181.8|6178|6176.2|0
1608665700000|2020-12-22 19:35:00|6183.7|6181.9|6171.2|6169.4|6183.8|6182|6171.1|6169.3|0
1608666000000|2020-12-22 19:40:00|6170.9|6169.1|6174.8|6173|6175.7|6173.9|6167.3|6165.5|0
1608666300000|2020-12-22 19:45:00|6174.9|6173.1|6181.4|6179.6|6181.8|6180|6173|6171.2|0
1608666600000|2020-12-22 19:50:00|6180.9|6179.1|6180.5|6178.7|6184.2|6182.4|6179.9|6178.1|0
1608666900000|2020-12-22 19:55:00|6180.6|6178.8|6183.5|6181.7|6186.4|6184.6|6180.4|6178.6|0
1608667200000|2020-12-22 20:00:00|6183.7|6181.9|6187.9|6186.1|6188.8|6187|6180.6|6178.8|0
1608667500000|2020-12-22 20:05:00|6187.7|6185.9|6174.8|6173|6187.8|6186|6174.7|6172.9|0
1608667800000|2020-12-22 20:10:00|6174.5|6172.7|6181.2|6179.4|6182.2|6180.4|6174.5|6172.7|0
1608668100000|2020-12-22 20:15:00|6181.3|6179.5|6190.9|6189.1|6191.4|6189.6|6181.2|6179.4|0
1608668400000|2020-12-22 20:20:00|6190.6|6188.8|6183.1|6181.3|6194.8|6193|6182.8|6181|0
1608668700000|2020-12-22 20:25:00|6183.2|6181.4|6175.9|6174.1|6185.3|6183.5|6173.3|6171.5|0
1608669000000|2020-12-22 20:30:00|6175.6|6173.8|6174|6172.2|6177.5|6175.7|6170.9|6169.1|0
1608669300000|2020-12-22 20:35:00|6173.9|6172.1|6169.6|6167.8|6175.6|6173.8|6169.2|6167.4|0
1608669600000|2020-12-22 20:40:00|6169.9|6168.1|6179.8|6178|6180.1|6178.3|6167|6165.2|0
1608669900000|2020-12-22 20:45:00|6179.2|6177.4|6178.4|6176.6|6184.3|6182.5|6178.1|6176.3|0
1608670200000|2020-12-22 20:50:00|6179.5|6177.7|6183.6|6181.8|6183.6|6181.8|6175.3|6173.5|0
1608670500000|2020-12-22 20:55:00|6184.9|6183.1|6191.9|6190.1|6193.4|6191.6|6184.4|6182.6|0
1608670800000|2020-12-22 21:00:00|6192.1|6190.3|6191.4|6188.4|6195|6192|6186.8|6183.8|0
1608671100000|2020-12-22 21:05:00|6191.5|6188.5|6185.2|6182.2|6192.2|6189.2|6185|6182|0
1608671400000|2020-12-22 21:10:00|6185.1|6182.1|6183.8|6180.8|6186|6183|6183.5|6180.5|0
1608671700000|2020-12-22 21:15:00|6183.7|6180.7|6186.4|6183.4|6187.5|6184.5|6182.7|6179.7|0
1608672000000|2020-12-22 21:20:00|6186.3|6183.3|6187.2|6184.2|6188.5|6185.5|6185.7|6182.7|0
1608672300000|2020-12-22 21:25:00|6187.4|6184.4|6185.5|6182.5|6187.4|6184.4|6185.5|6182.5|0
1608672600000|2020-12-22 21:30:00|6185.6|6182.6|6184.2|6181.2|6185.8|6182.8|6182|6179|0
1608672900000|2020-12-22 21:35:00|6182.7|6179.7|6184.2|6181.2|6184.5|6181.5|6182.7|6179.7|0
1608673200000|2020-12-22 21:40:00|6184.1|6181.1|6186.1|6183.1|6186.1|6183.1|6184.1|6181.1|0
1608673500000|2020-12-22 21:45:00|6186|6183|6185.1|6182.1|6186.1|6183.1|6185.1|6182.1|0
1608673800000|2020-12-22 21:50:00|6184.9|6181.9|6185.6|6182.6|6185.6|6182.6|6184.9|6181.9|0
1608674100000|2020-12-22 21:55:00|6185.5|6182.5|6185.1|6182.1|6186|6183|6184.3|6181.3|0
1608674400000|2020-12-22 22:00:00|6185|6182|6184.9|6181.9|6187.3|6184.3|6184.6|6181.6|0
1608674700000|2020-12-22 22:05:00|6185|6182|6184.6|6181.6|6185.1|6182.1|6184.4|6181.4|0
1608675000000|2020-12-22 22:10:00|6184.5|6181.5|6184.2|6181.2|6184.5|6181.5|6183.4|6180.4|0
1608675300000|2020-12-22 22:15:00|6184.3|6181.3|6183.3|6180.3|6184.3|6181.3|6183.1|6180.1|0
1608675600000|2020-12-22 22:20:00|6183.4|6180.4|6184.1|6181.1|6184.3|6181.3|6183.3|6180.3|0
1608675900000|2020-12-22 22:25:00|6183.9|6180.9|6181.8|6178.8|6184.1|6181.1|6181.6|6178.6|0
1608676200000|2020-12-22 22:30:00|6182|6179|6182.6|6179.6|6183.5|6180.5|6181.9|6178.9|0
1608676500000|2020-12-22 22:35:00|6182.8|6179.8|6181.9|6178.9|6183.8|6180.8|6180.5|6177.5|0
1608676800000|2020-12-22 22:40:00|6181.8|6178.8|6180.7|6177.7|6181.9|6178.9|6180.3|6177.3|0
1608677100000|2020-12-22 22:45:00|6180.6|6177.6|6180.9|6177.9|6181.7|6178.7|6179.6|6176.6|0
1608677400000|2020-12-22 22:50:00|6180.8|6177.8|6181.2|6178.2|6181.3|6178.3|6180.8|6177.8|0
1608677700000|2020-12-22 22:55:00|6181.3|6178.3|6180.5|6177.5|6182.5|6179.5|6180.3|6177.3|0
1608678000000|2020-12-22 23:00:00|6180.4|6177.4|6181.1|6178.1|6181.1|6178.1|6180.3|6177.3|0
1608678300000|2020-12-22 23:05:00|6181.2|6178.2|6181.9|6178.9|6183.1|6180.1|6181.2|6178.2|0
1608678600000|2020-12-22 23:10:00|6181.8|6178.8|6182.7|6179.7|6182.8|6179.8|6181.8|6178.8|0
1608678900000|2020-12-22 23:15:00|6182.8|6179.8|6182.1|6179.1|6182.8|6179.8|6181.8|6178.8|0
1608679200000|2020-12-22 23:20:00|6182|6179|6182.3|6179.3|6182.5|6179.5|6182|6179|0
1608679500000|2020-12-22 23:25:00|6182.2|6179.2|6182.6|6179.6|6182.7|6179.7|6182.2|6179.2|0
1608679800000|2020-12-22 23:30:00|6182.5|6179.5|6182.5|6179.5|6182.7|6179.7|6182.1|6179.1|0
1608680100000|2020-12-22 23:35:00|6182.6|6179.6|6182.7|6179.7|6183|6180|6182.1|6179.1|0
1608680400000|2020-12-22 23:40:00|6182.8|6179.8|6183.9|6180.9|6183.9|6180.9|6182.7|6179.7|0
1608680700000|2020-12-22 23:45:00|6184.1|6181.1|6183.8|6180.8|6184.9|6181.9|6183.6|6180.6|0
1608681000000|2020-12-22 23:50:00|6183.7|6180.7|6185.5|6182.5|6185.6|6182.6|6183.7|6180.7|0
1608681300000|2020-12-22 23:55:00|6185.6|6182.6|6186|6183|6186.8|6183.8|6185.3|6182.3|0
1608681600000|2020-12-23 00:00:00|6186.1|6183.1|6186.5|6183.5|6186.8|6183.8|6186.1|6183.1|0
1608681900000|2020-12-23 00:05:00|6186.4|6183.4|6186.5|6183.5|6186.5|6183.5|6185.9|6182.9|0
1608682200000|2020-12-23 00:10:00|6186.2|6183.2|6186.2|6183.2|6186.6|6183.6|6186.1|6183.1|0
1608682500000|2020-12-23 00:15:00|6186.1|6183.1|6188.5|6185.5|6188.7|6185.7|6186|6183|0
1608682800000|2020-12-23 00:20:00|6188.6|6185.6|6182.7|6179.7|6188.6|6185.6|6182.7|6179.7|0
1608683100000|2020-12-23 00:25:00|6183.1|6180.1|6181.4|6178.4|6183.3|6180.3|6181.3|6178.3|0
1608683400000|2020-12-23 00:30:00|6181.1|6178.1|6180.2|6177.2|6183.1|6180.1|6180.1|6177.1|0
1608683700000|2020-12-23 00:35:00|6180.1|6177.1|6178.5|6175.5|6181|6178|6178.4|6175.4|0
1608684000000|2020-12-23 00:40:00|6178.7|6175.7|6177.3|6174.3|6178.7|6175.7|6176.9|6173.9|0
1608684300000|2020-12-23 00:45:00|6177.6|6174.6|6175.6|6172.6|6177.6|6174.6|6175|6172|0
1608684600000|2020-12-23 00:50:00|6175.4|6172.4|6169.3|6166.3|6175.6|6172.6|6169.3|6166.3|0
1608684900000|2020-12-23 00:55:00|6169.4|6166.4|6164.6|6159.6|6170.1|6167.1|6162.1|6157.9|0
1608685200000|2020-12-23 01:00:00|6163.8|6158.8|6168.7|6163.7|6169.9|6164.9|6159.5|6154.5|0
1608685500000|2020-12-23 01:05:00|6168.6|6163.6|6167|6162|6170.4|6165.4|6166.6|6161.6|0
1608685800000|2020-12-23 01:10:00|6166.3|6161.3|6167.8|6162.8|6168.2|6163.2|6162.6|6157.6|0
1608686100000|2020-12-23 01:15:00|6167.6|6162.6|6174.2|6169.2|6175.8|6170.8|6167.4|6162.4|0
1608686400000|2020-12-23 01:20:00|6174.1|6169.1|6173.3|6168.3|6174.3|6169.3|6171.1|6166.1|0
1608686700000|2020-12-23 01:25:00|6173.4|6168.4|6173.5|6168.5|6175.1|6170.1|6172.5|6167.5|0
1608687000000|2020-12-23 01:30:00|6173.3|6168.3|6170.7|6165.7|6175.3|6170.3|6167|6162|0
1608687300000|2020-12-23 01:35:00|6170.6|6165.6|6173.1|6168.1|6174.9|6169.9|6169.2|6164.2|0
1608687600000|2020-12-23 01:40:00|6172.9|6167.9|6173.9|6168.9|6176.8|6171.8|6172.4|6167.4|0
1608687900000|2020-12-23 01:45:00|6173.8|6168.8|6175.5|6170.5|6177.8|6172.8|6173.8|6168.8|0
1608688200000|2020-12-23 01:50:00|6175.4|6170.4|6171.4|6166.4|6175.5|6170.5|6171.3|6166.3|0
1608688500000|2020-12-23 01:55:00|6171.3|6166.3|6167.7|6162.7|6171.7|6166.7|6164.1|6159.1|0
1608688800000|2020-12-23 02:00:00|6167.8|6162.8|6168.3|6163.3|6169.2|6164.2|6161.6|6156.6|0
1608689100000|2020-12-23 02:05:00|6168.7|6163.7|6172.1|6167.1|6172.5|6167.5|6163|6158|0
1608689400000|2020-12-23 02:10:00|6172|6167|6168.4|6163.4|6172.5|6167.5|6165.7|6160.7|0
1608689700000|2020-12-23 02:15:00|6168.3|6163.3|6165.7|6160.7|6169.4|6164.4|6164.7|6159.7|0
1608690000000|2020-12-23 02:20:00|6165.6|6160.6|6168.2|6163.2|6169.9|6164.9|6165.6|6160.6|0
1608690300000|2020-12-23 02:25:00|6168.6|6163.6|6166.8|6161.8|6169|6164|6164.3|6159.3|0
1608690600000|2020-12-23 02:30:00|6166.7|6161.7|6169.5|6164.5|6169.8|6164.8|6166.5|6161.5|0
1608690900000|2020-12-23 02:35:00|6169.6|6164.6|6171.9|6166.9|6172.8|6167.8|6169.2|6164.2|0
1608691200000|2020-12-23 02:40:00|6172|6167|6168.8|6163.8|6172.3|6167.3|6168.2|6163.2|0
1608691500000|2020-12-23 02:45:00|6168.7|6163.7|6168.5|6163.5|6170.9|6165.9|6167.3|6162.3|0
1608691800000|2020-12-23 02:50:00|6168.6|6163.6|6171|6166|6171.2|6166.2|6168.5|6163.5|0
1608692100000|2020-12-23 02:55:00|6171.1|6166.1|6170.7|6165.7|6172|6167|6169.8|6164.8|0
1608692400000|2020-12-23 03:00:00|6170.4|6165.4|6171.6|6166.6|6172.3|6167.3|6168|6163|0
1608692700000|2020-12-23 03:05:00|6171.7|6166.7|6173.6|6168.6|6174.3|6169.3|6171.1|6166.1|0
1608693000000|2020-12-23 03:10:00|6173.8|6168.8|6175.7|6170.7|6175.7|6170.7|6172.3|6167.3|0
1608693300000|2020-12-23 03:15:00|6175.6|6170.6|6178.5|6173.5|6178.5|6173.5|6175|6170|0
1608693600000|2020-12-23 03:20:00|6178.4|6173.4|6180.7|6175.7|6180.8|6175.8|6177.5|6172.5|0
1608693900000|2020-12-23 03:25:00|6180.6|6175.6|6183.8|6178.8|6184.3|6179.3|6180.6|6175.6|0
1608694200000|2020-12-23 03:30:00|6183.9|6178.9|6182.6|6177.6|6184.6|6179.6|6181.9|6176.9|0
1608694500000|2020-12-23 03:35:00|6182.5|6177.5|6182.4|6177.4|6183|6178|6181.7|6176.7|0
1608694800000|2020-12-23 03:40:00|6182.5|6177.5|6181.5|6176.5|6182.9|6177.9|6181.4|6176.4|0
1608695100000|2020-12-23 03:45:00|6181.6|6176.6|6184.9|6179.9|6185.1|6180.1|6181.5|6176.5|0
1608695400000|2020-12-23 03:50:00|6185|6180|6183.2|6178.2|6185|6180|6182.3|6177.3|0
1608695700000|2020-12-23 03:55:00|6183.1|6178.1|6183.2|6178.2|6183.8|6178.8|6182.8|6177.8|0
1608696000000|2020-12-23 04:00:00|6183.4|6178.4|6183.6|6178.6|6183.9|6178.9|6181.8|6176.8|0
1608696300000|2020-12-23 04:05:00|6183.5|6178.5|6186.4|6181.4|6187.8|6182.8|6182.9|6177.9|0
1608696600000|2020-12-23 04:10:00|6186.5|6181.5|6186.2|6181.2|6187.4|6182.4|6185.2|6180.2|0
1608696900000|2020-12-23 04:15:00|6186.4|6181.4|6187.5|6182.5|6189.1|6184.1|6186|6181|0
1608697200000|2020-12-23 04:20:00|6187.4|6182.4|6185.7|6180.7|6187.6|6182.6|6185.4|6180.4|0
1608697500000|2020-12-23 04:25:00|6185.8|6180.8|6185.5|6180.5|6186.6|6181.6|6185.1|6180.1|0
1608697800000|2020-12-23 04:30:00|6185.4|6180.4|6185.7|6180.7|6186.8|6181.8|6185.4|6180.4|0
1608698100000|2020-12-23 04:35:00|6185.8|6180.8|6185.2|6180.2|6185.8|6180.8|6184.7|6179.7|0
1608698400000|2020-12-23 04:40:00|6185.3|6180.3|6184.7|6179.7|6185.8|6180.8|6184.2|6179.2|0
1608698700000|2020-12-23 04:45:00|6185|6180|6184.8|6179.8|6185.1|6180.1|6184.3|6179.3|0
1608699000000|2020-12-23 04:50:00|6184.7|6179.7|6184.7|6179.7|6185.3|6180.3|6184.2|6179.2|0
1608699300000|2020-12-23 04:55:00|6184.8|6179.8|6183|6178|6185|6180|6182.6|6177.6|0
1608699600000|2020-12-23 05:00:00|6182.8|6177.8|6184.4|6179.4|6184.6|6179.6|6182.6|6177.6|0
1608699900000|2020-12-23 05:05:00|6184.3|6179.3|6186.1|6181.1|6186.6|6181.6|6182.8|6177.8|0
1608700200000|2020-12-23 05:10:00|6186.2|6181.2|6186.9|6181.9|6187.5|6182.5|6184.9|6179.9|0
1608700500000|2020-12-23 05:15:00|6187.1|6182.1|6186.2|6181.2|6187.4|6182.4|6185.1|6180.1|0
1608700800000|2020-12-23 05:20:00|6186.1|6181.1|6186.3|6181.3|6186.4|6181.4|6183.5|6178.5|0
1608701100000|2020-12-23 05:25:00|6186.2|6181.2|6185.2|6180.2|6186.9|6181.9|6184.9|6179.9|0
1608701400000|2020-12-23 05:30:00|6185.3|6180.3|6183.4|6178.4|6186.3|6181.3|6183|6178|0
1608701700000|2020-12-23 05:35:00|6183.5|6178.5|6183.4|6178.4|6184.3|6179.3|6183.1|6178.1|0
1608702000000|2020-12-23 05:40:00|6183.5|6178.5|6182.6|6177.6|6184.2|6179.2|6182.6|6177.6|0
1608702300000|2020-12-23 05:45:00|6182.5|6177.5|6182.8|6177.8|6183.3|6178.3|6180|6175|0
1608702600000|2020-12-23 05:50:00|6183|6178|6182.9|6177.9|6184.1|6179.1|6182.6|6177.6|0
1608702900000|2020-12-23 05:55:00|6182.8|6177.8|6185.1|6180.1|6185.5|6180.5|6181.9|6176.9|0
1608703200000|2020-12-23 06:00:00|6184.9|6179.9|6187.2|6182.2|6187.5|6182.5|6183.9|6178.9|0
1608703500000|2020-12-23 06:05:00|6187.3|6182.3|6188.2|6183.2|6188.7|6183.7|6187.1|6182.1|0
1608703800000|2020-12-23 06:10:00|6188.1|6183.1|6188.2|6183.2|6188.7|6183.7|6186|6181|0
1608704100000|2020-12-23 06:15:00|6188.3|6183.3|6193.9|6188.9|6194.4|6189.4|6188.3|6183.3|0
1608704400000|2020-12-23 06:20:00|6194|6189|6194.7|6189.7|6195.3|6190.3|6193.5|6188.5|0
1608704700000|2020-12-23 06:25:00|6194.5|6189.5|6195.7|6190.7|6196.6|6191.6|6193.4|6188.4|0
1608705000000|2020-12-23 06:30:00|6195.9|6190.9|6194.6|6189.6|6196.2|6191.2|6194.3|6189.3|0
1608705300000|2020-12-23 06:35:00|6194.5|6189.5|6195.3|6190.3|6196|6191|6194.5|6189.5|0
1608705600000|2020-12-23 06:40:00|6195.4|6190.4|6195.8|6190.8|6196.3|6191.3|6194.2|6189.2|0
1608705900000|2020-12-23 06:45:00|6195.9|6190.9|6197.9|6192.9|6198.4|6193.4|6195.3|6190.3|0
1608706200000|2020-12-23 06:50:00|6197.8|6192.8|6197.1|6192.1|6197.9|6192.9|6197|6192|0
1608706500000|2020-12-23 06:55:00|6197.2|6192.2|6197.3|6192.3|6198.3|6193.3|6196.8|6191.8|0
1608706800000|2020-12-23 07:00:00|6197.4|6192.4|6197.5|6192.5|6202.8|6197.8|6197.1|6192.1|0
1608707100000|2020-12-23 07:05:00|6197.8|6192.8|6197.5|6192.5|6198.1|6193.1|6196.1|6191.1|0
1608707400000|2020-12-23 07:10:00|6197.7|6192.7|6201.2|6196.2|6204.3|6199.3|6197.6|6192.6|0
1608707700000|2020-12-23 07:15:00|6201.3|6196.3|6201.9|6196.9|6203.5|6198.5|6200.6|6195.6|0
1608708000000|2020-12-23 07:20:00|6201.8|6196.8|6201.1|6196.1|6203.6|6198.6|6200.7|6195.7|0
1608708300000|2020-12-23 07:25:00|6201.2|6196.2|6200.2|6195.2|6201.9|6196.9|6199.7|6194.7|0
1608708600000|2020-12-23 07:30:00|6200.5|6195.5|6198.5|6193.5|6200.9|6195.9|6198.4|6193.4|0
1608708900000|2020-12-23 07:35:00|6198.6|6193.6|6199.5|6194.5|6199.9|6194.9|6198.5|6193.5|0
1608709200000|2020-12-23 07:40:00|6199.6|6194.6|6199.1|6194.1|6199.6|6194.6|6198|6193|0
1608709500000|2020-12-23 07:45:00|6199|6194|6202.8|6197.8|6203.5|6198.5|6198.7|6193.7|0
1608709800000|2020-12-23 07:50:00|6202.9|6197.9|6203.5|6198.5|6204.5|6199.5|6200.6|6195.6|0
1608710100000|2020-12-23 07:55:00|6203.4|6198.4|6202|6197|6204.2|6199.2|6201.8|6196.8|0
1608710400000|2020-12-23 08:00:00|6201.9|6196.9|6203.3|6198.3|6206.9|6201.9|6200.5|6195.5|0
1608710700000|2020-12-23 08:05:00|6203.4|6198.4|6205|6200|6205.8|6200.8|6202.9|6197.9|0
1608711000000|2020-12-23 08:10:00|6205.1|6200.1|6204.5|6199.5|6206|6201|6203.7|6198.7|0
1608711300000|2020-12-23 08:15:00|6204.4|6199.4|6203.3|6198.3|6207.2|6202.2|6203.2|6198.2|0
1608711600000|2020-12-23 08:20:00|6203.4|6198.4|6202.5|6197.5|6204.2|6199.2|6201.9|6196.9|0
1608711900000|2020-12-23 08:25:00|6202.4|6197.4|6201.8|6196.8|6203.2|6198.2|6201.7|6196.7|0
1608712200000|2020-12-23 08:30:00|6201.7|6196.7|6200.4|6195.4|6202.5|6197.5|6199.6|6194.6|0
1608712500000|2020-12-23 08:35:00|6200.5|6195.5|6200.2|6195.2|6201.3|6196.3|6200.1|6195.1|0
1608712800000|2020-12-23 08:40:00|6200.1|6195.1|6201.8|6196.8|6202.8|6197.8|6199.6|6194.6|0
1608713100000|2020-12-23 08:45:00|6201.7|6196.7|6201|6196|6202.3|6197.3|6200.4|6195.4|0
1608713400000|2020-12-23 08:50:00|6200.9|6195.9|6202.8|6197.8|6202.8|6197.8|6200.8|6195.8|0
1608713700000|2020-12-23 08:55:00|6202.5|6197.5|6206.1|6201.1|6207.7|6202.7|6202.5|6197.5|0
1608714000000|2020-12-23 09:00:00|6206.2|6201.2|6189.3|6186.3|6206.8|6203.8|6189.3|6186.3|0
1608714300000|2020-12-23 09:05:00|6189.5|6186.5|6194.1|6191.1|6197.6|6194.6|6188.2|6185.2|0
1608714600000|2020-12-23 09:10:00|6194.5|6191.5|6196.8|6193.8|6198|6195|6188.3|6185.3|0
1608714900000|2020-12-23 09:15:00|6193.7|6190.7|6194.9|6191.9|6199.3|6196.3|6188.4|6185.4|0
1608715200000|2020-12-23 09:20:00|6195.2|6192.2|6195.6|6192.6|6199.3|6196.3|6189.4|6186.4|0
1608715500000|2020-12-23 09:25:00|6195.7|6192.7|6199.2|6196.2|6200.7|6197.7|6191.3|6188.3|0
1608715800000|2020-12-23 09:30:00|6199.1|6196.1|6195.5|6192.5|6199.7|6196.7|6189.5|6186.5|0
1608716100000|2020-12-23 09:35:00|6195.4|6192.4|6192.3|6189.3|6197|6194|6192.2|6189.2|0
1608716400000|2020-12-23 09:40:00|6192.2|6189.2|6197.3|6194.3|6197.9|6194.9|6191|6188|0
1608716700000|2020-12-23 09:45:00|6197.2|6194.2|6200.9|6197.9|6200.9|6197.9|6195.6|6192.6|0
1608717000000|2020-12-23 09:50:00|6201.3|6198.3|6201.1|6198.1|6202|6199|6200.2|6197.2|0
1608717300000|2020-12-23 09:55:00|6201.4|6198.4|6203.1|6200.1|6209.8|6206.8|6198.4|6195.4|0
1608717600000|2020-12-23 10:00:00|6198.3|6195.3|6204.2|6201.2|6207.2|6204.2|6198.3|6195.3|0
1608717900000|2020-12-23 10:05:00|6203.9|6200.9|6204.8|6201.8|6206.5|6203.5|6197.7|6194.7|0
1608718200000|2020-12-23 10:10:00|6203.4|6200.4|6204.1|6201.1|6205.3|6202.3|6199.9|6196.9|0
1608718500000|2020-12-23 10:15:00|6204.2|6201.2|6205.3|6202.3|6206.4|6203.4|6204.2|6201.2|0
1608718800000|2020-12-23 10:20:00|6205.4|6202.4|6204.2|6201.2|6205.6|6202.6|6201.5|6198.5|0
1608719100000|2020-12-23 10:25:00|6204.1|6201.1|6198.8|6195.8|6204.1|6201.1|6198.8|6195.8|0
1608719400000|2020-12-23 10:30:00|6198.7|6195.7|6201.3|6198.3|6201.8|6198.8|6196.1|6193.1|0
1608719700000|2020-12-23 10:35:00|6201.8|6198.8|6198.7|6195.7|6201.8|6198.8|6195.4|6192.4|0
1608720000000|2020-12-23 10:40:00|6199.5|6196.5|6199.8|6196.8|6201.2|6198.2|6198.9|6195.9|0
1608720300000|2020-12-23 10:45:00|6200.1|6197.1|6200.3|6197.3|6201.3|6198.3|6199.9|6196.9|0
1608720600000|2020-12-23 10:50:00|6200.5|6197.5|6201.9|6198.9|6202|6199|6200.1|6197.1|0
1608720900000|2020-12-23 10:55:00|6202.1|6199.1|6201.2|6198.2|6202.3|6199.3|6201.2|6198.2|0
1608721200000|2020-12-23 11:00:00|6201.3|6198.3|6201.7|6198.7|6202.4|6199.4|6201.2|6198.2|0
1608721500000|2020-12-23 11:05:00|6199.3|6196.3|6199.3|6196.3|6199.5|6196.5|6195.5|6192.5|0
1608721800000|2020-12-23 11:10:00|6199|6196|6198.9|6195.9|6200|6197|6195.2|6192.2|0
1608722100000|2020-12-23 11:15:00|6198.3|6195.3|6199.2|6196.2|6201.2|6198.2|6191.3|6188.3|0
1608722400000|2020-12-23 11:20:00|6199.6|6196.6|6196.4|6193.4|6200|6197|6195.1|6192.1|0
1608722700000|2020-12-23 11:25:00|6196.1|6193.1|6194.2|6191.2|6196.8|6193.8|6187|6184|0
1608723000000|2020-12-23 11:30:00|6193.9|6190.9|6194.1|6191.1|6195.7|6192.7|6187.9|6184.9|0
1608723300000|2020-12-23 11:35:00|6194|6191|6193.4|6190.4|6194.3|6191.3|6186.8|6183.8|0
1608723600000|2020-12-23 11:40:00|6193.6|6190.6|6192.9|6189.9|6193.6|6190.6|6192.3|6189.3|0
1608723900000|2020-12-23 11:45:00|6193.1|6190.1|6195.9|6192.9|6196.2|6193.2|6188.2|6185.2|0
1608724200000|2020-12-23 11:50:00|6196.1|6193.1|6192.6|6189.6|6196.1|6193.1|6185.6|6182.6|0
1608724500000|2020-12-23 11:55:00|6192.9|6189.9|6192.6|6189.6|6193.3|6190.3|6191.8|6188.8|0
1608724800000|2020-12-23 12:00:00|6193.2|6190.2|6185.4|6182.4|6193.9|6190.9|6184.6|6181.6|0
1608725100000|2020-12-23 12:05:00|6185.5|6182.5|6183.2|6180.2|6185.5|6182.5|6182.1|6179.1|0
1608725400000|2020-12-23 12:10:00|6182.8|6179.8|6189.3|6186.3|6189.6|6186.6|6182.8|6179.8|0
1608725700000|2020-12-23 12:15:00|6189.4|6186.4|6185|6182|6189.4|6186.4|6184|6181|0
1608726000000|2020-12-23 12:20:00|6184.9|6181.9|6188.2|6185.2|6188.4|6185.4|6183.4|6180.4|0
1608726300000|2020-12-23 12:25:00|6188.3|6185.3|6187.8|6184.8|6189.1|6186.1|6186.6|6183.6|0
1608726600000|2020-12-23 12:30:00|6187.7|6184.7|6188.4|6185.4|6189.5|6186.5|6187.1|6184.1|0
1608726900000|2020-12-23 12:35:00|6188.3|6185.3|6188|6185|6189.7|6186.7|6187.2|6184.2|0
1608727200000|2020-12-23 12:40:00|6187.9|6184.9|6188.1|6185.1|6189.1|6186.1|6187|6184|0
1608727500000|2020-12-23 12:45:00|6188|6185|6189.5|6186.5|6191.1|6188.1|6187.7|6184.7|0
1608727800000|2020-12-23 12:50:00|6189.4|6186.4|6190.3|6187.3|6191.5|6188.5|6187.9|6184.9|0
1608728100000|2020-12-23 12:55:00|6190.2|6187.2|6192.1|6189.1|6193|6190|6190.2|6187.2|0
1608728400000|2020-12-23 13:00:00|6191.8|6188.8|6190|6187|6192.1|6189.1|6189.8|6186.8|0
1608728700000|2020-12-23 13:05:00|6190.1|6187.1|6191.3|6188.3|6191.3|6188.3|6187.2|6184.2|0
1608729000000|2020-12-23 13:10:00|6191.4|6188.4|6189.1|6186.1|6191.4|6188.4|6189.1|6186.1|0
1608729300000|2020-12-23 13:15:00|6189|6186|6189.8|6186.8|6191.6|6188.6|6188.8|6185.8|0
1608729600000|2020-12-23 13:20:00|6189.9|6186.9|6194.6|6191.6|6195.2|6192.2|6189.9|6186.9|0
1608729900000|2020-12-23 13:25:00|6194.7|6191.7|6194.3|6191.3|6194.9|6191.9|6193.6|6190.6|0
1608730200000|2020-12-23 13:30:00|6194.4|6191.4|6194|6191|6194.4|6191.4|6193.2|6190.2|0
1608730500000|2020-12-23 13:35:00|6194.1|6191.1|6199.3|6196.3|6200.1|6197.1|6194|6191|0
1608730800000|2020-12-23 13:40:00|6199.2|6196.2|6202.2|6199.2|6202.4|6199.4|6199.1|6196.1|0
1608731100000|2020-12-23 13:45:00|6202.3|6199.3|6201.7|6198.7|6203.7|6200.7|6201.7|6198.7|0
1608731400000|2020-12-23 13:50:00|6201.6|6198.6|6196.1|6193.1|6201.6|6198.6|6196.1|6193.1|0
1608731700000|2020-12-23 13:55:00|6196.2|6193.2|6193.2|6190.2|6197.1|6194.1|6191.8|6188.8|0
1608732000000|2020-12-23 14:00:00|6193.3|6190.3|6192.6|6189.6|6193.6|6190.6|6190.1|6187.1|0
1608732300000|2020-12-23 14:05:00|6192.7|6189.7|6191.4|6188.4|6193|6190|6190.8|6187.8|0
1608732600000|2020-12-23 14:10:00|6191.2|6188.2|6194.1|6191.1|6194.4|6191.4|6190.7|6187.7|0
1608732900000|2020-12-23 14:15:00|6194|6191|6195|6192|6196.5|6193.5|6193.3|6190.3|0
1608733200000|2020-12-23 14:20:00|6196.3|6193.3|6195.5|6192.5|6196.3|6193.3|6194.6|6191.6|0
1608733500000|2020-12-23 14:25:00|6195.4|6192.4|6190.3|6187.3|6195.4|6192.4|6188.5|6185.5|0
1608733800000|2020-12-23 14:30:00|6188.2|6185.2|6167.6|6165.8|6195.4|6193.6|6157.2|6155.4|0
1608734100000|2020-12-23 14:35:00|6167.5|6165.7|6164.3|6162.5|6178|6176.2|6155.4|6153.6|0
1608734400000|2020-12-23 14:40:00|6164.8|6163|6145.4|6143.6|6166.4|6164.6|6143.9|6142.1|0
1608734700000|2020-12-23 14:45:00|6145.5|6143.7|6144|6142.2|6145.5|6143.7|6130.1|6128.3|0
1608735000000|2020-12-23 14:50:00|6143.7|6141.9|6144.4|6142.6|6154.8|6153|6142|6140.2|0
1608735300000|2020-12-23 14:55:00|6144.9|6143.1|6155.3|6153.5|6162|6160.2|6143.7|6141.9|0
1608735600000|2020-12-23 15:00:00|6156.1|6154.3|6149.6|6147.8|6159.2|6157.4|6146.1|6144.3|0
1608735900000|2020-12-23 15:05:00|6149.3|6147.5|6145.2|6143.4|6154.5|6152.7|6143|6141.2|0
1608736200000|2020-12-23 15:10:00|6144.7|6142.9|6170.7|6168.9|6171.2|6169.4|6144.5|6142.7|0
1608736500000|2020-12-23 15:15:00|6170.6|6168.8|6159.5|6157.7|6171.4|6169.6|6159.5|6157.7|0
1608736800000|2020-12-23 15:20:00|6159.4|6157.6|6167.1|6165.3|6167.3|6165.5|6156.9|6155.1|0
1608737100000|2020-12-23 15:25:00|6167.2|6165.4|6165.1|6163.3|6174.6|6172.8|6164|6162.2|0
1608737400000|2020-12-23 15:30:00|6165|6163.2|6186.9|6185.1|6187.3|6185.5|6165|6163.2|0
1608737700000|2020-12-23 15:35:00|6187.4|6185.6|6185.1|6183.3|6189|6187.2|6181.1|6179.3|0
1608738000000|2020-12-23 15:40:00|6184.8|6183|6174.8|6173|6184.8|6183|6174.1|6172.3|0
1608738300000|2020-12-23 15:45:00|6174.9|6173.1|6173.7|6171.9|6180.2|6178.4|6170.4|6168.6|0
1608738600000|2020-12-23 15:50:00|6173.8|6172|6169.7|6167.9|6176.4|6174.6|6165.5|6163.7|0
1608738900000|2020-12-23 15:55:00|6169.9|6168.1|6177.4|6175.6|6180.6|6178.8|6169|6167.2|0
1608739200000|2020-12-23 16:00:00|6177.2|6175.4|6178.7|6176.9|6182.9|6181.1|6174.6|6172.8|0
1608739500000|2020-12-23 16:05:00|6178.6|6176.8|6172.4|6170.6|6182.1|6180.3|6171.8|6170|0
1608739800000|2020-12-23 16:10:00|6172.6|6170.8|6168.4|6166.6|6177.3|6175.5|6167.5|6165.7|0
1608740100000|2020-12-23 16:15:00|6168.3|6166.5|6163.9|6162.1|6171.6|6169.8|6160.3|6158.5|0
1608740400000|2020-12-23 16:20:00|6164|6162.2|6163.3|6161.5|6168|6166.2|6163|6161.2|0
1608740700000|2020-12-23 16:25:00|6163.2|6161.4|6160.4|6158.6|6166.9|6165.1|6160|6158.2|0
1608741000000|2020-12-23 16:30:00|6160.5|6158.7|6167.7|6165.9|6168.3|6166.5|6160.4|6158.6|0
1608741300000|2020-12-23 16:35:00|6167.9|6166.1|6172.6|6170.8|6173.5|6171.7|6165.1|6163.3|0
1608741600000|2020-12-23 16:40:00|6172.9|6171.1|6174|6172.2|6175.8|6174|6170.5|6168.7|0
1608741900000|2020-12-23 16:45:00|6173.9|6172.1|6181.1|6179.3|6181.2|6179.4|6173.4|6171.6|0
1608742200000|2020-12-23 16:50:00|6181.6|6179.8|6190.1|6188.3|6191.9|6190.1|6180.7|6178.9|0
1608742500000|2020-12-23 16:55:00|6190.4|6188.6|6186.3|6184.5|6191.9|6190.1|6186.1|6184.3|0
1608742800000|2020-12-23 17:00:00|6187.1|6185.3|6180|6178.2|6189.2|6187.4|6180|6178.2|0
1608743100000|2020-12-23 17:05:00|6179.9|6178.1|6176.3|6174.5|6181.6|6179.8|6172.6|6170.8|0
1608743400000|2020-12-23 17:10:00|6176.4|6174.6|6182.9|6181.1|6183.3|6181.5|6174.5|6172.7|0
1608743700000|2020-12-23 17:15:00|6182.5|6180.7|6179.1|6177.3|6183.2|6181.4|6176.9|6175.1|0
1608744000000|2020-12-23 17:20:00|6179.7|6177.9|6177.7|6175.9|6181.8|6180|6177.5|6175.7|0
1608744300000|2020-12-23 17:25:00|6177.6|6175.8|6185.4|6183.6|6185.8|6184|6177.6|6175.8|0
1608744600000|2020-12-23 17:30:00|6185.3|6183.5|6189.5|6187.7|6189.6|6187.8|6185.3|6183.5|0
1608744900000|2020-12-23 17:35:00|6189.4|6187.6|6186|6184.2|6190.1|6188.3|6184.7|6182.9|0
1608745200000|2020-12-23 17:40:00|6186.1|6184.3|6187.1|6185.3|6189.9|6188.1|6184.7|6182.9|0
1608745500000|2020-12-23 17:45:00|6187|6185.2|6184.4|6182.6|6188.2|6186.4|6184|6182.2|0
1608745800000|2020-12-23 17:50:00|6184.5|6182.7|6180.7|6178.9|6186.2|6184.4|6178.6|6176.8|0
1608746100000|2020-12-23 17:55:00|6180.8|6179|6188|6186.2|6188.2|6186.4|6180.8|6179|0
1608746400000|2020-12-23 18:00:00|6187.9|6186.1|6188.6|6186.8|6189.5|6187.7|6187|6185.2|0
1608746700000|2020-12-23 18:05:00|6188.8|6187|6197.9|6196.1|6198.9|6197.1|6187.9|6186.1|0
1608747000000|2020-12-23 18:10:00|6198|6196.2|6196.1|6194.3|6198.1|6196.3|6194.1|6192.3|0
1608747300000|2020-12-23 18:15:00|6196.2|6194.4|6188.6|6186.8|6196.4|6194.6|6188.5|6186.7|0
1608747600000|2020-12-23 18:20:00|6188.5|6186.7|6193.1|6191.3|6195.9|6194.1|6188.1|6186.3|0
1608747900000|2020-12-23 18:25:00|6192.3|6190.5|6196.4|6194.6|6197.7|6195.9|6190.9|6189.1|0
1608748200000|2020-12-23 18:30:00|6196.7|6194.9|6196.2|6194.4|6197|6195.2|6193.3|6191.5|0
1608748500000|2020-12-23 18:35:00|6196.1|6194.3|6197.7|6195.9|6198.5|6196.7|6193.3|6191.5|0
1608748800000|2020-12-23 18:40:00|6198|6196.2|6202.9|6201.1|6203.7|6201.9|6197.3|6195.5|0
1608749100000|2020-12-23 18:45:00|6202.8|6201|6206.5|6204.7|6207.4|6205.6|6201.9|6200.1|0
1608749400000|2020-12-23 18:50:00|6206.6|6204.8|6205.7|6203.9|6207.2|6205.4|6204.8|6203|0
1608749700000|2020-12-23 18:55:00|6205.9|6204.1|6203.2|6201.4|6207.4|6205.6|6203.2|6201.4|0
1608750000000|2020-12-23 19:00:00|6203|6201.2|6200.5|6198.7|6205.4|6203.6|6199.5|6197.7|0
1608750300000|2020-12-23 19:05:00|6200.6|6198.8|6201.9|6200.1|6205.1|6203.3|6200.4|6198.6|0
1608750600000|2020-12-23 19:10:00|6201.7|6199.9|6204.8|6203|6205.2|6203.4|6200.8|6199|0
1608750900000|2020-12-23 19:15:00|6205.1|6203.3|6203.4|6201.6|6205.4|6203.6|6198.6|6196.8|0
1608751200000|2020-12-23 19:20:00|6203.5|6201.7|6210.9|6209.1|6210.9|6209.1|6203.5|6201.7|0
1608751500000|2020-12-23 19:25:00|6211|6209.2|6210.1|6208.3|6212.9|6211.1|6207.3|6205.5|0
1608751800000|2020-12-23 19:30:00|6210.2|6208.4|6213|6211.2|6215|6213.2|6209.1|6207.3|0
1608752100000|2020-12-23 19:35:00|6213.1|6211.3|6212.3|6210.5|6215.5|6213.7|6212.3|6210.5|0
1608752400000|2020-12-23 19:40:00|6211.8|6210|6206.6|6204.8|6211.8|6210|6206.5|6204.7|0
1608752700000|2020-12-23 19:45:00|6206.5|6204.7|6207.1|6205.3|6208.5|6206.7|6204.4|6202.6|0
1608753000000|2020-12-23 19:50:00|6207.2|6205.4|6205.1|6203.3|6207.2|6205.4|6203.6|6201.8|0
1608753300000|2020-12-23 19:55:00|6205.2|6203.4|6201.8|6200|6207.8|6206|6200.9|6199.1|0
1608753600000|2020-12-23 20:00:00|6202|6200.2|6202.4|6200.6|6203.6|6201.8|6200.6|6198.8|0
1608753900000|2020-12-23 20:05:00|6202.5|6200.7|6203.3|6201.5|6205.5|6203.7|6201.5|6199.7|0
1608754200000|2020-12-23 20:10:00|6203.4|6201.6|6205.6|6203.8|6208|6206.2|6203|6201.2|0
1608754500000|2020-12-23 20:15:00|6205.7|6203.9|6204.5|6202.7|6207|6205.2|6203|6201.2|0
1608754800000|2020-12-23 20:20:00|6204.4|6202.6|6200.9|6199.1|6205.2|6203.4|6200.6|6198.8|0
1608755100000|2020-12-23 20:25:00|6201|6199.2|6197.8|6196|6201.7|6199.9|6196.4|6194.6|0
1608755400000|2020-12-23 20:30:00|6198|6196.2|6204.2|6202.4|6204.2|6202.4|6198|6196.2|0
1608755700000|2020-12-23 20:35:00|6204.1|6202.3|6202.7|6200.9|6205.2|6203.4|6200.7|6198.9|0
1608756000000|2020-12-23 20:40:00|6202.4|6200.6|6199.4|6197.6|6202.4|6200.6|6198.6|6196.8|0
1608756300000|2020-12-23 20:45:00|6199.1|6197.3|6193.7|6191.9|6200.8|6199|6193.1|6191.3|0
1608756600000|2020-12-23 20:50:00|6190.4|6188.6|6179.4|6177.6|6190.4|6188.6|6178.9|6177.1|0
1608756900000|2020-12-23 20:55:00|6178.6|6176.8|6172.2|6170.4|6184.6|6182.8|6170.7|6168.9|0
1608757200000|2020-12-23 21:00:00|6172.1|6170.3|6166.9|6163.9|6174.1|6171.1|6164.8|6161.8|0
1608757500000|2020-12-23 21:05:00|6167|6164|6166.7|6163.7|6169|6166|6165.9|6162.9|0
1608757800000|2020-12-23 21:10:00|6166.6|6163.6|6166.2|6163.2|6166.6|6163.6|6164.7|6161.7|0
1608758100000|2020-12-23 21:15:00|6166.1|6163.1|6168.3|6165.3|6168.4|6165.4|6166|6163|0
1608758400000|2020-12-23 21:20:00|6168.2|6165.2|6168.8|6165.8|6169.1|6166.1|6167.9|6164.9|0
1608758700000|2020-12-23 21:25:00|6168.7|6165.7|6168.3|6165.3|6168.7|6165.7|6168|6165|0
1608759000000|2020-12-23 21:30:00|6168.2|6165.2|6168.5|6165.5|6168.7|6165.7|6167.5|6164.5|0
1608759300000|2020-12-23 21:35:00|6168.6|6165.6|6168.1|6165.1|6168.6|6165.6|6167.9|6164.9|0
1608759600000|2020-12-23 21:40:00|6168.2|6165.2|6167.3|6164.3|6168.5|6165.5|6167.3|6164.3|0
1608759900000|2020-12-23 21:45:00|6167.4|6164.4|6168.8|6165.8|6168.9|6165.9|6167.3|6164.3|0
1608760200000|2020-12-23 21:50:00|6168.7|6165.7|6167.9|6164.9|6168.8|6165.8|6167.8|6164.8|0
1608760500000|2020-12-23 21:55:00|6168|6165|6169.3|6166.3|6169.9|6166.9|6167.9|6164.9|0
1608760800000|2020-12-23 22:00:00|6169.1|6166.1|6169.1|6166.1|6169.4|6166.4|6168.9|6165.9|0
1608761100000|2020-12-23 22:05:00|6169.3|6166.3|6169.2|6166.2|6169.5|6166.5|6169|6166|0
1608761400000|2020-12-23 22:10:00|6169.1|6166.1|6169.6|6166.6|6169.7|6166.7|6168.5|6165.5|0
1608761700000|2020-12-23 22:15:00|6169.7|6166.7|6170|6167|6170.1|6167.1|6169.1|6166.1|0
1608762000000|2020-12-23 22:20:00|6169.9|6166.9|6170.4|6167.4|6170.5|6167.5|6169.9|6166.9|0
1608762300000|2020-12-23 22:25:00|6170.5|6167.5|6170.6|6167.6|6170.6|6167.6|6170.4|6167.4|0
1608762600000|2020-12-23 22:30:00|6170.5|6167.5|6170.3|6167.3|6170.8|6167.8|6169.2|6166.2|0
1608762900000|2020-12-23 22:35:00|6170.4|6167.4|6171.6|6168.6|6171.7|6168.7|6170.4|6167.4|0
1608763200000|2020-12-23 22:40:00|6171.7|6168.7|6171.7|6168.7|6171.7|6168.7|6171|6168|0
1608763500000|2020-12-23 22:45:00|6171.6|6168.6|6172.1|6169.1|6172.1|6169.1|6171.4|6168.4|0
1608763800000|2020-12-23 22:50:00|6172|6169|6171.6|6168.6|6172.2|6169.2|6171.5|6168.5|0
1608764100000|2020-12-23 22:55:00|6171.7|6168.7|6171.4|6168.4|6172.1|6169.1|6171.3|6168.3|0
1608764400000|2020-12-23 23:00:00|6171.3|6168.3|6171.2|6168.2|6171.7|6168.7|6170.7|6167.7|0
1608764700000|2020-12-23 23:05:00|6171|6168|6170.2|6167.2|6171.1|6168.1|6170.2|6167.2|0
1608765000000|2020-12-23 23:10:00|6170.1|6167.1|6169.4|6166.4|6170.2|6167.2|6169.3|6166.3|0
1608765300000|2020-12-23 23:15:00|6169.6|6166.6|6169.8|6166.8|6169.8|6166.8|6168.8|6165.8|0
1608765600000|2020-12-23 23:20:00|6169.7|6166.7|6170.6|6167.6|6171|6168|6169.7|6166.7|0
1608765900000|2020-12-23 23:25:00|6169.7|6166.7|6170.1|6167.1|6170.3|6167.3|6169.7|6166.7|0
1608766200000|2020-12-23 23:30:00|6170.2|6167.2|6169.9|6166.9|6170.2|6167.2|6169.9|6166.9|0
1608766500000|2020-12-23 23:35:00|6170|6167|6169.2|6166.2|6170.1|6167.1|6168.9|6165.9|0
1608766800000|2020-12-23 23:40:00|6169.1|6166.1|6168.8|6165.8|6169.6|6166.6|6168.5|6165.5|0
1608767100000|2020-12-23 23:45:00|6168.6|6165.6|6168.8|6165.8|6169.2|6166.2|6168.5|6165.5|0
1608767400000|2020-12-23 23:50:00|6169.2|6166.2|6169.6|6166.6|6169.7|6166.7|6169.1|6166.1|0
1608767700000|2020-12-23 23:55:00|6169.5|6166.5|6169.2|6166.2|6169.5|6166.5|6168.8|6165.8|0
1608768000000|2020-12-24 00:00:00|6169|6166|6169.5|6166.5|6169.8|6166.8|6168.8|6165.8|0
1608768300000|2020-12-24 00:05:00|6169.6|6166.6|6169.9|6166.9|6170|6167|6169.5|6166.5|0
1608768600000|2020-12-24 00:10:00|6170.2|6167.2|6170.6|6167.6|6171.2|6168.2|6169.9|6166.9|0
1608768900000|2020-12-24 00:15:00|6170.4|6167.4|6169.9|6166.9|6170.7|6167.7|6169.9|6166.9|0
1608769200000|2020-12-24 00:20:00|6169.6|6166.6|6168.9|6165.9|6169.8|6166.8|6168.5|6165.5|0
1608769500000|2020-12-24 00:25:00|6169|6166|6168.3|6165.3|6169|6166|6168.1|6165.1|0
1608769800000|2020-12-24 00:30:00|6168.2|6165.2|6155.1|6152.1|6168.4|6165.4|6155.1|6152.1|0
1608770100000|2020-12-24 00:35:00|6154.9|6151.9|6146.6|6143.6|6154.9|6151.9|6142.3|6139.3|0
1608770400000|2020-12-24 00:40:00|6146.7|6143.7|6142.1|6139.1|6148.2|6145.2|6140.8|6137.8|0
1608770700000|2020-12-24 00:45:00|6141.7|6138.7|6147.5|6144.5|6147.9|6144.9|6141.5|6138.5|0
1608771000000|2020-12-24 00:50:00|6147.4|6144.4|6144.9|6141.9|6148.2|6145.2|6144.8|6141.8|0
1608771300000|2020-12-24 00:55:00|6145|6142|6148.6|6143.6|6148.8|6144.7|6144.4|6141.4|0
1608771600000|2020-12-24 01:00:00|6148.4|6143.4|6149.4|6144.4|6149.9|6144.9|6147.2|6142.2|0
1608771900000|2020-12-24 01:05:00|6149.3|6144.3|6151.9|6146.9|6152|6147|6148.6|6143.6|0
1608772200000|2020-12-24 01:10:00|6152|6147|6153.1|6148.1|6153.3|6148.3|6151.4|6146.4|0
1608772500000|2020-12-24 01:15:00|6153.2|6148.2|6152.6|6147.6|6153.4|6148.4|6151.6|6146.6|0
1608772800000|2020-12-24 01:20:00|6152.5|6147.5|6154.1|6149.1|6154.9|6149.9|6151.8|6146.8|0
1608773100000|2020-12-24 01:25:00|6154|6149|6153.8|6148.8|6154.9|6149.9|6153.3|6148.3|0
1608773400000|2020-12-24 01:30:00|6153.9|6148.9|6147.9|6142.9|6153.9|6148.9|6140|6135|0
1608773700000|2020-12-24 01:35:00|6147.8|6142.8|6151.1|6146.1|6152.3|6147.3|6147.8|6142.8|0
1608774000000|2020-12-24 01:40:00|6151.3|6146.3|6151.6|6146.6|6152|6147|6150.1|6145.1|0
1608774300000|2020-12-24 01:45:00|6151.8|6146.8|6155.7|6150.7|6156.4|6151.4|6151.8|6146.8|0
1608774600000|2020-12-24 01:50:00|6156|6151|6156.3|6151.3|6157.4|6152.4|6155.6|6150.6|0
1608774900000|2020-12-24 01:55:00|6156.2|6151.2|6156.3|6151.3|6157.8|6152.8|6156|6151|0
1608775200000|2020-12-24 02:00:00|6156.2|6151.2|6156.3|6151.3|6156.6|6151.6|6155.4|6150.4|0
1608775500000|2020-12-24 02:05:00|6156.2|6151.2|6159.4|6154.4|6159.9|6154.9|6156.2|6151.2|0
1608775800000|2020-12-24 02:10:00|6159.2|6154.2|6159.4|6154.4|6159.6|6154.6|6158.2|6153.2|0
1608776100000|2020-12-24 02:15:00|6159.3|6154.3|6159.4|6154.4|6160.6|6155.6|6159.1|6154.1|0
1608776400000|2020-12-24 02:20:00|6159.5|6154.5|6160.1|6155.1|6160.3|6155.3|6159.3|6154.3|0
1608776700000|2020-12-24 02:25:00|6160.2|6155.2|6160.7|6155.7|6160.9|6155.9|6159.5|6154.5|0
1608777000000|2020-12-24 02:30:00|6161|6156|6160.3|6155.3|6161.6|6156.6|6160.2|6155.2|0
1608777300000|2020-12-24 02:35:00|6160.4|6155.4|6161.1|6156.1|6162.3|6157.3|6160.2|6155.2|0
1608777600000|2020-12-24 02:40:00|6161.2|6156.2|6158|6153|6161.4|6156.4|6157.8|6152.8|0
1608777900000|2020-12-24 02:45:00|6158.1|6153.1|6158.5|6153.5|6158.9|6153.9|6157.8|6152.8|0
1608778200000|2020-12-24 02:50:00|6158.6|6153.6|6158|6153|6158.7|6153.7|6157.1|6152.1|0
1608778500000|2020-12-24 02:55:00|6157.9|6152.9|6157.6|6152.6|6158.3|6153.3|6155.3|6150.3|0
1608778800000|2020-12-24 03:00:00|6157.5|6152.5|6158.7|6153.7|6159.7|6154.7|6157.3|6152.3|0
1608779100000|2020-12-24 03:05:00|6158.6|6153.6|6154.7|6149.7|6158.6|6153.6|6154.1|6149.1|0
1608779400000|2020-12-24 03:10:00|6154.6|6149.6|6156.2|6151.2|6156.3|6151.3|6154.6|6149.6|0
1608779700000|2020-12-24 03:15:00|6155.9|6150.9|6157.9|6152.9|6157.9|6152.9|6155.7|6150.7|0
1608780000000|2020-12-24 03:20:00|6158|6153|6157.7|6152.7|6158.2|6153.2|6156.4|6151.4|0
1608780300000|2020-12-24 03:25:00|6157.4|6152.4|6156.7|6151.7|6157.7|6152.7|6155.3|6150.3|0
1608780600000|2020-12-24 03:30:00|6156.9|6151.9|6155.9|6150.9|6157.2|6152.2|6155.4|6150.4|0
1608780900000|2020-12-24 03:35:00|6156|6151|6155.5|6150.5|6156.2|6151.2|6154.8|6149.8|0
1608781200000|2020-12-24 03:40:00|6155.4|6150.4|6156|6151|6156.2|6151.2|6155|6150|0
1608781500000|2020-12-24 03:45:00|6155.9|6150.9|6156.7|6151.7|6156.9|6151.9|6155.2|6150.2|0
1608781800000|2020-12-24 03:50:00|6156.6|6151.6|6157.1|6152.1|6157.2|6152.2|6156.5|6151.5|0
1608782100000|2020-12-24 03:55:00|6157.2|6152.2|6157|6152|6157.4|6152.4|6156.7|6151.7|0
1608782400000|2020-12-24 04:00:00|6157.1|6152.1|6157.3|6152.3|6157.8|6152.8|6156.7|6151.7|0
1608782700000|2020-12-24 04:05:00|6157.2|6152.2|6156.1|6151.1|6157.2|6152.2|6155.6|6150.6|0
1608783000000|2020-12-24 04:10:00|6156|6151|6156.7|6151.7|6156.9|6151.9|6155.6|6150.6|0
1608783300000|2020-12-24 04:15:00|6156.8|6151.8|6156.4|6151.4|6157.4|6152.4|6156.1|6151.1|0
1608783600000|2020-12-24 04:20:00|6156.3|6151.3|6158.6|6153.6|6159.5|6154.5|6156.2|6151.2|0
1608783900000|2020-12-24 04:25:00|6158.5|6153.5|6159.8|6154.8|6160.7|6155.7|6158.3|6153.3|0
1608784200000|2020-12-24 04:30:00|6159.9|6154.9|6161|6156|6161.7|6156.7|6159.8|6154.8|0
1608784500000|2020-12-24 04:35:00|6161.1|6156.1|6160.2|6155.2|6161.1|6156.1|6159.9|6154.9|0
1608784800000|2020-12-24 04:40:00|6160.3|6155.3|6159.6|6154.6|6160.4|6155.4|6159.4|6154.4|0
1608785100000|2020-12-24 04:45:00|6159.7|6154.7|6160.1|6155.1|6160.2|6155.2|6159.4|6154.4|0
1608785400000|2020-12-24 04:50:00|6160.2|6155.2|6161.2|6156.2|6162.2|6157.2|6159.5|6154.5|0
1608785700000|2020-12-24 04:55:00|6161.1|6156.1|6158.5|6153.5|6161.7|6156.7|6156.9|6151.9|0
1608786000000|2020-12-24 05:00:00|6158.4|6153.4|6157.5|6152.5|6158.9|6153.9|6155.4|6150.4|0
1608786300000|2020-12-24 05:05:00|6157.4|6152.4|6156|6151|6157.7|6152.7|6155.7|6150.7|0
1608786600000|2020-12-24 05:10:00|6155.9|6150.9|6159.6|6154.6|6159.9|6154.9|6155.6|6150.6|0
1608786900000|2020-12-24 05:15:00|6159.7|6154.7|6159.6|6154.6|6160.5|6155.5|6158|6153|0
1608787200000|2020-12-24 05:20:00|6159.5|6154.5|6161|6156|6161.2|6156.2|6159.2|6154.2|0
1608787500000|2020-12-24 05:25:00|6160.9|6155.9|6160.5|6155.5|6161.1|6156.1|6160.3|6155.3|0
1608787800000|2020-12-24 05:30:00|6160.4|6155.4|6159.4|6154.4|6160.5|6155.5|6159|6154|0
1608788100000|2020-12-24 05:35:00|6159.3|6154.3|6159.6|6154.6|6159.7|6154.7|6159|6154|0
1608788400000|2020-12-24 05:40:00|6159.7|6154.7|6156.8|6151.8|6159.7|6154.7|6155.8|6150.8|0
1608788700000|2020-12-24 05:45:00|6156.7|6151.7|6157.3|6152.3|6157.5|6152.5|6155.4|6150.4|0
1608789000000|2020-12-24 05:50:00|6157.4|6152.4|6158.3|6153.3|6158.6|6153.6|6157.4|6152.4|0
1608789300000|2020-12-24 05:55:00|6158.5|6153.5|6158.7|6153.7|6160.4|6155.4|6156.4|6151.4|0
1608789600000|2020-12-24 06:00:00|6158.6|6153.6|6159.2|6154.2|6160.3|6155.3|6157.9|6152.9|0
1608789900000|2020-12-24 06:05:00|6159.1|6154.1|6157.8|6152.8|6160|6155|6157|6152|0
1608790200000|2020-12-24 06:10:00|6157.9|6152.9|6159.4|6154.4|6159.6|6154.6|6157.2|6152.2|0
1608790500000|2020-12-24 06:15:00|6159.3|6154.3|6158.1|6153.1|6160.2|6155.2|6157.2|6152.2|0
1608790800000|2020-12-24 06:20:00|6157.9|6152.9|6159.3|6154.3|6159.8|6154.8|6157.7|6152.7|0
1608791100000|2020-12-24 06:25:00|6159.4|6154.4|6157.9|6152.9|6159.4|6154.4|6157.4|6152.4|0
1608791400000|2020-12-24 06:30:00|6158.2|6153.2|6155.1|6150.1|6158.5|6153.5|6154.4|6149.4|0
1608791700000|2020-12-24 06:35:00|6155.5|6150.5|6157.8|6152.8|6158|6153|6155.3|6150.3|0
1608792000000|2020-12-24 06:40:00|6157.7|6152.7|6158.2|6153.2|6158.5|6153.5|6156.9|6151.9|0
1608792300000|2020-12-24 06:45:00|6158.3|6153.3|6157|6152|6158.6|6153.6|6156.8|6151.8|0
1608792600000|2020-12-24 06:50:00|6157.1|6152.1|6157.8|6152.8|6158.3|6153.3|6156.6|6151.6|0
1608792900000|2020-12-24 06:55:00|6157.7|6152.7|6159.2|6154.2|6159.2|6154.2|6157|6152|0
1608793200000|2020-12-24 07:00:00|6159|6154|6156.7|6151.7|6159.9|6154.9|6156.7|6151.7|0
1608793500000|2020-12-24 07:05:00|6156.9|6151.9|6156.2|6151.2|6157.6|6152.6|6155.6|6150.6|0
1608793800000|2020-12-24 07:10:00|6156.1|6151.1|6155.7|6150.7|6157.6|6152.6|6155|6150|0
1608794100000|2020-12-24 07:15:00|6155.6|6150.6|6155.6|6150.6|6156.1|6151.1|6154|6149|0
1608794400000|2020-12-24 07:20:00|6155.5|6150.5|6155.8|6150.8|6158.4|6153.4|6155.5|6150.5|0
1608794700000|2020-12-24 07:25:00|6155.9|6150.9|6156.3|6151.3|6156.7|6151.7|6155|6150|0
1608795000000|2020-12-24 07:30:00|6156.2|6151.2|6155|6150|6157.4|6152.4|6155|6150|0
1608795300000|2020-12-24 07:35:00|6154.9|6149.9|6154.2|6149.2|6155.7|6150.7|6152.8|6147.8|0
1608795600000|2020-12-24 07:40:00|6154.4|6149.4|6155.5|6150.5|6156.1|6151.1|6153.6|6148.6|0
1608795900000|2020-12-24 07:45:00|6155.6|6150.6|6153.7|6148.7|6156|6151|6153.4|6148.4|0
1608796200000|2020-12-24 07:50:00|6153.6|6148.6|6156.4|6151.4|6157|6152|6153.6|6148.6|0
1608796500000|2020-12-24 07:55:00|6156.1|6151.1|6155.5|6150.5|6157.8|6152.8|6155.4|6150.4|0
1608796800000|2020-12-24 08:00:00|6155.4|6150.4|6156.9|6151.9|6157|6152|6154.6|6149.6|0
1608797100000|2020-12-24 08:05:00|6156.7|6151.7|6160.4|6155.4|6163|6158|6156|6151|0
1608797400000|2020-12-24 08:10:00|6160.3|6155.3|6161.3|6156.3|6161.7|6156.7|6159.3|6154.3|0
1608797700000|2020-12-24 08:15:00|6161.1|6156.1|6161|6156|6163|6158|6160.4|6155.4|0
1608798000000|2020-12-24 08:20:00|6161.1|6156.1|6159.8|6154.8|6161.1|6156.1|6159.1|6154.1|0
1608798300000|2020-12-24 08:25:00|6159.6|6154.6|6159.5|6154.5|6160.6|6155.6|6159|6154|0
1608798600000|2020-12-24 08:30:00|6159.4|6154.4|6156.8|6151.8|6159.5|6154.5|6155.9|6150.9|0
1608798900000|2020-12-24 08:35:00|6156.5|6151.5|6156.7|6151.7|6157.4|6152.4|6156.1|6151.1|0
1608799200000|2020-12-24 08:40:00|6156.6|6151.6|6154.8|6149.8|6157|6152|6154.8|6149.8|0
1608799500000|2020-12-24 08:45:00|6154.9|6149.9|6156.3|6151.3|6156.4|6151.4|6154.8|6149.8|0
1608799800000|2020-12-24 08:50:00|6156.4|6151.4|6155.9|6150.9|6156.6|6151.6|6155.7|6150.7|0
1608800100000|2020-12-24 08:55:00|6156|6151|6157.3|6152.3|6157.6|6152.6|6155.9|6150.9|0
1608800400000|2020-12-24 09:00:00|6157.2|6152.2|6120.3|6117.3|6157.7|6152.7|6119.8|6116.8|0
1608800700000|2020-12-24 09:05:00|6120.4|6117.4|6113.5|6110.5|6121.2|6118.2|6112.3|6109.3|0
1608801000000|2020-12-24 09:10:00|6113.6|6110.6|6119.3|6116.3|6119.5|6116.5|6112.9|6109.9|0
1608801300000|2020-12-24 09:15:00|6119.5|6116.5|6121.6|6118.6|6124.1|6121.1|6116.1|6113.1|0
1608801600000|2020-12-24 09:20:00|6121.9|6118.9|6120.9|6117.9|6122.3|6119.3|6119.6|6116.6|0
1608801900000|2020-12-24 09:25:00|6121|6118|6124.4|6121.4|6125.6|6122.6|6121|6118|0
1608802200000|2020-12-24 09:30:00|6124.3|6121.3|6125.2|6122.2|6125.9|6122.9|6122.1|6119.1|0
1608802500000|2020-12-24 09:35:00|6125.1|6122.1|6123.8|6120.8|6127.9|6124.9|6123.8|6120.8|0
1608802800000|2020-12-24 09:40:00|6123.6|6120.6|6123.8|6120.8|6124.1|6121.1|6122.7|6119.7|0
1608803100000|2020-12-24 09:45:00|6124|6121|6122.6|6119.6|6124|6121|6121.8|6118.8|0
1608803400000|2020-12-24 09:50:00|6122.5|6119.5|6122|6119|6122.6|6119.6|6122|6119|0
1608803700000|2020-12-24 09:55:00|6121.9|6118.9|6123|6120|6123.2|6120.2|6121.2|6118.2|0
1608804000000|2020-12-24 10:00:00|6122.9|6119.9|6126.3|6123.3|6127|6124|6122.3|6119.3|0
1608804300000|2020-12-24 10:05:00|6126.4|6123.4|6126.6|6123.6|6127.9|6124.9|6126.3|6123.3|0
1608804600000|2020-12-24 10:10:00|6127.3|6124.3|6126.5|6123.5|6127.8|6124.8|6126.2|6123.2|0
1608804900000|2020-12-24 10:15:00|6126.6|6123.6|6124.8|6121.8|6126.7|6123.7|6124.4|6121.4|0
1608805200000|2020-12-24 10:20:00|6124.7|6121.7|6127|6124|6127.2|6124.2|6124.7|6121.7|0
1608805500000|2020-12-24 10:25:00|6126.6|6123.6|6129.3|6126.3|6129.3|6126.3|6126.6|6123.6|0
1608805800000|2020-12-24 10:30:00|6129.1|6126.1|6128.6|6125.6|6129.2|6126.2|6128.3|6125.3|0
1608806100000|2020-12-24 10:35:00|6128.5|6125.5|6128.7|6125.7|6128.9|6125.9|6127.9|6124.9|0
1608806400000|2020-12-24 10:40:00|6129|6126|6127.4|6124.4|6129.6|6126.6|6127.3|6124.3|0
1608806700000|2020-12-24 10:45:00|6127.3|6124.3|6126.6|6123.6|6127.8|6124.8|6126.6|6123.6|0
1608807000000|2020-12-24 10:50:00|6126.7|6123.7|6125.9|6122.9|6129|6126|6125.8|6122.8|0
1608807300000|2020-12-24 10:55:00|6126|6123|6125.4|6122.4|6126|6123|6124.3|6121.3|0
1608807600000|2020-12-24 11:00:00|6125.2|6122.2|6127.5|6124.5|6127.9|6124.9|6125.2|6122.2|0
1608807900000|2020-12-24 11:05:00|6126.9|6123.9|6128.4|6125.4|6128.6|6125.6|6126.9|6123.9|0
1608808200000|2020-12-24 11:10:00|6128.6|6125.6|6126|6123|6128.8|6125.8|6125.2|6122.2|0
1608808500000|2020-12-24 11:15:00|6126.1|6123.1|6125.3|6122.3|6126.8|6123.8|6124.7|6121.7|0
1608808800000|2020-12-24 11:20:00|6125.2|6122.2|6125.2|6122.2|6127.4|6124.4|6125|6122|0
1608809100000|2020-12-24 11:25:00|6125.3|6122.3|6124.8|6121.8|6125.5|6122.5|6124|6121|0
1608809400000|2020-12-24 11:30:00|6124.5|6121.5|6124.7|6121.7|6125|6122|6124.3|6121.3|0
1608809700000|2020-12-24 11:35:00|6124.8|6121.8|6125.1|6122.1|6125.4|6122.4|6123.5|6120.5|0
1608810000000|2020-12-24 11:40:00|6125.2|6122.2|6125.7|6122.7|6126.1|6123.1|6125.2|6122.2|0
1608810300000|2020-12-24 11:45:00|6125.2|6122.2|6128.1|6125.1|6128.1|6125.1|6125.2|6122.2|0
1608810600000|2020-12-24 11:50:00|6128.3|6125.3|6130.4|6127.4|6130.4|6127.4|6127.3|6124.3|0
1608810900000|2020-12-24 11:55:00|6130.5|6127.5|6130|6127|6130.9|6127.9|6129.9|6126.9|0
1608811200000|2020-12-24 12:00:00|6130.2|6127.2|6127.3|6124.3|6130.4|6127.4|6126.6|6123.6|0
1608811500000|2020-12-24 12:05:00|6127.4|6124.4|6128.6|6125.6|6129.6|6126.6|6126.9|6123.9|0
1608811800000|2020-12-24 12:10:00|6128.5|6125.5|6128.1|6125.1|6128.6|6125.6|6126.2|6123.2|0
1608812100000|2020-12-24 12:15:00|6127.8|6124.8|6126.3|6123.3|6127.8|6124.8|6125.8|6122.8|0
1608812400000|2020-12-24 12:20:00|6126.4|6123.4|6124.3|6121.3|6126.7|6123.7|6123.7|6120.7|0
1608812700000|2020-12-24 12:25:00|6124.2|6121.2|6126.6|6123.6|6126.6|6123.6|6123.6|6120.6|0
1608813000000|2020-12-24 12:30:00|6126.7|6123.7|6123.7|6120.7|6127|6124|6122.7|6119.7|0
1608813300000|2020-12-24 12:35:00|6123.6|6120.6|6121.6|6118.6|6123.7|6120.7|6121.2|6118.2|0
1608813600000|2020-12-24 12:40:00|6121.5|6118.5|6120.9|6117.9|6123.1|6120.1|6120.8|6117.8|0
1608813900000|2020-12-24 12:45:00|6120.8|6117.8|6120.7|6117.7|6122.1|6119.1|6120.4|6117.4|0
1608814200000|2020-12-24 12:50:00|6120.8|6117.8|6119|6116|6122.6|6119.6|6119|6116|0
1608814500000|2020-12-24 12:55:00|6118.9|6115.9|6119.4|6116.4|6121|6118|6118.8|6115.8|0
1608814800000|2020-12-24 13:00:00|6119.3|6116.3|6112.9|6109.9|6119.8|6116.8|6111.3|6108.3|0
1608815100000|2020-12-24 13:05:00|6113|6110|6111.5|6108.5|6114.5|6111.5|6110.9|6107.9|0
1608815400000|2020-12-24 13:10:00|6111.6|6108.6|6110.7|6107.7|6111.8|6108.8|6109.7|6106.7|0
1608815700000|2020-12-24 13:15:00|6110.5|6107.5|6111|6108|6111.2|6108.2|6108.8|6105.8|0
1608816000000|2020-12-24 13:20:00|6111.1|6108.1|6109.6|6106.6|6111.4|6108.4|6109.2|6106.2|0
1608816300000|2020-12-24 13:25:00|6109.7|6106.7|6108.9|6105.9|6111.7|6108.7|6107.5|6104.5|0
1608816600000|2020-12-24 13:30:00|6109.1|6106.1|6107.1|6104.1|6109.8|6106.8|6106.2|6103.2|0
1608816900000|2020-12-24 13:35:00|6107|6104|6108.5|6105.5|6108.6|6105.6|6106.1|6103.1|0
1608817200000|2020-12-24 13:40:00|6108.6|6105.6|6108.6|6105.6|6108.6|6105.6|6107.2|6104.2|0
1608817500000|2020-12-24 13:45:00|6108.7|6105.7|6113|6110|6113.1|6110.1|6108|6105|0
1608817800000|2020-12-24 13:50:00|6112.9|6109.9|6117|6114|6117.7|6114.7|6112|6109|0
1608818100000|2020-12-24 13:55:00|6116.9|6113.9|6115.2|6112.2|6117.4|6114.4|6114.2|6111.2|0
1608818400000|2020-12-24 14:00:00|6115.1|6112.1|6111.8|6108.8|6115.8|6112.8|6111.8|6108.8|0
1608818700000|2020-12-24 14:05:00|6111.9|6108.9|6107.8|6104.8|6112.6|6109.6|6107.7|6104.7|0
1608819000000|2020-12-24 14:10:00|6107.7|6104.7|6112.2|6109.2|6113|6110|6106.6|6103.6|0
1608819300000|2020-12-24 14:15:00|6112|6109|6111.7|6108.7|6115.1|6112.1|6111.7|6108.7|0
1608819600000|2020-12-24 14:20:00|6111.8|6108.8|6111.6|6108.6|6113.6|6110.6|6110.3|6107.3|0
1608819900000|2020-12-24 14:25:00|6111.4|6108.4|6108.3|6105.3|6112.5|6109.5|6106.4|6103.4|0
1608820200000|2020-12-24 14:30:00|6107.4|6104.4|6113.6|6111.8|6125.3|6123.5|6104.7|6102.5|0
1608820500000|2020-12-24 14:35:00|6113.5|6111.7|6127.8|6126|6130.4|6128.6|6107.3|6105.5|0
1608820800000|2020-12-24 14:40:00|6128.4|6126.6|6128|6126.2|6133|6131.2|6123.6|6121.8|0
1608821100000|2020-12-24 14:45:00|6127.9|6126.1|6132.2|6130.4|6137.4|6135.6|6127|6125.2|0
1608821400000|2020-12-24 14:50:00|6132.3|6130.5|6128.1|6126.3|6137.2|6135.4|6128.1|6126.3|0
1608821700000|2020-12-24 14:55:00|6127.9|6126.1|6120.7|6118.9|6129.9|6128.1|6117.9|6116.1|0
1608822000000|2020-12-24 15:00:00|6121.3|6119.5|6111.8|6110|6126.9|6125.1|6111.1|6109.3|0
1608822300000|2020-12-24 15:05:00|6111.1|6109.3|6122|6120.2|6125.7|6123.9|6107.4|6105.6|0
1608822600000|2020-12-24 15:10:00|6122.2|6120.4|6118.5|6116.7|6129.8|6128|6118|6116.2|0
1608822900000|2020-12-24 15:15:00|6118.3|6116.5|6121.2|6119.4|6121.6|6119.8|6113.8|6112|0
1608823200000|2020-12-24 15:20:00|6121.1|6119.3|6113.6|6111.8|6124.5|6122.7|6109.6|6107.8|0
1608823500000|2020-12-24 15:25:00|6113.3|6111.5|6110.4|6108.6|6120.2|6118.4|6110.3|6108.5|0
1608823800000|2020-12-24 15:30:00|6110.6|6108.8|6118.7|6116.9|6124.3|6122.5|6110.4|6108.6|0
1608824100000|2020-12-24 15:35:00|6119.2|6117.4|6122.9|6121.1|6123.4|6121.6|6118.2|6116.4|0
1608824400000|2020-12-24 15:40:00|6123.1|6121.3|6124.5|6122.7|6125.2|6123.4|6121.6|6119.8|0
1608824700000|2020-12-24 15:45:00|6124.6|6122.8|6122.1|6120.3|6126.2|6124.4|6118.3|6116.5|0
1608825000000|2020-12-24 15:50:00|6121.8|6120|6119.2|6117.4|6121.8|6120|6116.1|6114.3|0
1608825300000|2020-12-24 15:55:00|6119.1|6117.3|6101|6099.2|6119.5|6117.7|6100.9|6099.1|0
1608825600000|2020-12-24 16:00:00|6101.4|6099.6|6101|6099.2|6103.8|6102|6096|6094.2|0
1608825900000|2020-12-24 16:05:00|6100.8|6099|6088.8|6087|6100.8|6099|6086.5|6084.7|0
1608826200000|2020-12-24 16:10:00|6088.5|6086.7|6089.4|6087.6|6096.4|6094.6|6087|6085.2|0
1608826500000|2020-12-24 16:15:00|6089.5|6087.7|6089.8|6088|6093.8|6092|6086.7|6084.9|0
1608826800000|2020-12-24 16:20:00|6089.9|6088.1|6088|6086.2|6098.8|6097|6086.8|6085|0
1608827100000|2020-12-24 16:25:00|6088.2|6086.4|6090.4|6088.6|6093.2|6091.4|6087.6|6085.8|0
1608827400000|2020-12-24 16:30:00|6090.5|6088.7|6101.7|6099.9|6101.7|6099.9|6089.9|6088.1|0
1608827700000|2020-12-24 16:35:00|6101.8|6100|6100.2|6098.4|6102.4|6100.6|6095.9|6094.1|0
1608828000000|2020-12-24 16:40:00|6100.4|6098.6|6102.3|6100.5|6108.6|6106.8|6100.4|6098.6|0
1608828300000|2020-12-24 16:45:00|6102.5|6100.7|6103|6101.2|6105.6|6103.8|6098.7|6096.9|0
1608828600000|2020-12-24 16:50:00|6103.2|6101.4|6100.4|6098.6|6106.5|6104.7|6099.6|6097.8|0
1608828900000|2020-12-24 16:55:00|6100.3|6098.5|6098.5|6096.7|6100.8|6099|6095.2|6093.4|0
1608829200000|2020-12-24 17:00:00|6098.6|6096.8|6088.7|6086.9|6099.1|6097.3|6088.4|6086.6|0
1608829500000|2020-12-24 17:05:00|6089|6087.2|6086.8|6085|6090.6|6088.8|6082.2|6080.4|0
1608829800000|2020-12-24 17:10:00|6086.9|6085.1|6094.8|6093|6094.8|6093|6086|6084.2|0
1608830100000|2020-12-24 17:15:00|6094.5|6092.7|6089.9|6088.1|6094.7|6092.9|6085|6083.2|0
1608830400000|2020-12-24 17:20:00|6090.3|6088.5|6094.7|6092.9|6095.1|6093.3|6087.8|6086|0
1608830700000|2020-12-24 17:25:00|6094.9|6093.1|6099.9|6098.1|6103.4|6101.6|6094.3|6092.5|0
1608831000000|2020-12-24 17:30:00|6100.1|6098.3|6096.2|6094.4|6101.1|6099.3|6095.8|6094|0
1608831300000|2020-12-24 17:35:00|6096|6094.2|6097.6|6095.8|6098.7|6096.9|6093.5|6091.7|0
1608831600000|2020-12-24 17:40:00|6097.5|6095.7|6098.3|6096.5|6099.3|6097.5|6095.3|6093.5|0
1608831900000|2020-12-24 17:45:00|6098.2|6096.4|6106.6|6104.8|6106.6|6104.8|6097.8|6096|0
1608832200000|2020-12-24 17:50:00|6106.7|6104.9|6102.8|6101|6112|6110.2|6101.9|6100.1|0
1608832500000|2020-12-24 17:55:00|6103|6101.2|6108.3|6106.5|6110|6108.2|6103|6101.2|0
1608832800000|2020-12-24 18:00:00|6110.9|6105.9|6109.8|6104.8|6114|6109|6108.2|6103.2|0
1608833100000|2020-12-24 18:05:00|6109.9|6104.9|6108.4|6103.4|6110.6|6105.6|6108.2|6103.2|0
1608833400000|2020-12-24 18:10:00|6108.3|6103.3|6104|6099|6109.5|6104.5|6104|6099|0
1608833700000|2020-12-24 18:15:00|6104.2|6099.2|6103.6|6098.6|6104.5|6099.5|6102.5|6097.5|0
1608834000000|2020-12-24 18:20:00|6103.5|6098.5|6103.3|6098.3|6104.3|6099.3|6102.9|6097.9|0
1608834300000|2020-12-24 18:25:00|6103.2|6098.2|6104.8|6099.8|6104.8|6099.8|6103|6098|0
1608834600000|2020-12-24 18:30:00|6104.7|6099.7|6104.1|6099.1|6105|6100|6103.7|6098.7|0
1608834900000|2020-12-24 18:35:00|6104.2|6099.2|6102.7|6097.7|6104.2|6099.2|6102.5|6097.5|0
1608835200000|2020-12-24 18:40:00|6102.8|6097.8|6103.1|6098.1|6103.1|6098.1|6102.7|6097.7|0
1608835500000|2020-12-24 18:45:00|6103|6098|6103.3|6098.3|6103.8|6098.8|6103|6098|0
1608835800000|2020-12-24 18:50:00|6103.2|6098.2|6103.9|6098.9|6104.1|6099.1|6103.2|6098.2|0
1608836100000|2020-12-24 18:55:00|6104.1|6099.1|6104|6099|6104.5|6099.5|6104|6099|0
1608836400000|2020-12-24 19:00:00|6104.1|6099.1|6104.4|6099.4|6104.4|6099.4|6103.9|6098.9|0
1608836700000|2020-12-24 19:05:00|6104.5|6099.5|6104.9|6099.9|6105.3|6100.3|6104.3|6099.3|0
1608837000000|2020-12-24 19:10:00|6105|6100|6104.3|6099.3|6105.3|6100.3|6104.3|6099.3|0
1608837300000|2020-12-24 19:15:00|6104.4|6099.4|6104.1|6099.1|6105|6100|6104.1|6099.1|0
1608837600000|2020-12-24 19:20:00|6104.2|6099.2|6104.3|6099.3|6104.4|6099.4|6104.1|6099.1|0
1608837900000|2020-12-24 19:25:00|6104.4|6099.4|6103.1|6098.1|6104.4|6099.4|6102.9|6097.9|0
1608838200000|2020-12-24 19:30:00|6103|6098|6102.3|6097.3|6103.1|6098.1|6102.1|6097.1|0
1608838500000|2020-12-24 19:35:00|6102.2|6097.2|6102.1|6097.1|6102.3|6097.3|6101.8|6096.8|0
1608838800000|2020-12-24 19:40:00|6102|6097|6101.3|6096.3|6102|6097|6101|6096|0
1608839100000|2020-12-24 19:45:00|6101.2|6096.2|6099.5|6094.5|6101.2|6096.2|6099.5|6094.5|0
1608839400000|2020-12-24 19:50:00|6099.4|6094.4|6100.1|6095.1|6100.1|6095.1|6099.3|6094.3|0
1608839700000|2020-12-24 19:55:00|6099.9|6094.9|6099.2|6094.2|6100.2|6095.2|6098.8|6093.8|0
1608840000000|2020-12-24 20:00:00|6099.1|6094.1|6099.8|6094.8|6100|6095|6098.8|6093.8|0
1608840300000|2020-12-24 20:05:00|6099.9|6094.9|6099.6|6094.6|6100|6095|6099.4|6094.4|0
1608840600000|2020-12-24 20:10:00|6099.9|6094.9|6099.8|6094.8|6100.2|6095.2|6099.7|6094.7|0
1608840900000|2020-12-24 20:15:00|6099.6|6094.6|6099.5|6094.5|6099.7|6094.7|6098.6|6093.6|0
1608841200000|2020-12-24 20:20:00|6099.6|6094.6|6099.2|6094.2|6099.7|6094.7|6099.2|6094.2|0
1608841500000|2020-12-24 20:25:00|6099.3|6094.3|6099|6094|6099.6|6094.6|6099|6094|0
1608841800000|2020-12-24 20:30:00|6098.9|6093.9|6097.7|6092.7|6099.1|6094.1|6097.7|6092.7|0
1608842100000|2020-12-24 20:35:00|6097.6|6092.6|6098.3|6093.3|6098.5|6093.5|6097.4|6092.4|0
1608842400000|2020-12-24 20:40:00|6098.2|6093.2|6097.8|6092.8|6098.3|6093.3|6097.8|6092.8|0
1609110000000|2020-12-27 23:00:00|6089.4|6084.4|6088.8|6083.8|6090.9|6085.9|6086.8|6081.8|0
1609110300000|2020-12-27 23:05:00|6088.9|6083.9|6093.9|6088.9|6095.1|6090.1|6088.9|6083.9|0
1609110600000|2020-12-27 23:10:00|6094.2|6089.2|6102.4|6097.4|6103.2|6098.2|6093.8|6088.8|0
1609110900000|2020-12-27 23:15:00|6102.6|6097.6|6103.7|6098.7|6106.6|6101.6|6102.4|6097.4|0
1609111200000|2020-12-27 23:20:00|6103.6|6098.6|6115.1|6110.1|6119.7|6114.7|6101.8|6096.8|0
1609111500000|2020-12-27 23:25:00|6115.2|6110.2|6116.2|6111.2|6122.1|6117.1|6115.1|6110.1|0
1609111800000|2020-12-27 23:30:00|6116.1|6111.1|6115.6|6110.6|6117.3|6112.3|6113.6|6108.6|0
1609112100000|2020-12-27 23:35:00|6115.9|6110.9|6117.8|6112.8|6118.5|6113.5|6115.9|6110.9|0
1609112400000|2020-12-27 23:40:00|6117.9|6112.9|6115.5|6110.5|6118|6113|6114.5|6109.5|0
1609112700000|2020-12-27 23:45:00|6115.6|6110.6|6114.7|6109.7|6115.6|6110.6|6113.7|6108.7|0
1609113000000|2020-12-27 23:50:00|6114.6|6109.6|6114.8|6109.8|6114.9|6109.9|6113.8|6108.8|0
1609113300000|2020-12-27 23:55:00|6114.9|6109.9|6114.1|6109.1|6115|6110|6113.5|6108.5|0
1609113600000|2020-12-28 00:00:00|6114.2|6109.2|6114.4|6109.4|6117|6112|6114.1|6109.1|0
1609113900000|2020-12-28 00:05:00|6114.5|6109.5|6113.5|6108.5|6114.8|6109.8|6112.6|6107.6|0
1609114200000|2020-12-28 00:10:00|6113.6|6108.6|6113|6108|6113.9|6108.9|6111.1|6106.1|0
1609114500000|2020-12-28 00:15:00|6112.9|6107.9|6112.8|6107.8|6113|6108|6109.6|6104.6|0
1609114800000|2020-12-28 00:20:00|6112.7|6107.7|6113.2|6108.2|6114.1|6109.1|6112.4|6107.4|0
1609115100000|2020-12-28 00:25:00|6113.3|6108.3|6115.3|6110.3|6116.2|6111.2|6113.3|6108.3|0
1609115400000|2020-12-28 00:30:00|6115.4|6110.4|6114.3|6109.3|6118.1|6113.1|6113.2|6108.2|0
1609115700000|2020-12-28 00:35:00|6114.2|6109.2|6114.4|6109.4|6115.7|6110.7|6113.7|6108.7|0
1609116000000|2020-12-28 00:40:00|6114.3|6109.3|6116.1|6111.1|6117.2|6112.2|6114.2|6109.2|0
1609116300000|2020-12-28 00:45:00|6116|6111|6115.1|6110.1|6117.3|6112.3|6114.9|6109.9|0
1609116600000|2020-12-28 00:50:00|6115|6110|6115.2|6110.2|6115.4|6110.4|6113.9|6108.9|0
1609116900000|2020-12-28 00:55:00|6115.3|6110.3|6115.4|6110.4|6115.6|6110.6|6114.4|6109.4|0
1609117200000|2020-12-28 01:00:00|6115.5|6110.5|6116.5|6111.5|6118.3|6113.3|6114.6|6109.6|0
1609117500000|2020-12-28 01:05:00|6116.6|6111.6|6119.5|6114.5|6119.8|6114.8|6115.9|6110.9|0
1609117800000|2020-12-28 01:10:00|6119.6|6114.6|6120.7|6115.7|6121.3|6116.3|6118.1|6113.1|0
1609118100000|2020-12-28 01:15:00|6120.8|6115.8|6119.8|6114.8|6120.8|6115.8|6118.6|6113.6|0
1609118400000|2020-12-28 01:20:00|6119.6|6114.6|6121.3|6116.3|6121.4|6116.4|6118.8|6113.8|0
1609118700000|2020-12-28 01:25:00|6121.2|6116.2|6123.4|6118.4|6123.8|6118.8|6121.2|6116.2|0
1609119000000|2020-12-28 01:30:00|6123.5|6118.5|6124|6119|6124.5|6119.5|6122.2|6117.2|0
1609119300000|2020-12-28 01:35:00|6124.2|6119.2|6128.3|6123.3|6128.3|6123.3|6123.5|6118.5|0
1609119600000|2020-12-28 01:40:00|6128.2|6123.2|6126|6121|6129.1|6124.1|6124.7|6119.7|0
1609119900000|2020-12-28 01:45:00|6125.8|6120.8|6124.9|6119.9|6126.3|6121.3|6124.4|6119.4|0
1609120200000|2020-12-28 01:50:00|6124.7|6119.7|6125|6120|6125.9|6120.9|6123.8|6118.8|0
1609120500000|2020-12-28 01:55:00|6125.1|6120.1|6126.7|6121.7|6127.4|6122.4|6125.1|6120.1|0
1609120800000|2020-12-28 02:00:00|6126.6|6121.6|6126.2|6121.2|6127.6|6122.6|6125.7|6120.7|0
1609121100000|2020-12-28 02:05:00|6126|6121|6126.9|6121.9|6127.6|6122.6|6126|6121|0
1609121400000|2020-12-28 02:10:00|6127|6122|6127.5|6122.5|6127.9|6122.9|6126.1|6121.1|0
1609121700000|2020-12-28 02:15:00|6127.6|6122.6|6127.9|6122.9|6129|6124|6126.9|6121.9|0
1609122000000|2020-12-28 02:20:00|6128|6123|6130.6|6125.6|6130.6|6125.6|6127.5|6122.5|0
1609122300000|2020-12-28 02:25:00|6130.7|6125.7|6129.7|6124.7|6131.5|6126.5|6129.5|6124.5|0
1609122600000|2020-12-28 02:30:00|6129.8|6124.8|6131.2|6126.2|6132|6127|6129.7|6124.7|0
1609122900000|2020-12-28 02:35:00|6131.3|6126.3|6130.6|6125.6|6131.4|6126.4|6130.5|6125.5|0
1609123200000|2020-12-28 02:40:00|6130.7|6125.7|6130.3|6125.3|6131.2|6126.2|6129.8|6124.8|0
1609123500000|2020-12-28 02:45:00|6130|6125|6131.7|6126.7|6132.9|6127.9|6129.8|6124.8|0
1609123800000|2020-12-28 02:50:00|6132.5|6127.5|6133.7|6128.7|6134.7|6129.7|6132.1|6127.1|0
1609124100000|2020-12-28 02:55:00|6133.8|6128.8|6132.8|6127.8|6134|6129|6131.3|6126.3|0
1609124400000|2020-12-28 03:00:00|6132.5|6127.5|6136.2|6131.2|6136.5|6131.5|6132.1|6127.1|0
1609124700000|2020-12-28 03:05:00|6136.1|6131.1|6135.3|6130.3|6136.4|6131.4|6134.9|6129.9|0
1609125000000|2020-12-28 03:10:00|6135.2|6130.2|6135.4|6130.4|6135.7|6130.7|6134.5|6129.5|0
1609125300000|2020-12-28 03:15:00|6135.5|6130.5|6135.7|6130.7|6136|6131|6134.6|6129.6|0
1609125600000|2020-12-28 03:20:00|6135.9|6130.9|6137|6132|6137.1|6132.1|6135.2|6130.2|0
1609125900000|2020-12-28 03:25:00|6136.9|6131.9|6137.6|6132.6|6140.1|6135.1|6136.7|6131.7|0
1609126200000|2020-12-28 03:30:00|6137.7|6132.7|6137.8|6132.8|6138.8|6133.8|6137.5|6132.5|0
1609126500000|2020-12-28 03:35:00|6137.7|6132.7|6137.9|6132.9|6139.5|6134.5|6137.6|6132.6|0
1609126800000|2020-12-28 03:40:00|6137.8|6132.8|6136.7|6131.7|6137.9|6132.9|6135.2|6130.2|0
1609127100000|2020-12-28 03:45:00|6136.9|6131.9|6136.7|6131.7|6137.9|6132.9|6136.5|6131.5|0
1609127400000|2020-12-28 03:50:00|6136.8|6131.8|6136.8|6131.8|6136.9|6131.9|6136.2|6131.2|0
1609127700000|2020-12-28 03:55:00|6136.7|6131.7|6137.1|6132.1|6137.6|6132.6|6136.4|6131.4|0
1609128000000|2020-12-28 04:00:00|6137.2|6132.2|6135.2|6130.2|6137.2|6132.2|6134.9|6129.9|0
1609128300000|2020-12-28 04:05:00|6135.3|6130.3|6134.8|6129.8|6135.9|6130.9|6134.6|6129.6|0
1609128600000|2020-12-28 04:10:00|6134.9|6129.9|6134.4|6129.4|6135|6130|6133.9|6128.9|0
1609128900000|2020-12-28 04:15:00|6134.3|6129.3|6133.9|6128.9|6135.5|6130.5|6133.9|6128.9|0
1609129200000|2020-12-28 04:20:00|6134|6129|6134.2|6129.2|6135|6130|6133.9|6128.9|0
1609129500000|2020-12-28 04:25:00|6134.3|6129.3|6135.1|6130.1|6135.4|6130.4|6134.2|6129.2|0
1609129800000|2020-12-28 04:30:00|6135.2|6130.2|6135.5|6130.5|6136.1|6131.1|6135|6130|0
1609130100000|2020-12-28 04:35:00|6135.6|6130.6|6135.7|6130.7|6136.1|6131.1|6134.8|6129.8|0
1609130400000|2020-12-28 04:40:00|6135.8|6130.8|6135.4|6130.4|6135.9|6130.9|6134.9|6129.9|0
1609130700000|2020-12-28 04:45:00|6135.5|6130.5|6136.2|6131.2|6136.8|6131.8|6135|6130|0
1609131000000|2020-12-28 04:50:00|6136.1|6131.1|6135.2|6130.2|6136.3|6131.3|6135.2|6130.2|0
1609131300000|2020-12-28 04:55:00|6135.1|6130.1|6133.5|6128.5|6135.2|6130.2|6133.3|6128.3|0
1609131600000|2020-12-28 05:00:00|6133.6|6128.6|6134.4|6129.4|6134.5|6129.5|6133.3|6128.3|0
1609131900000|2020-12-28 05:05:00|6134.3|6129.3|6134.7|6129.7|6134.7|6129.7|6134.2|6129.2|0
1609132200000|2020-12-28 05:10:00|6134.6|6129.6|6135.3|6130.3|6135.6|6130.6|6134.4|6129.4|0
1609132500000|2020-12-28 05:15:00|6135.2|6130.2|6136.9|6131.9|6137.7|6132.7|6135.2|6130.2|0
1609132800000|2020-12-28 05:20:00|6137|6132|6137.1|6132.1|6137.8|6132.8|6136.9|6131.9|0
1609133100000|2020-12-28 05:25:00|6137|6132|6137|6132|6137.5|6132.5|6136.7|6131.7|0
1609133400000|2020-12-28 05:30:00|6137.1|6132.1|6136.8|6131.8|6137.2|6132.2|6136.3|6131.3|0
1609133700000|2020-12-28 05:35:00|6136.7|6131.7|6135.6|6130.6|6137.5|6132.5|6135.6|6130.6|0
1609134000000|2020-12-28 05:40:00|6135.5|6130.5|6133.9|6128.9|6135.6|6130.6|6133.7|6128.7|0
1609134300000|2020-12-28 05:45:00|6134|6129|6134.4|6129.4|6134.9|6129.9|6133.2|6128.2|0
1609134600000|2020-12-28 05:50:00|6134.3|6129.3|6134.2|6129.2|6134.6|6129.6|6133.8|6128.8|0
1609134900000|2020-12-28 05:55:00|6134.1|6129.1|6136.8|6131.8|6136.8|6131.8|6133.9|6128.9|0
1609135200000|2020-12-28 06:00:00|6136.7|6131.7|6135.4|6130.4|6137|6132|6135.4|6130.4|0
1609135500000|2020-12-28 06:05:00|6135.5|6130.5|6132.5|6127.5|6135.5|6130.5|6131.4|6126.4|0
1609135800000|2020-12-28 06:10:00|6132.4|6127.4|6132.6|6127.6|6133.1|6128.1|6131.6|6126.6|0
1609136100000|2020-12-28 06:15:00|6132.5|6127.5|6133.7|6128.7|6133.9|6128.9|6132.3|6127.3|0
1609136400000|2020-12-28 06:20:00|6133.5|6128.5|6132|6127|6134.2|6129.2|6131.7|6126.7|0
1609136700000|2020-12-28 06:25:00|6131.8|6126.8|6133.9|6128.9|6134.8|6129.8|6131.5|6126.5|0
1609137000000|2020-12-28 06:30:00|6133.8|6128.8|6133.2|6128.2|6134|6129|6131.4|6126.4|0
1609137300000|2020-12-28 06:35:00|6133.3|6128.3|6134.3|6129.3|6134.3|6129.3|6132.4|6127.4|0
1609137600000|2020-12-28 06:40:00|6134.5|6129.5|6135.6|6130.6|6135.9|6130.9|6134.5|6129.5|0
1609137900000|2020-12-28 06:45:00|6135.7|6130.7|6136.9|6131.9|6137.4|6132.4|6134.9|6129.9|0
1609138200000|2020-12-28 06:50:00|6136.8|6131.8|6136.4|6131.4|6136.9|6131.9|6135.2|6130.2|0
1609138500000|2020-12-28 06:55:00|6136.5|6131.5|6135.4|6130.4|6138.2|6133.2|6134.6|6129.6|0
1609138800000|2020-12-28 07:00:00|6136|6131|6139.5|6134.5|6140.2|6135.2|6135.5|6130.5|0
1609139100000|2020-12-28 07:05:00|6139.7|6134.7|6141.4|6136.4|6144.3|6139.3|6139.5|6134.5|0
1609139400000|2020-12-28 07:10:00|6141.6|6136.6|6140.8|6135.8|6141.9|6136.9|6139|6134|0
1609139700000|2020-12-28 07:15:00|6141|6136|6141.9|6136.9|6144|6139|6140.3|6135.3|0
1609140000000|2020-12-28 07:20:00|6142|6137|6143.3|6138.3|6144.5|6139.5|6141.5|6136.5|0
1609140300000|2020-12-28 07:25:00|6143.4|6138.4|6144.8|6139.8|6145.6|6140.6|6142.3|6137.3|0
1609140600000|2020-12-28 07:30:00|6144.7|6139.7|6142.2|6137.2|6145.2|6140.2|6142.1|6137.1|0
1609140900000|2020-12-28 07:35:00|6142.4|6137.4|6141.5|6136.5|6142.9|6137.9|6140.9|6135.9|0
1609141200000|2020-12-28 07:40:00|6141.3|6136.3|6141|6136|6142|6137|6140.5|6135.5|0
1609141500000|2020-12-28 07:45:00|6140.6|6135.6|6140|6135|6141.1|6136.1|6139.4|6134.4|0
1609141800000|2020-12-28 07:50:00|6140.1|6135.1|6139.3|6134.3|6140.5|6135.5|6138.6|6133.6|0
1609142100000|2020-12-28 07:55:00|6139.5|6134.5|6140.9|6135.9|6141.1|6136.1|6139.3|6134.3|0
1609142400000|2020-12-28 08:00:00|6141|6136|6139.8|6134.8|6141.2|6136.2|6138.6|6133.6|0
1609142700000|2020-12-28 08:05:00|6139.7|6134.7|6136.9|6131.9|6139.9|6134.9|6135.8|6130.8|0
1609143000000|2020-12-28 08:10:00|6137|6132|6134|6129|6137.1|6132.1|6133.7|6128.7|0
1609143300000|2020-12-28 08:15:00|6134.1|6129.1|6134.2|6129.2|6135.7|6130.7|6133.3|6128.3|0
1609143600000|2020-12-28 08:20:00|6134.1|6129.1|6138.9|6133.9|6139.1|6134.1|6134|6129|0
1609143900000|2020-12-28 08:25:00|6138.8|6133.8|6140.3|6135.3|6140.7|6135.7|6138.2|6133.2|0
1609144200000|2020-12-28 08:30:00|6140.1|6135.1|6139.4|6134.4|6140.5|6135.5|6139.3|6134.3|0
1609144500000|2020-12-28 08:35:00|6139.5|6134.5|6137.8|6132.8|6140.1|6135.1|6137.5|6132.5|0
1609144800000|2020-12-28 08:40:00|6137.9|6132.9|6138.3|6133.3|6138.5|6133.5|6137.3|6132.3|0
1609145100000|2020-12-28 08:45:00|6138.2|6133.2|6139.8|6134.8|6140|6135|6137.8|6132.8|0
1609145400000|2020-12-28 08:50:00|6139.9|6134.9|6132.5|6127.5|6139.9|6134.9|6132.5|6127.5|0
1609145700000|2020-12-28 08:55:00|6132.6|6127.6|6134.3|6129.3|6134.3|6129.3|6132.6|6127.6|0
1609146000000|2020-12-28 09:00:00|6134.1|6129.1|6092|6089|6134.1|6129.1|6089.2|6086.2|0
1609146300000|2020-12-28 09:05:00|6092.5|6089.5|6093.5|6090.5|6098.4|6095.4|6092.2|6089.2|0
1609146600000|2020-12-28 09:10:00|6093.7|6090.7|6097.7|6094.7|6098.8|6095.8|6091.8|6088.8|0
1609146900000|2020-12-28 09:15:00|6097.6|6094.6|6099.3|6096.3|6102.9|6099.9|6096.4|6093.4|0
1609147200000|2020-12-28 09:20:00|6098.8|6095.8|6097.2|6094.2|6102.2|6099.2|6095.4|6092.4|0
1609147500000|2020-12-28 09:25:00|6097|6094|6099.4|6096.4|6099.4|6096.4|6096.6|6093.6|0
1609147800000|2020-12-28 09:30:00|6099.5|6096.5|6099.6|6096.6|6100.1|6097.1|6098.1|6095.1|0
1609148100000|2020-12-28 09:35:00|6100.1|6097.1|6098.9|6095.9|6102.5|6099.5|6097.9|6094.9|0
1609148400000|2020-12-28 09:40:00|6099|6096|6097.6|6094.6|6099.6|6096.6|6097|6094|0
1609148700000|2020-12-28 09:45:00|6097.7|6094.7|6098.4|6095.4|6098.6|6095.6|6096|6093|0
1609149000000|2020-12-28 09:50:00|6097.5|6094.5|6099.4|6096.4|6103|6100|6097.5|6094.5|0
1609149300000|2020-12-28 09:55:00|6099.6|6096.6|6100.6|6097.6|6100.9|6097.9|6099.6|6096.6|0
1609149600000|2020-12-28 10:00:00|6100.8|6097.8|6104.2|6101.2|6104.4|6101.4|6100|6097|0
1609149900000|2020-12-28 10:05:00|6103.9|6100.9|6104.1|6101.1|6106.7|6103.7|6103.8|6100.8|0
1609150200000|2020-12-28 10:10:00|6104.5|6101.5|6101.9|6098.9|6105.5|6102.5|6100.7|6097.7|0
1609150500000|2020-12-28 10:15:00|6101.7|6098.7|6100.3|6097.3|6103.7|6100.7|6100.3|6097.3|0
1609150800000|2020-12-28 10:20:00|6101.4|6098.4|6101.6|6098.6|6107.9|6104.9|6100.6|6097.6|0
1609151100000|2020-12-28 10:25:00|6105.1|6102.1|6097.7|6094.7|6105.2|6102.2|6096.2|6093.2|0
1609151400000|2020-12-28 10:30:00|6097.6|6094.6|6095.5|6092.5|6101.9|6098.9|6095.4|6092.4|0
1609151700000|2020-12-28 10:35:00|6096|6093|6096.2|6093.2|6096.5|6093.5|6094.7|6091.7|0
1609152000000|2020-12-28 10:40:00|6096.3|6093.3|6097.9|6094.9|6098.7|6095.7|6095.4|6092.4|0
1609152300000|2020-12-28 10:45:00|6098.4|6095.4|6098.2|6095.2|6098.9|6095.9|6097.6|6094.6|0
1609152600000|2020-12-28 10:50:00|6098.1|6095.1|6098.4|6095.4|6098.5|6095.5|6097.1|6094.1|0
1609152900000|2020-12-28 10:55:00|6101|6098|6098.3|6095.3|6101.1|6098.1|6097.4|6094.4|0
1609153200000|2020-12-28 11:00:00|6098.4|6095.4|6100.1|6097.1|6102.4|6099.4|6097.2|6094.2|0
1609153500000|2020-12-28 11:05:00|6100.2|6097.2|6101.1|6098.1|6101.8|6098.8|6099.1|6096.1|0
1609153800000|2020-12-28 11:10:00|6101|6098|6103.1|6100.1|6104.9|6101.9|6101|6098|0
1609154100000|2020-12-28 11:15:00|6103|6100|6104.1|6101.1|6105.4|6102.4|6102.9|6099.9|0
1609154400000|2020-12-28 11:20:00|6104|6101|6104.9|6101.9|6106.6|6103.6|6103.7|6100.7|0
1609154700000|2020-12-28 11:25:00|6104.8|6101.8|6103.3|6100.3|6105.7|6102.7|6103.3|6100.3|0
1609155000000|2020-12-28 11:30:00|6103|6100|6102.7|6099.7|6103.4|6100.4|6101.6|6098.6|0
1609155300000|2020-12-28 11:35:00|6102.9|6099.9|6106.4|6103.4|6110.9|6107.9|6102.7|6099.7|0
1609155600000|2020-12-28 11:40:00|6106.5|6103.5|6107.9|6104.9|6109.9|6106.9|6106.5|6103.5|0
1609155900000|2020-12-28 11:45:00|6107.8|6104.8|6106.5|6103.5|6108.8|6105.8|6105.9|6102.9|0
1609156200000|2020-12-28 11:50:00|6106.2|6103.2|6109.2|6106.2|6109.2|6106.2|6106.1|6103.1|0
1609156500000|2020-12-28 11:55:00|6109.8|6106.8|6107.6|6104.6|6109.8|6106.8|6105.8|6102.8|0
1609156800000|2020-12-28 12:00:00|6107.7|6104.7|6105.3|6102.3|6108.8|6105.8|6102.7|6099.7|0
1609157100000|2020-12-28 12:05:00|6105.4|6102.4|6101.1|6098.1|6106.7|6103.7|6101.1|6098.1|0
1609157400000|2020-12-28 12:10:00|6101.2|6098.2|6101.3|6098.3|6104.1|6101.1|6100.3|6097.3|0
1609157700000|2020-12-28 12:15:00|6100.6|6097.6|6102.5|6099.5|6104.4|6101.4|6099.8|6096.8|0
1609158000000|2020-12-28 12:20:00|6102.4|6099.4|6107.3|6104.3|6107.4|6104.4|6102.3|6099.3|0
1609158300000|2020-12-28 12:25:00|6107.6|6104.6|6107.6|6104.6|6108.1|6105.1|6106.3|6103.3|0
1609158600000|2020-12-28 12:30:00|6107.7|6104.7|6108.1|6105.1|6110.1|6107.1|6107.2|6104.2|0
1609158900000|2020-12-28 12:35:00|6108|6105|6106|6103|6108.2|6105.2|6105|6102|0
1609159200000|2020-12-28 12:40:00|6106.2|6103.2|6106.3|6103.3|6107.5|6104.5|6105.5|6102.5|0
1609159500000|2020-12-28 12:45:00|6106.2|6103.2|6103.3|6100.3|6106.4|6103.4|6102.6|6099.6|0
1609159800000|2020-12-28 12:50:00|6103.9|6100.9|6105.2|6102.2|6105.2|6102.2|6102.9|6099.9|0
1609160100000|2020-12-28 12:55:00|6105.1|6102.1|6106.7|6103.7|6107.4|6104.4|6103.8|6100.8|0
1609160400000|2020-12-28 13:00:00|6106.6|6103.6|6110.7|6107.7|6111.9|6108.9|6106.4|6103.4|0
1609160700000|2020-12-28 13:05:00|6111|6108|6111|6108|6112.8|6109.8|6110.8|6107.8|0
1609161000000|2020-12-28 13:10:00|6110.9|6107.9|6111.1|6108.1|6112.2|6109.2|6110.8|6107.8|0
1609161300000|2020-12-28 13:15:00|6110.6|6107.6|6112.3|6109.3|6112.9|6109.9|6109.4|6106.4|0
1609161600000|2020-12-28 13:20:00|6112.4|6109.4|6114.2|6111.2|6114.6|6111.6|6112.2|6109.2|0
1609161900000|2020-12-28 13:25:00|6114.1|6111.1|6116.8|6113.8|6116.8|6113.8|6114.1|6111.1|0
1609162200000|2020-12-28 13:30:00|6116.7|6113.7|6121.2|6118.2|6121.3|6118.3|6116.7|6113.7|0
1609162500000|2020-12-28 13:35:00|6121.1|6118.1|6121.4|6118.4|6124.8|6121.8|6120.4|6117.4|0
1609162800000|2020-12-28 13:40:00|6121.6|6118.6|6124.6|6121.6|6125.6|6122.6|6121.5|6118.5|0
1609163100000|2020-12-28 13:45:00|6124.5|6121.5|6125.1|6122.1|6128.5|6125.5|6124.2|6121.2|0
1609163400000|2020-12-28 13:50:00|6125.2|6122.2|6128.2|6125.2|6128.2|6125.2|6125.2|6122.2|0
1609163700000|2020-12-28 13:55:00|6128.1|6125.1|6129|6126|6130.1|6127.1|6126.9|6123.9|0
1609164000000|2020-12-28 14:00:00|6128.9|6125.9|6128.8|6125.8|6129.6|6126.6|6127.8|6124.8|0
1609164300000|2020-12-28 14:05:00|6128.9|6125.9|6128.2|6125.2|6128.9|6125.9|6127.3|6124.3|0
1609164600000|2020-12-28 14:10:00|6128.1|6125.1|6128.7|6125.7|6129.3|6126.3|6127.8|6124.8|0
1609164900000|2020-12-28 14:15:00|6128.6|6125.6|6123.8|6120.8|6128.7|6125.7|6123.6|6120.6|0
1609165200000|2020-12-28 14:20:00|6123.9|6120.9|6122.2|6119.2|6123.9|6120.9|6121.4|6118.4|0
1609165500000|2020-12-28 14:25:00|6122.4|6119.4|6127.9|6124.9|6127.9|6124.9|6119.8|6116.8|0
1609165800000|2020-12-28 14:30:00|6128.6|6125.6|6126.5|6124.7|6134|6132.2|6115.9|6114.1|0
1609166100000|2020-12-28 14:35:00|6126.6|6124.8|6146.6|6144.8|6147.1|6145.3|6123.5|6121.7|0
1609166400000|2020-12-28 14:40:00|6147.2|6145.4|6149.2|6147.4|6160.1|6158.3|6146.6|6144.8|0
1609166700000|2020-12-28 14:45:00|6148.7|6146.9|6160.9|6159.1|6164.4|6162.6|6145|6143.2|0
1609167000000|2020-12-28 14:50:00|6160.4|6158.6|6168.1|6166.3|6168.1|6166.3|6153.1|6151.3|0
1609167300000|2020-12-28 14:55:00|6166.3|6164.5|6167.7|6165.9|6173.4|6171.6|6162.2|6160.4|0
1609167600000|2020-12-28 15:00:00|6167.6|6165.8|6156.3|6154.5|6172.2|6170.4|6155.9|6154.1|0
1609167900000|2020-12-28 15:05:00|6156.2|6154.4|6131.8|6130|6156.2|6154.4|6131.1|6129.3|0
1609168200000|2020-12-28 15:10:00|6131.9|6130.1|6126.7|6124.9|6142.9|6141.1|6125.8|6124|0
1609168500000|2020-12-28 15:15:00|6126.6|6124.8|6105.5|6103.7|6126.6|6124.8|6104.7|6102.9|0
1609168800000|2020-12-28 15:20:00|6105.9|6104.1|6125.6|6123.8|6125.6|6123.8|6102.4|6100.6|0
1609169100000|2020-12-28 15:25:00|6126|6124.2|6122|6120.2|6128.5|6126.7|6117.9|6116.1|0
1609169400000|2020-12-28 15:30:00|6121.9|6120.1|6122|6120.2|6130.6|6128.8|6121.7|6119.9|0
1609169700000|2020-12-28 15:35:00|6122.7|6120.9|6135.3|6133.5|6138.5|6136.7|6122.6|6120.8|0
1609170000000|2020-12-28 15:40:00|6134.8|6133|6132.9|6131.1|6140.8|6139|6128.1|6126.3|0
1609170300000|2020-12-28 15:45:00|6132.8|6131|6140.5|6138.7|6141.3|6139.5|6131.7|6129.9|0
1609170600000|2020-12-28 15:50:00|6140.4|6138.6|6143.9|6142.1|6147.3|6145.5|6137.1|6135.3|0
1609170900000|2020-12-28 15:55:00|6143.8|6142|6149|6147.2|6152|6150.2|6143.7|6141.9|0
1609171200000|2020-12-28 16:00:00|6149.5|6147.7|6156|6154.2|6162.7|6160.9|6149.5|6147.7|0
1609171500000|2020-12-28 16:05:00|6155.9|6154.1|6162.6|6160.8|6165.6|6163.8|6155.6|6153.8|0
1609171800000|2020-12-28 16:10:00|6162.7|6160.9|6159.8|6158|6163.4|6161.6|6153.9|6152.1|0
1609172100000|2020-12-28 16:15:00|6159.7|6157.9|6154.1|6152.3|6160|6158.2|6152|6150.2|0
1609172400000|2020-12-28 16:20:00|6154|6152.2|6157|6155.2|6158.6|6156.8|6151.8|6150|0
1609172700000|2020-12-28 16:25:00|6156.7|6154.9|6165|6163.2|6169.1|6167.3|6156.7|6154.9|0
1609173000000|2020-12-28 16:30:00|6165.5|6163.7|6169.4|6167.6|6172|6170.2|6165.5|6163.7|0
1609173300000|2020-12-28 16:35:00|6169.6|6167.8|6173.7|6171.9|6174.5|6172.7|6168.4|6166.6|0
1609173600000|2020-12-28 16:40:00|6173.8|6172|6171.9|6170.1|6176.6|6174.8|6169.3|6167.5|0
1609173900000|2020-12-28 16:45:00|6172|6170.2|6169.3|6167.5|6174.7|6172.9|6169.2|6167.4|0
1609174200000|2020-12-28 16:50:00|6169.2|6167.4|6177|6175.2|6177|6175.2|6164.9|6163.1|0
1609174500000|2020-12-28 16:55:00|6177.2|6175.4|6176.3|6174.5|6179.1|6177.3|6175|6173.2|0
1609174800000|2020-12-28 17:00:00|6176.4|6174.6|6178|6176.2|6178.2|6176.4|6171.5|6169.7|0
1609175100000|2020-12-28 17:05:00|6178.1|6176.3|6182.3|6180.5|6182.6|6180.8|6174.8|6173|0
1609175400000|2020-12-28 17:10:00|6182.4|6180.6|6186.3|6184.5|6186.4|6184.6|6180.1|6178.3|0
1609175700000|2020-12-28 17:15:00|6186.1|6184.3|6190.8|6189|6190.8|6189|6183.9|6182.1|0
1609176000000|2020-12-28 17:20:00|6191|6189.2|6193.9|6192.1|6195.8|6194|6189.6|6187.8|0
1609176300000|2020-12-28 17:25:00|6193.8|6192|6198|6196.2|6199.3|6197.5|6193.8|6192|0
1609176600000|2020-12-28 17:30:00|6197.9|6196.1|6196|6194.2|6200.7|6198.9|6196|6194.2|0
1609176900000|2020-12-28 17:35:00|6195.8|6194|6198.5|6196.7|6199.9|6198.1|6194.8|6193|0
1609177200000|2020-12-28 17:40:00|6198.4|6196.6|6196.4|6194.6|6199.1|6197.3|6194.1|6192.3|0
1609177500000|2020-12-28 17:45:00|6196.5|6194.7|6188.1|6186.3|6197.6|6195.8|6188.1|6186.3|0
1609177800000|2020-12-28 17:50:00|6187.9|6186.1|6191.1|6189.3|6193.4|6191.6|6187.5|6185.7|0
1609178100000|2020-12-28 17:55:00|6190.9|6189.1|6195|6193.2|6195|6193.2|6186.9|6185.1|0
1609178400000|2020-12-28 18:00:00|6194.8|6193|6198.5|6196.7|6199.5|6197.7|6193.1|6191.3|0
1609178700000|2020-12-28 18:05:00|6198.3|6196.5|6199|6197.2|6199.6|6197.8|6194.4|6192.6|0
1609179000000|2020-12-28 18:10:00|6198.7|6196.9|6193.7|6191.9|6198.8|6197|6191.3|6189.5|0
1609179300000|2020-12-28 18:15:00|6194|6192.2|6193.3|6191.5|6196.2|6194.4|6191.9|6190.1|0
1609179600000|2020-12-28 18:20:00|6193.2|6191.4|6196.1|6194.3|6199.2|6197.4|6193.1|6191.3|0
1609179900000|2020-12-28 18:25:00|6195.9|6194.1|6200.4|6198.6|6200.8|6199|6193.5|6191.7|0
1609180200000|2020-12-28 18:30:00|6200.7|6198.9|6203.4|6201.6|6206.2|6204.4|6198.4|6196.6|0
1609180500000|2020-12-28 18:35:00|6203.3|6201.5|6204.5|6202.7|6207|6205.2|6203.3|6201.5|0
1609180800000|2020-12-28 18:40:00|6205.2|6203.4|6201.5|6199.7|6205.2|6203.4|6200.7|6198.9|0
1609181100000|2020-12-28 18:45:00|6201.1|6199.3|6194.1|6192.3|6201.3|6199.5|6192.5|6190.7|0
1609181400000|2020-12-28 18:50:00|6194|6192.2|6191.5|6189.7|6194|6192.2|6190.6|6188.8|0
1609181700000|2020-12-28 18:55:00|6191.9|6190.1|6187.2|6185.4|6192.4|6190.6|6187|6185.2|0
1609182000000|2020-12-28 19:00:00|6187.3|6185.5|6191.7|6189.9|6193.8|6192|6187|6185.2|0
1609182300000|2020-12-28 19:05:00|6191.5|6189.7|6188.7|6186.9|6191.6|6189.8|6185.8|6184|0
1609182600000|2020-12-28 19:10:00|6188.8|6187|6190.2|6188.4|6192.4|6190.6|6188.8|6187|0
1609182900000|2020-12-28 19:15:00|6190.1|6188.3|6191|6189.2|6191.5|6189.7|6186.7|6184.9|0
1609183200000|2020-12-28 19:20:00|6191.1|6189.3|6192.8|6191|6192.9|6191.1|6189.7|6187.9|0
1609183500000|2020-12-28 19:25:00|6192.9|6191.1|6192.9|6191.1|6193.6|6191.8|6191.3|6189.5|0
1609183800000|2020-12-28 19:30:00|6193.2|6191.4|6193.1|6191.3|6193.9|6192.1|6190.8|6189|0
1609184100000|2020-12-28 19:35:00|6193|6191.2|6193.4|6191.6|6195.3|6193.5|6191.6|6189.8|0
1609184400000|2020-12-28 19:40:00|6193.2|6191.4|6192.5|6190.7|6195.8|6194|6192.3|6190.5|0
1609184700000|2020-12-28 19:45:00|6192.4|6190.6|6191.4|6189.6|6194.5|6192.7|6188.7|6186.9|0
1609185000000|2020-12-28 19:50:00|6191.5|6189.7|6189.6|6187.8|6192|6190.2|6188.4|6186.6|0
1609185300000|2020-12-28 19:55:00|6189.7|6187.9|6191.9|6190.1|6192.7|6190.9|6189.4|6187.6|0
1609185600000|2020-12-28 20:00:00|6192.1|6190.3|6195.4|6193.6|6195.8|6194|6191.2|6189.4|0
1609185900000|2020-12-28 20:05:00|6195.3|6193.5|6194|6192.2|6197.8|6196|6193.5|6191.7|0
1609186200000|2020-12-28 20:10:00|6194.2|6192.4|6192.2|6190.4|6195.7|6193.9|6192|6190.2|0
1609186500000|2020-12-28 20:15:00|6192.5|6190.7|6194.7|6192.9|6195.5|6193.7|6191.9|6190.1|0
1609186800000|2020-12-28 20:20:00|6194.6|6192.8|6193.5|6191.7|6194.6|6192.8|6191.5|6189.7|0
1609187100000|2020-12-28 20:25:00|6193.4|6191.6|6185.1|6183.3|6193.4|6191.6|6183.6|6181.8|0
1609187400000|2020-12-28 20:30:00|6185|6183.2|6188.2|6186.4|6189.6|6187.8|6183.9|6182.1|0
1609187700000|2020-12-28 20:35:00|6188.3|6186.5|6186.4|6184.6|6189.2|6187.4|6183.4|6181.6|0
1609188000000|2020-12-28 20:40:00|6185.8|6184|6186.6|6184.8|6189.7|6187.9|6180.5|6178.7|0
1609188300000|2020-12-28 20:45:00|6186.7|6184.9|6186.5|6184.7|6188.5|6186.7|6184.5|6182.7|0
1609188600000|2020-12-28 20:50:00|6186.8|6185|6178.5|6176.7|6189.3|6187.5|6178.5|6176.7|0
1609188900000|2020-12-28 20:55:00|6178.7|6176.9|6183.5|6181.7|6184.6|6182.8|6174.8|6173|0
1609189200000|2020-12-28 21:00:00|6184.1|6181.1|6186.1|6183.1|6186.5|6183.5|6181.9|6178.9|0
1609189500000|2020-12-28 21:05:00|6185.9|6182.9|6183.7|6180.7|6186|6183|6183.7|6180.7|0
1609189800000|2020-12-28 21:10:00|6183.8|6180.8|6183.5|6180.5|6184.4|6181.4|6182|6179|0
1609190100000|2020-12-28 21:15:00|6183.6|6180.6|6185.7|6182.7|6185.8|6182.8|6183.6|6180.6|0
1609190400000|2020-12-28 21:20:00|6185.8|6182.8|6184.7|6181.7|6185.9|6182.9|6184.1|6181.1|0
1609190700000|2020-12-28 21:25:00|6184.8|6181.8|6183.4|6180.4|6184.8|6181.8|6183.4|6180.4|0
1609191000000|2020-12-28 21:30:00|6183.5|6180.5|6184.7|6181.7|6184.7|6181.7|6183.4|6180.4|0
1609191300000|2020-12-28 21:35:00|6184.6|6181.6|6185.5|6182.5|6185.9|6182.9|6184.3|6181.3|0
1609191600000|2020-12-28 21:40:00|6185.4|6182.4|6185.2|6182.2|6185.9|6182.9|6185.2|6182.2|0
1609191900000|2020-12-28 21:45:00|6185.3|6182.3|6185.4|6182.4|6185.6|6182.6|6184.8|6181.8|0
1609192200000|2020-12-28 21:50:00|6185.3|6182.3|6186.5|6183.5|6186.5|6183.5|6185.2|6182.2|0
1609192500000|2020-12-28 21:55:00|6186.4|6183.4|6185.7|6182.7|6187.4|6184.4|6185.5|6182.5|0
1609192800000|2020-12-28 22:00:00|6185.8|6182.8|6186.2|6183.2|6186.7|6183.7|6185.5|6182.5|0
1609193100000|2020-12-28 22:05:00|6186.3|6183.3|6186.7|6183.7|6186.7|6183.7|6185.8|6182.8|0
1609193400000|2020-12-28 22:10:00|6186.6|6183.6|6186.6|6183.6|6186.8|6183.8|6186|6183|0
1609193700000|2020-12-28 22:15:00|6186.7|6183.7|6185|6182|6187|6184|6184.1|6181.1|0
1609194000000|2020-12-28 22:20:00|6185.2|6182.2|6184.5|6181.5|6185.2|6182.2|6183.9|6180.9|0
1609194300000|2020-12-28 22:25:00|6184.4|6181.4|6183.1|6180.1|6185.3|6182.3|6183|6180|0
1609194600000|2020-12-28 22:30:00|6183.3|6180.3|6187|6184|6187|6184|6183.2|6180.2|0
1609194900000|2020-12-28 22:35:00|6187.1|6184.1|6188.4|6185.4|6188.4|6185.4|6186.8|6183.8|0
1609195200000|2020-12-28 22:40:00|6188.3|6185.3|6186.7|6183.7|6188.5|6185.5|6186.6|6183.6|0
1609195500000|2020-12-28 22:45:00|6186.8|6183.8|6186.8|6183.8|6187.2|6184.2|6186.5|6183.5|0
1609195800000|2020-12-28 22:50:00|6186.7|6183.7|6186.9|6183.9|6187.6|6184.6|6186.4|6183.4|0
1609196100000|2020-12-28 22:55:00|6186.8|6183.8|6187.9|6184.9|6188.3|6185.3|6186.6|6183.6|0
1609196400000|2020-12-28 23:00:00|6187.8|6184.8|6188.2|6185.2|6188.9|6185.9|6187.1|6184.1|0
1609196700000|2020-12-28 23:05:00|6188.3|6185.3|6189.4|6186.4|6189.6|6186.6|6187.9|6184.9|0
1609197000000|2020-12-28 23:10:00|6189.3|6186.3|6189.3|6186.3|6189.4|6186.4|6188.8|6185.8|0
1609197300000|2020-12-28 23:15:00|6189.2|6186.2|6189.4|6186.4|6189.7|6186.7|6189.1|6186.1|0
1609197600000|2020-12-28 23:20:00|6189.3|6186.3|6189.4|6186.4|6190.1|6187.1|6189.3|6186.3|0
1609197900000|2020-12-28 23:25:00|6189.5|6186.5|6189.8|6186.8|6190|6187|6189.4|6186.4|0
1609198200000|2020-12-28 23:30:00|6189.7|6186.7|6189.2|6186.2|6189.8|6186.8|6188.9|6185.9|0
1609198500000|2020-12-28 23:35:00|6189.1|6186.1|6188.8|6185.8|6189.2|6186.2|6188.5|6185.5|0
1609198800000|2020-12-28 23:40:00|6188.7|6185.7|6187.9|6184.9|6188.8|6185.8|6187.9|6184.9|0
1609199100000|2020-12-28 23:45:00|6187.7|6184.7|6187.7|6184.7|6188.1|6185.1|6187.5|6184.5|0
1609199400000|2020-12-28 23:50:00|6187.8|6184.8|6188.6|6185.6|6188.6|6185.6|6187.6|6184.6|0
1609199700000|2020-12-28 23:55:00|6188.5|6185.5|6188.6|6185.6|6188.8|6185.8|6187.7|6184.7|0
1609200000000|2020-12-29 00:00:00|6188.7|6185.7|6189.3|6186.3|6189.7|6186.7|6188.6|6185.6|0
1609200300000|2020-12-29 00:05:00|6189.4|6186.4|6188.8|6185.8|6190.4|6187.4|6188.8|6185.8|0
1609200600000|2020-12-29 00:10:00|6189|6186|6191.5|6188.5|6191.6|6188.6|6189|6186|0
1609200900000|2020-12-29 00:15:00|6191.2|6188.2|6191.2|6188.2|6192.9|6189.9|6191.2|6188.2|0
1609201200000|2020-12-29 00:20:00|6191.1|6188.1|6191|6188|6191.3|6188.3|6190.8|6187.8|0
1609201500000|2020-12-29 00:25:00|6190.9|6187.9|6191.6|6188.6|6191.8|6188.8|6190.4|6187.4|0
1609201800000|2020-12-29 00:30:00|6191.9|6188.9|6192.2|6189.2|6192.7|6189.7|6191.6|6188.6|0
1609202100000|2020-12-29 00:35:00|6192.3|6189.3|6192.4|6189.4|6192.6|6189.6|6192.1|6189.1|0
1609202400000|2020-12-29 00:40:00|6192.3|6189.3|6192.8|6189.8|6193|6190|6192.3|6189.3|0
1609202700000|2020-12-29 00:45:00|6192.7|6189.7|6191.2|6188.2|6192.8|6189.8|6191.2|6188.2|0
1609203000000|2020-12-29 00:50:00|6191.4|6188.4|6191|6188|6191.6|6188.6|6190.5|6187.5|0
1609203300000|2020-12-29 00:55:00|6189.5|6186.5|6191.5|6186.5|6191.9|6188.1|6189.4|6186.4|0
1609203600000|2020-12-29 01:00:00|6191.3|6186.3|6191.9|6186.9|6192.1|6187.1|6191.1|6186.1|0
1609203900000|2020-12-29 01:05:00|6192|6187|6192.2|6187.2|6192.2|6187.2|6191|6186|0
1609204200000|2020-12-29 01:10:00|6192.1|6187.1|6191.7|6186.7|6192.5|6187.5|6191.1|6186.1|0
1609204500000|2020-12-29 01:15:00|6191.6|6186.6|6191.2|6186.2|6192.2|6187.2|6191.1|6186.1|0
1609204800000|2020-12-29 01:20:00|6191.3|6186.3|6191.3|6186.3|6192.2|6187.2|6191.2|6186.2|0
1609205100000|2020-12-29 01:25:00|6191.2|6186.2|6192.2|6187.2|6192.2|6187.2|6191.1|6186.1|0
1609205400000|2020-12-29 01:30:00|6192.3|6187.3|6192.5|6187.5|6194.1|6189.1|6191.7|6186.7|0
1609205700000|2020-12-29 01:35:00|6192.6|6187.6|6192.2|6187.2|6192.9|6187.9|6192.1|6187.1|0
1609206000000|2020-12-29 01:40:00|6192.1|6187.1|6193.3|6188.3|6193.4|6188.4|6191.9|6186.9|0
1609206300000|2020-12-29 01:45:00|6193.2|6188.2|6193.7|6188.7|6194.6|6189.6|6192.7|6187.7|0
1609206600000|2020-12-29 01:50:00|6193.6|6188.6|6192.7|6187.7|6193.6|6188.6|6192.2|6187.2|0
1609206900000|2020-12-29 01:55:00|6192.6|6187.6|6190.7|6185.7|6192.9|6187.9|6190.6|6185.6|0
1609207200000|2020-12-29 02:00:00|6190.8|6185.8|6190.7|6185.7|6191.3|6186.3|6190.4|6185.4|0
1609207500000|2020-12-29 02:05:00|6190.5|6185.5|6194.2|6189.2|6194.4|6189.4|6190.3|6185.3|0
1609207800000|2020-12-29 02:10:00|6194.1|6189.1|6192.7|6187.7|6194.2|6189.2|6192.5|6187.5|0
1609208100000|2020-12-29 02:15:00|6192.6|6187.6|6193.2|6188.2|6193.6|6188.6|6192.6|6187.6|0
1609208400000|2020-12-29 02:20:00|6193.1|6188.1|6192.6|6187.6|6193.5|6188.5|6192.6|6187.6|0
1609208700000|2020-12-29 02:25:00|6192.7|6187.7|6192.9|6187.9|6193.2|6188.2|6192.5|6187.5|0
1609209000000|2020-12-29 02:30:00|6192.8|6187.8|6193.3|6188.3|6193.7|6188.7|6192.8|6187.8|0
1609209300000|2020-12-29 02:35:00|6193.4|6188.4|6193.6|6188.6|6193.8|6188.8|6192.5|6187.5|0
1609209600000|2020-12-29 02:40:00|6193.7|6188.7|6194|6189|6195.4|6190.4|6193.2|6188.2|0
1609209900000|2020-12-29 02:45:00|6194.2|6189.2|6193.8|6188.8|6194.7|6189.7|6193.7|6188.7|0
1609210200000|2020-12-29 02:50:00|6193.7|6188.7|6194.4|6189.4|6194.5|6189.5|6193.7|6188.7|0
1609210500000|2020-12-29 02:55:00|6194.3|6189.3|6193.7|6188.7|6194.3|6189.3|6193.3|6188.3|0
1609210800000|2020-12-29 03:00:00|6193.9|6188.9|6193.4|6188.4|6194.2|6189.2|6193.2|6188.2|0
1609211100000|2020-12-29 03:05:00|6193.3|6188.3|6193.8|6188.8|6194.9|6189.9|6193.3|6188.3|0
1609211400000|2020-12-29 03:10:00|6193.9|6188.9|6192.9|6187.9|6194|6189|6192.8|6187.8|0
1609211700000|2020-12-29 03:15:00|6192.8|6187.8|6191|6186|6192.8|6187.8|6190.5|6185.5|0
1609212000000|2020-12-29 03:20:00|6191.1|6186.1|6191.2|6186.2|6192.1|6187.1|6191.1|6186.1|0
1609212300000|2020-12-29 03:25:00|6191.1|6186.1|6191.2|6186.2|6191.8|6186.8|6190.8|6185.8|0
1609212600000|2020-12-29 03:30:00|6191.1|6186.1|6191.9|6186.9|6192|6187|6191|6186|0
1609212900000|2020-12-29 03:35:00|6192|6187|6191.4|6186.4|6192.1|6187.1|6190.9|6185.9|0
1609213200000|2020-12-29 03:40:00|6191.3|6186.3|6192.2|6187.2|6192.2|6187.2|6191.3|6186.3|0
1609213500000|2020-12-29 03:45:00|6192.1|6187.1|6192.8|6187.8|6193|6188|6192|6187|0
1609213800000|2020-12-29 03:50:00|6192.7|6187.7|6192.4|6187.4|6192.8|6187.8|6192.2|6187.2|0
1609214100000|2020-12-29 03:55:00|6192.3|6187.3|6193|6188|6193.2|6188.2|6192|6187|0
1609214400000|2020-12-29 04:00:00|6192.9|6187.9|6192.5|6187.5|6193.6|6188.6|6192.3|6187.3|0
1609214700000|2020-12-29 04:05:00|6192.6|6187.6|6193.6|6188.6|6193.7|6188.7|6192.3|6187.3|0
1609215000000|2020-12-29 04:10:00|6193.5|6188.5|6193.5|6188.5|6195|6190|6193.3|6188.3|0
1609215300000|2020-12-29 04:15:00|6193.6|6188.6|6194.3|6189.3|6195|6190|6193.5|6188.5|0
1609215600000|2020-12-29 04:20:00|6194.2|6189.2|6191.9|6186.9|6194.2|6189.2|6190.7|6185.7|0
1609215900000|2020-12-29 04:25:00|6192|6187|6191.2|6186.2|6192.3|6187.3|6191.1|6186.1|0
1609216200000|2020-12-29 04:30:00|6191.4|6186.4|6192.8|6187.8|6192.8|6187.8|6191.2|6186.2|0
1609216500000|2020-12-29 04:35:00|6192.7|6187.7|6194.1|6189.1|6194.6|6189.6|6192.4|6187.4|0
1609216800000|2020-12-29 04:40:00|6194.3|6189.3|6194.5|6189.5|6194.5|6189.5|6193.8|6188.8|0
1609217100000|2020-12-29 04:45:00|6194.4|6189.4|6193.1|6188.1|6194.5|6189.5|6192.7|6187.7|0
1609217400000|2020-12-29 04:50:00|6193.2|6188.2|6194.6|6189.6|6194.6|6189.6|6193.2|6188.2|0
1609217700000|2020-12-29 04:55:00|6194.5|6189.5|6194.9|6189.9|6195.9|6190.9|6194|6189|0
1609218000000|2020-12-29 05:00:00|6195|6190|6195.7|6190.7|6196.4|6191.4|6194.7|6189.7|0
1609218300000|2020-12-29 05:05:00|6195.8|6190.8|6196|6191|6196.8|6191.8|6195.7|6190.7|0
1609218600000|2020-12-29 05:10:00|6196.2|6191.2|6196.6|6191.6|6197.2|6192.2|6196|6191|0
1609218900000|2020-12-29 05:15:00|6196.5|6191.5|6195.8|6190.8|6196.6|6191.6|6195.3|6190.3|0
1609219200000|2020-12-29 05:20:00|6195.7|6190.7|6196.6|6191.6|6197.1|6192.1|6195.6|6190.6|0
1609219500000|2020-12-29 05:25:00|6196.5|6191.5|6198.1|6193.1|6198.5|6193.5|6196.4|6191.4|0
1609219800000|2020-12-29 05:30:00|6198.2|6193.2|6199.2|6194.2|6199.6|6194.6|6198|6193|0
1609220100000|2020-12-29 05:35:00|6199.1|6194.1|6202.1|6197.1|6203.3|6198.3|6199|6194|0
1609220400000|2020-12-29 05:40:00|6202.2|6197.2|6202|6197|6202.2|6197.2|6200.9|6195.9|0
1609220700000|2020-12-29 05:45:00|6202.1|6197.1|6200.8|6195.8|6204.2|6199.2|6199.7|6194.7|0
1609221000000|2020-12-29 05:50:00|6200.9|6195.9|6200.9|6195.9|6201.1|6196.1|6200|6195|0
1609221300000|2020-12-29 05:55:00|6200.8|6195.8|6201.5|6196.5|6202.6|6197.6|6200.5|6195.5|0
1609221600000|2020-12-29 06:00:00|6201.6|6196.6|6201.4|6196.4|6202.1|6197.1|6200.7|6195.7|0
1609221900000|2020-12-29 06:05:00|6201.5|6196.5|6201.8|6196.8|6202.7|6197.7|6200.6|6195.6|0
1609222200000|2020-12-29 06:10:00|6201.9|6196.9|6201.9|6196.9|6202.1|6197.1|6200.3|6195.3|0
1609222500000|2020-12-29 06:15:00|6202|6197|6201.3|6196.3|6202.7|6197.7|6200.9|6195.9|0
1609222800000|2020-12-29 06:20:00|6201.4|6196.4|6201.8|6196.8|6203.3|6198.3|6201.3|6196.3|0
1609223100000|2020-12-29 06:25:00|6201.9|6196.9|6201.8|6196.8|6202.1|6197.1|6201.2|6196.2|0
1609223400000|2020-12-29 06:30:00|6202.1|6197.1|6201.6|6196.6|6202.2|6197.2|6201.3|6196.3|0
1609223700000|2020-12-29 06:35:00|6201.7|6196.7|6200.9|6195.9|6201.7|6196.7|6200.6|6195.6|0
1609224000000|2020-12-29 06:40:00|6201.1|6196.1|6201.4|6196.4|6201.7|6196.7|6200.8|6195.8|0
1609224300000|2020-12-29 06:45:00|6201.6|6196.6|6201.2|6196.2|6201.7|6196.7|6201|6196|0
1609224600000|2020-12-29 06:50:00|6201.3|6196.3|6202|6197|6202.5|6197.5|6201|6196|0
1609224900000|2020-12-29 06:55:00|6201.9|6196.9|6203.5|6198.5|6204.5|6199.5|6201.9|6196.9|0
1609225200000|2020-12-29 07:00:00|6203.8|6198.8|6204.3|6199.3|6205.8|6200.8|6202.7|6197.7|0
1609225500000|2020-12-29 07:05:00|6204.4|6199.4|6204.8|6199.8|6205|6200|6204|6199|0
1609225800000|2020-12-29 07:10:00|6205.1|6200.1|6205.2|6200.2|6205.3|6200.3|6204.2|6199.2|0
1609226100000|2020-12-29 07:15:00|6205.1|6200.1|6204.3|6199.3|6206.5|6201.5|6203.6|6198.6|0
1609226400000|2020-12-29 07:20:00|6204.4|6199.4|6204.9|6199.9|6205.2|6200.2|6204.1|6199.1|0
1609226700000|2020-12-29 07:25:00|6205|6200|6205.7|6200.7|6205.9|6200.9|6204.5|6199.5|0
1609227000000|2020-12-29 07:30:00|6205.8|6200.8|6206.5|6201.5|6207.5|6202.5|6205.6|6200.6|0
1609227300000|2020-12-29 07:35:00|6206.4|6201.4|6205.6|6200.6|6206.4|6201.4|6205.2|6200.2|0
1609227600000|2020-12-29 07:40:00|6205.5|6200.5|6206|6201|6206.2|6201.2|6205.3|6200.3|0
1609227900000|2020-12-29 07:45:00|6205.9|6200.9|6206.1|6201.1|6206.7|6201.7|6205.2|6200.2|0
1609228200000|2020-12-29 07:50:00|6206|6201|6208.2|6203.2|6208.4|6203.4|6206|6201|0
1609228500000|2020-12-29 07:55:00|6208.1|6203.1|6208.5|6203.5|6209|6204|6207.7|6202.7|0
1609228800000|2020-12-29 08:00:00|6208.1|6203.1|6207.6|6202.6|6208.6|6203.6|6207.2|6202.2|0
1609229100000|2020-12-29 08:05:00|6207.5|6202.5|6209.1|6204.1|6209.4|6204.4|6207.1|6202.1|0
1609229400000|2020-12-29 08:10:00|6209|6204|6209.6|6204.6|6210|6205|6208.3|6203.3|0
1609229700000|2020-12-29 08:15:00|6209.7|6204.7|6208.3|6203.3|6209.8|6204.8|6207.8|6202.8|0
1609230000000|2020-12-29 08:20:00|6208.2|6203.2|6206.6|6201.6|6208.5|6203.5|6206.6|6201.6|0
1609230300000|2020-12-29 08:25:00|6206.2|6201.2|6207.2|6202.2|6207.4|6202.4|6205.3|6200.3|0
1609230600000|2020-12-29 08:30:00|6207.3|6202.3|6208.5|6203.5|6208.6|6203.6|6206.7|6201.7|0
1609230900000|2020-12-29 08:35:00|6208.7|6203.7|6209.3|6204.3|6209.9|6204.9|6208.3|6203.3|0
1609231200000|2020-12-29 08:40:00|6209.2|6204.2|6210.5|6205.5|6210.9|6205.9|6209.2|6204.2|0
1609231500000|2020-12-29 08:45:00|6210.4|6205.4|6212.5|6207.5|6212.7|6207.7|6210.2|6205.2|0
1609231800000|2020-12-29 08:50:00|6212.4|6207.4|6211.1|6206.1|6212.5|6207.5|6210.9|6205.9|0
1609232100000|2020-12-29 08:55:00|6211.2|6206.2|6209.6|6204.6|6211.2|6206.2|6209.4|6204.4|0
1609232400000|2020-12-29 09:00:00|6209.4|6204.4|6233|6230|6233.4|6230.4|6208.9|6203.9|0
1609232700000|2020-12-29 09:05:00|6232.9|6229.9|6228.1|6225.1|6233.2|6230.2|6223.1|6220.1|0
1609233000000|2020-12-29 09:10:00|6228.8|6225.8|6231.2|6228.2|6233.5|6230.5|6227.3|6224.3|0
1609233300000|2020-12-29 09:15:00|6230.4|6227.4|6232.9|6229.9|6233.7|6230.7|6229.8|6226.8|0
1609233600000|2020-12-29 09:20:00|6233|6230|6233.3|6230.3|6234.7|6231.7|6231|6228|0
1609233900000|2020-12-29 09:25:00|6233.4|6230.4|6233.9|6230.9|6235.6|6232.6|6232.6|6229.6|0
1609234200000|2020-12-29 09:30:00|6234.2|6231.2|6234.2|6231.2|6236|6233|6233.5|6230.5|0
1609234500000|2020-12-29 09:35:00|6234.7|6231.7|6234.8|6231.8|6235.9|6232.9|6234.2|6231.2|0
1609234800000|2020-12-29 09:40:00|6235.5|6232.5|6236|6233|6236.7|6233.7|6234.7|6231.7|0
1609235100000|2020-12-29 09:45:00|6235.3|6232.3|6233.5|6230.5|6235.5|6232.5|6231.5|6228.5|0
1609235400000|2020-12-29 09:50:00|6233.4|6230.4|6230.5|6227.5|6234.3|6231.3|6230.3|6227.3|0
1609235700000|2020-12-29 09:55:00|6230.4|6227.4|6231.7|6228.7|6232|6229|6227.8|6224.8|0
1609236000000|2020-12-29 10:00:00|6231.6|6228.6|6231.3|6228.3|6232.3|6229.3|6230.7|6227.7|0
1609236300000|2020-12-29 10:05:00|6231.1|6228.1|6229.7|6226.7|6231.8|6228.8|6228.7|6225.7|0
1609236600000|2020-12-29 10:10:00|6229.8|6226.8|6229.8|6226.8|6230.6|6227.6|6229.2|6226.2|0
1609236900000|2020-12-29 10:15:00|6230|6227|6229.6|6226.6|6230.2|6227.2|6229.1|6226.1|0
1609237200000|2020-12-29 10:20:00|6229.8|6226.8|6226|6223|6230.2|6227.2|6225.5|6222.5|0
1609237500000|2020-12-29 10:25:00|6225.7|6222.7|6225.5|6222.5|6226.1|6223.1|6225.4|6222.4|0
1609237800000|2020-12-29 10:30:00|6225.6|6222.6|6224.2|6221.2|6225.6|6222.6|6223.4|6220.4|0
1609238100000|2020-12-29 10:35:00|6224.3|6221.3|6226.9|6223.9|6227.3|6224.3|6223.2|6220.2|0
1609238400000|2020-12-29 10:40:00|6227|6224|6227.1|6224.1|6227.5|6224.5|6226.6|6223.6|0
1609238700000|2020-12-29 10:45:00|6227|6224|6228.1|6225.1|6229|6226|6226.7|6223.7|0
1609239000000|2020-12-29 10:50:00|6228.8|6225.8|6228.6|6225.6|6230.2|6227.2|6227.9|6224.9|0
1609239300000|2020-12-29 10:55:00|6228.8|6225.8|6230.8|6227.8|6231.8|6228.8|6228.3|6225.3|0
1609239600000|2020-12-29 11:00:00|6230.7|6227.7|6230.7|6227.7|6232|6229|6229.7|6226.7|0
1609239900000|2020-12-29 11:05:00|6230.3|6227.3|6228.7|6225.7|6230.4|6227.4|6228.3|6225.3|0
1609240200000|2020-12-29 11:10:00|6228.6|6225.6|6228.6|6225.6|6230.3|6227.3|6228|6225|0
1609240500000|2020-12-29 11:15:00|6229.1|6226.1|6228.8|6225.8|6230|6227|6228.4|6225.4|0
1609240800000|2020-12-29 11:20:00|6228.9|6225.9|6228.7|6225.7|6230|6227|6227.7|6224.7|0
1609241100000|2020-12-29 11:25:00|6228.8|6225.8|6227.1|6224.1|6229.7|6226.7|6226.5|6223.5|0
1609241400000|2020-12-29 11:30:00|6227.2|6224.2|6227.3|6224.3|6227.9|6224.9|6226.8|6223.8|0
1609241700000|2020-12-29 11:35:00|6228|6225|6228|6225|6228.7|6225.7|6227.2|6224.2|0
1609242000000|2020-12-29 11:40:00|6228.1|6225.1|6226.6|6223.6|6228.9|6225.9|6225.5|6222.5|0
1609242300000|2020-12-29 11:45:00|6226.4|6223.4|6223.5|6220.5|6227.1|6224.1|6223.1|6220.1|0
1609242600000|2020-12-29 11:50:00|6223.4|6220.4|6224.1|6221.1|6224.3|6221.3|6223.1|6220.1|0
1609242900000|2020-12-29 11:55:00|6223.7|6220.7|6225.7|6222.7|6225.7|6222.7|6223.7|6220.7|0
1609243200000|2020-12-29 12:00:00|6225.5|6222.5|6231.5|6228.5|6232.5|6229.5|6225|6222|0
1609243500000|2020-12-29 12:05:00|6231.7|6228.7|6229.6|6226.6|6232.4|6229.4|6227.3|6224.3|0
1609243800000|2020-12-29 12:10:00|6229.5|6226.5|6230.7|6227.7|6231.3|6228.3|6229.4|6226.4|0
1609244100000|2020-12-29 12:15:00|6230.4|6227.4|6229.5|6226.5|6231.5|6228.5|6228.8|6225.8|0
1609244400000|2020-12-29 12:20:00|6229.6|6226.6|6229.8|6226.8|6230|6227|6227.8|6224.8|0
1609244700000|2020-12-29 12:25:00|6230.7|6227.7|6228.1|6225.1|6230.9|6227.9|6226.7|6223.7|0
1609245000000|2020-12-29 12:30:00|6228.2|6225.2|6229.1|6226.1|6231.5|6228.5|6227.8|6224.8|0
1609245300000|2020-12-29 12:35:00|6229|6226|6228.1|6225.1|6230.4|6227.4|6227.9|6224.9|0
1609245600000|2020-12-29 12:40:00|6228.4|6225.4|6223.7|6220.7|6228.4|6225.4|6222.6|6219.6|0
1609245900000|2020-12-29 12:45:00|6224.5|6221.5|6224|6221|6224.5|6221.5|6222|6219|0
1609246200000|2020-12-29 12:50:00|6224.1|6221.1|6227.3|6224.3|6228.5|6225.5|6224|6221|0
1609246500000|2020-12-29 12:55:00|6227.2|6224.2|6226.8|6223.8|6227.9|6224.9|6226.8|6223.8|0
1609246800000|2020-12-29 13:00:00|6226.7|6223.7|6228.7|6225.7|6229|6226|6226.4|6223.4|0
1609247100000|2020-12-29 13:05:00|6228.8|6225.8|6229.7|6226.7|6230.6|6227.6|6228.6|6225.6|0
1609247400000|2020-12-29 13:10:00|6229.8|6226.8|6229.9|6226.9|6231.2|6228.2|6228.8|6225.8|0
1609247700000|2020-12-29 13:15:00|6230|6227|6232.9|6229.9|6232.9|6229.9|6229.9|6226.9|0
1609248000000|2020-12-29 13:20:00|6232.8|6229.8|6232.2|6229.2|6234|6231|6231.6|6228.6|0
1609248300000|2020-12-29 13:25:00|6232.3|6229.3|6230.7|6227.7|6232.7|6229.7|6230.1|6227.1|0
1609248600000|2020-12-29 13:30:00|6230.5|6227.5|6230.8|6227.8|6232.7|6229.7|6230.3|6227.3|0
1609248900000|2020-12-29 13:35:00|6230.7|6227.7|6232.5|6229.5|6234.5|6231.5|6230.7|6227.7|0
1609249200000|2020-12-29 13:40:00|6232.4|6229.4|6237.8|6234.8|6237.8|6234.8|6232.2|6229.2|0
1609249500000|2020-12-29 13:45:00|6238|6235|6238|6235|6239.4|6236.4|6237|6234|0
1609249800000|2020-12-29 13:50:00|6237.9|6234.9|6237.7|6234.7|6238.6|6235.6|6237.4|6234.4|0
1609250100000|2020-12-29 13:55:00|6237.8|6234.8|6235.4|6232.4|6238|6235|6235.3|6232.3|0
1609250400000|2020-12-29 14:00:00|6235.3|6232.3|6237.2|6234.2|6238.3|6235.3|6235.2|6232.2|0
1609250700000|2020-12-29 14:05:00|6237.3|6234.3|6236.9|6233.9|6238.4|6235.4|6236.9|6233.9|0
1609251000000|2020-12-29 14:10:00|6236.8|6233.8|6233.1|6230.1|6237.1|6234.1|6232.6|6229.6|0
1609251300000|2020-12-29 14:15:00|6233|6230|6235|6232|6235.3|6232.3|6232.8|6229.8|0
1609251600000|2020-12-29 14:20:00|6235.2|6232.2|6233.8|6230.8|6235.4|6232.4|6232.3|6229.3|0
1609251900000|2020-12-29 14:25:00|6233.5|6230.5|6235.1|6232.1|6237.4|6234.4|6232.2|6229.2|0
1609252200000|2020-12-29 14:30:00|6230.9|6227.9|6235.3|6233.5|6241.9|6240.1|6212.7|6210.9|0
1609252500000|2020-12-29 14:35:00|6235.4|6233.6|6235|6233.2|6243.2|6241.4|6225.8|6224|0
1609252800000|2020-12-29 14:40:00|6237.6|6235.8|6247|6245.2|6260.8|6259|6235.6|6233.8|0
1609253100000|2020-12-29 14:45:00|6248.2|6246.4|6248.8|6247|6259.2|6257.4|6245.6|6243.8|0
1609253400000|2020-12-29 14:50:00|6248.5|6246.7|6247.9|6246.1|6261|6259.2|6246|6244.2|0
1609253700000|2020-12-29 14:55:00|6247.8|6246|6226.1|6224.3|6247.9|6246.1|6216.3|6214.5|0
1609254000000|2020-12-29 15:00:00|6227.4|6225.6|6235.3|6233.5|6237.4|6235.6|6216.4|6214.6|0
1609254300000|2020-12-29 15:05:00|6235|6233.2|6224.4|6222.6|6235|6233.2|6216.5|6214.7|0
1609254600000|2020-12-29 15:10:00|6224.5|6222.7|6193.5|6191.7|6227|6225.2|6192.7|6190.9|0
1609254900000|2020-12-29 15:15:00|6193.4|6191.6|6203.2|6201.4|6207.9|6206.1|6193.4|6191.6|0
1609255200000|2020-12-29 15:20:00|6202.9|6201.1|6221.4|6219.6|6222.8|6221|6202.1|6200.3|0
1609255500000|2020-12-29 15:25:00|6221.1|6219.3|6219.5|6217.7|6224.1|6222.3|6211.9|6210.1|0
1609255800000|2020-12-29 15:30:00|6219.9|6218.1|6226.7|6224.9|6232.1|6230.3|6219.7|6217.9|0
1609256100000|2020-12-29 15:35:00|6226.8|6225|6234.6|6232.8|6240.8|6239|6223.4|6221.6|0
1609256400000|2020-12-29 15:40:00|6234.7|6232.9|6247.4|6245.6|6248.7|6246.9|6234.5|6232.7|0
1609256700000|2020-12-29 15:45:00|6247.1|6245.3|6245.2|6243.4|6247.7|6245.9|6240.1|6238.3|0
1609257000000|2020-12-29 15:50:00|6244.7|6242.9|6244.7|6242.9|6247.8|6246|6237.4|6235.6|0
1609257300000|2020-12-29 15:55:00|6245|6243.2|6251.6|6249.8|6255.6|6253.8|6244.9|6243.1|0
1609257600000|2020-12-29 16:00:00|6251.5|6249.7|6249|6247.2|6257.4|6255.6|6248.9|6247.1|0
1609257900000|2020-12-29 16:05:00|6249.4|6247.6|6253.8|6252|6254.8|6253|6244.1|6242.3|0
1609258200000|2020-12-29 16:10:00|6253.7|6251.9|6240.6|6238.8|6255|6253.2|6239|6237.2|0
1609258500000|2020-12-29 16:15:00|6240.5|6238.7|6230.1|6228.3|6240.7|6238.9|6226.2|6224.4|0
1609258800000|2020-12-29 16:20:00|6230|6228.2|6230.5|6228.7|6235.9|6234.1|6226.4|6224.6|0
1609259100000|2020-12-29 16:25:00|6230.7|6228.9|6232.8|6231|6232.8|6231|6226.9|6225.1|0
1609259400000|2020-12-29 16:30:00|6232.7|6230.9|6237.1|6235.3|6239|6237.2|6231.4|6229.6|0
1609259700000|2020-12-29 16:35:00|6237.3|6235.5|6243.4|6241.6|6243.4|6241.6|6234.8|6233|0
1609260000000|2020-12-29 16:40:00|6243.1|6241.3|6229.2|6227.4|6243.1|6241.3|6226.4|6224.6|0
1609260300000|2020-12-29 16:45:00|6229|6227.2|6239.1|6237.3|6239.1|6237.3|6229|6227.2|0
1609260600000|2020-12-29 16:50:00|6239.2|6237.4|6230.6|6228.8|6241.1|6239.3|6230.6|6228.8|0
1609260900000|2020-12-29 16:55:00|6230.9|6229.1|6239.2|6237.4|6239.6|6237.8|6228.9|6227.1|0
1609261200000|2020-12-29 17:00:00|6239.3|6237.5|6232.6|6230.8|6240.1|6238.3|6231.5|6229.7|0
1609261500000|2020-12-29 17:05:00|6232.8|6231|6233.2|6231.4|6233.9|6232.1|6227.5|6225.7|0
1609261800000|2020-12-29 17:10:00|6233.3|6231.5|6227|6225.2|6233.4|6231.6|6223.3|6221.5|0
1609262100000|2020-12-29 17:15:00|6226.9|6225.1|6223.6|6221.8|6231.8|6230|6222.7|6220.9|0
1609262400000|2020-12-29 17:20:00|6223.4|6221.6|6219.6|6217.8|6224.2|6222.4|6217.9|6216.1|0
1609262700000|2020-12-29 17:25:00|6219.3|6217.5|6221.7|6219.9|6224.4|6222.6|6215.8|6214|0
1609263000000|2020-12-29 17:30:00|6221.5|6219.7|6219|6217.2|6222.3|6220.5|6213|6211.2|0
1609263300000|2020-12-29 17:35:00|6219.1|6217.3|6219.9|6218.1|6226.3|6224.5|6217.6|6215.8|0
1609263600000|2020-12-29 17:40:00|6220.4|6218.6|6224|6222.2|6225.2|6223.4|6220.4|6218.6|0
1609263900000|2020-12-29 17:45:00|6224.1|6222.3|6217.1|6215.3|6224.4|6222.6|6214.6|6212.8|0
1609264200000|2020-12-29 17:50:00|6216.9|6215.1|6219.8|6218|6220|6218.2|6213.7|6211.9|0
1609264500000|2020-12-29 17:55:00|6219.5|6217.7|6232.1|6230.3|6232.2|6230.4|6219.1|6217.3|0
1609264800000|2020-12-29 18:00:00|6231.3|6229.5|6233|6231.2|6235.2|6233.4|6229.8|6228|0
1609265100000|2020-12-29 18:05:00|6233.9|6232.1|6233.3|6231.5|6235.8|6234|6230.7|6228.9|0
1609265400000|2020-12-29 18:10:00|6233.4|6231.6|6233.8|6232|6236.1|6234.3|6231|6229.2|0
1609265700000|2020-12-29 18:15:00|6233.6|6231.8|6234.8|6233|6237.4|6235.6|6232.3|6230.5|0
1609266000000|2020-12-29 18:20:00|6235.1|6233.3|6234.8|6233|6236.4|6234.6|6232|6230.2|0
1609266300000|2020-12-29 18:25:00|6234.9|6233.1|6238.3|6236.5|6238.4|6236.6|6233.1|6231.3|0
1609266600000|2020-12-29 18:30:00|6238.4|6236.6|6239.2|6237.4|6241.3|6239.5|6237.1|6235.3|0
1609266900000|2020-12-29 18:35:00|6239.3|6237.5|6237.1|6235.3|6240|6238.2|6231.8|6230|0
1609267200000|2020-12-29 18:40:00|6237.2|6235.4|6240.5|6238.7|6241.3|6239.5|6235|6233.2|0
1609267500000|2020-12-29 18:45:00|6240.6|6238.8|6242.5|6240.7|6243.8|6242|6240|6238.2|0
1609267800000|2020-12-29 18:50:00|6242.7|6240.9|6248.9|6247.1|6249|6247.2|6241.4|6239.6|0
1609268100000|2020-12-29 18:55:00|6248.6|6246.8|6248.8|6247|6251.2|6249.4|6247.7|6245.9|0
1609268400000|2020-12-29 19:00:00|6248.7|6246.9|6244.8|6243|6248.9|6247.1|6241.8|6240|0
1609268700000|2020-12-29 19:05:00|6244.9|6243.1|6241.8|6240|6247.9|6246.1|6240.6|6238.8|0
1609269000000|2020-12-29 19:10:00|6241.7|6239.9|6241.1|6239.3|6244.5|6242.7|6239.4|6237.6|0
1609269300000|2020-12-29 19:15:00|6242.9|6241.1|6245.5|6243.7|6246.8|6245|6242.7|6240.9|0
1609269600000|2020-12-29 19:20:00|6245.6|6243.8|6238.9|6237.1|6245.8|6244|6238.3|6236.5|0
1609269900000|2020-12-29 19:25:00|6238.8|6237|6234.5|6232.7|6239.4|6237.6|6234.4|6232.6|0
1609270200000|2020-12-29 19:30:00|6234.4|6232.6|6236.4|6234.6|6237.2|6235.4|6234.1|6232.3|0
1609270500000|2020-12-29 19:35:00|6236.3|6234.5|6233.9|6232.1|6236.4|6234.6|6228.9|6227.1|0
1609270800000|2020-12-29 19:40:00|6234.3|6232.5|6229.4|6227.6|6234.7|6232.9|6225.7|6223.9|0
1609271100000|2020-12-29 19:45:00|6229.3|6227.5|6225.9|6224.1|6229.3|6227.5|6221.2|6219.4|0
1609271400000|2020-12-29 19:50:00|6225.8|6224|6233.9|6232.1|6234.6|6232.8|6225.8|6224|0
1609271700000|2020-12-29 19:55:00|6233.8|6232|6234.7|6232.9|6236.1|6234.3|6230.7|6228.9|0
1609272000000|2020-12-29 20:00:00|6234.6|6232.8|6234.8|6233|6237.6|6235.8|6233|6231.2|0
1609272300000|2020-12-29 20:05:00|6234.9|6233.1|6232.6|6230.8|6236.4|6234.6|6231.7|6229.9|0
1609272600000|2020-12-29 20:10:00|6233.7|6231.9|6241.1|6239.3|6241.1|6239.3|6233.7|6231.9|0
1609272900000|2020-12-29 20:15:00|6241|6239.2|6242.6|6240.8|6245.7|6243.9|6238.5|6236.7|0
1609273200000|2020-12-29 20:20:00|6242.1|6240.3|6246.9|6245.1|6246.9|6245.1|6241.8|6240|0
1609273500000|2020-12-29 20:25:00|6247.1|6245.3|6241.1|6239.3|6247.4|6245.6|6239.5|6237.7|0
1609273800000|2020-12-29 20:30:00|6241.4|6239.6|6241.9|6240.1|6242.6|6240.8|6237.5|6235.7|0
1609274100000|2020-12-29 20:35:00|6241.8|6240|6236.7|6234.9|6241.8|6240|6236.1|6234.3|0
1609274400000|2020-12-29 20:40:00|6236.8|6235|6234.9|6233.1|6238.1|6236.3|6231.2|6229.4|0
1609274700000|2020-12-29 20:45:00|6235|6233.2|6231.3|6229.5|6236.7|6234.9|6230.1|6228.3|0
1609275000000|2020-12-29 20:50:00|6232.9|6231.1|6227.5|6225.7|6236.6|6234.8|6227|6225.2|0
1609275300000|2020-12-29 20:55:00|6227.9|6226.1|6229.1|6227.3|6229.4|6227.6|6223.6|6221.8|0
1609275600000|2020-12-29 21:00:00|6229.4|6227.6|6230.1|6227.1|6231.2|6228.2|6224.9|6221.9|0
1609275900000|2020-12-29 21:05:00|6230.3|6227.3|6230|6227|6230.7|6227.7|6228.6|6225.6|0
1609276200000|2020-12-29 21:10:00|6229.9|6226.9|6232.3|6229.3|6232.6|6229.6|6229.9|6226.9|0
1609276500000|2020-12-29 21:15:00|6232.4|6229.4|6232.4|6229.4|6233.4|6230.4|6231.8|6228.8|0
1609276800000|2020-12-29 21:20:00|6232.5|6229.5|6232.7|6229.7|6233.1|6230.1|6232.3|6229.3|0
1609277100000|2020-12-29 21:25:00|6232.8|6229.8|6233.3|6230.3|6233.7|6230.7|6232.8|6229.8|0
1609277400000|2020-12-29 21:30:00|6233.4|6230.4|6233.1|6230.1|6233.8|6230.8|6232.9|6229.9|0
1609277700000|2020-12-29 21:35:00|6233.2|6230.2|6234|6231|6234.1|6231.1|6232.5|6229.5|0
1609278000000|2020-12-29 21:40:00|6234.1|6231.1|6234.3|6231.3|6234.6|6231.6|6233.8|6230.8|0
1609278300000|2020-12-29 21:45:00|6234.4|6231.4|6231.5|6228.5|6234.5|6231.5|6231.5|6228.5|0
1609278600000|2020-12-29 21:50:00|6231.6|6228.6|6231.5|6228.5|6232.5|6229.5|6231.3|6228.3|0
1609278900000|2020-12-29 21:55:00|6231.4|6228.4|6233.9|6230.9|6234.1|6231.1|6231.4|6228.4|0
1609279200000|2020-12-29 22:00:00|6233.8|6230.8|6233.7|6230.7|6234|6231|6233.2|6230.2|0
1609279500000|2020-12-29 22:05:00|6233.8|6230.8|6235.2|6232.2|6235.2|6232.2|6233.6|6230.6|0
1609279800000|2020-12-29 22:10:00|6235.3|6232.3|6234.8|6231.8|6235.5|6232.5|6234.8|6231.8|0
1609280100000|2020-12-29 22:15:00|6234.7|6231.7|6234|6231|6234.7|6231.7|6233.8|6230.8|0
1609280400000|2020-12-29 22:20:00|6234.3|6231.3|6233.6|6230.6|6234.3|6231.3|6233.6|6230.6|0
1609280700000|2020-12-29 22:25:00|6233.5|6230.5|6233.9|6230.9|6234.5|6231.5|6233.5|6230.5|0
1609281000000|2020-12-29 22:30:00|6234.1|6231.1|6234.3|6231.3|6234.5|6231.5|6234|6231|0
1609281300000|2020-12-29 22:35:00|6234.2|6231.2|6235|6232|6235.1|6232.1|6234.1|6231.1|0
1609281600000|2020-12-29 22:40:00|6234.9|6231.9|6235.7|6232.7|6235.7|6232.7|6234.9|6231.9|0
1609281900000|2020-12-29 22:45:00|6235.6|6232.6|6234.8|6231.8|6235.6|6232.6|6234.6|6231.6|0
1609282200000|2020-12-29 22:50:00|6234.9|6231.9|6235.2|6232.2|6235.3|6232.3|6234.2|6231.2|0
1609282500000|2020-12-29 22:55:00|6235.1|6232.1|6235.1|6232.1|6235.5|6232.5|6234.9|6231.9|0
1609282800000|2020-12-29 23:00:00|6235.2|6232.2|6236.1|6233.1|6236.4|6233.4|6235.2|6232.2|0
1609283100000|2020-12-29 23:05:00|6236.2|6233.2|6236.7|6233.7|6236.8|6233.8|6235.8|6232.8|0
1609283400000|2020-12-29 23:10:00|6236.4|6233.4|6236|6233|6236.9|6233.9|6235.8|6232.8|0
1609283700000|2020-12-29 23:15:00|6236.4|6233.4|6232.7|6229.7|6236.6|6233.6|6232.7|6229.7|0
1609284000000|2020-12-29 23:20:00|6232.6|6229.6|6231.5|6228.5|6232.7|6229.7|6231.4|6228.4|0
1609284300000|2020-12-29 23:25:00|6231.6|6228.6|6232|6229|6232.5|6229.5|6231.5|6228.5|0
1609284600000|2020-12-29 23:30:00|6231.5|6228.5|6231.9|6228.9|6232.3|6229.3|6230.9|6227.9|0
1609284900000|2020-12-29 23:35:00|6232.3|6229.3|6231.3|6228.3|6232.5|6229.5|6231.2|6228.2|0
1609285200000|2020-12-29 23:40:00|6231.2|6228.2|6231.6|6228.6|6231.7|6228.7|6230.9|6227.9|0
1609285500000|2020-12-29 23:45:00|6231.7|6228.7|6232.3|6229.3|6232.4|6229.4|6231.5|6228.5|0
1609285800000|2020-12-29 23:50:00|6232.2|6229.2|6233.9|6230.9|6233.9|6230.9|6232|6229|0
1609286100000|2020-12-29 23:55:00|6233.7|6230.7|6233.4|6230.4|6233.7|6230.7|6233.3|6230.3|0
1609286400000|2020-12-30 00:00:00|6233.5|6230.5|6229.2|6226.2|6233.5|6230.5|6229.1|6226.1|0
1609286700000|2020-12-30 00:05:00|6229.3|6226.3|6228|6225|6229.4|6226.4|6227.9|6224.9|0
1609287000000|2020-12-30 00:10:00|6227.8|6224.8|6228.2|6225.2|6228.5|6225.5|6227.8|6224.8|0
1609287300000|2020-12-30 00:15:00|6228.1|6225.1|6228.7|6225.7|6229|6226|6228.1|6225.1|0
1609287600000|2020-12-30 00:20:00|6228.8|6225.8|6229.2|6226.2|6229.4|6226.4|6228.3|6225.3|0
1609287900000|2020-12-30 00:25:00|6229.1|6226.1|6229.1|6226.1|6229.1|6226.1|6228.7|6225.7|0
1609288200000|2020-12-30 00:30:00|6229.2|6226.2|6229.2|6226.2|6229.3|6226.3|6228.8|6225.8|0
1609288500000|2020-12-30 00:35:00|6229.1|6226.1|6229.7|6226.7|6229.7|6226.7|6228.9|6225.9|0
1609288800000|2020-12-30 00:40:00|6229.9|6226.9|6230.4|6227.4|6230.7|6227.7|6229.8|6226.8|0
1609289100000|2020-12-30 00:45:00|6230.2|6227.2|6230.4|6227.4|6230.8|6227.8|6230.1|6227.1|0
1609289400000|2020-12-30 00:50:00|6230.2|6227.2|6230.7|6227.7|6231.1|6228.1|6229.6|6226.6|0
1609289700000|2020-12-30 00:55:00|6230.9|6227.9|6233.2|6228.2|6233.2|6230.1|6230.3|6227.3|0
1609290000000|2020-12-30 01:00:00|6233.1|6228.1|6232|6227|6233.6|6228.6|6230.1|6225.1|0
1609290300000|2020-12-30 01:05:00|6232.1|6227.1|6232.3|6227.3|6232.4|6227.4|6230.9|6225.9|0
1609290600000|2020-12-30 01:10:00|6232.2|6227.2|6234.6|6229.6|6236.4|6231.4|6232.2|6227.2|0
1609290900000|2020-12-30 01:15:00|6234.7|6229.7|6235.4|6230.4|6236.4|6231.4|6234.6|6229.6|0
1609291200000|2020-12-30 01:20:00|6235.5|6230.5|6235.7|6230.7|6236.2|6231.2|6234.6|6229.6|0
1609291500000|2020-12-30 01:25:00|6235.6|6230.6|6236.7|6231.7|6236.8|6231.8|6234.7|6229.7|0
1609291800000|2020-12-30 01:30:00|6236.6|6231.6|6240.4|6235.4|6241.1|6236.1|6236.3|6231.3|0
1609292100000|2020-12-30 01:35:00|6240.5|6235.5|6239.1|6234.1|6240.9|6235.9|6237.5|6232.5|0
1609292400000|2020-12-30 01:40:00|6239|6234|6237.9|6232.9|6240|6235|6237.5|6232.5|0
1609292700000|2020-12-30 01:45:00|6238.3|6233.3|6239.7|6234.7|6239.7|6234.7|6237.9|6232.9|0
1609293000000|2020-12-30 01:50:00|6239.8|6234.8|6239.5|6234.5|6241.1|6236.1|6239.2|6234.2|0
1609293300000|2020-12-30 01:55:00|6239.6|6234.6|6240.4|6235.4|6240.4|6235.4|6238.2|6233.2|0
1609293600000|2020-12-30 02:00:00|6240.5|6235.5|6243|6238|6243.4|6238.4|6240.4|6235.4|0
1609293900000|2020-12-30 02:05:00|6242.9|6237.9|6244.1|6239.1|6244.2|6239.2|6242.7|6237.7|0
1609294200000|2020-12-30 02:10:00|6243.7|6238.7|6242.5|6237.5|6244.2|6239.2|6242.5|6237.5|0
1609294500000|2020-12-30 02:15:00|6242.6|6237.6|6242.5|6237.5|6243.3|6238.3|6241.9|6236.9|0
1609294800000|2020-12-30 02:20:00|6242.6|6237.6|6243|6238|6243.6|6238.6|6242.5|6237.5|0
1609295100000|2020-12-30 02:25:00|6243.1|6238.1|6244.2|6239.2|6244.3|6239.3|6243|6238|0
1609295400000|2020-12-30 02:30:00|6244.1|6239.1|6243.7|6238.7|6245.7|6240.7|6243.7|6238.7|0
1609295700000|2020-12-30 02:35:00|6243.8|6238.8|6244.7|6239.7|6245.3|6240.3|6243.6|6238.6|0
1609296000000|2020-12-30 02:40:00|6244.8|6239.8|6247.2|6242.2|6249.2|6244.2|6244.7|6239.7|0
1609296300000|2020-12-30 02:45:00|6247.1|6242.1|6252.7|6247.7|6253.7|6248.7|6246.3|6241.3|0
1609296600000|2020-12-30 02:50:00|6252.8|6247.8|6255.3|6250.3|6255.3|6250.3|6252.6|6247.6|0
1609296900000|2020-12-30 02:55:00|6255.1|6250.1|6254|6249|6255.9|6250.9|6253.6|6248.6|0
1609297200000|2020-12-30 03:00:00|6254.1|6249.1|6253.6|6248.6|6254.6|6249.6|6252.7|6247.7|0
1609297500000|2020-12-30 03:05:00|6253.5|6248.5|6253.5|6248.5|6254.6|6249.6|6252.5|6247.5|0
1609297800000|2020-12-30 03:10:00|6253.6|6248.6|6252.6|6247.6|6253.6|6248.6|6252.3|6247.3|0
1609298100000|2020-12-30 03:15:00|6252.7|6247.7|6257.7|6252.7|6257.7|6252.7|6252.6|6247.6|0
1609298400000|2020-12-30 03:20:00|6257.9|6252.9|6258.6|6253.6|6259.8|6254.8|6257.7|6252.7|0
1609298700000|2020-12-30 03:25:00|6258.5|6253.5|6256.4|6251.4|6258.6|6253.6|6256.1|6251.1|0
1609299000000|2020-12-30 03:30:00|6256.5|6251.5|6256.1|6251.1|6257.3|6252.3|6256|6251|0
1609299300000|2020-12-30 03:35:00|6255.8|6250.8|6255|6250|6256.1|6251.1|6254.2|6249.2|0
1609299600000|2020-12-30 03:40:00|6255.1|6250.1|6252.7|6247.7|6255.2|6250.2|6252.2|6247.2|0
1609299900000|2020-12-30 03:45:00|6252.8|6247.8|6251.3|6246.3|6253.1|6248.1|6251.2|6246.2|0
1609300200000|2020-12-30 03:50:00|6251.2|6246.2|6253.6|6248.6|6253.7|6248.7|6251.2|6246.2|0
1609300500000|2020-12-30 03:55:00|6253.5|6248.5|6254.3|6249.3|6254.7|6249.7|6253.2|6248.2|0
1609300800000|2020-12-30 04:00:00|6254.4|6249.4|6254.5|6249.5|6254.8|6249.8|6253.7|6248.7|0
1609301100000|2020-12-30 04:05:00|6254.4|6249.4|6256|6251|6256.7|6251.7|6254.3|6249.3|0
1609301400000|2020-12-30 04:10:00|6256.1|6251.1|6257.3|6252.3|6257.5|6252.5|6255.6|6250.6|0
1609301700000|2020-12-30 04:15:00|6257.2|6252.2|6258|6253|6258.5|6253.5|6256.9|6251.9|0
1609302000000|2020-12-30 04:20:00|6258.2|6253.2|6258|6253|6259.1|6254.1|6257.8|6252.8|0
1609302300000|2020-12-30 04:25:00|6258.4|6253.4|6256.7|6251.7|6258.5|6253.5|6256.6|6251.6|0
1609302600000|2020-12-30 04:30:00|6256.5|6251.5|6257|6252|6258|6253|6256.4|6251.4|0
1609302900000|2020-12-30 04:35:00|6257.1|6252.1|6258.1|6253.1|6258.8|6253.8|6257|6252|0
1609303200000|2020-12-30 04:40:00|6257.7|6252.7|6258.8|6253.8|6259.1|6254.1|6257.6|6252.6|0
1609303500000|2020-12-30 04:45:00|6258.7|6253.7|6258.8|6253.8|6259.5|6254.5|6258.2|6253.2|0
1609303800000|2020-12-30 04:50:00|6258.7|6253.7|6258.7|6253.7|6258.9|6253.9|6258.1|6253.1|0
1609304100000|2020-12-30 04:55:00|6258.8|6253.8|6258.4|6253.4|6259.3|6254.3|6258.3|6253.3|0
1609304400000|2020-12-30 05:00:00|6258.6|6253.6|6261.2|6256.2|6262.6|6257.6|6257.6|6252.6|0
1609304700000|2020-12-30 05:05:00|6261.3|6256.3|6261.2|6256.2|6261.7|6256.7|6260.3|6255.3|0
1609305000000|2020-12-30 05:10:00|6261.4|6256.4|6262.4|6257.4|6263.3|6258.3|6261.3|6256.3|0
1609305300000|2020-12-30 05:15:00|6262.5|6257.5|6261.7|6256.7|6263.1|6258.1|6261.7|6256.7|0
1609305600000|2020-12-30 05:20:00|6261.6|6256.6|6261.1|6256.1|6261.9|6256.9|6260.8|6255.8|0
1609305900000|2020-12-30 05:25:00|6261.2|6256.2|6258.6|6253.6|6261.4|6256.4|6258.3|6253.3|0
1609306200000|2020-12-30 05:30:00|6258.9|6253.9|6260.9|6255.9|6261.3|6256.3|6258.7|6253.7|0
1609306500000|2020-12-30 05:35:00|6260.8|6255.8|6259.2|6254.2|6261.8|6256.8|6259.1|6254.1|0
1609306800000|2020-12-30 05:40:00|6259.3|6254.3|6259.2|6254.2|6259.7|6254.7|6258.2|6253.2|0
1609307100000|2020-12-30 05:45:00|6259.1|6254.1|6260.4|6255.4|6261|6256|6258.7|6253.7|0
1609307400000|2020-12-30 05:50:00|6260.3|6255.3|6258.2|6253.2|6260.3|6255.3|6258|6253|0
1609307700000|2020-12-30 05:55:00|6258.4|6253.4|6254.3|6249.3|6258.6|6253.6|6254.3|6249.3|0
1609308000000|2020-12-30 06:00:00|6254.4|6249.4|6257.4|6252.4|6257.7|6252.7|6254.2|6249.2|0
1609308300000|2020-12-30 06:05:00|6257.6|6252.6|6259.1|6254.1|6259.4|6254.4|6257.3|6252.3|0
1609308600000|2020-12-30 06:10:00|6259|6254|6259.5|6254.5|6259.8|6254.8|6258.1|6253.1|0
1609308900000|2020-12-30 06:15:00|6259.6|6254.6|6258.5|6253.5|6260|6255|6258.4|6253.4|0
1609309200000|2020-12-30 06:20:00|6258.7|6253.7|6259.2|6254.2|6259.2|6254.2|6258.4|6253.4|0
1609309500000|2020-12-30 06:25:00|6259.3|6254.3|6257.8|6252.8|6259.5|6254.5|6257.3|6252.3|0
1609309800000|2020-12-30 06:30:00|6257.9|6252.9|6259.1|6254.1|6259.5|6254.5|6257.7|6252.7|0
1609310100000|2020-12-30 06:35:00|6259|6254|6259.7|6254.7|6260.7|6255.7|6259|6254|0
1609310400000|2020-12-30 06:40:00|6259.8|6254.8|6261.3|6256.3|6261.5|6256.5|6259.2|6254.2|0
1609310700000|2020-12-30 06:45:00|6261.2|6256.2|6259.8|6254.8|6262.2|6257.2|6259.7|6254.7|0
1609311000000|2020-12-30 06:50:00|6260|6255|6259.2|6254.2|6260|6255|6258.4|6253.4|0
1609311300000|2020-12-30 06:55:00|6259.3|6254.3|6258|6253|6260.2|6255.2|6257.8|6252.8|0
1609311600000|2020-12-30 07:00:00|6258.1|6253.1|6260.4|6255.4|6260.6|6255.6|6256.1|6251.1|0
1609311900000|2020-12-30 07:05:00|6260.6|6255.6|6261.2|6256.2|6261.2|6256.2|6259.3|6254.3|0
1609312200000|2020-12-30 07:10:00|6261.3|6256.3|6259|6254|6261.4|6256.4|6258.7|6253.7|0
1609312500000|2020-12-30 07:15:00|6258.9|6253.9|6259.4|6254.4|6260|6255|6258.9|6253.9|0
1609312800000|2020-12-30 07:20:00|6259.3|6254.3|6261.2|6256.2|6261.5|6256.5|6259.3|6254.3|0
1609313100000|2020-12-30 07:25:00|6261.4|6256.4|6263.4|6258.4|6263.6|6258.6|6260.7|6255.7|0
1609313400000|2020-12-30 07:30:00|6263.6|6258.6|6262.3|6257.3|6264|6259|6262.3|6257.3|0
1609313700000|2020-12-30 07:35:00|6262.2|6257.2|6261.4|6256.4|6262.8|6257.8|6261.1|6256.1|0
1609314000000|2020-12-30 07:40:00|6261.2|6256.2|6260.5|6255.5|6263|6258|6259.9|6254.9|0
1609314300000|2020-12-30 07:45:00|6260.6|6255.6|6258.8|6253.8|6260.6|6255.6|6256.8|6251.8|0
1609314600000|2020-12-30 07:50:00|6258.9|6253.9|6259.2|6254.2|6260.3|6255.3|6258.6|6253.6|0
1609314900000|2020-12-30 07:55:00|6259.3|6254.3|6258.9|6253.9|6259.5|6254.5|6258.3|6253.3|0
1609315200000|2020-12-30 08:00:00|6259.1|6254.1|6261.4|6256.4|6261.6|6256.6|6257.9|6252.9|0
1609315500000|2020-12-30 08:05:00|6261.3|6256.3|6259.1|6254.1|6261.4|6256.4|6258.5|6253.5|0
1609315800000|2020-12-30 08:10:00|6258.9|6253.9|6261.9|6256.9|6262.3|6257.3|6258.9|6253.9|0
1609316100000|2020-12-30 08:15:00|6261.8|6256.8|6261.2|6256.2|6261.8|6256.8|6259.4|6254.4|0
1609316400000|2020-12-30 08:20:00|6261|6256|6261.8|6256.8|6261.8|6256.8|6260|6255|0
1609316700000|2020-12-30 08:25:00|6261.9|6256.9|6262.4|6257.4|6262.5|6257.5|6261.2|6256.2|0
1609317000000|2020-12-30 08:30:00|6262.5|6257.5|6262.3|6257.3|6263.7|6258.7|6261.8|6256.8|0
1609317300000|2020-12-30 08:35:00|6262.1|6257.1|6261.2|6256.2|6262.4|6257.4|6260.6|6255.6|0
1609317600000|2020-12-30 08:40:00|6261.1|6256.1|6259.1|6254.1|6261.5|6256.5|6259|6254|0
1609317900000|2020-12-30 08:45:00|6259|6254|6260.1|6255.1|6260.6|6255.6|6258.4|6253.4|0
1609318200000|2020-12-30 08:50:00|6260.3|6255.3|6258.9|6253.9|6260.3|6255.3|6258.5|6253.5|0
1609318500000|2020-12-30 08:55:00|6259|6254|6258.5|6253.5|6260|6255|6258.3|6253.3|0
1609318800000|2020-12-30 09:00:00|6258.6|6253.6|6268.1|6265.1|6275|6272|6258.3|6253.3|0
1609319100000|2020-12-30 09:05:00|6268|6265|6270.3|6267.3|6272.7|6269.7|6265.5|6262.5|0
1609319400000|2020-12-30 09:10:00|6270.4|6267.4|6274|6271|6274.1|6271.1|6267.6|6264.6|0
1609319700000|2020-12-30 09:15:00|6274.1|6271.1|6273.8|6270.8|6275.4|6272.4|6272.9|6269.9|0
1609320000000|2020-12-30 09:20:00|6273.7|6270.7|6274.4|6271.4|6275.6|6272.6|6273.6|6270.6|0
1609320300000|2020-12-30 09:25:00|6274.5|6271.5|6274.3|6271.3|6275.9|6272.9|6273.8|6270.8|0
1609320600000|2020-12-30 09:30:00|6274.4|6271.4|6274.4|6271.4|6275.4|6272.4|6272.9|6269.9|0
1609320900000|2020-12-30 09:35:00|6274.6|6271.6|6276|6273|6276.1|6273.1|6273.8|6270.8|0
1609321200000|2020-12-30 09:40:00|6276.1|6273.1|6275.1|6272.1|6276.1|6273.1|6274.4|6271.4|0
1609321500000|2020-12-30 09:45:00|6275|6272|6276.5|6273.5|6276.5|6273.5|6274.3|6271.3|0
1609321800000|2020-12-30 09:50:00|6276.4|6273.4|6276|6273|6276.9|6273.9|6274.7|6271.7|0
1609322100000|2020-12-30 09:55:00|6276.7|6273.7|6277.1|6274.1|6277.4|6274.4|6276.7|6273.7|0
1609322400000|2020-12-30 10:00:00|6277.2|6274.2|6275.6|6272.6|6277.2|6274.2|6274.7|6271.7|0
1609322700000|2020-12-30 10:05:00|6274.9|6271.9|6276.8|6273.8|6277.7|6274.7|6274.9|6271.9|0
1609323000000|2020-12-30 10:10:00|6276.7|6273.7|6276.7|6273.7|6277.4|6274.4|6275.2|6272.2|0
1609323300000|2020-12-30 10:15:00|6276.8|6273.8|6276.9|6273.9|6277.6|6274.6|6275.7|6272.7|0
1609323600000|2020-12-30 10:20:00|6277|6274|6276.8|6273.8|6277.8|6274.8|6276.4|6273.4|0
1609323900000|2020-12-30 10:25:00|6276.9|6273.9|6276.2|6273.2|6277.3|6274.3|6276|6273|0
1609324200000|2020-12-30 10:30:00|6276.1|6273.1|6275.7|6272.7|6276.3|6273.3|6275.7|6272.7|0
1609324500000|2020-12-30 10:35:00|6275.8|6272.8|6271.2|6268.2|6276.7|6273.7|6270.3|6267.3|0
1609324800000|2020-12-30 10:40:00|6275.3|6272.3|6273.9|6270.9|6275.3|6272.3|6270.1|6267.1|0
1609325100000|2020-12-30 10:45:00|6273.7|6270.7|6274.2|6271.2|6274.2|6271.2|6269.4|6266.4|0
1609325400000|2020-12-30 10:50:00|6274.1|6271.1|6273.7|6270.7|6274.4|6271.4|6273.3|6270.3|0
1609325700000|2020-12-30 10:55:00|6273.6|6270.6|6275.1|6272.1|6275.1|6272.1|6270.3|6267.3|0
1609326000000|2020-12-30 11:00:00|6275.3|6272.3|6273.7|6270.7|6275.6|6272.6|6270.7|6267.7|0
1609326300000|2020-12-30 11:05:00|6273.3|6270.3|6274.6|6271.6|6274.6|6271.6|6269.7|6266.7|0
1609326600000|2020-12-30 11:10:00|6274.5|6271.5|6269.8|6266.8|6275.5|6272.5|6269.8|6266.8|0
1609326900000|2020-12-30 11:15:00|6273.5|6270.5|6274.8|6271.8|6275|6272|6269.4|6266.4|0
1609327200000|2020-12-30 11:20:00|6274.9|6271.9|6271|6268|6274.9|6271.9|6268.4|6265.4|0
1609327500000|2020-12-30 11:25:00|6270.9|6267.9|6273.3|6270.3|6273.5|6270.5|6268.8|6265.8|0
1609327800000|2020-12-30 11:30:00|6273.4|6270.4|6273.5|6270.5|6274.1|6271.1|6268.7|6265.7|0
1609328100000|2020-12-30 11:35:00|6273.7|6270.7|6273.8|6270.8|6274|6271|6268.9|6265.9|0
1609328400000|2020-12-30 11:40:00|6273.7|6270.7|6274.6|6271.6|6274.7|6271.7|6273.7|6270.7|0
1609328700000|2020-12-30 11:45:00|6274.5|6271.5|6275.1|6272.1|6275.3|6272.3|6274.4|6271.4|0
1609329000000|2020-12-30 11:50:00|6274.9|6271.9|6274.5|6271.5|6275.6|6272.6|6274|6271|0
1609329300000|2020-12-30 11:55:00|6274.7|6271.7|6272.8|6269.8|6274.9|6271.9|6271.6|6268.6|0
1609329600000|2020-12-30 12:00:00|6272.4|6269.4|6275|6272|6276.9|6273.9|6271.2|6268.2|0
1609329900000|2020-12-30 12:05:00|6274.9|6271.9|6279.3|6276.3|6279.9|6276.9|6274.3|6271.3|0
1609330200000|2020-12-30 12:10:00|6279.4|6276.4|6279.8|6276.8|6281.7|6278.7|6277|6274|0
1609330500000|2020-12-30 12:15:00|6280|6277|6276.7|6273.7|6280|6277|6276.7|6273.7|0
1609330800000|2020-12-30 12:20:00|6276.6|6273.6|6281.4|6278.4|6282|6279|6276.6|6273.6|0
1609331100000|2020-12-30 12:25:00|6281.5|6278.5|6282.6|6279.6|6284.1|6281.1|6281.4|6278.4|0
1609331400000|2020-12-30 12:30:00|6282.5|6279.5|6281.9|6278.9|6283.5|6280.5|6281.5|6278.5|0
1609331700000|2020-12-30 12:35:00|6282|6279|6279.7|6276.7|6282.2|6279.2|6278.5|6275.5|0
1609332000000|2020-12-30 12:40:00|6279.9|6276.9|6280.6|6277.6|6280.6|6277.6|6278.6|6275.6|0
1609332300000|2020-12-30 12:45:00|6280.4|6277.4|6281.1|6278.1|6283|6280|6280.4|6277.4|0
1609332600000|2020-12-30 12:50:00|6281.2|6278.2|6281.9|6278.9|6282.9|6279.9|6281.1|6278.1|0
1609332900000|2020-12-30 12:55:00|6281.8|6278.8|6283.3|6280.3|6283.3|6280.3|6281.8|6278.8|0
1609333200000|2020-12-30 13:00:00|6282.4|6279.4|6281.3|6278.3|6283|6280|6281.2|6278.2|0
1609333500000|2020-12-30 13:05:00|6281.2|6278.2|6282.2|6279.2|6282.7|6279.7|6280|6277|0
1609333800000|2020-12-30 13:10:00|6282.1|6279.1|6284.7|6281.7|6284.7|6281.7|6282.1|6279.1|0
1609334100000|2020-12-30 13:15:00|6284.8|6281.8|6285.6|6282.6|6286|6283|6284.7|6281.7|0
1609334400000|2020-12-30 13:20:00|6285.5|6282.5|6287.9|6284.9|6288|6285|6285.5|6282.5|0
1609334700000|2020-12-30 13:25:00|6288.1|6285.1|6287.7|6284.7|6289.3|6286.3|6287.4|6284.4|0
1609335000000|2020-12-30 13:30:00|6287.6|6284.6|6287.5|6284.5|6288.2|6285.2|6287|6284|0
1609335300000|2020-12-30 13:35:00|6287.4|6284.4|6288|6285|6289.7|6286.7|6287.4|6284.4|0
1609335600000|2020-12-30 13:40:00|6287.9|6284.9|6288.4|6285.4|6288.4|6285.4|6287.2|6284.2|0
1609335900000|2020-12-30 13:45:00|6288.3|6285.3|6288.6|6285.6|6289.4|6286.4|6288.2|6285.2|0
1609336200000|2020-12-30 13:50:00|6288.8|6285.8|6288|6285|6288.9|6285.9|6287.4|6284.4|0
1609336500000|2020-12-30 13:55:00|6287.9|6284.9|6286.8|6283.8|6288.2|6285.2|6286.3|6283.3|0
1609336800000|2020-12-30 14:00:00|6286.7|6283.7|6284.8|6281.8|6287.3|6284.3|6284.8|6281.8|0
1609337100000|2020-12-30 14:05:00|6284.7|6281.7|6286.3|6283.3|6286.4|6283.4|6284.6|6281.6|0
1609337400000|2020-12-30 14:10:00|6286.1|6283.1|6288.9|6285.9|6289.3|6286.3|6286.1|6283.1|0
1609337700000|2020-12-30 14:15:00|6288.8|6285.8|6285.5|6282.5|6288.9|6285.9|6285.2|6282.2|0
1609338000000|2020-12-30 14:20:00|6285.6|6282.6|6283.5|6280.5|6285.7|6282.7|6283.4|6280.4|0
1609338300000|2020-12-30 14:25:00|6283.4|6280.4|6286.5|6283.5|6286.5|6283.5|6282.9|6279.9|0
1609338600000|2020-12-30 14:30:00|6285.7|6282.7|6282.5|6280.7|6305|6303.2|6280|6278.2|0
1609338900000|2020-12-30 14:35:00|6282|6280.2|6270.8|6269|6284.1|6282.3|6268.7|6266.9|0
1609339200000|2020-12-30 14:40:00|6269.7|6267.9|6276.6|6274.8|6286.8|6285|6268.1|6266.3|0
1609339500000|2020-12-30 14:45:00|6276.1|6274.3|6275.1|6273.3|6285.9|6284.1|6270.5|6268.7|0
1609339800000|2020-12-30 14:50:00|6275|6273.2|6267.8|6266|6275.4|6273.6|6258.2|6256.4|0
1609340100000|2020-12-30 14:55:00|6267.9|6266.1|6283.1|6281.3|6284|6282.2|6266.5|6264.7|0
1609340400000|2020-12-30 15:00:00|6282.8|6281|6277.4|6275.6|6282.8|6281|6273.3|6271.5|0
1609340700000|2020-12-30 15:05:00|6277.2|6275.4|6277.7|6275.9|6287.9|6286.1|6273|6271.2|0
1609341000000|2020-12-30 15:10:00|6277.9|6276.1|6274|6272.2|6283.6|6281.8|6272.6|6270.8|0
1609341300000|2020-12-30 15:15:00|6273.6|6271.8|6280.5|6278.7|6283|6281.2|6266.8|6265|0
1609341600000|2020-12-30 15:20:00|6280.4|6278.6|6287.7|6285.9|6288.6|6286.8|6277.2|6275.4|0
1609341900000|2020-12-30 15:25:00|6287.6|6285.8|6282.6|6280.8|6287.6|6285.8|6278.9|6277.1|0
1609342200000|2020-12-30 15:30:00|6282.8|6281|6278.4|6276.6|6287.2|6285.4|6277.4|6275.6|0
1609342500000|2020-12-30 15:35:00|6278.8|6277|6268.5|6266.7|6281.4|6279.6|6265.2|6263.4|0
1609342800000|2020-12-30 15:40:00|6268.4|6266.6|6274.1|6272.3|6277.2|6275.4|6267.3|6265.5|0
1609343100000|2020-12-30 15:45:00|6273.9|6272.1|6285.2|6283.4|6285.6|6283.8|6270.2|6268.4|0
1609343400000|2020-12-30 15:50:00|6284.7|6282.9|6289.6|6287.8|6294|6292.2|6284.5|6282.7|0
1609343700000|2020-12-30 15:55:00|6289.3|6287.5|6297.8|6296|6298|6296.2|6289.1|6287.3|0
1609344000000|2020-12-30 16:00:00|6298.1|6296.3|6299.6|6297.8|6308.2|6306.4|6298.1|6296.3|0
1609344300000|2020-12-30 16:05:00|6299.9|6298.1|6313.9|6312.1|6315.8|6314|6299.5|6297.7|0
1609344600000|2020-12-30 16:10:00|6313.8|6312|6314|6312.2|6318.2|6316.4|6307.1|6305.3|0
1609344900000|2020-12-30 16:15:00|6313.5|6311.7|6307.5|6305.7|6317.6|6315.8|6306.5|6304.7|0
1609345200000|2020-12-30 16:20:00|6307.6|6305.8|6313.2|6311.4|6316.7|6314.9|6304.9|6303.1|0
1609345500000|2020-12-30 16:25:00|6313.4|6311.6|6328.3|6326.5|6331|6329.2|6312.8|6311|0
1609345800000|2020-12-30 16:30:00|6329|6327.2|6330.8|6329|6331.9|6330.1|6323.8|6322|0
1609346100000|2020-12-30 16:35:00|6331|6329.2|6332.2|6330.4|6339.7|6337.9|6330.2|6328.4|0
1609346400000|2020-12-30 16:40:00|6332.1|6330.3|6330.8|6329|6342.3|6340.5|6329|6327.2|0
1609346700000|2020-12-30 16:45:00|6330.7|6328.9|6325.5|6323.7|6334|6332.2|6321.5|6319.7|0
1609347000000|2020-12-30 16:50:00|6325.6|6323.8|6338.9|6337.1|6338.9|6337.1|6323.4|6321.6|0
1609347300000|2020-12-30 16:55:00|6339|6337.2|6349.2|6347.4|6349.2|6347.4|6338.9|6337.1|0
1609347600000|2020-12-30 17:00:00|6349.4|6347.6|6345.8|6344|6350.8|6349|6344.6|6342.8|0
1609347900000|2020-12-30 17:05:00|6345.6|6343.8|6345.2|6343.4|6348.9|6347.1|6343.4|6341.6|0
1609348200000|2020-12-30 17:10:00|6345.1|6343.3|6338.1|6336.3|6346.2|6344.4|6336.1|6334.3|0
1609348500000|2020-12-30 17:15:00|6338|6336.2|6335.8|6334|6341.1|6339.3|6334.9|6333.1|0
1609348800000|2020-12-30 17:20:00|6336.1|6334.3|6328.8|6327|6336.7|6334.9|6328.7|6326.9|0
1609349100000|2020-12-30 17:25:00|6329|6327.2|6329.7|6327.9|6332|6330.2|6325.6|6323.8|0
1609349400000|2020-12-30 17:30:00|6329.8|6328|6331.2|6329.4|6332.7|6330.9|6325.3|6323.5|0
1609349700000|2020-12-30 17:35:00|6332|6330.2|6337|6335.2|6339.5|6337.7|6329.6|6327.8|0
1609350000000|2020-12-30 17:40:00|6337.3|6335.5|6343.2|6341.4|6343.7|6341.9|6334.4|6332.6|0
1609350300000|2020-12-30 17:45:00|6343.1|6341.3|6338.2|6336.4|6344.6|6342.8|6337.3|6335.5|0
1609350600000|2020-12-30 17:50:00|6338.3|6336.5|6333.4|6331.6|6338.3|6336.5|6331.8|6330|0
1609350900000|2020-12-30 17:55:00|6333.5|6331.7|6329.1|6327.3|6337.1|6335.3|6328.7|6326.9|0
1609351200000|2020-12-30 18:00:00|6328.7|6326.9|6332.1|6330.3|6335|6333.2|6328.6|6326.8|0
1609351500000|2020-12-30 18:05:00|6332|6330.2|6329.3|6327.5|6334.2|6332.4|6327.2|6325.4|0
1609351800000|2020-12-30 18:10:00|6329.5|6327.7|6331|6329.2|6331.8|6330|6324.8|6323|0
1609352100000|2020-12-30 18:15:00|6330.3|6328.5|6337.3|6335.5|6337.3|6335.5|6330.3|6328.5|0
1609352400000|2020-12-30 18:20:00|6337.2|6335.4|6341.3|6339.5|6341.4|6339.6|6335.9|6334.1|0
1609352700000|2020-12-30 18:25:00|6341.1|6339.3|6337.8|6336|6341.7|6339.9|6337.6|6335.8|0
1609353000000|2020-12-30 18:30:00|6337.7|6335.9|6343.3|6341.5|6343.8|6342|6336.7|6334.9|0
1609353300000|2020-12-30 18:35:00|6343.2|6341.4|6343.3|6341.5|6345.9|6344.1|6340.9|6339.1|0
1609353600000|2020-12-30 18:40:00|6343.1|6341.3|6349.1|6347.3|6349.1|6347.3|6341.2|6339.4|0
1609353900000|2020-12-30 18:45:00|6349|6347.2|6345.8|6344|6349.8|6348|6345.8|6344|0
1609354200000|2020-12-30 18:50:00|6345.7|6343.9|6341.8|6340|6348.2|6346.4|6341.8|6340|0
1609354500000|2020-12-30 18:55:00|6341.4|6339.6|6343.7|6341.9|6344.9|6343.1|6341.4|6339.6|0
1609354800000|2020-12-30 19:00:00|6343.6|6341.8|6340|6338.2|6345.4|6343.6|6339.1|6337.3|0
1609355100000|2020-12-30 19:05:00|6340.4|6338.6|6338.9|6337.1|6340.8|6339|6334.1|6332.3|0
1609355400000|2020-12-30 19:10:00|6338.7|6336.9|6333.9|6332.1|6339.1|6337.3|6333.9|6332.1|0
1609355700000|2020-12-30 19:15:00|6333.5|6331.7|6333.8|6332|6337.6|6335.8|6332.8|6331|0
1609356000000|2020-12-30 19:20:00|6333.5|6331.7|6344.7|6342.9|6345.4|6343.6|6333.2|6331.4|0
1609356300000|2020-12-30 19:25:00|6344.8|6343|6346|6344.2|6346.1|6344.3|6342.2|6340.4|0
1609356600000|2020-12-30 19:30:00|6346.1|6344.3|6341.7|6339.9|6350.3|6348.5|6341|6339.2|0
1609356900000|2020-12-30 19:35:00|6341.8|6340|6349.1|6347.3|6349.3|6347.5|6341.5|6339.7|0
1609357200000|2020-12-30 19:40:00|6349.2|6347.4|6352.9|6351.1|6355.3|6353.5|6349.1|6347.3|0
1609357500000|2020-12-30 19:45:00|6352.8|6351|6349.1|6347.3|6352.8|6351|6346.2|6344.4|0
1609357800000|2020-12-30 19:50:00|6349.2|6347.4|6344.3|6342.5|6349.2|6347.4|6343.8|6342|0
1609358100000|2020-12-30 19:55:00|6344.2|6342.4|6342.5|6340.7|6344.8|6343|6338.9|6337.1|0
1609358400000|2020-12-30 20:00:00|6342.4|6340.6|6338.4|6336.6|6343.1|6341.3|6335.4|6333.6|0
1609358700000|2020-12-30 20:05:00|6338.1|6336.3|6341.1|6339.3|6345.9|6344.1|6335.9|6334.1|0
1609359000000|2020-12-30 20:10:00|6341.3|6339.5|6332.8|6331|6342.1|6340.3|6331|6329.2|0
1609359300000|2020-12-30 20:15:00|6332.5|6330.7|6325.6|6323.8|6332.8|6331|6324.9|6323.1|0
1609359600000|2020-12-30 20:20:00|6325.8|6324|6338|6336.2|6338.3|6336.5|6325.8|6324|0
1609359900000|2020-12-30 20:25:00|6338.2|6336.4|6334.5|6332.7|6338.2|6336.4|6333|6331.2|0
1609360200000|2020-12-30 20:30:00|6334.4|6332.6|6334.2|6332.4|6337.9|6336.1|6333|6331.2|0
1609360500000|2020-12-30 20:35:00|6334.4|6332.6|6339.3|6337.5|6340.5|6338.7|6333.4|6331.6|0
1609360800000|2020-12-30 20:40:00|6339.5|6337.7|6345|6343.2|6345|6343.2|6338.2|6336.4|0
1609361100000|2020-12-30 20:45:00|6344.6|6342.8|6343.7|6341.9|6348.7|6346.9|6342.1|6340.3|0
1609361400000|2020-12-30 20:50:00|6343.8|6342|6346.1|6344.3|6355.6|6353.8|6343.8|6342|0
1609361700000|2020-12-30 20:55:00|6347|6345.2|6346.8|6345|6350.9|6349.1|6344.9|6343.1|0
1609362000000|2020-12-30 21:00:00|6347.4|6344.4|6348|6345|6348.1|6345.1|6342.9|6339.9|0
1609362300000|2020-12-30 21:05:00|6348.7|6345.7|6347.8|6344.8|6352.2|6349.2|6347.6|6344.6|0
1609362600000|2020-12-30 21:10:00|6347.9|6344.9|6349.2|6346.2|6349.7|6346.7|6347.6|6344.6|0
1609362900000|2020-12-30 21:15:00|6349.3|6346.3|6350.3|6347.3|6351.2|6348.2|6349.1|6346.1|0
1609363200000|2020-12-30 21:20:00|6350.4|6347.4|6349.9|6346.9|6350.4|6347.4|6349.6|6346.6|0
1609363500000|2020-12-30 21:25:00|6350.2|6347.2|6350.3|6347.3|6350.4|6347.4|6349.4|6346.4|0
1609363800000|2020-12-30 21:30:00|6350.5|6347.5|6349.9|6346.9|6350.6|6347.6|6349.9|6346.9|0
1609364100000|2020-12-30 21:35:00|6350|6347|6349.7|6346.7|6350.2|6347.2|6349.3|6346.3|0
1609364400000|2020-12-30 21:40:00|6349.8|6346.8|6349.6|6346.6|6349.8|6346.8|6349.6|6346.6|0
1609364700000|2020-12-30 21:45:00|6349.7|6346.7|6349.3|6346.3|6349.8|6346.8|6349|6346|0
1609365000000|2020-12-30 21:50:00|6349.4|6346.4|6349.7|6346.7|6350.3|6347.3|6348.9|6345.9|0
1609365300000|2020-12-30 21:55:00|6349.6|6346.6|6350.6|6347.6|6350.7|6347.7|6349.2|6346.2|0
1609365600000|2020-12-30 22:00:00|6350.5|6347.5|6351.7|6348.7|6352|6349|6350.5|6347.5|0
1609365900000|2020-12-30 22:05:00|6351.8|6348.8|6351.6|6348.6|6352.6|6349.6|6351.4|6348.4|0
1609366200000|2020-12-30 22:10:00|6351.7|6348.7|6350.5|6347.5|6351.7|6348.7|6349.9|6346.9|0
1609366500000|2020-12-30 22:15:00|6350.6|6347.6|6350.7|6347.7|6353.6|6350.6|6350.3|6347.3|0
1609366800000|2020-12-30 22:20:00|6350.6|6347.6|6352.2|6349.2|6352.4|6349.4|6350.6|6347.6|0
1609367100000|2020-12-30 22:25:00|6352.1|6349.1|6352.3|6349.3|6352.8|6349.8|6352.1|6349.1|0
1609367400000|2020-12-30 22:30:00|6352.5|6349.5|6353.6|6350.6|6354.6|6351.6|6351.6|6348.6|0
1609367700000|2020-12-30 22:35:00|6354.2|6351.2|6353|6350|6354.3|6351.3|6352.9|6349.9|0
1609368000000|2020-12-30 22:40:00|6353.2|6350.2|6354.1|6351.1|6355|6352|6352.9|6349.9|0
1609368300000|2020-12-30 22:45:00|6354|6351|6354.9|6351.9|6355.7|6352.7|6354|6351|0
1609368600000|2020-12-30 22:50:00|6355|6352|6354.8|6351.8|6355.1|6352.1|6354.3|6351.3|0
1609368900000|2020-12-30 22:55:00|6354.9|6351.9|6355.2|6352.2|6355.2|6352.2|6354.4|6351.4|0
1609369200000|2020-12-30 23:00:00|6355|6352|6354.7|6351.7|6355.9|6352.9|6354.6|6351.6|0
1609369500000|2020-12-30 23:05:00|6354.6|6351.6|6355.4|6352.4|6355.5|6352.5|6354.6|6351.6|0
1609369800000|2020-12-30 23:10:00|6355.5|6352.5|6356.5|6353.5|6356.9|6353.9|6355.3|6352.3|0
1609370100000|2020-12-30 23:15:00|6356.7|6353.7|6357.9|6354.9|6358.1|6355.1|6356.5|6353.5|0
1609370400000|2020-12-30 23:20:00|6358|6355|6358.2|6355.2|6358.7|6355.7|6357.3|6354.3|0
1609370700000|2020-12-30 23:25:00|6358.1|6355.1|6357.6|6354.6|6359|6356|6357.3|6354.3|0
1609371000000|2020-12-30 23:30:00|6358.2|6355.2|6357.2|6354.2|6358.4|6355.4|6356.9|6353.9|0
1609371300000|2020-12-30 23:35:00|6357.3|6354.3|6357.4|6354.4|6357.8|6354.8|6356.9|6353.9|0
1609371600000|2020-12-30 23:40:00|6357.3|6354.3|6358.2|6355.2|6359.2|6356.2|6357.2|6354.2|0
1609371900000|2020-12-30 23:45:00|6358.1|6355.1|6361|6358|6361|6358|6358.1|6355.1|0
1609372200000|2020-12-30 23:50:00|6360.2|6357.2|6361.4|6358.4|6361.4|6358.4|6359.6|6356.6|0
1609372500000|2020-12-30 23:55:00|6361.5|6358.5|6361.5|6358.5|6361.9|6358.9|6361|6358|0
1609372800000|2020-12-31 00:00:00|6361.6|6358.6|6362.4|6359.4|6362.4|6359.4|6361.4|6358.4|0
1609373100000|2020-12-31 00:05:00|6362.5|6359.5|6364.8|6361.8|6365.8|6362.8|6362.5|6359.5|0
1609373400000|2020-12-31 00:10:00|6364.9|6361.9|6364.9|6361.9|6365.3|6362.3|6364.8|6361.8|0
1609373700000|2020-12-31 00:15:00|6364.8|6361.8|6365|6362|6365.7|6362.7|6364.6|6361.6|0
1609374000000|2020-12-31 00:20:00|6364.9|6361.9|6365|6362|6365.7|6362.7|6364.8|6361.8|0
1609374300000|2020-12-31 00:25:00|6364.9|6361.9|6365.2|6362.2|6366|6363|6364.9|6361.9|0
1609374600000|2020-12-31 00:30:00|6365.1|6362.1|6364.8|6361.8|6365.1|6362.1|6364.2|6361.2|0
1609374900000|2020-12-31 00:35:00|6364.7|6361.7|6364.6|6361.6|6364.8|6361.8|6364.4|6361.4|0
1609375200000|2020-12-31 00:40:00|6364.8|6361.8|6365.4|6362.4|6366.8|6363.8|6364.4|6361.4|0
1609375500000|2020-12-31 00:45:00|6365.3|6362.3|6364.9|6361.9|6365.9|6362.9|6364|6361|0
1609375800000|2020-12-31 00:50:00|6364.7|6361.7|6364.4|6361.4|6365|6362|6363.8|6360.8|0
1609376100000|2020-12-31 00:55:00|6364.5|6361.5|6367.4|6362.4|6367.4|6364|6363.9|6360.9|0
1609376400000|2020-12-31 01:00:00|6367.2|6362.2|6366.1|6361.1|6367.6|6362.6|6365.6|6360.6|0
1609376700000|2020-12-31 01:05:00|6366|6361|6364.4|6359.4|6367.2|6362.2|6363.4|6358.4|0
1609377000000|2020-12-31 01:10:00|6364.5|6359.5|6364.7|6359.7|6364.9|6359.9|6363.3|6358.3|0
1609377300000|2020-12-31 01:15:00|6364.8|6359.8|6365.4|6360.4|6366.2|6361.2|6364.7|6359.7|0
1609377600000|2020-12-31 01:20:00|6365.5|6360.5|6363.7|6358.7|6365.8|6360.8|6363.7|6358.7|0
1609377900000|2020-12-31 01:25:00|6363.6|6358.6|6362.1|6357.1|6364.5|6359.5|6361.7|6356.7|0
1609378200000|2020-12-31 01:30:00|6362.3|6357.3|6366.9|6361.9|6367.3|6362.3|6361.8|6356.8|0
1609378500000|2020-12-31 01:35:00|6367|6362|6367.3|6362.3|6368.4|6363.4|6366.6|6361.6|0
1609378800000|2020-12-31 01:40:00|6367.2|6362.2|6368.3|6363.3|6368.5|6363.5|6366.9|6361.9|0
1609379100000|2020-12-31 01:45:00|6368.4|6363.4|6367.6|6362.6|6368.9|6363.9|6367.4|6362.4|0
1609379400000|2020-12-31 01:50:00|6367.5|6362.5|6368|6363|6368.4|6363.4|6367.4|6362.4|0
1609379700000|2020-12-31 01:55:00|6368.1|6363.1|6370.2|6365.2|6370.7|6365.7|6368|6363|0
1609380000000|2020-12-31 02:00:00|6370.1|6365.1|6368.5|6363.5|6371|6366|6367.8|6362.8|0
1609380300000|2020-12-31 02:05:00|6368.4|6363.4|6368|6363|6369.4|6364.4|6367.5|6362.5|0
1609380600000|2020-12-31 02:10:00|6368.1|6363.1|6365.6|6360.6|6368.3|6363.3|6364.9|6359.9|0
1609380900000|2020-12-31 02:15:00|6365.4|6360.4|6366.7|6361.7|6367.1|6362.1|6365.2|6360.2|0
1609381200000|2020-12-31 02:20:00|6366.8|6361.8|6367.5|6362.5|6368.2|6363.2|6366.7|6361.7|0
1609381500000|2020-12-31 02:25:00|6367.6|6362.6|6368.5|6363.5|6368.6|6363.6|6366|6361|0
1609381800000|2020-12-31 02:30:00|6368.6|6363.6|6369.5|6364.5|6370.5|6365.5|6368.2|6363.2|0
1609382100000|2020-12-31 02:35:00|6369.3|6364.3|6368.6|6363.6|6369.6|6364.6|6368.4|6363.4|0
1609382400000|2020-12-31 02:40:00|6368.7|6363.7|6367.3|6362.3|6368.8|6363.8|6366.9|6361.9|0
1609382700000|2020-12-31 02:45:00|6367.2|6362.2|6364.2|6359.2|6367.3|6362.3|6363.9|6358.9|0
1609383000000|2020-12-31 02:50:00|6364.1|6359.1|6364.6|6359.6|6364.7|6359.7|6363.2|6358.2|0
1609383300000|2020-12-31 02:55:00|6364.7|6359.7|6364.9|6359.9|6365.2|6360.2|6364.4|6359.4|0
1609383600000|2020-12-31 03:00:00|6365|6360|6364.8|6359.8|6365.9|6360.9|6364.1|6359.1|0
1609383900000|2020-12-31 03:05:00|6365|6360|6362.2|6357.2|6365.7|6360.7|6361.1|6356.1|0
1609384200000|2020-12-31 03:10:00|6362.3|6357.3|6364|6359|6364.1|6359.1|6362.2|6357.2|0
1609384500000|2020-12-31 03:15:00|6363.9|6358.9|6365.2|6360.2|6365.4|6360.4|6363.6|6358.6|0
1609384800000|2020-12-31 03:20:00|6364.9|6359.9|6364.9|6359.9|6365.9|6360.9|6364.2|6359.2|0
1609385100000|2020-12-31 03:25:00|6364.7|6359.7|6364.6|6359.6|6365.3|6360.3|6364.1|6359.1|0
1609385400000|2020-12-31 03:30:00|6364.8|6359.8|6366.1|6361.1|6367|6362|6363.2|6358.2|0
1609385700000|2020-12-31 03:35:00|6366.2|6361.2|6366.1|6361.1|6366.4|6361.4|6364.8|6359.8|0
1609386000000|2020-12-31 03:40:00|6366.2|6361.2|6363.7|6358.7|6366.5|6361.5|6363.6|6358.6|0
1609386300000|2020-12-31 03:45:00|6363.8|6358.8|6364.7|6359.7|6364.8|6359.8|6363.3|6358.3|0
1609386600000|2020-12-31 03:50:00|6364.9|6359.9|6365.4|6360.4|6365.4|6360.4|6364.8|6359.8|0
1609386900000|2020-12-31 03:55:00|6365.3|6360.3|6364.3|6359.3|6365.5|6360.5|6364.3|6359.3|0
1609387200000|2020-12-31 04:00:00|6364.4|6359.4|6363.6|6358.6|6364.6|6359.6|6363.5|6358.5|0
1609387500000|2020-12-31 04:05:00|6363.5|6358.5|6362.1|6357.1|6363.7|6358.7|6361.6|6356.6|0
1609387800000|2020-12-31 04:10:00|6362.5|6357.5|6362.1|6357.1|6362.7|6357.7|6358.2|6353.2|0
1609388100000|2020-12-31 04:15:00|6362|6357|6362.9|6357.9|6362.9|6357.9|6362|6357|0
1609388400000|2020-12-31 04:20:00|6363|6358|6360.4|6355.4|6363|6358|6359.9|6354.9|0
1609388700000|2020-12-31 04:25:00|6360.5|6355.5|6359.5|6354.5|6360.8|6355.8|6358.9|6353.9|0
1609389000000|2020-12-31 04:30:00|6359.4|6354.4|6362.2|6357.2|6362.5|6357.5|6358.8|6353.8|0
1609389300000|2020-12-31 04:35:00|6362.3|6357.3|6361.6|6356.6|6362.3|6357.3|6361.3|6356.3|0
1609389600000|2020-12-31 04:40:00|6361.5|6356.5|6360.9|6355.9|6361.8|6356.8|6360.9|6355.9|0
1609389900000|2020-12-31 04:45:00|6361|6356|6361.2|6356.2|6361.7|6356.7|6360.9|6355.9|0
1609390200000|2020-12-31 04:50:00|6361.1|6356.1|6361.5|6356.5|6362|6357|6361|6356|0
1609390500000|2020-12-31 04:55:00|6361.6|6356.6|6361.6|6356.6|6362.2|6357.2|6361.5|6356.5|0
1609390800000|2020-12-31 05:00:00|6361.5|6356.5|6362.3|6357.3|6362.4|6357.4|6361.4|6356.4|0
1609391100000|2020-12-31 05:05:00|6362.2|6357.2|6361.7|6356.7|6362.4|6357.4|6361.7|6356.7|0
1609391400000|2020-12-31 05:10:00|6361.8|6356.8|6363.1|6358.1|6363.9|6358.9|6361.4|6356.4|0
1609391700000|2020-12-31 05:15:00|6363.2|6358.2|6363.2|6358.2|6364|6359|6362.9|6357.9|0
1609392000000|2020-12-31 05:20:00|6363.1|6358.1|6362.6|6357.6|6363.2|6358.2|6362.2|6357.2|0
1609392300000|2020-12-31 05:25:00|6362.5|6357.5|6362.8|6357.8|6363.5|6358.5|6362.2|6357.2|0
1609392600000|2020-12-31 05:30:00|6362.9|6357.9|6363.3|6358.3|6364|6359|6362.8|6357.8|0
1609392900000|2020-12-31 05:35:00|6363.1|6358.1|6363.3|6358.3|6363.7|6358.7|6363|6358|0
1609393200000|2020-12-31 05:40:00|6363.5|6358.5|6363.7|6358.7|6364|6359|6363.3|6358.3|0
1609393500000|2020-12-31 05:45:00|6363.8|6358.8|6364.6|6359.6|6364.8|6359.8|6363.7|6358.7|0
1609393800000|2020-12-31 05:50:00|6364.7|6359.7|6365.2|6360.2|6365.8|6360.8|6364.6|6359.6|0
1609394100000|2020-12-31 05:55:00|6365.1|6360.1|6364.9|6359.9|6365.1|6360.1|6364.4|6359.4|0
1609394400000|2020-12-31 06:00:00|6364.8|6359.8|6365.1|6360.1|6365.7|6360.7|6364.5|6359.5|0
1609394700000|2020-12-31 06:05:00|6365|6360|6365.2|6360.2|6365.8|6360.8|6364.9|6359.9|0
1609395000000|2020-12-31 06:10:00|6365.1|6360.1|6365|6360|6365.3|6360.3|6364.2|6359.2|0
1609395300000|2020-12-31 06:15:00|6364.8|6359.8|6364.2|6359.2|6365|6360|6363.8|6358.8|0
1609395600000|2020-12-31 06:20:00|6364.1|6359.1|6366.7|6361.7|6367|6362|6364|6359|0
1609395900000|2020-12-31 06:25:00|6366.6|6361.6|6365.8|6360.8|6367.6|6362.6|6364.5|6359.5|0
1609396200000|2020-12-31 06:30:00|6365.9|6360.9|6366.5|6361.5|6367.4|6362.4|6365.3|6360.3|0
1609396500000|2020-12-31 06:35:00|6366.6|6361.6|6366.2|6361.2|6366.8|6361.8|6365.9|6360.9|0
1609396800000|2020-12-31 06:40:00|6366.1|6361.1|6366|6361|6366.5|6361.5|6365.9|6360.9|0
1609397100000|2020-12-31 06:45:00|6366.1|6361.1|6366|6361|6366.3|6361.3|6365.6|6360.6|0
1609397400000|2020-12-31 06:50:00|6365.9|6360.9|6364.8|6359.8|6365.9|6360.9|6364.7|6359.7|0
1609397700000|2020-12-31 06:55:00|6364.9|6359.9|6365.5|6360.5|6365.6|6360.6|6364.7|6359.7|0
1609398000000|2020-12-31 07:00:00|6365.4|6360.4|6365.9|6360.9|6366.1|6361.1|6365.4|6360.4|0
1609398300000|2020-12-31 07:05:00|6365.7|6360.7|6367.5|6362.5|6367.9|6362.9|6365.7|6360.7|0
1609398600000|2020-12-31 07:10:00|6367.4|6362.4|6366|6361|6367.5|6362.5|6365.4|6360.4|0
1609398900000|2020-12-31 07:15:00|6366.1|6361.1|6367|6362|6367|6362|6366|6361|0
1609399200000|2020-12-31 07:20:00|6366.9|6361.9|6366.3|6361.3|6367.5|6362.5|6366|6361|0
1609399500000|2020-12-31 07:25:00|6366.1|6361.1|6366.1|6361.1|6366.3|6361.3|6365.3|6360.3|0
1609399800000|2020-12-31 07:30:00|6366|6361|6365.9|6360.9|6366.6|6361.6|6365.8|6360.8|0
1609400100000|2020-12-31 07:35:00|6365.8|6360.8|6363.5|6358.5|6366|6361|6363.2|6358.2|0
1609400400000|2020-12-31 07:40:00|6363.3|6358.3|6363.5|6358.5|6363.8|6358.8|6359.9|6354.9|0
1609400700000|2020-12-31 07:45:00|6363.6|6358.6|6362.6|6357.6|6364|6359|6361.9|6356.9|0
1609401000000|2020-12-31 07:50:00|6362.7|6357.7|6362.9|6357.9|6363.2|6358.2|6362.1|6357.1|0
1609401300000|2020-12-31 07:55:00|6362.5|6357.5|6363.8|6358.8|6363.9|6358.9|6362.4|6357.4|0
1609401600000|2020-12-31 08:00:00|6364|6359|6365.8|6360.8|6366.3|6361.3|6363|6358|0
1609401900000|2020-12-31 08:05:00|6365.7|6360.7|6364.5|6359.5|6366.1|6361.1|6364.5|6359.5|0
1609402200000|2020-12-31 08:10:00|6364.4|6359.4|6361.8|6356.8|6364.6|6359.6|6361.5|6356.5|0
1609402500000|2020-12-31 08:15:00|6361.9|6356.9|6359.3|6354.3|6361.9|6356.9|6358.2|6353.2|0
1609402800000|2020-12-31 08:20:00|6359.2|6354.2|6360.5|6355.5|6360.8|6355.8|6359|6354|0
1609403100000|2020-12-31 08:25:00|6360.6|6355.6|6362.5|6357.5|6362.7|6357.7|6360.3|6355.3|0
1609403400000|2020-12-31 08:30:00|6362.6|6357.6|6361.8|6356.8|6362.6|6357.6|6361.6|6356.6|0
1609403700000|2020-12-31 08:35:00|6361.6|6356.6|6363|6358|6363.7|6358.7|6361.6|6356.6|0
1609404000000|2020-12-31 08:40:00|6363.1|6358.1|6361|6356|6363.1|6358.1|6360.8|6355.8|0
1609404300000|2020-12-31 08:45:00|6361.1|6356.1|6362.6|6357.6|6362.8|6357.8|6360.8|6355.8|0
1609404600000|2020-12-31 08:50:00|6362.7|6357.7|6362.9|6357.9|6364|6359|6362.4|6357.4|0
1609404900000|2020-12-31 08:55:00|6363|6358|6362.2|6357.2|6363.2|6358.2|6361.7|6356.7|0
1609405200000|2020-12-31 09:00:00|6362.3|6357.3|6341.9|6338.9|6362.8|6357.8|6337.4|6334.4|0
1609405500000|2020-12-31 09:05:00|6341.5|6338.5|6348.6|6345.6|6348.6|6345.6|6337|6334|0
1609405800000|2020-12-31 09:10:00|6349.8|6346.8|6350.2|6347.2|6359|6356|6347.5|6344.5|0
1609406100000|2020-12-31 09:15:00|6350.5|6347.5|6346.1|6343.1|6350.5|6347.5|6339.9|6336.9|0
1609406400000|2020-12-31 09:20:00|6347.1|6344.1|6337.2|6334.2|6347.1|6344.1|6335.2|6332.2|0
1609406700000|2020-12-31 09:25:00|6336.9|6333.9|6335.1|6332.1|6337.8|6334.8|6332.4|6329.4|0
1609407000000|2020-12-31 09:30:00|6335.2|6332.2|6333.8|6330.8|6337.8|6334.8|6332.9|6329.9|0
1609407300000|2020-12-31 09:35:00|6337.3|6334.3|6338.7|6335.7|6339.2|6336.2|6334.7|6331.7|0
1609407600000|2020-12-31 09:40:00|6338.6|6335.6|6336.8|6333.8|6338.8|6335.8|6335.7|6332.7|0
1609407900000|2020-12-31 09:45:00|6336.7|6333.7|6337.1|6334.1|6337.5|6334.5|6336.4|6333.4|0
1609408200000|2020-12-31 09:50:00|6337.4|6334.4|6339.2|6336.2|6340.3|6337.3|6337.3|6334.3|0
1609408500000|2020-12-31 09:55:00|6338.9|6335.9|6343.6|6340.6|6344.2|6341.2|6338.9|6335.9|0
1609408800000|2020-12-31 10:00:00|6343.7|6340.7|6343.6|6340.6|6345.2|6342.2|6343.4|6340.4|0
1609409100000|2020-12-31 10:05:00|6343.8|6340.8|6344.7|6341.7|6344.8|6341.8|6341.8|6338.8|0
1609409400000|2020-12-31 10:10:00|6344.6|6341.6|6341|6338|6344.8|6341.8|6340.6|6337.6|0
1609409700000|2020-12-31 10:15:00|6341.2|6338.2|6343.1|6340.1|6344.5|6341.5|6341.2|6338.2|0
1609410000000|2020-12-31 10:20:00|6343.2|6340.2|6342.4|6339.4|6344.9|6341.9|6341.6|6338.6|0
1609410300000|2020-12-31 10:25:00|6342.3|6339.3|6342.6|6339.6|6344.3|6341.3|6342.3|6339.3|0
1609410600000|2020-12-31 10:30:00|6343.7|6340.7|6344.4|6341.4|6345|6342|6343.6|6340.6|0
1609410900000|2020-12-31 10:35:00|6344.2|6341.2|6345.7|6342.7|6345.7|6342.7|6343.9|6340.9|0
1609411200000|2020-12-31 10:40:00|6345.6|6342.6|6342.1|6339.1|6345.6|6342.6|6341.8|6338.8|0
1609411500000|2020-12-31 10:45:00|6342.2|6339.2|6341.8|6338.8|6342.6|6339.6|6340.9|6337.9|0
1609411800000|2020-12-31 10:50:00|6342|6339|6344.7|6341.7|6344.8|6341.8|6341.7|6338.7|0
1609412100000|2020-12-31 10:55:00|6344.8|6341.8|6345|6342|6345.8|6342.8|6344.6|6341.6|0
1609412400000|2020-12-31 11:00:00|6344.9|6341.9|6345|6342|6345.6|6342.6|6344.8|6341.8|0
1609412700000|2020-12-31 11:05:00|6344.9|6341.9|6342.1|6339.1|6345|6342|6341.9|6338.9|0
1609413000000|2020-12-31 11:10:00|6342|6339|6343|6340|6343|6340|6340.5|6337.5|0
1609413300000|2020-12-31 11:15:00|6342.7|6339.7|6345.1|6342.1|6345.1|6342.1|6341.6|6338.6|0
1609413600000|2020-12-31 11:20:00|6345.2|6342.2|6345.1|6342.1|6346.3|6343.3|6343.1|6340.1|0
1609413900000|2020-12-31 11:25:00|6345.2|6342.2|6346.4|6343.4|6347.7|6344.7|6343.9|6340.9|0
1609414200000|2020-12-31 11:30:00|6346.6|6343.6|6346.3|6343.3|6349.2|6346.2|6346.3|6343.3|0
1609414500000|2020-12-31 11:35:00|6346.5|6343.5|6347.6|6344.6|6348.2|6345.2|6346.5|6343.5|0
1609414800000|2020-12-31 11:40:00|6347.7|6344.7|6345.8|6342.8|6348.3|6345.3|6345.6|6342.6|0
1609415100000|2020-12-31 11:45:00|6345.6|6342.6|6345.3|6342.3|6345.6|6342.6|6343|6340|0
1609415400000|2020-12-31 11:50:00|6345.4|6342.4|6346.2|6343.2|6347.3|6344.3|6344.5|6341.5|0
1609415700000|2020-12-31 11:55:00|6346.1|6343.1|6347|6344|6347.7|6344.7|6343.5|6340.5|0
1609416000000|2020-12-31 12:00:00|6347.3|6344.3|6355|6352|6355.1|6352.1|6347|6344|0
1609416300000|2020-12-31 12:05:00|6355.2|6352.2|6363.3|6360.3|6364.3|6361.3|6355.2|6352.2|0
1609416600000|2020-12-31 12:10:00|6363|6360|6367.9|6364.9|6368.5|6365.5|6361.2|6358.2|0
1609416900000|2020-12-31 12:15:00|6367.7|6364.7|6368.1|6365.1|6369|6366|6366.7|6363.7|0
1609417200000|2020-12-31 12:20:00|6368.5|6365.5|6363.7|6360.7|6369.3|6366.3|6362.5|6359.5|0
1609417500000|2020-12-31 12:25:00|6364|6361|6357.2|6354.2|6364.1|6361.1|6356.4|6353.4|0
1609417800000|2020-12-31 12:30:00|6357.5|6354.5|6356.8|6353.8|6358.5|6355.5|6356.2|6353.2|0
1609418100000|2020-12-31 12:35:00|6356.7|6353.7|6355.6|6352.6|6360.4|6357.4|6355.3|6352.3|0
1609418400000|2020-12-31 12:40:00|6355.7|6352.7|6355.5|6352.5|6356.3|6353.3|6354.1|6351.1|0
1609418700000|2020-12-31 12:45:00|6355.6|6352.6|6359.4|6356.4|6359.9|6356.9|6353.8|6350.8|0
1609419000000|2020-12-31 12:50:00|6359.3|6356.3|6357.9|6354.9|6359.4|6356.4|6356.2|6353.2|0
1609419300000|2020-12-31 12:55:00|6357.7|6354.7|6360.9|6357.9|6360.9|6357.9|6356.5|6353.5|0
1609419600000|2020-12-31 13:00:00|6360.4|6357.4|6369.5|6366.5|6371.8|6368.8|6359.6|6356.6|0
1609419900000|2020-12-31 13:05:00|6369.4|6366.4|6369.5|6366.5|6372|6369|6367.5|6364.5|0
1609420200000|2020-12-31 13:10:00|6369.7|6366.7|6366.5|6363.5|6369.7|6366.7|6366.1|6363.1|0
1609420500000|2020-12-31 13:15:00|6366.6|6363.6|6364.3|6361.3|6367.1|6364.1|6363.9|6360.9|0
1609420800000|2020-12-31 13:20:00|6364.4|6361.4|6366.1|6363.1|6366.8|6363.8|6363.9|6360.9|0
1609421100000|2020-12-31 13:25:00|6366.2|6363.2|6366|6363|6368.5|6365.5|6364.8|6361.8|0
1609421400000|2020-12-31 13:30:00|6365.9|6362.9|6364.6|6361.6|6366.8|6363.8|6362.7|6359.7|0
1609421700000|2020-12-31 13:35:00|6365|6362|6364.3|6361.3|6366.6|6363.6|6364.2|6361.2|0
1609422000000|2020-12-31 13:40:00|6364.1|6361.1|6360.3|6357.3|6364.1|6361.1|6360|6357|0
1609422300000|2020-12-31 13:45:00|6360.6|6357.6|6360.3|6357.3|6361.1|6358.1|6359.6|6356.6|0
1609422600000|2020-12-31 13:50:00|6361|6358|6358.2|6355.2|6361|6358|6357.6|6354.6|0
1609422900000|2020-12-31 13:55:00|6358.3|6355.3|6355.5|6352.5|6360|6357|6355.4|6352.4|0
1609423200000|2020-12-31 14:00:00|6355.9|6352.9|6353.5|6350.5|6356.9|6353.9|6352.8|6349.8|0
1609423500000|2020-12-31 14:05:00|6354|6351|6347.1|6344.1|6354|6351|6347.1|6344.1|0
1609423800000|2020-12-31 14:10:00|6346.7|6343.7|6350.6|6347.6|6351.9|6348.9|6345.8|6342.8|0
1609424100000|2020-12-31 14:15:00|6350.5|6347.5|6348.2|6345.2|6350.6|6347.6|6346.8|6343.8|0
1609424400000|2020-12-31 14:20:00|6348.3|6345.3|6345.2|6342.2|6348.9|6345.9|6345.1|6342.1|0
1609424700000|2020-12-31 14:25:00|6345.1|6342.1|6341.9|6338.9|6345.8|6342.8|6339.9|6336.9|0
1609425000000|2020-12-31 14:30:00|6342.4|6339.4|6308.3|6306.5|6344.2|6341.2|6305.3|6303.5|0
1609425300000|2020-12-31 14:35:00|6308.9|6307.1|6335.6|6333.8|6336.1|6334.3|6306|6304.2|0
1609425600000|2020-12-31 14:40:00|6335.5|6333.7|6341.2|6339.4|6343.8|6342|6321.4|6319.6|0
1609425900000|2020-12-31 14:45:00|6340.8|6339|6327.9|6326.1|6346.2|6344.4|6324.8|6323|0
1609426200000|2020-12-31 14:50:00|6328.2|6326.4|6319.3|6317.5|6328.2|6326.4|6313|6311.2|0
1609426500000|2020-12-31 14:55:00|6319.1|6317.3|6311.2|6309.4|6319.2|6317.4|6300.9|6299.1|0
1609426800000|2020-12-31 15:00:00|6312.5|6310.7|6320.5|6318.7|6323.2|6321.4|6301.7|6299.9|0
1609427100000|2020-12-31 15:05:00|6320.9|6319.1|6306.6|6304.8|6326.3|6324.5|6304.5|6302.7|0
1609427400000|2020-12-31 15:10:00|6306.4|6304.6|6292.3|6290.5|6306.6|6304.8|6291.9|6290.1|0
1609427700000|2020-12-31 15:15:00|6292.2|6290.4|6313.3|6311.5|6313.3|6311.5|6292.2|6290.4|0
1609428000000|2020-12-31 15:20:00|6313.4|6311.6|6317.1|6315.3|6320.3|6318.5|6307.8|6306|0
1609428300000|2020-12-31 15:25:00|6316.7|6314.9|6315.3|6313.5|6318.4|6316.6|6307.9|6306.1|0
1609428600000|2020-12-31 15:30:00|6315.2|6313.4|6315.6|6313.8|6322.2|6320.4|6311.8|6310|0
1609428900000|2020-12-31 15:35:00|6316.6|6314.8|6309.4|6307.6|6317|6315.2|6306.9|6305.1|0
1609429200000|2020-12-31 15:40:00|6309.5|6307.7|6311.9|6310.1|6320.6|6318.8|6309.5|6307.7|0
1609429500000|2020-12-31 15:45:00|6311.7|6309.9|6319.3|6317.5|6320.6|6318.8|6310.5|6308.7|0
1609429800000|2020-12-31 15:50:00|6319.2|6317.4|6329|6327.2|6330.9|6329.1|6319.2|6317.4|0
1609430100000|2020-12-31 15:55:00|6329.1|6327.3|6325|6323.2|6337.3|6335.5|6324.4|6322.6|0
1609430400000|2020-12-31 16:00:00|6325.2|6323.4|6327.6|6325.8|6331.2|6329.4|6324.5|6322.7|0
1609430700000|2020-12-31 16:05:00|6327.5|6325.7|6322.4|6320.6|6327.5|6325.7|6321.9|6320.1|0
1609431000000|2020-12-31 16:10:00|6322|6320.2|6327.4|6325.6|6329.5|6327.7|6321.7|6319.9|0
1609431300000|2020-12-31 16:15:00|6326.9|6325.1|6334.1|6332.3|6336.5|6334.7|6326.9|6325.1|0
1609431600000|2020-12-31 16:20:00|6334.2|6332.4|6337.1|6335.3|6340.2|6338.4|6333.5|6331.7|0
1609431900000|2020-12-31 16:25:00|6336.5|6334.7|6327.8|6326|6340.2|6338.4|6327.1|6325.3|0
1609432200000|2020-12-31 16:30:00|6328|6326.2|6326.4|6324.6|6330.6|6328.8|6319.1|6317.3|0
1609432500000|2020-12-31 16:35:00|6326.7|6324.9|6328.8|6327|6330.8|6329|6321.3|6319.5|0
1609432800000|2020-12-31 16:40:00|6328.9|6327.1|6325.3|6323.5|6331.2|6329.4|6320.2|6318.4|0
1609433100000|2020-12-31 16:45:00|6325.4|6323.6|6325.3|6323.5|6327.4|6325.6|6324.6|6322.8|0
1609433400000|2020-12-31 16:50:00|6324.7|6322.9|6310.5|6308.7|6324.7|6322.9|6309.5|6307.7|0
1609433700000|2020-12-31 16:55:00|6310.9|6309.1|6303.4|6301.6|6311|6309.2|6300.2|6298.4|0
1609434000000|2020-12-31 17:00:00|6303.8|6302|6307.6|6305.8|6308.1|6306.3|6297.6|6295.8|0
1609434300000|2020-12-31 17:05:00|6307.5|6305.7|6306.2|6304.4|6311.4|6309.6|6306.2|6304.4|0
1609434600000|2020-12-31 17:10:00|6305.3|6303.5|6306.5|6304.7|6311|6309.2|6303.4|6301.6|0
1609434900000|2020-12-31 17:15:00|6306.3|6304.5|6308.7|6306.9|6308.7|6306.9|6304.8|6303|0
1609435200000|2020-12-31 17:20:00|6309|6307.2|6311.4|6309.6|6311.4|6309.6|6304.2|6302.4|0
1609435500000|2020-12-31 17:25:00|6311.8|6310|6309.1|6307.3|6314.2|6312.4|6307.8|6306|0
1609435800000|2020-12-31 17:30:00|6309.2|6307.4|6308|6306.2|6310.3|6308.5|6306.8|6305|0
1609436100000|2020-12-31 17:35:00|6307.9|6306.1|6308.2|6306.4|6308.2|6306.4|6301.9|6300.1|0
1609436400000|2020-12-31 17:40:00|6308|6306.2|6313|6311.2|6315|6313.2|6306|6304.2|0
1609436700000|2020-12-31 17:45:00|6313.1|6311.3|6312.2|6310.4|6314.1|6312.3|6310|6308.2|0
1609437000000|2020-12-31 17:50:00|6312.1|6310.3|6308.4|6306.6|6313.4|6311.6|6308|6306.2|0
1609437300000|2020-12-31 17:55:00|6308.3|6306.5|6305|6303.2|6310.2|6308.4|6304.2|6302.4|0
1609437600000|2020-12-31 18:00:00|6305.4|6303.6|6305.8|6304|6307.1|6305.3|6303.4|6301.6|0
1609437900000|2020-12-31 18:05:00|6305.9|6304.1|6300.7|6298.9|6306.8|6305|6300.6|6298.8|0
1609438200000|2020-12-31 18:10:00|6300.9|6299.1|6303.8|6302|6304.7|6302.9|6298|6296.2|0
1609438500000|2020-12-31 18:15:00|6303.9|6302.1|6300.1|6298.3|6305.1|6303.3|6299.7|6297.9|0
1609438800000|2020-12-31 18:20:00|6299.8|6298|6297.9|6296.1|6299.8|6298|6293.9|6292.1|0
1609439100000|2020-12-31 18:25:00|6298|6296.2|6304|6302.2|6308.1|6306.3|6298|6296.2|0
1609439400000|2020-12-31 18:30:00|6303.9|6302.1|6303.5|6301.7|6305.3|6303.5|6302.1|6300.3|0
1609439700000|2020-12-31 18:35:00|6303.4|6301.6|6305.1|6303.3|6305.9|6304.1|6302.7|6300.9|0
1609440000000|2020-12-31 18:40:00|6305.2|6303.4|6300|6298.2|6305.2|6303.4|6299.7|6297.9|0
1609440300000|2020-12-31 18:45:00|6299.8|6298|6299|6297.2|6302.3|6300.5|6298.7|6296.9|0
1609440600000|2020-12-31 18:50:00|6299.1|6297.3|6305.1|6303.3|6305.2|6303.4|6298.7|6296.9|0
1609440900000|2020-12-31 18:55:00|6305.2|6303.4|6296.9|6295.1|6307.5|6305.7|6296.9|6295.1|0
1609441200000|2020-12-31 19:00:00|6296.4|6294.6|6293|6291.2|6297.5|6295.7|6292.2|6290.4|0
1609441500000|2020-12-31 19:05:00|6293.2|6291.4|6297.2|6295.4|6297.4|6295.6|6291.3|6289.5|0
1609441800000|2020-12-31 19:10:00|6297.1|6295.3|6296.3|6294.5|6299.9|6298.1|6293.2|6291.4|0
1609442100000|2020-12-31 19:15:00|6296|6294.2|6299.8|6298|6302.6|6300.8|6295.3|6293.5|0
1609442400000|2020-12-31 19:20:00|6299.9|6298.1|6301.5|6299.7|6302.3|6300.5|6297|6295.2|0
1609442700000|2020-12-31 19:25:00|6300.3|6298.5|6297.5|6295.7|6303.5|6301.7|6296.2|6294.4|0
1609443000000|2020-12-31 19:30:00|6297.7|6295.9|6308|6306.2|6308.5|6306.7|6296.8|6295|0
1609443300000|2020-12-31 19:35:00|6308.1|6306.3|6302|6300.2|6308.2|6306.4|6299.6|6297.8|0
1609443600000|2020-12-31 19:40:00|6302.6|6300.8|6301.2|6299.4|6305.8|6304|6300.3|6298.5|0
1609443900000|2020-12-31 19:45:00|6301.3|6299.5|6302.7|6300.9|6304.5|6302.7|6298.2|6296.4|0
1609444200000|2020-12-31 19:50:00|6302.6|6300.8|6298.6|6296.8|6303.8|6302|6297.3|6295.5|0
1609444500000|2020-12-31 19:55:00|6298.4|6296.6|6294.7|6292.9|6300|6298.2|6294.2|6292.4|0
1609444800000|2020-12-31 20:00:00|6294.8|6293|6296.9|6295.1|6302.9|6301.1|6294.7|6292.9|0
1609445100000|2020-12-31 20:05:00|6297|6295.2|6300.3|6298.5|6301.3|6299.5|6295.2|6293.4|0
1609445400000|2020-12-31 20:10:00|6300|6298.2|6301.8|6300|6304.2|6302.4|6299.1|6297.3|0
1609445700000|2020-12-31 20:15:00|6302.1|6300.3|6298|6296.2|6304.2|6302.4|6294.5|6292.7|0
1609446000000|2020-12-31 20:20:00|6297.9|6296.1|6296.4|6294.6|6299.2|6297.4|6295.3|6293.5|0
1609446300000|2020-12-31 20:25:00|6296.3|6294.5|6289.6|6287.8|6298|6296.2|6289.6|6287.8|0
1609446600000|2020-12-31 20:30:00|6290.2|6288.4|6291.3|6289.5|6293.4|6291.6|6286.2|6284.4|0
1609446900000|2020-12-31 20:35:00|6291.4|6289.6|6292.3|6290.5|6293.7|6291.9|6289.6|6287.8|0
1609447200000|2020-12-31 20:40:00|6292|6290.2|6294.7|6292.9|6296.1|6294.3|6287.5|6285.7|0
1609447500000|2020-12-31 20:45:00|6294.8|6293|6295|6293.2|6295.5|6293.7|6289.8|6288|0
1609447800000|2020-12-31 20:50:00|6296.3|6294.5|6310.2|6308.4|6310.4|6308.6|6296.3|6294.5|0
1609448100000|2020-12-31 20:55:00|6310.6|6308.8|6313.3|6311.5|6319.9|6318.1|6308.9|6307.1|0
1609448400000|2020-12-31 21:00:00|6313.9|6310.9|6312.6|6309.6|6316.2|6313.2|6310.4|6307.4|0
1609448700000|2020-12-31 21:05:00|6312.7|6309.7|6312.5|6309.5|6313.7|6310.7|6311.9|6308.9|0
1609449000000|2020-12-31 21:10:00|6312.3|6309.3|6312.2|6309.2|6312.9|6309.9|6311.4|6308.4|0
1609449300000|2020-12-31 21:15:00|6312.1|6309.1|6311.8|6308.8|6312.2|6309.2|6310.5|6307.5|0
1609449600000|2020-12-31 21:20:00|6311.9|6308.9|6311.6|6308.6|6312.3|6309.3|6310.9|6307.9|0
1609449900000|2020-12-31 21:25:00|6311.5|6308.5|6310.8|6307.8|6311.7|6308.7|6310.8|6307.8|0
1609450200000|2020-12-31 21:30:00|6310.7|6307.7|6310|6307|6310.7|6307.7|6309.3|6306.3|0
1609450500000|2020-12-31 21:35:00|6310.2|6307.2|6309.8|6306.8|6310.5|6307.5|6309.3|6306.3|0
1609450800000|2020-12-31 21:40:00|6309.9|6306.9|6310.3|6307.3|6310.3|6307.3|6309.7|6306.7|0
1609451100000|2020-12-31 21:45:00|6310.1|6307.1|6310.3|6307.3|6310.7|6307.7|6309.7|6306.7|0
1609451400000|2020-12-31 21:50:00|6310.2|6307.2|6310.4|6307.4|6310.4|6307.4|6309.3|6306.3|0
1609451700000|2020-12-31 21:55:00|6310.5|6307.5|6310.2|6307.2|6310.7|6307.7|6309.9|6306.9|0
1609452000000|2020-12-31 22:00:00|6311.2|6306.2|6311.2|6306.2|6311.2|6306.2|6311.2|6306.2|0
1609714800000|2021-01-03 23:00:00|6312.4|6307.4|6307.2|6302.2|6312.4|6307.4|6303.6|6298.6|0
1609715100000|2021-01-03 23:05:00|6307.1|6302.1|6314|6309|6314.3|6309.3|6306.6|6301.6|0
1609715400000|2021-01-03 23:10:00|6314.2|6309.2|6315.4|6310.4|6316.9|6311.9|6313|6308|0
1609715700000|2021-01-03 23:15:00|6315.6|6310.6|6312.1|6307.1|6316.5|6311.5|6311.9|6306.9|0
1609716000000|2021-01-03 23:20:00|6312.2|6307.2|6311.6|6306.6|6314|6309|6309.3|6304.3|0
1609716300000|2021-01-03 23:25:00|6311.7|6306.7|6313.3|6308.3|6314.5|6309.5|6311.6|6306.6|0
1609716600000|2021-01-03 23:30:00|6313.6|6308.6|6312.1|6307.1|6314.3|6309.3|6311.1|6306.1|0
1609716900000|2021-01-03 23:35:00|6312|6307|6307.9|6302.9|6312.7|6307.7|6307.2|6302.2|0
1609717200000|2021-01-03 23:40:00|6308.1|6303.1|6306.8|6301.8|6309.9|6304.9|6304.4|6299.4|0
1609717500000|2021-01-03 23:45:00|6306.9|6301.9|6301|6296|6307.9|6302.9|6300.8|6295.8|0
1609717800000|2021-01-03 23:50:00|6301.1|6296.1|6300.3|6295.3|6302.3|6297.3|6296.9|6291.9|0
1609718100000|2021-01-03 23:55:00|6300.2|6295.2|6302.4|6297.4|6302.5|6297.5|6298|6293|0
1609718400000|2021-01-04 00:00:00|6302.7|6297.7|6297.4|6292.4|6303.5|6298.5|6292.5|6287.5|0
1609718700000|2021-01-04 00:05:00|6297.7|6292.7|6295.7|6290.7|6298.2|6293.2|6294|6289|0
1609719000000|2021-01-04 00:10:00|6295.8|6290.8|6296.8|6291.8|6298.2|6293.2|6295.6|6290.6|0
1609719300000|2021-01-04 00:15:00|6296.6|6291.6|6294.2|6289.2|6298.1|6293.1|6291.6|6286.6|0
1609719600000|2021-01-04 00:20:00|6294.4|6289.4|6293.3|6288.3|6295.6|6290.6|6292.4|6287.4|0
1609719900000|2021-01-04 00:25:00|6293.5|6288.5|6296.6|6291.6|6297.1|6292.1|6293.1|6288.1|0
1609720200000|2021-01-04 00:30:00|6297|6292|6293.7|6288.7|6297.6|6292.6|6291.5|6286.5|0
1609720500000|2021-01-04 00:35:00|6293.6|6288.6|6291|6286|6294.9|6289.9|6288.2|6283.2|0
1609720800000|2021-01-04 00:40:00|6291.1|6286.1|6291.1|6286.1|6291.9|6286.9|6287.2|6282.2|0
1609721100000|2021-01-04 00:45:00|6291|6286|6287.4|6282.4|6291.3|6286.3|6285.5|6280.5|0
1609721400000|2021-01-04 00:50:00|6287.3|6282.3|6287.2|6282.2|6289.2|6284.2|6286.8|6281.8|0
1609721700000|2021-01-04 00:55:00|6287.3|6282.3|6287.9|6282.9|6289.3|6284.3|6283.5|6278.5|0
1609722000000|2021-01-04 01:00:00|6287.4|6282.4|6289.9|6284.9|6291.9|6286.9|6287.4|6282.4|0
1609722300000|2021-01-04 01:05:00|6289.6|6284.6|6295.8|6290.8|6297|6292|6289.3|6284.3|0
1609722600000|2021-01-04 01:10:00|6295.7|6290.7|6293.6|6288.6|6296.1|6291.1|6293.2|6288.2|0
1609722900000|2021-01-04 01:15:00|6293.5|6288.5|6291.4|6286.4|6293.6|6288.6|6290.2|6285.2|0
1609723200000|2021-01-04 01:20:00|6291.2|6286.2|6293.8|6288.8|6294|6289|6290.7|6285.7|0
1609723500000|2021-01-04 01:25:00|6294|6289|6292.5|6287.5|6294.7|6289.7|6291.3|6286.3|0
1609723800000|2021-01-04 01:30:00|6292.6|6287.6|6289.4|6284.4|6293.3|6288.3|6288.5|6283.5|0
1609724100000|2021-01-04 01:35:00|6289.2|6284.2|6292.4|6287.4|6292.5|6287.5|6288.9|6283.9|0
1609724400000|2021-01-04 01:40:00|6292.2|6287.2|6293|6288|6294.4|6289.4|6292|6287|0
1609724700000|2021-01-04 01:45:00|6293.1|6288.1|6295.4|6290.4|6295.7|6290.7|6292|6287|0
1609725000000|2021-01-04 01:50:00|6295.5|6290.5|6294.6|6289.6|6296.1|6291.1|6294.2|6289.2|0
1609725300000|2021-01-04 01:55:00|6294.7|6289.7|6296|6291|6296|6291|6294|6289|0
1609725600000|2021-01-04 02:00:00|6296.1|6291.1|6297.9|6292.9|6299.3|6294.3|6296|6291|0
1609725900000|2021-01-04 02:05:00|6298.2|6293.2|6299|6294|6299.6|6294.6|6297.8|6292.8|0
1609726200000|2021-01-04 02:10:00|6299.1|6294.1|6299|6294|6299.8|6294.8|6298|6293|0
1609726500000|2021-01-04 02:15:00|6299.3|6294.3|6301.1|6296.1|6302.4|6297.4|6299.2|6294.2|0
1609726800000|2021-01-04 02:20:00|6301.2|6296.2|6300.6|6295.6|6301.8|6296.8|6300.5|6295.5|0
1609727100000|2021-01-04 02:25:00|6300.7|6295.7|6301.1|6296.1|6302.1|6297.1|6300.5|6295.5|0
1609727400000|2021-01-04 02:30:00|6301.2|6296.2|6302.7|6297.7|6303.7|6298.7|6301.2|6296.2|0
1609727700000|2021-01-04 02:35:00|6302.8|6297.8|6298.5|6293.5|6303|6298|6297.9|6292.9|0
1609728000000|2021-01-04 02:40:00|6298.4|6293.4|6299|6294|6299.2|6294.2|6297.9|6292.9|0
1609728300000|2021-01-04 02:45:00|6298.9|6293.9|6299.1|6294.1|6299.3|6294.3|6298|6293|0
1609728600000|2021-01-04 02:50:00|6299.2|6294.2|6299.2|6294.2|6299.4|6294.4|6298.3|6293.3|0
1609728900000|2021-01-04 02:55:00|6299.3|6294.3|6300.3|6295.3|6300.5|6295.5|6298.5|6293.5|0
1609729200000|2021-01-04 03:00:00|6300.4|6295.4|6299.6|6294.6|6300.7|6295.7|6298.8|6293.8|0
1609729500000|2021-01-04 03:05:00|6299.5|6294.5|6302.5|6297.5|6302.6|6297.6|6299.1|6294.1|0
1609729800000|2021-01-04 03:10:00|6302.4|6297.4|6303.3|6298.3|6303.5|6298.5|6301.9|6296.9|0
1609730100000|2021-01-04 03:15:00|6303.4|6298.4|6303.4|6298.4|6304.6|6299.6|6302.5|6297.5|0
1609730400000|2021-01-04 03:20:00|6303.5|6298.5|6304.8|6299.8|6305.2|6300.2|6303.5|6298.5|0
1609730700000|2021-01-04 03:25:00|6304.9|6299.9|6306.4|6301.4|6307.1|6302.1|6304.6|6299.6|0
1609731000000|2021-01-04 03:30:00|6306.3|6301.3|6306.9|6301.9|6307.2|6302.2|6306|6301|0
1609731300000|2021-01-04 03:35:00|6307|6302|6306.8|6301.8|6307.2|6302.2|6305.5|6300.5|0
1609731600000|2021-01-04 03:40:00|6307|6302|6305.8|6300.8|6307.3|6302.3|6305.6|6300.6|0
1609731900000|2021-01-04 03:45:00|6305.7|6300.7|6305.7|6300.7|6306.1|6301.1|6305|6300|0
1609732200000|2021-01-04 03:50:00|6305.8|6300.8|6304.4|6299.4|6306.3|6301.3|6303.9|6298.9|0
1609732500000|2021-01-04 03:55:00|6304.3|6299.3|6306|6301|6306.6|6301.6|6304.1|6299.1|0
1609732800000|2021-01-04 04:00:00|6306.1|6301.1|6307.3|6302.3|6308.1|6303.1|6306|6301|0
1609733100000|2021-01-04 04:05:00|6307.4|6302.4|6307.3|6302.3|6308.1|6303.1|6306.4|6301.4|0
1609733400000|2021-01-04 04:10:00|6307.2|6302.2|6308.8|6303.8|6309.2|6304.2|6307.2|6302.2|0
1609733700000|2021-01-04 04:15:00|6308.7|6303.7|6307.8|6302.8|6309.3|6304.3|6307.5|6302.5|0
1609734000000|2021-01-04 04:20:00|6307.9|6302.9|6307.1|6302.1|6308.1|6303.1|6306.8|6301.8|0
1609734300000|2021-01-04 04:25:00|6307.2|6302.2|6307.7|6302.7|6308|6303|6307|6302|0
1609734600000|2021-01-04 04:30:00|6307.8|6302.8|6306.8|6301.8|6308.4|6303.4|6306.3|6301.3|0
1609734900000|2021-01-04 04:35:00|6306.7|6301.7|6308|6303|6309|6304|6306.2|6301.2|0
1609735200000|2021-01-04 04:40:00|6307.9|6302.9|6307.6|6302.6|6308|6303|6307.3|6302.3|0
1609735500000|2021-01-04 04:45:00|6307.7|6302.7|6307.7|6302.7|6308|6303|6306.5|6301.5|0
1609735800000|2021-01-04 04:50:00|6307.9|6302.9|6306.8|6301.8|6307.9|6302.9|6306.4|6301.4|0
1609736100000|2021-01-04 04:55:00|6306.9|6301.9|6307.7|6302.7|6308.1|6303.1|6306.5|6301.5|0
1609736400000|2021-01-04 05:00:00|6307.6|6302.6|6307.2|6302.2|6308.1|6303.1|6306.2|6301.2|0
1609736700000|2021-01-04 05:05:00|6307.1|6302.1|6307.1|6302.1|6307.6|6302.6|6306.2|6301.2|0
1609737000000|2021-01-04 05:10:00|6307.3|6302.3|6307.8|6302.8|6307.9|6302.9|6306.9|6301.9|0
1609737300000|2021-01-04 05:15:00|6307.7|6302.7|6306|6301|6308|6303|6305.8|6300.8|0
1609737600000|2021-01-04 05:20:00|6306.1|6301.1|6302.8|6297.8|6306.2|6301.2|6302.6|6297.6|0
1609737900000|2021-01-04 05:25:00|6302.9|6297.9|6304.5|6299.5|6304.9|6299.9|6302.9|6297.9|0
1609738200000|2021-01-04 05:30:00|6304.2|6299.2|6303.3|6298.3|6304.6|6299.6|6302.5|6297.5|0
1609738500000|2021-01-04 05:35:00|6303.2|6298.2|6303|6298|6303.5|6298.5|6302.3|6297.3|0
1609738800000|2021-01-04 05:40:00|6303.1|6298.1|6302.5|6297.5|6303.1|6298.1|6302.1|6297.1|0
1609739100000|2021-01-04 05:45:00|6302.4|6297.4|6300|6295|6302.5|6297.5|6299.8|6294.8|0
1609739400000|2021-01-04 05:50:00|6300.1|6295.1|6302.2|6297.2|6302.7|6297.7|6299.9|6294.9|0
1609739700000|2021-01-04 05:55:00|6302.1|6297.1|6304.7|6299.7|6305.8|6300.8|6302.1|6297.1|0
1609740000000|2021-01-04 06:00:00|6304.8|6299.8|6308.5|6303.5|6310.2|6305.2|6304.7|6299.7|0
1609740300000|2021-01-04 06:05:00|6308.7|6303.7|6307.9|6302.9|6309.2|6304.2|6306.5|6301.5|0
1609740600000|2021-01-04 06:10:00|6308|6303|6307.5|6302.5|6309.5|6304.5|6307.3|6302.3|0
1609740900000|2021-01-04 06:15:00|6307.6|6302.6|6310.7|6305.7|6310.7|6305.7|6307.6|6302.6|0
1609741200000|2021-01-04 06:20:00|6310.8|6305.8|6311.7|6306.7|6312.4|6307.4|6310.4|6305.4|0
1609741500000|2021-01-04 06:25:00|6311.6|6306.6|6310.3|6305.3|6311.9|6306.9|6309.7|6304.7|0
1609741800000|2021-01-04 06:30:00|6310.4|6305.4|6312|6307|6312.4|6307.4|6310.1|6305.1|0
1609742100000|2021-01-04 06:35:00|6311.9|6306.9|6312.6|6307.6|6312.8|6307.8|6311|6306|0
1609742400000|2021-01-04 06:40:00|6312.7|6307.7|6314.8|6309.8|6315|6310|6312.5|6307.5|0
1609742700000|2021-01-04 06:45:00|6314.9|6309.9|6317|6312|6318|6313|6314.6|6309.6|0
1609743000000|2021-01-04 06:50:00|6317.1|6312.1|6315.2|6310.2|6317.3|6312.3|6315|6310|0
1609743300000|2021-01-04 06:55:00|6315.3|6310.3|6315.7|6310.7|6317|6312|6315.3|6310.3|0
1609743600000|2021-01-04 07:00:00|6316|6311|6320.4|6315.4|6321.7|6316.7|6316|6311|0
1609743900000|2021-01-04 07:05:00|6320.3|6315.3|6324.4|6319.4|6325.4|6320.4|6320|6315|0
1609744200000|2021-01-04 07:10:00|6324.5|6319.5|6330.9|6325.9|6332.9|6327.9|6324.4|6319.4|0
1609744500000|2021-01-04 07:15:00|6331.8|6326.8|6332.7|6327.7|6335|6330|6331|6326|0
1609744800000|2021-01-04 07:20:00|6332.8|6327.8|6330.8|6325.8|6334.1|6329.1|6330.4|6325.4|0
1609745100000|2021-01-04 07:25:00|6330.6|6325.6|6329.6|6324.6|6331.4|6326.4|6329.6|6324.6|0
1609745400000|2021-01-04 07:30:00|6330.1|6325.1|6328.2|6323.2|6330.3|6325.3|6328.1|6323.1|0
1609745700000|2021-01-04 07:35:00|6328.1|6323.1|6329.6|6324.6|6330.1|6325.1|6325.3|6320.3|0
1609746000000|2021-01-04 07:40:00|6329.5|6324.5|6331.6|6326.6|6331.7|6326.7|6329|6324|0
1609746300000|2021-01-04 07:45:00|6331.5|6326.5|6331.7|6326.7|6333|6328|6330.6|6325.6|0
1609746600000|2021-01-04 07:50:00|6331.5|6326.5|6330.9|6325.9|6332.5|6327.5|6329.6|6324.6|0
1609746900000|2021-01-04 07:55:00|6330.8|6325.8|6337.4|6332.4|6337.4|6332.4|6330.7|6325.7|0
1609747200000|2021-01-04 08:00:00|6337.5|6332.5|6338.1|6333.1|6340.7|6335.7|6335.9|6330.9|0
1609747500000|2021-01-04 08:05:00|6338|6333|6341.8|6336.8|6346.6|6341.6|6338|6333|0
1609747800000|2021-01-04 08:10:00|6341.7|6336.7|6342.8|6337.8|6344|6339|6341.7|6336.7|0
1609748100000|2021-01-04 08:15:00|6342.9|6337.9|6341.2|6336.2|6342.9|6337.9|6340.2|6335.2|0
1609748400000|2021-01-04 08:20:00|6341.4|6336.4|6340.6|6335.6|6344|6339|6340.2|6335.2|0
1609748700000|2021-01-04 08:25:00|6340.5|6335.5|6335.7|6330.7|6340.8|6335.8|6335.7|6330.7|0
1609749000000|2021-01-04 08:30:00|6335.8|6330.8|6332.6|6327.6|6335.8|6330.8|6332.6|6327.6|0
1609749300000|2021-01-04 08:35:00|6332.1|6327.1|6337.6|6332.6|6338.5|6333.5|6331.8|6326.8|0
1609749600000|2021-01-04 08:40:00|6337.7|6332.7|6337.1|6332.1|6338.8|6333.8|6335.5|6330.5|0
1609749900000|2021-01-04 08:45:00|6337|6332|6336.1|6331.1|6337.7|6332.7|6335.6|6330.6|0
1609750200000|2021-01-04 08:50:00|6336.2|6331.2|6337.3|6332.3|6339.3|6334.3|6335.9|6330.9|0
1609750500000|2021-01-04 08:55:00|6337.4|6332.4|6336.6|6331.6|6338.1|6333.1|6336|6331|0
1609750800000|2021-01-04 09:00:00|6336.1|6331.1|6369.7|6366.7|6369.7|6366.7|6330.3|6327.3|0
1609751100000|2021-01-04 09:05:00|6369.4|6366.4|6359.9|6356.9|6373.6|6370.6|6359.9|6356.9|0
1609751400000|2021-01-04 09:10:00|6359.8|6356.8|6367|6364|6369.1|6366.1|6358.7|6355.7|0
1609751700000|2021-01-04 09:15:00|6367.4|6364.4|6370.6|6367.6|6374.4|6371.4|6363.9|6360.9|0
1609752000000|2021-01-04 09:20:00|6370.7|6367.7|6371.5|6368.5|6374.6|6371.6|6368.4|6365.4|0
1609752300000|2021-01-04 09:25:00|6373.5|6370.5|6373.6|6370.6|6374.4|6371.4|6369.6|6366.6|0
1609752600000|2021-01-04 09:30:00|6373.8|6370.8|6381.9|6378.9|6382.5|6379.5|6370.5|6367.5|0
1609752900000|2021-01-04 09:35:00|6381.8|6378.8|6377.8|6374.8|6383.9|6380.9|6375.4|6372.4|0
1609753200000|2021-01-04 09:40:00|6378.7|6375.7|6379.7|6376.7|6379.7|6376.7|6375.3|6372.3|0
1609753500000|2021-01-04 09:45:00|6379.8|6376.8|6375|6372|6379.9|6376.9|6374.4|6371.4|0
1609753800000|2021-01-04 09:50:00|6375.8|6372.8|6372.9|6369.9|6377|6374|6372.7|6369.7|0
1609754100000|2021-01-04 09:55:00|6374.4|6371.4|6378.5|6375.5|6378.7|6375.7|6372.7|6369.7|0
1609754400000|2021-01-04 10:00:00|6377.1|6374.1|6382|6379|6382.4|6379.4|6377.1|6374.1|0
1609754700000|2021-01-04 10:05:00|6381.9|6378.9|6385.6|6382.6|6385.6|6382.6|6381.5|6378.5|0
1609755000000|2021-01-04 10:10:00|6385.7|6382.7|6382.5|6379.5|6386.6|6383.6|6381.9|6378.9|0
1609755300000|2021-01-04 10:15:00|6382.6|6379.6|6377.2|6374.2|6383.3|6380.3|6377.1|6374.1|0
1609755600000|2021-01-04 10:20:00|6377.8|6374.8|6374.6|6371.6|6377.8|6374.8|6374.4|6371.4|0
1609755900000|2021-01-04 10:25:00|6374.7|6371.7|6369.9|6366.9|6374.7|6371.7|6369.3|6366.3|0
1609756200000|2021-01-04 10:30:00|6368.9|6365.9|6369.9|6366.9|6370.8|6367.8|6368.3|6365.3|0
1609756500000|2021-01-04 10:35:00|6370|6367|6376.2|6373.2|6376.2|6373.2|6369.5|6366.5|0
1609756800000|2021-01-04 10:40:00|6376.6|6373.6|6373.1|6370.1|6377.4|6374.4|6372.3|6369.3|0
1609757100000|2021-01-04 10:45:00|6373.5|6370.5|6371.7|6368.7|6374.5|6371.5|6371.6|6368.6|0
1609757400000|2021-01-04 10:50:00|6371.6|6368.6|6367.7|6364.7|6372.4|6369.4|6366.9|6363.9|0
1609757700000|2021-01-04 10:55:00|6367.8|6364.8|6364.3|6361.3|6369|6366|6363.5|6360.5|0
1609758000000|2021-01-04 11:00:00|6364.8|6361.8|6365.3|6362.3|6365.9|6362.9|6363.9|6360.9|0
1609758300000|2021-01-04 11:05:00|6365.2|6362.2|6365|6362|6366.9|6363.9|6364.5|6361.5|0
1609758600000|2021-01-04 11:10:00|6364.9|6361.9|6362.4|6359.4|6365.1|6362.1|6361.6|6358.6|0
1609758900000|2021-01-04 11:15:00|6362.3|6359.3|6361.8|6358.8|6363.1|6360.1|6361.5|6358.5|0
1609759200000|2021-01-04 11:20:00|6361.6|6358.6|6361|6358|6362.4|6359.4|6360.9|6357.9|0
1609759500000|2021-01-04 11:25:00|6361.1|6358.1|6363|6360|6363|6360|6360.9|6357.9|0
1609759800000|2021-01-04 11:30:00|6362.9|6359.9|6365.1|6362.1|6365.3|6362.3|6362.5|6359.5|0
1609760100000|2021-01-04 11:35:00|6365.3|6362.3|6364.4|6361.4|6365.3|6362.3|6363.2|6360.2|0
1609760400000|2021-01-04 11:40:00|6364.3|6361.3|6367.6|6364.6|6367.8|6364.8|6364.1|6361.1|0
1609760700000|2021-01-04 11:45:00|6367.7|6364.7|6367.8|6364.8|6369.1|6366.1|6367.2|6364.2|0
1609761000000|2021-01-04 11:50:00|6367.6|6364.6|6368.4|6365.4|6368.4|6365.4|6366.2|6363.2|0
1609761300000|2021-01-04 11:55:00|6368.3|6365.3|6366.2|6363.2|6368.4|6365.4|6365.2|6362.2|0
1609761600000|2021-01-04 12:00:00|6365.6|6362.6|6356.4|6353.4|6365.6|6362.6|6355.2|6352.2|0
1609761900000|2021-01-04 12:05:00|6356.9|6353.9|6357.7|6354.7|6358.1|6355.1|6354.6|6351.6|0
1609762200000|2021-01-04 12:10:00|6357.8|6354.8|6359.9|6356.9|6360.9|6357.9|6356.6|6353.6|0
1609762500000|2021-01-04 12:15:00|6360|6357|6357.3|6354.3|6361.3|6358.3|6357|6354|0
1609762800000|2021-01-04 12:20:00|6357.4|6354.4|6355.7|6352.7|6358.3|6355.3|6355.6|6352.6|0
1609763100000|2021-01-04 12:25:00|6355.9|6352.9|6358.2|6355.2|6358.4|6355.4|6354.9|6351.9|0
1609763400000|2021-01-04 12:30:00|6358.3|6355.3|6359.7|6356.7|6359.9|6356.9|6357.5|6354.5|0
1609763700000|2021-01-04 12:35:00|6359.6|6356.6|6359.9|6356.9|6360.2|6357.2|6359.1|6356.1|0
1609764000000|2021-01-04 12:40:00|6359.8|6356.8|6358.2|6355.2|6361.3|6358.3|6357.6|6354.6|0
1609764300000|2021-01-04 12:45:00|6358|6355|6359.9|6356.9|6359.9|6356.9|6356.7|6353.7|0
1609764600000|2021-01-04 12:50:00|6360|6357|6360.5|6357.5|6361.3|6358.3|6359.4|6356.4|0
1609764900000|2021-01-04 12:55:00|6360.6|6357.6|6360.1|6357.1|6361|6358|6358.4|6355.4|0
1609765200000|2021-01-04 13:00:00|6360|6357|6360|6357|6363.2|6360.2|6359.7|6356.7|0
1609765500000|2021-01-04 13:05:00|6360.3|6357.3|6360.7|6357.7|6362.3|6359.3|6360.1|6357.1|0
1609765800000|2021-01-04 13:10:00|6360.8|6357.8|6358.6|6355.6|6360.8|6357.8|6357.8|6354.8|0
1609766100000|2021-01-04 13:15:00|6358.7|6355.7|6357.1|6354.1|6359.5|6356.5|6357|6354|0
1609766400000|2021-01-04 13:20:00|6357|6354|6357.7|6354.7|6359.7|6356.7|6356.6|6353.6|0
1609766700000|2021-01-04 13:25:00|6357.5|6354.5|6356.3|6353.3|6358.3|6355.3|6356.3|6353.3|0
1609767000000|2021-01-04 13:30:00|6356.2|6353.2|6358.4|6355.4|6359|6356|6355.9|6352.9|0
1609767300000|2021-01-04 13:35:00|6358.5|6355.5|6358.4|6355.4|6359.6|6356.6|6356.4|6353.4|0
1609767600000|2021-01-04 13:40:00|6358.5|6355.5|6360.2|6357.2|6362.1|6359.1|6358.4|6355.4|0
1609767900000|2021-01-04 13:45:00|6360.3|6357.3|6360.6|6357.6|6361.6|6358.6|6359.3|6356.3|0
1609768200000|2021-01-04 13:50:00|6360.7|6357.7|6361.2|6358.2|6361.8|6358.8|6360|6357|0
1609768500000|2021-01-04 13:55:00|6361.1|6358.1|6358|6355|6361.4|6358.4|6357.6|6354.6|0
1609768800000|2021-01-04 14:00:00|6357.9|6354.9|6357|6354|6358.2|6355.2|6356.6|6353.6|0
1609769100000|2021-01-04 14:05:00|6356.9|6353.9|6354.5|6351.5|6358.1|6355.1|6354.2|6351.2|0
1609769400000|2021-01-04 14:10:00|6354.1|6351.1|6353|6350|6355.4|6352.4|6350.4|6347.4|0
1609769700000|2021-01-04 14:15:00|6353.1|6350.1|6349.9|6346.9|6353.2|6350.2|6348.8|6345.8|0
1609770000000|2021-01-04 14:20:00|6350.7|6347.7|6349.6|6346.6|6350.8|6347.8|6349.1|6346.1|0
1609770300000|2021-01-04 14:25:00|6349.5|6346.5|6350.1|6347.1|6350.9|6347.9|6346.9|6343.9|0
1609770600000|2021-01-04 14:30:00|6347.4|6344.4|6343.1|6341.3|6355.1|6353.3|6328.7|6326.9|0
1609770900000|2021-01-04 14:35:00|6343.7|6341.9|6342.6|6340.8|6348.7|6346.9|6333.9|6332.1|0
1609771200000|2021-01-04 14:40:00|6341.6|6339.8|6369.6|6367.8|6369.6|6367.8|6338.6|6336.8|0
1609771500000|2021-01-04 14:45:00|6369.3|6367.5|6372.3|6370.5|6376.8|6375|6363|6361.2|0
1609771800000|2021-01-04 14:50:00|6372.1|6370.3|6363.8|6362|6372.8|6371|6349.9|6348.1|0
1609772100000|2021-01-04 14:55:00|6364.1|6362.3|6368.5|6366.7|6375.5|6373.7|6362.4|6360.6|0
1609772400000|2021-01-04 15:00:00|6369.3|6367.5|6370|6368.2|6376.2|6374.4|6363.9|6362.1|0
1609772700000|2021-01-04 15:05:00|6369.5|6367.7|6361.5|6359.7|6387.8|6386|6360.2|6358.4|0
1609773000000|2021-01-04 15:10:00|6361.8|6360|6364.2|6362.4|6371.4|6369.6|6351.1|6349.3|0
1609773300000|2021-01-04 15:15:00|6364.1|6362.3|6364.7|6362.9|6370.3|6368.5|6359.3|6357.5|0
1609773600000|2021-01-04 15:20:00|6365.1|6363.3|6376.9|6375.1|6382.9|6381.1|6363.3|6361.5|0
1609773900000|2021-01-04 15:25:00|6376.4|6374.6|6380.8|6379|6383.9|6382.1|6371.8|6370|0
1609774200000|2021-01-04 15:30:00|6380.5|6378.7|6380.5|6378.7|6389|6387.2|6378.2|6376.4|0
1609774500000|2021-01-04 15:35:00|6380|6378.2|6375|6373.2|6382.5|6380.7|6371.7|6369.9|0
1609774800000|2021-01-04 15:40:00|6375.2|6373.4|6378.7|6376.9|6387.4|6385.6|6373|6371.2|0
1609775100000|2021-01-04 15:45:00|6378.9|6377.1|6345.9|6344.1|6378.9|6377.1|6343.4|6341.6|0
1609775400000|2021-01-04 15:50:00|6346.3|6344.5|6333.2|6331.4|6351.2|6349.4|6332.8|6331|0
1609775700000|2021-01-04 15:55:00|6334.5|6332.7|6299.8|6298|6338.5|6336.7|6299.8|6298|0
1609776000000|2021-01-04 16:00:00|6299.9|6298.1|6289.3|6287.5|6323.6|6321.8|6285.1|6283.3|0
1609776300000|2021-01-04 16:05:00|6289.5|6287.7|6281.8|6280|6299.3|6297.5|6273.8|6272|0
1609776600000|2021-01-04 16:10:00|6282.2|6280.4|6295.9|6294.1|6297.6|6295.8|6270.4|6268.6|0
1609776900000|2021-01-04 16:15:00|6295.6|6293.8|6301.6|6299.8|6302.2|6300.4|6288|6286.2|0
1609777200000|2021-01-04 16:20:00|6301.4|6299.6|6288.5|6286.7|6305.7|6303.9|6287.3|6285.5|0
1609777500000|2021-01-04 16:25:00|6288|6286.2|6296.2|6294.4|6300|6298.2|6285.2|6283.4|0
1609777800000|2021-01-04 16:30:00|6292.9|6291.1|6295.3|6293.5|6298.4|6296.6|6282.3|6280.5|0
1609778100000|2021-01-04 16:35:00|6295.4|6293.6|6293.5|6291.7|6298.5|6296.7|6281.9|6280.1|0
1609778400000|2021-01-04 16:40:00|6291.8|6290|6276.2|6274.4|6292.5|6290.7|6274.5|6272.7|0
1609778700000|2021-01-04 16:45:00|6277.2|6275.4|6284.5|6282.7|6289.1|6287.3|6273.5|6271.7|0
1609779000000|2021-01-04 16:50:00|6283.9|6282.1|6272.6|6270.8|6291.9|6290.1|6272.4|6270.6|0
1609779300000|2021-01-04 16:55:00|6270.9|6269.1|6257.4|6255.6|6276.9|6275.1|6257.3|6255.5|0
1609779600000|2021-01-04 17:00:00|6257.1|6255.3|6240.9|6239.1|6265.7|6263.9|6240.6|6238.8|0
1609779900000|2021-01-04 17:05:00|6242.4|6240.6|6228.6|6226.8|6249.6|6247.8|6226.6|6224.8|0
1609780200000|2021-01-04 17:10:00|6228.4|6226.6|6207|6205.2|6230.9|6229.1|6206.2|6204.4|0
1609780500000|2021-01-04 17:15:00|6207.5|6205.7|6223|6221.2|6225.8|6224|6195.8|6194|0
1609780800000|2021-01-04 17:20:00|6222|6220.2|6237.2|6235.4|6239|6237.2|6214.9|6213.1|0
1609781100000|2021-01-04 17:25:00|6236.8|6235|6231.9|6230.1|6237.3|6235.5|6225.8|6224|0
1609781400000|2021-01-04 17:30:00|6230.8|6229|6234.1|6232.3|6236.3|6234.5|6221.2|6219.4|0
1609781700000|2021-01-04 17:35:00|6233.9|6232.1|6225.4|6223.6|6237.1|6235.3|6219.3|6217.5|0
1609782000000|2021-01-04 17:40:00|6224.9|6223.1|6222.9|6221.1|6225.6|6223.8|6216.5|6214.7|0
1609782300000|2021-01-04 17:45:00|6223.1|6221.3|6214.8|6213|6223.1|6221.3|6210.1|6208.3|0
1609782600000|2021-01-04 17:50:00|6214.9|6213.1|6233|6231.2|6234|6232.2|6211.9|6210.1|0
1609782900000|2021-01-04 17:55:00|6232.9|6231.1|6239.7|6237.9|6243.8|6242|6232.7|6230.9|0
1609783200000|2021-01-04 18:00:00|6238.7|6236.9|6244|6242.2|6249.5|6247.7|6237.4|6235.6|0
1609783500000|2021-01-04 18:05:00|6244.6|6242.8|6242.7|6240.9|6245.2|6243.4|6236.4|6234.6|0
1609783800000|2021-01-04 18:10:00|6242.5|6240.7|6249.4|6247.6|6252.2|6250.4|6241|6239.2|0
1609784100000|2021-01-04 18:15:00|6249.1|6247.3|6252.9|6251.1|6259.1|6257.3|6247.9|6246.1|0
1609784400000|2021-01-04 18:20:00|6252.7|6250.9|6262|6260.2|6262.3|6260.5|6251.4|6249.6|0
1609784700000|2021-01-04 18:25:00|6262.1|6260.3|6264.4|6262.6|6269.4|6267.6|6260.7|6258.9|0
1609785000000|2021-01-04 18:30:00|6264.3|6262.5|6254.1|6252.3|6265.4|6263.6|6253.5|6251.7|0
1609785300000|2021-01-04 18:35:00|6253.7|6251.9|6264.2|6262.4|6265.8|6264|6253.7|6251.9|0
1609785600000|2021-01-04 18:40:00|6264.4|6262.6|6268.9|6267.1|6270.7|6268.9|6264.4|6262.6|0
1609785900000|2021-01-04 18:45:00|6270.3|6268.5|6275.9|6274.1|6276.7|6274.9|6268.4|6266.6|0
1609786200000|2021-01-04 18:50:00|6276.1|6274.3|6280.1|6278.3|6280.6|6278.8|6272.6|6270.8|0
1609786500000|2021-01-04 18:55:00|6280.3|6278.5|6276.9|6275.1|6280.5|6278.7|6274|6272.2|0
1609786800000|2021-01-04 19:00:00|6277.3|6275.5|6274.6|6272.8|6279.7|6277.9|6273.3|6271.5|0
1609787100000|2021-01-04 19:05:00|6274.4|6272.6|6259.8|6258|6275|6273.2|6259.5|6257.7|0
1609787400000|2021-01-04 19:10:00|6260|6258.2|6270.3|6268.5|6271.5|6269.7|6257.4|6255.6|0
1609787700000|2021-01-04 19:15:00|6270.2|6268.4|6270.3|6268.5|6274.4|6272.6|6267.6|6265.8|0
1609788000000|2021-01-04 19:20:00|6269.9|6268.1|6274|6272.2|6275.8|6274|6263.6|6261.8|0
1609788300000|2021-01-04 19:25:00|6273.1|6271.3|6265.4|6263.6|6273.1|6271.3|6262.3|6260.5|0
1609788600000|2021-01-04 19:30:00|6265.1|6263.3|6261.9|6260.1|6268.5|6266.7|6259.7|6257.9|0
1609788900000|2021-01-04 19:35:00|6263|6261.2|6268.9|6267.1|6272|6270.2|6258.5|6256.7|0
1609789200000|2021-01-04 19:40:00|6269|6267.2|6262.7|6260.9|6269.2|6267.4|6261.1|6259.3|0
1609789500000|2021-01-04 19:45:00|6262.1|6260.3|6255.2|6253.4|6264.8|6263|6255.1|6253.3|0
1609789800000|2021-01-04 19:50:00|6255.5|6253.7|6250|6248.2|6256.9|6255.1|6249.1|6247.3|0
1609790100000|2021-01-04 19:55:00|6250.1|6248.3|6275.6|6273.8|6277.6|6275.8|6249.3|6247.5|0
1609790400000|2021-01-04 20:00:00|6276.2|6274.4|6263.1|6261.3|6278.5|6276.7|6262.1|6260.3|0
1609790700000|2021-01-04 20:05:00|6263.2|6261.4|6273.7|6271.9|6279.4|6277.6|6263.2|6261.4|0
1609791000000|2021-01-04 20:10:00|6273.6|6271.8|6283.8|6282|6285.2|6283.4|6273.6|6271.8|0
1609791300000|2021-01-04 20:15:00|6284|6282.2|6274.2|6272.4|6285.3|6283.5|6271.7|6269.9|0
1609791600000|2021-01-04 20:20:00|6273.7|6271.9|6268.1|6266.3|6275|6273.2|6263.6|6261.8|0
1609791900000|2021-01-04 20:25:00|6267.3|6265.5|6270.6|6268.8|6272.7|6270.9|6264.8|6263|0
1609792200000|2021-01-04 20:30:00|6270.3|6268.5|6275|6273.2|6276.4|6274.6|6261.2|6259.4|0
1609792500000|2021-01-04 20:35:00|6273.8|6272|6280.9|6279.1|6284.6|6282.8|6273.2|6271.4|0
1609792800000|2021-01-04 20:40:00|6280.8|6279|6281|6279.2|6282.8|6281|6274.8|6273|0
1609793100000|2021-01-04 20:45:00|6280.5|6278.7|6281|6279.2|6281.6|6279.8|6276.4|6274.6|0
1609793400000|2021-01-04 20:50:00|6282.2|6280.4|6277.9|6276.1|6287.6|6285.8|6277.2|6275.4|0
1609793700000|2021-01-04 20:55:00|6278.2|6276.4|6277.7|6275.9|6280|6278.2|6268.6|6266.8|0
1609794000000|2021-01-04 21:00:00|6278.3|6275.3|6281.7|6278.7|6283.6|6280.6|6274.7|6271.7|11
1609794300000|2021-01-04 21:05:00|6281.8|6278.8|6273.8|6270.8|6281.8|6278.8|6272.5|6269.5|0
1609794600000|2021-01-04 21:10:00|6273.7|6270.7|6270.5|6267.5|6273.7|6270.7|6270.4|6267.4|0
1609794900000|2021-01-04 21:15:00|6270.4|6267.4|6270.8|6267.8|6271.5|6268.5|6269.7|6266.7|0
1609795200000|2021-01-04 21:20:00|6270.7|6267.7|6270.2|6267.2|6270.7|6267.7|6268.5|6265.5|0
1609795500000|2021-01-04 21:25:00|6269.6|6266.6|6270|6267|6271|6268|6268.4|6265.4|0
1609795800000|2021-01-04 21:30:00|6270.2|6267.2|6271.1|6268.1|6271.4|6268.4|6269.6|6266.6|0
1609796100000|2021-01-04 21:35:00|6271|6268|6272.7|6269.7|6272.8|6269.8|6270.9|6267.9|0
1609796400000|2021-01-04 21:40:00|6272.6|6269.6|6272.6|6269.6|6272.9|6269.9|6272|6269|0
1609796700000|2021-01-04 21:45:00|6272.5|6269.5|6273.6|6270.6|6274.1|6271.1|6272.4|6269.4|0
1609797000000|2021-01-04 21:50:00|6273.4|6270.4|6273.8|6270.8|6273.8|6270.8|6273.2|6270.2|0
1609797300000|2021-01-04 21:55:00|6273.9|6270.9|6273.2|6270.2|6274.3|6271.3|6273|6270|0
1609797600000|2021-01-04 22:00:00|6273.4|6270.4|6275.2|6272.2|6276.6|6273.6|6273.4|6270.4|0
1609797900000|2021-01-04 22:05:00|6275.1|6272.1|6276.5|6273.5|6277.5|6274.5|6274.9|6271.9|0
1609798200000|2021-01-04 22:10:00|6278|6275|6280.1|6277.1|6280.5|6277.5|6277.9|6274.9|0
1609798500000|2021-01-04 22:15:00|6280|6277|6284.2|6281.2|6284.8|6281.8|6279.8|6276.8|0
1609798800000|2021-01-04 22:20:00|6284.3|6281.3|6283.6|6280.6|6284.9|6281.9|6281.8|6278.8|0
1609799100000|2021-01-04 22:25:00|6283.9|6280.9|6280.5|6277.5|6284.3|6281.3|6280.5|6277.5|0
1609799400000|2021-01-04 22:30:00|6280.4|6277.4|6282.2|6279.2|6282.2|6279.2|6278.4|6275.4|0
1609799700000|2021-01-04 22:35:00|6282.1|6279.1|6282.4|6279.4|6283.7|6280.7|6282|6279|0
1609800000000|2021-01-04 22:40:00|6282.3|6279.3|6282|6279|6282.3|6279.3|6281.7|6278.7|0
1609800300000|2021-01-04 22:45:00|6282.2|6279.2|6282.3|6279.3|6282.5|6279.5|6282|6279|0
1609800600000|2021-01-04 22:50:00|6282.4|6279.4|6282.8|6279.8|6283.2|6280.2|6282.4|6279.4|0
1609800900000|2021-01-04 22:55:00|6282.9|6279.9|6282.4|6279.4|6283.6|6280.6|6282.3|6279.3|0
1609801200000|2021-01-04 23:00:00|6282.7|6279.7|6276.8|6273.8|6282.8|6279.8|6276.8|6273.8|0
1609801500000|2021-01-04 23:05:00|6276.7|6273.7|6276.3|6273.3|6276.8|6273.8|6276.2|6273.2|0
1609801800000|2021-01-04 23:10:00|6276.8|6273.8|6277|6274|6277.1|6274.1|6276.2|6273.2|0
1609802100000|2021-01-04 23:15:00|6277.1|6274.1|6277.9|6274.9|6278.4|6275.4|6277.1|6274.1|0
1609802400000|2021-01-04 23:20:00|6277.8|6274.8|6278.5|6275.5|6278.5|6275.5|6277.1|6274.1|0
1609802700000|2021-01-04 23:25:00|6278.2|6275.2|6276.8|6273.8|6278.5|6275.5|6276.6|6273.6|0
1609803000000|2021-01-04 23:30:00|6276.9|6273.9|6277.2|6274.2|6277.8|6274.8|6276.8|6273.8|0
1609803300000|2021-01-04 23:35:00|6277.3|6274.3|6275.7|6272.7|6277.5|6274.5|6275.7|6272.7|0
1609803600000|2021-01-04 23:40:00|6275.6|6272.6|6276.2|6273.2|6276.4|6273.4|6275.5|6272.5|0
1609803900000|2021-01-04 23:45:00|6276|6273|6276|6273|6276.3|6273.3|6275.6|6272.6|0
1609804200000|2021-01-04 23:50:00|6275.9|6272.9|6275.8|6272.8|6275.9|6272.9|6275.3|6272.3|0
1609804500000|2021-01-04 23:55:00|6275.9|6272.9|6275.9|6272.9|6277.9|6274.9|6275.7|6272.7|0
1609804800000|2021-01-05 00:00:00|6275.7|6272.7|6276.2|6273.2|6277.6|6274.6|6275.3|6272.3|0
1609805100000|2021-01-05 00:05:00|6276.3|6273.3|6276.5|6273.5|6278|6275|6276.2|6273.2|0
1609805400000|2021-01-05 00:10:00|6276.7|6273.7|6276.9|6273.9|6278.7|6275.7|6274.5|6271.5|0
1609805700000|2021-01-05 00:15:00|6276.8|6273.8|6276.9|6273.9|6277.3|6274.3|6276.4|6273.4|0
1609806000000|2021-01-05 00:20:00|6276.8|6273.8|6275.2|6272.2|6277.1|6274.1|6274.9|6271.9|0
1609806300000|2021-01-05 00:25:00|6275.4|6272.4|6274.9|6271.9|6275.6|6272.6|6274.3|6271.3|0
1609806600000|2021-01-05 00:30:00|6275.4|6272.4|6275.1|6272.1|6276|6273|6275.1|6272.1|0
1609806900000|2021-01-05 00:35:00|6275.2|6272.2|6274.5|6271.5|6275.2|6272.2|6273.1|6270.1|0
1609807200000|2021-01-05 00:40:00|6274.4|6271.4|6275.1|6272.1|6275.7|6272.7|6274.4|6271.4|0
1609807500000|2021-01-05 00:45:00|6275|6272|6274.3|6271.3|6275.1|6272.1|6274.3|6271.3|0
1609807800000|2021-01-05 00:50:00|6274.4|6271.4|6276.7|6273.7|6277.8|6274.8|6274.4|6271.4|0
1609808100000|2021-01-05 00:55:00|6277.3|6274.3|6281.6|6276.6|6282|6278.3|6277.3|6274.3|0
1609808400000|2021-01-05 01:00:00|6281.8|6276.8|6284.4|6279.4|6286|6281|6281.4|6276.4|0
1609808700000|2021-01-05 01:05:00|6284.8|6279.8|6286.9|6281.9|6287.3|6282.3|6284.1|6279.1|0
1609809000000|2021-01-05 01:10:00|6287|6282|6291.1|6286.1|6292.6|6287.6|6286.9|6281.9|0
1609809300000|2021-01-05 01:15:00|6290.9|6285.9|6295.1|6290.1|6295.3|6290.3|6290.9|6285.9|0
1609809600000|2021-01-05 01:20:00|6295.2|6290.2|6290.3|6285.3|6295.2|6290.2|6290.1|6285.1|0
1609809900000|2021-01-05 01:25:00|6290.2|6285.2|6291.2|6286.2|6292.2|6287.2|6289.5|6284.5|0
1609810200000|2021-01-05 01:30:00|6291.3|6286.3|6291.2|6286.2|6292.9|6287.9|6290.2|6285.2|0
1609810500000|2021-01-05 01:35:00|6291.4|6286.4|6291.3|6286.3|6292.6|6287.6|6290.5|6285.5|0
1609810800000|2021-01-05 01:40:00|6291.2|6286.2|6290.8|6285.8|6292.3|6287.3|6290.1|6285.1|0
1609811100000|2021-01-05 01:45:00|6290.9|6285.9|6292.9|6287.9|6293.8|6288.8|6288.6|6283.6|0
1609811400000|2021-01-05 01:50:00|6293|6288|6290.8|6285.8|6293.3|6288.3|6290.4|6285.4|0
1609811700000|2021-01-05 01:55:00|6290.6|6285.6|6290.8|6285.8|6291.3|6286.3|6288.3|6283.3|0
1609812000000|2021-01-05 02:00:00|6290.5|6285.5|6291.4|6286.4|6293.6|6288.6|6290.5|6285.5|0
1609812300000|2021-01-05 02:05:00|6291.6|6286.6|6290.6|6285.6|6291.6|6286.6|6290.1|6285.1|0
1609812600000|2021-01-05 02:10:00|6290.7|6285.7|6292.2|6287.2|6292.5|6287.5|6290.7|6285.7|0
1609812900000|2021-01-05 02:15:00|6292.3|6287.3|6289.9|6284.9|6292.3|6287.3|6289.5|6284.5|0
1609813200000|2021-01-05 02:20:00|6289.8|6284.8|6290.1|6285.1|6290.4|6285.4|6289.1|6284.1|0
1609813500000|2021-01-05 02:25:00|6290.2|6285.2|6291.3|6286.3|6291.9|6286.9|6289.5|6284.5|0
1609813800000|2021-01-05 02:30:00|6291.4|6286.4|6291.6|6286.6|6293.1|6288.1|6290.8|6285.8|0
1609814100000|2021-01-05 02:35:00|6291.8|6286.8|6293.3|6288.3|6293.5|6288.5|6291.5|6286.5|0
1609814400000|2021-01-05 02:40:00|6293.4|6288.4|6294.7|6289.7|6294.7|6289.7|6292.3|6287.3|0
1609814700000|2021-01-05 02:45:00|6294.5|6289.5|6293.9|6288.9|6295.2|6290.2|6293.3|6288.3|0
1609815000000|2021-01-05 02:50:00|6294|6289|6294.5|6289.5|6294.5|6289.5|6292.5|6287.5|0
1609815300000|2021-01-05 02:55:00|6294.4|6289.4|6293.9|6288.9|6296.2|6291.2|6293.7|6288.7|0
1609815600000|2021-01-05 03:00:00|6294|6289|6293.5|6288.5|6294.6|6289.6|6293.3|6288.3|0
1609815900000|2021-01-05 03:05:00|6293.6|6288.6|6295.1|6290.1|6295.4|6290.4|6293.4|6288.4|0
1609816200000|2021-01-05 03:10:00|6295|6290|6296|6291|6297.4|6292.4|6294.7|6289.7|0
1609816500000|2021-01-05 03:15:00|6295.9|6290.9|6295.5|6290.5|6295.9|6290.9|6294.7|6289.7|0
1609816800000|2021-01-05 03:20:00|6295.6|6290.6|6296.4|6291.4|6297.3|6292.3|6295.4|6290.4|0
1609817100000|2021-01-05 03:25:00|6296.3|6291.3|6296.5|6291.5|6296.8|6291.8|6295.9|6290.9|0
1609817400000|2021-01-05 03:30:00|6296.4|6291.4|6296.1|6291.1|6297.9|6292.9|6296.1|6291.1|0
1609817700000|2021-01-05 03:35:00|6295.9|6290.9|6294.2|6289.2|6297.2|6292.2|6293.7|6288.7|0
1609818000000|2021-01-05 03:40:00|6294.1|6289.1|6288.7|6283.7|6294.1|6289.1|6282.1|6277.1|0
1609818300000|2021-01-05 03:45:00|6288.9|6283.9|6279.1|6274.1|6288.9|6283.9|6276.8|6271.8|0
1609818600000|2021-01-05 03:50:00|6279.3|6274.3|6279.7|6274.7|6282.4|6277.4|6279.1|6274.1|0
1609818900000|2021-01-05 03:55:00|6280|6275|6278.7|6273.7|6281.9|6276.9|6273.5|6268.5|0
1609819200000|2021-01-05 04:00:00|6278.5|6273.5|6277.2|6272.2|6280.8|6275.8|6277.2|6272.2|0
1609819500000|2021-01-05 04:05:00|6277.1|6272.1|6273.1|6268.1|6277.3|6272.3|6272.5|6267.5|0
1609819800000|2021-01-05 04:10:00|6272.8|6267.8|6272.5|6267.5|6275.5|6270.5|6268.4|6263.4|0
1609820100000|2021-01-05 04:15:00|6272.4|6267.4|6272.1|6267.1|6273.3|6268.3|6265.6|6260.6|0
1609820400000|2021-01-05 04:20:00|6272|6267|6272|6267|6272.7|6267.7|6270.3|6265.3|0
1609820700000|2021-01-05 04:25:00|6271.8|6266.8|6273.5|6268.5|6273.6|6268.6|6271.5|6266.5|0
1609821000000|2021-01-05 04:30:00|6273.6|6268.6|6275.5|6270.5|6277.9|6272.9|6273.4|6268.4|0
1609821300000|2021-01-05 04:35:00|6275.1|6270.1|6276.5|6271.5|6278.3|6273.3|6275.1|6270.1|0
1609821600000|2021-01-05 04:40:00|6276.6|6271.6|6274.5|6269.5|6276.7|6271.7|6273.8|6268.8|0
1609821900000|2021-01-05 04:45:00|6274.6|6269.6|6276|6271|6276.4|6271.4|6274.3|6269.3|0
1609822200000|2021-01-05 04:50:00|6276.1|6271.1|6275.9|6270.9|6276.6|6271.6|6274.2|6269.2|0
1609822500000|2021-01-05 04:55:00|6275.8|6270.8|6273.3|6268.3|6275.9|6270.9|6271.8|6266.8|0
1609822800000|2021-01-05 05:00:00|6273.2|6268.2|6275.6|6270.6|6276.3|6271.3|6272.9|6267.9|0
1609823100000|2021-01-05 05:05:00|6275.5|6270.5|6279|6274|6282.5|6277.5|6275|6270|0
1609823400000|2021-01-05 05:10:00|6279.1|6274.1|6280.2|6275.2|6280.5|6275.5|6278.6|6273.6|0
1609823700000|2021-01-05 05:15:00|6280.3|6275.3|6279.6|6274.6|6280.5|6275.5|6277.5|6272.5|0
1609824000000|2021-01-05 05:20:00|6279.8|6274.8|6278.7|6273.7|6279.9|6274.9|6278.5|6273.5|0
1609824300000|2021-01-05 05:25:00|6278.8|6273.8|6275|6270|6279|6274|6274.5|6269.5|0
1609824600000|2021-01-05 05:30:00|6274.6|6269.6|6274.4|6269.4|6275.2|6270.2|6272.1|6267.1|0
1609824900000|2021-01-05 05:35:00|6274.5|6269.5|6275.1|6270.1|6278.3|6273.3|6274.2|6269.2|0
1609825200000|2021-01-05 05:40:00|6275|6270|6275.7|6270.7|6278.2|6273.2|6273.2|6268.2|0
1609825500000|2021-01-05 05:45:00|6275.6|6270.6|6277.1|6272.1|6278.3|6273.3|6274.6|6269.6|0
1609825800000|2021-01-05 05:50:00|6277.2|6272.2|6277.7|6272.7|6280.3|6275.3|6276.3|6271.3|0
1609826100000|2021-01-05 05:55:00|6277.8|6272.8|6280.8|6275.8|6281.2|6276.2|6276.5|6271.5|0
1609826400000|2021-01-05 06:00:00|6281|6276|6287.8|6282.8|6290.2|6285.2|6280.5|6275.5|0
1609826700000|2021-01-05 06:05:00|6287.6|6282.6|6281.4|6276.4|6288|6283|6280.9|6275.9|0
1609827000000|2021-01-05 06:10:00|6281.3|6276.3|6281.7|6276.7|6282.9|6277.9|6280.3|6275.3|0
1609827300000|2021-01-05 06:15:00|6281.6|6276.6|6284.2|6279.2|6284.5|6279.5|6280.5|6275.5|0
1609827600000|2021-01-05 06:20:00|6284.4|6279.4|6286.2|6281.2|6287.3|6282.3|6283.5|6278.5|0
1609827900000|2021-01-05 06:25:00|6286.1|6281.1|6283.9|6278.9|6286.2|6281.2|6283|6278|0
1609828200000|2021-01-05 06:30:00|6284.5|6279.5|6284.5|6279.5|6287|6282|6283.2|6278.2|0
1609828500000|2021-01-05 06:35:00|6284.4|6279.4|6284|6279|6285.7|6280.7|6282.2|6277.2|0
1609828800000|2021-01-05 06:40:00|6284.1|6279.1|6288.7|6283.7|6288.9|6283.9|6284|6279|0
1609829100000|2021-01-05 06:45:00|6288.8|6283.8|6287.3|6282.3|6290.2|6285.2|6287|6282|0
1609829400000|2021-01-05 06:50:00|6287.1|6282.1|6288.3|6283.3|6290.6|6285.6|6282.9|6277.9|0
1609829700000|2021-01-05 06:55:00|6288.4|6283.4|6290.4|6285.4|6290.4|6285.4|6284.4|6279.4|0
1609830000000|2021-01-05 07:00:00|6290.2|6285.2|6286.1|6281.1|6291.3|6286.3|6284.5|6279.5|0
1609830300000|2021-01-05 07:05:00|6286.6|6281.6|6286.8|6281.8|6288.4|6283.4|6285.3|6280.3|0
1609830600000|2021-01-05 07:10:00|6286.7|6281.7|6282.5|6277.5|6289|6284|6280.7|6275.7|0
1609830900000|2021-01-05 07:15:00|6282.7|6277.7|6289.5|6284.5|6289.9|6284.9|6282.6|6277.6|0
1609831200000|2021-01-05 07:20:00|6289.4|6284.4|6288.8|6283.8|6290.2|6285.2|6287.8|6282.8|0
1609831500000|2021-01-05 07:25:00|6288.7|6283.7|6287.9|6282.9|6289.6|6284.6|6287.9|6282.9|0
1609831800000|2021-01-05 07:30:00|6287.7|6282.7|6285.9|6280.9|6289.5|6284.5|6285|6280|0
1609832100000|2021-01-05 07:35:00|6285.8|6280.8|6287.4|6282.4|6288.1|6283.1|6285.3|6280.3|0
1609832400000|2021-01-05 07:40:00|6287.3|6282.3|6284.3|6279.3|6288.7|6283.7|6283.3|6278.3|0
1609832700000|2021-01-05 07:45:00|6284.2|6279.2|6273.5|6268.5|6284.2|6279.2|6273.3|6268.3|0
1609833000000|2021-01-05 07:50:00|6273.4|6268.4|6269.8|6264.8|6276.8|6271.8|6268.9|6263.9|0
1609833300000|2021-01-05 07:55:00|6269.6|6264.6|6264.6|6259.6|6269.7|6264.7|6258.6|6253.6|0
1609833600000|2021-01-05 08:00:00|6264.7|6259.7|6276.7|6271.7|6277.5|6272.5|6264.2|6259.2|0
1609833900000|2021-01-05 08:05:00|6276.5|6271.5|6284.5|6279.5|6286.1|6281.1|6275.6|6270.6|0
1609834200000|2021-01-05 08:10:00|6284.8|6279.8|6286.3|6281.3|6288.5|6283.5|6284|6279|0
1609834500000|2021-01-05 08:15:00|6286.5|6281.5|6290.8|6285.8|6293.3|6288.3|6285.3|6280.3|0
1609834800000|2021-01-05 08:20:00|6290.7|6285.7|6286.1|6281.1|6291|6286|6284.7|6279.7|0
1609835100000|2021-01-05 08:25:00|6285.8|6280.8|6288.7|6283.7|6291|6286|6285.6|6280.6|0
1609835400000|2021-01-05 08:30:00|6288.6|6283.6|6294.6|6289.6|6295.8|6290.8|6288.6|6283.6|0
1609835700000|2021-01-05 08:35:00|6294.5|6289.5|6289|6284|6294.5|6289.5|6288.8|6283.8|0
1609836000000|2021-01-05 08:40:00|6289.1|6284.1|6286.6|6281.6|6291.3|6286.3|6284.6|6279.6|0
1609836300000|2021-01-05 08:45:00|6286.8|6281.8|6284|6279|6287.3|6282.3|6282.9|6277.9|0
1609836600000|2021-01-05 08:50:00|6284.2|6279.2|6284.2|6279.2|6284.7|6279.7|6278.2|6273.2|0
1609836900000|2021-01-05 08:55:00|6284.3|6279.3|6282.9|6277.9|6287.4|6282.4|6281.3|6276.3|0
1609837200000|2021-01-05 09:00:00|6281.5|6276.5|6284.3|6281.3|6288.7|6285.7|6278.7|6275.7|0
1609837500000|2021-01-05 09:05:00|6284.6|6281.6|6286.6|6283.6|6289.8|6286.8|6284.6|6281.6|0
1609837800000|2021-01-05 09:10:00|6286.5|6283.5|6293.5|6290.5|6293.6|6290.6|6286|6283|0
1609838100000|2021-01-05 09:15:00|6292.6|6289.6|6297.9|6294.9|6298.2|6295.2|6290.6|6287.6|0
1609838400000|2021-01-05 09:20:00|6298.4|6295.4|6290.1|6287.1|6298.9|6295.9|6290.1|6287.1|0
1609838700000|2021-01-05 09:25:00|6290.5|6287.5|6290.3|6287.3|6293|6290|6289.4|6286.4|0
1609839000000|2021-01-05 09:30:00|6290.2|6287.2|6289.9|6286.9|6290.9|6287.9|6288.2|6285.2|0
1609839300000|2021-01-05 09:35:00|6290.1|6287.1|6295.5|6292.5|6295.8|6292.8|6290.1|6287.1|0
1609839600000|2021-01-05 09:40:00|6295.7|6292.7|6301.6|6298.6|6302.3|6299.3|6295.5|6292.5|0
1609839900000|2021-01-05 09:45:00|6301.2|6298.2|6297.8|6294.8|6301.7|6298.7|6297.5|6294.5|0
1609840200000|2021-01-05 09:50:00|6297.9|6294.9|6298.1|6295.1|6300|6297|6296.6|6293.6|0
1609840500000|2021-01-05 09:55:00|6297.8|6294.8|6293.4|6290.4|6298.2|6295.2|6292.7|6289.7|0
1609840800000|2021-01-05 10:00:00|6293.1|6290.1|6296.5|6293.5|6296.5|6293.5|6292.9|6289.9|0
1609841100000|2021-01-05 10:05:00|6296.9|6293.9|6296.6|6293.6|6298.3|6295.3|6296.6|6293.6|0
1609841400000|2021-01-05 10:10:00|6296.7|6293.7|6298|6295|6298.1|6295.1|6296.1|6293.1|0
1609841700000|2021-01-05 10:15:00|6297.6|6294.6|6295.1|6292.1|6297.6|6294.6|6293.5|6290.5|0
1609842000000|2021-01-05 10:20:00|6295.2|6292.2|6295.7|6292.7|6296.4|6293.4|6295.1|6292.1|0
1609842300000|2021-01-05 10:25:00|6295.4|6292.4|6294.9|6291.9|6295.8|6292.8|6294.7|6291.7|0
1609842600000|2021-01-05 10:30:00|6295|6292|6294.7|6291.7|6295.7|6292.7|6294.1|6291.1|0
1609842900000|2021-01-05 10:35:00|6294.6|6291.6|6294.8|6291.8|6294.9|6291.9|6293.1|6290.1|0
1609843200000|2021-01-05 10:40:00|6294.9|6291.9|6295|6292|6295|6292|6294|6291|0
1609843500000|2021-01-05 10:45:00|6294.9|6291.9|6294.3|6291.3|6295.1|6292.1|6293.6|6290.6|0
1609843800000|2021-01-05 10:50:00|6292.8|6289.8|6292.8|6289.8|6294.4|6291.4|6292.2|6289.2|0
1609844100000|2021-01-05 10:55:00|6293.4|6290.4|6292.9|6289.9|6294.2|6291.2|6292.3|6289.3|0
1609844400000|2021-01-05 11:00:00|6293|6290|6294.8|6291.8|6295|6292|6292.5|6289.5|0
1609844700000|2021-01-05 11:05:00|6294.7|6291.7|6292.9|6289.9|6295.4|6292.4|6292.8|6289.8|0
1609845000000|2021-01-05 11:10:00|6293|6290|6293.3|6290.3|6294.5|6291.5|6292.8|6289.8|0
1609845300000|2021-01-05 11:15:00|6293.2|6290.2|6294.5|6291.5|6295.1|6292.1|6293.2|6290.2|0
1609845600000|2021-01-05 11:20:00|6294.3|6291.3|6293.5|6290.5|6295.2|6292.2|6293.2|6290.2|0
1609845900000|2021-01-05 11:25:00|6293.6|6290.6|6293.4|6290.4|6293.8|6290.8|6292.2|6289.2|0
1609846200000|2021-01-05 11:30:00|6293.1|6290.1|6291.9|6288.9|6293.9|6290.9|6291.4|6288.4|0
1609846500000|2021-01-05 11:35:00|6292.2|6289.2|6290.5|6287.5|6293.2|6290.2|6290.1|6287.1|0
1609846800000|2021-01-05 11:40:00|6290.1|6287.1|6288.5|6285.5|6290.1|6287.1|6287.3|6284.3|0
1609847100000|2021-01-05 11:45:00|6288.4|6285.4|6287.2|6284.2|6288.4|6285.4|6283.3|6280.3|0
1609847400000|2021-01-05 11:50:00|6287.3|6284.3|6287.6|6284.6|6288.2|6285.2|6286.3|6283.3|0
1609847700000|2021-01-05 11:55:00|6287.9|6284.9|6278.8|6275.8|6288|6285|6278.8|6275.8|0
1609848000000|2021-01-05 12:00:00|6278.4|6275.4|6278.3|6275.3|6282.9|6279.9|6277.6|6274.6|0
1609848300000|2021-01-05 12:05:00|6278.4|6275.4|6268|6265|6280|6277|6267.9|6264.9|0
1609848600000|2021-01-05 12:10:00|6267.9|6264.9|6268.2|6265.2|6269.5|6266.5|6267.2|6264.2|0
1609848900000|2021-01-05 12:15:00|6268.3|6265.3|6266.2|6263.2|6269.4|6266.4|6266|6263|0
1609849200000|2021-01-05 12:20:00|6266.3|6263.3|6263.4|6260.4|6267.1|6264.1|6261.9|6258.9|0
1609849500000|2021-01-05 12:25:00|6263.5|6260.5|6258.6|6255.6|6265.4|6262.4|6258.6|6255.6|0
1609849800000|2021-01-05 12:30:00|6258.3|6255.3|6252.8|6249.8|6259.4|6256.4|6252.4|6249.4|0
1609850100000|2021-01-05 12:35:00|6252.7|6249.7|6257.7|6254.7|6259.6|6256.6|6252.7|6249.7|0
1609850400000|2021-01-05 12:40:00|6257.5|6254.5|6253.4|6250.4|6257.5|6254.5|6252.4|6249.4|0
1609850700000|2021-01-05 12:45:00|6253.5|6250.5|6255.1|6252.1|6255.9|6252.9|6250.6|6247.6|0
1609851000000|2021-01-05 12:50:00|6254.8|6251.8|6260.8|6257.8|6264.2|6261.2|6254.8|6251.8|0
1609851300000|2021-01-05 12:55:00|6260.1|6257.1|6255|6252|6260.2|6257.2|6254.4|6251.4|0
1609851600000|2021-01-05 13:00:00|6255.3|6252.3|6254.5|6251.5|6255.7|6252.7|6251.7|6248.7|0
1609851900000|2021-01-05 13:05:00|6254.4|6251.4|6253.1|6250.1|6256.8|6253.8|6249.9|6246.9|0
1609852200000|2021-01-05 13:10:00|6253|6250|6250.6|6247.6|6253.4|6250.4|6248.7|6245.7|0
1609852500000|2021-01-05 13:15:00|6250.5|6247.5|6247.5|6244.5|6253.8|6250.8|6244.1|6241.1|0
1609852800000|2021-01-05 13:20:00|6247.3|6244.3|6235.5|6232.5|6247.6|6244.6|6235.1|6232.1|0
1609853100000|2021-01-05 13:25:00|6235.7|6232.7|6235.2|6232.2|6237.7|6234.7|6231.4|6228.4|0
1609853400000|2021-01-05 13:30:00|6235.9|6232.9|6233.8|6230.8|6239.3|6236.3|6232.6|6229.6|0
1609853700000|2021-01-05 13:35:00|6233.7|6230.7|6237.6|6234.6|6239.9|6236.9|6233.6|6230.6|0
1609854000000|2021-01-05 13:40:00|6237.7|6234.7|6238.3|6235.3|6239.7|6236.7|6237|6234|0
1609854300000|2021-01-05 13:45:00|6238.2|6235.2|6232.3|6229.3|6238.4|6235.4|6232.3|6229.3|0
1609854600000|2021-01-05 13:50:00|6232.1|6229.1|6232.9|6229.9|6233.2|6230.2|6227.5|6224.5|0
1609854900000|2021-01-05 13:55:00|6233|6230|6223.2|6220.2|6233.4|6230.4|6223.2|6220.2|0
1609855200000|2021-01-05 14:00:00|6222.9|6219.9|6227.1|6224.1|6227.5|6224.5|6221.9|6218.9|0
1609855500000|2021-01-05 14:05:00|6227.2|6224.2|6227.3|6224.3|6230.8|6227.8|6224.6|6221.6|0
1609855800000|2021-01-05 14:10:00|6227.4|6224.4|6232.9|6229.9|6233.2|6230.2|6226.2|6223.2|0
1609856100000|2021-01-05 14:15:00|6233.1|6230.1|6232.9|6229.9|6233.3|6230.3|6229.9|6226.9|0
1609856400000|2021-01-05 14:20:00|6232|6229|6234.7|6231.7|6234.7|6231.7|6231.5|6228.5|0
1609856700000|2021-01-05 14:25:00|6235|6232|6228.4|6225.4|6243.1|6240.1|6217|6214|0
1609857000000|2021-01-05 14:30:00|6221|6218|6261.2|6259.4|6261.8|6260|6220.8|6217.8|0
1609857300000|2021-01-05 14:35:00|6261.3|6259.5|6267.6|6265.8|6277.5|6275.7|6257.6|6255.8|0
1609857600000|2021-01-05 14:40:00|6267.5|6265.7|6282.1|6280.3|6284.6|6282.8|6267.4|6265.6|0
1609857900000|2021-01-05 14:45:00|6282.2|6280.4|6297.4|6295.6|6305.4|6303.6|6281.8|6280|0
1609858200000|2021-01-05 14:50:00|6297.8|6296|6295.1|6293.3|6303.8|6302|6290.4|6288.6|0
1609858500000|2021-01-05 14:55:00|6295.2|6293.4|6291.1|6289.3|6300.7|6298.9|6282.2|6280.4|0
1609858800000|2021-01-05 15:00:00|6293.3|6291.5|6297.7|6295.9|6299.5|6297.7|6273.3|6271.5|0
1609859100000|2021-01-05 15:05:00|6298|6296.2|6301.8|6300|6310.6|6308.8|6296|6294.2|0
1609859400000|2021-01-05 15:10:00|6302.4|6300.6|6296.9|6295.1|6306.4|6304.6|6294.8|6293|0
1609859700000|2021-01-05 15:15:00|6296.3|6294.5|6290.4|6288.6|6313.9|6312.1|6288.9|6287.1|0
1609860000000|2021-01-05 15:20:00|6290.7|6288.9|6293.7|6291.9|6293.7|6291.9|6282|6280.2|0
1609860300000|2021-01-05 15:25:00|6294|6292.2|6301.4|6299.6|6304.6|6302.8|6292.7|6290.9|0
1609860600000|2021-01-05 15:30:00|6300|6298.2|6297.7|6295.9|6302.2|6300.4|6288.4|6286.6|0
1609860900000|2021-01-05 15:35:00|6298.1|6296.3|6309.1|6307.3|6309.7|6307.9|6297.2|6295.4|0
1609861200000|2021-01-05 15:40:00|6308.5|6306.7|6294.4|6292.6|6311.8|6310|6293.3|6291.5|0
1609861500000|2021-01-05 15:45:00|6294.6|6292.8|6302|6300.2|6303.1|6301.3|6291|6289.2|0
1609861800000|2021-01-05 15:50:00|6302.2|6300.4|6307.1|6305.3|6309.5|6307.7|6296.7|6294.9|0
1609862100000|2021-01-05 15:55:00|6307.3|6305.5|6286.9|6285.1|6307.8|6306|6283|6281.2|0
1609862400000|2021-01-05 16:00:00|6287.9|6286.1|6292.4|6290.6|6296.5|6294.7|6286.5|6284.7|0
1609862700000|2021-01-05 16:05:00|6292.2|6290.4|6286.1|6284.3|6299|6297.2|6284|6282.2|0
1609863000000|2021-01-05 16:10:00|6286.6|6284.8|6286.4|6284.6|6289|6287.2|6281.6|6279.8|0
1609863300000|2021-01-05 16:15:00|6284.9|6283.1|6276.6|6274.8|6284.9|6283.1|6274|6272.2|0
1609863600000|2021-01-05 16:20:00|6276|6274.2|6284.4|6282.6|6284.5|6282.7|6275|6273.2|0
1609863900000|2021-01-05 16:25:00|6285|6283.2|6294.9|6293.1|6295.1|6293.3|6282.5|6280.7|0
1609864200000|2021-01-05 16:30:00|6295.6|6293.8|6297.6|6295.8|6301.3|6299.5|6294.6|6292.8|0
1609864500000|2021-01-05 16:35:00|6298|6296.2|6297.7|6295.9|6300.8|6299|6294|6292.2|0
1609864800000|2021-01-05 16:40:00|6297.8|6296|6298.9|6297.1|6299.7|6297.9|6294.1|6292.3|0
1609865100000|2021-01-05 16:45:00|6299|6297.2|6301.4|6299.6|6305.1|6303.3|6294.6|6292.8|0
1609865400000|2021-01-05 16:50:00|6301.3|6299.5|6297|6295.2|6302.3|6300.5|6294.7|6292.9|0
1609865700000|2021-01-05 16:55:00|6297.3|6295.5|6287|6285.2|6297.3|6295.5|6284.4|6282.6|0
1609866000000|2021-01-05 17:00:00|6287.4|6285.6|6284.9|6283.1|6288|6286.2|6280.4|6278.6|0
1609866300000|2021-01-05 17:05:00|6285.8|6284|6283.4|6281.6|6289.4|6287.6|6278|6276.2|0
1609866600000|2021-01-05 17:10:00|6283.1|6281.3|6278.6|6276.8|6286.7|6284.9|6276.5|6274.7|0
1609866900000|2021-01-05 17:15:00|6278.5|6276.7|6281.7|6279.9|6285.4|6283.6|6275.3|6273.5|0
1609867200000|2021-01-05 17:20:00|6281.6|6279.8|6283.7|6281.9|6284.5|6282.7|6278.6|6276.8|0
1609867500000|2021-01-05 17:25:00|6283.6|6281.8|6282.4|6280.6|6285.7|6283.9|6278.1|6276.3|0
1609867800000|2021-01-05 17:30:00|6282.5|6280.7|6285.8|6284|6286.2|6284.4|6279.7|6277.9|0
1609868100000|2021-01-05 17:35:00|6285.9|6284.1|6286.9|6285.1|6287.7|6285.9|6283.1|6281.3|0
1609868400000|2021-01-05 17:40:00|6286.7|6284.9|6280.5|6278.7|6288.3|6286.5|6276.9|6275.1|0
1609868700000|2021-01-05 17:45:00|6280.1|6278.3|6281.6|6279.8|6285.3|6283.5|6279|6277.2|0
1609869000000|2021-01-05 17:50:00|6281.3|6279.5|6280|6278.2|6282.2|6280.4|6277.2|6275.4|0
1609869300000|2021-01-05 17:55:00|6280.3|6278.5|6289.3|6287.5|6289.3|6287.5|6279.7|6277.9|0
1609869600000|2021-01-05 18:00:00|6289.1|6287.3|6286.6|6284.8|6292|6290.2|6285.5|6283.7|0
1609869900000|2021-01-05 18:05:00|6286.4|6284.6|6288|6286.2|6288.4|6286.6|6284.2|6282.4|0
1609870200000|2021-01-05 18:10:00|6288.1|6286.3|6288.5|6286.7|6291.3|6289.5|6286.8|6285|0
1609870500000|2021-01-05 18:15:00|6288.4|6286.6|6289.9|6288.1|6292.9|6291.1|6287.8|6286|0
1609870800000|2021-01-05 18:20:00|6289.6|6287.8|6289.9|6288.1|6292.7|6290.9|6288|6286.2|0
1609871100000|2021-01-05 18:25:00|6290.4|6288.6|6291.8|6290|6294.3|6292.5|6289.9|6288.1|0
1609871400000|2021-01-05 18:30:00|6292.3|6290.5|6300.7|6298.9|6301.2|6299.4|6292|6290.2|0
1609871700000|2021-01-05 18:35:00|6300.4|6298.6|6299.6|6297.8|6301.1|6299.3|6297.1|6295.3|0
1609872000000|2021-01-05 18:40:00|6299.5|6297.7|6297.5|6295.7|6301.8|6300|6297.1|6295.3|0
1609872300000|2021-01-05 18:45:00|6297.6|6295.8|6295.2|6293.4|6301.1|6299.3|6294.2|6292.4|0
1609872600000|2021-01-05 18:50:00|6295.1|6293.3|6291.9|6290.1|6297.9|6296.1|6291.7|6289.9|0
1609872900000|2021-01-05 18:55:00|6291.8|6290|6294.3|6292.5|6295.6|6293.8|6291.7|6289.9|0
1609873200000|2021-01-05 19:00:00|6294.5|6292.7|6299.8|6298|6302.1|6300.3|6293.8|6292|0
1609873500000|2021-01-05 19:05:00|6299.9|6298.1|6302.5|6300.7|6305.3|6303.5|6299.9|6298.1|0
1609873800000|2021-01-05 19:10:00|6302.4|6300.6|6296.1|6294.3|6302.7|6300.9|6295.1|6293.3|0
1609874100000|2021-01-05 19:15:00|6296.2|6294.4|6299.5|6297.7|6299.8|6298|6294.3|6292.5|0
1609874400000|2021-01-05 19:20:00|6299.2|6297.4|6301.4|6299.6|6301.6|6299.8|6297.7|6295.9|0
1609874700000|2021-01-05 19:25:00|6301.6|6299.8|6301.4|6299.6|6304.2|6302.4|6300|6298.2|0
1609875000000|2021-01-05 19:30:00|6302.5|6300.7|6305.5|6303.7|6307.3|6305.5|6302.5|6300.7|0
1609875300000|2021-01-05 19:35:00|6305.3|6303.5|6303.8|6302|6306.8|6305|6303.8|6302|0
1609875600000|2021-01-05 19:40:00|6303.9|6302.1|6309|6307.2|6311|6309.2|6303.4|6301.6|0
1609875900000|2021-01-05 19:45:00|6309.2|6307.4|6305.1|6303.3|6310.3|6308.5|6304.4|6302.6|0
1609876200000|2021-01-05 19:50:00|6305.7|6303.9|6296.1|6294.3|6306.8|6305|6295.7|6293.9|0
1609876500000|2021-01-05 19:55:00|6296.2|6294.4|6296.7|6294.9|6299.3|6297.5|6294.4|6292.6|0
1609876800000|2021-01-05 20:00:00|6297.5|6295.7|6300.5|6298.7|6300.7|6298.9|6294.3|6292.5|0
1609877100000|2021-01-05 20:05:00|6300.6|6298.8|6305|6303.2|6305.3|6303.5|6298.8|6297|0
1609877400000|2021-01-05 20:10:00|6304.9|6303.1|6304.1|6302.3|6305.9|6304.1|6301.6|6299.8|0
1609877700000|2021-01-05 20:15:00|6304.3|6302.5|6303.3|6301.5|6304.8|6303|6299.3|6297.5|0
1609878000000|2021-01-05 20:20:00|6303.1|6301.3|6295.8|6294|6304.6|6302.8|6294.5|6292.7|0
1609878300000|2021-01-05 20:25:00|6296|6294.2|6294.9|6293.1|6299|6297.2|6294.1|6292.3|0
1609878600000|2021-01-05 20:30:00|6294.7|6292.9|6295.5|6293.7|6297.6|6295.8|6292.6|6290.8|0
1609878900000|2021-01-05 20:35:00|6295.6|6293.8|6290.4|6288.6|6298.4|6296.6|6290.4|6288.6|0
1609879200000|2021-01-05 20:40:00|6290.7|6288.9|6298.5|6296.7|6298.6|6296.8|6287.2|6285.4|0
1609879500000|2021-01-05 20:45:00|6298.4|6296.6|6303.2|6301.4|6303.5|6301.7|6295.6|6293.8|0
1609879800000|2021-01-05 20:50:00|6304.6|6302.8|6304.1|6302.3|6306.9|6305.1|6298.5|6296.7|0
1609880100000|2021-01-05 20:55:00|6303.3|6301.5|6302.8|6301|6305.9|6304.1|6296.7|6294.9|0
1609880400000|2021-01-05 21:00:00|6303.4|6300.4|6304.3|6301.3|6304.6|6301.6|6298.3|6295.3|0
1609880700000|2021-01-05 21:05:00|6304.1|6301.1|6302.1|6299.1|6304.4|6301.4|6301.4|6298.4|0
1609881000000|2021-01-05 21:10:00|6302.2|6299.2|6299.3|6296.3|6302.3|6299.3|6299|6296|0
1609881300000|2021-01-05 21:15:00|6299.5|6296.5|6299.2|6296.2|6299.7|6296.7|6298.7|6295.7|0
1609881600000|2021-01-05 21:20:00|6299.3|6296.3|6307.9|6304.9|6309.4|6306.4|6299.3|6296.3|0
1609881900000|2021-01-05 21:25:00|6308|6305|6311|6308|6311|6308|6304.8|6301.8|0
1609882200000|2021-01-05 21:30:00|6310.9|6307.9|6309.4|6306.4|6312.6|6309.6|6308.2|6305.2|0
1609882500000|2021-01-05 21:35:00|6309.5|6306.5|6314.4|6311.4|6315.3|6312.3|6309.5|6306.5|0
1609882800000|2021-01-05 21:40:00|6314.5|6311.5|6313.1|6310.1|6315.4|6312.4|6312.8|6309.8|0
1609883100000|2021-01-05 21:45:00|6313.5|6310.5|6315.6|6312.6|6315.7|6312.7|6312.4|6309.4|0
1609883400000|2021-01-05 21:50:00|6315.7|6312.7|6316.6|6313.6|6316.6|6313.6|6314.5|6311.5|0
1609883700000|2021-01-05 21:55:00|6316.5|6313.5|6316.5|6313.5|6317.1|6314.1|6315.1|6312.1|0
1609884000000|2021-01-05 22:00:00|6316.4|6313.4|6315.3|6312.3|6316.4|6313.4|6315.1|6312.1|0
1609884300000|2021-01-05 22:05:00|6315.4|6312.4|6315.5|6312.5|6316.9|6313.9|6315.4|6312.4|0
1609884600000|2021-01-05 22:10:00|6315.6|6312.6|6309.4|6306.4|6315.8|6312.8|6309.4|6306.4|0
1609884900000|2021-01-05 22:15:00|6309.7|6306.7|6303.2|6300.2|6309.8|6306.8|6299.3|6296.3|0
1609885200000|2021-01-05 22:20:00|6303.3|6300.3|6306.7|6303.7|6307.2|6304.2|6302|6299|0
1609885500000|2021-01-05 22:25:00|6306.5|6303.5|6307.9|6304.9|6309.2|6306.2|6306.5|6303.5|0
1609885800000|2021-01-05 22:30:00|6307.8|6304.8|6305.7|6302.7|6308.4|6305.4|6305.5|6302.5|0
1609886100000|2021-01-05 22:35:00|6305.5|6302.5|6306.7|6303.7|6307.9|6304.9|6304.7|6301.7|0
1609886400000|2021-01-05 22:40:00|6306.8|6303.8|6312.3|6309.3|6312.3|6309.3|6306.6|6303.6|0
1609886700000|2021-01-05 22:45:00|6312.2|6309.2|6312.4|6309.4|6313.9|6310.9|6312.2|6309.2|0
1609887000000|2021-01-05 22:50:00|6312.3|6309.3|6312|6309|6313|6310|6311.8|6308.8|0
1609887300000|2021-01-05 22:55:00|6311.9|6308.9|6312|6309|6312.8|6309.8|6311.6|6308.6|0
1609887600000|2021-01-05 23:00:00|6312.1|6309.1|6311|6308|6312.3|6309.3|6309.7|6306.7|0
1609887900000|2021-01-05 23:05:00|6310.9|6307.9|6309.4|6306.4|6311.9|6308.9|6309.2|6306.2|0
1609888200000|2021-01-05 23:10:00|6309.5|6306.5|6310.2|6307.2|6311.6|6308.6|6309.3|6306.3|0
1609888500000|2021-01-05 23:15:00|6310.1|6307.1|6310.1|6307.1|6312|6309|6309.8|6306.8|0
1609888800000|2021-01-05 23:20:00|6310|6307|6309.5|6306.5|6310.5|6307.5|6308.9|6305.9|0
1609889100000|2021-01-05 23:25:00|6309.4|6306.4|6309.5|6306.5|6310.4|6307.4|6308.6|6305.6|0
1609889400000|2021-01-05 23:30:00|6309.6|6306.6|6307.8|6304.8|6310.2|6307.2|6307.2|6304.2|0
1609889700000|2021-01-05 23:35:00|6307.9|6304.9|6309.4|6306.4|6310|6307|6307.6|6304.6|0
1609890000000|2021-01-05 23:40:00|6309.5|6306.5|6308.8|6305.8|6309.7|6306.7|6308.2|6305.2|0
1609890300000|2021-01-05 23:45:00|6308.9|6305.9|6308.3|6305.3|6309.5|6306.5|6308.2|6305.2|0
1609890600000|2021-01-05 23:50:00|6308.2|6305.2|6308.1|6305.1|6309.8|6306.8|6307.8|6304.8|0
1609890900000|2021-01-05 23:55:00|6308|6305|6308.4|6305.4|6308.4|6305.4|6307.7|6304.7|0
1609891200000|2021-01-06 00:00:00|6308.3|6305.3|6309.1|6306.1|6309.4|6306.4|6307.9|6304.9|0
1609891500000|2021-01-06 00:05:00|6309.2|6306.2|6308.3|6305.3|6309.9|6306.9|6308.1|6305.1|0
1609891800000|2021-01-06 00:10:00|6308.2|6305.2|6308.9|6305.9|6308.9|6305.9|6307.1|6304.1|0
1609892100000|2021-01-06 00:15:00|6308.8|6305.8|6309.4|6306.4|6309.5|6306.5|6308.2|6305.2|0
1609892400000|2021-01-06 00:20:00|6309.5|6306.5|6318.2|6315.2|6318.3|6315.3|6309.5|6306.5|0
1609892700000|2021-01-06 00:25:00|6317.3|6314.3|6317.9|6314.9|6318.9|6315.9|6317.3|6314.3|0
1609893000000|2021-01-06 00:30:00|6317.2|6314.2|6319|6316|6319.8|6316.8|6316.9|6313.9|0
1609893300000|2021-01-06 00:35:00|6319.2|6316.2|6317.5|6314.5|6319.5|6316.5|6317.4|6314.4|0
1609893600000|2021-01-06 00:40:00|6317.4|6314.4|6320.2|6317.2|6320.2|6317.2|6312.4|6309.4|0
1609893900000|2021-01-06 00:45:00|6320.3|6317.3|6322|6319|6322.6|6319.6|6319.9|6316.9|0
1609894200000|2021-01-06 00:50:00|6322.1|6319.1|6315.4|6312.4|6322.1|6319.1|6315.4|6312.4|0
1609894500000|2021-01-06 00:55:00|6315.7|6312.7|6308.8|6303.8|6315.7|6312.7|6306.6|6302.8|0
1609894800000|2021-01-06 01:00:00|6308.2|6303.2|6307.5|6302.5|6310.9|6305.9|6302.9|6297.9|0
1609895100000|2021-01-06 01:05:00|6307.3|6302.3|6313.8|6308.8|6314.9|6309.9|6305.9|6300.9|0
1609895400000|2021-01-06 01:10:00|6314.1|6309.1|6309.5|6304.5|6314.9|6309.9|6308.2|6303.2|0
1609895700000|2021-01-06 01:15:00|6309.6|6304.6|6287.4|6282.4|6310.1|6305.1|6284|6279|0
1609896000000|2021-01-06 01:20:00|6287.6|6282.6|6275.8|6270.8|6287.6|6282.6|6265.6|6260.6|0
1609896300000|2021-01-06 01:25:00|6275.6|6270.6|6263.5|6258.5|6276.6|6271.6|6254.9|6249.9|0
1609896600000|2021-01-06 01:30:00|6263.3|6258.3|6272|6267|6274|6269|6259.8|6254.8|0
1609896900000|2021-01-06 01:35:00|6271.9|6266.9|6265.3|6260.3|6272.7|6267.7|6261.7|6256.7|0
1609897200000|2021-01-06 01:40:00|6265.4|6260.4|6272.4|6267.4|6278.3|6273.3|6261.6|6256.6|0
1609897500000|2021-01-06 01:45:00|6272.2|6267.2|6271.2|6266.2|6272.9|6267.9|6260.2|6255.2|0
1609897800000|2021-01-06 01:50:00|6271|6266|6280.4|6275.4|6280.9|6275.9|6266.7|6261.7|0
1609898100000|2021-01-06 01:55:00|6280.6|6275.6|6281.4|6276.4|6285.6|6280.6|6278.6|6273.6|0
1609898400000|2021-01-06 02:00:00|6281.5|6276.5|6287.1|6282.1|6290.9|6285.9|6274.8|6269.8|0
1609898700000|2021-01-06 02:05:00|6287.2|6282.2|6276.9|6271.9|6287.3|6282.3|6275.8|6270.8|0
1609899000000|2021-01-06 02:10:00|6277.3|6272.3|6276.2|6271.2|6280.5|6275.5|6275|6270|0
1609899300000|2021-01-06 02:15:00|6276.3|6271.3|6272.5|6267.5|6284.3|6279.3|6268.8|6263.8|0
1609899600000|2021-01-06 02:20:00|6272.4|6267.4|6269.4|6264.4|6272.6|6267.6|6263.6|6258.6|0
1609899900000|2021-01-06 02:25:00|6269.6|6264.6|6274.7|6269.7|6277.6|6272.6|6269.1|6264.1|0
1609900200000|2021-01-06 02:30:00|6274.6|6269.6|6272.7|6267.7|6279.2|6274.2|6268.4|6263.4|0
1609900500000|2021-01-06 02:35:00|6272.5|6267.5|6275.3|6270.3|6276.9|6271.9|6270.7|6265.7|0
1609900800000|2021-01-06 02:40:00|6275.5|6270.5|6266.1|6261.1|6275.6|6270.6|6263|6258|0
1609901100000|2021-01-06 02:45:00|6265.7|6260.7|6257.8|6252.8|6268.5|6263.5|6252.9|6247.9|0
1609901400000|2021-01-06 02:50:00|6257.5|6252.5|6243.3|6238.3|6257.8|6252.8|6242.6|6237.6|0
1609901700000|2021-01-06 02:55:00|6243|6238|6248.9|6243.9|6250.8|6245.8|6239.8|6234.8|0
1609902000000|2021-01-06 03:00:00|6248.8|6243.8|6242|6237|6248.8|6243.8|6236.6|6231.6|0
1609902300000|2021-01-06 03:05:00|6241.9|6236.9|6249|6244|6251.1|6246.1|6241.2|6236.2|0
1609902600000|2021-01-06 03:10:00|6248.7|6243.7|6253.7|6248.7|6255.7|6250.7|6248.3|6243.3|0
1609902900000|2021-01-06 03:15:00|6253.9|6248.9|6253.9|6248.9|6256|6251|6250|6245|0
1609903200000|2021-01-06 03:20:00|6253.8|6248.8|6246.5|6241.5|6254.4|6249.4|6244.6|6239.6|0
1609903500000|2021-01-06 03:25:00|6246.2|6241.2|6241.1|6236.1|6251|6246|6240.9|6235.9|0
1609903800000|2021-01-06 03:30:00|6240.9|6235.9|6242.6|6237.6|6243.6|6238.6|6230.5|6225.5|0
1609904100000|2021-01-06 03:35:00|6242.5|6237.5|6236.4|6231.4|6243.6|6238.6|6235.8|6230.8|0
1609904400000|2021-01-06 03:40:00|6236.3|6231.3|6243.3|6238.3|6244.1|6239.1|6229.5|6224.5|0
1609904700000|2021-01-06 03:45:00|6243.4|6238.4|6240.8|6235.8|6245.7|6240.7|6239.7|6234.7|0
1609905000000|2021-01-06 03:50:00|6240.6|6235.6|6245.4|6240.4|6247.9|6242.9|6240.1|6235.1|0
1609905300000|2021-01-06 03:55:00|6245.2|6240.2|6238.6|6233.6|6246.1|6241.1|6236|6231|0
1609905600000|2021-01-06 04:00:00|6238.5|6233.5|6235.1|6230.1|6239.6|6234.6|6224.3|6219.3|0
1609905900000|2021-01-06 04:05:00|6235|6230|6237.1|6232.1|6240.2|6235.2|6232.7|6227.7|0
1609906200000|2021-01-06 04:10:00|6237.2|6232.2|6240.5|6235.5|6241.3|6236.3|6236|6231|0
1609906500000|2021-01-06 04:15:00|6240.6|6235.6|6232.9|6227.9|6245.7|6240.7|6229.5|6224.5|0
1609906800000|2021-01-06 04:20:00|6232|6227|6244.9|6239.9|6247.6|6242.6|6224.7|6219.7|0
1609907100000|2021-01-06 04:25:00|6244.8|6239.8|6250.4|6245.4|6251.8|6246.8|6243.4|6238.4|0
1609907400000|2021-01-06 04:30:00|6250.1|6245.1|6240.2|6235.2|6250.5|6245.5|6238.9|6233.9|0
1609907700000|2021-01-06 04:35:00|6240.1|6235.1|6237.7|6232.7|6245.5|6240.5|6235.4|6230.4|0
1609908000000|2021-01-06 04:40:00|6237.8|6232.8|6231.5|6226.5|6241.2|6236.2|6224.6|6219.6|0
1609908300000|2021-01-06 04:45:00|6231.2|6226.2|6224.2|6219.2|6234.7|6229.7|6220|6215|0
1609908600000|2021-01-06 04:50:00|6224.1|6219.1|6235.3|6230.3|6235.4|6230.4|6218.6|6213.6|0
1609908900000|2021-01-06 04:55:00|6235.2|6230.2|6235|6230|6235.9|6230.9|6232.5|6227.5|0
1609909200000|2021-01-06 05:00:00|6235.1|6230.1|6236.3|6231.3|6237.9|6232.9|6229.7|6224.7|0
1609909500000|2021-01-06 05:05:00|6236.2|6231.2|6237.5|6232.5|6238.1|6233.1|6234.2|6229.2|0
1609909800000|2021-01-06 05:10:00|6237.4|6232.4|6241.6|6236.6|6242.9|6237.9|6236.8|6231.8|0
1609910100000|2021-01-06 05:15:00|6241.7|6236.7|6242.8|6237.8|6248|6243|6240|6235|0
1609910400000|2021-01-06 05:20:00|6242.9|6237.9|6244.4|6239.4|6246.2|6241.2|6240.7|6235.7|0
1609910700000|2021-01-06 05:25:00|6244.7|6239.7|6243.6|6238.6|6245.8|6240.8|6242.3|6237.3|0
1609911000000|2021-01-06 05:30:00|6243.5|6238.5|6243.1|6238.1|6244.5|6239.5|6242.3|6237.3|0
1609911300000|2021-01-06 05:35:00|6243.2|6238.2|6242.9|6237.9|6244.4|6239.4|6238.7|6233.7|0
1609911600000|2021-01-06 05:40:00|6243.1|6238.1|6245.8|6240.8|6245.8|6240.8|6240.6|6235.6|0
1609911900000|2021-01-06 05:45:00|6246|6241|6241.1|6236.1|6246.2|6241.2|6240.9|6235.9|0
1609912200000|2021-01-06 05:50:00|6241.6|6236.6|6232|6227|6242.8|6237.8|6230.7|6225.7|0
1609912500000|2021-01-06 05:55:00|6231.8|6226.8|6229.6|6224.6|6235.4|6230.4|6227.5|6222.5|0
1609912800000|2021-01-06 06:00:00|6229.9|6224.9|6232.6|6227.6|6233.9|6228.9|6227.3|6222.3|0
1609913100000|2021-01-06 06:05:00|6232.7|6227.7|6239.5|6234.5|6239.5|6234.5|6230.9|6225.9|0
1609913400000|2021-01-06 06:10:00|6239.4|6234.4|6243.2|6238.2|6243.7|6238.7|6236.8|6231.8|0
1609913700000|2021-01-06 06:15:00|6243.6|6238.6|6254.5|6249.5|6255.2|6250.2|6242.7|6237.7|0
1609914000000|2021-01-06 06:20:00|6254.7|6249.7|6249.4|6244.4|6256.2|6251.2|6247.6|6242.6|0
1609914300000|2021-01-06 06:25:00|6249.3|6244.3|6250.3|6245.3|6251|6246|6248.1|6243.1|0
1609914600000|2021-01-06 06:30:00|6250.6|6245.6|6251.9|6246.9|6252.3|6247.3|6248.5|6243.5|0
1609914900000|2021-01-06 06:35:00|6251.8|6246.8|6251.6|6246.6|6252.7|6247.7|6249.9|6244.9|0
1609915200000|2021-01-06 06:40:00|6251.9|6246.9|6249.5|6244.5|6254.8|6249.8|6249.3|6244.3|0
1609915500000|2021-01-06 06:45:00|6249.6|6244.6|6239.5|6234.5|6249.8|6244.8|6235.6|6230.6|0
1609915800000|2021-01-06 06:50:00|6239.6|6234.6|6235.4|6230.4|6240.6|6235.6|6232.5|6227.5|0
1609916100000|2021-01-06 06:55:00|6235.5|6230.5|6238.8|6233.8|6240.4|6235.4|6235|6230|0
1609916400000|2021-01-06 07:00:00|6238.9|6233.9|6244.7|6239.7|6246.8|6241.8|6230.5|6225.5|0
1609916700000|2021-01-06 07:05:00|6245|6240|6249.5|6244.5|6254.2|6249.2|6245|6240|0
1609917000000|2021-01-06 07:10:00|6249.6|6244.6|6247.2|6242.2|6251.4|6246.4|6242.9|6237.9|0
1609917300000|2021-01-06 07:15:00|6247|6242|6247.5|6242.5|6252.1|6247.1|6246|6241|0
1609917600000|2021-01-06 07:20:00|6247.3|6242.3|6237.6|6232.6|6247.4|6242.4|6236.6|6231.6|0
1609917900000|2021-01-06 07:25:00|6237.5|6232.5|6235.5|6230.5|6238.3|6233.3|6231.1|6226.1|0
1609918200000|2021-01-06 07:30:00|6235.3|6230.3|6242.6|6237.6|6243.3|6238.3|6234.5|6229.5|0
1609918500000|2021-01-06 07:35:00|6242.4|6237.4|6244.2|6239.2|6248.2|6243.2|6241.4|6236.4|0
1609918800000|2021-01-06 07:40:00|6244.1|6239.1|6233.7|6228.7|6245.3|6240.3|6232.8|6227.8|0
1609919100000|2021-01-06 07:45:00|6233.8|6228.8|6233|6228|6236.2|6231.2|6230.7|6225.7|0
1609919400000|2021-01-06 07:50:00|6233.1|6228.1|6208.5|6203.5|6235.6|6230.6|6207.4|6202.4|0
1609919700000|2021-01-06 07:55:00|6208.6|6203.6|6212.4|6207.4|6214.2|6209.2|6207.3|6202.3|0
1609920000000|2021-01-06 08:00:00|6211.5|6206.5|6219|6214|6224.7|6219.7|6202.9|6197.9|0
1609920300000|2021-01-06 08:05:00|6218.8|6213.8|6216.1|6211.1|6222.7|6217.7|6210.1|6205.1|0
1609920600000|2021-01-06 08:10:00|6215.7|6210.7|6211.2|6206.2|6219.3|6214.3|6209|6204|0
1609920900000|2021-01-06 08:15:00|6211.1|6206.1|6201.7|6196.7|6211.1|6206.1|6199.3|6194.3|0
1609921200000|2021-01-06 08:20:00|6201.9|6196.9|6185.5|6180.5|6203.6|6198.6|6179.1|6174.1|0
1609921500000|2021-01-06 08:25:00|6185.3|6180.3|6195.7|6190.7|6196.4|6191.4|6183.7|6178.7|0
1609921800000|2021-01-06 08:30:00|6195.8|6190.8|6200.1|6195.1|6200.9|6195.9|6190.5|6185.5|0
1609922100000|2021-01-06 08:35:00|6200|6195|6205.9|6200.9|6208.4|6203.4|6196.7|6191.7|0
1609922400000|2021-01-06 08:40:00|6205.8|6200.8|6185.2|6180.2|6206.2|6201.2|6179.7|6174.7|0
1609922700000|2021-01-06 08:45:00|6185.4|6180.4|6192.6|6187.6|6194.6|6189.6|6184.5|6179.5|0
1609923000000|2021-01-06 08:50:00|6193|6188|6192.4|6187.4|6198.1|6193.1|6189.2|6184.2|0
1609923300000|2021-01-06 08:55:00|6192.6|6187.6|6190.2|6185.2|6197.2|6192.2|6189.9|6184.9|0
1609923600000|2021-01-06 09:00:00|6190.1|6185.1|6236.5|6233.5|6241.8|6238.8|6189.6|6184.6|0
1609923900000|2021-01-06 09:05:00|6236.7|6233.7|6240|6237|6243.1|6240.1|6227.7|6224.7|0
1609924200000|2021-01-06 09:10:00|6243|6240|6235.6|6232.6|6243.6|6240.6|6229.3|6226.3|0
1609924500000|2021-01-06 09:15:00|6235.3|6232.3|6234.5|6231.5|6237.4|6234.4|6232.6|6229.6|0
1609924800000|2021-01-06 09:20:00|6234.4|6231.4|6233.6|6230.6|6236.9|6233.9|6232.8|6229.8|0
1609925100000|2021-01-06 09:25:00|6234.4|6231.4|6238.5|6235.5|6238.7|6235.7|6228|6225|0
1609925400000|2021-01-06 09:30:00|6238.4|6235.4|6240.2|6237.2|6240.7|6237.7|6234.1|6231.1|0
1609925700000|2021-01-06 09:35:00|6240|6237|6236.9|6233.9|6240.4|6237.4|6236.3|6233.3|0
1609926000000|2021-01-06 09:40:00|6236.7|6233.7|6237.7|6234.7|6239.7|6236.7|6236.4|6233.4|0
1609926300000|2021-01-06 09:45:00|6237.8|6234.8|6246.9|6243.9|6248.3|6245.3|6236.3|6233.3|0
1609926600000|2021-01-06 09:50:00|6248.5|6245.5|6248.3|6245.3|6255.4|6252.4|6247.3|6244.3|0
1609926900000|2021-01-06 09:55:00|6248.4|6245.4|6252.5|6249.5|6255.4|6252.4|6248.4|6245.4|0
1609927200000|2021-01-06 10:00:00|6252.8|6249.8|6250.2|6247.2|6253.7|6250.7|6247.8|6244.8|0
1609927500000|2021-01-06 10:05:00|6250.3|6247.3|6237.7|6234.7|6250.3|6247.3|6236.8|6233.8|0
1609927800000|2021-01-06 10:10:00|6237.6|6234.6|6241.9|6238.9|6243.9|6240.9|6237.6|6234.6|0
1609928100000|2021-01-06 10:15:00|6242.2|6239.2|6242.7|6239.7|6242.8|6239.8|6240.5|6237.5|0
1609928400000|2021-01-06 10:20:00|6242.6|6239.6|6241.8|6238.8|6242.7|6239.7|6240.9|6237.9|0
1609928700000|2021-01-06 10:25:00|6241.5|6238.5|6226.7|6223.7|6244.3|6241.3|6226.7|6223.7|0
1609929000000|2021-01-06 10:30:00|6224.8|6221.8|6226.3|6223.3|6228.7|6225.7|6220.9|6217.9|0
1609929300000|2021-01-06 10:35:00|6225.8|6222.8|6225.5|6222.5|6227.8|6224.8|6224.7|6221.7|0
1609929600000|2021-01-06 10:40:00|6225.6|6222.6|6232.3|6229.3|6232.3|6229.3|6225.6|6222.6|0
1609929900000|2021-01-06 10:45:00|6232.2|6229.2|6234|6231|6238.4|6235.4|6232.2|6229.2|0
1609930200000|2021-01-06 10:50:00|6233.9|6230.9|6237.4|6234.4|6237.9|6234.9|6232.4|6229.4|0
1609930500000|2021-01-06 10:55:00|6236.9|6233.9|6224.5|6221.5|6236.9|6233.9|6222.7|6219.7|0
1609930800000|2021-01-06 11:00:00|6224.9|6221.9|6226.6|6223.6|6227.1|6224.1|6224.7|6221.7|0
1609931100000|2021-01-06 11:05:00|6226.7|6223.7|6228.3|6225.3|6228.3|6225.3|6220.9|6217.9|0
1609931400000|2021-01-06 11:10:00|6228.5|6225.5|6216.7|6213.7|6228.7|6225.7|6216.4|6213.4|0
1609931700000|2021-01-06 11:15:00|6216.4|6213.4|6211.3|6208.3|6217|6214|6207.8|6204.8|0
1609932000000|2021-01-06 11:20:00|6211.6|6208.6|6212.8|6209.8|6212.8|6209.8|6208|6205|0
1609932300000|2021-01-06 11:25:00|6212.9|6209.9|6211.5|6208.5|6217.4|6214.4|6211.3|6208.3|0
1609932600000|2021-01-06 11:30:00|6211.3|6208.3|6211.2|6208.2|6211.7|6208.7|6209|6206|0
1609932900000|2021-01-06 11:35:00|6211.5|6208.5|6212.6|6209.6|6216.1|6213.1|6209.6|6206.6|0
1609933200000|2021-01-06 11:40:00|6212.7|6209.7|6214.6|6211.6|6218|6215|6212.6|6209.6|0
1609933500000|2021-01-06 11:45:00|6214.7|6211.7|6213.9|6210.9|6214.7|6211.7|6210.6|6207.6|0
1609933800000|2021-01-06 11:50:00|6213.6|6210.6|6221.3|6218.3|6224.5|6221.5|6207.9|6204.9|0
1609934100000|2021-01-06 11:55:00|6221.5|6218.5|6226.5|6223.5|6229.4|6226.4|6221.4|6218.4|0
1609934400000|2021-01-06 12:00:00|6227.7|6224.7|6255.1|6252.1|6256.7|6253.7|6227.5|6224.5|0
1609934700000|2021-01-06 12:05:00|6254.9|6251.9|6254.8|6251.8|6257.9|6254.9|6253.8|6250.8|0
1609935000000|2021-01-06 12:10:00|6254.4|6251.4|6253.2|6250.2|6254.7|6251.7|6247.9|6244.9|0
1609935300000|2021-01-06 12:15:00|6253|6250|6256.9|6253.9|6257.5|6254.5|6253|6250|0
1609935600000|2021-01-06 12:20:00|6257.1|6254.1|6260.9|6257.9|6260.9|6257.9|6255.4|6252.4|0
1609935900000|2021-01-06 12:25:00|6261.1|6258.1|6258.2|6255.2|6261.1|6258.1|6255.6|6252.6|0
1609936200000|2021-01-06 12:30:00|6258.6|6255.6|6257.2|6254.2|6265.8|6262.8|6257.1|6254.1|0
1609936500000|2021-01-06 12:35:00|6257|6254|6254.5|6251.5|6257.7|6254.7|6249.8|6246.8|0
1609936800000|2021-01-06 12:40:00|6254.4|6251.4|6256.3|6253.3|6256.8|6253.8|6253.8|6250.8|0
1609937100000|2021-01-06 12:45:00|6256.2|6253.2|6256.2|6253.2|6258|6255|6254.2|6251.2|0
1609937400000|2021-01-06 12:50:00|6256.1|6253.1|6249.9|6246.9|6257|6254|6249.2|6246.2|0
1609937700000|2021-01-06 12:55:00|6249.8|6246.8|6242.8|6239.8|6250.2|6247.2|6240.5|6237.5|0
1609938000000|2021-01-06 13:00:00|6242.9|6239.9|6251.7|6248.7|6251.8|6248.8|6242.4|6239.4|0
1609938300000|2021-01-06 13:05:00|6251.4|6248.4|6253.1|6250.1|6253.4|6250.4|6249.6|6246.6|0
1609938600000|2021-01-06 13:10:00|6253.2|6250.2|6253.2|6250.2|6255|6252|6253.1|6250.1|0
1609938900000|2021-01-06 13:15:00|6253|6250|6253.6|6250.6|6254.8|6251.8|6252.2|6249.2|0
1609939200000|2021-01-06 13:20:00|6252.6|6249.6|6262.6|6259.6|6263.9|6260.9|6252|6249|0
1609939500000|2021-01-06 13:25:00|6262.8|6259.8|6265.1|6262.1|6266.3|6263.3|6262.8|6259.8|0
1609939800000|2021-01-06 13:30:00|6265.2|6262.2|6263.1|6260.1|6267.4|6264.4|6262.8|6259.8|0
1609940100000|2021-01-06 13:35:00|6263.4|6260.4|6259.9|6256.9|6265.1|6262.1|6259.6|6256.6|0
1609940400000|2021-01-06 13:40:00|6260|6257|6259.5|6256.5|6260|6257|6257.3|6254.3|0
1609940700000|2021-01-06 13:45:00|6259.4|6256.4|6253.1|6250.1|6259.6|6256.6|6251.8|6248.8|0
1609941000000|2021-01-06 13:50:00|6253.2|6250.2|6255.8|6252.8|6258|6255|6252.8|6249.8|0
1609941300000|2021-01-06 13:55:00|6255.7|6252.7|6241.8|6238.8|6256.5|6253.5|6241.5|6238.5|0
1609941600000|2021-01-06 14:00:00|6242.2|6239.2|6246.3|6243.3|6246.3|6243.3|6242|6239|0
1609941900000|2021-01-06 14:05:00|6246.2|6243.2|6246.6|6243.6|6248.8|6245.8|6244.5|6241.5|0
1609942200000|2021-01-06 14:10:00|6246.8|6243.8|6240.7|6237.7|6248.3|6245.3|6238.6|6235.6|0
1609942500000|2021-01-06 14:15:00|6240.6|6237.6|6244.6|6241.6|6247.6|6244.6|6239.3|6236.3|0
1609942800000|2021-01-06 14:20:00|6244.2|6241.2|6246.7|6243.7|6246.9|6243.9|6242.7|6239.7|0
1609943100000|2021-01-06 14:25:00|6246.2|6243.2|6243.8|6240.8|6252|6249|6238.3|6235.3|0
1609943400000|2021-01-06 14:30:00|6243.2|6240.2|6186|6184.2|6243.8|6240.8|6184.8|6183|0
1609943700000|2021-01-06 14:35:00|6185.4|6183.6|6216.1|6214.3|6225.1|6223.3|6183.6|6181.8|0
1609944000000|2021-01-06 14:40:00|6216.5|6214.7|6220.2|6218.4|6230|6228.2|6207.6|6205.8|0
1609944300000|2021-01-06 14:45:00|6220.1|6218.3|6238.8|6237|6241|6239.2|6216.1|6214.3|0
1609944600000|2021-01-06 14:50:00|6238.7|6236.9|6239.3|6237.5|6243.3|6241.5|6232.4|6230.6|0
1609944900000|2021-01-06 14:55:00|6240.6|6238.8|6212.4|6210.6|6243.4|6241.6|6209|6207.2|0
1609945200000|2021-01-06 15:00:00|6213.9|6212.1|6214.3|6212.5|6218.9|6217.1|6199.1|6197.3|0
1609945500000|2021-01-06 15:05:00|6214|6212.2|6238.6|6236.8|6238.8|6237|6208.8|6207|0
1609945800000|2021-01-06 15:10:00|6239|6237.2|6244.2|6242.4|6248.1|6246.3|6237.9|6236.1|0
1609946100000|2021-01-06 15:15:00|6244.1|6242.3|6260|6258.2|6262.3|6260.5|6240.3|6238.5|0
1609946400000|2021-01-06 15:20:00|6260.7|6258.9|6264.3|6262.5|6266.1|6264.3|6257.7|6255.9|0
1609946700000|2021-01-06 15:25:00|6264.1|6262.3|6266.6|6264.8|6272|6270.2|6259.9|6258.1|0
1609947000000|2021-01-06 15:30:00|6266.3|6264.5|6272|6270.2|6276.8|6275|6266.3|6264.5|0
1609947300000|2021-01-06 15:35:00|6271.9|6270.1|6283.5|6281.7|6287.3|6285.5|6271.5|6269.7|0
1609947600000|2021-01-06 15:40:00|6283.8|6282|6287.8|6286|6291.3|6289.5|6281.3|6279.5|0
1609947900000|2021-01-06 15:45:00|6287.9|6286.1|6293.5|6291.7|6293.6|6291.8|6284.6|6282.8|0
1609948200000|2021-01-06 15:50:00|6293.8|6292|6292.6|6290.8|6302.3|6300.5|6290.1|6288.3|0
1609948500000|2021-01-06 15:55:00|6292.5|6290.7|6285.1|6283.3|6295.2|6293.4|6284|6282.2|0
1609948800000|2021-01-06 16:00:00|6285.8|6284|6284.5|6282.7|6290.6|6288.8|6283.6|6281.8|0
1609949100000|2021-01-06 16:05:00|6284.6|6282.8|6301.9|6300.1|6301.9|6300.1|6282.5|6280.7|0
1609949400000|2021-01-06 16:10:00|6301.5|6299.7|6296.7|6294.9|6302.3|6300.5|6295.3|6293.5|0
1609949700000|2021-01-06 16:15:00|6296.3|6294.5|6303.3|6301.5|6303.4|6301.6|6294.5|6292.7|0
1609950000000|2021-01-06 16:20:00|6303.4|6301.6|6296.7|6294.9|6307.9|6306.1|6295.3|6293.5|0
1609950300000|2021-01-06 16:25:00|6296.6|6294.8|6299.5|6297.7|6301.9|6300.1|6294.6|6292.8|0
1609950600000|2021-01-06 16:30:00|6299.8|6298|6302.5|6300.7|6309.3|6307.5|6296.6|6294.8|0
1609950900000|2021-01-06 16:35:00|6302.7|6300.9|6283.4|6281.6|6304.9|6303.1|6283.2|6281.4|0
1609951200000|2021-01-06 16:40:00|6283.2|6281.4|6287.5|6285.7|6290|6288.2|6283|6281.2|0
1609951500000|2021-01-06 16:45:00|6287.7|6285.9|6287.1|6285.3|6291.6|6289.8|6285.4|6283.6|0
1609951800000|2021-01-06 16:50:00|6287.3|6285.5|6280.1|6278.3|6287.7|6285.9|6279.7|6277.9|0
1609952100000|2021-01-06 16:55:00|6280.2|6278.4|6286.2|6284.4|6288.7|6286.9|6280|6278.2|0
1609952400000|2021-01-06 17:00:00|6286.3|6284.5|6299|6297.2|6300.3|6298.5|6286.2|6284.4|0
1609952700000|2021-01-06 17:05:00|6298.7|6296.9|6300.3|6298.5|6304.3|6302.5|6295.3|6293.5|0
1609953000000|2021-01-06 17:10:00|6300.1|6298.3|6295.7|6293.9|6301.7|6299.9|6295.6|6293.8|0
1609953300000|2021-01-06 17:15:00|6295.5|6293.7|6297|6295.2|6299.9|6298.1|6293.4|6291.6|0
1609953600000|2021-01-06 17:20:00|6296.9|6295.1|6292.9|6291.1|6298.1|6296.3|6290.2|6288.4|0
1609953900000|2021-01-06 17:25:00|6293|6291.2|6291.2|6289.4|6293|6291.2|6283.8|6282|0
1609954200000|2021-01-06 17:30:00|6291|6289.2|6289.7|6287.9|6294.8|6293|6287.8|6286|0
1609954500000|2021-01-06 17:35:00|6289.8|6288|6280.1|6278.3|6289.8|6288|6279.7|6277.9|0
1609954800000|2021-01-06 17:40:00|6280.6|6278.8|6281.5|6279.7|6285.4|6283.6|6277.7|6275.9|0
1609955100000|2021-01-06 17:45:00|6281.6|6279.8|6278|6276.2|6283.6|6281.8|6276.4|6274.6|0
1609955400000|2021-01-06 17:50:00|6278.4|6276.6|6283.1|6281.3|6284.6|6282.8|6276.8|6275|0
1609955700000|2021-01-06 17:55:00|6283.2|6281.4|6281.2|6279.4|6285.4|6283.6|6280.5|6278.7|0
1609956000000|2021-01-06 18:00:00|6281.5|6279.7|6278|6276.2|6284.2|6282.4|6277.6|6275.8|0
1609956300000|2021-01-06 18:05:00|6277.9|6276.1|6279.8|6278|6280.2|6278.4|6274.5|6272.7|0
1609956600000|2021-01-06 18:10:00|6279.7|6277.9|6291.6|6289.8|6291.6|6289.8|6279.7|6277.9|0
1609956900000|2021-01-06 18:15:00|6291.5|6289.7|6282.9|6281.1|6294.8|6293|6282.9|6281.1|0
1609957200000|2021-01-06 18:20:00|6283|6281.2|6279.7|6277.9|6284.9|6283.1|6279.7|6277.9|0
1609957500000|2021-01-06 18:25:00|6279.9|6278.1|6279.2|6277.4|6284.5|6282.7|6278.9|6277.1|0
1609957800000|2021-01-06 18:30:00|6279.4|6277.6|6283.2|6281.4|6284.1|6282.3|6279.1|6277.3|0
1609958100000|2021-01-06 18:35:00|6283.4|6281.6|6286.6|6284.8|6287.2|6285.4|6282.6|6280.8|0
1609958400000|2021-01-06 18:40:00|6286.7|6284.9|6290.4|6288.6|6293.5|6291.7|6286.2|6284.4|0
1609958700000|2021-01-06 18:45:00|6290.3|6288.5|6286.6|6284.8|6291.4|6289.6|6285.9|6284.1|0
1609959000000|2021-01-06 18:50:00|6286.3|6284.5|6285|6283.2|6289.1|6287.3|6283.8|6282|0
1609959300000|2021-01-06 18:55:00|6285.2|6283.4|6281.3|6279.5|6286.8|6285|6281.3|6279.5|0
1609959600000|2021-01-06 19:00:00|6281.4|6279.6|6287.3|6285.5|6290|6288.2|6281.4|6279.6|0
1609959900000|2021-01-06 19:05:00|6287.5|6285.7|6290.6|6288.8|6293.5|6291.7|6285.7|6283.9|0
1609960200000|2021-01-06 19:10:00|6289.6|6287.8|6286.8|6285|6291.3|6289.5|6286.1|6284.3|0
1609960500000|2021-01-06 19:15:00|6286.6|6284.8|6270.5|6268.7|6286.8|6285|6268.2|6266.4|0
1609960800000|2021-01-06 19:20:00|6270.6|6268.8|6251.1|6249.3|6278.4|6276.6|6251.1|6249.3|0
1609961100000|2021-01-06 19:25:00|6250.9|6249.1|6229.5|6227.7|6255.6|6253.8|6220.9|6219.1|0
1609961400000|2021-01-06 19:30:00|6228.4|6226.6|6235.6|6233.8|6247.5|6245.7|6223.2|6221.4|0
1609961700000|2021-01-06 19:35:00|6235.2|6233.4|6219.3|6217.5|6236.4|6234.6|6211.7|6209.9|0
1609962000000|2021-01-06 19:40:00|6219.8|6218|6208.9|6207.1|6227.8|6226|6208.3|6206.5|0
1609962300000|2021-01-06 19:45:00|6208.7|6206.9|6175.9|6174.1|6215.8|6214|6173.6|6171.8|0
1609962600000|2021-01-06 19:50:00|6175.2|6173.4|6194.2|6192.4|6194.5|6192.7|6175.2|6173.4|0
1609962900000|2021-01-06 19:55:00|6193|6191.2|6206.1|6204.3|6210.7|6208.9|6193|6191.2|0
1609963200000|2021-01-06 20:00:00|6205.7|6203.9|6185.3|6183.5|6205.7|6203.9|6181.5|6179.7|0
1609963500000|2021-01-06 20:05:00|6185.8|6184|6192.5|6190.7|6199|6197.2|6184.8|6183|0
1609963800000|2021-01-06 20:10:00|6192.3|6190.5|6197.8|6196|6208.3|6206.5|6189.3|6187.5|0
1609964100000|2021-01-06 20:15:00|6198.4|6196.6|6198.6|6196.8|6200.6|6198.8|6191.4|6189.6|0
1609964400000|2021-01-06 20:20:00|6198.5|6196.7|6177.1|6175.3|6199.3|6197.5|6176.5|6174.7|0
1609964700000|2021-01-06 20:25:00|6176.3|6174.5|6189.8|6188|6191.6|6189.8|6169.5|6167.7|0
1609965000000|2021-01-06 20:30:00|6189.5|6187.7|6187.7|6185.9|6194.6|6192.8|6176.6|6174.8|0
1609965300000|2021-01-06 20:35:00|6187.5|6185.7|6176|6174.2|6187.5|6185.7|6174.9|6173.1|0
1609965600000|2021-01-06 20:40:00|6175.6|6173.8|6188.4|6186.6|6193|6191.2|6174.2|6172.4|0
1609965900000|2021-01-06 20:45:00|6188.6|6186.8|6175.9|6174.1|6190.1|6188.3|6172.7|6170.9|0
1609966200000|2021-01-06 20:50:00|6175.8|6174|6165.5|6163.7|6175.8|6174|6157|6155.2|0
1609966500000|2021-01-06 20:55:00|6165.2|6163.4|6155.3|6153.5|6165.3|6163.5|6151.3|6149.5|0
1609966800000|2021-01-06 21:00:00|6155.7|6153.9|6152.2|6149.2|6161.6|6158.6|6151.4|6148.4|33
1609967100000|2021-01-06 21:05:00|6152.8|6149.8|6160.9|6157.9|6162.5|6159.5|6151.7|6148.7|0
1609967400000|2021-01-06 21:10:00|6161.4|6158.4|6160.6|6157.6|6163.2|6160.2|6159.2|6156.2|0
1609967700000|2021-01-06 21:15:00|6160.3|6157.3|6162.2|6159.2|6162.8|6159.8|6159.8|6156.8|0
1609968000000|2021-01-06 21:20:00|6162.6|6159.6|6165.8|6162.8|6165.8|6162.8|6161.7|6158.7|0
1609968300000|2021-01-06 21:25:00|6165.9|6162.9|6170|6167|6170.9|6167.9|6165.4|6162.4|0
1609968600000|2021-01-06 21:30:00|6170.1|6167.1|6180.6|6177.6|6181.5|6178.5|6170.1|6167.1|0
1609968900000|2021-01-06 21:35:00|6180.5|6177.5|6180.4|6177.4|6182.3|6179.3|6179.7|6176.7|0
1609969200000|2021-01-06 21:40:00|6180.3|6177.3|6177.3|6174.3|6181.5|6178.5|6177.3|6174.3|0
1609969500000|2021-01-06 21:45:00|6176.8|6173.8|6178.3|6175.3|6178.4|6175.4|6176.2|6173.2|0
1609969800000|2021-01-06 21:50:00|6177.9|6174.9|6176.7|6173.7|6178.3|6175.3|6175.6|6172.6|0
1609970100000|2021-01-06 21:55:00|6176.8|6173.8|6177.3|6174.3|6178.2|6175.2|6175.5|6172.5|0
1609970400000|2021-01-06 22:00:00|6177.4|6174.4|6174|6171|6177.7|6174.7|6174|6171|0
1609970700000|2021-01-06 22:05:00|6173.9|6170.9|6175.4|6172.4|6176|6173|6173.9|6170.9|0
1609971000000|2021-01-06 22:10:00|6175.3|6172.3|6173.7|6170.7|6175.4|6172.4|6173.7|6170.7|0
1609971300000|2021-01-06 22:15:00|6173.5|6170.5|6173.5|6170.5|6173.9|6170.9|6172.7|6169.7|0
1609971600000|2021-01-06 22:20:00|6173.4|6170.4|6172.9|6169.9|6173.4|6170.4|6171.6|6168.6|0
1609971900000|2021-01-06 22:25:00|6173|6170|6176.1|6173.1|6176.1|6173.1|6173|6170|0
1609972200000|2021-01-06 22:30:00|6176|6173|6176.6|6173.6|6176.9|6173.9|6175.6|6172.6|0
1609972500000|2021-01-06 22:35:00|6176.7|6173.7|6176.1|6173.1|6176.8|6173.8|6175.1|6172.1|0
1609972800000|2021-01-06 22:40:00|6176.2|6173.2|6176.1|6173.1|6176.9|6173.9|6175.8|6172.8|0
1609973100000|2021-01-06 22:45:00|6176.2|6173.2|6175.4|6172.4|6176.8|6173.8|6174.9|6171.9|0
1609973400000|2021-01-06 22:50:00|6175|6172|6175.1|6172.1|6175.6|6172.6|6174.6|6171.6|0
1609973700000|2021-01-06 22:55:00|6175.2|6172.2|6175.6|6172.6|6175.9|6172.9|6174.5|6171.5|0
1609974000000|2021-01-06 23:00:00|6175.7|6172.7|6175.4|6172.4|6176.2|6173.2|6172.9|6169.9|0
1609974300000|2021-01-06 23:05:00|6175.5|6172.5|6175|6172|6177.3|6174.3|6174.6|6171.6|0
1609974600000|2021-01-06 23:10:00|6174.6|6171.6|6175.4|6172.4|6175.6|6172.6|6173.3|6170.3|0
1609974900000|2021-01-06 23:15:00|6175.3|6172.3|6175.3|6172.3|6175.6|6172.6|6175.2|6172.2|0
1609975200000|2021-01-06 23:20:00|6175.4|6172.4|6174.9|6171.9|6175.4|6172.4|6174.5|6171.5|0
1609975500000|2021-01-06 23:25:00|6174.8|6171.8|6176.3|6173.3|6176.4|6173.4|6174.3|6171.3|0
1609975800000|2021-01-06 23:30:00|6176.4|6173.4|6176.4|6173.4|6177.3|6174.3|6175.9|6172.9|0
1609976100000|2021-01-06 23:35:00|6176.3|6173.3|6175.8|6172.8|6177.1|6174.1|6175.6|6172.6|0
1609976400000|2021-01-06 23:40:00|6176|6173|6176.1|6173.1|6176.6|6173.6|6175.6|6172.6|0
1609976700000|2021-01-06 23:45:00|6176.2|6173.2|6178.3|6175.3|6178.6|6175.6|6175.8|6172.8|0
1609977000000|2021-01-06 23:50:00|6178.4|6175.4|6178.4|6175.4|6178.8|6175.8|6178.2|6175.2|0
1609977300000|2021-01-06 23:55:00|6178.5|6175.5|6179.7|6176.7|6179.7|6176.7|6177.9|6174.9|0
1609977600000|2021-01-07 00:00:00|6179.6|6176.6|6182.7|6179.7|6183|6180|6179.4|6176.4|0
1609977900000|2021-01-07 00:05:00|6182.8|6179.8|6174.2|6171.2|6182.8|6179.8|6170.1|6167.1|0
1609978200000|2021-01-07 00:10:00|6174.1|6171.1|6169.8|6166.8|6177.4|6174.4|6169.3|6166.3|0
1609978500000|2021-01-07 00:15:00|6169.9|6166.9|6168.6|6165.6|6172.6|6169.6|6165.7|6162.7|0
1609978800000|2021-01-07 00:20:00|6167|6164|6169.1|6166.1|6172.7|6169.7|6166.4|6163.4|0
1609979100000|2021-01-07 00:25:00|6169.3|6166.3|6169.1|6166.1|6171.1|6168.1|6168.3|6165.3|0
1609979400000|2021-01-07 00:30:00|6168.9|6165.9|6170.1|6167.1|6170.1|6167.1|6168|6165|0
1609979700000|2021-01-07 00:35:00|6170.2|6167.2|6172.4|6169.4|6172.4|6169.4|6170.1|6167.1|0
1609980000000|2021-01-07 00:40:00|6172.2|6169.2|6172.6|6169.6|6173.9|6170.9|6171.8|6168.8|0
1609980300000|2021-01-07 00:45:00|6172.8|6169.8|6171.7|6168.7|6173.6|6170.6|6169.2|6166.2|0
1609980600000|2021-01-07 00:50:00|6172.1|6169.1|6176.7|6173.7|6176.7|6173.7|6172|6169|0
1609980900000|2021-01-07 00:55:00|6177|6174|6177.3|6172.3|6179.9|6176.9|6176.3|6171.8|0
1609981200000|2021-01-07 01:00:00|6177|6172|6179.7|6174.7|6180.9|6175.9|6176.8|6171.8|0
1609981500000|2021-01-07 01:05:00|6179.6|6174.6|6177.7|6172.7|6181|6176|6176.9|6171.9|0
1609981800000|2021-01-07 01:10:00|6177.9|6172.9|6179.7|6174.7|6181.1|6176.1|6176.1|6171.1|0
1609982100000|2021-01-07 01:15:00|6179.8|6174.8|6177.3|6172.3|6180|6175|6176.6|6171.6|0
1609982400000|2021-01-07 01:20:00|6177.4|6172.4|6187|6182|6187.9|6182.9|6177.4|6172.4|0
1609982700000|2021-01-07 01:25:00|6186.7|6181.7|6193.8|6188.8|6196.3|6191.3|6186.5|6181.5|0
1609983000000|2021-01-07 01:30:00|6193.6|6188.6|6188.8|6183.8|6194.2|6189.2|6188.7|6183.7|0
1609983300000|2021-01-07 01:35:00|6188.7|6183.7|6191.2|6186.2|6193.6|6188.6|6187.1|6182.1|0
1609983600000|2021-01-07 01:40:00|6191.7|6186.7|6192.4|6187.4|6193.5|6188.5|6190.1|6185.1|0
1609983900000|2021-01-07 01:45:00|6192.5|6187.5|6192.5|6187.5|6194|6189|6190.6|6185.6|0
1609984200000|2021-01-07 01:50:00|6192.4|6187.4|6195.2|6190.2|6196.4|6191.4|6189.4|6184.4|0
1609984500000|2021-01-07 01:55:00|6195.4|6190.4|6196.1|6191.1|6196.1|6191.1|6192.9|6187.9|0
1609984800000|2021-01-07 02:00:00|6195.9|6190.9|6190.6|6185.6|6198.1|6193.1|6188.9|6183.9|0
1609985100000|2021-01-07 02:05:00|6190.7|6185.7|6191.4|6186.4|6197.7|6192.7|6189.7|6184.7|0
1609985400000|2021-01-07 02:10:00|6191.3|6186.3|6189.9|6184.9|6192.4|6187.4|6189.7|6184.7|0
1609985700000|2021-01-07 02:15:00|6189.8|6184.8|6189.7|6184.7|6191|6186|6185.6|6180.6|0
1609986000000|2021-01-07 02:20:00|6189.5|6184.5|6189.5|6184.5|6193.6|6188.6|6188|6183|0
1609986300000|2021-01-07 02:25:00|6189.6|6184.6|6186.4|6181.4|6191.9|6186.9|6185.9|6180.9|0
1609986600000|2021-01-07 02:30:00|6186.3|6181.3|6188.6|6183.6|6189.7|6184.7|6184.4|6179.4|0
1609986900000|2021-01-07 02:35:00|6188.4|6183.4|6188.3|6183.3|6190.7|6185.7|6186.2|6181.2|0
1609987200000|2021-01-07 02:40:00|6188.5|6183.5|6190.6|6185.6|6192.5|6187.5|6188|6183|0
1609987500000|2021-01-07 02:45:00|6190.5|6185.5|6190.4|6185.4|6191.6|6186.6|6188.7|6183.7|0
1609987800000|2021-01-07 02:50:00|6190.6|6185.6|6190.6|6185.6|6192.1|6187.1|6190.4|6185.4|0
1609988100000|2021-01-07 02:55:00|6190.4|6185.4|6190.2|6185.2|6192.4|6187.4|6189.9|6184.9|0
1609988400000|2021-01-07 03:00:00|6190.4|6185.4|6189.9|6184.9|6191|6186|6188.9|6183.9|0
1609988700000|2021-01-07 03:05:00|6190|6185|6191.7|6186.7|6193.5|6188.5|6190|6185|0
1609989000000|2021-01-07 03:10:00|6191.8|6186.8|6188.1|6183.1|6195.6|6190.6|6186.7|6181.7|0
1609989300000|2021-01-07 03:15:00|6188.4|6183.4|6188.2|6183.2|6190.7|6185.7|6187.4|6182.4|0
1609989600000|2021-01-07 03:20:00|6188.4|6183.4|6187.1|6182.1|6189.3|6184.3|6186.4|6181.4|0
1609989900000|2021-01-07 03:25:00|6187.2|6182.2|6188.9|6183.9|6189.7|6184.7|6186.5|6181.5|0
1609990200000|2021-01-07 03:30:00|6189|6184|6185.6|6180.6|6189.2|6184.2|6185.4|6180.4|0
1609990500000|2021-01-07 03:35:00|6185.7|6180.7|6183.3|6178.3|6185.9|6180.9|6182.8|6177.8|0
1609990800000|2021-01-07 03:40:00|6183.2|6178.2|6184.5|6179.5|6184.7|6179.7|6182.6|6177.6|0
1609991100000|2021-01-07 03:45:00|6184.7|6179.7|6188.3|6183.3|6188.3|6183.3|6183.6|6178.6|0
1609991400000|2021-01-07 03:50:00|6188.1|6183.1|6187.1|6182.1|6188.5|6183.5|6186.4|6181.4|0
1609991700000|2021-01-07 03:55:00|6187.2|6182.2|6188.1|6183.1|6189.3|6184.3|6187|6182|0
1609992000000|2021-01-07 04:00:00|6188.2|6183.2|6185.3|6180.3|6188.6|6183.6|6184.9|6179.9|0
1609992300000|2021-01-07 04:05:00|6185.4|6180.4|6185.7|6180.7|6186|6181|6183.7|6178.7|0
1609992600000|2021-01-07 04:10:00|6185.8|6180.8|6185.8|6180.8|6188.2|6183.2|6185.2|6180.2|0
1609992900000|2021-01-07 04:15:00|6185.6|6180.6|6186.2|6181.2|6186.6|6181.6|6183.9|6178.9|0
1609993200000|2021-01-07 04:20:00|6186.1|6181.1|6186.3|6181.3|6187.2|6182.2|6185.9|6180.9|0
1609993500000|2021-01-07 04:25:00|6186.6|6181.6|6186.6|6181.6|6188.9|6183.9|6186.3|6181.3|0
1609993800000|2021-01-07 04:30:00|6187|6182|6190.3|6185.3|6192|6187|6185.5|6180.5|0
1609994100000|2021-01-07 04:35:00|6190.4|6185.4|6190.3|6185.3|6191.2|6186.2|6189.9|6184.9|0
1609994400000|2021-01-07 04:40:00|6190.2|6185.2|6189.7|6184.7|6191.3|6186.3|6189.3|6184.3|0
1609994700000|2021-01-07 04:45:00|6189.8|6184.8|6188.3|6183.3|6190.5|6185.5|6187.7|6182.7|0
1609995000000|2021-01-07 04:50:00|6188.2|6183.2|6185.2|6180.2|6188.2|6183.2|6184.9|6179.9|0
1609995300000|2021-01-07 04:55:00|6185.1|6180.1|6180.4|6175.4|6186.5|6181.5|6179.1|6174.1|0
1609995600000|2021-01-07 05:00:00|6180.5|6175.5|6181.9|6176.9|6183.3|6178.3|6179.8|6174.8|0
1609995900000|2021-01-07 05:05:00|6182|6177|6182.5|6177.5|6183.1|6178.1|6179|6174|0
1609996200000|2021-01-07 05:10:00|6182.4|6177.4|6179.7|6174.7|6183.1|6178.1|6179.5|6174.5|0
1609996500000|2021-01-07 05:15:00|6179.6|6174.6|6179|6174|6180.4|6175.4|6177|6172|0
1609996800000|2021-01-07 05:20:00|6178.9|6173.9|6181.1|6176.1|6182.7|6177.7|6178.9|6173.9|0
1609997100000|2021-01-07 05:25:00|6180.6|6175.6|6180.7|6175.7|6181.3|6176.3|6177.9|6172.9|0
1609997400000|2021-01-07 05:30:00|6180.6|6175.6|6180.2|6175.2|6181.8|6176.8|6177.9|6172.9|0
1609997700000|2021-01-07 05:35:00|6179.9|6174.9|6179.6|6174.6|6182.1|6177.1|6179.2|6174.2|0
1609998000000|2021-01-07 05:40:00|6179.5|6174.5|6182.8|6177.8|6183.9|6178.9|6178.8|6173.8|0
1609998300000|2021-01-07 05:45:00|6182.9|6177.9|6185.9|6180.9|6186.1|6181.1|6182.7|6177.7|0
1609998600000|2021-01-07 05:50:00|6185.6|6180.6|6185.4|6180.4|6186.8|6181.8|6183.9|6178.9|0
1609998900000|2021-01-07 05:55:00|6185.3|6180.3|6185.3|6180.3|6186.3|6181.3|6184.3|6179.3|0
1609999200000|2021-01-07 06:00:00|6185.2|6180.2|6193|6188|6193|6188|6184.6|6179.6|0
1609999500000|2021-01-07 06:05:00|6192.9|6187.9|6189.9|6184.9|6193|6188|6189.9|6184.9|0
1609999800000|2021-01-07 06:10:00|6190|6185|6188.8|6183.8|6190.1|6185.1|6186.9|6181.9|0
1610000100000|2021-01-07 06:15:00|6188.6|6183.6|6190.1|6185.1|6190.7|6185.7|6188.3|6183.3|0
1610000400000|2021-01-07 06:20:00|6190.2|6185.2|6191.1|6186.1|6191.2|6186.2|6189.1|6184.1|0
1610000700000|2021-01-07 06:25:00|6191.2|6186.2|6190.6|6185.6|6191.7|6186.7|6188.9|6183.9|0
1610001000000|2021-01-07 06:30:00|6190.9|6185.9|6194.7|6189.7|6196|6191|6190.1|6185.1|0
1610001300000|2021-01-07 06:35:00|6194.6|6189.6|6198.2|6193.2|6198.6|6193.6|6194.4|6189.4|0
1610001600000|2021-01-07 06:40:00|6198.1|6193.1|6196.2|6191.2|6198.2|6193.2|6195.6|6190.6|0
1610001900000|2021-01-07 06:45:00|6196.3|6191.3|6198.2|6193.2|6199.7|6194.7|6195.6|6190.6|0
1610002200000|2021-01-07 06:50:00|6198.1|6193.1|6199.1|6194.1|6200.8|6195.8|6197.2|6192.2|0
1610002500000|2021-01-07 06:55:00|6199|6194|6200.5|6195.5|6200.9|6195.9|6197.2|6192.2|0
1610002800000|2021-01-07 07:00:00|6200.7|6195.7|6209.1|6204.1|6211.7|6206.7|6200.7|6195.7|0
1610003100000|2021-01-07 07:05:00|6208.8|6203.8|6201.5|6196.5|6211.9|6206.9|6201.5|6196.5|0
1610003400000|2021-01-07 07:10:00|6201.7|6196.7|6200.5|6195.5|6202|6197|6197.3|6192.3|0
1610003700000|2021-01-07 07:15:00|6200.6|6195.6|6197.7|6192.7|6201.6|6196.6|6194.8|6189.8|0
1610004000000|2021-01-07 07:20:00|6197.5|6192.5|6195.7|6190.7|6201.1|6196.1|6195.6|6190.6|0
1610004300000|2021-01-07 07:25:00|6195.6|6190.6|6192.3|6187.3|6196.5|6191.5|6186.4|6181.4|0
1610004600000|2021-01-07 07:30:00|6192.4|6187.4|6194.8|6189.8|6195.5|6190.5|6189.3|6184.3|0
1610004900000|2021-01-07 07:35:00|6194.9|6189.9|6194.7|6189.7|6198.2|6193.2|6192.5|6187.5|0
1610005200000|2021-01-07 07:40:00|6194.9|6189.9|6191.3|6186.3|6196.6|6191.6|6189.5|6184.5|0
1610005500000|2021-01-07 07:45:00|6191.2|6186.2|6188.2|6183.2|6191.3|6186.3|6185.3|6180.3|0
1610005800000|2021-01-07 07:50:00|6188.4|6183.4|6190.2|6185.2|6190.3|6185.3|6187.4|6182.4|0
1610006100000|2021-01-07 07:55:00|6190.3|6185.3|6187.1|6182.1|6191.5|6186.5|6181.9|6176.9|0
1610006400000|2021-01-07 08:00:00|6186.1|6181.1|6190.1|6185.1|6191.5|6186.5|6185.2|6180.2|0
1610006700000|2021-01-07 08:05:00|6190|6185|6170|6165|6190.3|6185.3|6168.4|6163.4|0
1610007000000|2021-01-07 08:10:00|6170.1|6165.1|6167.1|6162.1|6174.6|6169.6|6166.2|6161.2|0
1610007300000|2021-01-07 08:15:00|6167.2|6162.2|6172|6167|6174.6|6169.6|6167.2|6162.2|0
1610007600000|2021-01-07 08:20:00|6171.9|6166.9|6176.3|6171.3|6177.4|6172.4|6171.4|6166.4|0
1610007900000|2021-01-07 08:25:00|6176.5|6171.5|6176|6171|6178|6173|6175.2|6170.2|0
1610008200000|2021-01-07 08:30:00|6175.9|6170.9|6168|6163|6175.9|6170.9|6164.2|6159.2|0
1610008500000|2021-01-07 08:35:00|6167.9|6162.9|6169.4|6164.4|6171.6|6166.6|6163.9|6158.9|0
1610008800000|2021-01-07 08:40:00|6169.2|6164.2|6173.5|6168.5|6174|6169|6167.8|6162.8|0
1610009100000|2021-01-07 08:45:00|6173.3|6168.3|6171.1|6166.1|6174.8|6169.8|6171|6166|0
1610009400000|2021-01-07 08:50:00|6171|6166|6173.6|6168.6|6175.4|6170.4|6167.8|6162.8|0
1610009700000|2021-01-07 08:55:00|6173.5|6168.5|6176.7|6171.7|6178.7|6173.7|6173.4|6168.4|0
1610010000000|2021-01-07 09:00:00|6176.8|6171.8|6219.5|6216.5|6219.5|6216.5|6176.1|6171.1|0
1610010300000|2021-01-07 09:05:00|6219.6|6216.6|6239.2|6236.2|6241.7|6238.7|6219.6|6216.6|0
1610010600000|2021-01-07 09:10:00|6238.9|6235.9|6230.9|6227.9|6239.5|6236.5|6228|6225|0
1610010900000|2021-01-07 09:15:00|6231.7|6228.7|6231.8|6228.8|6232.3|6229.3|6228.3|6225.3|0
1610011200000|2021-01-07 09:20:00|6232.3|6229.3|6229.3|6226.3|6232.4|6229.4|6229.2|6226.2|0
1610011500000|2021-01-07 09:25:00|6229.4|6226.4|6232.6|6229.6|6232.6|6229.6|6228.9|6225.9|0
1610011800000|2021-01-07 09:30:00|6232.4|6229.4|6225.7|6222.7|6232.4|6229.4|6225.1|6222.1|0
1610012100000|2021-01-07 09:35:00|6226|6223|6228.7|6225.7|6229.9|6226.9|6225.9|6222.9|0
1610012400000|2021-01-07 09:40:00|6228.9|6225.9|6223.3|6220.3|6229.7|6226.7|6222.2|6219.2|0
1610012700000|2021-01-07 09:45:00|6223.4|6220.4|6221.8|6218.8|6224.4|6221.4|6220.5|6217.5|0
1610013000000|2021-01-07 09:50:00|6221.1|6218.1|6216.1|6213.1|6222.5|6219.5|6215.6|6212.6|0
1610013300000|2021-01-07 09:55:00|6216.6|6213.6|6217.2|6214.2|6218|6215|6216.5|6213.5|0
1610013600000|2021-01-07 10:00:00|6217|6214|6220.3|6217.3|6220.6|6217.6|6217|6214|0
1610013900000|2021-01-07 10:05:00|6220.5|6217.5|6222|6219|6224.3|6221.3|6220.2|6217.2|0
1610014200000|2021-01-07 10:10:00|6222.4|6219.4|6219.2|6216.2|6223.2|6220.2|6219.2|6216.2|0
1610014500000|2021-01-07 10:15:00|6219.1|6216.1|6225.3|6222.3|6225.5|6222.5|6218.8|6215.8|0
1610014800000|2021-01-07 10:20:00|6226.7|6223.7|6229.3|6226.3|6231.8|6228.8|6223.1|6220.1|0
1610015100000|2021-01-07 10:25:00|6229.2|6226.2|6226.2|6223.2|6229.9|6226.9|6223.7|6220.7|0
1610015400000|2021-01-07 10:30:00|6226.5|6223.5|6229.6|6226.6|6230.4|6227.4|6225.2|6222.2|0
1610015700000|2021-01-07 10:35:00|6230|6227|6235.7|6232.7|6235.8|6232.8|6230|6227|0
1610016000000|2021-01-07 10:40:00|6235|6232|6231.4|6228.4|6236.2|6233.2|6230.9|6227.9|0
1610016300000|2021-01-07 10:45:00|6231.3|6228.3|6230.2|6227.2|6232.2|6229.2|6230.1|6227.1|0
1610016600000|2021-01-07 10:50:00|6230.3|6227.3|6224|6221|6230.3|6227.3|6223.8|6220.8|0
1610016900000|2021-01-07 10:55:00|6223.4|6220.4|6224.7|6221.7|6227.3|6224.3|6222.7|6219.7|0
1610017200000|2021-01-07 11:00:00|6224.8|6221.8|6223.4|6220.4|6224.9|6221.9|6222.1|6219.1|0
1610017500000|2021-01-07 11:05:00|6224.1|6221.1|6224.2|6221.2|6226.7|6223.7|6223.4|6220.4|0
1610017800000|2021-01-07 11:10:00|6224.4|6221.4|6222.7|6219.7|6225.4|6222.4|6222.5|6219.5|0
1610018100000|2021-01-07 11:15:00|6223.3|6220.3|6224|6221|6224.7|6221.7|6220.6|6217.6|0
1610018400000|2021-01-07 11:20:00|6224.1|6221.1|6218.8|6215.8|6224.2|6221.2|6217.7|6214.7|0
1610018700000|2021-01-07 11:25:00|6218.7|6215.7|6225|6222|6225.7|6222.7|6218.7|6215.7|0
1610019000000|2021-01-07 11:30:00|6224.9|6221.9|6217.1|6214.1|6225.1|6222.1|6216.8|6213.8|0
1610019300000|2021-01-07 11:35:00|6215.4|6212.4|6212.1|6209.1|6215.9|6212.9|6211.1|6208.1|0
1610019600000|2021-01-07 11:40:00|6212.7|6209.7|6213.4|6210.4|6216.9|6213.9|6210.6|6207.6|0
1610019900000|2021-01-07 11:45:00|6213.1|6210.1|6216|6213|6216.5|6213.5|6211.3|6208.3|0
1610020200000|2021-01-07 11:50:00|6216.2|6213.2|6213.9|6210.9|6217.5|6214.5|6213.5|6210.5|0
1610020500000|2021-01-07 11:55:00|6214|6211|6211.1|6208.1|6214|6211|6210.7|6207.7|0
1610020800000|2021-01-07 12:00:00|6209|6206|6208.2|6205.2|6213.2|6210.2|6203.9|6200.9|0
1610021100000|2021-01-07 12:05:00|6208.8|6205.8|6211.1|6208.1|6212.6|6209.6|6206.2|6203.2|0
1610021400000|2021-01-07 12:10:00|6211.2|6208.2|6205.8|6202.8|6211.4|6208.4|6205.7|6202.7|0
1610021700000|2021-01-07 12:15:00|6205.9|6202.9|6211.6|6208.6|6213.2|6210.2|6203.6|6200.6|0
1610022000000|2021-01-07 12:20:00|6211.4|6208.4|6212.5|6209.5|6212.8|6209.8|6209.2|6206.2|0
1610022300000|2021-01-07 12:25:00|6212.2|6209.2|6215.4|6212.4|6217.7|6214.7|6212.2|6209.2|0
1610022600000|2021-01-07 12:30:00|6215.5|6212.5|6213.7|6210.7|6217|6214|6211.5|6208.5|0
1610022900000|2021-01-07 12:35:00|6213.9|6210.9|6212.6|6209.6|6214.1|6211.1|6205.9|6202.9|0
1610023200000|2021-01-07 12:40:00|6212.5|6209.5|6217.7|6214.7|6217.7|6214.7|6211.5|6208.5|0
1610023500000|2021-01-07 12:45:00|6217.8|6214.8|6218.1|6215.1|6219.7|6216.7|6216.2|6213.2|0
1610023800000|2021-01-07 12:50:00|6218|6215|6220.8|6217.8|6221.4|6218.4|6217.1|6214.1|0
1610024100000|2021-01-07 12:55:00|6220.3|6217.3|6217.9|6214.9|6220.5|6217.5|6217.9|6214.9|0
1610024400000|2021-01-07 13:00:00|6217.7|6214.7|6216.5|6213.5|6219|6216|6215.9|6212.9|0
1610024700000|2021-01-07 13:05:00|6216.3|6213.3|6215.9|6212.9|6216.9|6213.9|6213.5|6210.5|0
1610025000000|2021-01-07 13:10:00|6216.5|6213.5|6212.9|6209.9|6217.8|6214.8|6211.8|6208.8|0
1610025300000|2021-01-07 13:15:00|6213|6210|6214.6|6211.6|6214.6|6211.6|6210.6|6207.6|0
1610025600000|2021-01-07 13:20:00|6215|6212|6222.4|6219.4|6222.4|6219.4|6214.6|6211.6|0
1610025900000|2021-01-07 13:25:00|6222.3|6219.3|6220.6|6217.6|6223.1|6220.1|6220.6|6217.6|0
1610026200000|2021-01-07 13:30:00|6220.5|6217.5|6221.8|6218.8|6222.8|6219.8|6217|6214|0
1610026500000|2021-01-07 13:35:00|6221.6|6218.6|6225.7|6222.7|6225.7|6222.7|6221.6|6218.6|0
1610026800000|2021-01-07 13:40:00|6225.4|6222.4|6222.2|6219.2|6225.5|6222.5|6220.9|6217.9|0
1610027100000|2021-01-07 13:45:00|6222.4|6219.4|6219|6216|6222.5|6219.5|6218.9|6215.9|0
1610027400000|2021-01-07 13:50:00|6218.9|6215.9|6212.3|6209.3|6219.1|6216.1|6212.1|6209.1|0
1610027700000|2021-01-07 13:55:00|6212.2|6209.2|6207.8|6204.8|6213.1|6210.1|6207.8|6204.8|0
1610028000000|2021-01-07 14:00:00|6207.7|6204.7|6214.1|6211.1|6214.3|6211.3|6207|6204|0
1610028300000|2021-01-07 14:05:00|6214.2|6211.2|6218.5|6215.5|6219.1|6216.1|6212.4|6209.4|0
1610028600000|2021-01-07 14:10:00|6218.7|6215.7|6221.3|6218.3|6221.7|6218.7|6217|6214|0
1610028900000|2021-01-07 14:15:00|6221.4|6218.4|6220.8|6217.8|6222.6|6219.6|6219.5|6216.5|0
1610029200000|2021-01-07 14:20:00|6220.5|6217.5|6214.1|6211.1|6221.9|6218.9|6213|6210|0
1610029500000|2021-01-07 14:25:00|6213.2|6210.2|6216.4|6213.4|6217.4|6214.4|6209.8|6206.8|0
1610029800000|2021-01-07 14:30:00|6209.6|6206.6|6217.5|6215.7|6241.8|6240|6200.4|6198.6|0
1610030100000|2021-01-07 14:35:00|6219.5|6217.7|6247.3|6245.5|6257.4|6255.6|6219.5|6217.7|0
1610030400000|2021-01-07 14:40:00|6247.7|6245.9|6245.6|6243.8|6258.2|6256.4|6243|6241.2|0
1610030700000|2021-01-07 14:45:00|6246|6244.2|6233.7|6231.9|6246.7|6244.9|6233.7|6231.9|0
1610031000000|2021-01-07 14:50:00|6233.8|6232|6257.7|6255.9|6260.2|6258.4|6232.2|6230.4|0
1610031300000|2021-01-07 14:55:00|6258.1|6256.3|6267.6|6265.8|6268.6|6266.8|6257.9|6256.1|0
1610031600000|2021-01-07 15:00:00|6268.6|6266.8|6268.4|6266.6|6269.8|6268|6259.8|6258|0
1610031900000|2021-01-07 15:05:00|6268.9|6267.1|6270.1|6268.3|6275.9|6274.1|6264.7|6262.9|0
1610032200000|2021-01-07 15:10:00|6270.2|6268.4|6292.2|6290.4|6297.1|6295.3|6261|6259.2|0
1610032500000|2021-01-07 15:15:00|6293.3|6291.5|6270.8|6269|6295.6|6293.8|6264.8|6263|0
1610032800000|2021-01-07 15:20:00|6272.4|6270.6|6264.8|6263|6283.8|6282|6263.8|6262|0
1610033100000|2021-01-07 15:25:00|6266.3|6264.5|6270.4|6268.6|6288.3|6286.5|6263.5|6261.7|0
1610033400000|2021-01-07 15:30:00|6271|6269.2|6268.7|6266.9|6275|6273.2|6263.6|6261.8|0
1610033700000|2021-01-07 15:35:00|6268.9|6267.1|6273|6271.2|6277.6|6275.8|6268.3|6266.5|0
1610034000000|2021-01-07 15:40:00|6272.6|6270.8|6271.4|6269.6|6279.4|6277.6|6268.6|6266.8|0
1610034300000|2021-01-07 15:45:00|6273.1|6271.3|6273.5|6271.7|6276.5|6274.7|6268.4|6266.6|0
1610034600000|2021-01-07 15:50:00|6273.6|6271.8|6269.9|6268.1|6277.9|6276.1|6268.6|6266.8|0
1610034900000|2021-01-07 15:55:00|6269.8|6268|6268|6266.2|6273.1|6271.3|6262.1|6260.3|0
1610035200000|2021-01-07 16:00:00|6268.4|6266.6|6267.6|6265.8|6272.9|6271.1|6266.2|6264.4|0
1610035500000|2021-01-07 16:05:00|6267.7|6265.9|6265.5|6263.7|6268.8|6267|6263.6|6261.8|0
1610035800000|2021-01-07 16:10:00|6265.6|6263.8|6257|6255.2|6269.2|6267.4|6257|6255.2|0
1610036100000|2021-01-07 16:15:00|6256.9|6255.1|6268|6266.2|6272.9|6271.1|6256.8|6255|0
1610036400000|2021-01-07 16:20:00|6268.3|6266.5|6276|6274.2|6277.9|6276.1|6266.3|6264.5|0
1610036700000|2021-01-07 16:25:00|6276.1|6274.3|6281.7|6279.9|6285.8|6284|6274|6272.2|0
1610037000000|2021-01-07 16:30:00|6281.8|6280|6278.1|6276.3|6284.8|6283|6277.5|6275.7|0
1610037300000|2021-01-07 16:35:00|6277.8|6276|6283.4|6281.6|6284.7|6282.9|6276.5|6274.7|0
1610037600000|2021-01-07 16:40:00|6283.5|6281.7|6287.1|6285.3|6288.6|6286.8|6276.7|6274.9|0
1610037900000|2021-01-07 16:45:00|6287.3|6285.5|6289.9|6288.1|6292.3|6290.5|6287.3|6285.5|0
1610038200000|2021-01-07 16:50:00|6289.6|6287.8|6283.2|6281.4|6291|6289.2|6278.2|6276.4|0
1610038500000|2021-01-07 16:55:00|6282.9|6281.1|6274.1|6272.3|6283.3|6281.5|6272.4|6270.6|0
1610038800000|2021-01-07 17:00:00|6274.8|6273|6285.1|6283.3|6285.1|6283.3|6274.8|6273|0
1610039100000|2021-01-07 17:05:00|6284.8|6283|6278|6276.2|6285|6283.2|6272.2|6270.4|0
1610039400000|2021-01-07 17:10:00|6277.7|6275.9|6274.5|6272.7|6281.6|6279.8|6272.1|6270.3|0
1610039700000|2021-01-07 17:15:00|6274.2|6272.4|6282.5|6280.7|6285|6283.2|6273.7|6271.9|0
1610040000000|2021-01-07 17:20:00|6281.8|6280|6284.4|6282.6|6285.5|6283.7|6278.6|6276.8|0
1610040300000|2021-01-07 17:25:00|6284.3|6282.5|6280.8|6279|6285.2|6283.4|6276.4|6274.6|0
1610040600000|2021-01-07 17:30:00|6281|6279.2|6286.2|6284.4|6287.5|6285.7|6281|6279.2|0
1610040900000|2021-01-07 17:35:00|6285.9|6284.1|6287.1|6285.3|6288.4|6286.6|6283|6281.2|0
1610041200000|2021-01-07 17:40:00|6287.7|6285.9|6290|6288.2|6293.7|6291.9|6287.7|6285.9|0
1610041500000|2021-01-07 17:45:00|6290.6|6288.8|6296.5|6294.7|6297.9|6296.1|6289.6|6287.8|0
1610041800000|2021-01-07 17:50:00|6296.2|6294.4|6298.1|6296.3|6300.5|6298.7|6295.3|6293.5|0
1610042100000|2021-01-07 17:55:00|6298|6296.2|6291|6289.2|6299|6297.2|6290.6|6288.8|0
1610042400000|2021-01-07 18:00:00|6291.4|6289.6|6291.2|6289.4|6293.2|6291.4|6286|6284.2|0
1610042700000|2021-01-07 18:05:00|6291.3|6289.5|6279|6277.2|6291.6|6289.8|6278.3|6276.5|0
1610043000000|2021-01-07 18:10:00|6278.9|6277.1|6289.9|6288.1|6289.9|6288.1|6278.5|6276.7|0
1610043300000|2021-01-07 18:15:00|6289.8|6288|6293.1|6291.3|6294|6292.2|6289.1|6287.3|0
1610043600000|2021-01-07 18:20:00|6293.2|6291.4|6295.2|6293.4|6295.6|6293.8|6290.3|6288.5|0
1610043900000|2021-01-07 18:25:00|6295.3|6293.5|6289|6287.2|6295.7|6293.9|6288.4|6286.6|0
1610044200000|2021-01-07 18:30:00|6289.1|6287.3|6302.5|6300.7|6302.5|6300.7|6287.8|6286|0
1610044500000|2021-01-07 18:35:00|6301.9|6300.1|6302.8|6301|6303.2|6301.4|6300|6298.2|0
1610044800000|2021-01-07 18:40:00|6302.7|6300.9|6303.8|6302|6307.4|6305.6|6302.7|6300.9|0
1610045100000|2021-01-07 18:45:00|6303.7|6301.9|6295.3|6293.5|6305.7|6303.9|6294.3|6292.5|0
1610045400000|2021-01-07 18:50:00|6295.7|6293.9|6296.9|6295.1|6299.1|6297.3|6293.8|6292|0
1610045700000|2021-01-07 18:55:00|6297|6295.2|6297.7|6295.9|6299.3|6297.5|6292.2|6290.4|0
1610046000000|2021-01-07 19:00:00|6297.8|6296|6299.8|6298|6299.8|6298|6292.8|6291|0
1610046300000|2021-01-07 19:05:00|6299.9|6298.1|6297.5|6295.7|6303.3|6301.5|6297.3|6295.5|0
1610046600000|2021-01-07 19:10:00|6297.3|6295.5|6299.2|6297.4|6301.8|6300|6295.3|6293.5|0
1610046900000|2021-01-07 19:15:00|6299.3|6297.5|6295.7|6293.9|6301|6299.2|6295.5|6293.7|0
1610047200000|2021-01-07 19:20:00|6295.6|6293.8|6297.7|6295.9|6299.5|6297.7|6294.9|6293.1|0
1610047500000|2021-01-07 19:25:00|6297.8|6296|6295.9|6294.1|6297.8|6296|6292|6290.2|0
1610047800000|2021-01-07 19:30:00|6296.3|6294.5|6297|6295.2|6298.3|6296.5|6292.4|6290.6|0
1610048100000|2021-01-07 19:35:00|6296.7|6294.9|6298.4|6296.6|6300.3|6298.5|6295.3|6293.5|0
1610048400000|2021-01-07 19:40:00|6297.4|6295.6|6296.6|6294.8|6300.8|6299|6294.9|6293.1|0
1610048700000|2021-01-07 19:45:00|6296.9|6295.1|6297.3|6295.5|6299.1|6297.3|6293.1|6291.3|0
1610049000000|2021-01-07 19:50:00|6297.4|6295.6|6295.6|6293.8|6297.9|6296.1|6292.9|6291.1|0
1610049300000|2021-01-07 19:55:00|6295.7|6293.9|6297.5|6295.7|6298.8|6297|6294.6|6292.8|0
1610049600000|2021-01-07 20:00:00|6297.9|6296.1|6305.2|6303.4|6306.2|6304.4|6295.8|6294|0
1610049900000|2021-01-07 20:05:00|6305.1|6303.3|6304.6|6302.8|6308.2|6306.4|6304.5|6302.7|0
1610050200000|2021-01-07 20:10:00|6304.5|6302.7|6300.6|6298.8|6305.7|6303.9|6298.1|6296.3|0
1610050500000|2021-01-07 20:15:00|6301.5|6299.7|6302.6|6300.8|6305.7|6303.9|6299.5|6297.7|0
1610050800000|2021-01-07 20:20:00|6302.1|6300.3|6312.4|6310.6|6312.5|6310.7|6301.1|6299.3|0
1610051100000|2021-01-07 20:25:00|6312.5|6310.7|6313.1|6311.3|6315.1|6313.3|6311.2|6309.4|0
1610051400000|2021-01-07 20:30:00|6313.3|6311.5|6307.3|6305.5|6313.8|6312|6306.3|6304.5|0
1610051700000|2021-01-07 20:35:00|6307.2|6305.4|6307.6|6305.8|6309.9|6308.1|6305.6|6303.8|0
1610052000000|2021-01-07 20:40:00|6307.7|6305.9|6307.2|6305.4|6310.1|6308.3|6304.3|6302.5|0
1610052300000|2021-01-07 20:45:00|6307.1|6305.3|6306.8|6305|6312|6310.2|6306.8|6305|0
1610052600000|2021-01-07 20:50:00|6305.2|6303.4|6316.6|6314.8|6318.6|6316.8|6305.2|6303.4|0
1610052900000|2021-01-07 20:55:00|6316.2|6314.4|6306|6304.2|6317.9|6316.1|6306|6304.2|0
1610053200000|2021-01-07 21:00:00|6306.6|6303.6|6307.9|6304.9|6310.6|6307.6|6301.8|6298.8|0
1610053500000|2021-01-07 21:05:00|6304.3|6301.3|6309.9|6306.9|6313.1|6310.1|6302.9|6299.9|0
1610053800000|2021-01-07 21:10:00|6309.6|6306.6|6310.8|6307.8|6312.9|6309.9|6308.8|6305.8|0
1610054100000|2021-01-07 21:15:00|6310.9|6307.9|6311.4|6308.4|6313.1|6310.1|6310.3|6307.3|0
1610054400000|2021-01-07 21:20:00|6311.3|6308.3|6312.6|6309.6|6314.5|6311.5|6310.9|6307.9|0
1610054700000|2021-01-07 21:25:00|6312.7|6309.7|6317.8|6314.8|6318.2|6315.2|6312.2|6309.2|0
1610055000000|2021-01-07 21:30:00|6317.9|6314.9|6312.9|6309.9|6318.4|6315.4|6312|6309|0
1610055300000|2021-01-07 21:35:00|6313.2|6310.2|6311.5|6308.5|6314.6|6311.6|6311.5|6308.5|0
1610055600000|2021-01-07 21:40:00|6311.3|6308.3|6314.5|6311.5|6314.6|6311.6|6311.2|6308.2|0
1610055900000|2021-01-07 21:45:00|6314.6|6311.6|6314|6311|6315.5|6312.5|6312.7|6309.7|0
1610056200000|2021-01-07 21:50:00|6313.9|6310.9|6313.2|6310.2|6314.7|6311.7|6312.6|6309.6|0
1610056500000|2021-01-07 21:55:00|6313.1|6310.1|6314.3|6311.3|6314.3|6311.3|6309.4|6306.4|0
1610056800000|2021-01-07 22:00:00|6314.4|6311.4|6316.3|6313.3|6317.3|6314.3|6314.4|6311.4|0
1610057100000|2021-01-07 22:05:00|6316.4|6313.4|6314.1|6311.1|6316.7|6313.7|6313.7|6310.7|0
1610057400000|2021-01-07 22:10:00|6314|6311|6318.1|6315.1|6320.1|6317.1|6314|6311|0
1610057700000|2021-01-07 22:15:00|6318.2|6315.2|6321.3|6318.3|6322.7|6319.7|6318.2|6315.2|0
1610058000000|2021-01-07 22:20:00|6321.2|6318.2|6321.1|6318.1|6323.1|6320.1|6319.9|6316.9|0
1610058300000|2021-01-07 22:25:00|6321.2|6318.2|6320.1|6317.1|6322.2|6319.2|6320.1|6317.1|0
1610058600000|2021-01-07 22:30:00|6319.9|6316.9|6318.6|6315.6|6321.4|6318.4|6318.6|6315.6|0
1610058900000|2021-01-07 22:35:00|6319.5|6316.5|6321.5|6318.5|6321.6|6318.6|6318.9|6315.9|0
1610059200000|2021-01-07 22:40:00|6321.3|6318.3|6320.8|6317.8|6321.7|6318.7|6320.1|6317.1|0
1610059500000|2021-01-07 22:45:00|6320.7|6317.7|6322.1|6319.1|6322.2|6319.2|6320|6317|0
1610059800000|2021-01-07 22:50:00|6322.2|6319.2|6317.2|6314.2|6324.2|6321.2|6316.4|6313.4|0
1610060100000|2021-01-07 22:55:00|6317.4|6314.4|6318.7|6315.7|6319.6|6316.6|6317.4|6314.4|0
1610060400000|2021-01-07 23:00:00|6318.8|6315.8|6317|6314|6318.9|6315.9|6316.7|6313.7|0
1610060700000|2021-01-07 23:05:00|6317.1|6314.1|6316.5|6313.5|6317.3|6314.3|6315.5|6312.5|0
1610061000000|2021-01-07 23:10:00|6316.4|6313.4|6314.9|6311.9|6316.7|6313.7|6314.6|6311.6|0
1610061300000|2021-01-07 23:15:00|6315.2|6312.2|6319.3|6316.3|6321.2|6318.2|6314.6|6311.6|0
1610061600000|2021-01-07 23:20:00|6320.1|6317.1|6321|6318|6324.6|6321.6|6318|6315|0
1610061900000|2021-01-07 23:25:00|6321.1|6318.1|6321.7|6318.7|6323.2|6320.2|6320.7|6317.7|0
1610062200000|2021-01-07 23:30:00|6321.6|6318.6|6319.9|6316.9|6322.2|6319.2|6319.7|6316.7|0
1610062500000|2021-01-07 23:35:00|6319.7|6316.7|6320.3|6317.3|6321.8|6318.8|6318.3|6315.3|0
1610062800000|2021-01-07 23:40:00|6320.8|6317.8|6319.3|6316.3|6320.9|6317.9|6319|6316|0
1610063100000|2021-01-07 23:45:00|6320|6317|6320.9|6317.9|6322|6319|6320|6317|0
1610063400000|2021-01-07 23:50:00|6321|6318|6322.1|6319.1|6323.5|6320.5|6320.9|6317.9|0
1610063700000|2021-01-07 23:55:00|6322.3|6319.3|6324.1|6321.1|6324.2|6321.2|6321.8|6318.8|0
1610064000000|2021-01-08 00:00:00|6324.2|6321.2|6323|6320|6325.5|6322.5|6323|6320|0
1610064300000|2021-01-08 00:05:00|6323.2|6320.2|6323.2|6320.2|6324.8|6321.8|6322.5|6319.5|0
1610064600000|2021-01-08 00:10:00|6323.3|6320.3|6323.3|6320.3|6323.6|6320.6|6322.4|6319.4|0
1610064900000|2021-01-08 00:15:00|6323.2|6320.2|6324.2|6321.2|6324.2|6321.2|6322.9|6319.9|0
1610065200000|2021-01-08 00:20:00|6324.3|6321.3|6324.4|6321.4|6324.4|6321.4|6323.7|6320.7|0
1610065500000|2021-01-08 00:25:00|6324.3|6321.3|6327|6324|6327|6324|6324.3|6321.3|0
1610065800000|2021-01-08 00:30:00|6327.1|6324.1|6331.7|6328.7|6331.9|6328.9|6327.1|6324.1|0
1610066100000|2021-01-08 00:35:00|6331.6|6328.6|6329.6|6326.6|6331.7|6328.7|6329|6326|0
1610066400000|2021-01-08 00:40:00|6329.7|6326.7|6332.1|6329.1|6332.1|6329.1|6329.5|6326.5|0
1610066700000|2021-01-08 00:45:00|6332|6329|6332.2|6329.2|6333.4|6330.4|6331.9|6328.9|0
1610067000000|2021-01-08 00:50:00|6332.3|6329.3|6331.3|6328.3|6332.4|6329.4|6330.3|6327.3|0
1610067300000|2021-01-08 00:55:00|6331.4|6328.4|6331.5|6326.5|6331.5|6328.5|6328.3|6325.3|0
1610067600000|2021-01-08 01:00:00|6331.4|6326.4|6328.3|6323.3|6332.4|6327.4|6325.6|6320.6|0
1610067900000|2021-01-08 01:05:00|6328.2|6323.2|6329.5|6324.5|6329.8|6324.8|6327|6322|0
1610068200000|2021-01-08 01:10:00|6329.1|6324.1|6327.4|6322.4|6329.6|6324.6|6326.9|6321.9|0
1610068500000|2021-01-08 01:15:00|6327.2|6322.2|6327|6322|6328.2|6323.2|6326|6321|0
1610068800000|2021-01-08 01:20:00|6326.9|6321.9|6330.2|6325.2|6330.2|6325.2|6326.4|6321.4|0
1610069100000|2021-01-08 01:25:00|6330.3|6325.3|6329.6|6324.6|6330.6|6325.6|6328.9|6323.9|0
1610069400000|2021-01-08 01:30:00|6329.7|6324.7|6340.1|6335.1|6342.3|6337.3|6329.1|6324.1|0
1610069700000|2021-01-08 01:35:00|6340.2|6335.2|6340|6335|6340.8|6335.8|6337|6332|0
1610070000000|2021-01-08 01:40:00|6339.9|6334.9|6337.7|6332.7|6339.9|6334.9|6336.7|6331.7|0
1610070300000|2021-01-08 01:45:00|6337.9|6332.9|6337.8|6332.8|6339.8|6334.8|6337.8|6332.8|0
1610070600000|2021-01-08 01:50:00|6337.7|6332.7|6338.2|6333.2|6339.1|6334.1|6336.8|6331.8|0
1610070900000|2021-01-08 01:55:00|6338.3|6333.3|6337.5|6332.5|6338.4|6333.4|6336.7|6331.7|0
1610071200000|2021-01-08 02:00:00|6337.7|6332.7|6339.5|6334.5|6339.5|6334.5|6337|6332|0
1610071500000|2021-01-08 02:05:00|6339.8|6334.8|6341.2|6336.2|6341.5|6336.5|6337.2|6332.2|0
1610071800000|2021-01-08 02:10:00|6341.3|6336.3|6343.3|6338.3|6343.6|6338.6|6340.7|6335.7|0
1610072100000|2021-01-08 02:15:00|6343.4|6338.4|6342|6337|6343.8|6338.8|6341.4|6336.4|0
1610072400000|2021-01-08 02:20:00|6341.9|6336.9|6340|6335|6342|6337|6338.5|6333.5|0
1610072700000|2021-01-08 02:25:00|6340.1|6335.1|6332.9|6327.9|6342.2|6337.2|6332.4|6327.4|0
1610073000000|2021-01-08 02:30:00|6332.4|6327.4|6336.8|6331.8|6337.1|6332.1|6332|6327|0
1610073300000|2021-01-08 02:35:00|6336.7|6331.7|6335.1|6330.1|6337.6|6332.6|6333.6|6328.6|0
1610073600000|2021-01-08 02:40:00|6335.2|6330.2|6335.8|6330.8|6337|6332|6334.9|6329.9|0
1610073900000|2021-01-08 02:45:00|6335.9|6330.9|6336.2|6331.2|6336.6|6331.6|6333.4|6328.4|0
1610074200000|2021-01-08 02:50:00|6336.3|6331.3|6334.8|6329.8|6336.7|6331.7|6334.7|6329.7|0
1610074500000|2021-01-08 02:55:00|6334.7|6329.7|6334.6|6329.6|6335.3|6330.3|6333.1|6328.1|0
1610074800000|2021-01-08 03:00:00|6334.5|6329.5|6334.8|6329.8|6336.5|6331.5|6333.9|6328.9|0
1610075100000|2021-01-08 03:05:00|6334.6|6329.6|6333.4|6328.4|6334.7|6329.7|6330.2|6325.2|0
1610075400000|2021-01-08 03:10:00|6333.5|6328.5|6334.2|6329.2|6334.3|6329.3|6332.2|6327.2|0
1610075700000|2021-01-08 03:15:00|6334|6329|6335.7|6330.7|6336.2|6331.2|6333.6|6328.6|0
1610076000000|2021-01-08 03:20:00|6335.8|6330.8|6336.4|6331.4|6339.5|6334.5|6335.5|6330.5|0
1610076300000|2021-01-08 03:25:00|6336.5|6331.5|6335.3|6330.3|6337.7|6332.7|6334.9|6329.9|0
1610076600000|2021-01-08 03:30:00|6335.4|6330.4|6333.6|6328.6|6335.6|6330.6|6333|6328|0
1610076900000|2021-01-08 03:35:00|6333.7|6328.7|6332.8|6327.8|6333.9|6328.9|6332.7|6327.7|0
1610077200000|2021-01-08 03:40:00|6333.1|6328.1|6334.8|6329.8|6335.1|6330.1|6333.1|6328.1|0
1610077500000|2021-01-08 03:45:00|6334.1|6329.1|6336.5|6331.5|6337.1|6332.1|6333.7|6328.7|0
1610077800000|2021-01-08 03:50:00|6336.7|6331.7|6338|6333|6338|6333|6336.5|6331.5|0
1610078100000|2021-01-08 03:55:00|6338.2|6333.2|6338.5|6333.5|6338.9|6333.9|6337.5|6332.5|0
1610078400000|2021-01-08 04:00:00|6338.7|6333.7|6337.9|6332.9|6339.1|6334.1|6337.5|6332.5|0
1610078700000|2021-01-08 04:05:00|6337.8|6332.8|6336|6331|6338.5|6333.5|6335.6|6330.6|0
1610079000000|2021-01-08 04:10:00|6335.8|6330.8|6335.1|6330.1|6336.8|6331.8|6335.1|6330.1|0
1610079300000|2021-01-08 04:15:00|6335.2|6330.2|6333.7|6328.7|6335.7|6330.7|6333.3|6328.3|0
1610079600000|2021-01-08 04:20:00|6333.6|6328.6|6334.4|6329.4|6335.5|6330.5|6333.4|6328.4|0
1610079900000|2021-01-08 04:25:00|6334.5|6329.5|6330.5|6325.5|6334.7|6329.7|6330.2|6325.2|0
1610080200000|2021-01-08 04:30:00|6330.6|6325.6|6331.2|6326.2|6331.7|6326.7|6328.9|6323.9|0
1610080500000|2021-01-08 04:35:00|6331.5|6326.5|6333.3|6328.3|6333.6|6328.6|6331.2|6326.2|0
1610080800000|2021-01-08 04:40:00|6333.1|6328.1|6333|6328|6333.4|6328.4|6331.2|6326.2|0
1610081100000|2021-01-08 04:45:00|6332.9|6327.9|6334.3|6329.3|6335.8|6330.8|6331.9|6326.9|0
1610081400000|2021-01-08 04:50:00|6334.4|6329.4|6333.5|6328.5|6334.4|6329.4|6331.3|6326.3|0
1610081700000|2021-01-08 04:55:00|6333.4|6328.4|6334.3|6329.3|6335.4|6330.4|6333.4|6328.4|0
1610082000000|2021-01-08 05:00:00|6334.4|6329.4|6334.3|6329.3|6336|6331|6334|6329|0
1610082300000|2021-01-08 05:05:00|6334.4|6329.4|6337.3|6332.3|6337.8|6332.8|6333.7|6328.7|0
1610082600000|2021-01-08 05:10:00|6337.5|6332.5|6339.5|6334.5|6340.7|6335.7|6337.1|6332.1|0
1610082900000|2021-01-08 05:15:00|6339.8|6334.8|6338.7|6333.7|6340.9|6335.9|6337.9|6332.9|0
1610083200000|2021-01-08 05:20:00|6338.8|6333.8|6339.3|6334.3|6339.9|6334.9|6338.7|6333.7|0
1610083500000|2021-01-08 05:25:00|6339.5|6334.5|6339.8|6334.8|6340.2|6335.2|6338.5|6333.5|0
1610083800000|2021-01-08 05:30:00|6339.7|6334.7|6339.5|6334.5|6340.5|6335.5|6337.4|6332.4|0
1610084100000|2021-01-08 05:35:00|6339.4|6334.4|6337.3|6332.3|6339.4|6334.4|6336.3|6331.3|0
1610084400000|2021-01-08 05:40:00|6337.4|6332.4|6337.9|6332.9|6338.5|6333.5|6336.8|6331.8|0
1610084700000|2021-01-08 05:45:00|6338.1|6333.1|6337.5|6332.5|6338.5|6333.5|6336.2|6331.2|0
1610085000000|2021-01-08 05:50:00|6337.3|6332.3|6338.9|6333.9|6338.9|6333.9|6337|6332|0
1610085300000|2021-01-08 05:55:00|6338.7|6333.7|6338.7|6333.7|6339.3|6334.3|6336.7|6331.7|0
1610085600000|2021-01-08 06:00:00|6339|6334|6339.1|6334.1|6341.7|6336.7|6338.8|6333.8|0
1610085900000|2021-01-08 06:05:00|6339.2|6334.2|6342.6|6337.6|6342.9|6337.9|6339.2|6334.2|0
1610086200000|2021-01-08 06:10:00|6342.5|6337.5|6341|6336|6343.4|6338.4|6340.7|6335.7|0
1610086500000|2021-01-08 06:15:00|6341.3|6336.3|6341.5|6336.5|6342.4|6337.4|6339.8|6334.8|0
1610086800000|2021-01-08 06:20:00|6341.4|6336.4|6341.7|6336.7|6343.6|6338.6|6340.1|6335.1|0
1610087100000|2021-01-08 06:25:00|6341.6|6336.6|6341.3|6336.3|6342.5|6337.5|6340.8|6335.8|0
1610087400000|2021-01-08 06:30:00|6341.2|6336.2|6340.2|6335.2|6341.3|6336.3|6338.1|6333.1|0
1610087700000|2021-01-08 06:35:00|6340.6|6335.6|6340.9|6335.9|6343.2|6338.2|6340.6|6335.6|0
1610088000000|2021-01-08 06:40:00|6341|6336|6339.8|6334.8|6341.8|6336.8|6338.8|6333.8|0
1610088300000|2021-01-08 06:45:00|6339.9|6334.9|6340.1|6335.1|6340.8|6335.8|6338.9|6333.9|0
1610088600000|2021-01-08 06:50:00|6340.2|6335.2|6339.2|6334.2|6340.2|6335.2|6338.7|6333.7|0
1610088900000|2021-01-08 06:55:00|6339.5|6334.5|6342.3|6337.3|6342.3|6337.3|6338.9|6333.9|0
1610089200000|2021-01-08 07:00:00|6342.2|6337.2|6341.4|6336.4|6343.7|6338.7|6340|6335|0
1610089500000|2021-01-08 07:05:00|6341.5|6336.5|6344.5|6339.5|6349.1|6344.1|6341.2|6336.2|0
1610089800000|2021-01-08 07:10:00|6344.6|6339.6|6345.9|6340.9|6346.2|6341.2|6343.5|6338.5|0
1610090100000|2021-01-08 07:15:00|6345.8|6340.8|6342.3|6337.3|6346.5|6341.5|6341.2|6336.2|0
1610090400000|2021-01-08 07:20:00|6342.1|6337.1|6340.6|6335.6|6342.1|6337.1|6338.5|6333.5|0
1610090700000|2021-01-08 07:25:00|6340.5|6335.5|6346.7|6341.7|6347.3|6342.3|6340.5|6335.5|0
1610091000000|2021-01-08 07:30:00|6346.4|6341.4|6345.3|6340.3|6347|6342|6342.9|6337.9|0
1610091300000|2021-01-08 07:35:00|6345.4|6340.4|6353.4|6348.4|6355.4|6350.4|6343.3|6338.3|0
1610091600000|2021-01-08 07:40:00|6353.9|6348.9|6352.7|6347.7|6353.9|6348.9|6351.7|6346.7|0
1610091900000|2021-01-08 07:45:00|6352.6|6347.6|6356.2|6351.2|6356.8|6351.8|6351.8|6346.8|0
1610092200000|2021-01-08 07:50:00|6356.1|6351.1|6356.3|6351.3|6358.5|6353.5|6354.3|6349.3|0
1610092500000|2021-01-08 07:55:00|6356.1|6351.1|6355.5|6350.5|6357.2|6352.2|6354.4|6349.4|0
1610092800000|2021-01-08 08:00:00|6355.4|6350.4|6357|6352|6361.2|6356.2|6349.9|6344.9|0
1610093100000|2021-01-08 08:05:00|6357.1|6352.1|6351.1|6346.1|6357.8|6352.8|6350.5|6345.5|0
1610093400000|2021-01-08 08:10:00|6350.9|6345.9|6352.4|6347.4|6354.4|6349.4|6348.6|6343.6|0
1610093700000|2021-01-08 08:15:00|6352.3|6347.3|6375.9|6370.9|6377.1|6372.1|6352.1|6347.1|0
1610094000000|2021-01-08 08:20:00|6376|6371|6372.6|6367.6|6376.1|6371.1|6370.7|6365.7|0
1610094300000|2021-01-08 08:25:00|6372.5|6367.5|6373.4|6368.4|6374.7|6369.7|6371.4|6366.4|0
1610094600000|2021-01-08 08:30:00|6373.5|6368.5|6372.2|6367.2|6373.5|6368.5|6369.8|6364.8|0
1610094900000|2021-01-08 08:35:00|6372.1|6367.1|6373.6|6368.6|6375.9|6370.9|6371.3|6366.3|0
1610095200000|2021-01-08 08:40:00|6373.5|6368.5|6376.2|6371.2|6376.3|6371.3|6372.1|6367.1|0
1610095500000|2021-01-08 08:45:00|6376.1|6371.1|6372.9|6367.9|6376.1|6371.1|6371.6|6366.6|0
1610095800000|2021-01-08 08:50:00|6373|6368|6370.4|6365.4|6374.1|6369.1|6367.9|6362.9|0
1610096100000|2021-01-08 08:55:00|6370.3|6365.3|6370.5|6365.5|6372.7|6367.7|6369.7|6364.7|0
1610096400000|2021-01-08 09:00:00|6369.9|6364.9|6388.2|6385.2|6403.5|6400.5|6369.6|6364.7|0
1610096700000|2021-01-08 09:05:00|6388.3|6385.3|6378.5|6375.5|6391.3|6388.3|6377.7|6374.7|0
1610097000000|2021-01-08 09:10:00|6378.3|6375.3|6379.8|6376.8|6381.4|6378.4|6375.7|6372.7|0
1610097300000|2021-01-08 09:15:00|6380.3|6377.3|6384|6381|6386.9|6383.9|6379|6376|0
1610097600000|2021-01-08 09:20:00|6381.6|6378.6|6371.7|6368.7|6384.1|6381.1|6370.3|6367.3|0
1610097900000|2021-01-08 09:25:00|6371.8|6368.8|6370.1|6367.1|6374.4|6371.4|6367.4|6364.4|0
1610098200000|2021-01-08 09:30:00|6370.3|6367.3|6377.7|6374.7|6377.8|6374.8|6368.2|6365.2|0
1610098500000|2021-01-08 09:35:00|6377.6|6374.6|6378.2|6375.2|6381.4|6378.4|6375.8|6372.8|0
1610098800000|2021-01-08 09:40:00|6378.4|6375.4|6384.3|6381.3|6385.8|6382.8|6378.1|6375.1|0
1610099100000|2021-01-08 09:45:00|6384.6|6381.6|6385.8|6382.8|6385.9|6382.9|6384|6381|0
1610099400000|2021-01-08 09:50:00|6385.9|6382.9|6382|6379|6386.3|6383.3|6380.4|6377.4|0
1610099700000|2021-01-08 09:55:00|6380.3|6377.3|6381.8|6378.8|6385.9|6382.9|6379.9|6376.9|0
1610100000000|2021-01-08 10:00:00|6382.1|6379.1|6385.4|6382.4|6385.7|6382.7|6381.1|6378.1|0
1610100300000|2021-01-08 10:05:00|6384.9|6381.9|6386.7|6383.7|6386.7|6383.7|6382.9|6379.9|0
1610100600000|2021-01-08 10:10:00|6386.8|6383.8|6388.9|6385.9|6391.8|6388.8|6386.4|6383.4|0
1610100900000|2021-01-08 10:15:00|6388.2|6385.2|6392.3|6389.3|6392.3|6389.3|6387.8|6384.8|0
1610101200000|2021-01-08 10:20:00|6393.5|6390.5|6396.8|6393.8|6398.5|6395.5|6392.1|6389.1|0
1610101500000|2021-01-08 10:25:00|6396.9|6393.9|6396.6|6393.6|6398.4|6395.4|6395.9|6392.9|0
1610101800000|2021-01-08 10:30:00|6396.1|6393.1|6395.7|6392.7|6398.4|6395.4|6394.3|6391.3|0
1610102100000|2021-01-08 10:35:00|6395.5|6392.5|6393.3|6390.3|6395.8|6392.8|6391.8|6388.8|0
1610102400000|2021-01-08 10:40:00|6393.2|6390.2|6391.3|6388.3|6395.3|6392.3|6391.3|6388.3|0
1610102700000|2021-01-08 10:45:00|6391.2|6388.2|6391.7|6388.7|6393.6|6390.6|6391.2|6388.2|0
1610103000000|2021-01-08 10:50:00|6391.6|6388.6|6390.5|6387.5|6393.7|6390.7|6390|6387|0
1610103300000|2021-01-08 10:55:00|6390.6|6387.6|6391.3|6388.3|6391.3|6388.3|6390|6387|0
1610103600000|2021-01-08 11:00:00|6391.4|6388.4|6392.1|6389.1|6392.3|6389.3|6391.4|6388.4|0
1610103900000|2021-01-08 11:05:00|6392.2|6389.2|6388.8|6385.8|6392.3|6389.3|6388.5|6385.5|0
1610104200000|2021-01-08 11:10:00|6389.2|6386.2|6392.2|6389.2|6392.2|6389.2|6388.4|6385.4|0
1610104500000|2021-01-08 11:15:00|6392.1|6389.1|6389.3|6386.3|6392.3|6389.3|6388.7|6385.7|0
1610104800000|2021-01-08 11:20:00|6389.5|6386.5|6391.6|6388.6|6392.2|6389.2|6385.8|6382.8|0
1610105100000|2021-01-08 11:25:00|6391.5|6388.5|6396.4|6393.4|6396.4|6393.4|6390.6|6387.6|0
1610105400000|2021-01-08 11:30:00|6396.3|6393.3|6398.8|6395.8|6398.8|6395.8|6396.3|6393.3|0
1610105700000|2021-01-08 11:35:00|6398.9|6395.9|6396.4|6393.4|6399.1|6396.1|6396|6393|0
1610106000000|2021-01-08 11:40:00|6396.5|6393.5|6398.5|6395.5|6398.8|6395.8|6396.2|6393.2|0
1610106300000|2021-01-08 11:45:00|6398.6|6395.6|6394.2|6391.2|6399.3|6396.3|6393.5|6390.5|0
1610106600000|2021-01-08 11:50:00|6394.3|6391.3|6396.4|6393.4|6396.4|6393.4|6394.1|6391.1|0
1610106900000|2021-01-08 11:55:00|6396.5|6393.5|6395.4|6392.4|6398|6395|6394.8|6391.8|0
1610107200000|2021-01-08 12:00:00|6389.9|6386.9|6399.9|6396.9|6402.8|6399.8|6389.7|6386.7|0
1610107500000|2021-01-08 12:05:00|6400.1|6397.1|6406.9|6403.9|6409.6|6406.6|6400.1|6397.1|0
1610107800000|2021-01-08 12:10:00|6407.2|6404.2|6408|6405|6409.2|6406.2|6399.5|6396.5|0
1610108100000|2021-01-08 12:15:00|6407.9|6404.9|6409.9|6406.9|6409.9|6406.9|6405.1|6402.1|0
1610108400000|2021-01-08 12:20:00|6409.6|6406.6|6415|6412|6416.4|6413.4|6409.6|6406.6|0
1610108700000|2021-01-08 12:25:00|6414.9|6411.9|6415.6|6412.6|6419.2|6416.2|6414.9|6411.9|0
1610109000000|2021-01-08 12:30:00|6415.5|6412.5|6417.2|6414.2|6421.1|6418.1|6415.5|6412.5|0
1610109300000|2021-01-08 12:35:00|6417.1|6414.1|6411.6|6408.6|6417.1|6414.1|6411.6|6408.6|0
1610109600000|2021-01-08 12:40:00|6411.9|6408.9|6418.3|6415.3|6418.3|6415.3|6409.9|6406.9|0
1610109900000|2021-01-08 12:45:00|6418.2|6415.2|6423.3|6420.3|6424.5|6421.5|6417.7|6414.7|0
1610110200000|2021-01-08 12:50:00|6423.2|6420.2|6434.3|6431.3|6434.3|6431.3|6423.2|6420.2|0
1610110500000|2021-01-08 12:55:00|6434.2|6431.2|6432.6|6429.6|6434.3|6431.3|6428|6425|0
1610110800000|2021-01-08 13:00:00|6432.5|6429.5|6429.4|6426.4|6432.7|6429.7|6426.7|6423.7|0
1610111100000|2021-01-08 13:05:00|6429.8|6426.8|6434.7|6431.7|6435.8|6432.8|6428.7|6425.7|0
1610111400000|2021-01-08 13:10:00|6434.8|6431.8|6434.1|6431.1|6435.4|6432.4|6430.8|6427.8|0
1610111700000|2021-01-08 13:15:00|6434|6431|6432.1|6429.1|6434.2|6431.2|6430.2|6427.2|0
1610112000000|2021-01-08 13:20:00|6431.9|6428.9|6431.6|6428.6|6432.9|6429.9|6430|6427|0
1610112300000|2021-01-08 13:25:00|6431.7|6428.7|6425.2|6422.2|6431.7|6428.7|6425.1|6422.1|0
1610112600000|2021-01-08 13:30:00|6425|6422|6417.5|6414.5|6425|6422|6416.1|6413.1|0
1610112900000|2021-01-08 13:35:00|6417|6414|6421.2|6418.2|6421.3|6418.3|6413.8|6410.8|0
1610113200000|2021-01-08 13:40:00|6421.5|6418.5|6428.4|6425.4|6429.8|6426.8|6421.1|6418.1|0
1610113500000|2021-01-08 13:45:00|6428.5|6425.5|6431|6428|6431.6|6428.6|6428.5|6425.5|0
1610113800000|2021-01-08 13:50:00|6430.8|6427.8|6425.5|6422.5|6431.1|6428.1|6425.3|6422.3|0
1610114100000|2021-01-08 13:55:00|6425.4|6422.4|6430.2|6427.2|6430.2|6427.2|6425|6422|0
1610114400000|2021-01-08 14:00:00|6430.3|6427.3|6430.8|6427.8|6431.1|6428.1|6428.5|6425.5|0
1610114700000|2021-01-08 14:05:00|6430.9|6427.9|6432.1|6429.1|6432.6|6429.6|6429.9|6426.9|0
1610115000000|2021-01-08 14:10:00|6432.6|6429.6|6432.3|6429.3|6433.5|6430.5|6431.6|6428.6|0
1610115300000|2021-01-08 14:15:00|6432.1|6429.1|6430.4|6427.4|6434.2|6431.2|6429.7|6426.7|0
1610115600000|2021-01-08 14:20:00|6430.1|6427.1|6427.7|6424.7|6430.1|6427.1|6425.2|6422.2|0
1610115900000|2021-01-08 14:25:00|6427.6|6424.6|6441.9|6438.9|6441.9|6438.9|6427.6|6424.6|0
1610116200000|2021-01-08 14:30:00|6439.1|6436.1|6412.4|6410.6|6441.9|6438.9|6395.8|6394|0
1610116500000|2021-01-08 14:35:00|6416|6414.2|6397.4|6395.6|6428.2|6426.4|6397.3|6395.5|0
1610116800000|2021-01-08 14:40:00|6398.7|6396.9|6410.6|6408.8|6425.6|6423.8|6397.3|6395.5|0
1610117100000|2021-01-08 14:45:00|6410.4|6408.6|6389.4|6387.6|6413.9|6412.1|6385.8|6384|0
1610117400000|2021-01-08 14:50:00|6389|6387.2|6384.9|6383.1|6400.7|6398.9|6383.3|6381.5|0
1610117700000|2021-01-08 14:55:00|6384.7|6382.9|6387.1|6385.3|6402.1|6400.3|6377.4|6375.6|0
1610118000000|2021-01-08 15:00:00|6386.7|6384.9|6414.9|6413.1|6417.1|6415.3|6386.7|6384.9|0
1610118300000|2021-01-08 15:05:00|6415|6413.2|6405|6403.2|6420.5|6418.7|6397.3|6395.5|0
1610118600000|2021-01-08 15:10:00|6404.7|6402.9|6398.9|6397.1|6412.8|6411|6398.9|6397.1|0
1610118900000|2021-01-08 15:15:00|6399.1|6397.3|6411.6|6409.8|6412.1|6410.3|6395.4|6393.6|0
1610119200000|2021-01-08 15:20:00|6411.8|6410|6381.3|6379.5|6412.2|6410.4|6377|6375.2|0
1610119500000|2021-01-08 15:25:00|6381.4|6379.6|6348.9|6347.1|6385.9|6384.1|6343.1|6341.3|0
1610119800000|2021-01-08 15:30:00|6349.2|6347.4|6359.8|6358|6369.3|6367.5|6346.2|6344.4|0
1610120100000|2021-01-08 15:35:00|6359.5|6357.7|6383.6|6381.8|6384.5|6382.7|6352.5|6350.7|0
1610120400000|2021-01-08 15:40:00|6383.2|6381.4|6403.9|6402.1|6411.2|6409.4|6383.2|6381.4|0
1610120700000|2021-01-08 15:45:00|6404.5|6402.7|6416.1|6414.3|6417.6|6415.8|6404.5|6402.7|0
1610121000000|2021-01-08 15:50:00|6416.5|6414.7|6411.2|6409.4|6416.5|6414.7|6403.9|6402.1|0
1610121300000|2021-01-08 15:55:00|6411.6|6409.8|6427.6|6425.8|6429.6|6427.8|6411.4|6409.6|0
1610121600000|2021-01-08 16:00:00|6428.2|6426.4|6449.7|6447.9|6449.8|6448|6417.9|6416.1|0
1610121900000|2021-01-08 16:05:00|6449.6|6447.8|6460.4|6458.6|6461.6|6459.8|6448.1|6446.3|0
1610122200000|2021-01-08 16:10:00|6460.3|6458.5|6450.7|6448.9|6461.4|6459.6|6443.8|6442|0
1610122500000|2021-01-08 16:15:00|6451.7|6449.9|6433.3|6431.5|6452.2|6450.4|6429.2|6427.4|0
1610122800000|2021-01-08 16:20:00|6433.5|6431.7|6456.2|6454.4|6456.2|6454.4|6432.6|6430.8|0
1610123100000|2021-01-08 16:25:00|6455|6453.2|6464.4|6462.6|6466.1|6464.3|6453.3|6451.5|0
1610123400000|2021-01-08 16:30:00|6464.5|6462.7|6468.6|6466.8|6469.4|6467.6|6461.3|6459.5|0
1610123700000|2021-01-08 16:35:00|6468.7|6466.9|6470.9|6469.1|6481.2|6479.4|6467.6|6465.8|0
1610124000000|2021-01-08 16:40:00|6471.4|6469.6|6456.9|6455.1|6474.2|6472.4|6449.6|6447.8|0
1610124300000|2021-01-08 16:45:00|6458.4|6456.6|6458.5|6456.7|6464.5|6462.7|6448|6446.2|0
1610124600000|2021-01-08 16:50:00|6458.4|6456.6|6455.7|6453.9|6458.4|6456.6|6445.9|6444.1|0
1610124900000|2021-01-08 16:55:00|6455.4|6453.6|6461.4|6459.6|6463.5|6461.7|6451|6449.2|0
1610125200000|2021-01-08 17:00:00|6461.6|6459.8|6441.6|6439.8|6464.8|6463|6441.6|6439.8|0
1610125500000|2021-01-08 17:05:00|6441.1|6439.3|6455.1|6453.3|6459.1|6457.3|6440|6438.2|0
1610125800000|2021-01-08 17:10:00|6455|6453.2|6473.2|6471.4|6473.2|6471.4|6453.2|6451.4|0
1610126100000|2021-01-08 17:15:00|6473|6471.2|6470.5|6468.7|6479|6477.2|6464.8|6463|0
1610126400000|2021-01-08 17:20:00|6471.1|6469.3|6467.4|6465.6|6474.1|6472.3|6465.3|6463.5|0
1610126700000|2021-01-08 17:25:00|6467.6|6465.8|6473.9|6472.1|6474.1|6472.3|6466.9|6465.1|0
1610127000000|2021-01-08 17:30:00|6474|6472.2|6472.2|6470.4|6474.8|6473|6466.8|6465|0
1610127300000|2021-01-08 17:35:00|6472.4|6470.6|6477.2|6475.4|6479.7|6477.9|6472.4|6470.6|0
1610127600000|2021-01-08 17:40:00|6477|6475.2|6473.9|6472.1|6477|6475.2|6471.6|6469.8|0
1610127900000|2021-01-08 17:45:00|6473|6471.2|6459.6|6457.8|6473.8|6472|6456.4|6454.6|0
1610128200000|2021-01-08 17:50:00|6460|6458.2|6456|6454.2|6461.7|6459.9|6453.1|6451.3|0
1610128500000|2021-01-08 17:55:00|6455.9|6454.1|6451.1|6449.3|6456.6|6454.8|6449|6447.2|0
1610128800000|2021-01-08 18:00:00|6451|6449.2|6444.5|6442.7|6452.1|6450.3|6439.5|6437.7|0
1610129100000|2021-01-08 18:05:00|6444.6|6442.8|6460.7|6458.9|6460.7|6458.9|6443.5|6441.7|0
1610129400000|2021-01-08 18:10:00|6461.1|6459.3|6462.6|6460.8|6468.4|6466.6|6457.3|6455.5|0
1610129700000|2021-01-08 18:15:00|6462.7|6460.9|6439|6437.2|6463.2|6461.4|6437.8|6436|0
1610130000000|2021-01-08 18:20:00|6438.2|6436.4|6419.4|6417.6|6438.2|6436.4|6408.8|6407|0
1610130300000|2021-01-08 18:25:00|6419.5|6417.7|6442|6440.2|6442.7|6440.9|6418.9|6417.1|0
1610130600000|2021-01-08 18:30:00|6441.5|6439.7|6418.3|6416.5|6443.6|6441.8|6417.9|6416.1|0
1610130900000|2021-01-08 18:35:00|6418.2|6416.4|6423.4|6421.6|6428.3|6426.5|6400.7|6398.9|0
1610131200000|2021-01-08 18:40:00|6423.3|6421.5|6411.5|6409.7|6423.3|6421.5|6391.9|6390.1|0
1610131500000|2021-01-08 18:45:00|6412.2|6410.4|6428.6|6426.8|6430|6428.2|6411.7|6409.9|0
1610131800000|2021-01-08 18:50:00|6428.8|6427|6443.3|6441.5|6444.7|6442.9|6428.8|6427|0
1610132100000|2021-01-08 18:55:00|6442.9|6441.1|6448.3|6446.5|6455.7|6453.9|6442.9|6441.1|0
1610132400000|2021-01-08 19:00:00|6448.4|6446.6|6455.3|6453.5|6465.2|6463.4|6447.6|6445.8|0
1610132700000|2021-01-08 19:05:00|6455.6|6453.8|6449.8|6448|6458.4|6456.6|6447.5|6445.7|0
1610133000000|2021-01-08 19:10:00|6450.1|6448.3|6445.8|6444|6458.2|6456.4|6441.2|6439.4|0
1610133300000|2021-01-08 19:15:00|6445|6443.2|6452.8|6451|6457.1|6455.3|6445|6443.2|0
1610133600000|2021-01-08 19:20:00|6453|6451.2|6449|6447.2|6456.8|6455|6441.5|6439.7|0
1610133900000|2021-01-08 19:25:00|6449.2|6447.4|6462.5|6460.7|6462.7|6460.9|6442.6|6440.8|0
1610134200000|2021-01-08 19:30:00|6462.1|6460.3|6458.4|6456.6|6464|6462.2|6457.3|6455.5|0
1610134500000|2021-01-08 19:35:00|6457.7|6455.9|6460|6458.2|6463.9|6462.1|6450.6|6448.8|0
1610134800000|2021-01-08 19:40:00|6460.4|6458.6|6456.1|6454.3|6462.9|6461.1|6449.3|6447.5|0
1610135100000|2021-01-08 19:45:00|6457|6455.2|6466.3|6464.5|6466.3|6464.5|6452.4|6450.6|0
1610135400000|2021-01-08 19:50:00|6466.5|6464.7|6478.5|6476.7|6482.3|6480.5|6465.8|6464|0
1610135700000|2021-01-08 19:55:00|6478.8|6477|6485.4|6483.6|6485.4|6483.6|6476.9|6475.1|0
1610136000000|2021-01-08 20:00:00|6485.5|6483.7|6479.3|6477.5|6493.5|6491.7|6479.1|6477.3|0
1610136300000|2021-01-08 20:05:00|6478.7|6476.9|6484.7|6482.9|6485.9|6484.1|6476.6|6474.8|0
1610136600000|2021-01-08 20:10:00|6484.9|6483.1|6484.7|6482.9|6486.9|6485.1|6477.9|6476.1|0
1610136900000|2021-01-08 20:15:00|6485|6483.2|6482|6480.2|6486.2|6484.4|6476.2|6474.4|0
1610137200000|2021-01-08 20:20:00|6481.5|6479.7|6476.1|6474.3|6486|6484.2|6475.8|6474|0
1610137500000|2021-01-08 20:25:00|6476.3|6474.5|6488.8|6487|6489.7|6487.9|6471.2|6469.4|0
1610137800000|2021-01-08 20:30:00|6488.5|6486.7|6497.3|6495.5|6498.6|6496.8|6482|6480.2|0
1610138100000|2021-01-08 20:35:00|6497.6|6495.8|6498.6|6496.8|6501.3|6499.5|6492.1|6490.3|0
1610138400000|2021-01-08 20:40:00|6498.1|6496.3|6501.2|6499.4|6503.6|6501.8|6497.6|6495.8|0
1610138700000|2021-01-08 20:45:00|6501.4|6499.6|6503.3|6501.5|6510.1|6508.3|6500.2|6498.4|0
1610139000000|2021-01-08 20:50:00|6502.8|6501|6524.8|6523|6527.4|6525.6|6502.8|6501|0
1610139300000|2021-01-08 20:55:00|6525|6523.2|6523.8|6522|6527.7|6525.9|6520.3|6518.5|0
1610139600000|2021-01-08 21:00:00|6523.6|6520.6|6527.9|6524.9|6528|6525|6520.6|6517.6|0
1610139900000|2021-01-08 21:05:00|6527.7|6524.7|6526.1|6523.1|6532.2|6529.2|6525.3|6522.3|0
1610140200000|2021-01-08 21:10:00|6525.9|6522.9|6525|6522|6526.9|6523.9|6521.4|6518.4|0
1610140500000|2021-01-08 21:15:00|6525.1|6522.1|6526.4|6523.4|6526.5|6523.5|6523.4|6520.4|0
1610140800000|2021-01-08 21:20:00|6526.5|6523.5|6525.1|6522.1|6526.5|6523.5|6524.1|6521.1|0
1610141100000|2021-01-08 21:25:00|6525|6522|6524.3|6521.3|6525.8|6522.8|6524|6521|0
1610141400000|2021-01-08 21:30:00|6524.5|6521.5|6525|6522|6525.6|6522.6|6524.5|6521.5|0
1610141700000|2021-01-08 21:35:00|6525.3|6522.3|6524.6|6521.6|6525.3|6522.3|6524.4|6521.4|0
1610142000000|2021-01-08 21:40:00|6524.7|6521.7|6523|6520|6525.9|6522.9|6523|6520|0
1610142300000|2021-01-08 21:45:00|6522.9|6519.9|6522|6519|6523.9|6520.9|6521.4|6518.4|0
1610142600000|2021-01-08 21:50:00|6522.1|6519.1|6523.5|6520.5|6523.5|6520.5|6521.7|6518.7|0
1610142900000|2021-01-08 21:55:00|6523.4|6520.4|6525.5|6522.5|6525.5|6522.5|6523.2|6520.2|0
1610319600000|2021-01-10 23:00:00|6514.2|6509.2|6512.5|6507.5|6517|6512|6507.4|6502.4|0
1610319900000|2021-01-10 23:05:00|6512.6|6507.6|6511.4|6506.4|6517.1|6512.1|6509.9|6504.9|0
1610320200000|2021-01-10 23:10:00|6511.3|6506.3|6507.4|6502.4|6513.4|6508.4|6505|6500|0
1610320500000|2021-01-10 23:15:00|6507.3|6502.3|6508.2|6503.2|6510.4|6505.4|6506.8|6501.8|0
1610320800000|2021-01-10 23:20:00|6508.3|6503.3|6508.9|6503.9|6510.4|6505.4|6506|6501|0
1610321100000|2021-01-10 23:25:00|6508.8|6503.8|6506.3|6501.3|6508.9|6503.9|6505.4|6500.4|0
1610321400000|2021-01-10 23:30:00|6506.4|6501.4|6506.9|6501.9|6507.6|6502.6|6504.8|6499.8|0
1610321700000|2021-01-10 23:35:00|6507.1|6502.1|6505.3|6500.3|6508.3|6503.3|6505.2|6500.2|0
1610322000000|2021-01-10 23:40:00|6505.1|6500.1|6499.7|6494.7|6506.1|6501.1|6499.3|6494.3|0
1610322300000|2021-01-10 23:45:00|6499.8|6494.8|6504.4|6499.4|6505.9|6500.9|6499.4|6494.4|0
1610322600000|2021-01-10 23:50:00|6504.5|6499.5|6501.8|6496.8|6504.5|6499.5|6501.4|6496.4|0
1610322900000|2021-01-10 23:55:00|6501.4|6496.4|6504.8|6499.8|6505|6500|6500|6495|0
1610323200000|2021-01-11 00:00:00|6504.9|6499.9|6510.2|6505.2|6511.5|6506.5|6503.3|6498.3|0
1610323500000|2021-01-11 00:05:00|6510.3|6505.3|6506.7|6501.7|6510.9|6505.9|6505.2|6500.2|0
1610323800000|2021-01-11 00:10:00|6506.8|6501.8|6506.5|6501.5|6509.1|6504.1|6505.6|6500.6|0
1610324100000|2021-01-11 00:15:00|6506.6|6501.6|6498.7|6493.7|6506.6|6501.6|6496.2|6491.2|0
1610324400000|2021-01-11 00:20:00|6498.5|6493.5|6497.5|6492.5|6498.7|6493.7|6495|6490|0
1610324700000|2021-01-11 00:25:00|6497.4|6492.4|6497.4|6492.4|6497.9|6492.9|6495.5|6490.5|0
1610325000000|2021-01-11 00:30:00|6497.6|6492.6|6494.9|6489.9|6498.1|6493.1|6494.6|6489.6|0
1610325300000|2021-01-11 00:35:00|6495.1|6490.1|6494.4|6489.4|6496|6491|6491.2|6486.2|0
1610325600000|2021-01-11 00:40:00|6494.6|6489.6|6492.1|6487.1|6494.6|6489.6|6490|6485|0
1610325900000|2021-01-11 00:45:00|6492.3|6487.3|6497.9|6492.9|6498.3|6493.3|6492.3|6487.3|0
1610326200000|2021-01-11 00:50:00|6497.8|6492.8|6498.5|6493.5|6499.4|6494.4|6496.2|6491.2|0
1610326500000|2021-01-11 00:55:00|6498.3|6493.3|6497.8|6492.8|6501|6496|6497.8|6492.8|0
1610326800000|2021-01-11 01:00:00|6497.7|6492.7|6495.3|6490.3|6498|6493|6494.3|6489.3|0
1610327100000|2021-01-11 01:05:00|6495.5|6490.5|6496.3|6491.3|6497.4|6492.4|6494.3|6489.3|0
1610327400000|2021-01-11 01:10:00|6496.2|6491.2|6495.2|6490.2|6498.3|6493.3|6494.5|6489.5|0
1610327700000|2021-01-11 01:15:00|6495.1|6490.1|6498.4|6493.4|6500.8|6495.8|6491.7|6486.7|0
1610328000000|2021-01-11 01:20:00|6498.5|6493.5|6501.7|6496.7|6505.7|6500.7|6497.4|6492.4|0
1610328300000|2021-01-11 01:25:00|6501.8|6496.8|6503.1|6498.1|6504.7|6499.7|6501.4|6496.4|0
1610328600000|2021-01-11 01:30:00|6503.2|6498.2|6500.7|6495.7|6503.2|6498.2|6498.9|6493.9|0
1610328900000|2021-01-11 01:35:00|6500.8|6495.8|6490.9|6485.9|6501.2|6496.2|6489.7|6484.7|0
1610329200000|2021-01-11 01:40:00|6491|6486|6491.5|6486.5|6496.8|6491.8|6490.8|6485.8|0
1610329500000|2021-01-11 01:45:00|6491.6|6486.6|6491.5|6486.5|6492.6|6487.6|6486.8|6481.8|0
1610329800000|2021-01-11 01:50:00|6491.7|6486.7|6490.1|6485.1|6493.9|6488.9|6487.7|6482.7|0
1610330100000|2021-01-11 01:55:00|6490|6485|6488.2|6483.2|6492.2|6487.2|6487.8|6482.8|0
1610330400000|2021-01-11 02:00:00|6488.4|6483.4|6479.8|6474.8|6488.4|6483.4|6479.2|6474.2|0
1610330700000|2021-01-11 02:05:00|6480.6|6475.6|6476.7|6471.7|6482.6|6477.6|6476.7|6471.7|0
1610331000000|2021-01-11 02:10:00|6476.6|6471.6|6479.6|6474.6|6480.5|6475.5|6474.8|6469.8|0
1610331300000|2021-01-11 02:15:00|6479.8|6474.8|6477.7|6472.7|6480.4|6475.4|6475.7|6470.7|0
1610331600000|2021-01-11 02:20:00|6477.9|6472.9|6481.7|6476.7|6482.3|6477.3|6475.4|6470.4|0
1610331900000|2021-01-11 02:25:00|6481.9|6476.9|6486.7|6481.7|6487.4|6482.4|6481.9|6476.9|0
1610332200000|2021-01-11 02:30:00|6486.6|6481.6|6486|6481|6487.4|6482.4|6485.3|6480.3|0
1610332500000|2021-01-11 02:35:00|6486.3|6481.3|6484.1|6479.1|6486.7|6481.7|6483.9|6478.9|0
1610332800000|2021-01-11 02:40:00|6484|6479|6484.4|6479.4|6486|6481|6480.8|6475.8|0
1610333100000|2021-01-11 02:45:00|6484.3|6479.3|6492.8|6487.8|6493|6488|6483.7|6478.7|0
1610333400000|2021-01-11 02:50:00|6492.7|6487.7|6487.7|6482.7|6493.7|6488.7|6485.5|6480.5|0
1610333700000|2021-01-11 02:55:00|6487.6|6482.6|6488.2|6483.2|6489.7|6484.7|6484.1|6479.1|0
1610334000000|2021-01-11 03:00:00|6487.8|6482.8|6486.8|6481.8|6489.9|6484.9|6485.1|6480.1|0
1610334300000|2021-01-11 03:05:00|6486.7|6481.7|6484.2|6479.2|6486.8|6481.8|6482.8|6477.8|0
1610334600000|2021-01-11 03:10:00|6484.3|6479.3|6484.1|6479.1|6484.5|6479.5|6480.5|6475.5|0
1610334900000|2021-01-11 03:15:00|6484.2|6479.2|6481.3|6476.3|6486.5|6481.5|6481.3|6476.3|0
1610335200000|2021-01-11 03:20:00|6481.5|6476.5|6482|6477|6484.7|6479.7|6480.6|6475.6|0
1610335500000|2021-01-11 03:25:00|6481.8|6476.8|6476.4|6471.4|6482.9|6477.9|6475.7|6470.7|0
1610335800000|2021-01-11 03:30:00|6476.1|6471.1|6484|6479|6484|6479|6476.1|6471.1|0
1610336100000|2021-01-11 03:35:00|6483.9|6478.9|6481.9|6476.9|6485.3|6480.3|6481|6476|0
1610336400000|2021-01-11 03:40:00|6481.8|6476.8|6484.5|6479.5|6486.1|6481.1|6481.8|6476.8|0
1610336700000|2021-01-11 03:45:00|6484.2|6479.2|6479.8|6474.8|6484.5|6479.5|6478.2|6473.2|0
1610337000000|2021-01-11 03:50:00|6479.5|6474.5|6482.2|6477.2|6484.1|6479.1|6478.6|6473.6|0
1610337300000|2021-01-11 03:55:00|6482.3|6477.3|6479.4|6474.4|6483.2|6478.2|6478.8|6473.8|0
1610337600000|2021-01-11 04:00:00|6479.3|6474.3|6482.2|6477.2|6483.7|6478.7|6478.2|6473.2|0
1610337900000|2021-01-11 04:05:00|6482.1|6477.1|6480.2|6475.2|6483|6478|6479.7|6474.7|0
1610338200000|2021-01-11 04:10:00|6480.3|6475.3|6480.4|6475.4|6481|6476|6478.7|6473.7|0
1610338500000|2021-01-11 04:15:00|6480.5|6475.5|6478.6|6473.6|6481|6476|6477.9|6472.9|0
1610338800000|2021-01-11 04:20:00|6478.3|6473.3|6477.7|6472.7|6478.8|6473.8|6477.5|6472.5|0
1610339100000|2021-01-11 04:25:00|6477.6|6472.6|6478.9|6473.9|6481.1|6476.1|6477.6|6472.6|0
1610339400000|2021-01-11 04:30:00|6478.7|6473.7|6477.7|6472.7|6480.3|6475.3|6472.8|6467.8|0
1610339700000|2021-01-11 04:35:00|6478|6473|6476.4|6471.4|6478.9|6473.9|6474.9|6469.9|0
1610340000000|2021-01-11 04:40:00|6476.3|6471.3|6475.9|6470.9|6478.3|6473.3|6475.2|6470.2|0
1610340300000|2021-01-11 04:45:00|6476|6471|6475|6470|6478|6473|6472.9|6467.9|0
1610340600000|2021-01-11 04:50:00|6475.1|6470.1|6472.4|6467.4|6475.8|6470.8|6471.5|6466.5|0
1610340900000|2021-01-11 04:55:00|6472.2|6467.2|6474.2|6469.2|6476.1|6471.1|6471.9|6466.9|0
1610341200000|2021-01-11 05:00:00|6474.1|6469.1|6475.5|6470.5|6476.8|6471.8|6473|6468|0
1610341500000|2021-01-11 05:05:00|6475.6|6470.6|6481.9|6476.9|6482|6477|6475.5|6470.5|0
1610341800000|2021-01-11 05:10:00|6481.4|6476.4|6483.2|6478.2|6484.1|6479.1|6479.8|6474.8|0
1610342100000|2021-01-11 05:15:00|6483.1|6478.1|6482.7|6477.7|6483.7|6478.7|6481.1|6476.1|0
1610342400000|2021-01-11 05:20:00|6482.8|6477.8|6481.5|6476.5|6483.5|6478.5|6479.8|6474.8|0
1610342700000|2021-01-11 05:25:00|6481.8|6476.8|6481.3|6476.3|6482.4|6477.4|6481|6476|0
1610343000000|2021-01-11 05:30:00|6481.2|6476.2|6483.2|6478.2|6484.3|6479.3|6479.5|6474.5|0
1610343300000|2021-01-11 05:35:00|6483.1|6478.1|6482.7|6477.7|6483.7|6478.7|6480.3|6475.3|0
1610343600000|2021-01-11 05:40:00|6482.8|6477.8|6479|6474|6482.9|6477.9|6479|6474|0
1610343900000|2021-01-11 05:45:00|6478.7|6473.7|6477.8|6472.8|6479.4|6474.4|6476.1|6471.1|0
1610344200000|2021-01-11 05:50:00|6477.6|6472.6|6478.5|6473.5|6481.1|6476.1|6476.8|6471.8|0
1610344500000|2021-01-11 05:55:00|6477.8|6472.8|6479|6474|6479.3|6474.3|6476.9|6471.9|0
1610344800000|2021-01-11 06:00:00|6478.9|6473.9|6475.6|6470.6|6479.6|6474.6|6474.9|6469.9|0
1610345100000|2021-01-11 06:05:00|6475.5|6470.5|6474.9|6469.9|6477.4|6472.4|6473.9|6468.9|0
1610345400000|2021-01-11 06:10:00|6474.8|6469.8|6476.7|6471.7|6476.9|6471.9|6472.2|6467.2|0
1610345700000|2021-01-11 06:15:00|6476.6|6471.6|6477.7|6472.7|6477.9|6472.9|6475.4|6470.4|0
1610346000000|2021-01-11 06:20:00|6477.6|6472.6|6476.7|6471.7|6478|6473|6475.7|6470.7|0
1610346300000|2021-01-11 06:25:00|6476.9|6471.9|6476.3|6471.3|6476.9|6471.9|6473.9|6468.9|0
1610346600000|2021-01-11 06:30:00|6475.8|6470.8|6479.3|6474.3|6479.6|6474.6|6474.1|6469.1|0
1610346900000|2021-01-11 06:35:00|6479.4|6474.4|6475.3|6470.3|6479.6|6474.6|6475.1|6470.1|0
1610347200000|2021-01-11 06:40:00|6475.4|6470.4|6474.9|6469.9|6476.4|6471.4|6474.3|6469.3|0
1610347500000|2021-01-11 06:45:00|6475|6470|6475.1|6470.1|6477.7|6472.7|6474.8|6469.8|0
1610347800000|2021-01-11 06:50:00|6475.8|6470.8|6475.3|6470.3|6477.5|6472.5|6474.9|6469.9|0
1610348100000|2021-01-11 06:55:00|6475.6|6470.6|6475.3|6470.3|6476.7|6471.7|6474.9|6469.9|0
1610348400000|2021-01-11 07:00:00|6475.4|6470.4|6481.3|6476.3|6481.5|6476.5|6473.9|6468.9|0
1610348700000|2021-01-11 07:05:00|6481.1|6476.1|6485.5|6480.5|6488.2|6483.2|6480.8|6475.8|0
1610349000000|2021-01-11 07:10:00|6485.6|6480.6|6485.9|6480.9|6488.9|6483.9|6485|6480|0
1610349300000|2021-01-11 07:15:00|6486|6481|6485.2|6480.2|6487.5|6482.5|6484.9|6479.9|0
1610349600000|2021-01-11 07:20:00|6485.3|6480.3|6488.3|6483.3|6488.3|6483.3|6485.1|6480.1|0
1610349900000|2021-01-11 07:25:00|6488.2|6483.2|6489|6484|6492.8|6487.8|6488.2|6483.2|0
1610350200000|2021-01-11 07:30:00|6489.1|6484.1|6483.5|6478.5|6490.3|6485.3|6482.6|6477.6|0
1610350500000|2021-01-11 07:35:00|6483.3|6478.3|6479.4|6474.4|6483.5|6478.5|6475.1|6470.1|0
1610350800000|2021-01-11 07:40:00|6479.3|6474.3|6481.5|6476.5|6482.7|6477.7|6478.9|6473.9|0
1610351100000|2021-01-11 07:45:00|6481.3|6476.3|6483.3|6478.3|6484.9|6479.9|6480.7|6475.7|0
1610351400000|2021-01-11 07:50:00|6483|6478|6484.8|6479.8|6486.3|6481.3|6482.1|6477.1|0
1610351700000|2021-01-11 07:55:00|6484.6|6479.6|6483.7|6478.7|6485.7|6480.7|6482.3|6477.3|0
1610352000000|2021-01-11 08:00:00|6483.5|6478.5|6489.9|6484.9|6496.2|6491.2|6483.5|6478.5|0
1610352300000|2021-01-11 08:05:00|6489.8|6484.8|6493.2|6488.2|6494.3|6489.3|6489.2|6484.2|0
1610352600000|2021-01-11 08:10:00|6493|6488|6490.9|6485.9|6493.8|6488.8|6490.4|6485.4|0
1610352900000|2021-01-11 08:15:00|6491.1|6486.1|6493.4|6488.4|6495|6490|6490.8|6485.8|0
1610353200000|2021-01-11 08:20:00|6493.5|6488.5|6488.7|6483.7|6494.9|6489.9|6488|6483|0
1610353500000|2021-01-11 08:25:00|6488.6|6483.6|6485.7|6480.7|6489.6|6484.6|6484.6|6479.6|0
1610353800000|2021-01-11 08:30:00|6485.6|6480.6|6477.4|6472.4|6485.6|6480.6|6476.2|6471.2|0
1610354100000|2021-01-11 08:35:00|6477.5|6472.5|6483.8|6478.8|6484.3|6479.3|6476.4|6471.4|0
1610354400000|2021-01-11 08:40:00|6483.7|6478.7|6462|6457|6486.3|6481.3|6460|6455|0
1610354700000|2021-01-11 08:45:00|6461.8|6456.8|6461.5|6456.5|6463.5|6458.5|6460.6|6455.6|0
1610355000000|2021-01-11 08:50:00|6461.3|6456.3|6459.6|6454.6|6464.5|6459.5|6458.3|6453.3|0
1610355300000|2021-01-11 08:55:00|6459.3|6454.3|6463.2|6458.2|6463.3|6458.3|6456.2|6451.2|0
1610355600000|2021-01-11 09:00:00|6463.1|6458.1|6419.3|6416.3|6464|6459|6406.4|6403.4|0
1610355900000|2021-01-11 09:05:00|6420|6417|6417|6414|6421.9|6418.9|6400.6|6397.6|0
1610356200000|2021-01-11 09:10:00|6417.3|6414.3|6411|6408|6424.8|6421.8|6411|6408|0
1610356500000|2021-01-11 09:15:00|6410.8|6407.8|6404.2|6401.2|6412.5|6409.5|6399.8|6396.8|0
1610356800000|2021-01-11 09:20:00|6403.8|6400.8|6405|6402|6406.3|6403.3|6398.5|6395.5|0
1610357100000|2021-01-11 09:25:00|6406.1|6403.1|6407.1|6404.1|6409.1|6406.1|6401.6|6398.6|0
1610357400000|2021-01-11 09:30:00|6407.3|6404.3|6408.4|6405.4|6411.9|6408.9|6405.7|6402.7|0
1610357700000|2021-01-11 09:35:00|6407.7|6404.7|6415.8|6412.8|6421.2|6418.2|6407.7|6404.7|0
1610358000000|2021-01-11 09:40:00|6415.7|6412.7|6413.9|6410.9|6419.9|6416.9|6410|6407|0
1610358300000|2021-01-11 09:45:00|6413.8|6410.8|6420|6417|6423.2|6420.2|6407.1|6404.1|0
1610358600000|2021-01-11 09:50:00|6419.6|6416.6|6424.8|6421.8|6426.4|6423.4|6415.8|6412.8|0
1610358900000|2021-01-11 09:55:00|6425.2|6422.2|6424.6|6421.6|6430.6|6427.6|6423.4|6420.4|0
1610359200000|2021-01-11 10:00:00|6421.5|6418.5|6421|6418|6424|6421|6417.3|6414.3|0
1610359500000|2021-01-11 10:05:00|6420.8|6417.8|6427.9|6424.9|6430.5|6427.5|6420.6|6417.6|0
1610359800000|2021-01-11 10:10:00|6428|6425|6436.8|6433.8|6436.8|6433.8|6427.2|6424.2|0
1610360100000|2021-01-11 10:15:00|6437|6434|6446.9|6443.9|6447.3|6444.3|6437|6434|0
1610360400000|2021-01-11 10:20:00|6447.1|6444.1|6445.8|6442.8|6454.3|6451.3|6445.7|6442.7|0
1610360700000|2021-01-11 10:25:00|6445.7|6442.7|6451|6448|6453.8|6450.8|6442.9|6439.9|0
1610361000000|2021-01-11 10:30:00|6450.5|6447.5|6463.6|6460.6|6464.5|6461.5|6448.6|6445.6|0
1610361300000|2021-01-11 10:35:00|6464.2|6461.2|6464|6461|6468.9|6465.9|6461.3|6458.3|0
1610361600000|2021-01-11 10:40:00|6463.3|6460.3|6459.3|6456.3|6465.4|6462.4|6454.8|6451.8|0
1610361900000|2021-01-11 10:45:00|6459.6|6456.6|6461.1|6458.1|6464.5|6461.5|6459.3|6456.3|0
1610362200000|2021-01-11 10:50:00|6461.3|6458.3|6460.3|6457.3|6462.9|6459.9|6459.2|6456.2|0
1610362500000|2021-01-11 10:55:00|6460.4|6457.4|6465|6462|6468|6465|6460.1|6457.1|0
1610362800000|2021-01-11 11:00:00|6465.1|6462.1|6474|6471|6475.5|6472.5|6464.5|6461.5|0
1610363100000|2021-01-11 11:05:00|6473.3|6470.3|6467.6|6464.6|6473.3|6470.3|6467.5|6464.5|0
1610363400000|2021-01-11 11:10:00|6467.5|6464.5|6455.8|6452.8|6467.5|6464.5|6454.6|6451.6|0
1610363700000|2021-01-11 11:15:00|6455.1|6452.1|6456.9|6453.9|6459.6|6456.6|6455|6452|0
1610364000000|2021-01-11 11:20:00|6456.5|6453.5|6464.6|6461.6|6465.6|6462.6|6454.6|6451.6|0
1610364300000|2021-01-11 11:25:00|6464.8|6461.8|6465.8|6462.8|6466.9|6463.9|6463.6|6460.6|0
1610364600000|2021-01-11 11:30:00|6465.6|6462.6|6463.3|6460.3|6467.3|6464.3|6459.5|6456.5|0
1610364900000|2021-01-11 11:35:00|6463.2|6460.2|6456.1|6453.1|6463.2|6460.2|6452.8|6449.8|0
1610365200000|2021-01-11 11:40:00|6455.5|6452.5|6457.3|6454.3|6458.8|6455.8|6454.9|6451.9|0
1610365500000|2021-01-11 11:45:00|6458|6455|6456.1|6453.1|6459.2|6456.2|6456.1|6453.1|0
1610365800000|2021-01-11 11:50:00|6456|6453|6448.9|6445.9|6457.3|6454.3|6448.9|6445.9|0
1610366100000|2021-01-11 11:55:00|6447.7|6444.7|6452.1|6449.1|6454|6451|6447.5|6444.5|0
1610366400000|2021-01-11 12:00:00|6452.2|6449.2|6441.3|6438.3|6452.7|6449.7|6437.4|6434.4|0
1610366700000|2021-01-11 12:05:00|6441.2|6438.2|6442.6|6439.6|6443.3|6440.3|6435.8|6432.8|0
1610367000000|2021-01-11 12:10:00|6442.5|6439.5|6440.5|6437.5|6443.3|6440.3|6439|6436|0
1610367300000|2021-01-11 12:15:00|6440.6|6437.6|6435.3|6432.3|6448.2|6445.2|6435.3|6432.3|0
1610367600000|2021-01-11 12:20:00|6435|6432|6431.8|6428.8|6435.5|6432.5|6428.4|6425.4|0
1610367900000|2021-01-11 12:25:00|6431.6|6428.6|6439.4|6436.4|6440.6|6437.6|6430.5|6427.5|0
1610368200000|2021-01-11 12:30:00|6439.5|6436.5|6444.1|6441.1|6445.2|6442.2|6439.5|6436.5|0
1610368500000|2021-01-11 12:35:00|6444.2|6441.2|6449|6446|6451.4|6448.4|6442.9|6439.9|0
1610368800000|2021-01-11 12:40:00|6449.5|6446.5|6447.9|6444.9|6453.8|6450.8|6446|6443|0
1610369100000|2021-01-11 12:45:00|6447.7|6444.7|6443.4|6440.4|6450.4|6447.4|6442.9|6439.9|0
1610369400000|2021-01-11 12:50:00|6443.6|6440.6|6437.4|6434.4|6444.2|6441.2|6436.7|6433.7|0
1610369700000|2021-01-11 12:55:00|6437.1|6434.1|6437.5|6434.5|6440.8|6437.8|6429.9|6426.9|0
1610370000000|2021-01-11 13:00:00|6437.2|6434.2|6424.6|6421.6|6437.5|6434.5|6423.7|6420.7|0
1610370300000|2021-01-11 13:05:00|6424.7|6421.7|6427.4|6424.4|6429.7|6426.7|6422.8|6419.8|0
1610370600000|2021-01-11 13:10:00|6426.8|6423.8|6419.4|6416.4|6430.9|6427.9|6419.2|6416.2|0
1610370900000|2021-01-11 13:15:00|6419.3|6416.3|6420.6|6417.6|6421.7|6418.7|6413.8|6410.8|0
1610371200000|2021-01-11 13:20:00|6420.7|6417.7|6423.5|6420.5|6425.5|6422.5|6419.2|6416.2|0
1610371500000|2021-01-11 13:25:00|6423.4|6420.4|6410.7|6407.7|6424.2|6421.2|6410.7|6407.7|0
1610371800000|2021-01-11 13:30:00|6410.5|6407.5|6398.7|6395.7|6410.9|6407.9|6397.1|6394.1|0
1610372100000|2021-01-11 13:35:00|6398.8|6395.8|6393|6390|6400.8|6397.8|6391.7|6388.7|0
1610372400000|2021-01-11 13:40:00|6392.9|6389.9|6396.9|6393.9|6397.3|6394.3|6392.5|6389.5|0
1610372700000|2021-01-11 13:45:00|6396.8|6393.8|6395.8|6392.8|6402.5|6399.5|6395.7|6392.7|0
1610373000000|2021-01-11 13:50:00|6395.7|6392.7|6395.9|6392.9|6399.3|6396.3|6393|6390|0
1610373300000|2021-01-11 13:55:00|6396.1|6393.1|6400.8|6397.8|6400.8|6397.8|6393.7|6390.7|0
1610373600000|2021-01-11 14:00:00|6400.7|6397.7|6397.3|6394.3|6404.1|6401.1|6396|6393|0
1610373900000|2021-01-11 14:05:00|6397.4|6394.4|6406.8|6403.8|6406.8|6403.8|6397.2|6394.2|0
1610374200000|2021-01-11 14:10:00|6407.1|6404.1|6389.4|6386.4|6407.1|6404.1|6387.2|6384.2|0
1610374500000|2021-01-11 14:15:00|6389.2|6386.2|6378.5|6375.5|6389.9|6386.9|6378.5|6375.5|0
1610374800000|2021-01-11 14:20:00|6378.3|6375.3|6380.5|6377.5|6382|6379|6376.1|6373.1|0
1610375100000|2021-01-11 14:25:00|6380.4|6377.4|6362.8|6359.8|6381.4|6378.4|6359.3|6356.3|0
1610375400000|2021-01-11 14:30:00|6362.5|6359.5|6343.7|6341.9|6374.4|6372.6|6331.8|6330|0
1610375700000|2021-01-11 14:35:00|6344.4|6342.6|6310.9|6309.1|6346.6|6344.8|6291.2|6289.4|0
1610376000000|2021-01-11 14:40:00|6311.2|6309.4|6298.2|6296.4|6323.2|6321.4|6287.1|6285.3|0
1610376300000|2021-01-11 14:45:00|6297.3|6295.5|6274.6|6272.8|6300.6|6298.8|6274.6|6272.8|0
1610376600000|2021-01-11 14:50:00|6273.8|6272|6295.8|6294|6298.2|6296.4|6265.1|6263.3|0
1610376900000|2021-01-11 14:55:00|6296.6|6294.8|6325.4|6323.6|6326.7|6324.9|6293.8|6292|0
1610377200000|2021-01-11 15:00:00|6325.1|6323.3|6324.8|6323|6334.8|6333|6318.6|6316.8|0
1610377500000|2021-01-11 15:05:00|6324.6|6322.8|6339.5|6337.7|6343.1|6341.3|6317.7|6315.9|0
1610377800000|2021-01-11 15:10:00|6338.1|6336.3|6332.4|6330.6|6339.7|6337.9|6323.2|6321.4|0
1610378100000|2021-01-11 15:15:00|6331.8|6330|6348.2|6346.4|6355.5|6353.7|6330.3|6328.5|0
1610378400000|2021-01-11 15:20:00|6348.4|6346.6|6343.7|6341.9|6357.3|6355.5|6341.2|6339.4|0
1610378700000|2021-01-11 15:25:00|6344.1|6342.3|6338.8|6337|6350.6|6348.8|6331|6329.2|0
1610379000000|2021-01-11 15:30:00|6339.9|6338.1|6342.4|6340.6|6343.6|6341.8|6332.9|6331.1|0
1610379300000|2021-01-11 15:35:00|6342|6340.2|6329.5|6327.7|6343.4|6341.6|6328.6|6326.8|0
1610379600000|2021-01-11 15:40:00|6329.3|6327.5|6329.5|6327.7|6335.3|6333.5|6324.7|6322.9|0
1610379900000|2021-01-11 15:45:00|6329.3|6327.5|6312.6|6310.8|6330.9|6329.1|6311.6|6309.8|0
1610380200000|2021-01-11 15:50:00|6312.3|6310.5|6309.5|6307.7|6319.4|6317.6|6306.4|6304.6|0
1610380500000|2021-01-11 15:55:00|6309.7|6307.9|6323|6321.2|6328.6|6326.8|6309.5|6307.7|0
1610380800000|2021-01-11 16:00:00|6322.9|6321.1|6312|6310.2|6324.4|6322.6|6311.6|6309.8|0
1610381100000|2021-01-11 16:05:00|6312.8|6311|6311.8|6310|6319.7|6317.9|6310.2|6308.4|0
1610381400000|2021-01-11 16:10:00|6312|6310.2|6293|6291.2|6312.1|6310.3|6293|6291.2|0
1610381700000|2021-01-11 16:15:00|6292.9|6291.1|6296|6294.2|6298|6296.2|6287.8|6286|0
1610382000000|2021-01-11 16:20:00|6295.8|6294|6315.6|6313.8|6316.3|6314.5|6295.8|6294|0
1610382300000|2021-01-11 16:25:00|6315.2|6313.4|6319.5|6317.7|6319.6|6317.8|6311.7|6309.9|0
1610382600000|2021-01-11 16:30:00|6318.5|6316.7|6310.9|6309.1|6320.7|6318.9|6307.4|6305.6|0
1610382900000|2021-01-11 16:35:00|6310.8|6309|6314.6|6312.8|6315.2|6313.4|6306.3|6304.5|0
1610383200000|2021-01-11 16:40:00|6314.4|6312.6|6301|6299.2|6314.4|6312.6|6296.9|6295.1|0
1610383500000|2021-01-11 16:45:00|6300.8|6299|6298.6|6296.8|6302.6|6300.8|6292|6290.2|0
1610383800000|2021-01-11 16:50:00|6298.4|6296.6|6299.4|6297.6|6303.1|6301.3|6296.3|6294.5|0
1610384100000|2021-01-11 16:55:00|6299.7|6297.9|6305.4|6303.6|6310.8|6309|6299.7|6297.9|0
1610384400000|2021-01-11 17:00:00|6305.1|6303.3|6313.3|6311.5|6317.7|6315.9|6305.1|6303.3|0
1610384700000|2021-01-11 17:05:00|6313.5|6311.7|6310.6|6308.8|6316.3|6314.5|6308.7|6306.9|0
1610385000000|2021-01-11 17:10:00|6310.1|6308.3|6309.2|6307.4|6312.8|6311|6304.3|6302.5|0
1610385300000|2021-01-11 17:15:00|6309.1|6307.3|6309.8|6308|6313.8|6312|6307.2|6305.4|0
1610385600000|2021-01-11 17:20:00|6309.9|6308.1|6316|6314.2|6318.3|6316.5|6308.1|6306.3|0
1610385900000|2021-01-11 17:25:00|6314.7|6312.9|6317.7|6315.9|6320.5|6318.7|6312|6310.2|0
1610386200000|2021-01-11 17:30:00|6318.4|6316.6|6322.3|6320.5|6325.5|6323.7|6317.6|6315.8|0
1610386500000|2021-01-11 17:35:00|6322.5|6320.7|6317.7|6315.9|6324.5|6322.7|6317.2|6315.4|0
1610386800000|2021-01-11 17:40:00|6317.8|6316|6321.5|6319.7|6324.6|6322.8|6317.3|6315.5|0
1610387100000|2021-01-11 17:45:00|6321.3|6319.5|6327.4|6325.6|6328.4|6326.6|6320.9|6319.1|0
1610387400000|2021-01-11 17:50:00|6327.6|6325.8|6319.1|6317.3|6328.5|6326.7|6319.1|6317.3|0
1610387700000|2021-01-11 17:55:00|6319.5|6317.7|6308.9|6307.1|6321.1|6319.3|6303.7|6301.9|0
1610388000000|2021-01-11 18:00:00|6308.8|6307|6305.1|6303.3|6314.3|6312.5|6300.2|6298.4|0
1610388300000|2021-01-11 18:05:00|6305.2|6303.4|6304.3|6302.5|6308.3|6306.5|6300.9|6299.1|0
1610388600000|2021-01-11 18:10:00|6304|6302.2|6308.2|6306.4|6308.8|6307|6302.5|6300.7|0
1610388900000|2021-01-11 18:15:00|6308.6|6306.8|6304.3|6302.5|6311.9|6310.1|6304.3|6302.5|0
1610389200000|2021-01-11 18:20:00|6303.9|6302.1|6296.3|6294.5|6303.9|6302.1|6294.6|6292.8|0
1610389500000|2021-01-11 18:25:00|6296.4|6294.6|6287.1|6285.3|6297.8|6296|6286|6284.2|0
1610389800000|2021-01-11 18:30:00|6287.3|6285.5|6291.5|6289.7|6293.8|6292|6283.2|6281.4|0
1610390100000|2021-01-11 18:35:00|6291.4|6289.6|6287.3|6285.5|6293.1|6291.3|6286.4|6284.6|0
1610390400000|2021-01-11 18:40:00|6286.9|6285.1|6276.4|6274.6|6286.9|6285.1|6275|6273.2|0
1610390700000|2021-01-11 18:45:00|6276.7|6274.9|6271.9|6270.1|6278.5|6276.7|6270.5|6268.7|0
1610391000000|2021-01-11 18:50:00|6271.8|6270|6292|6290.2|6292.5|6290.7|6271.8|6270|0
1610391300000|2021-01-11 18:55:00|6292.5|6290.7|6284.3|6282.5|6293.1|6291.3|6282.7|6280.9|0
1610391600000|2021-01-11 19:00:00|6284.4|6282.6|6279|6277.2|6284.4|6282.6|6274|6272.2|0
1610391900000|2021-01-11 19:05:00|6278.5|6276.7|6267.1|6265.3|6282|6280.2|6267.1|6265.3|0
1610392200000|2021-01-11 19:10:00|6267.4|6265.6|6267.9|6266.1|6270.4|6268.6|6262.4|6260.6|0
1610392500000|2021-01-11 19:15:00|6267.6|6265.8|6255.5|6253.7|6270.6|6268.8|6255.3|6253.5|0
1610392800000|2021-01-11 19:20:00|6255.9|6254.1|6262.5|6260.7|6262.9|6261.1|6253|6251.2|0
1610393100000|2021-01-11 19:25:00|6262.7|6260.9|6253.7|6251.9|6265.8|6264|6250.9|6249.1|0
1610393400000|2021-01-11 19:30:00|6253.2|6251.4|6254.4|6252.6|6256.7|6254.9|6247.2|6245.4|0
1610393700000|2021-01-11 19:35:00|6254.3|6252.5|6247|6245.2|6256.3|6254.5|6247|6245.2|0
1610394000000|2021-01-11 19:40:00|6247.7|6245.9|6260.3|6258.5|6261.1|6259.3|6246.6|6244.8|0
1610394300000|2021-01-11 19:45:00|6260.2|6258.4|6254|6252.2|6261.1|6259.3|6251.3|6249.5|0
1610394600000|2021-01-11 19:50:00|6253.4|6251.6|6251.1|6249.3|6253.4|6251.6|6246.7|6244.9|0
1610394900000|2021-01-11 19:55:00|6250.6|6248.8|6254.3|6252.5|6257.8|6256|6250.1|6248.3|0
1610395200000|2021-01-11 20:00:00|6254.4|6252.6|6243.6|6241.8|6254.7|6252.9|6239|6237.2|0
1610395500000|2021-01-11 20:05:00|6243.1|6241.3|6234.7|6232.9|6247.3|6245.5|6233.4|6231.6|0
1610395800000|2021-01-11 20:10:00|6234.4|6232.6|6226.8|6225|6237.9|6236.1|6224.8|6223|0
1610396100000|2021-01-11 20:15:00|6227.5|6225.7|6223.4|6221.6|6233.7|6231.9|6222.9|6221.1|0
1610396400000|2021-01-11 20:20:00|6223.2|6221.4|6210.8|6209|6223.2|6221.4|6207|6205.2|0
1610396700000|2021-01-11 20:25:00|6211.1|6209.3|6203.1|6201.3|6218.5|6216.7|6201.7|6199.9|0
1610397000000|2021-01-11 20:30:00|6203.3|6201.5|6211.7|6209.9|6213.7|6211.9|6201.4|6199.6|0
1610397300000|2021-01-11 20:35:00|6212.3|6210.5|6207.2|6205.4|6220.7|6218.9|6207.1|6205.3|0
1610397600000|2021-01-11 20:40:00|6207.1|6205.3|6206.4|6204.6|6214.6|6212.8|6204.9|6203.1|0
1610397900000|2021-01-11 20:45:00|6207.3|6205.5|6219|6217.2|6224.8|6223|6204.6|6202.8|0
1610398200000|2021-01-11 20:50:00|6220.6|6218.8|6210.5|6208.7|6230.4|6228.6|6210.5|6208.7|0
1610398500000|2021-01-11 20:55:00|6209.7|6207.9|6207.2|6205.4|6212.8|6211|6198.1|6196.3|0
1610398800000|2021-01-11 21:00:00|6207.8|6204.8|6209.5|6206.5|6213.4|6210.4|6204.6|6201.6|0
1610399100000|2021-01-11 21:05:00|6209.9|6206.9|6204.9|6201.9|6210.9|6207.9|6204.2|6201.2|0
1610399400000|2021-01-11 21:10:00|6204.3|6201.3|6214.7|6211.7|6215.5|6212.5|6203.3|6200.3|0
1610399700000|2021-01-11 21:15:00|6214.6|6211.6|6210.7|6207.7|6215.6|6212.6|6209.6|6206.6|0
1610400000000|2021-01-11 21:20:00|6210.6|6207.6|6208.4|6205.4|6212.1|6209.1|6208.4|6205.4|0
1610400300000|2021-01-11 21:25:00|6208.2|6205.2|6208.2|6205.2|6209|6206|6204.2|6201.2|0
1610400600000|2021-01-11 21:30:00|6208.3|6205.3|6204.3|6201.3|6208.9|6205.9|6203.1|6200.1|0
1610400900000|2021-01-11 21:35:00|6204.2|6201.2|6205.5|6202.5|6205.8|6202.8|6203.2|6200.2|0
1610401200000|2021-01-11 21:40:00|6205.4|6202.4|6202.3|6199.3|6205.4|6202.4|6202.2|6199.2|0
1610401500000|2021-01-11 21:45:00|6202.2|6199.2|6202.9|6199.9|6203.6|6200.6|6201.9|6198.9|0
1610401800000|2021-01-11 21:50:00|6203|6200|6205.6|6202.6|6205.6|6202.6|6203|6200|0
1610402100000|2021-01-11 21:55:00|6205.4|6202.4|6205.6|6202.6|6206.8|6203.8|6205.2|6202.2|0
1610402400000|2021-01-11 22:00:00|6205.7|6202.7|6204.2|6201.2|6206.4|6203.4|6204|6201|0
1610402700000|2021-01-11 22:05:00|6204|6201|6204.1|6201.1|6205.1|6202.1|6203.8|6200.8|0
1610403000000|2021-01-11 22:10:00|6203.9|6200.9|6203|6200|6203.9|6200.9|6202.9|6199.9|0
1610403300000|2021-01-11 22:15:00|6203.1|6200.1|6206.1|6203.1|6206.4|6203.4|6203|6200|0
1610403600000|2021-01-11 22:20:00|6205.9|6202.9|6205.1|6202.1|6206.9|6203.9|6205|6202|0
1610403900000|2021-01-11 22:25:00|6205|6202|6205.2|6202.2|6205.6|6202.6|6205|6202|0
1610404200000|2021-01-11 22:30:00|6205.3|6202.3|6206.8|6203.8|6206.9|6203.9|6204.3|6201.3|0
1610404500000|2021-01-11 22:35:00|6206.9|6203.9|6208.6|6205.6|6210.4|6207.4|6206.9|6203.9|0
1610404800000|2021-01-11 22:40:00|6208.4|6205.4|6213.3|6210.3|6213.8|6210.8|6208.4|6205.4|0
1610405100000|2021-01-11 22:45:00|6213.2|6210.2|6217.7|6214.7|6218.3|6215.3|6213.2|6210.2|0
1610405400000|2021-01-11 22:50:00|6217.9|6214.9|6218.3|6215.3|6219.4|6216.4|6216.8|6213.8|0
1610405700000|2021-01-11 22:55:00|6218.1|6215.1|6217.3|6214.3|6218.1|6215.1|6216.7|6213.7|0
1610406000000|2021-01-11 23:00:00|6216|6213|6215.6|6212.6|6216.6|6213.6|6214.2|6211.2|0
1610406300000|2021-01-11 23:05:00|6215.5|6212.5|6215.6|6212.6|6216.7|6213.7|6214.7|6211.7|0
1610406600000|2021-01-11 23:10:00|6215.7|6212.7|6217.1|6214.1|6217.7|6214.7|6215.4|6212.4|0
1610406900000|2021-01-11 23:15:00|6217|6214|6216.4|6213.4|6218.2|6215.2|6216.2|6213.2|0
1610407200000|2021-01-11 23:20:00|6216.6|6213.6|6217.5|6214.5|6217.9|6214.9|6216.6|6213.6|0
1610407500000|2021-01-11 23:25:00|6217.6|6214.6|6219.1|6216.1|6219.8|6216.8|6217.6|6214.6|0
1610407800000|2021-01-11 23:30:00|6219.2|6216.2|6220.6|6217.6|6220.8|6217.8|6219.2|6216.2|0
1610408100000|2021-01-11 23:35:00|6220.4|6217.4|6221.7|6218.7|6221.7|6218.7|6220|6217|0
1610408400000|2021-01-11 23:40:00|6222|6219|6221.9|6218.9|6222.8|6219.8|6221.4|6218.4|0
1610408700000|2021-01-11 23:45:00|6222|6219|6221.4|6218.4|6222.7|6219.7|6220.9|6217.9|0
1610409000000|2021-01-11 23:50:00|6221.5|6218.5|6222.7|6219.7|6222.9|6219.9|6220.7|6217.7|0
1610409300000|2021-01-11 23:55:00|6222.9|6219.9|6224.9|6221.9|6225.1|6222.1|6222.8|6219.8|0
1610409600000|2021-01-12 00:00:00|6224.7|6221.7|6223.5|6220.5|6225|6222|6223.3|6220.3|0
1610409900000|2021-01-12 00:05:00|6224|6221|6224.1|6221.1|6226|6223|6223.4|6220.4|0
1610410200000|2021-01-12 00:10:00|6223.9|6220.9|6223.4|6220.4|6223.9|6220.9|6222.4|6219.4|0
1610410500000|2021-01-12 00:15:00|6223.7|6220.7|6224.5|6221.5|6226|6223|6222.3|6219.3|0
1610410800000|2021-01-12 00:20:00|6224.6|6221.6|6225.1|6222.1|6225.2|6222.2|6222.5|6219.5|0
1610411100000|2021-01-12 00:25:00|6225.3|6222.3|6226.7|6223.7|6226.7|6223.7|6224.7|6221.7|0
1610411400000|2021-01-12 00:30:00|6226.6|6223.6|6227.1|6224.1|6227.2|6224.2|6226.1|6223.1|0
1610411700000|2021-01-12 00:35:00|6227.2|6224.2|6229.9|6226.9|6230.1|6227.1|6226.1|6223.1|0
1610412000000|2021-01-12 00:40:00|6230|6227|6231.4|6228.4|6232|6229|6229.4|6226.4|0
1610412300000|2021-01-12 00:45:00|6231.2|6228.2|6232.1|6229.1|6233|6230|6231.1|6228.1|0
1610412600000|2021-01-12 00:50:00|6232|6229|6234.3|6231.3|6234.7|6231.7|6231.8|6228.8|0
1610412900000|2021-01-12 00:55:00|6234.4|6231.4|6237.2|6232.2|6237.7|6234.7|6234.3|6231.3|0
1610413200000|2021-01-12 01:00:00|6238|6233|6237.8|6232.8|6240.5|6235.5|6237.3|6232.3|0
1610413500000|2021-01-12 01:05:00|6237.7|6232.7|6237.8|6232.8|6237.8|6232.8|6235|6230|0
1610413800000|2021-01-12 01:10:00|6238|6233|6237.5|6232.5|6239.4|6234.4|6237.4|6232.4|0
1610414100000|2021-01-12 01:15:00|6237.3|6232.3|6234.4|6229.4|6237.6|6232.6|6230.6|6225.6|0
1610414400000|2021-01-12 01:20:00|6234.3|6229.3|6228.4|6223.4|6234.7|6229.7|6227.8|6222.8|0
1610414700000|2021-01-12 01:25:00|6228.3|6223.3|6222.3|6217.3|6228.4|6223.4|6221.1|6216.1|0
1610415000000|2021-01-12 01:30:00|6222.2|6217.2|6225.7|6220.7|6226.8|6221.8|6218.8|6213.8|0
1610415300000|2021-01-12 01:35:00|6225.9|6220.9|6223|6218|6226.7|6221.7|6222.8|6217.8|0
1610415600000|2021-01-12 01:40:00|6222.9|6217.9|6227.4|6222.4|6227.9|6222.9|6221.7|6216.7|0
1610415900000|2021-01-12 01:45:00|6227.3|6222.3|6228.2|6223.2|6228.4|6223.4|6225|6220|0
1610416200000|2021-01-12 01:50:00|6228.4|6223.4|6228.9|6223.9|6230.6|6225.6|6228.2|6223.2|0
1610416500000|2021-01-12 01:55:00|6229|6224|6230.6|6225.6|6232.3|6227.3|6228.6|6223.6|0
1610416800000|2021-01-12 02:00:00|6230.9|6225.9|6227.5|6222.5|6232.4|6227.4|6227.2|6222.2|0
1610417100000|2021-01-12 02:05:00|6227.7|6222.7|6228.5|6223.5|6228.8|6223.8|6225.6|6220.6|0
1610417400000|2021-01-12 02:10:00|6228.3|6223.3|6225.7|6220.7|6229.9|6224.9|6224.8|6219.8|0
1610417700000|2021-01-12 02:15:00|6225.8|6220.8|6227.9|6222.9|6228.4|6223.4|6223.7|6218.7|0
1610418000000|2021-01-12 02:20:00|6227.7|6222.7|6227.8|6222.8|6228.5|6223.5|6226.2|6221.2|0
1610418300000|2021-01-12 02:25:00|6227.9|6222.9|6231.7|6226.7|6233|6228|6227.3|6222.3|0
1610418600000|2021-01-12 02:30:00|6231.6|6226.6|6231.3|6226.3|6232.6|6227.6|6229.6|6224.6|0
1610418900000|2021-01-12 02:35:00|6231.4|6226.4|6232.2|6227.2|6232.4|6227.4|6230.3|6225.3|0
1610419200000|2021-01-12 02:40:00|6232.3|6227.3|6231.4|6226.4|6232.4|6227.4|6231.1|6226.1|0
1610419500000|2021-01-12 02:45:00|6231.5|6226.5|6232.1|6227.1|6233.1|6228.1|6229.9|6224.9|0
1610419800000|2021-01-12 02:50:00|6232|6227|6231.2|6226.2|6232|6227|6230.3|6225.3|0
1610420100000|2021-01-12 02:55:00|6231.3|6226.3|6233.4|6228.4|6233.7|6228.7|6230.9|6225.9|0
1610420400000|2021-01-12 03:00:00|6233.5|6228.5|6234.3|6229.3|6235.3|6230.3|6232.9|6227.9|0
1610420700000|2021-01-12 03:05:00|6234.4|6229.4|6235.1|6230.1|6237|6232|6234.1|6229.1|0
1610421000000|2021-01-12 03:10:00|6235.4|6230.4|6230|6225|6235.4|6230.4|6228.9|6223.9|0
1610421300000|2021-01-12 03:15:00|6229.9|6224.9|6225.6|6220.6|6230.7|6225.7|6225.6|6220.6|0
1610421600000|2021-01-12 03:20:00|6225.5|6220.5|6226.2|6221.2|6226.8|6221.8|6223.9|6218.9|0
1610421900000|2021-01-12 03:25:00|6226.1|6221.1|6224.9|6219.9|6226.6|6221.6|6221.8|6216.8|0
1610422200000|2021-01-12 03:30:00|6225.2|6220.2|6226.6|6221.6|6228.2|6223.2|6223.3|6218.3|0
1610422500000|2021-01-12 03:35:00|6226.4|6221.4|6227.6|6222.6|6228.2|6223.2|6225.5|6220.5|0
1610422800000|2021-01-12 03:40:00|6227.3|6222.3|6228.2|6223.2|6228.5|6223.5|6227.2|6222.2|0
1610423100000|2021-01-12 03:45:00|6228.1|6223.1|6227.5|6222.5|6228.1|6223.1|6224.6|6219.6|0
1610423400000|2021-01-12 03:50:00|6227.8|6222.8|6227.1|6222.1|6229.6|6224.6|6227.1|6222.1|0
1610423700000|2021-01-12 03:55:00|6227.3|6222.3|6227.9|6222.9|6228.3|6223.3|6226.9|6221.9|0
1610424000000|2021-01-12 04:00:00|6228|6223|6225.4|6220.4|6228.3|6223.3|6224.9|6219.9|0
1610424300000|2021-01-12 04:05:00|6225.5|6220.5|6226.6|6221.6|6227|6222|6223.3|6218.3|0
1610424600000|2021-01-12 04:10:00|6226.5|6221.5|6226.6|6221.6|6227.5|6222.5|6225.7|6220.7|0
1610424900000|2021-01-12 04:15:00|6226.7|6221.7|6227|6222|6227.6|6222.6|6226.5|6221.5|0
1610425200000|2021-01-12 04:20:00|6226.9|6221.9|6227.1|6222.1|6228.1|6223.1|6226.2|6221.2|0
1610425500000|2021-01-12 04:25:00|6227|6222|6225.3|6220.3|6227.5|6222.5|6224.2|6219.2|0
1610425800000|2021-01-12 04:30:00|6225.2|6220.2|6221.4|6216.4|6226.3|6221.3|6221.1|6216.1|0
1610426100000|2021-01-12 04:35:00|6221.6|6216.6|6219.2|6214.2|6223.2|6218.2|6219|6214|0
1610426400000|2021-01-12 04:40:00|6219.6|6214.6|6222.5|6217.5|6222.8|6217.8|6218|6213|0
1610426700000|2021-01-12 04:45:00|6222.6|6217.6|6226.8|6221.8|6228.4|6223.4|6222.3|6217.3|0
1610427000000|2021-01-12 04:50:00|6226.5|6221.5|6224.4|6219.4|6227.2|6222.2|6223.8|6218.8|0
1610427300000|2021-01-12 04:55:00|6224.2|6219.2|6224.9|6219.9|6226.6|6221.6|6224.1|6219.1|0
1610427600000|2021-01-12 05:00:00|6224.7|6219.7|6223.1|6218.1|6225.5|6220.5|6222.4|6217.4|0
1610427900000|2021-01-12 05:05:00|6223|6218|6225.4|6220.4|6225.7|6220.7|6222.6|6217.6|0
1610428200000|2021-01-12 05:10:00|6225.7|6220.7|6228.7|6223.7|6229.1|6224.1|6225.4|6220.4|0
1610428500000|2021-01-12 05:15:00|6228.8|6223.8|6226.8|6221.8|6228.9|6223.9|6226.7|6221.7|0
1610428800000|2021-01-12 05:20:00|6226.9|6221.9|6227.7|6222.7|6228.1|6223.1|6226.2|6221.2|0
1610429100000|2021-01-12 05:25:00|6227.8|6222.8|6228.3|6223.3|6230|6225|6227.2|6222.2|0
1610429400000|2021-01-12 05:30:00|6228.4|6223.4|6228.7|6223.7|6229.5|6224.5|6226.3|6221.3|0
1610429700000|2021-01-12 05:35:00|6228.8|6223.8|6230.4|6225.4|6230.9|6225.9|6228.2|6223.2|0
1610430000000|2021-01-12 05:40:00|6230.5|6225.5|6230.5|6225.5|6230.6|6225.6|6229.4|6224.4|0
1610430300000|2021-01-12 05:45:00|6230.6|6225.6|6232.4|6227.4|6232.7|6227.7|6230.2|6225.2|0
1610430600000|2021-01-12 05:50:00|6232.5|6227.5|6232.5|6227.5|6232.6|6227.6|6230.7|6225.7|0
1610430900000|2021-01-12 05:55:00|6232.6|6227.6|6231.1|6226.1|6232.8|6227.8|6229.8|6224.8|0
1610431200000|2021-01-12 06:00:00|6230.5|6225.5|6229.4|6224.4|6231.4|6226.4|6228.9|6223.9|0
1610431500000|2021-01-12 06:05:00|6229.3|6224.3|6231.3|6226.3|6232.6|6227.6|6229|6224|0
1610431800000|2021-01-12 06:10:00|6231.2|6226.2|6231.9|6226.9|6232.6|6227.6|6230.9|6225.9|0
1610432100000|2021-01-12 06:15:00|6231.8|6226.8|6232.5|6227.5|6232.7|6227.7|6229.6|6224.6|0
1610432400000|2021-01-12 06:20:00|6232.4|6227.4|6234.6|6229.6|6235|6230|6232.3|6227.3|0
1610432700000|2021-01-12 06:25:00|6234.4|6229.4|6234.7|6229.7|6235.1|6230.1|6234.4|6229.4|0
1610433000000|2021-01-12 06:30:00|6234.8|6229.8|6236.8|6231.8|6237.4|6232.4|6234.8|6229.8|0
1610433300000|2021-01-12 06:35:00|6236.9|6231.9|6238.9|6233.9|6239|6234|6235.8|6230.8|0
1610433600000|2021-01-12 06:40:00|6238.8|6233.8|6236.9|6231.9|6238.9|6233.9|6235.8|6230.8|0
1610433900000|2021-01-12 06:45:00|6236.8|6231.8|6236.7|6231.7|6236.8|6231.8|6234.6|6229.6|0
1610434200000|2021-01-12 06:50:00|6236.9|6231.9|6234.3|6229.3|6237.9|6232.9|6234|6229|0
1610434500000|2021-01-12 06:55:00|6234.2|6229.2|6234.3|6229.3|6235.6|6230.6|6234.1|6229.1|0
1610434800000|2021-01-12 07:00:00|6234.7|6229.7|6231.5|6226.5|6235.7|6230.7|6230.9|6225.9|0
1610435100000|2021-01-12 07:05:00|6231.6|6226.6|6230.7|6225.7|6232.5|6227.5|6229.2|6224.2|0
1610435400000|2021-01-12 07:10:00|6230.8|6225.8|6232.8|6227.8|6233.1|6228.1|6230.7|6225.7|0
1610435700000|2021-01-12 07:15:00|6232.5|6227.5|6236|6231|6236.6|6231.6|6232.5|6227.5|0
1610436000000|2021-01-12 07:20:00|6235.9|6230.9|6241.1|6236.1|6241.3|6236.3|6235.9|6230.9|0
1610436300000|2021-01-12 07:25:00|6241|6236|6242.2|6237.2|6242.4|6237.4|6240.3|6235.3|0
1610436600000|2021-01-12 07:30:00|6242.3|6237.3|6243.8|6238.8|6245.4|6240.4|6242.3|6237.3|0
1610436900000|2021-01-12 07:35:00|6243.9|6238.9|6241.3|6236.3|6244.8|6239.8|6241.3|6236.3|0
1610437200000|2021-01-12 07:40:00|6241.4|6236.4|6244.1|6239.1|6244.2|6239.2|6241.1|6236.1|0
1610437500000|2021-01-12 07:45:00|6244.2|6239.2|6239.7|6234.7|6244.5|6239.5|6238.8|6233.8|0
1610437800000|2021-01-12 07:50:00|6239.8|6234.8|6240.3|6235.3|6241.6|6236.6|6239|6234|0
1610438100000|2021-01-12 07:55:00|6240.4|6235.4|6244.1|6239.1|6244.7|6239.7|6239.9|6234.9|0
1610438400000|2021-01-12 08:00:00|6244.2|6239.2|6244.4|6239.4|6245.7|6240.7|6242|6237|0
1610438700000|2021-01-12 08:05:00|6244.7|6239.7|6243.8|6238.8|6245.3|6240.3|6242.7|6237.7|0
1610439000000|2021-01-12 08:10:00|6244|6239|6247.1|6242.1|6250|6245|6243.7|6238.7|0
1610439300000|2021-01-12 08:15:00|6247|6242|6241.7|6236.7|6247.1|6242.1|6241.6|6236.6|0
1610439600000|2021-01-12 08:20:00|6241.8|6236.8|6241.3|6236.3|6243.1|6238.1|6240.3|6235.3|0
1610439900000|2021-01-12 08:25:00|6241.4|6236.4|6237.4|6232.4|6241.9|6236.9|6236.4|6231.4|0
1610440200000|2021-01-12 08:30:00|6237.6|6232.6|6240.8|6235.8|6241|6236|6236.7|6231.7|0
1610440500000|2021-01-12 08:35:00|6240.6|6235.6|6238|6233|6243.1|6238.1|6237.8|6232.8|0
1610440800000|2021-01-12 08:40:00|6237.8|6232.8|6241.1|6236.1|6241.2|6236.2|6237.7|6232.7|0
1610441100000|2021-01-12 08:45:00|6241|6236|6239|6234|6241.2|6236.2|6237.7|6232.7|0
1610441400000|2021-01-12 08:50:00|6239.1|6234.1|6247.8|6242.8|6248.6|6243.6|6236.1|6231.1|0
1610441700000|2021-01-12 08:55:00|6247.9|6242.9|6251.2|6246.2|6251.9|6246.9|6247.3|6242.3|0
1610442000000|2021-01-12 09:00:00|6251.3|6246.3|6301.8|6298.8|6307.8|6304.8|6251.3|6246.3|0
1610442300000|2021-01-12 09:05:00|6302.2|6299.2|6300.9|6297.9|6304.4|6301.4|6300.3|6297.3|0
1610442600000|2021-01-12 09:10:00|6300.6|6297.6|6310.2|6307.2|6310.8|6307.8|6300.6|6297.6|0
1610442900000|2021-01-12 09:15:00|6310|6307|6309.9|6306.9|6312.5|6309.5|6308.6|6305.6|0
1610443200000|2021-01-12 09:20:00|6309|6306|6315.6|6312.6|6318.9|6315.9|6307.8|6304.8|0
1610443500000|2021-01-12 09:25:00|6315.7|6312.7|6311.6|6308.6|6319.4|6316.4|6311.3|6308.3|0
1610443800000|2021-01-12 09:30:00|6311.8|6308.8|6313.2|6310.2|6315.6|6312.6|6311.4|6308.4|0
1610444100000|2021-01-12 09:35:00|6313.1|6310.1|6312.1|6309.1|6313.4|6310.4|6311.4|6308.4|0
1610444400000|2021-01-12 09:40:00|6311.5|6308.5|6313.5|6310.5|6313.5|6310.5|6310.4|6307.4|0
1610444700000|2021-01-12 09:45:00|6313.2|6310.2|6316.3|6313.3|6318.1|6315.1|6312.9|6309.9|0
1610445000000|2021-01-12 09:50:00|6316.1|6313.1|6313.2|6310.2|6316.4|6313.4|6313.1|6310.1|0
1610445300000|2021-01-12 09:55:00|6313.3|6310.3|6313.5|6310.5|6315.6|6312.6|6313.2|6310.2|0
1610445600000|2021-01-12 10:00:00|6313.4|6310.4|6318.4|6315.4|6319.3|6316.3|6313.4|6310.4|0
1610445900000|2021-01-12 10:05:00|6318.3|6315.3|6319.4|6316.4|6319.9|6316.9|6317.6|6314.6|0
1610446200000|2021-01-12 10:10:00|6319.7|6316.7|6324.5|6321.5|6324.7|6321.7|6319.7|6316.7|0
1610446500000|2021-01-12 10:15:00|6324.6|6321.6|6321.9|6318.9|6325.1|6322.1|6320.9|6317.9|0
1610446800000|2021-01-12 10:20:00|6322.1|6319.1|6324.7|6321.7|6325.6|6322.6|6321.4|6318.4|0
1610447100000|2021-01-12 10:25:00|6324.6|6321.6|6324.1|6321.1|6326.2|6323.2|6324.1|6321.1|0
1610447400000|2021-01-12 10:30:00|6324|6321|6324.3|6321.3|6327.5|6324.5|6322.9|6319.9|0
1610447700000|2021-01-12 10:35:00|6323|6320|6320.3|6317.3|6323.2|6320.2|6320.3|6317.3|0
1610448000000|2021-01-12 10:40:00|6320.5|6317.5|6319.7|6316.7|6321.8|6318.8|6319.1|6316.1|0
1610448300000|2021-01-12 10:45:00|6319.4|6316.4|6318.4|6315.4|6319.7|6316.7|6317.3|6314.3|0
1610448600000|2021-01-12 10:50:00|6317.8|6314.8|6316.9|6313.9|6318.8|6315.8|6315.4|6312.4|0
1610448900000|2021-01-12 10:55:00|6317.2|6314.2|6315|6312|6317.7|6314.7|6315|6312|0
1610449200000|2021-01-12 11:00:00|6316.1|6313.1|6312.8|6309.8|6316.4|6313.4|6312.8|6309.8|0
1610449500000|2021-01-12 11:05:00|6312.5|6309.5|6311.1|6308.1|6312.5|6309.5|6309|6306|0
1610449800000|2021-01-12 11:10:00|6310.8|6307.8|6308.3|6305.3|6313.9|6310.9|6308.1|6305.1|0
1610450100000|2021-01-12 11:15:00|6308.1|6305.1|6308.6|6305.6|6310|6307|6305.9|6302.9|0
1610450400000|2021-01-12 11:20:00|6308.8|6305.8|6307.8|6304.8|6308.8|6305.8|6306|6303|0
1610450700000|2021-01-12 11:25:00|6308|6305|6310|6307|6310.4|6307.4|6307.6|6304.6|0
1610451000000|2021-01-12 11:30:00|6310.1|6307.1|6310.8|6307.8|6311.9|6308.9|6308.8|6305.8|0
1610451300000|2021-01-12 11:35:00|6310.7|6307.7|6312.4|6309.4|6313.7|6310.7|6310.1|6307.1|0
1610451600000|2021-01-12 11:40:00|6312.1|6309.1|6312.4|6309.4|6312.9|6309.9|6310.9|6307.9|0
1610451900000|2021-01-12 11:45:00|6312.3|6309.3|6311.3|6308.3|6312.7|6309.7|6311|6308|0
1610452200000|2021-01-12 11:50:00|6311|6308|6305.8|6302.8|6312.7|6309.7|6304.6|6301.6|0
1610452500000|2021-01-12 11:55:00|6305.9|6302.9|6309.8|6306.8|6310.3|6307.3|6305|6302|0
1610452800000|2021-01-12 12:00:00|6307|6304|6312|6309|6313.3|6310.3|6307|6304|0
1610453100000|2021-01-12 12:05:00|6311.9|6308.9|6310.4|6307.4|6312.9|6309.9|6309.7|6306.7|0
1610453400000|2021-01-12 12:10:00|6310.5|6307.5|6296.8|6293.8|6310.5|6307.5|6295.9|6292.9|0
1610453700000|2021-01-12 12:15:00|6297.5|6294.5|6304.7|6301.7|6304.7|6301.7|6297.5|6294.5|0
1610454000000|2021-01-12 12:20:00|6304.5|6301.5|6309.3|6306.3|6309.7|6306.7|6303.7|6300.7|0
1610454300000|2021-01-12 12:25:00|6309.2|6306.2|6309.5|6306.5|6312.2|6309.2|6306.4|6303.4|0
1610454600000|2021-01-12 12:30:00|6309.6|6306.6|6310.7|6307.7|6311.1|6308.1|6308.5|6305.5|0
1610454900000|2021-01-12 12:35:00|6310.5|6307.5|6311.8|6308.8|6311.8|6308.8|6308.2|6305.2|0
1610455200000|2021-01-12 12:40:00|6312|6309|6313.1|6310.1|6315.3|6312.3|6311.8|6308.8|0
1610455500000|2021-01-12 12:45:00|6312.8|6309.8|6320.9|6317.9|6320.9|6317.9|6312.8|6309.8|0
1610455800000|2021-01-12 12:50:00|6320.7|6317.7|6315.9|6312.9|6321|6318|6314.1|6311.1|0
1610456100000|2021-01-12 12:55:00|6315.7|6312.7|6318.7|6315.7|6318.7|6315.7|6313.9|6310.9|0
1610456400000|2021-01-12 13:00:00|6318.2|6315.2|6316.3|6313.3|6319.2|6316.2|6313|6310|0
1610456700000|2021-01-12 13:05:00|6316.1|6313.1|6316.6|6313.6|6319.6|6316.6|6316.1|6313.1|0
1610457000000|2021-01-12 13:10:00|6316.8|6313.8|6311.5|6308.5|6317.3|6314.3|6311.5|6308.5|0
1610457300000|2021-01-12 13:15:00|6311.2|6308.2|6312.1|6309.1|6313.6|6310.6|6311.2|6308.2|0
1610457600000|2021-01-12 13:20:00|6311.9|6308.9|6303.5|6300.5|6312.1|6309.1|6303.4|6300.4|0
1610457900000|2021-01-12 13:25:00|6303.6|6300.6|6296.3|6293.3|6303.8|6300.8|6295.5|6292.5|0
1610458200000|2021-01-12 13:30:00|6296.2|6293.2|6297.2|6294.2|6300.3|6297.3|6295.5|6292.5|0
1610458500000|2021-01-12 13:35:00|6297.4|6294.4|6300.2|6297.2|6301.5|6298.5|6297.2|6294.2|0
1610458800000|2021-01-12 13:40:00|6300.1|6297.1|6296.5|6293.5|6300.9|6297.9|6292.4|6289.4|0
1610459100000|2021-01-12 13:45:00|6296.7|6293.7|6294.2|6291.2|6296.8|6293.8|6293.9|6290.9|0
1610459400000|2021-01-12 13:50:00|6294.1|6291.1|6297.4|6294.4|6298.9|6295.9|6291.8|6288.8|0
1610459700000|2021-01-12 13:55:00|6297.8|6294.8|6282.6|6279.6|6298|6295|6282.5|6279.5|0
1610460000000|2021-01-12 14:00:00|6282.3|6279.3|6288.7|6285.7|6288.9|6285.9|6281.2|6278.2|0
1610460300000|2021-01-12 14:05:00|6288.9|6285.9|6285|6282|6289.1|6286.1|6284.1|6281.1|0
1610460600000|2021-01-12 14:10:00|6285.1|6282.1|6291.3|6288.3|6292|6289|6285|6282|0
1610460900000|2021-01-12 14:15:00|6291.4|6288.4|6294.2|6291.2|6294.7|6291.7|6290.3|6287.3|0
1610461200000|2021-01-12 14:20:00|6294.3|6291.3|6299.8|6296.8|6300.1|6297.1|6294.1|6291.1|0
1610461500000|2021-01-12 14:25:00|6299.9|6296.9|6296.2|6293.2|6299.9|6296.9|6293.2|6290.2|0
1610461800000|2021-01-12 14:30:00|6294.5|6291.5|6307.4|6305.6|6319|6317.2|6282.9|6281.1|0
1610462100000|2021-01-12 14:35:00|6307|6305.2|6297.1|6295.3|6324.4|6322.6|6296.8|6295|0
1610462400000|2021-01-12 14:40:00|6297.9|6296.1|6289.6|6287.8|6302.2|6300.4|6280.2|6278.4|0
1610462700000|2021-01-12 14:45:00|6290|6288.2|6280.7|6278.9|6295.7|6293.9|6278.8|6277|0
1610463000000|2021-01-12 14:50:00|6280.8|6279|6274.3|6272.5|6283.8|6282|6254.3|6252.5|0
1610463300000|2021-01-12 14:55:00|6273.8|6272|6298.2|6296.4|6301|6299.2|6273.8|6272|0
1610463600000|2021-01-12 15:00:00|6299.7|6297.9|6289.2|6287.4|6300.6|6298.8|6279.3|6277.5|0
1610463900000|2021-01-12 15:05:00|6290.1|6288.3|6302.4|6300.6|6302.4|6300.6|6286.5|6284.7|0
1610464200000|2021-01-12 15:10:00|6302|6300.2|6297.4|6295.6|6314.4|6312.6|6293.4|6291.6|0
1610464500000|2021-01-12 15:15:00|6298.2|6296.4|6312.5|6310.7|6314.4|6312.6|6289.2|6287.4|0
1610464800000|2021-01-12 15:20:00|6312.3|6310.5|6303.9|6302.1|6312.7|6310.9|6303.9|6302.1|0
1610465100000|2021-01-12 15:25:00|6311.7|6309.9|6308.2|6306.4|6323.1|6321.3|6301.9|6300.1|0
1610465400000|2021-01-12 15:30:00|6308.1|6306.3|6320.7|6318.9|6327.4|6325.6|6308.1|6306.3|0
1610465700000|2021-01-12 15:35:00|6321.2|6319.4|6326.1|6324.3|6329.4|6327.6|6317.6|6315.8|0
1610466000000|2021-01-12 15:40:00|6326|6324.2|6311.9|6310.1|6326.1|6324.3|6309.4|6307.6|0
1610466300000|2021-01-12 15:45:00|6312.2|6310.4|6315|6313.2|6319.4|6317.6|6308|6306.2|0
1610466600000|2021-01-12 15:50:00|6314.5|6312.7|6315.4|6313.6|6320|6318.2|6311|6309.2|0
1610466900000|2021-01-12 15:55:00|6315.7|6313.9|6311.6|6309.8|6316|6314.2|6304.8|6303|0
1610467200000|2021-01-12 16:00:00|6312.2|6310.4|6316.8|6315|6319.9|6318.1|6306.8|6305|0
1610467500000|2021-01-12 16:05:00|6317|6315.2|6325.2|6323.4|6327.1|6325.3|6316.3|6314.5|0
1610467800000|2021-01-12 16:10:00|6326.4|6324.6|6331.1|6329.3|6333.5|6331.7|6323.6|6321.8|0
1610468100000|2021-01-12 16:15:00|6332.6|6330.8|6334.4|6332.6|6338|6336.2|6332.6|6330.8|0
1610468400000|2021-01-12 16:20:00|6334.9|6333.1|6341.1|6339.3|6342.2|6340.4|6332.5|6330.7|0
1610468700000|2021-01-12 16:25:00|6340.9|6339.1|6334.3|6332.5|6340.9|6339.1|6331.5|6329.7|0
1610469000000|2021-01-12 16:30:00|6334.7|6332.9|6337.3|6335.5|6339.4|6337.6|6323.3|6321.5|0
1610469300000|2021-01-12 16:35:00|6337.1|6335.3|6341.5|6339.7|6345.3|6343.5|6334|6332.2|0
1610469600000|2021-01-12 16:40:00|6341.2|6339.4|6329|6327.2|6344|6342.2|6327.5|6325.7|0
1610469900000|2021-01-12 16:45:00|6328.6|6326.8|6333.2|6331.4|6334.6|6332.8|6323.3|6321.5|0
1610470200000|2021-01-12 16:50:00|6333|6331.2|6330.6|6328.8|6338.2|6336.4|6327|6325.2|0
1610470500000|2021-01-12 16:55:00|6330.9|6329.1|6340.7|6338.9|6341.1|6339.3|6327.1|6325.3|0
1610470800000|2021-01-12 17:00:00|6340.2|6338.4|6324.8|6323|6342.6|6340.8|6324.8|6323|0
1610471100000|2021-01-12 17:05:00|6325.1|6323.3|6296.4|6294.6|6325.6|6323.8|6296.2|6294.4|0
1610471400000|2021-01-12 17:10:00|6297.5|6295.7|6270.6|6268.8|6299|6297.2|6269.3|6267.5|0
1610471700000|2021-01-12 17:15:00|6271.2|6269.4|6293.3|6291.5|6295.1|6293.3|6261.2|6259.4|0
1610472000000|2021-01-12 17:20:00|6292.6|6290.8|6291.9|6290.1|6298.9|6297.1|6279.8|6278|0
1610472300000|2021-01-12 17:25:00|6292.6|6290.8|6310.9|6309.1|6310.9|6309.1|6290.2|6288.4|0
1610472600000|2021-01-12 17:30:00|6310.4|6308.6|6311.1|6309.3|6312.9|6311.1|6296.6|6294.8|0
1610472900000|2021-01-12 17:35:00|6311.3|6309.5|6317.2|6315.4|6317.2|6315.4|6305.4|6303.6|0
1610473200000|2021-01-12 17:40:00|6316.9|6315.1|6309.5|6307.7|6317|6315.2|6301.9|6300.1|0
1610473500000|2021-01-12 17:45:00|6309.7|6307.9|6309.4|6307.6|6311|6309.2|6301|6299.2|0
1610473800000|2021-01-12 17:50:00|6309.3|6307.5|6315.8|6314|6317.7|6315.9|6308.6|6306.8|0
1610474100000|2021-01-12 17:55:00|6315.9|6314.1|6321.8|6320|6322.1|6320.3|6312.3|6310.5|0
1610474400000|2021-01-12 18:00:00|6321.9|6320.1|6325.4|6323.6|6325.7|6323.9|6315.6|6313.8|0
1610474700000|2021-01-12 18:05:00|6325|6323.2|6314.9|6313.1|6326|6324.2|6313.4|6311.6|0
1610475000000|2021-01-12 18:10:00|6315.2|6313.4|6316.8|6315|6320.6|6318.8|6310.4|6308.6|0
1610475300000|2021-01-12 18:15:00|6316.6|6314.8|6308.6|6306.8|6317.2|6315.4|6308.4|6306.6|0
1610475600000|2021-01-12 18:20:00|6309|6307.2|6303.2|6301.4|6310.4|6308.6|6301.8|6300|0
1610475900000|2021-01-12 18:25:00|6303.3|6301.5|6321.2|6319.4|6321.3|6319.5|6303.3|6301.5|0
1610476200000|2021-01-12 18:30:00|6320.8|6319|6324.1|6322.3|6330.1|6328.3|6319.3|6317.5|0
1610476500000|2021-01-12 18:35:00|6324.3|6322.5|6327.1|6325.3|6329.2|6327.4|6323.2|6321.4|0
1610476800000|2021-01-12 18:40:00|6327.3|6325.5|6337.1|6335.3|6337.3|6335.5|6325.8|6324|0
1610477100000|2021-01-12 18:45:00|6337.3|6335.5|6331.8|6330|6337.7|6335.9|6331|6329.2|0
1610477400000|2021-01-12 18:50:00|6331.9|6330.1|6327.5|6325.7|6334.7|6332.9|6325.1|6323.3|0
1610477700000|2021-01-12 18:55:00|6327.2|6325.4|6331.7|6329.9|6333.9|6332.1|6326.2|6324.4|0
1610478000000|2021-01-12 19:00:00|6331.8|6330|6340.9|6339.1|6343.6|6341.8|6331|6329.2|0
1610478300000|2021-01-12 19:05:00|6341.3|6339.5|6340.5|6338.7|6342.2|6340.4|6336.6|6334.8|0
1610478600000|2021-01-12 19:10:00|6340.4|6338.6|6335.3|6333.5|6342.2|6340.4|6333.9|6332.1|0
1610478900000|2021-01-12 19:15:00|6334.5|6332.7|6329.1|6327.3|6334.8|6333|6328|6326.2|0
1610479200000|2021-01-12 19:20:00|6329|6327.2|6330.3|6328.5|6332.6|6330.8|6322.5|6320.7|0
1610479500000|2021-01-12 19:25:00|6330|6328.2|6329.2|6327.4|6333|6331.2|6323.3|6321.5|0
1610479800000|2021-01-12 19:30:00|6329.4|6327.6|6342.8|6341|6347.2|6345.4|6327.3|6325.5|0
1610480100000|2021-01-12 19:35:00|6343|6341.2|6336.2|6334.4|6346.2|6344.4|6333.5|6331.7|0
1610480400000|2021-01-12 19:40:00|6335|6333.2|6332|6330.2|6337.6|6335.8|6330.1|6328.3|0
1610480700000|2021-01-12 19:45:00|6331.6|6329.8|6329.3|6327.5|6331.6|6329.8|6324.6|6322.8|0
1610481000000|2021-01-12 19:50:00|6329.4|6327.6|6319.6|6317.8|6330.7|6328.9|6316.6|6314.8|0
1610481300000|2021-01-12 19:55:00|6319.1|6317.3|6331.1|6329.3|6331.4|6329.6|6318.3|6316.5|0
1610481600000|2021-01-12 20:00:00|6331|6329.2|6330.3|6328.5|6332.6|6330.8|6325.1|6323.3|0
1610481900000|2021-01-12 20:05:00|6330.5|6328.7|6327.4|6325.6|6330.5|6328.7|6319|6317.2|0
1610482200000|2021-01-12 20:10:00|6327.3|6325.5|6326.6|6324.8|6331.2|6329.4|6324.5|6322.7|0
1610482500000|2021-01-12 20:15:00|6326.8|6325|6330.6|6328.8|6331.8|6330|6321.1|6319.3|0
1610482800000|2021-01-12 20:20:00|6330.9|6329.1|6330.6|6328.8|6335|6333.2|6327.6|6325.8|0
1610483100000|2021-01-12 20:25:00|6330.7|6328.9|6325.1|6323.3|6330.7|6328.9|6323.2|6321.4|0
1610483400000|2021-01-12 20:30:00|6325.5|6323.7|6324.6|6322.8|6329.5|6327.7|6321.4|6319.6|0
1610483700000|2021-01-12 20:35:00|6324.1|6322.3|6320.5|6318.7|6324.1|6322.3|6312.3|6310.5|0
1610484000000|2021-01-12 20:40:00|6319.8|6318|6326.8|6325|6330|6328.2|6319.8|6318|0
1610484300000|2021-01-12 20:45:00|6326.9|6325.1|6331.2|6329.4|6334.8|6333|6323.2|6321.4|0
1610484600000|2021-01-12 20:50:00|6331.4|6329.6|6312.5|6310.7|6331.9|6330.1|6312.3|6310.5|0
1610484900000|2021-01-12 20:55:00|6311.7|6309.9|6313|6311.2|6319.4|6317.6|6310.2|6308.4|0
1610485200000|2021-01-12 21:00:00|6313.6|6310.6|6309.2|6306.2|6315.5|6312.5|6306.9|6303.9|0
1610485500000|2021-01-12 21:05:00|6309.1|6306.1|6308.4|6305.4|6309.7|6306.7|6306.3|6303.3|0
1610485800000|2021-01-12 21:10:00|6308.3|6305.3|6310.2|6307.2|6311.4|6308.4|6308.3|6305.3|0
1610486100000|2021-01-12 21:15:00|6310.3|6307.3|6310.5|6307.5|6310.8|6307.8|6309.4|6306.4|0
1610486400000|2021-01-12 21:20:00|6310.4|6307.4|6309.6|6306.6|6310.9|6307.9|6309.2|6306.2|0
1610486700000|2021-01-12 21:25:00|6309.5|6306.5|6308.5|6305.5|6309.5|6306.5|6307.8|6304.8|0
1610487000000|2021-01-12 21:30:00|6308.2|6305.2|6309.6|6306.6|6310.1|6307.1|6307.9|6304.9|0
1610487300000|2021-01-12 21:35:00|6309.9|6306.9|6310|6307|6310.5|6307.5|6309.1|6306.1|0
1610487600000|2021-01-12 21:40:00|6309.9|6306.9|6311.7|6308.7|6311.9|6308.9|6309.9|6306.9|0
1610487900000|2021-01-12 21:45:00|6312.1|6309.1|6314.2|6311.2|6314.7|6311.7|6311.4|6308.4|0
1610488200000|2021-01-12 21:50:00|6314|6311|6313.6|6310.6|6314|6311|6312.8|6309.8|0
1610488500000|2021-01-12 21:55:00|6313.4|6310.4|6314|6311|6314.6|6311.6|6313.4|6310.4|0
1610488800000|2021-01-12 22:00:00|6313.9|6310.9|6314.3|6311.3|6314.4|6311.4|6313.5|6310.5|0
1610489100000|2021-01-12 22:05:00|6314.4|6311.4|6314.9|6311.9|6315.7|6312.7|6314.3|6311.3|0
1610489400000|2021-01-12 22:10:00|6314.6|6311.6|6314.9|6311.9|6315|6312|6313.7|6310.7|0
1610489700000|2021-01-12 22:15:00|6315|6312|6315.1|6312.1|6315.4|6312.4|6314.7|6311.7|0
1610490000000|2021-01-12 22:20:00|6315|6312|6315.6|6312.6|6315.6|6312.6|6314.9|6311.9|0
1610490300000|2021-01-12 22:25:00|6315.7|6312.7|6316.8|6313.8|6317|6314|6315.6|6312.6|0
1610490600000|2021-01-12 22:30:00|6316.9|6313.9|6318.7|6315.7|6319.2|6316.2|6316.7|6313.7|0
1610490900000|2021-01-12 22:35:00|6318.9|6315.9|6319.9|6316.9|6320.8|6317.8|6318.8|6315.8|0
1610491200000|2021-01-12 22:40:00|6319.8|6316.8|6322.9|6319.9|6323|6320|6319.8|6316.8|0
1610491500000|2021-01-12 22:45:00|6323|6320|6321.6|6318.6|6323|6320|6319.3|6316.3|0
1610491800000|2021-01-12 22:50:00|6321.5|6318.5|6323.8|6320.8|6324.1|6321.1|6321.5|6318.5|0
1610492100000|2021-01-12 22:55:00|6323.9|6320.9|6323.7|6320.7|6324.1|6321.1|6323.3|6320.3|0
1610492400000|2021-01-12 23:00:00|6323.2|6320.2|6321.1|6318.1|6323.5|6320.5|6320.9|6317.9|0
1610492700000|2021-01-12 23:05:00|6320.9|6317.9|6320.3|6317.3|6322|6319|6320|6317|0
1610493000000|2021-01-12 23:10:00|6320.6|6317.6|6320.8|6317.8|6321.1|6318.1|6320.1|6317.1|0
1610493300000|2021-01-12 23:15:00|6320.7|6317.7|6323.1|6320.1|6323.1|6320.1|6320.6|6317.6|0
1610493600000|2021-01-12 23:20:00|6323.2|6320.2|6325.1|6322.1|6325.7|6322.7|6323|6320|0
1610493900000|2021-01-12 23:25:00|6325|6322|6325.1|6322.1|6326|6323|6324.8|6321.8|0
1610494200000|2021-01-12 23:30:00|6325.2|6322.2|6325.9|6322.9|6325.9|6322.9|6324.9|6321.9|0
1610494500000|2021-01-12 23:35:00|6325.8|6322.8|6325.3|6322.3|6326.8|6323.8|6324.9|6321.9|0
1610494800000|2021-01-12 23:40:00|6325.4|6322.4|6334.9|6331.9|6335.1|6332.1|6325|6322|0
1610495100000|2021-01-12 23:45:00|6334.7|6331.7|6332.4|6329.4|6335.8|6332.8|6332.1|6329.1|0
1610495400000|2021-01-12 23:50:00|6333.1|6330.1|6331.3|6328.3|6333.4|6330.4|6331.3|6328.3|0
1610495700000|2021-01-12 23:55:00|6331.4|6328.4|6330.7|6327.7|6332.2|6329.2|6330.6|6327.6|0
1610496000000|2021-01-13 00:00:00|6330.6|6327.6|6329.8|6326.8|6330.7|6327.7|6327.6|6324.6|0
1610496300000|2021-01-13 00:05:00|6329.9|6326.9|6332.5|6329.5|6332.5|6329.5|6329.9|6326.9|0
1610496600000|2021-01-13 00:10:00|6332.9|6329.9|6333.8|6330.8|6334.4|6331.4|6332.6|6329.6|0
1610496900000|2021-01-13 00:15:00|6333.5|6330.5|6334.4|6331.4|6336.5|6333.5|6332|6329|0
1610497200000|2021-01-13 00:20:00|6334.5|6331.5|6336.4|6333.4|6336.4|6333.4|6334|6331|0
1610497500000|2021-01-13 00:25:00|6336.5|6333.5|6338|6335|6338.1|6335.1|6335.7|6332.7|0
1610497800000|2021-01-13 00:30:00|6338.1|6335.1|6336.9|6333.9|6338.1|6335.1|6336.5|6333.5|0
1610498100000|2021-01-13 00:35:00|6336.8|6333.8|6335.9|6332.9|6336.9|6333.9|6335.9|6332.9|0
1610498400000|2021-01-13 00:40:00|6336.3|6333.3|6337.1|6334.1|6337.3|6334.3|6336.1|6333.1|0
1610498700000|2021-01-13 00:45:00|6337.2|6334.2|6335.6|6332.6|6337.2|6334.2|6335.4|6332.4|0
1610499000000|2021-01-13 00:50:00|6335.7|6332.7|6338.2|6335.2|6339.1|6336.1|6335.6|6332.6|0
1610499300000|2021-01-13 00:55:00|6338.4|6335.4|6343.8|6338.8|6343.8|6340.3|6337.1|6334.1|0
1610499600000|2021-01-13 01:00:00|6343.7|6338.7|6343|6338|6345.3|6340.3|6341.8|6336.8|0
1610499900000|2021-01-13 01:05:00|6343.1|6338.1|6342.1|6337.1|6343.6|6338.6|6341.9|6336.9|0
1610500200000|2021-01-13 01:10:00|6342.2|6337.2|6344.1|6339.1|6344.6|6339.6|6342|6337|0
1610500500000|2021-01-13 01:15:00|6344.2|6339.2|6343.1|6338.1|6344.8|6339.8|6343|6338|0
1610500800000|2021-01-13 01:20:00|6343|6338|6344.2|6339.2|6345|6340|6342.6|6337.6|0
1610501100000|2021-01-13 01:25:00|6344.3|6339.3|6346.5|6341.5|6346.8|6341.8|6343.4|6338.4|0
1610501400000|2021-01-13 01:30:00|6346.4|6341.4|6350.3|6345.3|6353.9|6348.9|6346.4|6341.4|0
1610501700000|2021-01-13 01:35:00|6350.4|6345.4|6350|6345|6351.4|6346.4|6349.5|6344.5|0
1610502000000|2021-01-13 01:40:00|6349.8|6344.8|6349.7|6344.7|6350.4|6345.4|6348.6|6343.6|0
1610502300000|2021-01-13 01:45:00|6349.6|6344.6|6352.4|6347.4|6353.4|6348.4|6349.3|6344.3|0
1610502600000|2021-01-13 01:50:00|6352.5|6347.5|6354.7|6349.7|6355.5|6350.5|6352.1|6347.1|0
1610502900000|2021-01-13 01:55:00|6354.6|6349.6|6356.1|6351.1|6357.9|6352.9|6354.6|6349.6|0
1610503200000|2021-01-13 02:00:00|6356.2|6351.2|6354|6349|6357.2|6352.2|6354|6349|0
1610503500000|2021-01-13 02:05:00|6354.1|6349.1|6356.3|6351.3|6356.6|6351.6|6354|6349|0
1610503800000|2021-01-13 02:10:00|6356.4|6351.4|6358.7|6353.7|6359.3|6354.3|6355.6|6350.6|0
1610504100000|2021-01-13 02:15:00|6358.8|6353.8|6355.3|6350.3|6359.1|6354.1|6355.3|6350.3|0
1610504400000|2021-01-13 02:20:00|6355.2|6350.2|6356.8|6351.8|6357.6|6352.6|6354.1|6349.1|0
1610504700000|2021-01-13 02:25:00|6356.6|6351.6|6359.4|6354.4|6359.5|6354.5|6355.9|6350.9|0
1610505000000|2021-01-13 02:30:00|6359.3|6354.3|6357.6|6352.6|6359.5|6354.5|6356.7|6351.7|0
1610505300000|2021-01-13 02:35:00|6357.7|6352.7|6357.2|6352.2|6358|6353|6356.2|6351.2|0
1610505600000|2021-01-13 02:40:00|6357.3|6352.3|6358.2|6353.2|6358.3|6353.3|6356.9|6351.9|0
1610505900000|2021-01-13 02:45:00|6358.3|6353.3|6357.4|6352.4|6358.7|6353.7|6356.8|6351.8|0
1610506200000|2021-01-13 02:50:00|6357.3|6352.3|6356.9|6351.9|6357.7|6352.7|6355|6350|0
1610506500000|2021-01-13 02:55:00|6356.8|6351.8|6356.2|6351.2|6356.9|6351.9|6354.9|6349.9|0
1610506800000|2021-01-13 03:00:00|6356.4|6351.4|6357.5|6352.5|6358.1|6353.1|6355.8|6350.8|0
1610507100000|2021-01-13 03:05:00|6357.6|6352.6|6358.6|6353.6|6358.6|6353.6|6357.5|6352.5|0
1610507400000|2021-01-13 03:10:00|6358.7|6353.7|6359|6354|6359.7|6354.7|6357.2|6352.2|0
1610507700000|2021-01-13 03:15:00|6359.1|6354.1|6359.3|6354.3|6359.4|6354.4|6358.5|6353.5|0
1610508000000|2021-01-13 03:20:00|6359.1|6354.1|6358.2|6353.2|6359.2|6354.2|6357.1|6352.1|0
1610508300000|2021-01-13 03:25:00|6358|6353|6358.3|6353.3|6358.8|6353.8|6357.7|6352.7|0
1610508600000|2021-01-13 03:30:00|6358.4|6353.4|6361.9|6356.9|6362.1|6357.1|6358.4|6353.4|0
1610508900000|2021-01-13 03:35:00|6361.8|6356.8|6362|6357|6362.6|6357.6|6361.4|6356.4|0
1610509200000|2021-01-13 03:40:00|6361.9|6356.9|6361.9|6356.9|6362.8|6357.8|6361.3|6356.3|0
1610509500000|2021-01-13 03:45:00|6362.1|6357.1|6362.3|6357.3|6362.4|6357.4|6360.9|6355.9|0
1610509800000|2021-01-13 03:50:00|6362.2|6357.2|6363.6|6358.6|6364.6|6359.6|6361.9|6356.9|0
1610510100000|2021-01-13 03:55:00|6363.5|6358.5|6364.9|6359.9|6365.4|6360.4|6363.1|6358.1|0
1610510400000|2021-01-13 04:00:00|6364.8|6359.8|6364.1|6359.1|6365.3|6360.3|6363.3|6358.3|0
1610510700000|2021-01-13 04:05:00|6364.2|6359.2|6363.3|6358.3|6364.4|6359.4|6363.1|6358.1|0
1610511000000|2021-01-13 04:10:00|6363.2|6358.2|6360|6355|6363.3|6358.3|6359.3|6354.3|0
1610511300000|2021-01-13 04:15:00|6359.9|6354.9|6361.1|6356.1|6361.6|6356.6|6359.6|6354.6|0
1610511600000|2021-01-13 04:20:00|6361.2|6356.2|6359.2|6354.2|6361.8|6356.8|6359.2|6354.2|0
1610511900000|2021-01-13 04:25:00|6359.3|6354.3|6359|6354|6360.2|6355.2|6358.1|6353.1|0
1610512200000|2021-01-13 04:30:00|6359.2|6354.2|6358.6|6353.6|6360.5|6355.5|6358.4|6353.4|0
1610512500000|2021-01-13 04:35:00|6358.5|6353.5|6360.8|6355.8|6361.2|6356.2|6358.5|6353.5|0
1610512800000|2021-01-13 04:40:00|6360.9|6355.9|6361.8|6356.8|6361.8|6356.8|6360.1|6355.1|0
1610513100000|2021-01-13 04:45:00|6361.7|6356.7|6361|6356|6361.9|6356.9|6359.8|6354.8|0
1610513400000|2021-01-13 04:50:00|6361.1|6356.1|6359.6|6354.6|6361.2|6356.2|6359.5|6354.5|0
1610513700000|2021-01-13 04:55:00|6359.7|6354.7|6359.6|6354.6|6360|6355|6359|6354|0
1610514000000|2021-01-13 05:00:00|6359.7|6354.7|6358.6|6353.6|6360.2|6355.2|6357.9|6352.9|0
1610514300000|2021-01-13 05:05:00|6358.7|6353.7|6360.4|6355.4|6360.4|6355.4|6358.4|6353.4|0
1610514600000|2021-01-13 05:10:00|6360.3|6355.3|6361|6356|6361.6|6356.6|6359.7|6354.7|0
1610514900000|2021-01-13 05:15:00|6360.9|6355.9|6359.1|6354.1|6361|6356|6358.5|6353.5|0
1610515200000|2021-01-13 05:20:00|6359|6354|6358.9|6353.9|6359.5|6354.5|6357.2|6352.2|0
1610515500000|2021-01-13 05:25:00|6358.7|6353.7|6356.5|6351.5|6358.9|6353.9|6356.3|6351.3|0
1610515800000|2021-01-13 05:30:00|6356.6|6351.6|6354.7|6349.7|6356.6|6351.6|6353.8|6348.8|0
1610516100000|2021-01-13 05:35:00|6354.9|6349.9|6355.4|6350.4|6356.1|6351.1|6354.9|6349.9|0
1610516400000|2021-01-13 05:40:00|6355.5|6350.5|6354.3|6349.3|6355.9|6350.9|6354.2|6349.2|0
1610516700000|2021-01-13 05:45:00|6354.4|6349.4|6354.1|6349.1|6354.9|6349.9|6353.7|6348.7|0
1610517000000|2021-01-13 05:50:00|6354|6349|6355.4|6350.4|6356.9|6351.9|6353.9|6348.9|0
1610517300000|2021-01-13 05:55:00|6355.2|6350.2|6355.4|6350.4|6356.1|6351.1|6354.7|6349.7|0
1610517600000|2021-01-13 06:00:00|6355.6|6350.6|6357.5|6352.5|6357.8|6352.8|6355.1|6350.1|0
1610517900000|2021-01-13 06:05:00|6357.4|6352.4|6356.7|6351.7|6358|6353|6356|6351|0
1610518200000|2021-01-13 06:10:00|6356.6|6351.6|6356.1|6351.1|6356.8|6351.8|6355.7|6350.7|0
1610518500000|2021-01-13 06:15:00|6355.8|6350.8|6356.2|6351.2|6356.8|6351.8|6355.8|6350.8|0
1610518800000|2021-01-13 06:20:00|6356.3|6351.3|6357.3|6352.3|6357.8|6352.8|6355.7|6350.7|0
1610519100000|2021-01-13 06:25:00|6357.2|6352.2|6357.1|6352.1|6358.7|6353.7|6356.6|6351.6|0
1610519400000|2021-01-13 06:30:00|6356.9|6351.9|6354.6|6349.6|6357.2|6352.2|6354|6349|0
1610519700000|2021-01-13 06:35:00|6354.3|6349.3|6354.6|6349.6|6355.4|6350.4|6354.3|6349.3|0
1610520000000|2021-01-13 06:40:00|6354.7|6349.7|6354.5|6349.5|6355.6|6350.6|6353.6|6348.6|0
1610520300000|2021-01-13 06:45:00|6354.6|6349.6|6358.6|6353.6|6359.7|6354.7|6354.6|6349.6|0
1610520600000|2021-01-13 06:50:00|6358.5|6353.5|6357.6|6352.6|6358.9|6353.9|6357.1|6352.1|0
1610520900000|2021-01-13 06:55:00|6357.7|6352.7|6359.7|6354.7|6359.8|6354.8|6357.7|6352.7|0
1610521200000|2021-01-13 07:00:00|6359.8|6354.8|6357.7|6352.7|6361.1|6356.1|6357|6352|0
1610521500000|2021-01-13 07:05:00|6357.6|6352.6|6356.1|6351.1|6357.8|6352.8|6355.7|6350.7|0
1610521800000|2021-01-13 07:10:00|6356|6351|6357.8|6352.8|6358.6|6353.6|6355.4|6350.4|0
1610522100000|2021-01-13 07:15:00|6357.9|6352.9|6356.6|6351.6|6358.4|6353.4|6356.3|6351.3|0
1610522400000|2021-01-13 07:20:00|6356.4|6351.4|6356.6|6351.6|6356.9|6351.9|6355.2|6350.2|0
1610522700000|2021-01-13 07:25:00|6356.3|6351.3|6356.1|6351.1|6357.5|6352.5|6354.8|6349.8|0
1610523000000|2021-01-13 07:30:00|6355.9|6350.9|6358.5|6353.5|6359.3|6354.3|6355.9|6350.9|0
1610523300000|2021-01-13 07:35:00|6358.6|6353.6|6358.4|6353.4|6359.1|6354.1|6357.9|6352.9|0
1610523600000|2021-01-13 07:40:00|6358.3|6353.3|6357.9|6352.9|6358.5|6353.5|6355.6|6350.6|0
1610523900000|2021-01-13 07:45:00|6357.8|6352.8|6359.3|6354.3|6359.3|6354.3|6356.9|6351.9|0
1610524200000|2021-01-13 07:50:00|6359.4|6354.4|6359.2|6354.2|6359.9|6354.9|6358.4|6353.4|0
1610524500000|2021-01-13 07:55:00|6359.3|6354.3|6361.8|6356.8|6361.9|6356.9|6358.4|6353.4|0
1610524800000|2021-01-13 08:00:00|6361.9|6356.9|6358.9|6353.9|6364.1|6359.1|6357.6|6352.6|0
1610525100000|2021-01-13 08:05:00|6358.8|6353.8|6358.8|6353.8|6360|6355|6356.1|6351.1|0
1610525400000|2021-01-13 08:10:00|6358.7|6353.7|6361.9|6356.9|6362.8|6357.8|6358.3|6353.3|0
1610525700000|2021-01-13 08:15:00|6362|6357|6369.3|6364.3|6369.9|6364.9|6361.6|6356.6|0
1610526000000|2021-01-13 08:20:00|6369.4|6364.4|6370|6365|6371.6|6366.6|6368.5|6363.5|0
1610526300000|2021-01-13 08:25:00|6369.9|6364.9|6370.9|6365.9|6371.4|6366.4|6367.6|6362.6|0
1610526600000|2021-01-13 08:30:00|6371.2|6366.2|6367.2|6362.2|6371.2|6366.2|6366.4|6361.4|0
1610526900000|2021-01-13 08:35:00|6367.1|6362.1|6368|6363|6368.4|6363.4|6366.6|6361.6|0
1610527200000|2021-01-13 08:40:00|6368.1|6363.1|6365.7|6360.7|6368.4|6363.4|6365.3|6360.3|0
1610527500000|2021-01-13 08:45:00|6365.6|6360.6|6363.3|6358.3|6365.6|6360.6|6362.5|6357.5|0
1610527800000|2021-01-13 08:50:00|6363.4|6358.4|6365.6|6360.6|6366.2|6361.2|6361.2|6356.2|0
1610528100000|2021-01-13 08:55:00|6365.5|6360.5|6369.6|6364.6|6371.1|6366.1|6365.4|6360.4|0
1610528400000|2021-01-13 09:00:00|6369.1|6364.1|6324.6|6321.6|6369.6|6364.6|6315.2|6312.2|0
1610528700000|2021-01-13 09:05:00|6324.9|6321.9|6322.4|6319.4|6330.1|6327.1|6321.9|6318.9|0
1610529000000|2021-01-13 09:10:00|6322.3|6319.3|6314.6|6311.6|6327.9|6324.9|6229.1|6226.1|0
1610529300000|2021-01-13 09:15:00|6315.1|6312.1|6318|6315|6318.7|6315.7|6313.4|6310.4|0
1610529600000|2021-01-13 09:20:00|6318.1|6315.1|6321.6|6318.6|6322|6319|6317.8|6314.8|0
1610529900000|2021-01-13 09:25:00|6322|6319|6322.8|6319.8|6325.4|6322.4|6321.7|6318.7|0
1610530200000|2021-01-13 09:30:00|6323|6320|6323.4|6320.4|6323.8|6320.8|6320.5|6317.5|0
1610530500000|2021-01-13 09:35:00|6323.2|6320.2|6324.9|6321.9|6325.4|6322.4|6322.9|6319.9|0
1610530800000|2021-01-13 09:40:00|6325|6322|6324.3|6321.3|6325.7|6322.7|6323.6|6320.6|0
1610531100000|2021-01-13 09:45:00|6325.1|6322.1|6328.9|6325.9|6329.4|6326.4|6325|6322|0
1610531400000|2021-01-13 09:50:00|6329|6326|6329.2|6326.2|6329.2|6326.2|6327|6324|0
1610531700000|2021-01-13 09:55:00|6328.9|6325.9|6326|6323|6329.1|6326.1|6323.8|6320.8|0
1610532000000|2021-01-13 10:00:00|6325.8|6322.8|6325.2|6322.2|6327.4|6324.4|6324.8|6321.8|0
1610532300000|2021-01-13 10:05:00|6325.6|6322.6|6326.2|6323.2|6326.4|6323.4|6324|6321|0
1610532600000|2021-01-13 10:10:00|6324.8|6321.8|6329.5|6326.5|6329.9|6326.9|6324.8|6321.8|0
1610532900000|2021-01-13 10:15:00|6329.4|6326.4|6326.7|6323.7|6329.8|6326.8|6326.5|6323.5|0
1610533200000|2021-01-13 10:20:00|6326.8|6323.8|6325.7|6322.7|6327.8|6324.8|6325.5|6322.5|0
1610533500000|2021-01-13 10:25:00|6325.6|6322.6|6321.5|6318.5|6326.8|6323.8|6321.4|6318.4|0
1610533800000|2021-01-13 10:30:00|6321.3|6318.3|6310.2|6307.2|6321.9|6318.9|6308.8|6305.8|0
1610534100000|2021-01-13 10:35:00|6310.1|6307.1|6311.2|6308.2|6312|6309|6306.1|6303.1|0
1610534400000|2021-01-13 10:40:00|6311.3|6308.3|6317.9|6314.9|6318.7|6315.7|6307.3|6304.3|0
1610534700000|2021-01-13 10:45:00|6318|6315|6316.9|6313.9|6319.4|6316.4|6316|6313|0
1610535000000|2021-01-13 10:50:00|6317.4|6314.4|6315.7|6312.7|6317.5|6314.5|6315.2|6312.2|0
1610535300000|2021-01-13 10:55:00|6315.8|6312.8|6309.3|6306.3|6318.1|6315.1|6309.3|6306.3|0
1610535600000|2021-01-13 11:00:00|6309.4|6306.4|6314.9|6311.9|6314.9|6311.9|6308.9|6305.9|0
1610535900000|2021-01-13 11:05:00|6315.3|6312.3|6314.8|6311.8|6315.3|6312.3|6310.8|6307.8|0
1610536200000|2021-01-13 11:10:00|6315|6312|6316.8|6313.8|6318.7|6315.7|6314.9|6311.9|0
1610536500000|2021-01-13 11:15:00|6316.9|6313.9|6316.4|6313.4|6318.6|6315.6|6316.3|6313.3|0
1610536800000|2021-01-13 11:20:00|6316.3|6313.3|6310.4|6307.4|6316.3|6313.3|6308.7|6305.7|0
1610537100000|2021-01-13 11:25:00|6310.8|6307.8|6303.6|6300.6|6311.1|6308.1|6299.8|6296.8|0
1610537400000|2021-01-13 11:30:00|6303.3|6300.3|6308.4|6305.4|6308.4|6305.4|6298.2|6295.2|0
1610537700000|2021-01-13 11:35:00|6308.6|6305.6|6306.9|6303.9|6309.1|6306.1|6305.5|6302.5|0
1610538000000|2021-01-13 11:40:00|6306.1|6303.1|6309.9|6306.9|6310.1|6307.1|6305.3|6302.3|0
1610538300000|2021-01-13 11:45:00|6309.4|6306.4|6311.5|6308.5|6311.8|6308.8|6308.2|6305.2|0
1610538600000|2021-01-13 11:50:00|6311.7|6308.7|6309.3|6306.3|6312.7|6309.7|6309.1|6306.1|0
1610538900000|2021-01-13 11:55:00|6309.2|6306.2|6305.5|6302.5|6310.3|6307.3|6305.4|6302.4|0
1610539200000|2021-01-13 12:00:00|6305.8|6302.8|6309.1|6306.1|6309.1|6306.1|6304.7|6301.7|0
1610539500000|2021-01-13 12:05:00|6309.2|6306.2|6312.5|6309.5|6315.5|6312.5|6308.1|6305.1|0
1610539800000|2021-01-13 12:10:00|6313.3|6310.3|6309.4|6306.4|6313.5|6310.5|6308.2|6305.2|0
1610540100000|2021-01-13 12:15:00|6309.6|6306.6|6302.4|6299.4|6309.6|6306.6|6302.2|6299.2|0
1610540400000|2021-01-13 12:20:00|6302.3|6299.3|6307.5|6304.5|6307.5|6304.5|6301.5|6298.5|0
1610540700000|2021-01-13 12:25:00|6307.4|6304.4|6305.5|6302.5|6307.7|6304.7|6299.9|6296.9|0
1610541000000|2021-01-13 12:30:00|6305.6|6302.6|6301.4|6298.4|6305.6|6302.6|6295.5|6292.5|0
1610541300000|2021-01-13 12:35:00|6301.2|6298.2|6298.2|6295.2|6301.4|6298.4|6297.5|6294.5|0
1610541600000|2021-01-13 12:40:00|6298.4|6295.4|6303.8|6300.8|6304.1|6301.1|6298.3|6295.3|0
1610541900000|2021-01-13 12:45:00|6303.7|6300.7|6303.8|6300.8|6305|6302|6301.5|6298.5|0
1610542200000|2021-01-13 12:50:00|6304.4|6301.4|6299.8|6296.8|6305.3|6302.3|6299.8|6296.8|0
1610542500000|2021-01-13 12:55:00|6299.7|6296.7|6293.5|6290.5|6299.7|6296.7|6291.4|6288.4|0
1610542800000|2021-01-13 13:00:00|6293.9|6290.9|6298|6295|6298.7|6295.7|6292.3|6289.3|0
1610543100000|2021-01-13 13:05:00|6298.1|6295.1|6291.2|6288.2|6298.7|6295.7|6291.2|6288.2|0
1610543400000|2021-01-13 13:10:00|6290.3|6287.3|6291.4|6288.4|6291.4|6288.4|6287.1|6284.1|0
1610543700000|2021-01-13 13:15:00|6291.6|6288.6|6292|6289|6293.7|6290.7|6291.5|6288.5|0
1610544000000|2021-01-13 13:20:00|6292.8|6289.8|6295|6292|6296.7|6293.7|6291.8|6288.8|0
1610544300000|2021-01-13 13:25:00|6294.9|6291.9|6295|6292|6295.9|6292.9|6293.8|6290.8|0
1610544600000|2021-01-13 13:30:00|6294.9|6291.9|6304.3|6301.3|6305.3|6302.3|6294.9|6291.9|0
1610544900000|2021-01-13 13:35:00|6304.4|6301.4|6305.1|6302.1|6306.5|6303.5|6301.6|6298.6|0
1610545200000|2021-01-13 13:40:00|6305.2|6302.2|6307|6304|6307.1|6304.1|6304.9|6301.9|0
1610545500000|2021-01-13 13:45:00|6305.9|6302.9|6305.1|6302.1|6307.2|6304.2|6304.7|6301.7|0
1610545800000|2021-01-13 13:50:00|6304.9|6301.9|6305.7|6302.7|6306.2|6303.2|6304.5|6301.5|0
1610546100000|2021-01-13 13:55:00|6305.6|6302.6|6308.2|6305.2|6308.3|6305.3|6305.2|6302.2|0
1610546400000|2021-01-13 14:00:00|6308.1|6305.1|6302|6299|6308.2|6305.2|6301.2|6298.2|0
1610546700000|2021-01-13 14:05:00|6301.9|6298.9|6303.4|6300.4|6303.4|6300.4|6299.6|6296.6|0
1610547000000|2021-01-13 14:10:00|6303.6|6300.6|6309.3|6306.3|6309.3|6306.3|6303.3|6300.3|0
1610547300000|2021-01-13 14:15:00|6309.4|6306.4|6318.4|6315.4|6318.4|6315.4|6308.1|6305.1|0
1610547600000|2021-01-13 14:20:00|6317.8|6314.8|6318.9|6315.9|6319.2|6316.2|6313.7|6310.7|0
1610547900000|2021-01-13 14:25:00|6318.8|6315.8|6318.6|6315.6|6322.8|6319.8|6314.6|6311.6|0
1610548200000|2021-01-13 14:30:00|6319.9|6316.9|6303|6301.2|6336|6334.2|6296.1|6294.3|0
1610548500000|2021-01-13 14:35:00|6302.7|6300.9|6301.7|6299.9|6324.4|6322.6|6296|6294.2|0
1610548800000|2021-01-13 14:40:00|6302.2|6300.4|6288.7|6286.9|6309.6|6307.8|6287.5|6285.7|0
1610549100000|2021-01-13 14:45:00|6290.2|6288.4|6315.4|6313.6|6318.1|6316.3|6290.2|6288.4|0
1610549400000|2021-01-13 14:50:00|6314.3|6312.5|6332.8|6331|6332.8|6331|6314.3|6312.5|0
1610549700000|2021-01-13 14:55:00|6333.3|6331.5|6307.5|6305.7|6340|6338.2|6307.5|6305.7|0
1610550000000|2021-01-13 15:00:00|6308.2|6306.4|6278.9|6277.1|6314.2|6312.4|6276|6274.2|0
1610550300000|2021-01-13 15:05:00|6278.6|6276.8|6303.7|6301.9|6307.4|6305.6|6278.6|6276.8|0
1610550600000|2021-01-13 15:10:00|6303.8|6302|6315.6|6313.8|6317|6315.2|6299.6|6297.8|0
1610550900000|2021-01-13 15:15:00|6315.5|6313.7|6301|6299.2|6318.7|6316.9|6296.2|6294.4|0
1610551200000|2021-01-13 15:20:00|6302.1|6300.3|6306.2|6304.4|6306.8|6305|6294.1|6292.3|0
1610551500000|2021-01-13 15:25:00|6306|6304.2|6315.3|6313.5|6315.6|6313.8|6304.6|6302.8|0
1610551800000|2021-01-13 15:30:00|6315.5|6313.7|6328.7|6326.9|6331.5|6329.7|6315.5|6313.7|0
1610552100000|2021-01-13 15:35:00|6328.4|6326.6|6333.3|6331.5|6334|6332.2|6325.8|6324|0
1610552400000|2021-01-13 15:40:00|6334.3|6332.5|6334.1|6332.3|6338.1|6336.3|6329|6327.2|0
1610552700000|2021-01-13 15:45:00|6334.6|6332.8|6339.8|6338|6345.8|6344|6334.6|6332.8|0
1610553000000|2021-01-13 15:50:00|6340.4|6338.6|6339.7|6337.9|6341.8|6340|6330.7|6328.9|0
1610553300000|2021-01-13 15:55:00|6339.8|6338|6337|6335.2|6339.9|6338.1|6330.9|6329.1|0
1610553600000|2021-01-13 16:00:00|6336.8|6335|6328.2|6326.4|6341.3|6339.5|6327.9|6326.1|0
1610553900000|2021-01-13 16:05:00|6328.8|6327|6333.5|6331.7|6336.5|6334.7|6328.5|6326.7|0
1610554200000|2021-01-13 16:10:00|6333.4|6331.6|6321.1|6319.3|6333.4|6331.6|6316.1|6314.3|0
1610554500000|2021-01-13 16:15:00|6321.2|6319.4|6321.4|6319.6|6322|6320.2|6314.9|6313.1|0
1610554800000|2021-01-13 16:20:00|6321.9|6320.1|6323.7|6321.9|6324.6|6322.8|6314.3|6312.5|0
1610555100000|2021-01-13 16:25:00|6323.9|6322.1|6324.2|6322.4|6330.9|6329.1|6322.8|6321|0
1610555400000|2021-01-13 16:30:00|6325.2|6323.4|6322.1|6320.3|6328.6|6326.8|6319.6|6317.8|0
1610555700000|2021-01-13 16:35:00|6322.8|6321|6327.3|6325.5|6330.3|6328.5|6322.8|6321|0
1610556000000|2021-01-13 16:40:00|6327.7|6325.9|6333.9|6332.1|6333.9|6332.1|6322.5|6320.7|0
1610556300000|2021-01-13 16:45:00|6333.6|6331.8|6314.1|6312.3|6333.7|6331.9|6314.1|6312.3|0
1610556600000|2021-01-13 16:50:00|6314.2|6312.4|6310.4|6308.6|6316.1|6314.3|6307.4|6305.6|0
1610556900000|2021-01-13 16:55:00|6310.3|6308.5|6307.5|6305.7|6312.7|6310.9|6304.6|6302.8|0
1610557200000|2021-01-13 17:00:00|6307.8|6306|6309.4|6307.6|6313.9|6312.1|6305.6|6303.8|0
1610557500000|2021-01-13 17:05:00|6309.2|6307.4|6309.2|6307.4|6313.6|6311.8|6300|6298.2|0
1610557800000|2021-01-13 17:10:00|6309.3|6307.5|6317.2|6315.4|6320|6318.2|6309|6307.2|0
1610558100000|2021-01-13 17:15:00|6316.7|6314.9|6314.5|6312.7|6320.9|6319.1|6313.9|6312.1|0
1610558400000|2021-01-13 17:20:00|6314.3|6312.5|6321|6319.2|6322.9|6321.1|6314.3|6312.5|0
1610558700000|2021-01-13 17:25:00|6320.8|6319|6330.4|6328.6|6330.6|6328.8|6319.2|6317.4|0
1610559000000|2021-01-13 17:30:00|6330.5|6328.7|6317.1|6315.3|6331.8|6330|6315.9|6314.1|0
1610559300000|2021-01-13 17:35:00|6316.9|6315.1|6324.5|6322.7|6325.3|6323.5|6314.5|6312.7|0
1610559600000|2021-01-13 17:40:00|6324.4|6322.6|6334.7|6332.9|6335.8|6334|6324.2|6322.4|0
1610559900000|2021-01-13 17:45:00|6334.8|6333|6329.4|6327.6|6337.4|6335.6|6329.1|6327.3|0
1610560200000|2021-01-13 17:50:00|6328.7|6326.9|6334|6332.2|6335.2|6333.4|6327.4|6325.6|0
1610560500000|2021-01-13 17:55:00|6333.4|6331.6|6336.2|6334.4|6337.1|6335.3|6331.1|6329.3|0
1610560800000|2021-01-13 18:00:00|6336|6334.2|6340|6338.2|6341.9|6340.1|6333.1|6331.3|0
1610561100000|2021-01-13 18:05:00|6340.3|6338.5|6341.4|6339.6|6341.4|6339.6|6337.4|6335.6|0
1610561400000|2021-01-13 18:10:00|6341.5|6339.7|6344.6|6342.8|6347.6|6345.8|6339.6|6337.8|0
1610561700000|2021-01-13 18:15:00|6345.5|6343.7|6343.8|6342|6349.4|6347.6|6342.3|6340.5|0
1610562000000|2021-01-13 18:20:00|6343.9|6342.1|6343.9|6342.1|6344.2|6342.4|6340.5|6338.7|0
1610562300000|2021-01-13 18:25:00|6343.8|6342|6344.5|6342.7|6346.6|6344.8|6338|6336.2|0
1610562600000|2021-01-13 18:30:00|6344.4|6342.6|6342.5|6340.7|6345.3|6343.5|6340.6|6338.8|0
1610562900000|2021-01-13 18:35:00|6342.3|6340.5|6346.8|6345|6346.8|6345|6339.5|6337.7|0
1610563200000|2021-01-13 18:40:00|6346.6|6344.8|6338|6336.2|6346.7|6344.9|6336.4|6334.6|0
1610563500000|2021-01-13 18:45:00|6338.3|6336.5|6333.1|6331.3|6338.9|6337.1|6332.2|6330.4|0
1610563800000|2021-01-13 18:50:00|6333.4|6331.6|6361.3|6359.5|6361.3|6359.5|6332.4|6330.6|0
1610564100000|2021-01-13 18:55:00|6360.9|6359.1|6364.7|6362.9|6369.9|6368.1|6356.2|6354.4|0
1610564400000|2021-01-13 19:00:00|6364.9|6363.1|6383.1|6381.3|6383.1|6381.3|6358.5|6356.7|0
1610564700000|2021-01-13 19:05:00|6383|6381.2|6375.7|6373.9|6385.3|6383.5|6373.1|6371.3|0
1610565000000|2021-01-13 19:10:00|6375.1|6373.3|6383.7|6381.9|6383.9|6382.1|6372.3|6370.5|0
1610565300000|2021-01-13 19:15:00|6383.8|6382|6375.8|6374|6383.9|6382.1|6373.6|6371.8|0
1610565600000|2021-01-13 19:20:00|6375.9|6374.1|6368.7|6366.9|6375.9|6374.1|6365.2|6363.4|0
1610565900000|2021-01-13 19:25:00|6368.5|6366.7|6373.7|6371.9|6376.9|6375.1|6366|6364.2|0
1610566200000|2021-01-13 19:30:00|6373.9|6372.1|6368.3|6366.5|6377|6375.2|6367.8|6366|0
1610566500000|2021-01-13 19:35:00|6369|6367.2|6373.9|6372.1|6375|6373.2|6369|6367.2|0
1610566800000|2021-01-13 19:40:00|6373.7|6371.9|6360.6|6358.8|6377.3|6375.5|6360.3|6358.5|0
1610567100000|2021-01-13 19:45:00|6360.8|6359|6365.9|6364.1|6367.6|6365.8|6360.8|6359|0
1610567400000|2021-01-13 19:50:00|6366.4|6364.6|6367.5|6365.7|6371.7|6369.9|6365.4|6363.6|0
1610567700000|2021-01-13 19:55:00|6366.7|6364.9|6373.3|6371.5|6373.8|6372|6362.3|6360.5|0
1610568000000|2021-01-13 20:00:00|6373.9|6372.1|6368.6|6366.8|6375.1|6373.3|6368.2|6366.4|0
1610568300000|2021-01-13 20:05:00|6368.7|6366.9|6365.5|6363.7|6369.9|6368.1|6362|6360.2|0
1610568600000|2021-01-13 20:10:00|6365.8|6364|6365.6|6363.8|6368.5|6366.7|6361.6|6359.8|0
1610568900000|2021-01-13 20:15:00|6365.3|6363.5|6363|6361.2|6365.6|6363.8|6360.5|6358.7|0
1610569200000|2021-01-13 20:20:00|6362.9|6361.1|6355.8|6354|6363.4|6361.6|6347.9|6346.1|0
1610569500000|2021-01-13 20:25:00|6355.5|6353.7|6346.5|6344.7|6355.9|6354.1|6345.1|6343.3|0
1610569800000|2021-01-13 20:30:00|6345.3|6343.5|6354.9|6353.1|6357.6|6355.8|6343.6|6341.8|0
1610570100000|2021-01-13 20:35:00|6355|6353.2|6358.4|6356.6|6358.4|6356.6|6350.4|6348.6|0
1610570400000|2021-01-13 20:40:00|6358.6|6356.8|6365.5|6363.7|6368.3|6366.5|6358.6|6356.8|0
1610570700000|2021-01-13 20:45:00|6365.7|6363.9|6356.2|6354.4|6368.3|6366.5|6355.1|6353.3|0
1610571000000|2021-01-13 20:50:00|6353.9|6352.1|6347.5|6345.7|6358.5|6356.7|6347.5|6345.7|0
1610571300000|2021-01-13 20:55:00|6347.9|6346.1|6348.8|6347|6351.1|6349.3|6345.7|6343.9|0
1610571600000|2021-01-13 21:00:00|6349.4|6346.4|6350.3|6347.3|6352.9|6349.9|6347.3|6344.3|0
1610571900000|2021-01-13 21:05:00|6350|6347|6351.5|6348.5|6352.3|6349.3|6348.9|6345.9|0
1610572200000|2021-01-13 21:10:00|6352.1|6349.1|6350.4|6347.4|6352.7|6349.7|6350.4|6347.4|0
1610572500000|2021-01-13 21:15:00|6350.1|6347.1|6346.7|6343.7|6350.4|6347.4|6346.6|6343.6|0
1610572800000|2021-01-13 21:20:00|6346.1|6343.1|6345.6|6342.6|6346.5|6343.5|6345.1|6342.1|0
1610573100000|2021-01-13 21:25:00|6345.8|6342.8|6345|6342|6345.9|6342.9|6344.8|6341.8|0
1610573400000|2021-01-13 21:30:00|6345.1|6342.1|6346.7|6343.7|6347.8|6344.8|6345.1|6342.1|0
1610573700000|2021-01-13 21:35:00|6346.8|6343.8|6346.9|6343.9|6347.3|6344.3|6346.8|6343.8|0
1610574000000|2021-01-13 21:40:00|6346.7|6343.7|6345.7|6342.7|6346.7|6343.7|6344.7|6341.7|0
1610574300000|2021-01-13 21:45:00|6345.8|6342.8|6346.8|6343.8|6346.9|6343.9|6345.5|6342.5|0
1610574600000|2021-01-13 21:50:00|6346.9|6343.9|6346.4|6343.4|6346.9|6343.9|6346|6343|0
1610574900000|2021-01-13 21:55:00|6346.7|6343.7|6347.1|6344.1|6347.6|6344.6|6346.1|6343.1|0
1610575200000|2021-01-13 22:00:00|6347.4|6344.4|6347.2|6344.2|6348|6345|6346.9|6343.9|0
1610575500000|2021-01-13 22:05:00|6347.3|6344.3|6346.6|6343.6|6347.3|6344.3|6346.2|6343.2|0
1610575800000|2021-01-13 22:10:00|6346.7|6343.7|6346.7|6343.7|6346.8|6343.8|6346|6343|0
1610576100000|2021-01-13 22:15:00|6346.6|6343.6|6347.4|6344.4|6347.4|6344.4|6346.6|6343.6|0
1610576400000|2021-01-13 22:20:00|6347.3|6344.3|6347.4|6344.4|6348.1|6345.1|6347.2|6344.2|0
1610576700000|2021-01-13 22:25:00|6347.5|6344.5|6347.8|6344.8|6348|6345|6347.5|6344.5|0
1610577000000|2021-01-13 22:30:00|6348|6345|6348.3|6345.3|6348.3|6345.3|6347.6|6344.6|0
1610577300000|2021-01-13 22:35:00|6348.4|6345.4|6349.7|6346.7|6349.8|6346.8|6348.2|6345.2|0
1610577600000|2021-01-13 22:40:00|6350|6347|6352.5|6349.5|6352.7|6349.7|6349.4|6346.4|0
1610577900000|2021-01-13 22:45:00|6352.6|6349.6|6351.1|6348.1|6353.6|6350.6|6351.1|6348.1|0
1610578200000|2021-01-13 22:50:00|6351.2|6348.2|6353.8|6350.8|6354.5|6351.5|6351.1|6348.1|0
1610578500000|2021-01-13 22:55:00|6353.4|6350.4|6353.7|6350.7|6354.6|6351.6|6353|6350|0
1610578800000|2021-01-13 23:00:00|6356.1|6353.1|6351.1|6348.1|6356.9|6353.9|6351.1|6348.1|0
1610579100000|2021-01-13 23:05:00|6351.2|6348.2|6352.8|6349.8|6353.8|6350.8|6349.6|6346.6|0
1610579400000|2021-01-13 23:10:00|6352.7|6349.7|6352.1|6349.1|6354.5|6351.5|6351.7|6348.7|0
1610579700000|2021-01-13 23:15:00|6352.2|6349.2|6349.5|6346.5|6353.2|6350.2|6349.3|6346.3|0
1610580000000|2021-01-13 23:20:00|6349.6|6346.6|6348.2|6345.2|6351.4|6348.4|6347.5|6344.5|0
1610580300000|2021-01-13 23:25:00|6348.3|6345.3|6352.9|6349.9|6353.7|6350.7|6348.3|6345.3|0
1610580600000|2021-01-13 23:30:00|6353.5|6350.5|6353.8|6350.8|6354.9|6351.9|6352.9|6349.9|0
1610580900000|2021-01-13 23:35:00|6353.9|6350.9|6353.5|6350.5|6354.4|6351.4|6352.8|6349.8|0
1610581200000|2021-01-13 23:40:00|6352.7|6349.7|6352.9|6349.9|6353.3|6350.3|6352|6349|0
1610581500000|2021-01-13 23:45:00|6353|6350|6352.3|6349.3|6353|6350|6351.1|6348.1|0
1610581800000|2021-01-13 23:50:00|6352.4|6349.4|6353.6|6350.6|6353.9|6350.9|6352.1|6349.1|0
1610582100000|2021-01-13 23:55:00|6353.8|6350.8|6353|6350|6354.4|6351.4|6352.9|6349.9|0
1610582400000|2021-01-14 00:00:00|6353.2|6350.2|6352.9|6349.9|6353.9|6350.9|6352.1|6349.1|0
1610582700000|2021-01-14 00:05:00|6352.8|6349.8|6352.5|6349.5|6353.3|6350.3|6351.6|6348.6|0
1610583000000|2021-01-14 00:10:00|6352.6|6349.6|6351.9|6348.9|6352.8|6349.8|6349.8|6346.8|0
1610583300000|2021-01-14 00:15:00|6352|6349|6351.6|6348.6|6353.9|6350.9|6350.6|6347.6|0
1610583600000|2021-01-14 00:20:00|6351.7|6348.7|6352.4|6349.4|6353.2|6350.2|6351.6|6348.6|0
1610583900000|2021-01-14 00:25:00|6352.6|6349.6|6352.2|6349.2|6353|6350|6351.5|6348.5|0
1610584200000|2021-01-14 00:30:00|6352.3|6349.3|6354.1|6351.1|6354.4|6351.4|6352.2|6349.2|0
1610584500000|2021-01-14 00:35:00|6353.9|6350.9|6353.5|6350.5|6354.7|6351.7|6353.5|6350.5|0
1610584800000|2021-01-14 00:40:00|6353.4|6350.4|6353.7|6350.7|6354.2|6351.2|6351.9|6348.9|0
1610585100000|2021-01-14 00:45:00|6354|6351|6353.7|6350.7|6355.2|6352.2|6353.7|6350.7|0
1610585400000|2021-01-14 00:50:00|6353.8|6350.8|6354.3|6351.3|6354.9|6351.9|6353.3|6350.3|0
1610585700000|2021-01-14 00:55:00|6354.2|6351.2|6357.6|6352.6|6357.6|6354.5|6353.9|6350.9|0
1610586000000|2021-01-14 01:00:00|6357.7|6352.7|6358.3|6353.3|6358.8|6353.8|6356.7|6351.7|0
1610586300000|2021-01-14 01:05:00|6358.4|6353.4|6358.7|6353.7|6359|6354|6357.1|6352.1|0
1610586600000|2021-01-14 01:10:00|6358.8|6353.8|6357.7|6352.7|6359.5|6354.5|6357.1|6352.1|0
1610586900000|2021-01-14 01:15:00|6357.8|6352.8|6362.1|6357.1|6363.4|6358.4|6357.3|6352.3|0
1610587200000|2021-01-14 01:20:00|6362.2|6357.2|6361.8|6356.8|6362.8|6357.8|6361.4|6356.4|0
1610587500000|2021-01-14 01:25:00|6361.9|6356.9|6361.3|6356.3|6361.9|6356.9|6360.5|6355.5|0
1610587800000|2021-01-14 01:30:00|6361.5|6356.5|6364.3|6359.3|6364.9|6359.9|6360.2|6355.2|0
1610588100000|2021-01-14 01:35:00|6364.1|6359.1|6364.1|6359.1|6364.7|6359.7|6363.2|6358.2|0
1610588400000|2021-01-14 01:40:00|6364|6359|6363.7|6358.7|6365.4|6360.4|6363.1|6358.1|0
1610588700000|2021-01-14 01:45:00|6363.6|6358.6|6364.5|6359.5|6365.3|6360.3|6363.2|6358.2|0
1610589000000|2021-01-14 01:50:00|6364.4|6359.4|6364.1|6359.1|6365.2|6360.2|6363.6|6358.6|0
1610589300000|2021-01-14 01:55:00|6364|6359|6364.1|6359.1|6365.7|6360.7|6363.7|6358.7|0
1610589600000|2021-01-14 02:00:00|6364.3|6359.3|6362.6|6357.6|6364.8|6359.8|6362.4|6357.4|0
1610589900000|2021-01-14 02:05:00|6362.5|6357.5|6361.9|6356.9|6362.9|6357.9|6361.2|6356.2|0
1610590200000|2021-01-14 02:10:00|6361.6|6356.6|6366.3|6361.3|6366.5|6361.5|6360.3|6355.3|0
1610590500000|2021-01-14 02:15:00|6366.1|6361.1|6360.2|6355.2|6366.4|6361.4|6357.8|6352.8|0
1610590800000|2021-01-14 02:20:00|6360|6355|6359.4|6354.4|6360.3|6355.3|6358.2|6353.2|0
1610591100000|2021-01-14 02:25:00|6359.5|6354.5|6361.5|6356.5|6362.4|6357.4|6359.2|6354.2|0
1610591400000|2021-01-14 02:30:00|6361.7|6356.7|6358|6353|6362.4|6357.4|6357.5|6352.5|0
1610591700000|2021-01-14 02:35:00|6358.1|6353.1|6358.3|6353.3|6359.7|6354.7|6357|6352|0
1610592000000|2021-01-14 02:40:00|6358.4|6353.4|6357.5|6352.5|6359.4|6354.4|6357.5|6352.5|0
1610592300000|2021-01-14 02:45:00|6357.6|6352.6|6353.3|6348.3|6357.7|6352.7|6351.3|6346.3|0
1610592600000|2021-01-14 02:50:00|6353.4|6348.4|6352.9|6347.9|6353.9|6348.9|6352|6347|0
1610592900000|2021-01-14 02:55:00|6352.8|6347.8|6351.9|6346.9|6353|6348|6350|6345|0
1610593200000|2021-01-14 03:00:00|6351.6|6346.6|6351.5|6346.5|6353.3|6348.3|6350.7|6345.7|0
1610593500000|2021-01-14 03:05:00|6351.6|6346.6|6349.5|6344.5|6352.7|6347.7|6348.4|6343.4|0
1610593800000|2021-01-14 03:10:00|6349.3|6344.3|6352.6|6347.6|6354.8|6349.8|6349|6344|0
1610594100000|2021-01-14 03:15:00|6352.8|6347.8|6353|6348|6354.2|6349.2|6352|6347|0
1610594400000|2021-01-14 03:20:00|6353.1|6348.1|6349.3|6344.3|6353.1|6348.1|6348.3|6343.3|0
1610594700000|2021-01-14 03:25:00|6349.2|6344.2|6340.9|6335.9|6349.3|6344.3|6337.5|6332.5|0
1610595000000|2021-01-14 03:30:00|6341.2|6336.2|6335.4|6330.4|6341.6|6336.6|6328.1|6323.1|0
1610595300000|2021-01-14 03:35:00|6335.5|6330.5|6338.6|6333.6|6341.4|6336.4|6335.2|6330.2|0
1610595600000|2021-01-14 03:40:00|6338.7|6333.7|6338.1|6333.1|6339.9|6334.9|6336.7|6331.7|0
1610595900000|2021-01-14 03:45:00|6338.4|6333.4|6340|6335|6341.4|6336.4|6337.9|6332.9|0
1610596200000|2021-01-14 03:50:00|6339.8|6334.8|6340.1|6335.1|6341.9|6336.9|6339.3|6334.3|0
1610596500000|2021-01-14 03:55:00|6340.2|6335.2|6340.7|6335.7|6341.3|6336.3|6340.2|6335.2|0
1610596800000|2021-01-14 04:00:00|6340.8|6335.8|6339.6|6334.6|6341|6336|6338.9|6333.9|0
1610597100000|2021-01-14 04:05:00|6339.5|6334.5|6340.3|6335.3|6341.3|6336.3|6339.5|6334.5|0
1610597400000|2021-01-14 04:10:00|6340.4|6335.4|6340.5|6335.5|6341.1|6336.1|6340.3|6335.3|0
1610597700000|2021-01-14 04:15:00|6340.6|6335.6|6339.3|6334.3|6341.2|6336.2|6339.1|6334.1|0
1610598000000|2021-01-14 04:20:00|6339.2|6334.2|6335.8|6330.8|6339.8|6334.8|6335.6|6330.6|0
1610598300000|2021-01-14 04:25:00|6335.6|6330.6|6335.4|6330.4|6336.1|6331.1|6333.7|6328.7|0
1610598600000|2021-01-14 04:30:00|6335.5|6330.5|6338.3|6333.3|6338.7|6333.7|6335.4|6330.4|0
1610598900000|2021-01-14 04:35:00|6338.2|6333.2|6337.8|6332.8|6338.3|6333.3|6336.8|6331.8|0
1610599200000|2021-01-14 04:40:00|6337.6|6332.6|6337.3|6332.3|6338.8|6333.8|6335.2|6330.2|0
1610599500000|2021-01-14 04:45:00|6337.2|6332.2|6337.9|6332.9|6338.3|6333.3|6337.1|6332.1|0
1610599800000|2021-01-14 04:50:00|6338|6333|6336.8|6331.8|6338.7|6333.7|6335.6|6330.6|0
1610600100000|2021-01-14 04:55:00|6336.9|6331.9|6340.5|6335.5|6340.5|6335.5|6336.9|6331.9|0
1610600400000|2021-01-14 05:00:00|6340.4|6335.4|6337.3|6332.3|6340.4|6335.4|6335.9|6330.9|0
1610600700000|2021-01-14 05:05:00|6337.4|6332.4|6337.6|6332.6|6340.3|6335.3|6336.6|6331.6|0
1610601000000|2021-01-14 05:10:00|6337.5|6332.5|6336.1|6331.1|6338.3|6333.3|6334.9|6329.9|0
1610601300000|2021-01-14 05:15:00|6336|6331|6331.7|6326.7|6337.2|6332.2|6331.3|6326.3|0
1610601600000|2021-01-14 05:20:00|6331.6|6326.6|6332.6|6327.6|6334.7|6329.7|6331.2|6326.2|0
1610601900000|2021-01-14 05:25:00|6332.7|6327.7|6334.9|6329.9|6335.5|6330.5|6331.1|6326.1|0
1610602200000|2021-01-14 05:30:00|6334.6|6329.6|6335.3|6330.3|6336|6331|6333.1|6328.1|0
1610602500000|2021-01-14 05:35:00|6335.4|6330.4|6338.8|6333.8|6338.8|6333.8|6335.3|6330.3|0
1610602800000|2021-01-14 05:40:00|6338.9|6333.9|6338.4|6333.4|6339.5|6334.5|6337.2|6332.2|0
1610603100000|2021-01-14 05:45:00|6338.2|6333.2|6346.7|6341.7|6348.6|6343.6|6338.2|6333.2|0
1610603400000|2021-01-14 05:50:00|6347|6342|6345.5|6340.5|6347.2|6342.2|6344.2|6339.2|0
1610603700000|2021-01-14 05:55:00|6345.4|6340.4|6344.4|6339.4|6346.6|6341.6|6343.7|6338.7|0
1610604000000|2021-01-14 06:00:00|6344.3|6339.3|6345.4|6340.4|6347.3|6342.3|6344.3|6339.3|0
1610604300000|2021-01-14 06:05:00|6345.5|6340.5|6345.8|6340.8|6346.7|6341.7|6344|6339|0
1610604600000|2021-01-14 06:10:00|6345.6|6340.6|6345.4|6340.4|6346.6|6341.6|6344.9|6339.9|0
1610604900000|2021-01-14 06:15:00|6345.5|6340.5|6346.1|6341.1|6347.4|6342.4|6344.6|6339.6|0
1610605200000|2021-01-14 06:20:00|6346|6341|6343.9|6338.9|6346.7|6341.7|6343.3|6338.3|0
1610605500000|2021-01-14 06:25:00|6343.8|6338.8|6338.4|6333.4|6344.4|6339.4|6337.6|6332.6|0
1610605800000|2021-01-14 06:30:00|6338.5|6333.5|6341.2|6336.2|6344.2|6339.2|6336.8|6331.8|0
1610606100000|2021-01-14 06:35:00|6341.3|6336.3|6343.7|6338.7|6343.9|6338.9|6341|6336|0
1610606400000|2021-01-14 06:40:00|6343.5|6338.5|6341.9|6336.9|6344.9|6339.9|6340.5|6335.5|0
1610606700000|2021-01-14 06:45:00|6342.2|6337.2|6340.4|6335.4|6343.4|6338.4|6340.1|6335.1|0
1610607000000|2021-01-14 06:50:00|6340.2|6335.2|6339.8|6334.8|6341.5|6336.5|6339|6334|0
1610607300000|2021-01-14 06:55:00|6339.9|6334.9|6341.5|6336.5|6342|6337|6339.8|6334.8|0
1610607600000|2021-01-14 07:00:00|6340.6|6335.6|6338.7|6333.7|6341|6336|6338.2|6333.2|0
1610607900000|2021-01-14 07:05:00|6338.8|6333.8|6339.1|6334.1|6340.5|6335.5|6337|6332|0
1610608200000|2021-01-14 07:10:00|6339|6334|6341.7|6336.7|6342.2|6337.2|6338.1|6333.1|0
1610608500000|2021-01-14 07:15:00|6341.8|6336.8|6336.3|6331.3|6342.2|6337.2|6335.9|6330.9|0
1610608800000|2021-01-14 07:20:00|6336.6|6331.6|6337.7|6332.7|6338.2|6333.2|6330.7|6325.7|0
1610609100000|2021-01-14 07:25:00|6337.8|6332.8|6341.7|6336.7|6341.7|6336.7|6337.1|6332.1|0
1610609400000|2021-01-14 07:30:00|6341.3|6336.3|6339.6|6334.6|6341.3|6336.3|6337.3|6332.3|0
1610609700000|2021-01-14 07:35:00|6339.8|6334.8|6342.4|6337.4|6343.2|6338.2|6338.6|6333.6|0
1610610000000|2021-01-14 07:40:00|6342.5|6337.5|6341|6336|6342.8|6337.8|6340|6335|0
1610610300000|2021-01-14 07:45:00|6340.9|6335.9|6342|6337|6342.5|6337.5|6340.8|6335.8|0
1610610600000|2021-01-14 07:50:00|6342.3|6337.3|6341.8|6336.8|6342.4|6337.4|6341|6336|0
1610610900000|2021-01-14 07:55:00|6341.7|6336.7|6346.2|6341.2|6348.1|6343.1|6341.5|6336.5|0
1610611200000|2021-01-14 08:00:00|6346.3|6341.3|6345.8|6340.8|6346.3|6341.3|6342.1|6337.1|0
1610611500000|2021-01-14 08:05:00|6345.9|6340.9|6346.9|6341.9|6347.1|6342.1|6344.1|6339.1|0
1610611800000|2021-01-14 08:10:00|6347.2|6342.2|6347.5|6342.5|6349.8|6344.8|6346.9|6341.9|0
1610612100000|2021-01-14 08:15:00|6347.6|6342.6|6350.2|6345.2|6351.8|6346.8|6346.7|6341.7|0
1610612400000|2021-01-14 08:20:00|6350.3|6345.3|6351.9|6346.9|6352.1|6347.1|6349.2|6344.2|0
1610612700000|2021-01-14 08:25:00|6352|6347|6350.5|6345.5|6353.2|6348.2|6350.3|6345.3|0
1610613000000|2021-01-14 08:30:00|6350.4|6345.4|6351.7|6346.7|6352.1|6347.1|6349.9|6344.9|0
1610613300000|2021-01-14 08:35:00|6351.8|6346.8|6353.7|6348.7|6353.8|6348.8|6351.1|6346.1|0
1610613600000|2021-01-14 08:40:00|6353.6|6348.6|6354.4|6349.4|6356.4|6351.4|6353|6348|0
1610613900000|2021-01-14 08:45:00|6354.5|6349.5|6357.2|6352.2|6358.3|6353.3|6354.3|6349.3|0
1610614200000|2021-01-14 08:50:00|6357.3|6352.3|6357.5|6352.5|6359.4|6354.4|6356.5|6351.5|0
1610614500000|2021-01-14 08:55:00|6357.4|6352.4|6355.1|6350.1|6358.5|6353.5|6354.9|6349.9|0
1610614800000|2021-01-14 09:00:00|6355|6350|6380.9|6377.9|6384.1|6381.1|6354.7|6349.7|0
1610615100000|2021-01-14 09:05:00|6380.6|6377.6|6380.7|6377.7|6384.3|6381.3|6378.7|6375.7|0
1610615400000|2021-01-14 09:10:00|6380.6|6377.6|6380.5|6377.5|6382.3|6379.3|6378.5|6375.5|0
1610615700000|2021-01-14 09:15:00|6380.4|6377.4|6383.4|6380.4|6384.4|6381.4|6379.5|6376.5|0
1610616000000|2021-01-14 09:20:00|6383.2|6380.2|6382.9|6379.9|6383.9|6380.9|6381.9|6378.9|0
1610616300000|2021-01-14 09:25:00|6382.7|6379.7|6382|6379|6383.7|6380.7|6381|6378|0
1610616600000|2021-01-14 09:30:00|6382.1|6379.1|6382.1|6379.1|6384|6381|6381.1|6378.1|0
1610616900000|2021-01-14 09:35:00|6382.3|6379.3|6381.5|6378.5|6384.4|6381.4|6381.4|6378.4|0
1610617200000|2021-01-14 09:40:00|6380.7|6377.7|6379|6376|6381.3|6378.3|6379|6376|0
1610617500000|2021-01-14 09:45:00|6379.2|6376.2|6377.3|6374.3|6381.3|6378.3|6377.2|6374.2|0
1610617800000|2021-01-14 09:50:00|6377.2|6374.2|6375.7|6372.7|6381.5|6378.5|6375.2|6372.2|0
1610618100000|2021-01-14 09:55:00|6375.6|6372.6|6374.3|6371.3|6376.8|6373.8|6371.3|6368.3|0
1610618400000|2021-01-14 10:00:00|6375.2|6372.2|6369|6366|6375.2|6372.2|6368.8|6365.8|0
1610618700000|2021-01-14 10:05:00|6367.8|6364.8|6369.7|6366.7|6370|6367|6367.5|6364.5|0
1610619000000|2021-01-14 10:10:00|6370.1|6367.1|6369.9|6366.9|6371|6368|6367.3|6364.3|0
1610619300000|2021-01-14 10:15:00|6370.1|6367.1|6368.5|6365.5|6371.7|6368.7|6368.1|6365.1|0
1610619600000|2021-01-14 10:20:00|6368.6|6365.6|6368.2|6365.2|6369.6|6366.6|6367.8|6364.8|0
1610619900000|2021-01-14 10:25:00|6368.1|6365.1|6356.6|6353.6|6368.4|6365.4|6356.1|6353.1|0
1610620200000|2021-01-14 10:30:00|6356|6353|6358|6355|6359.2|6356.2|6355.6|6352.6|0
1610620500000|2021-01-14 10:35:00|6357.9|6354.9|6354.1|6351.1|6358.9|6355.9|6354|6351|0
1610620800000|2021-01-14 10:40:00|6354.2|6351.2|6357|6354|6357.1|6354.1|6354.2|6351.2|0
1610621100000|2021-01-14 10:45:00|6356.9|6353.9|6360|6357|6360.2|6357.2|6356.3|6353.3|0
1610621400000|2021-01-14 10:50:00|6359.9|6356.9|6359.3|6356.3|6360.6|6357.6|6359.2|6356.2|0
1610621700000|2021-01-14 10:55:00|6359.4|6356.4|6363.5|6360.5|6363.5|6360.5|6359.4|6356.4|0
1610622000000|2021-01-14 11:00:00|6363.3|6360.3|6363.5|6360.5|6364.3|6361.3|6362.2|6359.2|0
1610622300000|2021-01-14 11:05:00|6364|6361|6365.8|6362.8|6365.8|6362.8|6363.9|6360.9|0
1610622600000|2021-01-14 11:10:00|6366|6363|6366.5|6363.5|6366.5|6363.5|6364|6361|0
1610622900000|2021-01-14 11:15:00|6366.6|6363.6|6368.8|6365.8|6369.5|6366.5|6366.2|6363.2|0
1610623200000|2021-01-14 11:20:00|6369.1|6366.1|6364.6|6361.6|6369.1|6366.1|6364.2|6361.2|0
1610623500000|2021-01-14 11:25:00|6363.6|6360.6|6360.1|6357.1|6364.6|6361.6|6359.1|6356.1|0
1610623800000|2021-01-14 11:30:00|6360.3|6357.3|6361.7|6358.7|6361.7|6358.7|6359.9|6356.9|0
1610624100000|2021-01-14 11:35:00|6360.8|6357.8|6365.6|6362.6|6365.7|6362.7|6360.8|6357.8|0
1610624400000|2021-01-14 11:40:00|6365.8|6362.8|6367|6364|6368.2|6365.2|6365.6|6362.6|0
1610624700000|2021-01-14 11:45:00|6366.9|6363.9|6369.3|6366.3|6369.3|6366.3|6366.9|6363.9|0
1610625000000|2021-01-14 11:50:00|6370|6367|6369.7|6366.7|6371.3|6368.3|6368.9|6365.9|0
1610625300000|2021-01-14 11:55:00|6369.8|6366.8|6373.6|6370.6|6373.6|6370.6|6369.2|6366.2|0
1610625600000|2021-01-14 12:00:00|6375.7|6372.7|6376.4|6373.4|6378.4|6375.4|6373.7|6370.7|0
1610625900000|2021-01-14 12:05:00|6377.4|6374.4|6379.9|6376.9|6379.9|6376.9|6375.9|6372.9|0
1610626200000|2021-01-14 12:10:00|6380|6377|6382|6379|6382.3|6379.3|6379.5|6376.5|0
1610626500000|2021-01-14 12:15:00|6382.2|6379.2|6388|6385|6388.4|6385.4|6381.9|6378.9|0
1610626800000|2021-01-14 12:20:00|6388.3|6385.3|6387.9|6384.9|6390|6387|6387.4|6384.4|0
1610627100000|2021-01-14 12:25:00|6387.7|6384.7|6386.9|6383.9|6388.4|6385.4|6386.2|6383.2|0
1610627400000|2021-01-14 12:30:00|6387|6384|6383|6380|6387.1|6384.1|6382.5|6379.5|0
1610627700000|2021-01-14 12:35:00|6383.1|6380.1|6384.8|6381.8|6385.3|6382.3|6382.9|6379.9|0
1610628000000|2021-01-14 12:40:00|6385.1|6382.1|6385.4|6382.4|6386.5|6383.5|6384.2|6381.2|0
1610628300000|2021-01-14 12:45:00|6385.2|6382.2|6382|6379|6385.9|6382.9|6381.6|6378.6|0
1610628600000|2021-01-14 12:50:00|6381.8|6378.8|6383.7|6380.7|6383.7|6380.7|6380.7|6377.7|0
1610628900000|2021-01-14 12:55:00|6383.6|6380.6|6384.5|6381.5|6384.6|6381.6|6383.1|6380.1|0
1610629200000|2021-01-14 13:00:00|6385|6382|6381.6|6378.6|6385.1|6382.1|6379.6|6376.6|0
1610629500000|2021-01-14 13:05:00|6381.9|6378.9|6381.8|6378.8|6384.2|6381.2|6380.6|6377.6|0
1610629800000|2021-01-14 13:10:00|6382.1|6379.1|6385.5|6382.5|6385.6|6382.6|6381.4|6378.4|0
1610630100000|2021-01-14 13:15:00|6385.2|6382.2|6382.1|6379.1|6385.5|6382.5|6381.9|6378.9|0
1610630400000|2021-01-14 13:20:00|6382|6379|6380|6377|6382.6|6379.6|6380|6377|0
1610630700000|2021-01-14 13:25:00|6379.9|6376.9|6379.8|6376.8|6381.7|6378.7|6379.4|6376.4|0
1610631000000|2021-01-14 13:30:00|6379.9|6376.9|6378.7|6375.7|6381.7|6378.7|6378.7|6375.7|0
1610631300000|2021-01-14 13:35:00|6378.6|6375.6|6381.4|6378.4|6381.7|6378.7|6378.4|6375.4|0
1610631600000|2021-01-14 13:40:00|6381.1|6378.1|6381.9|6378.9|6382.7|6379.7|6380.5|6377.5|0
1610631900000|2021-01-14 13:45:00|6381.8|6378.8|6386.7|6383.7|6387|6384|6380.9|6377.9|0
1610632200000|2021-01-14 13:50:00|6386.6|6383.6|6386.5|6383.5|6387.3|6384.3|6385.3|6382.3|0
1610632500000|2021-01-14 13:55:00|6386.4|6383.4|6387.7|6384.7|6387.8|6384.8|6386|6383|0
1610632800000|2021-01-14 14:00:00|6387.5|6384.5|6386.1|6383.1|6387.8|6384.8|6383.9|6380.9|0
1610633100000|2021-01-14 14:05:00|6386.6|6383.6|6386.5|6383.5|6387.8|6384.8|6385.8|6382.8|0
1610633400000|2021-01-14 14:10:00|6386.3|6383.3|6388.6|6385.6|6389.7|6386.7|6386.3|6383.3|0
1610633700000|2021-01-14 14:15:00|6388.5|6385.5|6387.5|6384.5|6389|6386|6386.7|6383.7|0
1610634000000|2021-01-14 14:20:00|6387.3|6384.3|6392.8|6389.8|6392.8|6389.8|6387.1|6384.1|0
1610634300000|2021-01-14 14:25:00|6393|6390|6386.7|6383.7|6394.5|6391.5|6386.2|6383.2|0
1610634600000|2021-01-14 14:30:00|6388.5|6385.5|6388.9|6387.1|6402.4|6400.6|6376.7|6374.9|0
1610634900000|2021-01-14 14:35:00|6389.2|6387.4|6380.7|6378.9|6407|6405.2|6378.9|6377.1|0
1610635200000|2021-01-14 14:40:00|6380.9|6379.1|6371.1|6369.3|6384.5|6382.7|6367.5|6365.7|0
1610635500000|2021-01-14 14:45:00|6372.2|6370.4|6373.1|6371.3|6375.3|6373.5|6362.1|6360.3|0
1610635800000|2021-01-14 14:50:00|6373|6371.2|6364|6362.2|6378.4|6376.6|6363.8|6362|0
1610636100000|2021-01-14 14:55:00|6363.3|6361.5|6372.4|6370.6|6378.1|6376.3|6358.5|6356.7|0
1610636400000|2021-01-14 15:00:00|6372.1|6370.3|6371.7|6369.9|6376.7|6374.9|6368|6366.2|0
1610636700000|2021-01-14 15:05:00|6372.2|6370.4|6370.3|6368.5|6380.2|6378.4|6369.4|6367.6|0
1610637000000|2021-01-14 15:10:00|6370.7|6368.9|6373.6|6371.8|6377|6375.2|6365.3|6363.5|0
1610637300000|2021-01-14 15:15:00|6373.3|6371.5|6388.5|6386.7|6388.7|6386.9|6373.3|6371.5|0
1610637600000|2021-01-14 15:20:00|6388.6|6386.8|6384.1|6382.3|6389.3|6387.5|6378.6|6376.8|0
1610637900000|2021-01-14 15:25:00|6384.2|6382.4|6391.5|6389.7|6392.3|6390.5|6378.3|6376.5|0
1610638200000|2021-01-14 15:30:00|6391.4|6389.6|6400.8|6399|6403.6|6401.8|6389.4|6387.6|0
1610638500000|2021-01-14 15:35:00|6401.1|6399.3|6401.8|6400|6403.4|6401.6|6392|6390.2|0
1610638800000|2021-01-14 15:40:00|6401.2|6399.4|6408.1|6406.3|6408.2|6406.4|6401.2|6399.4|0
1610639100000|2021-01-14 15:45:00|6408.3|6406.5|6412.9|6411.1|6419.6|6417.8|6408.3|6406.5|0
1610639400000|2021-01-14 15:50:00|6412.8|6411|6412|6410.2|6415.1|6413.3|6409.2|6407.4|0
1610639700000|2021-01-14 15:55:00|6412.7|6410.9|6405|6403.2|6416.8|6415|6404.4|6402.6|0
1610640000000|2021-01-14 16:00:00|6404.9|6403.1|6401.4|6399.6|6406.1|6404.3|6399.8|6398|0
1610640300000|2021-01-14 16:05:00|6401.1|6399.3|6409.7|6407.9|6411.4|6409.6|6401.1|6399.3|0
1610640600000|2021-01-14 16:10:00|6409.8|6408|6416|6414.2|6420.1|6418.3|6406.9|6405.1|0
1610640900000|2021-01-14 16:15:00|6415.7|6413.9|6404.3|6402.5|6415.7|6413.9|6403.9|6402.1|0
1610641200000|2021-01-14 16:20:00|6404.1|6402.3|6405.8|6404|6408.3|6406.5|6402|6400.2|0
1610641500000|2021-01-14 16:25:00|6405.7|6403.9|6413.1|6411.3|6415.4|6413.6|6403.8|6402|0
1610641800000|2021-01-14 16:30:00|6413|6411.2|6404.9|6403.1|6417.8|6416|6404.9|6403.1|0
1610642100000|2021-01-14 16:35:00|6404.4|6402.6|6395|6393.2|6404.4|6402.6|6390.8|6389|0
1610642400000|2021-01-14 16:40:00|6394.7|6392.9|6396|6394.2|6400.5|6398.7|6393.9|6392.1|0
1610642700000|2021-01-14 16:45:00|6396.1|6394.3|6393.8|6392|6397.9|6396.1|6390.9|6389.1|0
1610643000000|2021-01-14 16:50:00|6394.6|6392.8|6380.4|6378.6|6395.2|6393.4|6379.5|6377.7|0
1610643300000|2021-01-14 16:55:00|6381.3|6379.5|6382.9|6381.1|6385.6|6383.8|6375.8|6374|0
1610643600000|2021-01-14 17:00:00|6382.8|6381|6374.7|6372.9|6384.7|6382.9|6372.8|6371|0
1610643900000|2021-01-14 17:05:00|6374.5|6372.7|6374|6372.2|6381.4|6379.6|6369|6367.2|0
1610644200000|2021-01-14 17:10:00|6373.9|6372.1|6380.3|6378.5|6380.4|6378.6|6371|6369.2|0
1610644500000|2021-01-14 17:15:00|6380.5|6378.7|6381.7|6379.9|6383.6|6381.8|6372.7|6370.9|0
1610644800000|2021-01-14 17:20:00|6381.9|6380.1|6389.1|6387.3|6389.1|6387.3|6381.8|6380|0
1610645100000|2021-01-14 17:25:00|6388.8|6387|6374|6372.2|6389.6|6387.8|6372.8|6371|0
1610645400000|2021-01-14 17:30:00|6374.1|6372.3|6372.4|6370.6|6379.4|6377.6|6372.4|6370.6|0
1610645700000|2021-01-14 17:35:00|6372.3|6370.5|6359.7|6357.9|6373.1|6371.3|6359.5|6357.7|0
1610646000000|2021-01-14 17:40:00|6359.3|6357.5|6356.5|6354.7|6359.3|6357.5|6352.1|6350.3|0
1610646300000|2021-01-14 17:45:00|6356.7|6354.9|6366|6364.2|6366.6|6364.8|6352.6|6350.8|0
1610646600000|2021-01-14 17:50:00|6365.5|6363.7|6377.4|6375.6|6377.4|6375.6|6365.4|6363.6|0
1610646900000|2021-01-14 17:55:00|6377.2|6375.4|6380.1|6378.3|6382.2|6380.4|6375.4|6373.6|0
1610647200000|2021-01-14 18:00:00|6380|6378.2|6378|6376.2|6381.1|6379.3|6375.4|6373.6|0
1610647500000|2021-01-14 18:05:00|6377.9|6376.1|6371.8|6370|6378.4|6376.6|6369.5|6367.7|0
1610647800000|2021-01-14 18:10:00|6371.6|6369.8|6368.1|6366.3|6371.6|6369.8|6367.3|6365.5|0
1610648100000|2021-01-14 18:15:00|6368.3|6366.5|6362.9|6361.1|6369.8|6368|6362.9|6361.1|0
1610648400000|2021-01-14 18:20:00|6362.7|6360.9|6363.7|6361.9|6367|6365.2|6356.7|6354.9|0
1610648700000|2021-01-14 18:25:00|6363.6|6361.8|6358.4|6356.6|6364.2|6362.4|6355.2|6353.4|0
1610649000000|2021-01-14 18:30:00|6358.5|6356.7|6360.2|6358.4|6364.6|6362.8|6357|6355.2|0
1610649300000|2021-01-14 18:35:00|6360|6358.2|6368.8|6367|6369.4|6367.6|6357.8|6356|0
1610649600000|2021-01-14 18:40:00|6369|6367.2|6368.2|6366.4|6373.6|6371.8|6367.1|6365.3|0
1610649900000|2021-01-14 18:45:00|6368.4|6366.6|6373.2|6371.4|6374.4|6372.6|6366.6|6364.8|0
1610650200000|2021-01-14 18:50:00|6373.6|6371.8|6365.5|6363.7|6375.4|6373.6|6364.2|6362.4|0
1610650500000|2021-01-14 18:55:00|6365.3|6363.5|6362.8|6361|6370.8|6369|6362.8|6361|0
1610650800000|2021-01-14 19:00:00|6362.7|6360.9|6371.3|6369.5|6371.4|6369.6|6362.4|6360.6|0
1610651100000|2021-01-14 19:05:00|6371.6|6369.8|6375.3|6373.5|6375.6|6373.8|6369.9|6368.1|0
1610651400000|2021-01-14 19:10:00|6375.2|6373.4|6373.8|6372|6377.1|6375.3|6369.3|6367.5|0
1610651700000|2021-01-14 19:15:00|6374.1|6372.3|6377.5|6375.7|6377.7|6375.9|6371.2|6369.4|0
1610652000000|2021-01-14 19:20:00|6377.7|6375.9|6366.7|6364.9|6379|6377.2|6365.9|6364.1|0
1610652300000|2021-01-14 19:25:00|6366.8|6365|6368.8|6367|6369.1|6367.3|6360.5|6358.7|0
1610652600000|2021-01-14 19:30:00|6368.6|6366.8|6366.2|6364.4|6369.4|6367.6|6364.6|6362.8|0
1610652900000|2021-01-14 19:35:00|6366.3|6364.5|6363.8|6362|6367.9|6366.1|6361|6359.2|0
1610653200000|2021-01-14 19:40:00|6363.6|6361.8|6365.6|6363.8|6367.3|6365.5|6362.9|6361.1|0
1610653500000|2021-01-14 19:45:00|6365.2|6363.4|6364.4|6362.6|6367.2|6365.4|6362.5|6360.7|0
1610653800000|2021-01-14 19:50:00|6364.6|6362.8|6360.7|6358.9|6366.7|6364.9|6357.2|6355.4|0
1610654100000|2021-01-14 19:55:00|6360.5|6358.7|6361|6359.2|6361|6359.2|6352.6|6350.8|0
1610654400000|2021-01-14 20:00:00|6361.1|6359.3|6356.8|6355|6362|6360.2|6354.6|6352.8|0
1610654700000|2021-01-14 20:05:00|6357|6355.2|6351.1|6349.3|6357.7|6355.9|6349.7|6347.9|0
1610655000000|2021-01-14 20:10:00|6350.8|6349|6345.8|6344|6354.5|6352.7|6343.1|6341.3|0
1610655300000|2021-01-14 20:15:00|6346|6344.2|6323.1|6321.3|6348.8|6347|6322.4|6320.6|0
1610655600000|2021-01-14 20:20:00|6322.4|6320.6|6326.3|6324.5|6329.8|6328|6320.7|6318.9|0
1610655900000|2021-01-14 20:25:00|6326|6324.2|6333|6331.2|6335.1|6333.3|6323.2|6321.4|0
1610656200000|2021-01-14 20:30:00|6332.8|6331|6347.7|6345.9|6347.8|6346|6328.8|6327|0
1610656500000|2021-01-14 20:35:00|6348.1|6346.3|6350.9|6349.1|6351.8|6350|6345.3|6343.5|0
1610656800000|2021-01-14 20:40:00|6350.8|6349|6353.3|6351.5|6353.4|6351.6|6346.5|6344.7|0
1610657100000|2021-01-14 20:45:00|6353.2|6351.4|6339.9|6338.1|6353.5|6351.7|6339.9|6338.1|0
1610657400000|2021-01-14 20:50:00|6337.9|6336.1|6323.7|6321.9|6337.9|6336.1|6323.3|6321.5|0
1610657700000|2021-01-14 20:55:00|6323.6|6321.8|6321.8|6320|6327.7|6325.9|6318|6316.2|0
1610658000000|2021-01-14 21:00:00|6322.4|6319.4|6323.1|6320.1|6327.1|6324.1|6322|6319|0
1610658300000|2021-01-14 21:05:00|6322.7|6319.7|6324|6321|6326|6323|6322.6|6319.6|0
1610658600000|2021-01-14 21:10:00|6324.1|6321.1|6325.7|6322.7|6327.4|6324.4|6323.3|6320.3|0
1610658900000|2021-01-14 21:15:00|6325.9|6322.9|6327.9|6324.9|6328.2|6325.2|6324.3|6321.3|0
1610659200000|2021-01-14 21:20:00|6328|6325|6328.1|6325.1|6328.8|6325.8|6327.7|6324.7|0
1610659500000|2021-01-14 21:25:00|6328|6325|6329.1|6326.1|6331|6328|6328|6325|0
1610659800000|2021-01-14 21:30:00|6329.2|6326.2|6329.9|6326.9|6331.6|6328.6|6329.1|6326.1|0
1610660100000|2021-01-14 21:35:00|6330|6327|6329.6|6326.6|6331|6328|6329.6|6326.6|0
1610660400000|2021-01-14 21:40:00|6329.8|6326.8|6326.8|6323.8|6330|6327|6326.8|6323.8|0
1610660700000|2021-01-14 21:45:00|6326.9|6323.9|6325.7|6322.7|6327.1|6324.1|6325.5|6322.5|0
1610661000000|2021-01-14 21:50:00|6325.6|6322.6|6326.1|6323.1|6326.4|6323.4|6325.5|6322.5|0
1610661300000|2021-01-14 21:55:00|6326.2|6323.2|6327.2|6324.2|6327.5|6324.5|6326|6323|0
1610661600000|2021-01-14 22:00:00|6327.3|6324.3|6328.1|6325.1|6328.8|6325.8|6327.1|6324.1|0
1610661900000|2021-01-14 22:05:00|6328|6325|6330.7|6327.7|6330.9|6327.9|6328|6325|0
1610662200000|2021-01-14 22:10:00|6331.2|6328.2|6332|6329|6332.5|6329.5|6330.9|6327.9|0
1610662500000|2021-01-14 22:15:00|6332.1|6329.1|6333.4|6330.4|6333.4|6330.4|6332.1|6329.1|0
1610662800000|2021-01-14 22:20:00|6333.5|6330.5|6333.4|6330.4|6333.8|6330.8|6332.9|6329.9|0
1610663100000|2021-01-14 22:25:00|6333.5|6330.5|6334.5|6331.5|6334.5|6331.5|6333.2|6330.2|0
1610663400000|2021-01-14 22:30:00|6334.6|6331.6|6334.8|6331.8|6335|6332|6333.6|6330.6|0
1610663700000|2021-01-14 22:35:00|6335|6332|6334|6331|6335|6332|6333.7|6330.7|0
1610664000000|2021-01-14 22:40:00|6333.9|6330.9|6335.4|6332.4|6335.8|6332.8|6333.9|6330.9|0
1610664300000|2021-01-14 22:45:00|6335.5|6332.5|6339.5|6336.5|6339.7|6336.7|6335.5|6332.5|0
1610664600000|2021-01-14 22:50:00|6339.6|6336.6|6343.1|6340.1|6343.8|6340.8|6338.8|6335.8|0
1610664900000|2021-01-14 22:55:00|6343.2|6340.2|6342.9|6339.9|6343.2|6340.2|6341.7|6338.7|0
1610665200000|2021-01-14 23:00:00|6342.8|6339.8|6338.8|6335.8|6342.8|6339.8|6336.9|6333.9|0
1610665500000|2021-01-14 23:05:00|6339.2|6336.2|6341.1|6338.1|6341.1|6338.1|6338.1|6335.1|0
1610665800000|2021-01-14 23:10:00|6341.2|6338.2|6340|6337|6341.7|6338.7|6336.8|6333.8|0
1610666100000|2021-01-14 23:15:00|6340.1|6337.1|6342.2|6339.2|6342.9|6339.9|6340|6337|0
1610666400000|2021-01-14 23:20:00|6341.4|6338.4|6342.2|6339.2|6342.7|6339.7|6340.4|6337.4|0
1610666700000|2021-01-14 23:25:00|6341.7|6338.7|6341.4|6338.4|6341.8|6338.8|6340.4|6337.4|0
1610667000000|2021-01-14 23:30:00|6341.5|6338.5|6342.6|6339.6|6342.6|6339.6|6341.5|6338.5|0
1610667300000|2021-01-14 23:35:00|6342.5|6339.5|6344.6|6341.6|6346.5|6343.5|6342.3|6339.3|0
1610667600000|2021-01-14 23:40:00|6344.7|6341.7|6344|6341|6345|6342|6343.9|6340.9|0
1610667900000|2021-01-14 23:45:00|6344.1|6341.1|6344.3|6341.3|6344.4|6341.4|6343.8|6340.8|0
1610668200000|2021-01-14 23:50:00|6344.2|6341.2|6344.9|6341.9|6345.5|6342.5|6342.7|6339.7|0
1610668500000|2021-01-14 23:55:00|6345.5|6342.5|6345.4|6342.4|6345.5|6342.5|6343.8|6340.8|0
1610668800000|2021-01-15 00:00:00|6345.2|6342.2|6344.6|6341.6|6345.4|6342.4|6344|6341|0
1610669100000|2021-01-15 00:05:00|6344.8|6341.8|6342.8|6339.8|6345|6342|6342.4|6339.4|0
1610669400000|2021-01-15 00:10:00|6342.5|6339.5|6340.1|6337.1|6342.8|6339.8|6339.8|6336.8|0
1610669700000|2021-01-15 00:15:00|6340.2|6337.2|6338.4|6335.4|6341|6338|6338.4|6335.4|0
1610670000000|2021-01-15 00:20:00|6338.3|6335.3|6339.5|6336.5|6340|6337|6338.1|6335.1|0
1610670300000|2021-01-15 00:25:00|6340|6337|6339.6|6336.6|6340.2|6337.2|6338.5|6335.5|0
1610670600000|2021-01-15 00:30:00|6339.7|6336.7|6337.6|6334.6|6339.7|6336.7|6337.6|6334.6|0
1610670900000|2021-01-15 00:35:00|6337.9|6334.9|6335.2|6332.2|6337.9|6334.9|6335.2|6332.2|0
1610671200000|2021-01-15 00:40:00|6334.9|6331.9|6335.1|6332.1|6335.4|6332.4|6333.7|6330.7|0
1610671500000|2021-01-15 00:45:00|6335.2|6332.2|6335.9|6332.9|6335.9|6332.9|6334|6331|0
1610671800000|2021-01-15 00:50:00|6336.1|6333.1|6337.2|6334.2|6338.5|6335.5|6335.3|6332.3|0
1610672100000|2021-01-15 00:55:00|6337|6334|6340.9|6335.9|6340.9|6337.5|6335|6332|0
1610672400000|2021-01-15 01:00:00|6341.1|6336.1|6333.3|6328.3|6345.4|6340.4|6326.8|6321.8|0
1610672700000|2021-01-15 01:05:00|6333.5|6328.5|6335.2|6330.2|6336.5|6331.5|6332.5|6327.5|0
1610673000000|2021-01-15 01:10:00|6335.1|6330.1|6334.8|6329.8|6337.4|6332.4|6334|6329|0
1610673300000|2021-01-15 01:15:00|6335|6330|6341|6336|6341.4|6336.4|6334|6329|0
1610673600000|2021-01-15 01:20:00|6340.9|6335.9|6342.1|6337.1|6343.8|6338.8|6340.7|6335.7|0
1610673900000|2021-01-15 01:25:00|6342.2|6337.2|6345.5|6340.5|6347.2|6342.2|6341|6336|0
1610674200000|2021-01-15 01:30:00|6345.6|6340.6|6344.1|6339.1|6347.1|6342.1|6343.4|6338.4|0
1610674500000|2021-01-15 01:35:00|6344|6339|6341.7|6336.7|6344.4|6339.4|6341.4|6336.4|0
1610674800000|2021-01-15 01:40:00|6341.9|6336.9|6338.9|6333.9|6342|6337|6338.9|6333.9|0
1610675100000|2021-01-15 01:45:00|6338.5|6333.5|6338.3|6333.3|6341.7|6336.7|6336.6|6331.6|0
1610675400000|2021-01-15 01:50:00|6338.4|6333.4|6335.2|6330.2|6338.9|6333.9|6335|6330|0
1610675700000|2021-01-15 01:55:00|6335.1|6330.1|6334.7|6329.7|6336.5|6331.5|6332.2|6327.2|0
1610676000000|2021-01-15 02:00:00|6334.6|6329.6|6333.8|6328.8|6337.5|6332.5|6333.8|6328.8|0
1610676300000|2021-01-15 02:05:00|6333.7|6328.7|6334.9|6329.9|6336.1|6331.1|6332.8|6327.8|0
1610676600000|2021-01-15 02:10:00|6335|6330|6336.5|6331.5|6337.6|6332.6|6334.7|6329.7|0
1610676900000|2021-01-15 02:15:00|6336.4|6331.4|6336.6|6331.6|6337.7|6332.7|6335.4|6330.4|0
1610677200000|2021-01-15 02:20:00|6336.4|6331.4|6338.5|6333.5|6339.5|6334.5|6334.1|6329.1|0
1610677500000|2021-01-15 02:25:00|6338.6|6333.6|6338.3|6333.3|6339.8|6334.8|6337.2|6332.2|0
1610677800000|2021-01-15 02:30:00|6338.4|6333.4|6338.4|6333.4|6339.1|6334.1|6337.3|6332.3|0
1610678100000|2021-01-15 02:35:00|6338.7|6333.7|6341.5|6336.5|6342.1|6337.1|6338.7|6333.7|0
1610678400000|2021-01-15 02:40:00|6341.6|6336.6|6340.9|6335.9|6342.4|6337.4|6340.4|6335.4|0
1610678700000|2021-01-15 02:45:00|6340.8|6335.8|6341.3|6336.3|6342.1|6337.1|6340.8|6335.8|0
1610679000000|2021-01-15 02:50:00|6342.1|6337.1|6345.1|6340.1|6345.3|6340.3|6342|6337|0
1610679300000|2021-01-15 02:55:00|6345|6340|6346.3|6341.3|6346.5|6341.5|6344.4|6339.4|0
1610679600000|2021-01-15 03:00:00|6346.4|6341.4|6348.4|6343.4|6349.1|6344.1|6345.9|6340.9|0
1610679900000|2021-01-15 03:05:00|6348.5|6343.5|6345.1|6340.1|6349.3|6344.3|6344.5|6339.5|0
1610680200000|2021-01-15 03:10:00|6345|6340|6341.9|6336.9|6345.8|6340.8|6341.9|6336.9|0
1610680500000|2021-01-15 03:15:00|6341.8|6336.8|6344.4|6339.4|6345.1|6340.1|6339.4|6334.4|0
1610680800000|2021-01-15 03:20:00|6344.5|6339.5|6345|6340|6346.2|6341.2|6343.7|6338.7|0
1610681100000|2021-01-15 03:25:00|6344.9|6339.9|6342.6|6337.6|6344.9|6339.9|6340|6335|0
1610681400000|2021-01-15 03:30:00|6342.5|6337.5|6343.7|6338.7|6344.1|6339.1|6341.2|6336.2|0
1610681700000|2021-01-15 03:35:00|6343.6|6338.6|6341.3|6336.3|6343.7|6338.7|6340.9|6335.9|0
1610682000000|2021-01-15 03:40:00|6341.2|6336.2|6340.7|6335.7|6342.1|6337.1|6339.8|6334.8|0
1610682300000|2021-01-15 03:45:00|6340.6|6335.6|6338.2|6333.2|6344.4|6339.4|6337.8|6332.8|0
1610682600000|2021-01-15 03:50:00|6338.1|6333.1|6338|6333|6339|6334|6335.1|6330.1|0
1610682900000|2021-01-15 03:55:00|6337.9|6332.9|6334.7|6329.7|6338.2|6333.2|6332.7|6327.7|0
1610683200000|2021-01-15 04:00:00|6334.8|6329.8|6329.7|6324.7|6335.2|6330.2|6329.7|6324.7|0
1610683500000|2021-01-15 04:05:00|6329.8|6324.8|6333.4|6328.4|6333.9|6328.9|6329.8|6324.8|0
1610683800000|2021-01-15 04:10:00|6333.3|6328.3|6330|6325|6334.2|6329.2|6329|6324|0
1610684100000|2021-01-15 04:15:00|6329.9|6324.9|6332.4|6327.4|6333.5|6328.5|6329.1|6324.1|0
1610684400000|2021-01-15 04:20:00|6332|6327|6332.5|6327.5|6333.2|6328.2|6330.9|6325.9|0
1610684700000|2021-01-15 04:25:00|6332.6|6327.6|6333.6|6328.6|6335|6330|6332.1|6327.1|0
1610685000000|2021-01-15 04:30:00|6333.5|6328.5|6334.8|6329.8|6335|6330|6333.2|6328.2|0
1610685300000|2021-01-15 04:35:00|6334.9|6329.9|6335.8|6330.8|6336.1|6331.1|6332.2|6327.2|0
1610685600000|2021-01-15 04:40:00|6335.7|6330.7|6335.3|6330.3|6336.3|6331.3|6334.7|6329.7|0
1610685900000|2021-01-15 04:45:00|6335.6|6330.6|6334.8|6329.8|6336.1|6331.1|6333.1|6328.1|0
1610686200000|2021-01-15 04:50:00|6334.7|6329.7|6335.1|6330.1|6338.2|6333.2|6334.7|6329.7|0
1610686500000|2021-01-15 04:55:00|6334.9|6329.9|6334|6329|6337|6332|6332.2|6327.2|0
1610686800000|2021-01-15 05:00:00|6333.9|6328.9|6329.8|6324.8|6334.1|6329.1|6327.6|6322.6|0
1610687100000|2021-01-15 05:05:00|6329.9|6324.9|6329.9|6324.9|6331.7|6326.7|6328.3|6323.3|0
1610687400000|2021-01-15 05:10:00|6330|6325|6330.8|6325.8|6332.4|6327.4|6329.3|6324.3|0
1610687700000|2021-01-15 05:15:00|6330.7|6325.7|6316.3|6311.3|6331.1|6326.1|6311.5|6306.5|0
1610688000000|2021-01-15 05:20:00|6316.2|6311.2|6317.4|6312.4|6318.4|6313.4|6312.2|6307.2|0
1610688300000|2021-01-15 05:25:00|6317.3|6312.3|6315.1|6310.1|6320.7|6315.7|6314.8|6309.8|0
1610688600000|2021-01-15 05:30:00|6314.8|6309.8|6318.8|6313.8|6319.8|6314.8|6311.7|6306.7|0
1610688900000|2021-01-15 05:35:00|6318.9|6313.9|6317.9|6312.9|6321.2|6316.2|6317.5|6312.5|0
1610689200000|2021-01-15 05:40:00|6318|6313|6319.5|6314.5|6321.3|6316.3|6317.3|6312.3|0
1610689500000|2021-01-15 05:45:00|6319.3|6314.3|6314.3|6309.3|6319.8|6314.8|6311.7|6306.7|0
1610689800000|2021-01-15 05:50:00|6314.4|6309.4|6316.4|6311.4|6317|6312|6314|6309|0
1610690100000|2021-01-15 05:55:00|6316.3|6311.3|6311.6|6306.6|6316.6|6311.6|6310.4|6305.4|0
1610690400000|2021-01-15 06:00:00|6311.2|6306.2|6311.6|6306.6|6314.3|6309.3|6310.1|6305.1|0
1610690700000|2021-01-15 06:05:00|6311.8|6306.8|6318.1|6313.1|6320.2|6315.2|6311.7|6306.7|0
1610691000000|2021-01-15 06:10:00|6318|6313|6318.4|6313.4|6320.2|6315.2|6317|6312|0
1610691300000|2021-01-15 06:15:00|6318.8|6313.8|6323|6318|6323.4|6318.4|6318.8|6313.8|0
1610691600000|2021-01-15 06:20:00|6323.3|6318.3|6321.7|6316.7|6323.3|6318.3|6321.1|6316.1|0
1610691900000|2021-01-15 06:25:00|6321.9|6316.9|6323.5|6318.5|6325.1|6320.1|6321.9|6316.9|0
1610692200000|2021-01-15 06:30:00|6323.4|6318.4|6323.7|6318.7|6324.9|6319.9|6321.3|6316.3|0
1610692500000|2021-01-15 06:35:00|6323.9|6318.9|6321.8|6316.8|6324.5|6319.5|6321.1|6316.1|0
1610692800000|2021-01-15 06:40:00|6321.9|6316.9|6326.6|6321.6|6327.7|6322.7|6321.5|6316.5|0
1610693100000|2021-01-15 06:45:00|6326.7|6321.7|6323.3|6318.3|6326.9|6321.9|6322.9|6317.9|0
1610693400000|2021-01-15 06:50:00|6323.4|6318.4|6323.9|6318.9|6324.7|6319.7|6319.6|6314.6|0
1610693700000|2021-01-15 06:55:00|6323.8|6318.8|6326.2|6321.2|6326.6|6321.6|6322.9|6317.9|0
1610694000000|2021-01-15 07:00:00|6326.1|6321.1|6328.9|6323.9|6329.2|6324.2|6322.8|6317.8|0
1610694300000|2021-01-15 07:05:00|6329|6324|6327.4|6322.4|6330.5|6325.5|6326.6|6321.6|0
1610694600000|2021-01-15 07:10:00|6327.2|6322.2|6327.7|6322.7|6329.1|6324.1|6327|6322|0
1610694900000|2021-01-15 07:15:00|6327.8|6322.8|6328.6|6323.6|6331|6326|6327|6322|0
1610695200000|2021-01-15 07:20:00|6329|6324|6326.4|6321.4|6329.6|6324.6|6325.9|6320.9|0
1610695500000|2021-01-15 07:25:00|6326.3|6321.3|6325|6320|6326.3|6321.3|6322.8|6317.8|0
1610695800000|2021-01-15 07:30:00|6324.8|6319.8|6326.9|6321.9|6326.9|6321.9|6323.9|6318.9|0
1610696100000|2021-01-15 07:35:00|6326.8|6321.8|6329.9|6324.9|6330.4|6325.4|6326.7|6321.7|0
1610696400000|2021-01-15 07:40:00|6330|6325|6331.9|6326.9|6333.7|6328.7|6328.8|6323.8|0
1610696700000|2021-01-15 07:45:00|6331.8|6326.8|6334.7|6329.7|6334.8|6329.8|6330.9|6325.9|0
1610697000000|2021-01-15 07:50:00|6334.6|6329.6|6332.2|6327.2|6335.9|6330.9|6331.9|6326.9|0
1610697300000|2021-01-15 07:55:00|6332.3|6327.3|6331.5|6326.5|6333.1|6328.1|6331|6326|0
1610697600000|2021-01-15 08:00:00|6331.4|6326.4|6332.8|6327.8|6333.5|6328.5|6329.3|6324.3|0
1610697900000|2021-01-15 08:05:00|6333.1|6328.1|6336.6|6331.6|6338.3|6333.3|6333.1|6328.1|0
1610698200000|2021-01-15 08:10:00|6337.1|6332.1|6333.2|6328.2|6337.2|6332.2|6332|6327|0
1610698500000|2021-01-15 08:15:00|6333|6328|6333.8|6328.8|6334.2|6329.2|6331.2|6326.2|0
1610698800000|2021-01-15 08:20:00|6334.1|6329.1|6331.4|6326.4|6334.5|6329.5|6330.3|6325.3|0
1610699100000|2021-01-15 08:25:00|6331.3|6326.3|6330.4|6325.4|6332.1|6327.1|6329|6324|0
1610699400000|2021-01-15 08:30:00|6330.5|6325.5|6334.9|6329.9|6335.4|6330.4|6329.3|6324.3|0
1610699700000|2021-01-15 08:35:00|6335.1|6330.1|6334.1|6329.1|6335.6|6330.6|6331.9|6326.9|0
1610700000000|2021-01-15 08:40:00|6334|6329|6336.3|6331.3|6337|6332|6332.2|6327.2|0
1610700300000|2021-01-15 08:45:00|6336.2|6331.2|6338|6333|6338.5|6333.5|6335|6330|0
1610700600000|2021-01-15 08:50:00|6338.1|6333.1|6334.8|6329.8|6338.1|6333.1|6334.4|6329.4|0
1610700900000|2021-01-15 08:55:00|6334.9|6329.9|6337.5|6332.5|6340|6335|6334.9|6329.9|0
1610701200000|2021-01-15 09:00:00|6337.6|6332.6|6350.6|6347.6|6352.1|6349.1|6337.4|6332.4|0
1610701500000|2021-01-15 09:05:00|6350.4|6347.4|6356.2|6353.2|6356.7|6353.7|6347.1|6344.1|0
1610701800000|2021-01-15 09:10:00|6356.5|6353.5|6350.6|6347.6|6356.5|6353.5|6350.6|6347.6|0
1610702100000|2021-01-15 09:15:00|6350.7|6347.7|6347.4|6344.4|6351.4|6348.4|6347.3|6344.3|0
1610702400000|2021-01-15 09:20:00|6347.5|6344.5|6345.7|6342.7|6349.2|6346.2|6345.7|6342.7|0
1610702700000|2021-01-15 09:25:00|6345.6|6342.6|6344.1|6341.1|6346.1|6343.1|6340.9|6337.9|0
1610703000000|2021-01-15 09:30:00|6343.7|6340.7|6345.4|6342.4|6345.7|6342.7|6343.7|6340.7|0
1610703300000|2021-01-15 09:35:00|6345.5|6342.5|6351.4|6348.4|6351.9|6348.9|6344.8|6341.8|0
1610703600000|2021-01-15 09:40:00|6351.7|6348.7|6350.5|6347.5|6351.7|6348.7|6349.3|6346.3|0
1610703900000|2021-01-15 09:45:00|6350.4|6347.4|6352.9|6349.9|6353.3|6350.3|6350.4|6347.4|0
1610704200000|2021-01-15 09:50:00|6354.3|6351.3|6354.6|6351.6|6355.9|6352.9|6352.1|6349.1|0
1610704500000|2021-01-15 09:55:00|6354.9|6351.9|6354.3|6351.3|6355|6352|6353.4|6350.4|0
1610704800000|2021-01-15 10:00:00|6354.4|6351.4|6352.4|6349.4|6355.9|6352.9|6352.4|6349.4|0
1610705100000|2021-01-15 10:05:00|6352.3|6349.3|6353.8|6350.8|6353.8|6350.8|6351.6|6348.6|0
1610705400000|2021-01-15 10:10:00|6353.7|6350.7|6348.9|6345.9|6353.7|6350.7|6348.6|6345.6|0
1610705700000|2021-01-15 10:15:00|6348.6|6345.6|6348.2|6345.2|6351.8|6348.8|6348.2|6345.2|0
1610706000000|2021-01-15 10:20:00|6348.6|6345.6|6347.3|6344.3|6348.6|6345.6|6345.5|6342.5|0
1610706300000|2021-01-15 10:25:00|6345.8|6342.8|6347.7|6344.7|6348.8|6345.8|6345.4|6342.4|0
1610706600000|2021-01-15 10:30:00|6347.5|6344.5|6349.7|6346.7|6351.6|6348.6|6347.3|6344.3|0
1610706900000|2021-01-15 10:35:00|6349.9|6346.9|6354.3|6351.3|6354.4|6351.4|6349.8|6346.8|0
1610707200000|2021-01-15 10:40:00|6354.1|6351.1|6351.1|6348.1|6354.2|6351.2|6350.5|6347.5|0
1610707500000|2021-01-15 10:45:00|6349.4|6346.4|6345.6|6342.6|6349.4|6346.4|6344.4|6341.4|0
1610707800000|2021-01-15 10:50:00|6345.3|6342.3|6344|6341|6345.7|6342.7|6342.8|6339.8|0
1610708100000|2021-01-15 10:55:00|6343.9|6340.9|6342.6|6339.6|6345.1|6342.1|6342.5|6339.5|0
1610708400000|2021-01-15 11:00:00|6342.7|6339.7|6341.3|6338.3|6344.9|6341.9|6338.9|6335.9|0
1610708700000|2021-01-15 11:05:00|6341.1|6338.1|6334.7|6331.7|6341.6|6338.6|6333.7|6330.7|0
1610709000000|2021-01-15 11:10:00|6334.9|6331.9|6336.5|6333.5|6336.7|6333.7|6334.1|6331.1|0
1610709300000|2021-01-15 11:15:00|6336.1|6333.1|6333.8|6330.8|6337.7|6334.7|6333.5|6330.5|0
1610709600000|2021-01-15 11:20:00|6333.5|6330.5|6332.8|6329.8|6334.9|6331.9|6331.8|6328.8|0
1610709900000|2021-01-15 11:25:00|6332|6329|6331.7|6328.7|6335.7|6332.7|6330.7|6327.7|0
1610710200000|2021-01-15 11:30:00|6331.6|6328.6|6336.1|6333.1|6336.2|6333.2|6331.4|6328.4|0
1610710500000|2021-01-15 11:35:00|6336|6333|6335|6332|6336.3|6333.3|6334.9|6331.9|0
1610710800000|2021-01-15 11:40:00|6335.1|6332.1|6336.2|6333.2|6338.4|6335.4|6334.8|6331.8|0
1610711100000|2021-01-15 11:45:00|6336.3|6333.3|6335.6|6332.6|6337.9|6334.9|6334.5|6331.5|0
1610711400000|2021-01-15 11:50:00|6335.3|6332.3|6336.7|6333.7|6337.4|6334.4|6334.7|6331.7|0
1610711700000|2021-01-15 11:55:00|6336.8|6333.8|6338.4|6335.4|6338.7|6335.7|6332.8|6329.8|0
1610712000000|2021-01-15 12:00:00|6338.8|6335.8|6339.8|6336.8|6341.7|6338.7|6337|6334|0
1610712300000|2021-01-15 12:05:00|6339.7|6336.7|6337.6|6334.6|6340.7|6337.7|6337.3|6334.3|0
1610712600000|2021-01-15 12:10:00|6337.5|6334.5|6340.2|6337.2|6340.2|6337.2|6336.4|6333.4|0
1610712900000|2021-01-15 12:15:00|6340.4|6337.4|6343.7|6340.7|6344.6|6341.6|6340|6337|0
1610713200000|2021-01-15 12:20:00|6344|6341|6342.9|6339.9|6345.9|6342.9|6342.8|6339.8|0
1610713500000|2021-01-15 12:25:00|6343|6340|6345.5|6342.5|6345.5|6342.5|6343|6340|0
1610713800000|2021-01-15 12:30:00|6345.6|6342.6|6351.5|6348.5|6351.6|6348.6|6345.1|6342.1|0
1610714100000|2021-01-15 12:35:00|6351.4|6348.4|6350.4|6347.4|6352.5|6349.5|6348.1|6345.1|0
1610714400000|2021-01-15 12:40:00|6350.5|6347.5|6347.5|6344.5|6351.2|6348.2|6347.1|6344.1|0
1610714700000|2021-01-15 12:45:00|6347.7|6344.7|6345|6342|6348.8|6345.8|6344.5|6341.5|0
1610715000000|2021-01-15 12:50:00|6344.9|6341.9|6341.8|6338.8|6345|6342|6341.7|6338.7|0
1610715300000|2021-01-15 12:55:00|6341.7|6338.7|6343.7|6340.7|6344.6|6341.6|6340.9|6337.9|0
1610715600000|2021-01-15 13:00:00|6343.9|6340.9|6346.4|6343.4|6349.2|6346.2|6343.9|6340.9|0
1610715900000|2021-01-15 13:05:00|6346.2|6343.2|6349.6|6346.6|6350.3|6347.3|6346|6343|0
1610716200000|2021-01-15 13:10:00|6349.5|6346.5|6350.6|6347.6|6351.2|6348.2|6348.7|6345.7|0
1610716500000|2021-01-15 13:15:00|6350.7|6347.7|6351.5|6348.5|6353|6350|6348.6|6345.6|0
1610716800000|2021-01-15 13:20:00|6351.7|6348.7|6353.9|6350.9|6355.5|6352.5|6351.7|6348.7|0
1610717100000|2021-01-15 13:25:00|6353.8|6350.8|6352.1|6349.1|6353.8|6350.8|6350.1|6347.1|0
1610717400000|2021-01-15 13:30:00|6351.9|6348.9|6349.6|6346.6|6353.2|6350.2|6348.8|6345.8|0
1610717700000|2021-01-15 13:35:00|6349.7|6346.7|6346.7|6343.7|6349.7|6346.7|6346.7|6343.7|0
1610718000000|2021-01-15 13:40:00|6346.8|6343.8|6344.7|6341.7|6347.4|6344.4|6343.9|6340.9|0
1610718300000|2021-01-15 13:45:00|6344.6|6341.6|6343.2|6340.2|6345|6342|6341.8|6338.8|0
1610718600000|2021-01-15 13:50:00|6343.1|6340.1|6340.6|6337.6|6344.8|6341.8|6339.9|6336.9|0
1610718900000|2021-01-15 13:55:00|6340.4|6337.4|6341.8|6338.8|6343.1|6340.1|6339.7|6336.7|0
1610719200000|2021-01-15 14:00:00|6341.7|6338.7|6332.7|6329.7|6342.2|6339.2|6332.5|6329.5|0
1610719500000|2021-01-15 14:05:00|6332.8|6329.8|6335|6332|6336.1|6333.1|6332.7|6329.7|0
1610719800000|2021-01-15 14:10:00|6335.1|6332.1|6336.1|6333.1|6337.5|6334.5|6335|6332|0
1610720100000|2021-01-15 14:15:00|6335.9|6332.9|6338.2|6335.2|6338.9|6335.9|6335.6|6332.6|0
1610720400000|2021-01-15 14:20:00|6338|6335|6338.9|6335.9|6340.5|6337.5|6337.8|6334.8|0
1610720700000|2021-01-15 14:25:00|6339.1|6336.1|6338|6335|6348.8|6345.8|6338|6335|0
1610721000000|2021-01-15 14:30:00|6331.9|6328.9|6347|6345.2|6363.8|6362|6327.7|6325.9|0
1610721300000|2021-01-15 14:35:00|6346.9|6345.1|6350.8|6349|6369.1|6367.3|6341.5|6339.7|0
1610721600000|2021-01-15 14:40:00|6351.7|6349.9|6342.4|6340.6|6360.7|6358.9|6341.8|6340|0
1610721900000|2021-01-15 14:45:00|6343.3|6341.5|6351.8|6350|6361|6359.2|6341.4|6339.6|0
1610722200000|2021-01-15 14:50:00|6352.1|6350.3|6356|6354.2|6362|6360.2|6340.4|6338.6|0
1610722500000|2021-01-15 14:55:00|6354.5|6352.7|6340.2|6338.4|6357.9|6356.1|6339.7|6337.9|0
1610722800000|2021-01-15 15:00:00|6341.7|6339.9|6305.5|6303.7|6345.4|6343.6|6303.6|6301.8|0
1610723100000|2021-01-15 15:05:00|6305.4|6303.6|6274.8|6273|6307.1|6305.3|6274.6|6272.8|0
1610723400000|2021-01-15 15:10:00|6274.1|6272.3|6293.8|6292|6296.7|6294.9|6274.1|6272.3|0
1610723700000|2021-01-15 15:15:00|6292.7|6290.9|6267.5|6265.7|6303.9|6302.1|6267.5|6265.7|0
1610724000000|2021-01-15 15:20:00|6268.5|6266.7|6256.7|6254.9|6271.9|6270.1|6253.5|6251.7|0
1610724300000|2021-01-15 15:25:00|6256.6|6254.8|6278.3|6276.5|6281.2|6279.4|6252.1|6250.3|0
1610724600000|2021-01-15 15:30:00|6278.6|6276.8|6299.1|6297.3|6299.8|6298|6271.3|6269.5|0
1610724900000|2021-01-15 15:35:00|6299.5|6297.7|6300.7|6298.9|6302.5|6300.7|6293.5|6291.7|0
1610725200000|2021-01-15 15:40:00|6300.6|6298.8|6296.9|6295.1|6306.8|6305|6294.6|6292.8|0
1610725500000|2021-01-15 15:45:00|6296.7|6294.9|6289.3|6287.5|6300|6298.2|6284.8|6283|0
1610725800000|2021-01-15 15:50:00|6289.2|6287.4|6295.3|6293.5|6302.6|6300.8|6289.2|6287.4|0
1610726100000|2021-01-15 15:55:00|6293.6|6291.8|6294.1|6292.3|6298|6296.2|6287.6|6285.8|0
1610726400000|2021-01-15 16:00:00|6295.2|6293.4|6272.6|6270.8|6295.3|6293.5|6272.4|6270.6|0
1610726700000|2021-01-15 16:05:00|6273.2|6271.4|6277.7|6275.9|6278.3|6276.5|6260.5|6258.7|0
1610727000000|2021-01-15 16:10:00|6278.2|6276.4|6283.7|6281.9|6286.6|6284.8|6276.2|6274.4|0
1610727300000|2021-01-15 16:15:00|6283.6|6281.8|6297.8|6296|6298.8|6297|6275.9|6274.1|0
1610727600000|2021-01-15 16:20:00|6297.6|6295.8|6297.2|6295.4|6300|6298.2|6290.5|6288.7|0
1610727900000|2021-01-15 16:25:00|6297|6295.2|6307.1|6305.3|6308.3|6306.5|6295.2|6293.4|0
1610728200000|2021-01-15 16:30:00|6306.1|6304.3|6312|6310.2|6314.9|6313.1|6304.8|6303|0
1610728500000|2021-01-15 16:35:00|6312.1|6310.3|6309.5|6307.7|6314.6|6312.8|6303.5|6301.7|0
1610728800000|2021-01-15 16:40:00|6309.7|6307.9|6304.8|6303|6316.1|6314.3|6304.8|6303|0
1610729100000|2021-01-15 16:45:00|6304.6|6302.8|6298.9|6297.1|6306.8|6305|6297.9|6296.1|0
1610729400000|2021-01-15 16:50:00|6298.6|6296.8|6301.9|6300.1|6304.3|6302.5|6294.8|6293|0
1610729700000|2021-01-15 16:55:00|6301.2|6299.4|6296.2|6294.4|6305.4|6303.6|6294.4|6292.6|0
1610730000000|2021-01-15 17:00:00|6296.1|6294.3|6295.3|6293.5|6296.5|6294.7|6288.5|6286.7|0
1610730300000|2021-01-15 17:05:00|6296.7|6294.9|6291.3|6289.5|6299.7|6297.9|6291.3|6289.5|0
1610730600000|2021-01-15 17:10:00|6291.8|6290|6294|6292.2|6296.3|6294.5|6288.2|6286.4|0
1610730900000|2021-01-15 17:15:00|6293.9|6292.1|6299.4|6297.6|6304.5|6302.7|6293.4|6291.6|0
1610731200000|2021-01-15 17:20:00|6299.5|6297.7|6298.8|6297|6300.6|6298.8|6290.1|6288.3|0
1610731500000|2021-01-15 17:25:00|6298.9|6297.1|6293.8|6292|6301.7|6299.9|6293.8|6292|0
1610731800000|2021-01-15 17:30:00|6294.1|6292.3|6300.8|6299|6303.3|6301.5|6293|6291.2|0
1610732100000|2021-01-15 17:35:00|6301|6299.2|6297.7|6295.9|6304.8|6303|6296.3|6294.5|0
1610732400000|2021-01-15 17:40:00|6297.4|6295.6|6302.3|6300.5|6307.1|6305.3|6295.7|6293.9|0
1610732700000|2021-01-15 17:45:00|6301.6|6299.8|6301|6299.2|6305.7|6303.9|6301|6299.2|0
1610733000000|2021-01-15 17:50:00|6300.6|6298.8|6302.7|6300.9|6304.4|6302.6|6295.3|6293.5|0
1610733300000|2021-01-15 17:55:00|6302.8|6301|6296.6|6294.8|6303.6|6301.8|6293.7|6291.9|0
1610733600000|2021-01-15 18:00:00|6296.7|6294.9|6287.7|6285.9|6297.9|6296.1|6287.1|6285.3|0
1610733900000|2021-01-15 18:05:00|6287.3|6285.5|6290.4|6288.6|6292.6|6290.8|6285.7|6283.9|0
1610734200000|2021-01-15 18:10:00|6290.5|6288.7|6294.1|6292.3|6294.2|6292.4|6286.8|6285|0
1610734500000|2021-01-15 18:15:00|6294|6292.2|6305.3|6303.5|6308.4|6306.6|6293.6|6291.8|0
1610734800000|2021-01-15 18:20:00|6305.1|6303.3|6305.6|6303.8|6310.4|6308.6|6304.2|6302.4|0
1610735100000|2021-01-15 18:25:00|6305.4|6303.6|6297|6295.2|6306.6|6304.8|6296.2|6294.4|0
1610735400000|2021-01-15 18:30:00|6297.1|6295.3|6294|6292.2|6298.2|6296.4|6291.6|6289.8|0
1610735700000|2021-01-15 18:35:00|6294.1|6292.3|6303.2|6301.4|6303.6|6301.8|6290.8|6289|0
1610736000000|2021-01-15 18:40:00|6303.3|6301.5|6299.2|6297.4|6303.5|6301.7|6297.8|6296|0
1610736300000|2021-01-15 18:45:00|6299.3|6297.5|6301.2|6299.4|6305|6303.2|6299|6297.2|0
1610736600000|2021-01-15 18:50:00|6301.5|6299.7|6304.3|6302.5|6307.7|6305.9|6299.2|6297.4|0
1610736900000|2021-01-15 18:55:00|6304|6302.2|6297.6|6295.8|6304|6302.2|6297.2|6295.4|0
1610737200000|2021-01-15 19:00:00|6297.9|6296.1|6302.6|6300.8|6304.8|6303|6297.6|6295.8|0
1610737500000|2021-01-15 19:05:00|6302.7|6300.9|6293|6291.2|6303.9|6302.1|6291.7|6289.9|0
1610737800000|2021-01-15 19:10:00|6293.1|6291.3|6288|6286.2|6293.2|6291.4|6287.2|6285.4|0
1610738100000|2021-01-15 19:15:00|6287.9|6286.1|6286.2|6284.4|6291|6289.2|6285.9|6284.1|0
1610738400000|2021-01-15 19:20:00|6285.9|6284.1|6278|6276.2|6287.5|6285.7|6277.4|6275.6|0
1610738700000|2021-01-15 19:25:00|6277.9|6276.1|6276.4|6274.6|6279.3|6277.5|6270.7|6268.9|0
1610739000000|2021-01-15 19:30:00|6276.7|6274.9|6276.5|6274.7|6280.4|6278.6|6274.7|6272.9|0
1610739300000|2021-01-15 19:35:00|6276.4|6274.6|6275.8|6274|6278.7|6276.9|6269.4|6267.6|0
1610739600000|2021-01-15 19:40:00|6275.9|6274.1|6272.9|6271.1|6277.1|6275.3|6271.3|6269.5|0
1610739900000|2021-01-15 19:45:00|6273.5|6271.7|6272|6270.2|6274.1|6272.3|6266.9|6265.1|0
1610740200000|2021-01-15 19:50:00|6272.2|6270.4|6260.2|6258.4|6272.8|6271|6258.3|6256.5|0
1610740500000|2021-01-15 19:55:00|6260.3|6258.5|6257.7|6255.9|6263|6261.2|6255.5|6253.7|0
1610740800000|2021-01-15 20:00:00|6257.9|6256.1|6255.5|6253.7|6262.5|6260.7|6254.3|6252.5|0
1610741100000|2021-01-15 20:05:00|6255.2|6253.4|6245|6243.2|6256.1|6254.3|6243.3|6241.5|0
1610741400000|2021-01-15 20:10:00|6244.9|6243.1|6255.1|6253.3|6256.2|6254.4|6244.9|6243.1|0
1610741700000|2021-01-15 20:15:00|6255.3|6253.5|6251.5|6249.7|6261.4|6259.6|6251.1|6249.3|0
1610742000000|2021-01-15 20:20:00|6251.1|6249.3|6248.9|6247.1|6253.5|6251.7|6247.1|6245.3|0
1610742300000|2021-01-15 20:25:00|6249.2|6247.4|6247.7|6245.9|6251.3|6249.5|6246.1|6244.3|0
1610742600000|2021-01-15 20:30:00|6247.6|6245.8|6244.5|6242.7|6249.3|6247.5|6240.2|6238.4|0
1610742900000|2021-01-15 20:35:00|6244.4|6242.6|6249.6|6247.8|6252.9|6251.1|6244.4|6242.6|0
1610743200000|2021-01-15 20:40:00|6249.9|6248.1|6244.3|6242.5|6255|6253.2|6243.6|6241.8|0
1610743500000|2021-01-15 20:45:00|6244|6242.2|6242.8|6241|6249.8|6248|6241.5|6239.7|0
1610743800000|2021-01-15 20:50:00|6244.5|6242.7|6246.1|6244.3|6252.4|6250.6|6242.2|6240.4|0
1610744100000|2021-01-15 20:55:00|6245.4|6243.6|6245.9|6244.1|6252|6250.2|6243.6|6241.8|0
1610744400000|2021-01-15 21:00:00|6246.5|6243.5|6246.4|6243.4|6250.6|6247.6|6245.8|6242.8|0
1610744700000|2021-01-15 21:05:00|6247.5|6244.5|6243.3|6240.3|6247.5|6244.5|6239.9|6236.9|0
1610745000000|2021-01-15 21:10:00|6243.2|6240.2|6243.5|6240.5|6243.8|6240.8|6241.2|6238.2|0
1610745300000|2021-01-15 21:15:00|6243.6|6240.6|6241.3|6238.3|6243.7|6240.7|6241|6238|0
1610745600000|2021-01-15 21:20:00|6241.2|6238.2|6240.9|6237.9|6241.4|6238.4|6240|6237|0
1610745900000|2021-01-15 21:25:00|6241|6238|6241.1|6238.1|6241.9|6238.9|6240.4|6237.4|0
1610746200000|2021-01-15 21:30:00|6241|6238|6242.2|6239.2|6242.7|6239.7|6241|6238|0
1610746500000|2021-01-15 21:35:00|6242.1|6239.1|6243|6240|6244.2|6241.2|6242|6239|0
1610746800000|2021-01-15 21:40:00|6242.9|6239.9|6243|6240|6243.2|6240.2|6242.8|6239.8|0
1610747100000|2021-01-15 21:45:00|6243.1|6240.1|6241.5|6238.5|6243.1|6240.1|6241.5|6238.5|0
1610747400000|2021-01-15 21:50:00|6241.6|6238.6|6241.5|6238.5|6242|6239|6241.4|6238.4|0
1610747700000|2021-01-15 21:55:00|6241.6|6238.6|6236.8|6233.8|6241.6|6238.6|6236.6|6233.6|0
1610924400000|2021-01-17 23:00:00|6251.1|6246.1|6254.3|6249.3|6255.3|6250.3|6249.1|6244.1|0
1610924700000|2021-01-17 23:05:00|6254.1|6249.1|6255.2|6250.2|6256.4|6251.4|6253.7|6248.7|0
1610925000000|2021-01-17 23:10:00|6254.4|6249.4|6257.1|6252.1|6257.5|6252.5|6253.9|6248.9|0
1610925300000|2021-01-17 23:15:00|6257.2|6252.2|6255.4|6250.4|6257.4|6252.4|6254.9|6249.9|0
1610925600000|2021-01-17 23:20:00|6255.3|6250.3|6257.6|6252.6|6257.9|6252.9|6253.8|6248.8|0
1610925900000|2021-01-17 23:25:00|6257.7|6252.7|6258.2|6253.2|6258.5|6253.5|6256.5|6251.5|0
1610926200000|2021-01-17 23:30:00|6258.3|6253.3|6254.2|6249.2|6259|6254|6253.2|6248.2|0
1610926500000|2021-01-17 23:35:00|6254.3|6249.3|6252.3|6247.3|6254.4|6249.4|6251.5|6246.5|0
1610926800000|2021-01-17 23:40:00|6252.1|6247.1|6243.5|6238.5|6252.1|6247.1|6243.3|6238.3|0
1610927100000|2021-01-17 23:45:00|6243.3|6238.3|6235.4|6230.4|6244.6|6239.6|6235|6230|0
1610927400000|2021-01-17 23:50:00|6235.5|6230.5|6234.5|6229.5|6235.8|6230.8|6229.5|6224.5|0
1610927700000|2021-01-17 23:55:00|6234.6|6229.6|6235.2|6230.2|6238.6|6233.6|6233.7|6228.7|0
1610928000000|2021-01-18 00:00:00|6234.8|6229.8|6228.9|6223.9|6237.1|6232.1|6225.6|6220.6|0
1610928300000|2021-01-18 00:05:00|6228.6|6223.6|6234.5|6229.5|6235|6230|6227.1|6222.1|0
1610928600000|2021-01-18 00:10:00|6234.6|6229.6|6236.3|6231.3|6238.3|6233.3|6234.2|6229.2|0
1610928900000|2021-01-18 00:15:00|6236.4|6231.4|6236.6|6231.6|6237|6232|6232.1|6227.1|0
1610929200000|2021-01-18 00:20:00|6236.2|6231.2|6242.1|6237.1|6243.5|6238.5|6235.2|6230.2|0
1610929500000|2021-01-18 00:25:00|6242|6237|6244.1|6239.1|6245.5|6240.5|6241.8|6236.8|0
1610929800000|2021-01-18 00:30:00|6243.9|6238.9|6245.3|6240.3|6246|6241|6240.1|6235.1|0
1610930100000|2021-01-18 00:35:00|6245.4|6240.4|6241.2|6236.2|6245.7|6240.7|6240.7|6235.7|0
1610930400000|2021-01-18 00:40:00|6241.3|6236.3|6243.8|6238.8|6244|6239|6237.1|6232.1|0
1610930700000|2021-01-18 00:45:00|6243.9|6238.9|6242.3|6237.3|6245.3|6240.3|6242|6237|0
1610931000000|2021-01-18 00:50:00|6242.4|6237.4|6244.7|6239.7|6244.8|6239.8|6240.9|6235.9|0
1610931300000|2021-01-18 00:55:00|6244.6|6239.6|6249|6244|6249.5|6244.5|6244.5|6239.5|0
1610931600000|2021-01-18 01:00:00|6248.9|6243.9|6250.5|6245.5|6251.1|6246.1|6246.4|6241.4|0
1610931900000|2021-01-18 01:05:00|6250.6|6245.6|6248.7|6243.7|6250.7|6245.7|6246.9|6241.9|0
1610932200000|2021-01-18 01:10:00|6248.8|6243.8|6244.2|6239.2|6249.3|6244.3|6242.5|6237.5|0
1610932500000|2021-01-18 01:15:00|6244.1|6239.1|6243.8|6238.8|6246.6|6241.6|6241.2|6236.2|0
1610932800000|2021-01-18 01:20:00|6243.7|6238.7|6240.2|6235.2|6245.2|6240.2|6238.3|6233.3|0
1610933100000|2021-01-18 01:25:00|6240.1|6235.1|6241.3|6236.3|6243.7|6238.7|6238.7|6233.7|0
1610933400000|2021-01-18 01:30:00|6241.2|6236.2|6238.7|6233.7|6243.8|6238.8|6238.6|6233.6|0
1610933700000|2021-01-18 01:35:00|6238.9|6233.9|6237.6|6232.6|6239.5|6234.5|6234.9|6229.9|0
1610934000000|2021-01-18 01:40:00|6238|6233|6239.9|6234.9|6240.6|6235.6|6236.1|6231.1|0
1610934300000|2021-01-18 01:45:00|6240|6235|6242.2|6237.2|6243.2|6238.2|6237.8|6232.8|0
1610934600000|2021-01-18 01:50:00|6242.3|6237.3|6245.2|6240.2|6246.4|6241.4|6241.7|6236.7|0
1610934900000|2021-01-18 01:55:00|6245.1|6240.1|6242.4|6237.4|6245.1|6240.1|6242.2|6237.2|0
1610935200000|2021-01-18 02:00:00|6242.3|6237.3|6243.3|6238.3|6246.8|6241.8|6240.8|6235.8|0
1610935500000|2021-01-18 02:05:00|6243.4|6238.4|6242.2|6237.2|6243.4|6238.4|6240.7|6235.7|0
1610935800000|2021-01-18 02:10:00|6242.4|6237.4|6246.7|6241.7|6247.2|6242.2|6240.1|6235.1|0
1610936100000|2021-01-18 02:15:00|6246.4|6241.4|6245.3|6240.3|6246.7|6241.7|6242.8|6237.8|0
1610936400000|2021-01-18 02:20:00|6245.2|6240.2|6243.1|6238.1|6246|6241|6243|6238|0
1610936700000|2021-01-18 02:25:00|6243.2|6238.2|6245.7|6240.7|6245.7|6240.7|6243.1|6238.1|0
1610937000000|2021-01-18 02:30:00|6245.3|6240.3|6243.7|6238.7|6247.1|6242.1|6241.1|6236.1|0
1610937300000|2021-01-18 02:35:00|6243.6|6238.6|6244.5|6239.5|6245.2|6240.2|6242.5|6237.5|0
1610937600000|2021-01-18 02:40:00|6244.3|6239.3|6243.5|6238.5|6244.6|6239.6|6242.3|6237.3|0
1610937900000|2021-01-18 02:45:00|6243.6|6238.6|6245.9|6240.9|6245.9|6240.9|6241.5|6236.5|0
1610938200000|2021-01-18 02:50:00|6245.8|6240.8|6245.5|6240.5|6246.5|6241.5|6244.1|6239.1|0
1610938500000|2021-01-18 02:55:00|6245.4|6240.4|6245.2|6240.2|6246.1|6241.1|6244.1|6239.1|0
1610938800000|2021-01-18 03:00:00|6245.1|6240.1|6244.1|6239.1|6245.3|6240.3|6243.6|6238.6|0
1610939100000|2021-01-18 03:05:00|6244.2|6239.2|6241.4|6236.4|6244.6|6239.6|6241.3|6236.3|0
1610939400000|2021-01-18 03:10:00|6241.5|6236.5|6243.1|6238.1|6243.8|6238.8|6238.6|6233.6|0
1610939700000|2021-01-18 03:15:00|6243|6238|6241.1|6236.1|6243.1|6238.1|6239.8|6234.8|0
1610940000000|2021-01-18 03:20:00|6241.3|6236.3|6240.4|6235.4|6241.6|6236.6|6239.6|6234.6|0
1610940300000|2021-01-18 03:25:00|6240.8|6235.8|6240.7|6235.7|6242.6|6237.6|6240.3|6235.3|0
1610940600000|2021-01-18 03:30:00|6240.8|6235.8|6241.3|6236.3|6241.5|6236.5|6239|6234|0
1610940900000|2021-01-18 03:35:00|6241.2|6236.2|6244.3|6239.3|6245.7|6240.7|6240.9|6235.9|0
1610941200000|2021-01-18 03:40:00|6244.4|6239.4|6246.1|6241.1|6246.5|6241.5|6244.3|6239.3|0
1610941500000|2021-01-18 03:45:00|6246.2|6241.2|6244.5|6239.5|6246.6|6241.6|6244.2|6239.2|0
1610941800000|2021-01-18 03:50:00|6244.4|6239.4|6243.8|6238.8|6245.5|6240.5|6242.9|6237.9|0
1610942100000|2021-01-18 03:55:00|6244|6239|6244.5|6239.5|6246.2|6241.2|6243.9|6238.9|0
1610942400000|2021-01-18 04:00:00|6244.4|6239.4|6245.1|6240.1|6246.2|6241.2|6244.2|6239.2|0
1610942700000|2021-01-18 04:05:00|6245.2|6240.2|6245.2|6240.2|6245.5|6240.5|6244.6|6239.6|0
1610943000000|2021-01-18 04:10:00|6245|6240|6243|6238|6245.1|6240.1|6242.6|6237.6|0
1610943300000|2021-01-18 04:15:00|6243.1|6238.1|6244.2|6239.2|6244.2|6239.2|6242.9|6237.9|0
1610943600000|2021-01-18 04:20:00|6244.1|6239.1|6243.6|6238.6|6244.5|6239.5|6243.5|6238.5|0
1610943900000|2021-01-18 04:25:00|6243.7|6238.7|6242.1|6237.1|6243.7|6238.7|6240.4|6235.4|0
1610944200000|2021-01-18 04:30:00|6242.2|6237.2|6244.5|6239.5|6244.9|6239.9|6240.7|6235.7|0
1610944500000|2021-01-18 04:35:00|6244.2|6239.2|6244|6239|6244.8|6239.8|6243.8|6238.8|0
1610944800000|2021-01-18 04:40:00|6244.1|6239.1|6244|6239|6244.5|6239.5|6243.6|6238.6|0
1610945100000|2021-01-18 04:45:00|6243.9|6238.9|6244.2|6239.2|6244.7|6239.7|6243.6|6238.6|0
1610945400000|2021-01-18 04:50:00|6244.3|6239.3|6243.4|6238.4|6245|6240|6243.4|6238.4|0
1610945700000|2021-01-18 04:55:00|6243.3|6238.3|6245.3|6240.3|6245.6|6240.6|6243.3|6238.3|0
1610946000000|2021-01-18 05:00:00|6245.2|6240.2|6244.9|6239.9|6246.1|6241.1|6243.4|6238.4|0
1610946300000|2021-01-18 05:05:00|6244.5|6239.5|6243.5|6238.5|6244.7|6239.7|6240.8|6235.8|0
1610946600000|2021-01-18 05:10:00|6243.4|6238.4|6245.4|6240.4|6245.7|6240.7|6243.2|6238.2|0
1610946900000|2021-01-18 05:15:00|6245.2|6240.2|6245.9|6240.9|6248|6243|6245.1|6240.1|0
1610947200000|2021-01-18 05:20:00|6245.8|6240.8|6244.8|6239.8|6246.2|6241.2|6244.5|6239.5|0
1610947500000|2021-01-18 05:25:00|6244.9|6239.9|6247.5|6242.5|6248.2|6243.2|6244.9|6239.9|0
1610947800000|2021-01-18 05:30:00|6247.6|6242.6|6248.5|6243.5|6249.6|6244.6|6247.1|6242.1|0
1610948100000|2021-01-18 05:35:00|6248.4|6243.4|6255.9|6250.9|6256.8|6251.8|6248.4|6243.4|0
1610948400000|2021-01-18 05:40:00|6256|6251|6255.2|6250.2|6256.8|6251.8|6254.5|6249.5|0
1610948700000|2021-01-18 05:45:00|6255.1|6250.1|6254.7|6249.7|6255.3|6250.3|6253.1|6248.1|0
1610949000000|2021-01-18 05:50:00|6254.6|6249.6|6253.9|6248.9|6255.6|6250.6|6253.7|6248.7|0
1610949300000|2021-01-18 05:55:00|6254.2|6249.2|6253.9|6248.9|6254.8|6249.8|6252.5|6247.5|0
1610949600000|2021-01-18 06:00:00|6253.4|6248.4|6252.3|6247.3|6254.2|6249.2|6251.2|6246.2|0
1610949900000|2021-01-18 06:05:00|6252.2|6247.2|6250.7|6245.7|6252.2|6247.2|6248.9|6243.9|0
1610950200000|2021-01-18 06:10:00|6250.5|6245.5|6249.7|6244.7|6251|6246|6249.5|6244.5|0
1610950500000|2021-01-18 06:15:00|6249.8|6244.8|6250.5|6245.5|6251|6246|6249.3|6244.3|0
1610950800000|2021-01-18 06:20:00|6251|6246|6252.9|6247.9|6253.3|6248.3|6249.8|6244.8|0
1610951100000|2021-01-18 06:25:00|6253|6248|6253.5|6248.5|6254.5|6249.5|6252.6|6247.6|0
1610951400000|2021-01-18 06:30:00|6253.6|6248.6|6253.1|6248.1|6254|6249|6252.3|6247.3|0
1610951700000|2021-01-18 06:35:00|6252.9|6247.9|6251.7|6246.7|6253.1|6248.1|6250.9|6245.9|0
1610952000000|2021-01-18 06:40:00|6251.8|6246.8|6252.3|6247.3|6252.7|6247.7|6251.6|6246.6|0
1610952300000|2021-01-18 06:45:00|6252.2|6247.2|6252|6247|6252.9|6247.9|6251.8|6246.8|0
1610952600000|2021-01-18 06:50:00|6251.8|6246.8|6247.7|6242.7|6251.8|6246.8|6247|6242|0
1610952900000|2021-01-18 06:55:00|6247.6|6242.6|6248.2|6243.2|6248.7|6243.7|6247.5|6242.5|0
1610953200000|2021-01-18 07:00:00|6248.3|6243.3|6247.7|6242.7|6248.7|6243.7|6246|6241|0
1610953500000|2021-01-18 07:05:00|6247.8|6242.8|6246.9|6241.9|6247.9|6242.9|6244.7|6239.7|0
1610953800000|2021-01-18 07:10:00|6246.8|6241.8|6246|6241|6248.6|6243.6|6246|6241|0
1610954100000|2021-01-18 07:15:00|6246.3|6241.3|6247.1|6242.1|6248.5|6243.5|6245.3|6240.3|0
1610954400000|2021-01-18 07:20:00|6247.2|6242.2|6247.2|6242.2|6247.9|6242.9|6246.9|6241.9|0
1610954700000|2021-01-18 07:25:00|6247.6|6242.6|6247.2|6242.2|6248.5|6243.5|6246.4|6241.4|0
1610955000000|2021-01-18 07:30:00|6247.3|6242.3|6245.2|6240.2|6247.3|6242.3|6245|6240|0
1610955300000|2021-01-18 07:35:00|6245.3|6240.3|6246.5|6241.5|6247.6|6242.6|6244.8|6239.8|0
1610955600000|2021-01-18 07:40:00|6246.3|6241.3|6243.8|6238.8|6246.3|6241.3|6243.3|6238.3|0
1610955900000|2021-01-18 07:45:00|6244.2|6239.2|6247.3|6242.3|6247.5|6242.5|6243.1|6238.1|0
1610956200000|2021-01-18 07:50:00|6247.4|6242.4|6247.2|6242.2|6249.3|6244.3|6246.1|6241.1|0
1610956500000|2021-01-18 07:55:00|6247.1|6242.1|6248.6|6243.6|6251.3|6246.3|6245.8|6240.8|0
1610956800000|2021-01-18 08:00:00|6248.3|6243.3|6254.1|6249.1|6255.2|6250.2|6246.6|6241.6|0
1610957100000|2021-01-18 08:05:00|6254|6249|6253.6|6248.6|6257|6252|6252.8|6247.8|0
1610957400000|2021-01-18 08:10:00|6253.5|6248.5|6252.5|6247.5|6254.1|6249.1|6251.7|6246.7|0
1610957700000|2021-01-18 08:15:00|6252.7|6247.7|6255.3|6250.3|6255.5|6250.5|6251.6|6246.6|0
1610958000000|2021-01-18 08:20:00|6255.4|6250.4|6255.2|6250.2|6257.6|6252.6|6253|6248|0
1610958300000|2021-01-18 08:25:00|6255.1|6250.1|6253.2|6248.2|6255.3|6250.3|6251.8|6246.8|0
1610958600000|2021-01-18 08:30:00|6253.3|6248.3|6258.6|6253.6|6258.7|6253.7|6252.5|6247.5|0
1610958900000|2021-01-18 08:35:00|6258.4|6253.4|6258.5|6253.5|6260.7|6255.7|6258|6253|0
1610959200000|2021-01-18 08:40:00|6258.4|6253.4|6257.5|6252.5|6259|6254|6257.1|6252.1|0
1610959500000|2021-01-18 08:45:00|6257.4|6252.4|6257.5|6252.5|6259.2|6254.2|6256.7|6251.7|0
1610959800000|2021-01-18 08:50:00|6257.6|6252.6|6255.9|6250.9|6258.1|6253.1|6255.9|6250.9|0
1610960100000|2021-01-18 08:55:00|6256.1|6251.1|6258.1|6253.1|6258.2|6253.2|6254.9|6249.9|0
1610960400000|2021-01-18 09:00:00|6258.2|6253.2|6256.7|6251.7|6258.5|6253.5|6256.2|6251.2|0
1610960700000|2021-01-18 09:05:00|6256.6|6251.6|6257.7|6252.7|6257.8|6252.8|6255.4|6250.4|0
1610961000000|2021-01-18 09:10:00|6257.6|6252.6|6257.1|6252.1|6257.9|6252.9|6256.6|6251.6|0
1610961300000|2021-01-18 09:15:00|6251.9|6246.9|6252.3|6247.3|6253.6|6248.6|6251.1|6246.1|0
1610961600000|2021-01-18 09:20:00|6252.5|6247.5|6250.7|6245.7|6252.7|6247.7|6250.7|6245.7|0
1610961900000|2021-01-18 09:25:00|6250.2|6245.2|6253.2|6248.2|6253.6|6248.6|6249.8|6244.8|0
1610962200000|2021-01-18 09:30:00|6253.6|6248.6|6251.5|6246.5|6254|6249|6251.1|6246.1|0
1610962500000|2021-01-18 09:35:00|6251.9|6246.9|6252.4|6247.4|6253.6|6248.6|6251.5|6246.5|0
1610962800000|2021-01-18 09:40:00|6252.8|6247.8|6252|6247|6252.8|6247.8|6250.7|6245.7|0
1610963100000|2021-01-18 09:45:00|6252.2|6247.2|6249.1|6244.1|6253.6|6248.6|6248.2|6243.2|0
1610963400000|2021-01-18 09:50:00|6249.5|6244.5|6249.9|6244.9|6251.1|6246.1|6248.2|6243.2|0
1610963700000|2021-01-18 09:55:00|6250.3|6245.3|6251.9|6246.9|6252.8|6247.8|6250.3|6245.3|0
1610964000000|2021-01-18 10:00:00|6252.1|6247.1|6253.2|6248.2|6253.2|6248.2|6250.7|6245.7|0
1610964300000|2021-01-18 10:05:00|6253.6|6248.6|6253.2|6248.2|6254.4|6249.4|6252.4|6247.4|0
1610964600000|2021-01-18 10:10:00|6252.8|6247.8|6253.6|6248.6|6254.8|6249.8|6252.8|6247.8|0
1610964900000|2021-01-18 10:15:00|6253.8|6248.8|6255.7|6250.7|6256.5|6251.5|6252.4|6247.4|0
1610965200000|2021-01-18 10:20:00|6256.1|6251.1|6254.4|6249.4|6256.9|6251.9|6254.4|6249.4|0
1610965500000|2021-01-18 10:25:00|6254.8|6249.8|6256|6251|6256|6251|6254.4|6249.4|0
1610965800000|2021-01-18 10:30:00|6255.6|6250.6|6254.7|6249.7|6256.4|6251.4|6253.9|6248.9|0
1610966100000|2021-01-18 10:35:00|6254.5|6249.5|6256|6251|6256|6251|6254.3|6249.3|0
1610966400000|2021-01-18 10:40:00|6256.4|6251.4|6257.2|6252.2|6258.1|6253.1|6256|6251|0
1610966700000|2021-01-18 10:45:00|6257|6252|6258.5|6253.5|6258.9|6253.9|6256.6|6251.6|0
1610967000000|2021-01-18 10:50:00|6257|6252|6257|6252|6257.4|6252.4|6256.6|6251.6|0
1610967300000|2021-01-18 10:55:00|6256.6|6251.6|6255.8|6250.8|6257|6252|6255.3|6250.3|0
1610967600000|2021-01-18 11:00:00|6256.2|6251.2|6257.1|6252.1|6257.1|6252.1|6255.8|6250.8|0
1610967900000|2021-01-18 11:05:00|6256.6|6251.6|6265.5|6260.5|6266.3|6261.3|6255.4|6250.4|0
1610968200000|2021-01-18 11:10:00|6265.3|6260.3|6270.3|6265.3|6271.8|6266.8|6264.7|6259.7|0
1610968500000|2021-01-18 11:15:00|6270.7|6265.7|6265.6|6260.6|6271.1|6266.1|6265.6|6260.6|0
1610968800000|2021-01-18 11:20:00|6265.4|6260.4|6265.2|6260.2|6266|6261|6264.8|6259.8|0
1610969100000|2021-01-18 11:25:00|6264.8|6259.8|6263.6|6258.6|6264.8|6259.8|6262.7|6257.7|0
1610969400000|2021-01-18 11:30:00|6264|6259|6261.9|6256.9|6264|6259|6260.6|6255.6|0
1610969700000|2021-01-18 11:35:00|6261.7|6256.7|6262.7|6257.7|6262.7|6257.7|6261.5|6256.5|0
1610970000000|2021-01-18 11:40:00|6262.3|6257.3|6261.8|6256.8|6264.4|6259.4|6261.8|6256.8|0
1610970300000|2021-01-18 11:45:00|6261.4|6256.4|6261.8|6256.8|6262.3|6257.3|6259.8|6254.8|0
1610970600000|2021-01-18 11:50:00|6261.4|6256.4|6263.1|6258.1|6263.5|6258.5|6260.6|6255.6|0
1610970900000|2021-01-18 11:55:00|6262.7|6257.7|6263.1|6258.1|6263.9|6258.9|6261|6256|0
1610971200000|2021-01-18 12:00:00|6263.5|6258.5|6263.5|6258.5|6266|6261|6263.5|6258.5|0
1610971500000|2021-01-18 12:05:00|6263.3|6258.3|6263.9|6258.9|6264.3|6259.3|6262.3|6257.3|0
1610971800000|2021-01-18 12:10:00|6264.1|6259.1|6263.1|6258.1|6264.3|6259.3|6262.7|6257.7|0
1610972100000|2021-01-18 12:15:00|6263.5|6258.5|6262.7|6257.7|6263.5|6258.5|6262.7|6257.7|0
1610972400000|2021-01-18 12:20:00|6262.3|6257.3|6263.9|6258.9|6263.9|6258.9|6261.8|6256.8|0
1610972700000|2021-01-18 12:25:00|6264.1|6259.1|6264.7|6259.7|6264.7|6259.7|6262.3|6257.3|0
1610973000000|2021-01-18 12:30:00|6264.3|6259.3|6263|6258|6264.7|6259.7|6262.6|6257.6|0
1610973300000|2021-01-18 12:35:00|6262.8|6257.8|6264.7|6259.7|6265.5|6260.5|6262.6|6257.6|0
1610973600000|2021-01-18 12:40:00|6265.1|6260.1|6263|6258|6265.5|6260.5|6263|6258|0
1610973900000|2021-01-18 12:45:00|6262.8|6257.8|6260.3|6255.3|6263|6258|6260.3|6255.3|0
1610974200000|2021-01-18 12:50:00|6260.7|6255.7|6258.6|6253.6|6260.7|6255.7|6258.6|6253.6|0
1610974500000|2021-01-18 12:55:00|6259.1|6254.1|6259.1|6254.1|6260.3|6255.3|6258.6|6253.6|0
1610974800000|2021-01-18 13:00:00|6258.6|6253.6|6259.5|6254.5|6259.5|6254.5|6258.6|6253.6|0
1610975100000|2021-01-18 13:05:00|6259.7|6254.7|6259.5|6254.5|6260.7|6255.7|6258.6|6253.6|0
1610975400000|2021-01-18 13:10:00|6259.7|6254.7|6260.7|6255.7|6260.7|6255.7|6258.6|6253.6|0
1610975700000|2021-01-18 13:15:00|6261.1|6256.1|6259.9|6254.9|6262|6257|6259.9|6254.9|0
1610976000000|2021-01-18 13:20:00|6260.3|6255.3|6262.8|6257.8|6262.8|6257.8|6259.9|6254.9|0
1610976300000|2021-01-18 13:25:00|6263.2|6258.2|6263.2|6258.2|6266.1|6261.1|6263.2|6258.2|0
1610976600000|2021-01-18 13:30:00|6263.6|6258.6|6265.7|6260.7|6266.1|6261.1|6263.6|6258.6|0
1610976900000|2021-01-18 13:35:00|6265.3|6260.3|6264.5|6259.5|6265.3|6260.3|6264.5|6259.5|0
1610977200000|2021-01-18 13:40:00|6264.9|6259.9|6265.4|6260.4|6265.8|6260.8|6264.9|6259.9|0
1610977500000|2021-01-18 13:45:00|6265.8|6260.8|6265.8|6260.8|6265.8|6260.8|6265|6260|0
1610977800000|2021-01-18 13:50:00|6265.4|6260.4|6266.6|6261.6|6268.2|6263.2|6265|6260|0
1610978100000|2021-01-18 13:55:00|6266.2|6261.2|6267|6262|6267|6262|6266.2|6261.2|0
1610978400000|2021-01-18 14:00:00|6266.6|6261.6|6265.3|6260.3|6266.6|6261.6|6264.5|6259.5|0
1610978700000|2021-01-18 14:05:00|6264.9|6259.9|6264.8|6259.8|6264.9|6259.9|6264|6259|0
1610979000000|2021-01-18 14:10:00|6264.4|6259.4|6264.9|6259.9|6266.1|6261.1|6264.4|6259.4|0
1610979300000|2021-01-18 14:15:00|6264.5|6259.5|6264.5|6259.5|6265.3|6260.3|6264.5|6259.5|0
1610979600000|2021-01-18 14:20:00|6264.1|6259.1|6264.9|6259.9|6265.3|6260.3|6264.1|6259.1|0
1610979900000|2021-01-18 14:25:00|6264.5|6259.5|6264|6259|6265.3|6260.3|6263.7|6258.7|0
1610980200000|2021-01-18 14:30:00|6264.2|6259.2|6262|6257|6264.9|6259.9|6261.2|6256.2|0
1610980500000|2021-01-18 14:35:00|6262.4|6257.4|6262.5|6257.5|6263.7|6258.7|6261.2|6256.2|0
1610980800000|2021-01-18 14:40:00|6262|6257|6262|6257|6263.3|6258.3|6262|6257|0
1610981100000|2021-01-18 14:45:00|6262.5|6257.5|6263.7|6258.7|6263.7|6258.7|6262|6257|0
1610981400000|2021-01-18 14:50:00|6264.1|6259.1|6265.7|6260.7|6266.2|6261.2|6263.7|6258.7|0
1610981700000|2021-01-18 14:55:00|6266.2|6261.2|6267.4|6262.4|6267.4|6262.4|6265.7|6260.7|0
1610982000000|2021-01-18 15:00:00|6268.2|6263.2|6266.3|6261.3|6269.1|6264.1|6266.3|6261.3|0
1610982300000|2021-01-18 15:05:00|6266.7|6261.7|6267.6|6262.6|6268.4|6263.4|6266.7|6261.7|0
1610982600000|2021-01-18 15:10:00|6267.1|6262.1|6267.6|6262.6|6267.6|6262.6|6266.7|6261.7|0
1610982900000|2021-01-18 15:15:00|6268|6263|6267.6|6262.6|6268|6263|6267.1|6262.1|0
1610983200000|2021-01-18 15:20:00|6268|6263|6268.4|6263.4|6268.8|6263.8|6267.6|6262.6|0
1610983500000|2021-01-18 15:25:00|6268.2|6263.2|6263.8|6258.8|6268.4|6263.4|6260.3|6255.3|0
1610983800000|2021-01-18 15:30:00|6263.4|6258.4|6267.1|6262.1|6267.5|6262.5|6262.6|6257.6|0
1610984100000|2021-01-18 15:35:00|6267.5|6262.5|6268|6263|6269.6|6264.6|6266.3|6261.3|0
1610984400000|2021-01-18 15:40:00|6268.2|6263.2|6268|6263|6268.4|6263.4|6267.1|6262.1|0
1610984700000|2021-01-18 15:45:00|6268.2|6263.2|6268|6263|6269.2|6264.2|6267.5|6262.5|0
1610985000000|2021-01-18 15:50:00|6268.4|6263.4|6269.6|6264.6|6269.6|6264.6|6268.4|6263.4|0
1610985300000|2021-01-18 15:55:00|6270.5|6265.5|6270.9|6265.9|6271.3|6266.3|6270|6265|0
1610985600000|2021-01-18 16:00:00|6271.3|6266.3|6270.5|6265.5|6271.3|6266.3|6270.5|6265.5|0
1610985900000|2021-01-18 16:05:00|6270.9|6265.9|6269.6|6264.6|6270.9|6265.9|6269.6|6264.6|0
1610986200000|2021-01-18 16:10:00|6269.8|6264.8|6269.6|6264.6|6270|6265|6269.2|6264.2|0
1610986500000|2021-01-18 16:15:00|6269.8|6264.8|6268.9|6263.9|6269.8|6264.8|6268.7|6263.7|0
1610986800000|2021-01-18 16:20:00|6268.7|6263.7|6269.6|6264.6|6269.8|6264.8|6268.7|6263.7|0
1610987100000|2021-01-18 16:25:00|6269.2|6264.2|6269.6|6264.6|6270|6265|6268.8|6263.8|0
1610987400000|2021-01-18 16:30:00|6269.2|6264.2|6271.7|6266.7|6273.3|6268.3|6269.2|6264.2|0
1610987700000|2021-01-18 16:35:00|6272.1|6267.1|6272.1|6267.1|6272.5|6267.5|6271.7|6266.7|0
1610988000000|2021-01-18 16:40:00|6272.3|6267.3|6269.6|6264.6|6272.5|6267.5|6269.2|6264.2|0
1610988300000|2021-01-18 16:45:00|6269.2|6264.2|6270.1|6265.1|6270.1|6265.1|6269.2|6264.2|0
1610988600000|2021-01-18 16:50:00|6269.8|6264.8|6270.7|6265.7|6270.7|6265.7|6269.8|6264.8|0
1610988900000|2021-01-18 16:55:00|6271.1|6266.1|6271.9|6266.9|6271.9|6266.9|6270.7|6265.7|0
1610989200000|2021-01-18 17:00:00|6271.5|6266.5|6272.4|6267.4|6273.2|6268.2|6271.5|6266.5|0
1610989500000|2021-01-18 17:05:00|6272.8|6267.8|6271.5|6266.5|6272.8|6267.8|6271.1|6266.1|0
1610989800000|2021-01-18 17:10:00|6271.9|6266.9|6271.5|6266.5|6271.9|6266.9|6271.5|6266.5|0
1610990100000|2021-01-18 17:15:00|6271.1|6266.1|6271.5|6266.5|6271.9|6266.9|6271.1|6266.1|0
1610990400000|2021-01-18 17:20:00|6271.7|6266.7|6271.5|6266.5|6271.9|6266.9|6271.1|6266.1|0
1610990700000|2021-01-18 17:25:00|6271.1|6266.1|6268.6|6263.6|6271.5|6266.5|6268.6|6263.6|0
1610991000000|2021-01-18 17:30:00|6269|6264|6269.9|6264.9|6270.7|6265.7|6269|6264|0
1610991300000|2021-01-18 17:35:00|6269.4|6264.4|6269.9|6264.9|6269.9|6264.9|6269.4|6264.4|0
1610991600000|2021-01-18 17:40:00|6270.1|6265.1|6270.7|6265.7|6271.9|6266.9|6270.1|6265.1|0
1610991900000|2021-01-18 17:45:00|6271.1|6266.1|6271.5|6266.5|6271.5|6266.5|6270.7|6265.7|0
1610992200000|2021-01-18 17:50:00|6271.1|6266.1|6273.6|6268.6|6273.6|6268.6|6271.1|6266.1|0
1610992500000|2021-01-18 17:55:00|6273.8|6268.8|6273.8|6268.8|6274.8|6269.8|6273.2|6268.2|0
1610992800000|2021-01-18 18:00:00|6274.4|6269.4|6276.2|6271.2|6276.2|6271.2|6274.4|6269.4|0
1610993700000|2021-01-18 18:15:00|6275.8|6270.8|6275.3|6270.3|6276.2|6271.2|6275.3|6270.3|0
1610994000000|2021-01-18 18:20:00|6275.8|6270.8|6276.2|6271.2|6276.2|6271.2|6275.3|6270.3|0
1610994300000|2021-01-18 18:25:00|6276|6271|6276|6271|6276|6271|6276|6271|0
1610994600000|2021-01-18 18:30:00|6275.9|6270.9|6275.9|6270.9|6275.9|6270.9|6275.9|6270.9|0
1610994900000|2021-01-18 18:35:00|6276|6271|6276|6271|6276|6271|6276|6271|0
1610995800000|2021-01-18 18:50:00|6275.2|6270.2|6275.6|6270.6|6276|6271|6275.2|6270.2|0
1610996100000|2021-01-18 18:55:00|6275.2|6270.2|6275.6|6270.6|6275.6|6270.6|6275.2|6270.2|0
1610996400000|2021-01-18 19:00:00|6276|6271|6275.1|6270.1|6276|6271|6275.1|6270.1|0
1610997000000|2021-01-18 19:10:00|6275.2|6270.2|6275.2|6270.2|6275.2|6270.2|6275.2|6270.2|0
1610997600000|2021-01-18 19:20:00|6275.1|6270.1|6275.1|6270.1|6275.1|6270.1|6275.1|6270.1|0
1610997900000|2021-01-18 19:25:00|6275.2|6270.2|6275.1|6270.1|6275.2|6270.2|6275.1|6270.1|0
1610999100000|2021-01-18 19:45:00|6276|6271|6276|6271|6276|6271|6276|6271|0
1610999400000|2021-01-18 19:50:00|6275.1|6270.1|6276|6271|6276|6271|6275.1|6270.1|0
1610999700000|2021-01-18 19:55:00|6275.6|6270.6|6276|6271|6276|6271|6275.6|6270.6|0
1611000000000|2021-01-18 20:00:00|6275.6|6270.6|6275.6|6270.6|6275.6|6270.6|6275.6|6270.6|0
1611001200000|2021-01-18 20:20:00|6276|6271|6277.3|6272.3|6277.3|6272.3|6275.6|6270.6|0
1611001800000|2021-01-18 20:30:00|6278.3|6273.3|6279.1|6274.1|6279.1|6274.1|6278.3|6273.3|0
1611002700000|2021-01-18 20:45:00|6279.9|6274.9|6284.1|6279.1|6284.1|6279.1|6279.9|6274.9|0
1611003000000|2021-01-18 20:50:00|6284.9|6279.9|6281.9|6276.9|6286.1|6281.1|6281.9|6276.9|0
1611003300000|2021-01-18 20:55:00|6281.7|6276.7|6283|6278|6283.9|6278.9|6281.4|6276.4|0
1611004200000|2021-01-18 21:10:00|6283.1|6278.1|6283.1|6278.1|6283.1|6278.1|6283.1|6278.1|0
1611004800000|2021-01-18 21:20:00|6282.8|6277.8|6282.4|6277.4|6282.8|6277.8|6282.4|6277.4|0
1611005100000|2021-01-18 21:25:00|6282.3|6277.3|6282.1|6277.1|6282.3|6277.3|6282.1|6277.1|0
1611005400000|2021-01-18 21:30:00|6281.8|6276.8|6281.8|6276.8|6281.8|6276.8|6281.8|6276.8|0
1611005700000|2021-01-18 21:35:00|6281.6|6276.6|6280.3|6275.3|6281.6|6276.6|6280.3|6275.3|0
1611006300000|2021-01-18 21:45:00|6280.1|6275.1|6280|6275|6280.1|6275.1|6280|6275|0
1611006900000|2021-01-18 21:55:00|6279.8|6274.8|6279.8|6274.8|6279.8|6274.8|6279.8|6274.8|0
1611007500000|2021-01-18 22:05:00|6280|6275|6280|6275|6280|6275|6280|6275|0
1611007800000|2021-01-18 22:10:00|6280.1|6275.1|6280.1|6275.1|6280.1|6275.1|6280.1|6275.1|0
1611009000000|2021-01-18 22:30:00|6158.6|6155.6|6273.2|6268.2|6273.2|6268.2|6158.6|6155.6|0
1611010200000|2021-01-18 22:50:00|6272.5|6267.5|6271|6266|6272.5|6267.5|6271|6266|0
1611010500000|2021-01-18 22:55:00|6270.1|6265.1|6269.7|6264.7|6270.1|6265.1|6269.7|6264.7|0
1611010800000|2021-01-18 23:00:00|6269.8|6264.8|6270|6265|6272|6267|6267.7|6262.7|0
1611011100000|2021-01-18 23:05:00|6270.2|6265.2|6272.9|6267.9|6273.3|6268.3|6270.2|6265.2|0
1611011400000|2021-01-18 23:10:00|6272.7|6267.7|6272.9|6267.9|6274.5|6269.5|6272.5|6267.5|0
1611011700000|2021-01-18 23:15:00|6272.7|6267.7|6271.8|6266.8|6272.9|6267.9|6271.8|6266.8|0
1611012000000|2021-01-18 23:20:00|6272|6267|6271.6|6266.6|6272|6267|6270.6|6265.6|0
1611012300000|2021-01-18 23:25:00|6271.4|6266.4|6274.3|6269.3|6274.3|6269.3|6271.4|6266.4|0
1611012600000|2021-01-18 23:30:00|6274.7|6269.7|6273.9|6268.9|6274.7|6269.7|6273.5|6268.5|0
1611012900000|2021-01-18 23:35:00|6273.5|6268.5|6273.1|6268.1|6273.9|6268.9|6273.1|6268.1|0
1611013200000|2021-01-18 23:40:00|6273.5|6268.5|6273.9|6268.9|6273.9|6268.9|6273.1|6268.1|0
1611013500000|2021-01-18 23:45:00|6274.3|6269.3|6274.7|6269.7|6274.7|6269.7|6273.9|6268.9|0
1611013800000|2021-01-18 23:50:00|6274.3|6269.3|6274.7|6269.7|6275.1|6270.1|6273.9|6268.9|0
1611014100000|2021-01-18 23:55:00|6275.1|6270.1|6275.7|6270.7|6276.4|6271.4|6275.1|6270.1|0
1611014400000|2021-01-19 00:00:00|6275.5|6270.5|6279.7|6274.7|6281|6276|6275.5|6270.5|0
1611014700000|2021-01-19 00:05:00|6279.9|6274.9|6280.9|6275.9|6281.7|6276.7|6279.7|6274.7|0
1611015000000|2021-01-19 00:10:00|6281.3|6276.3|6280.5|6275.5|6281.7|6276.7|6279.2|6274.2|0
1611015300000|2021-01-19 00:15:00|6280.9|6275.9|6283.4|6278.4|6283.8|6278.8|6280.9|6275.9|0
1611015600000|2021-01-19 00:20:00|6283|6278|6281.7|6276.7|6283.8|6278.8|6281.7|6276.7|0
1611015900000|2021-01-19 00:25:00|6281.3|6276.3|6281.7|6276.7|6281.7|6276.7|6280.5|6275.5|0
1611016200000|2021-01-19 00:30:00|6281.5|6276.5|6281.3|6276.3|6282.3|6277.3|6280.7|6275.7|0
1611016500000|2021-01-19 00:35:00|6281.1|6276.1|6286.3|6281.3|6286.7|6281.7|6280.9|6275.9|0
1611016800000|2021-01-19 00:40:00|6286.7|6281.7|6288.4|6283.4|6292.1|6287.1|6286.3|6281.3|0
1611017100000|2021-01-19 00:45:00|6288.8|6283.8|6289.2|6284.2|6289.6|6284.6|6288|6283|0
1611017400000|2021-01-19 00:50:00|6289.4|6284.4|6288.8|6283.8|6290.1|6285.1|6288.4|6283.4|0
1611017700000|2021-01-19 00:55:00|6289.2|6284.2|6288|6283|6289.2|6284.2|6287.2|6282.2|0
1611018000000|2021-01-19 01:00:00|6288.2|6283.2|6289.7|6284.7|6290.2|6285.2|6288.2|6283.2|0
1611018300000|2021-01-19 01:05:00|6289.5|6284.5|6287.8|6282.8|6289.7|6284.7|6287.5|6282.5|0
1611018600000|2021-01-19 01:10:00|6287.7|6282.7|6287.8|6282.8|6289.5|6284.5|6287.3|6282.3|0
1611018900000|2021-01-19 01:15:00|6288|6283|6288.9|6283.9|6289.9|6284.9|6288|6283|0
1611019200000|2021-01-19 01:20:00|6289|6284|6289.4|6284.4|6290|6285|6288.8|6283.8|0
1611019500000|2021-01-19 01:25:00|6289.2|6284.2|6289|6284|6289.3|6284.3|6287.7|6282.7|0
1611019800000|2021-01-19 01:30:00|6288.9|6283.9|6292.7|6287.7|6293.8|6288.8|6288.7|6283.7|0
1611020100000|2021-01-19 01:35:00|6292.6|6287.6|6295.3|6290.3|6298|6293|6292.6|6287.6|0
1611020400000|2021-01-19 01:40:00|6295.4|6290.4|6294.2|6289.2|6295.8|6290.8|6293.4|6288.4|0
1611020700000|2021-01-19 01:45:00|6294.1|6289.1|6293.4|6288.4|6295.5|6290.5|6292.6|6287.6|0
1611021000000|2021-01-19 01:50:00|6293.3|6288.3|6295.1|6290.1|6295.5|6290.5|6292.8|6287.8|0
1611021300000|2021-01-19 01:55:00|6295.2|6290.2|6296.4|6291.4|6296.9|6291.9|6294.4|6289.4|0
1611021600000|2021-01-19 02:00:00|6296.3|6291.3|6296.1|6291.1|6297.2|6292.2|6294.8|6289.8|0
1611021900000|2021-01-19 02:05:00|6296.2|6291.2|6296|6291|6296.4|6291.4|6295.4|6290.4|0
1611022200000|2021-01-19 02:10:00|6295.9|6290.9|6296.7|6291.7|6297.4|6292.4|6295.7|6290.7|0
1611022500000|2021-01-19 02:15:00|6296.8|6291.8|6296.2|6291.2|6297.6|6292.6|6296|6291|0
1611022800000|2021-01-19 02:20:00|6296.3|6291.3|6299.6|6294.6|6300.9|6295.9|6295.8|6290.8|0
1611023100000|2021-01-19 02:25:00|6299.7|6294.7|6296.7|6291.7|6299.7|6294.7|6296.7|6291.7|0
1611023400000|2021-01-19 02:30:00|6296.8|6291.8|6295.3|6290.3|6297.4|6292.4|6294.2|6289.2|0
1611023700000|2021-01-19 02:35:00|6295.4|6290.4|6295.3|6290.3|6296.4|6291.4|6294|6289|0
1611024000000|2021-01-19 02:40:00|6295.2|6290.2|6297.9|6292.9|6298.5|6293.5|6295.1|6290.1|0
1611024300000|2021-01-19 02:45:00|6297.8|6292.8|6299.1|6294.1|6299.2|6294.2|6297.3|6292.3|0
1611024600000|2021-01-19 02:50:00|6299|6294|6298.6|6293.6|6300.2|6295.2|6298.1|6293.1|0
1611024900000|2021-01-19 02:55:00|6298.5|6293.5|6300.6|6295.6|6300.8|6295.8|6298.4|6293.4|0
1611025200000|2021-01-19 03:00:00|6300.7|6295.7|6300.6|6295.6|6301|6296|6298.9|6293.9|0
1611025500000|2021-01-19 03:05:00|6300.7|6295.7|6299.4|6294.4|6300.8|6295.8|6299|6294|0
1611025800000|2021-01-19 03:10:00|6299.3|6294.3|6300.5|6295.5|6300.5|6295.5|6299.1|6294.1|0
1611026100000|2021-01-19 03:15:00|6300.4|6295.4|6303.2|6298.2|6303.2|6298.2|6300.4|6295.4|0
1611026400000|2021-01-19 03:20:00|6303.3|6298.3|6309|6304|6310.5|6305.5|6303.2|6298.2|0
1611026700000|2021-01-19 03:25:00|6308.9|6303.9|6322.6|6317.6|6325.7|6320.7|6308.9|6303.9|0
1611027000000|2021-01-19 03:30:00|6322.9|6317.9|6321.6|6316.6|6325.9|6320.9|6320.1|6315.1|0
1611027300000|2021-01-19 03:35:00|6321.4|6316.4|6318.7|6313.7|6322.2|6317.2|6317.9|6312.9|0
1611027600000|2021-01-19 03:40:00|6318.8|6313.8|6320.4|6315.4|6322.2|6317.2|6318.5|6313.5|0
1611027900000|2021-01-19 03:45:00|6320.2|6315.2|6317.4|6312.4|6320.2|6315.2|6315.2|6310.2|0
1611028200000|2021-01-19 03:50:00|6317.3|6312.3|6317.9|6312.9|6318.9|6313.9|6317.3|6312.3|0
1611028500000|2021-01-19 03:55:00|6317.8|6312.8|6317.7|6312.7|6318.8|6313.8|6316.8|6311.8|0
1611028800000|2021-01-19 04:00:00|6317.9|6312.9|6317.5|6312.5|6318.5|6313.5|6316.6|6311.6|0
1611029100000|2021-01-19 04:05:00|6317.3|6312.3|6317|6312|6318.2|6313.2|6316.1|6311.1|0
1611029400000|2021-01-19 04:10:00|6317.2|6312.2|6317|6312|6318.2|6313.2|6316.6|6311.6|0
1611029700000|2021-01-19 04:15:00|6316.9|6311.9|6317.7|6312.7|6318.6|6313.6|6316.1|6311.1|0
1611030000000|2021-01-19 04:20:00|6317.6|6312.6|6317.1|6312.1|6317.8|6312.8|6316.9|6311.9|0
1611030300000|2021-01-19 04:25:00|6317.2|6312.2|6316.5|6311.5|6317.4|6312.4|6316|6311|0
1611030600000|2021-01-19 04:30:00|6316.7|6311.7|6315.6|6310.6|6317.3|6312.3|6315.5|6310.5|0
1611030900000|2021-01-19 04:35:00|6315.7|6310.7|6314.2|6309.2|6316.3|6311.3|6312.4|6307.4|0
1611031200000|2021-01-19 04:40:00|6314.1|6309.1|6315.1|6310.1|6315.4|6310.4|6313.6|6308.6|0
1611031500000|2021-01-19 04:45:00|6315.2|6310.2|6316.3|6311.3|6317.2|6312.2|6315.2|6310.2|0
1611031800000|2021-01-19 04:50:00|6316.4|6311.4|6314.6|6309.6|6316.5|6311.5|6313.6|6308.6|0
1611032100000|2021-01-19 04:55:00|6314.7|6309.7|6318.5|6313.5|6318.9|6313.9|6314.5|6309.5|0
1611032400000|2021-01-19 05:00:00|6318.6|6313.6|6316.7|6311.7|6319.3|6314.3|6315.8|6310.8|0
1611032700000|2021-01-19 05:05:00|6316.5|6311.5|6316.4|6311.4|6316.6|6311.6|6315|6310|0
1611033000000|2021-01-19 05:10:00|6316.5|6311.5|6317.1|6312.1|6317.6|6312.6|6316.3|6311.3|0
1611033300000|2021-01-19 05:15:00|6317.3|6312.3|6318.8|6313.8|6319.1|6314.1|6316.6|6311.6|0
1611033600000|2021-01-19 05:20:00|6318.7|6313.7|6319.9|6314.9|6320.5|6315.5|6318.5|6313.5|0
1611033900000|2021-01-19 05:25:00|6319.8|6314.8|6316.6|6311.6|6319.9|6314.9|6316.2|6311.2|0
1611034200000|2021-01-19 05:30:00|6316.7|6311.7|6314.4|6309.4|6317.2|6312.2|6314.1|6309.1|0
1611034500000|2021-01-19 05:35:00|6314.2|6309.2|6311.2|6306.2|6314.5|6309.5|6308.7|6303.7|0
1611034800000|2021-01-19 05:40:00|6311.3|6306.3|6310.9|6305.9|6312.4|6307.4|6310|6305|0
1611035100000|2021-01-19 05:45:00|6311.1|6306.1|6307.4|6302.4|6311.6|6306.6|6307.2|6302.2|0
1611035400000|2021-01-19 05:50:00|6307.5|6302.5|6312.5|6307.5|6313.5|6308.5|6307.4|6302.4|0
1611035700000|2021-01-19 05:55:00|6312.3|6307.3|6310|6305|6312.7|6307.7|6309.3|6304.3|0
1611036000000|2021-01-19 06:00:00|6310.2|6305.2|6310.7|6305.7|6311.4|6306.4|6308.4|6303.4|0
1611036300000|2021-01-19 06:05:00|6310.6|6305.6|6311.6|6306.6|6311.9|6306.9|6305.8|6300.8|0
1611036600000|2021-01-19 06:10:00|6311.5|6306.5|6313.4|6308.4|6313.4|6308.4|6311.2|6306.2|0
1611036900000|2021-01-19 06:15:00|6313.5|6308.5|6313.8|6308.8|6314.1|6309.1|6312.9|6307.9|0
1611037200000|2021-01-19 06:20:00|6313.9|6308.9|6313.6|6308.6|6315.8|6310.8|6313.3|6308.3|0
1611037500000|2021-01-19 06:25:00|6313.7|6308.7|6314.4|6309.4|6314.7|6309.7|6312.2|6307.2|0
1611037800000|2021-01-19 06:30:00|6314.3|6309.3|6316.3|6311.3|6317.5|6312.5|6314|6309|0
1611038100000|2021-01-19 06:35:00|6316.2|6311.2|6314.2|6309.2|6316.2|6311.2|6313.1|6308.1|0
1611038400000|2021-01-19 06:40:00|6314.3|6309.3|6312.8|6307.8|6315.9|6310.9|6312.6|6307.6|0
1611038700000|2021-01-19 06:45:00|6312.7|6307.7|6311.2|6306.2|6313.2|6308.2|6309.9|6304.9|0
1611039000000|2021-01-19 06:50:00|6311.3|6306.3|6312.5|6307.5|6314.3|6309.3|6311.3|6306.3|0
1611039300000|2021-01-19 06:55:00|6312.3|6307.3|6310.9|6305.9|6314|6309|6310.6|6305.6|0
1611039600000|2021-01-19 07:00:00|6311|6306|6310.6|6305.6|6312.3|6307.3|6309.4|6304.4|0
1611039900000|2021-01-19 07:05:00|6310.7|6305.7|6309.6|6304.6|6311.7|6306.7|6309.2|6304.2|0
1611040200000|2021-01-19 07:10:00|6309.8|6304.8|6310.4|6305.4|6311.4|6306.4|6309.3|6304.3|0
1611040500000|2021-01-19 07:15:00|6310|6305|6311.8|6306.8|6312.6|6307.6|6308.7|6303.7|0
1611040800000|2021-01-19 07:20:00|6311.6|6306.6|6310.8|6305.8|6312|6307|6310.1|6305.1|0
1611041100000|2021-01-19 07:25:00|6310.9|6305.9|6314.7|6309.7|6315.5|6310.5|6310.6|6305.6|0
1611041400000|2021-01-19 07:30:00|6314.8|6309.8|6320.5|6315.5|6322.8|6317.8|6314.6|6309.6|0
1611041700000|2021-01-19 07:35:00|6320.6|6315.6|6317.9|6312.9|6320.7|6315.7|6316.9|6311.9|0
1611042000000|2021-01-19 07:40:00|6317.8|6312.8|6315.2|6310.2|6318.4|6313.4|6315.2|6310.2|0
1611042300000|2021-01-19 07:45:00|6315.5|6310.5|6316.3|6311.3|6317.4|6312.4|6314.8|6309.8|0
1611042600000|2021-01-19 07:50:00|6316.4|6311.4|6318.6|6313.6|6320.2|6315.2|6316|6311|0
1611042900000|2021-01-19 07:55:00|6318.5|6313.5|6319.8|6314.8|6320.5|6315.5|6317.7|6312.7|0
1611043200000|2021-01-19 08:00:00|6319.6|6314.6|6314.6|6309.6|6320.1|6315.1|6314.1|6309.1|0
1611043500000|2021-01-19 08:05:00|6314.5|6309.5|6314.9|6309.9|6317.4|6312.4|6313.2|6308.2|0
1611043800000|2021-01-19 08:10:00|6315.1|6310.1|6316.8|6311.8|6317.7|6312.7|6314.2|6309.2|0
1611044100000|2021-01-19 08:15:00|6316.9|6311.9|6313.8|6308.8|6316.9|6311.9|6313.5|6308.5|0
1611044400000|2021-01-19 08:20:00|6313.7|6308.7|6314.5|6309.5|6314.5|6309.5|6311.7|6306.7|0
1611044700000|2021-01-19 08:25:00|6314.4|6309.4|6309.8|6304.8|6314.5|6309.5|6308.8|6303.8|0
1611045000000|2021-01-19 08:30:00|6309.9|6304.9|6312.9|6307.9|6313.8|6308.8|6309.2|6304.2|0
1611045300000|2021-01-19 08:35:00|6312.8|6307.8|6314.2|6309.2|6315.3|6310.3|6309.5|6304.5|0
1611045600000|2021-01-19 08:40:00|6314.1|6309.1|6314.5|6309.5|6315.4|6310.4|6313.1|6308.1|0
1611045900000|2021-01-19 08:45:00|6314.4|6309.4|6315.4|6310.4|6315.7|6310.7|6313.4|6308.4|0
1611046200000|2021-01-19 08:50:00|6315.3|6310.3|6314.2|6309.2|6315.5|6310.5|6312.6|6307.6|0
1611046500000|2021-01-19 08:55:00|6314.3|6309.3|6312.7|6307.7|6315.1|6310.1|6311.8|6306.8|0
1611046800000|2021-01-19 09:00:00|6312.8|6307.8|6361.9|6358.9|6362.8|6359.8|6312.5|6307.5|0
1611047100000|2021-01-19 09:05:00|6362|6359|6363.3|6360.3|6366.2|6363.2|6357.2|6354.2|0
1611047400000|2021-01-19 09:10:00|6363.5|6360.5|6362|6359|6365.5|6362.5|6359.8|6356.8|0
1611047700000|2021-01-19 09:15:00|6361.9|6358.9|6361.5|6358.5|6362.4|6359.4|6358.2|6355.2|0
1611048000000|2021-01-19 09:20:00|6361.4|6358.4|6366.1|6363.1|6366.3|6363.3|6359.2|6356.2|0
1611048300000|2021-01-19 09:25:00|6365.6|6362.6|6370.2|6367.2|6375|6372|6365.5|6362.5|0
1611048600000|2021-01-19 09:30:00|6370.7|6367.7|6366.8|6363.8|6370.7|6367.7|6364.1|6361.1|0
1611048900000|2021-01-19 09:35:00|6366.7|6363.7|6370.4|6367.4|6371.1|6368.1|6365.2|6362.2|0
1611049200000|2021-01-19 09:40:00|6372.5|6369.5|6369.9|6366.9|6372.8|6369.8|6369.3|6366.3|0
1611049500000|2021-01-19 09:45:00|6369.8|6366.8|6371.4|6368.4|6372.1|6369.1|6369.8|6366.8|0
1611049800000|2021-01-19 09:50:00|6371.6|6368.6|6370.2|6367.2|6372.3|6369.3|6369.2|6366.2|0
1611050100000|2021-01-19 09:55:00|6369.7|6366.7|6369.5|6366.5|6370.7|6367.7|6369|6366|0
1611050400000|2021-01-19 10:00:00|6369.4|6366.4|6372.9|6369.9|6372.9|6369.9|6368.4|6365.4|0
1611050700000|2021-01-19 10:05:00|6373|6370|6374|6371|6376.7|6373.7|6373|6370|0
1611051000000|2021-01-19 10:10:00|6374.1|6371.1|6371|6368|6374.7|6371.7|6371|6368|0
1611051300000|2021-01-19 10:15:00|6371.5|6368.5|6375.2|6372.2|6375.2|6372.2|6370.8|6367.8|0
1611051600000|2021-01-19 10:20:00|6375.1|6372.1|6376.4|6373.4|6377.7|6374.7|6374.9|6371.9|0
1611051900000|2021-01-19 10:25:00|6376|6373|6375.2|6372.2|6376|6373|6373.3|6370.3|0
1611052200000|2021-01-19 10:30:00|6374.2|6371.2|6377|6374|6377.4|6374.4|6374.2|6371.2|0
1611052500000|2021-01-19 10:35:00|6376.9|6373.9|6378.5|6375.5|6378.6|6375.6|6376.3|6373.3|0
1611052800000|2021-01-19 10:40:00|6378.4|6375.4|6377.3|6374.3|6378.7|6375.7|6375.5|6372.5|0
1611053100000|2021-01-19 10:45:00|6377.2|6374.2|6373.7|6370.7|6377.4|6374.4|6372.2|6369.2|0
1611053400000|2021-01-19 10:50:00|6373.4|6370.4|6376.3|6373.3|6376.5|6373.5|6373.3|6370.3|0
1611053700000|2021-01-19 10:55:00|6376.4|6373.4|6377.1|6374.1|6377.1|6374.1|6374.9|6371.9|0
1611054000000|2021-01-19 11:00:00|6377.2|6374.2|6379.9|6376.9|6380.7|6377.7|6377.1|6374.1|0
1611054300000|2021-01-19 11:05:00|6378.4|6375.4|6378.1|6375.1|6378.7|6375.7|6377|6374|0
1611054600000|2021-01-19 11:10:00|6377.9|6374.9|6380.9|6377.9|6380.9|6377.9|6377.8|6374.8|0
1611054900000|2021-01-19 11:15:00|6380.8|6377.8|6382.4|6379.4|6382.8|6379.8|6380.4|6377.4|0
1611055200000|2021-01-19 11:20:00|6382.6|6379.6|6380.8|6377.8|6383.2|6380.2|6380|6377|0
1611055500000|2021-01-19 11:25:00|6380.9|6377.9|6381.5|6378.5|6382.8|6379.8|6380.7|6377.7|0
1611055800000|2021-01-19 11:30:00|6381.4|6378.4|6381.1|6378.1|6382.4|6379.4|6380.1|6377.1|0
1611056100000|2021-01-19 11:35:00|6381.2|6378.2|6383.3|6380.3|6383.4|6380.4|6381.2|6378.2|0
1611056400000|2021-01-19 11:40:00|6383.2|6380.2|6380.4|6377.4|6384.3|6381.3|6379.5|6376.5|0
1611056700000|2021-01-19 11:45:00|6379.8|6376.8|6379.5|6376.5|6380.6|6377.6|6379.2|6376.2|0
1611057000000|2021-01-19 11:50:00|6380|6377|6380|6377|6380.9|6377.9|6379.1|6376.1|0
1611057300000|2021-01-19 11:55:00|6380.1|6377.1|6380.7|6377.7|6381|6378|6378.8|6375.8|0
1611057600000|2021-01-19 12:00:00|6370.3|6367.3|6353.7|6350.7|6370.3|6367.3|6350.7|6347.7|0
1611057900000|2021-01-19 12:05:00|6353.2|6350.2|6354|6351|6356.8|6353.8|6353.2|6350.2|0
1611058200000|2021-01-19 12:10:00|6354.4|6351.4|6353.1|6350.1|6354.7|6351.7|6352.6|6349.6|0
1611058500000|2021-01-19 12:15:00|6353.2|6350.2|6351.1|6348.1|6353.4|6350.4|6350.1|6347.1|0
1611058800000|2021-01-19 12:20:00|6351.3|6348.3|6353.5|6350.5|6353.7|6350.7|6350.6|6347.6|0
1611059100000|2021-01-19 12:25:00|6353.4|6350.4|6351.1|6348.1|6353.7|6350.7|6350.9|6347.9|0
1611059400000|2021-01-19 12:30:00|6351.6|6348.6|6345.7|6342.7|6351.6|6348.6|6343.2|6340.2|0
1611059700000|2021-01-19 12:35:00|6345.8|6342.8|6344.3|6341.3|6345.9|6342.9|6343.3|6340.3|0
1611060000000|2021-01-19 12:40:00|6344.2|6341.2|6339.2|6336.2|6345|6342|6339.2|6336.2|0
1611060300000|2021-01-19 12:45:00|6339.6|6336.6|6337.9|6334.9|6340.7|6337.7|6334.8|6331.8|0
1611060600000|2021-01-19 12:50:00|6337.8|6334.8|6339.7|6336.7|6340.7|6337.7|6337.8|6334.8|0
1611060900000|2021-01-19 12:55:00|6339.8|6336.8|6342.8|6339.8|6343.6|6340.6|6339.8|6336.8|0
1611061200000|2021-01-19 13:00:00|6343|6340|6344.9|6341.9|6345|6342|6340.5|6337.5|0
1611061500000|2021-01-19 13:05:00|6345.1|6342.1|6345.2|6342.2|6346.3|6343.3|6343.9|6340.9|0
1611061800000|2021-01-19 13:10:00|6345.1|6342.1|6345.5|6342.5|6345.6|6342.6|6344.1|6341.1|0
1611062100000|2021-01-19 13:15:00|6345.4|6342.4|6346.5|6343.5|6346.7|6343.7|6344|6341|0
1611062400000|2021-01-19 13:20:00|6346.6|6343.6|6344.7|6341.7|6346.6|6343.6|6341.9|6338.9|0
1611062700000|2021-01-19 13:25:00|6344.8|6341.8|6344|6341|6346|6343|6343.6|6340.6|0
1611063000000|2021-01-19 13:30:00|6344.2|6341.2|6342.7|6339.7|6344.3|6341.3|6342.6|6339.6|0
1611063300000|2021-01-19 13:35:00|6342.4|6339.4|6344.2|6341.2|6344.6|6341.6|6342.2|6339.2|0
1611063600000|2021-01-19 13:40:00|6344.3|6341.3|6345.4|6342.4|6345.5|6342.5|6343.1|6340.1|0
1611063900000|2021-01-19 13:45:00|6345.5|6342.5|6344.7|6341.7|6345.9|6342.9|6344.1|6341.1|0
1611064200000|2021-01-19 13:50:00|6344.6|6341.6|6345.1|6342.1|6346.3|6343.3|6344.3|6341.3|0
1611064500000|2021-01-19 13:55:00|6345|6342|6341|6338|6346.8|6343.8|6340.8|6337.8|0
1611064800000|2021-01-19 14:00:00|6341.1|6338.1|6339|6336|6341.9|6338.9|6338.1|6335.1|0
1611065100000|2021-01-19 14:05:00|6339.2|6336.2|6341.8|6338.8|6341.9|6338.9|6337.9|6334.9|0
1611065400000|2021-01-19 14:10:00|6341.9|6338.9|6346.3|6343.3|6347.4|6344.4|6341.9|6338.9|0
1611065700000|2021-01-19 14:15:00|6346.4|6343.4|6349.8|6346.8|6350.1|6347.1|6346.4|6343.4|0
1611066000000|2021-01-19 14:20:00|6349.9|6346.9|6350.9|6347.9|6351.5|6348.5|6348.8|6345.8|0
1611066300000|2021-01-19 14:25:00|6350.4|6347.4|6346.3|6343.3|6350.8|6347.8|6345.2|6342.2|0
1611066600000|2021-01-19 14:30:00|6347.1|6344.1|6362.3|6360.5|6373.1|6371.3|6340.6|6338.8|0
1611066900000|2021-01-19 14:35:00|6362|6360.2|6357.4|6355.6|6373.2|6371.4|6355.7|6353.9|0
1611067200000|2021-01-19 14:40:00|6358.1|6356.3|6354.2|6352.4|6374.4|6372.6|6354.1|6352.3|0
1611067500000|2021-01-19 14:45:00|6354.3|6352.5|6337.7|6335.9|6358.5|6356.7|6336.5|6334.7|0
1611067800000|2021-01-19 14:50:00|6338.7|6336.9|6320.6|6318.8|6344|6342.2|6320.5|6318.7|0
1611068100000|2021-01-19 14:55:00|6320.7|6318.9|6328.4|6326.6|6332.7|6330.9|6317.5|6315.7|0
1611068400000|2021-01-19 15:00:00|6328.5|6326.7|6327.5|6325.7|6333.5|6331.7|6312.6|6310.8|0
1611068700000|2021-01-19 15:05:00|6327.2|6325.4|6347.5|6345.7|6347.5|6345.7|6327.2|6325.4|0
1611069000000|2021-01-19 15:10:00|6347.7|6345.9|6348.8|6347|6348.8|6347|6337.9|6336.1|0
1611069300000|2021-01-19 15:15:00|6348.6|6346.8|6326.4|6324.6|6349.5|6347.7|6325.7|6323.9|0
1611069600000|2021-01-19 15:20:00|6326.8|6325|6325.4|6323.6|6331.6|6329.8|6317.7|6315.9|0
1611069900000|2021-01-19 15:25:00|6324.7|6322.9|6332.8|6331|6334.9|6333.1|6324|6322.2|0
1611070200000|2021-01-19 15:30:00|6333.1|6331.3|6336.6|6334.8|6338.1|6336.3|6332.3|6330.5|0
1611070500000|2021-01-19 15:35:00|6337|6335.2|6335.8|6334|6342|6340.2|6334.1|6332.3|0
1611070800000|2021-01-19 15:40:00|6335.7|6333.9|6341.2|6339.4|6341.2|6339.4|6331.7|6329.9|0
1611071100000|2021-01-19 15:45:00|6341.1|6339.3|6337.6|6335.8|6345|6343.2|6334.4|6332.6|0
1611071400000|2021-01-19 15:50:00|6337.2|6335.4|6330.8|6329|6337.2|6335.4|6328.8|6327|0
1611071700000|2021-01-19 15:55:00|6331|6329.2|6330.6|6328.8|6336.4|6334.6|6329|6327.2|0
1611072000000|2021-01-19 16:00:00|6330.5|6328.7|6343.3|6341.5|6345.7|6343.9|6330.2|6328.4|0
1611072300000|2021-01-19 16:05:00|6343.4|6341.6|6345.7|6343.9|6350.2|6348.4|6336.8|6335|0
1611072600000|2021-01-19 16:10:00|6345.5|6343.7|6333.4|6331.6|6350.5|6348.7|6333.1|6331.3|0
1611072900000|2021-01-19 16:15:00|6333.3|6331.5|6331.8|6330|6336.5|6334.7|6327.2|6325.4|0
1611073200000|2021-01-19 16:20:00|6332.2|6330.4|6330|6328.2|6335.5|6333.7|6325.2|6323.4|0
1611073500000|2021-01-19 16:25:00|6330.3|6328.5|6338|6336.2|6341.7|6339.9|6330.3|6328.5|0
1611073800000|2021-01-19 16:30:00|6337.9|6336.1|6338.1|6336.3|6339.1|6337.3|6330|6328.2|0
1611074100000|2021-01-19 16:35:00|6338.2|6336.4|6336.1|6334.3|6338.7|6336.9|6331.9|6330.1|0
1611074400000|2021-01-19 16:40:00|6337.1|6335.3|6336|6334.2|6344.5|6342.7|6335.6|6333.8|0
1611074700000|2021-01-19 16:45:00|6335.9|6334.1|6342.5|6340.7|6342.5|6340.7|6335.7|6333.9|0
1611075000000|2021-01-19 16:50:00|6342.4|6340.6|6348.4|6346.6|6349.5|6347.7|6341.3|6339.5|0
1611075300000|2021-01-19 16:55:00|6348|6346.2|6347.3|6345.5|6349.6|6347.8|6344.1|6342.3|0
1611075600000|2021-01-19 17:00:00|6346.8|6345|6352.9|6351.1|6354.6|6352.8|6343.2|6341.4|0
1611075900000|2021-01-19 17:05:00|6352.7|6350.9|6349.7|6347.9|6352.8|6351|6346.1|6344.3|0
1611076200000|2021-01-19 17:10:00|6349.6|6347.8|6355.9|6354.1|6356.8|6355|6346.9|6345.1|0
1611076500000|2021-01-19 17:15:00|6356|6354.2|6360.8|6359|6364.7|6362.9|6355.9|6354.1|0
1611076800000|2021-01-19 17:20:00|6360.5|6358.7|6356.8|6355|6360.7|6358.9|6353|6351.2|0
1611077100000|2021-01-19 17:25:00|6356.9|6355.1|6361.1|6359.3|6361.1|6359.3|6353.9|6352.1|0
1611077400000|2021-01-19 17:30:00|6361|6359.2|6367.2|6365.4|6370.5|6368.7|6360.1|6358.3|0
1611077700000|2021-01-19 17:35:00|6367|6365.2|6367.7|6365.9|6373.5|6371.7|6366.6|6364.8|0
1611078000000|2021-01-19 17:40:00|6367.3|6365.5|6373.6|6371.8|6373.9|6372.1|6363.4|6361.6|0
1611078300000|2021-01-19 17:45:00|6373.9|6372.1|6374.9|6373.1|6377.9|6376.1|6371|6369.2|0
1611078600000|2021-01-19 17:50:00|6375.1|6373.3|6374.3|6372.5|6375.8|6374|6372.3|6370.5|0
1611078900000|2021-01-19 17:55:00|6374.1|6372.3|6379.5|6377.7|6379.9|6378.1|6372.2|6370.4|0
1611079200000|2021-01-19 18:00:00|6379.6|6377.8|6378.2|6376.4|6379.8|6378|6375.9|6374.1|0
1611079500000|2021-01-19 18:05:00|6377.7|6375.9|6378.7|6376.9|6381.4|6379.6|6375.9|6374.1|0
1611079800000|2021-01-19 18:10:00|6378.8|6377|6378|6376.2|6380.1|6378.3|6376.9|6375.1|0
1611080100000|2021-01-19 18:15:00|6378.1|6376.3|6377.4|6375.6|6380|6378.2|6374.9|6373.1|0
1611080400000|2021-01-19 18:20:00|6377.6|6375.8|6375.5|6373.7|6377.8|6376|6371.8|6370|0
1611080700000|2021-01-19 18:25:00|6375.3|6373.5|6374.6|6372.8|6379.3|6377.5|6372.8|6371|0
1611081000000|2021-01-19 18:30:00|6374.7|6372.9|6373.9|6372.1|6376|6374.2|6370.4|6368.6|0
1611081300000|2021-01-19 18:35:00|6373.8|6372|6382.3|6380.5|6382.5|6380.7|6373.1|6371.3|0
1611081600000|2021-01-19 18:40:00|6382.1|6380.3|6381.6|6379.8|6384.3|6382.5|6377.5|6375.7|0
1611081900000|2021-01-19 18:45:00|6381.5|6379.7|6381.6|6379.8|6385|6383.2|6381.2|6379.4|0
1611082200000|2021-01-19 18:50:00|6381.5|6379.7|6387.8|6386|6388.3|6386.5|6381.5|6379.7|0
1611082500000|2021-01-19 18:55:00|6388|6386.2|6389.7|6387.9|6391|6389.2|6384.6|6382.8|0
1611082800000|2021-01-19 19:00:00|6389.6|6387.8|6389.1|6387.3|6391.2|6389.4|6386|6384.2|0
1611083100000|2021-01-19 19:05:00|6388.8|6387|6387.2|6385.4|6392.2|6390.4|6385.8|6384|0
1611083400000|2021-01-19 19:10:00|6387.3|6385.5|6383|6381.2|6388.9|6387.1|6381.7|6379.9|0
1611083700000|2021-01-19 19:15:00|6382.8|6381|6383.7|6381.9|6384.3|6382.5|6377.5|6375.7|0
1611084000000|2021-01-19 19:20:00|6383.2|6381.4|6385.6|6383.8|6386.4|6384.6|6382|6380.2|0
1611084300000|2021-01-19 19:25:00|6385.4|6383.6|6379.2|6377.4|6389.8|6388|6377|6375.2|0
1611084600000|2021-01-19 19:30:00|6379.1|6377.3|6381.1|6379.3|6383.2|6381.4|6377.1|6375.3|0
1611084900000|2021-01-19 19:35:00|6381|6379.2|6379.8|6378|6385.3|6383.5|6379.7|6377.9|0
1611085200000|2021-01-19 19:40:00|6379.7|6377.9|6376.5|6374.7|6382.3|6380.5|6376.1|6374.3|0
1611085500000|2021-01-19 19:45:00|6376.4|6374.6|6377.9|6376.1|6377.9|6376.1|6373|6371.2|0
1611085800000|2021-01-19 19:50:00|6378|6376.2|6382.4|6380.6|6382.9|6381.1|6377.9|6376.1|0
1611086100000|2021-01-19 19:55:00|6382.2|6380.4|6379.1|6377.3|6385.7|6383.9|6378.7|6376.9|0
1611086400000|2021-01-19 20:00:00|6379|6377.2|6389.7|6387.9|6390.7|6388.9|6377|6375.2|0
1611086700000|2021-01-19 20:05:00|6389.9|6388.1|6387.3|6385.5|6390|6388.2|6384.1|6382.3|0
1611087000000|2021-01-19 20:10:00|6387.4|6385.6|6385.2|6383.4|6390.9|6389.1|6384.4|6382.6|0
1611087300000|2021-01-19 20:15:00|6384.7|6382.9|6383.7|6381.9|6386.3|6384.5|6381.6|6379.8|0
1611087600000|2021-01-19 20:20:00|6383.6|6381.8|6379.1|6377.3|6384.6|6382.8|6378.3|6376.5|0
1611087900000|2021-01-19 20:25:00|6379.2|6377.4|6380.4|6378.6|6384.1|6382.3|6379.2|6377.4|0
1611088200000|2021-01-19 20:30:00|6380.5|6378.7|6381.1|6379.3|6383.3|6381.5|6378.5|6376.7|0
1611088500000|2021-01-19 20:35:00|6381.2|6379.4|6384.4|6382.6|6386.6|6384.8|6379.7|6377.9|0
1611088800000|2021-01-19 20:40:00|6384.2|6382.4|6387.3|6385.5|6388.5|6386.7|6382|6380.2|0
1611089100000|2021-01-19 20:45:00|6387.4|6385.6|6379.5|6377.7|6387.7|6385.9|6378.1|6376.3|0
1611089400000|2021-01-19 20:50:00|6380.1|6378.3|6388.8|6387|6389.5|6387.7|6380.1|6378.3|0
1611089700000|2021-01-19 20:55:00|6388.7|6386.9|6389.1|6387.3|6393.8|6392|6386.6|6384.8|0
1611090000000|2021-01-19 21:00:00|6389.7|6386.7|6434.8|6431.8|6439.4|6436.4|6377.8|6374.8|0
1611090300000|2021-01-19 21:05:00|6435.6|6432.6|6448.7|6445.7|6451.8|6448.8|6435.4|6432.4|0
1611090600000|2021-01-19 21:10:00|6449.5|6446.5|6459.9|6456.9|6460|6457|6449.2|6446.2|0
1611090900000|2021-01-19 21:15:00|6459.6|6456.6|6464.3|6461.3|6464.4|6461.4|6455.3|6452.3|0
1611091200000|2021-01-19 21:20:00|6464.4|6461.4|6468.6|6465.6|6474.5|6471.5|6464.4|6461.4|0
1611091500000|2021-01-19 21:25:00|6469.2|6466.2|6472.8|6469.8|6473.1|6470.1|6468.3|6465.3|0
1611091800000|2021-01-19 21:30:00|6472.9|6469.9|6470.8|6467.8|6473.2|6470.2|6469.1|6466.1|0
1611092100000|2021-01-19 21:35:00|6471|6468|6478.6|6475.6|6481|6478|6471|6468|0
1611092400000|2021-01-19 21:40:00|6478.7|6475.7|6484.5|6481.5|6485.4|6482.4|6478.7|6475.7|0
1611092700000|2021-01-19 21:45:00|6484.3|6481.3|6487.1|6484.1|6488.1|6485.1|6483|6480|0
1611093000000|2021-01-19 21:50:00|6487|6484|6487.3|6484.3|6488.3|6485.3|6485.1|6482.1|0
1611093300000|2021-01-19 21:55:00|6487.5|6484.5|6486.6|6483.6|6488.2|6485.2|6484.9|6481.9|0
1611093600000|2021-01-19 22:00:00|6486.9|6483.9|6487.3|6484.3|6488.1|6485.1|6486.3|6483.3|0
1611093900000|2021-01-19 22:05:00|6487.4|6484.4|6488.2|6485.2|6490.4|6487.4|6487.4|6484.4|0
1611094200000|2021-01-19 22:10:00|6488.3|6485.3|6488.6|6485.6|6489.5|6486.5|6487.3|6484.3|0
1611094500000|2021-01-19 22:15:00|6488.5|6485.5|6482.7|6479.7|6489|6486|6482.7|6479.7|0
1611094800000|2021-01-19 22:20:00|6482.9|6479.9|6481.7|6478.7|6483.5|6480.5|6481.7|6478.7|0
1611095100000|2021-01-19 22:25:00|6481.5|6478.5|6482.8|6479.8|6483.4|6480.4|6481.2|6478.2|0
1611095400000|2021-01-19 22:30:00|6482.9|6479.9|6482.4|6479.4|6482.9|6479.9|6481.1|6478.1|0
1611095700000|2021-01-19 22:35:00|6482.5|6479.5|6479|6476|6482.6|6479.6|6476.9|6473.9|0
1611096000000|2021-01-19 22:40:00|6478.9|6475.9|6478.8|6475.8|6478.9|6475.9|6477.3|6474.3|0
1611096300000|2021-01-19 22:45:00|6478.7|6475.7|6481.9|6478.9|6482.3|6479.3|6478.7|6475.7|0
1611096600000|2021-01-19 22:50:00|6481.8|6478.8|6479.4|6476.4|6481.9|6478.9|6479.4|6476.4|0
1611096900000|2021-01-19 22:55:00|6479.3|6476.3|6482|6479|6483.2|6480.2|6479.3|6476.3|0
1611097200000|2021-01-19 23:00:00|6481.9|6478.9|6485.6|6482.6|6485.9|6482.9|6481.8|6478.8|0
1611097500000|2021-01-19 23:05:00|6486|6483|6483.9|6480.9|6486|6483|6483.8|6480.8|0
1611097800000|2021-01-19 23:10:00|6483.8|6480.8|6482.3|6479.3|6484|6481|6482.2|6479.2|0
1611098100000|2021-01-19 23:15:00|6482.4|6479.4|6482.1|6479.1|6483.3|6480.3|6481.8|6478.8|0
1611098400000|2021-01-19 23:20:00|6482|6479|6483.5|6480.5|6483.7|6480.7|6481|6478|0
1611098700000|2021-01-19 23:25:00|6483.4|6480.4|6483.9|6480.9|6484.2|6481.2|6482.5|6479.5|0
1611099000000|2021-01-19 23:30:00|6484|6481|6484.7|6481.7|6484.9|6481.9|6483.5|6480.5|0
1611099300000|2021-01-19 23:35:00|6484.8|6481.8|6486.1|6483.1|6486.2|6483.2|6484.1|6481.1|0
1611099600000|2021-01-19 23:40:00|6486.7|6483.7|6486.7|6483.7|6486.9|6483.9|6485.2|6482.2|0
1611099900000|2021-01-19 23:45:00|6487|6484|6486.2|6483.2|6487.4|6484.4|6486.2|6483.2|0
1611100200000|2021-01-19 23:50:00|6486.1|6483.1|6485.9|6482.9|6487.5|6484.5|6484.7|6481.7|0
1611100500000|2021-01-19 23:55:00|6485.8|6482.8|6485.1|6482.1|6486.1|6483.1|6485.1|6482.1|0
1611100800000|2021-01-20 00:00:00|6485|6482|6485.8|6482.8|6486.5|6483.5|6485|6482|0
1611101100000|2021-01-20 00:05:00|6485.6|6482.6|6485.6|6482.6|6486.8|6483.8|6485.5|6482.5|0
1611101400000|2021-01-20 00:10:00|6485.5|6482.5|6483.9|6480.9|6485.6|6482.6|6482.9|6479.9|0
1611101700000|2021-01-20 00:15:00|6484|6481|6483.4|6480.4|6484|6481|6483.1|6480.1|0
1611102000000|2021-01-20 00:20:00|6484.3|6481.3|6484.7|6481.7|6484.9|6481.9|6483.1|6480.1|0
1611102300000|2021-01-20 00:25:00|6485|6482|6484.8|6481.8|6485.3|6482.3|6484.2|6481.2|0
1611102600000|2021-01-20 00:30:00|6485|6482|6483.1|6480.1|6485|6482|6483|6480|0
1611102900000|2021-01-20 00:35:00|6483|6480|6485.3|6482.3|6485.9|6482.9|6482.9|6479.9|0
1611103200000|2021-01-20 00:40:00|6485.4|6482.4|6485.4|6482.4|6486.8|6483.8|6485|6482|0
1611103500000|2021-01-20 00:45:00|6485.6|6482.6|6487|6484|6487.1|6484.1|6485.3|6482.3|0
1611103800000|2021-01-20 00:50:00|6486.9|6483.9|6485.5|6482.5|6487.3|6484.3|6484.2|6481.2|0
1611104100000|2021-01-20 00:55:00|6485.6|6482.6|6484.5|6479.5|6486.1|6483.1|6483|6479.5|0
1611104400000|2021-01-20 01:00:00|6484.4|6479.4|6485.9|6480.9|6487.1|6482.1|6483.6|6478.6|0
1611104700000|2021-01-20 01:05:00|6485.8|6480.8|6477.4|6472.4|6485.8|6480.8|6476.8|6471.8|0
1611105000000|2021-01-20 01:10:00|6477.6|6472.6|6476.1|6471.1|6478.4|6473.4|6475.3|6470.3|0
1611105300000|2021-01-20 01:15:00|6475.9|6470.9|6480.2|6475.2|6480.6|6475.6|6475.9|6470.9|0
1611105600000|2021-01-20 01:20:00|6480.1|6475.1|6480.1|6475.1|6480.8|6475.8|6478.7|6473.7|0
1611105900000|2021-01-20 01:25:00|6480.2|6475.2|6475.7|6470.7|6480.6|6475.6|6474.6|6469.6|0
1611106200000|2021-01-20 01:30:00|6475.6|6470.6|6480.5|6475.5|6480.9|6475.9|6475.6|6470.6|0
1611106500000|2021-01-20 01:35:00|6480.6|6475.6|6478.7|6473.7|6482.6|6477.6|6478.7|6473.7|0
1611106800000|2021-01-20 01:40:00|6478.8|6473.8|6478.4|6473.4|6480.6|6475.6|6477.4|6472.4|0
1611107100000|2021-01-20 01:45:00|6478.5|6473.5|6482.6|6477.6|6482.9|6477.9|6478.4|6473.4|0
1611107400000|2021-01-20 01:50:00|6482.7|6477.7|6484.9|6479.9|6484.9|6479.9|6481.5|6476.5|0
1611107700000|2021-01-20 01:55:00|6484.8|6479.8|6484.1|6479.1|6485.8|6480.8|6483.4|6478.4|0
1611108000000|2021-01-20 02:00:00|6484.3|6479.3|6485.3|6480.3|6486.7|6481.7|6484.2|6479.2|0
1611108300000|2021-01-20 02:05:00|6485.4|6480.4|6487|6482|6487.1|6482.1|6485.3|6480.3|0
1611108600000|2021-01-20 02:10:00|6487.1|6482.1|6486.1|6481.1|6487.1|6482.1|6486.1|6481.1|0
1611108900000|2021-01-20 02:15:00|6486.2|6481.2|6485.2|6480.2|6487.1|6482.1|6484.7|6479.7|0
1611109200000|2021-01-20 02:20:00|6485.3|6480.3|6486.5|6481.5|6486.5|6481.5|6484.5|6479.5|0
1611109500000|2021-01-20 02:25:00|6486.6|6481.6|6486.1|6481.1|6487.2|6482.2|6486.1|6481.1|0
1611109800000|2021-01-20 02:30:00|6486.4|6481.4|6487.1|6482.1|6487.3|6482.3|6485.9|6480.9|0
1611110100000|2021-01-20 02:35:00|6487.2|6482.2|6488|6483|6488.8|6483.8|6486|6481|0
1611110400000|2021-01-20 02:40:00|6488.1|6483.1|6487.4|6482.4|6489.1|6484.1|6486.9|6481.9|0
1611110700000|2021-01-20 02:45:00|6487.5|6482.5|6487.4|6482.4|6488.8|6483.8|6487.1|6482.1|0
1611111000000|2021-01-20 02:50:00|6487.3|6482.3|6487.6|6482.6|6488|6483|6485.7|6480.7|0
1611111300000|2021-01-20 02:55:00|6487.7|6482.7|6487.8|6482.8|6488|6483|6486.4|6481.4|0
1611111600000|2021-01-20 03:00:00|6487.9|6482.9|6486.7|6481.7|6489.7|6484.7|6485.9|6480.9|0
1611111900000|2021-01-20 03:05:00|6486.8|6481.8|6486.4|6481.4|6487.7|6482.7|6486.2|6481.2|0
1611112200000|2021-01-20 03:10:00|6486.5|6481.5|6482.7|6477.7|6486.5|6481.5|6482.2|6477.2|0
1611112500000|2021-01-20 03:15:00|6482.6|6477.6|6482.2|6477.2|6483.9|6478.9|6481.3|6476.3|0
1611112800000|2021-01-20 03:20:00|6482.3|6477.3|6482|6477|6483.2|6478.2|6481.2|6476.2|0
1611113100000|2021-01-20 03:25:00|6481.9|6476.9|6480.6|6475.6|6482.2|6477.2|6480.4|6475.4|0
1611113400000|2021-01-20 03:30:00|6480.7|6475.7|6479.6|6474.6|6480.7|6475.7|6478.7|6473.7|0
1611113700000|2021-01-20 03:35:00|6479.7|6474.7|6480.5|6475.5|6481.2|6476.2|6478.8|6473.8|0
1611114000000|2021-01-20 03:40:00|6480.4|6475.4|6482.7|6477.7|6483|6478|6479.9|6474.9|0
1611114300000|2021-01-20 03:45:00|6482.8|6477.8|6483.5|6478.5|6483.6|6478.6|6482.8|6477.8|0
1611114600000|2021-01-20 03:50:00|6483.4|6478.4|6481.9|6476.9|6483.8|6478.8|6481.5|6476.5|0
1611114900000|2021-01-20 03:55:00|6481.8|6476.8|6481.9|6476.9|6482.6|6477.6|6481.4|6476.4|0
1611115200000|2021-01-20 04:00:00|6482|6477|6478.8|6473.8|6482.2|6477.2|6478.5|6473.5|0
1611115500000|2021-01-20 04:05:00|6478.7|6473.7|6478.2|6473.2|6480.2|6475.2|6475.3|6470.3|0
1611115800000|2021-01-20 04:10:00|6478.3|6473.3|6478.8|6473.8|6479.3|6474.3|6477|6472|0
1611116100000|2021-01-20 04:15:00|6478.7|6473.7|6477.3|6472.3|6479.3|6474.3|6476.4|6471.4|0
1611116400000|2021-01-20 04:20:00|6477.1|6472.1|6476.3|6471.3|6477.6|6472.6|6475.1|6470.1|0
1611116700000|2021-01-20 04:25:00|6476.4|6471.4|6478.2|6473.2|6478.9|6473.9|6476.4|6471.4|0
1611117000000|2021-01-20 04:30:00|6478.3|6473.3|6477.7|6472.7|6478.5|6473.5|6477.3|6472.3|0
1611117300000|2021-01-20 04:35:00|6477.8|6472.8|6478.4|6473.4|6479.4|6474.4|6477.8|6472.8|0
1611117600000|2021-01-20 04:40:00|6478.3|6473.3|6479.8|6474.8|6480.1|6475.1|6478.3|6473.3|0
1611117900000|2021-01-20 04:45:00|6479.9|6474.9|6479.6|6474.6|6479.9|6474.9|6479.3|6474.3|0
1611118200000|2021-01-20 04:50:00|6479.5|6474.5|6480|6475|6480|6475|6478.3|6473.3|0
1611118500000|2021-01-20 04:55:00|6479.9|6474.9|6479.6|6474.6|6480.3|6475.3|6479.2|6474.2|0
1611118800000|2021-01-20 05:00:00|6479.7|6474.7|6477|6472|6480|6475|6476.8|6471.8|0
1611119100000|2021-01-20 05:05:00|6477.1|6472.1|6480.1|6475.1|6481.1|6476.1|6476.6|6471.6|0
1611119400000|2021-01-20 05:10:00|6480.2|6475.2|6481.4|6476.4|6482.3|6477.3|6479.8|6474.8|0
1611119700000|2021-01-20 05:15:00|6481.3|6476.3|6482.8|6477.8|6483.2|6478.2|6480.9|6475.9|0
1611120000000|2021-01-20 05:20:00|6482.7|6477.7|6481.3|6476.3|6484.7|6479.7|6480.7|6475.7|0
1611120300000|2021-01-20 05:25:00|6481.2|6476.2|6484.3|6479.3|6485.4|6480.4|6480.7|6475.7|0
1611120600000|2021-01-20 05:30:00|6484.2|6479.2|6483.1|6478.1|6485.8|6480.8|6482.5|6477.5|0
1611120900000|2021-01-20 05:35:00|6483.3|6478.3|6484.6|6479.6|6485.8|6480.8|6483.3|6478.3|0
1611121200000|2021-01-20 05:40:00|6484.5|6479.5|6486.2|6481.2|6486.4|6481.4|6484.5|6479.5|0
1611121500000|2021-01-20 05:45:00|6486.1|6481.1|6488.4|6483.4|6488.7|6483.7|6485.6|6480.6|0
1611121800000|2021-01-20 05:50:00|6488.3|6483.3|6490.8|6485.8|6492.4|6487.4|6487.8|6482.8|0
1611122100000|2021-01-20 05:55:00|6490.6|6485.6|6488.1|6483.1|6491.5|6486.5|6488.1|6483.1|0
1611122400000|2021-01-20 06:00:00|6488.4|6483.4|6488.1|6483.1|6489.8|6484.8|6487.5|6482.5|0
1611122700000|2021-01-20 06:05:00|6488|6483|6487|6482|6488.3|6483.3|6486.6|6481.6|0
1611123000000|2021-01-20 06:10:00|6487.1|6482.1|6487.8|6482.8|6488.4|6483.4|6485.4|6480.4|0
1611123300000|2021-01-20 06:15:00|6487.6|6482.6|6489.4|6484.4|6490.9|6485.9|6487.1|6482.1|0
1611123600000|2021-01-20 06:20:00|6489.5|6484.5|6489.8|6484.8|6490.2|6485.2|6489.2|6484.2|0
1611123900000|2021-01-20 06:25:00|6489.9|6484.9|6490.4|6485.4|6490.9|6485.9|6488.7|6483.7|0
1611124200000|2021-01-20 06:30:00|6490.3|6485.3|6490.5|6485.5|6490.9|6485.9|6489.2|6484.2|0
1611124500000|2021-01-20 06:35:00|6490.4|6485.4|6490.9|6485.9|6491.7|6486.7|6490.2|6485.2|0
1611124800000|2021-01-20 06:40:00|6491|6486|6491.6|6486.6|6492.7|6487.7|6491|6486|0
1611125100000|2021-01-20 06:45:00|6491.7|6486.7|6499.9|6494.9|6500.3|6495.3|6491.7|6486.7|0
1611125400000|2021-01-20 06:50:00|6499.5|6494.5|6503|6498|6504.5|6499.5|6499.4|6494.4|0
1611125700000|2021-01-20 06:55:00|6503.1|6498.1|6499.7|6494.7|6503.2|6498.2|6499.5|6494.5|0
1611126000000|2021-01-20 07:00:00|6499.8|6494.8|6498.3|6493.3|6500.8|6495.8|6497.1|6492.1|0
1611126300000|2021-01-20 07:05:00|6498.5|6493.5|6500.1|6495.1|6500.1|6495.1|6497.7|6492.7|0
1611126600000|2021-01-20 07:10:00|6500|6495|6500.3|6495.3|6500.8|6495.8|6499.1|6494.1|0
1611126900000|2021-01-20 07:15:00|6500.2|6495.2|6499.1|6494.1|6500.7|6495.7|6498.1|6493.1|0
1611127200000|2021-01-20 07:20:00|6499|6494|6499.5|6494.5|6499.6|6494.6|6498.2|6493.2|0
1611127500000|2021-01-20 07:25:00|6499.1|6494.1|6499.8|6494.8|6500.6|6495.6|6498.5|6493.5|0
1611127800000|2021-01-20 07:30:00|6499.9|6494.9|6502|6497|6502|6497|6499.9|6494.9|0
1611128100000|2021-01-20 07:35:00|6502.2|6497.2|6501.8|6496.8|6503.5|6498.5|6500|6495|0
1611128400000|2021-01-20 07:40:00|6501.9|6496.9|6502|6497|6503.9|6498.9|6501.3|6496.3|0
1611128700000|2021-01-20 07:45:00|6501.8|6496.8|6500.4|6495.4|6502.7|6497.7|6500.3|6495.3|0
1611129000000|2021-01-20 07:50:00|6500.5|6495.5|6499.4|6494.4|6502.3|6497.3|6499.2|6494.2|0
1611129300000|2021-01-20 07:55:00|6499.6|6494.6|6497.9|6492.9|6500.5|6495.5|6496.4|6491.4|0
1611129600000|2021-01-20 08:00:00|6497.6|6492.6|6492.7|6487.7|6498.1|6493.1|6492.3|6487.3|0
1611129900000|2021-01-20 08:05:00|6492.8|6487.8|6497|6492|6498.5|6493.5|6492.7|6487.7|0
1611130200000|2021-01-20 08:10:00|6497.1|6492.1|6495.8|6490.8|6497.6|6492.6|6495.1|6490.1|0
1611130500000|2021-01-20 08:15:00|6495.4|6490.4|6496.4|6491.4|6496.6|6491.6|6493.5|6488.5|0
1611130800000|2021-01-20 08:20:00|6496.3|6491.3|6501.3|6496.3|6501.8|6496.8|6496.3|6491.3|0
1611131100000|2021-01-20 08:25:00|6500.9|6495.9|6500.1|6495.1|6501.7|6496.7|6499.8|6494.8|0
1611131400000|2021-01-20 08:30:00|6500|6495|6500.8|6495.8|6501.5|6496.5|6496.2|6491.2|0
1611131700000|2021-01-20 08:35:00|6500.7|6495.7|6503.7|6498.7|6504.2|6499.2|6499.9|6494.9|0
1611132000000|2021-01-20 08:40:00|6503.6|6498.6|6510.5|6505.5|6511.9|6506.9|6502.8|6497.8|0
1611132300000|2021-01-20 08:45:00|6510.3|6505.3|6508.1|6503.1|6513.2|6508.2|6507.5|6502.5|0
1611132600000|2021-01-20 08:50:00|6507.8|6502.8|6521.3|6516.3|6528.8|6523.8|6502.2|6497.2|0
1611132900000|2021-01-20 08:55:00|6521.4|6516.4|6524.3|6519.3|6524.8|6519.8|6521.3|6516.3|0
1611133200000|2021-01-20 09:00:00|6524.4|6519.4|6558.5|6555.5|6559.1|6556.1|6522.5|6517.5|0
1611133500000|2021-01-20 09:05:00|6559|6556|6555.1|6552.1|6559.8|6556.8|6553.4|6550.4|0
1611133800000|2021-01-20 09:10:00|6555|6552|6553|6550|6556.5|6553.5|6551.2|6548.2|0
1611134100000|2021-01-20 09:15:00|6553.3|6550.3|6556.8|6553.8|6557.8|6554.8|6552.4|6549.4|0
1611134400000|2021-01-20 09:20:00|6556.3|6553.3|6556.2|6553.2|6556.8|6553.8|6552.9|6549.9|0
1611134700000|2021-01-20 09:25:00|6556|6553|6556.3|6553.3|6557|6554|6554|6551|0
1611135000000|2021-01-20 09:30:00|6556.2|6553.2|6559.2|6556.2|6559.4|6556.4|6556.2|6553.2|0
1611135300000|2021-01-20 09:35:00|6559.1|6556.1|6558.2|6555.2|6559.3|6556.3|6556.2|6553.2|0
1611135600000|2021-01-20 09:40:00|6558.4|6555.4|6563|6560|6563.1|6560.1|6558.2|6555.2|0
1611135900000|2021-01-20 09:45:00|6562.6|6559.6|6563.2|6560.2|6563.5|6560.5|6562.1|6559.1|0
1611136200000|2021-01-20 09:50:00|6563.3|6560.3|6564.7|6561.7|6564.8|6561.8|6563|6560|0
1611136500000|2021-01-20 09:55:00|6564.8|6561.8|6566.6|6563.6|6566.8|6563.8|6564.6|6561.6|0
1611136800000|2021-01-20 10:00:00|6566.5|6563.5|6568.6|6565.6|6568.6|6565.6|6564.5|6561.5|0
1611137100000|2021-01-20 10:05:00|6568.9|6565.9|6573.1|6570.1|6573.9|6570.9|6568|6565|0
1611137400000|2021-01-20 10:10:00|6573|6570|6573.3|6570.3|6576|6573|6571.7|6568.7|0
1611137700000|2021-01-20 10:15:00|6573.4|6570.4|6574.3|6571.3|6575.6|6572.6|6572.4|6569.4|0
1611138000000|2021-01-20 10:20:00|6573.8|6570.8|6571.8|6568.8|6575.1|6572.1|6570.9|6567.9|0
1611138300000|2021-01-20 10:25:00|6571.7|6568.7|6571.6|6568.6|6572.5|6569.5|6569.6|6566.6|0
1611138600000|2021-01-20 10:30:00|6571.5|6568.5|6573.3|6570.3|6573.6|6570.6|6569.9|6566.9|0
1611138900000|2021-01-20 10:35:00|6572.8|6569.8|6577.6|6574.6|6577.6|6574.6|6572.6|6569.6|0
1611139200000|2021-01-20 10:40:00|6577.2|6574.2|6578.2|6575.2|6578.5|6575.5|6577.1|6574.1|0
1611139500000|2021-01-20 10:45:00|6578.4|6575.4|6580.4|6577.4|6581.6|6578.6|6577.8|6574.8|0
1611139800000|2021-01-20 10:50:00|6580.3|6577.3|6583.9|6580.9|6585.3|6582.3|6580.3|6577.3|0
1611140100000|2021-01-20 10:55:00|6583.5|6580.5|6581.8|6578.8|6583.9|6580.9|6580.1|6577.1|0
1611140400000|2021-01-20 11:00:00|6582.3|6579.3|6581|6578|6583.1|6580.1|6579.8|6576.8|0
1611140700000|2021-01-20 11:05:00|6580.6|6577.6|6581.6|6578.6|6582.2|6579.2|6578.6|6575.6|0
1611141000000|2021-01-20 11:10:00|6581.3|6578.3|6583.8|6580.8|6583.8|6580.8|6580.7|6577.7|0
1611141300000|2021-01-20 11:15:00|6583.7|6580.7|6584.5|6581.5|6585.8|6582.8|6583.7|6580.7|0
1611141600000|2021-01-20 11:20:00|6584.4|6581.4|6584|6581|6585.1|6582.1|6583.1|6580.1|0
1611141900000|2021-01-20 11:25:00|6584.1|6581.1|6583.5|6580.5|6584.1|6581.1|6582|6579|0
1611142200000|2021-01-20 11:30:00|6583.2|6580.2|6584.5|6581.5|6585.2|6582.2|6583.2|6580.2|0
1611142500000|2021-01-20 11:35:00|6584.7|6581.7|6588.1|6585.1|6588.4|6585.4|6584.1|6581.1|0
1611142800000|2021-01-20 11:40:00|6587.9|6584.9|6587.8|6584.8|6588.7|6585.7|6586.2|6583.2|0
1611143100000|2021-01-20 11:45:00|6588|6585|6588.3|6585.3|6589.8|6586.8|6584.9|6581.9|0
1611143400000|2021-01-20 11:50:00|6587.7|6584.7|6587.7|6584.7|6589|6586|6586.5|6583.5|0
1611143700000|2021-01-20 11:55:00|6587.6|6584.6|6587.4|6584.4|6589.1|6586.1|6587|6584|0
1611144000000|2021-01-20 12:00:00|6582.8|6579.8|6576.5|6573.5|6583.7|6580.7|6576.2|6573.2|0
1611144300000|2021-01-20 12:05:00|6577|6574|6573|6570|6578.2|6575.2|6572.4|6569.4|0
1611144600000|2021-01-20 12:10:00|6572.9|6569.9|6573|6570|6574.1|6571.1|6571.3|6568.3|0
1611144900000|2021-01-20 12:15:00|6572.5|6569.5|6571.1|6568.1|6573.6|6570.6|6570.5|6567.5|0
1611145200000|2021-01-20 12:20:00|6571.2|6568.2|6572.6|6569.6|6573|6570|6570|6567|0
1611145500000|2021-01-20 12:25:00|6572.5|6569.5|6572.4|6569.4|6574.2|6571.2|6571.6|6568.6|0
1611145800000|2021-01-20 12:30:00|6572.6|6569.6|6576|6573|6576|6573|6571.9|6568.9|0
1611146100000|2021-01-20 12:35:00|6576.6|6573.6|6575.7|6572.7|6577.9|6574.9|6574.9|6571.9|0
1611146400000|2021-01-20 12:40:00|6575.8|6572.8|6575|6572|6577.1|6574.1|6574.5|6571.5|0
1611146700000|2021-01-20 12:45:00|6574.2|6571.2|6577.3|6574.3|6578|6575|6573.9|6570.9|0
1611147000000|2021-01-20 12:50:00|6577.4|6574.4|6580.7|6577.7|6581.3|6578.3|6577.4|6574.4|0
1611147300000|2021-01-20 12:55:00|6580.8|6577.8|6583.9|6580.9|6583.9|6580.9|6580.2|6577.2|0
1611147600000|2021-01-20 13:00:00|6584.1|6581.1|6587.1|6584.1|6587.2|6584.2|6584.1|6581.1|0
1611147900000|2021-01-20 13:05:00|6586.9|6583.9|6583.2|6580.2|6588.8|6585.8|6583.1|6580.1|0
1611148200000|2021-01-20 13:10:00|6583.3|6580.3|6583.8|6580.8|6584.4|6581.4|6581.6|6578.6|0
1611148500000|2021-01-20 13:15:00|6584|6581|6589.4|6586.4|6589.8|6586.8|6583.6|6580.6|0
1611148800000|2021-01-20 13:20:00|6589.5|6586.5|6589.5|6586.5|6590.7|6587.7|6588.5|6585.5|0
1611149100000|2021-01-20 13:25:00|6589.4|6586.4|6590|6587|6591.5|6588.5|6588.6|6585.6|0
1611149400000|2021-01-20 13:30:00|6590.1|6587.1|6591|6588|6592.2|6589.2|6590|6587|0
1611149700000|2021-01-20 13:35:00|6591.2|6588.2|6589.3|6586.3|6592.3|6589.3|6588.8|6585.8|0
1611150000000|2021-01-20 13:40:00|6589.4|6586.4|6589.9|6586.9|6590.2|6587.2|6587.3|6584.3|0
1611150300000|2021-01-20 13:45:00|6590|6587|6592.9|6589.9|6593.6|6590.6|6589.3|6586.3|0
1611150600000|2021-01-20 13:50:00|6593.5|6590.5|6595.9|6592.9|6596|6593|6591.6|6588.6|0
1611150900000|2021-01-20 13:55:00|6596|6593|6596.7|6593.7|6597.3|6594.3|6594.5|6591.5|0
1611151200000|2021-01-20 14:00:00|6596.6|6593.6|6598.8|6595.8|6600|6597|6596.6|6593.6|0
1611151500000|2021-01-20 14:05:00|6598.7|6595.7|6597.6|6594.6|6601.1|6598.1|6596.5|6593.5|0
1611151800000|2021-01-20 14:10:00|6597.2|6594.2|6599.3|6596.3|6599.4|6596.4|6595.8|6592.8|0
1611152100000|2021-01-20 14:15:00|6599.4|6596.4|6602.5|6599.5|6602.6|6599.6|6599.2|6596.2|0
1611152400000|2021-01-20 14:20:00|6602.3|6599.3|6607.4|6604.4|6607.7|6604.7|6601.4|6598.4|0
1611152700000|2021-01-20 14:25:00|6607.2|6604.2|6605.7|6602.7|6610.6|6607.6|6604.4|6601.4|0
1611153000000|2021-01-20 14:30:00|6602.9|6599.9|6614.4|6612.6|6618.5|6616.7|6584.5|6582.7|0
1611153300000|2021-01-20 14:35:00|6614.6|6612.8|6642|6640.2|6642.4|6640.6|6613|6611.2|0
1611153600000|2021-01-20 14:40:00|6642.8|6641|6635.8|6634|6656.3|6654.5|6635|6633.2|0
1611153900000|2021-01-20 14:45:00|6635.4|6633.6|6624|6622.2|6639.9|6638.1|6622.6|6620.8|0
1611154200000|2021-01-20 14:50:00|6624.1|6622.3|6599.9|6598.1|6632.5|6630.7|6590.9|6589.1|0
1611154500000|2021-01-20 14:55:00|6599.8|6598|6596.1|6594.3|6615.9|6614.1|6589.4|6587.6|0
1611154800000|2021-01-20 15:00:00|6600.4|6598.6|6600.8|6599|6605.6|6603.8|6596|6594.2|0
1611155100000|2021-01-20 15:05:00|6600.9|6599.1|6624.4|6622.6|6628.3|6626.5|6598.9|6597.1|0
1611155400000|2021-01-20 15:10:00|6623.7|6621.9|6636.5|6634.7|6640.3|6638.5|6623.7|6621.9|0
1611155700000|2021-01-20 15:15:00|6636.4|6634.6|6620.4|6618.6|6638.6|6636.8|6620.1|6618.3|0
1611156000000|2021-01-20 15:20:00|6620.5|6618.7|6615.3|6613.5|6624.9|6623.1|6606.6|6604.8|0
1611156300000|2021-01-20 15:25:00|6615.6|6613.8|6632.1|6630.3|6634.6|6632.8|6614.5|6612.7|0
1611156600000|2021-01-20 15:30:00|6631.7|6629.9|6632.2|6630.4|6634.2|6632.4|6623|6621.2|0
1611156900000|2021-01-20 15:35:00|6632.3|6630.5|6630|6628.2|6637.7|6635.9|6630|6628.2|0
1611157200000|2021-01-20 15:40:00|6629.7|6627.9|6625.3|6623.5|6636.1|6634.3|6622.7|6620.9|0
1611157500000|2021-01-20 15:45:00|6625.2|6623.4|6616.7|6614.9|6631|6629.2|6616.5|6614.7|0
1611157800000|2021-01-20 15:50:00|6616.4|6614.6|6605.6|6603.8|6616.4|6614.6|6600.5|6598.7|0
1611158100000|2021-01-20 15:55:00|6605.7|6603.9|6619.2|6617.4|6619.6|6617.8|6605.6|6603.8|0
1611158400000|2021-01-20 16:00:00|6618.6|6616.8|6612.1|6610.3|6621.5|6619.7|6610.8|6609|0
1611158700000|2021-01-20 16:05:00|6611.6|6609.8|6606.4|6604.6|6612.2|6610.4|6602.6|6600.8|0
1611159000000|2021-01-20 16:10:00|6606.2|6604.4|6619.1|6617.3|6619.1|6617.3|6606|6604.2|0
1611159300000|2021-01-20 16:15:00|6619.2|6617.4|6632.5|6630.7|6632.5|6630.7|6618.4|6616.6|0
1611159600000|2021-01-20 16:20:00|6632.1|6630.3|6636.6|6634.8|6640.5|6638.7|6630.6|6628.8|0
1611159900000|2021-01-20 16:25:00|6636.7|6634.9|6634.1|6632.3|6640|6638.2|6628.8|6627|0
1611160200000|2021-01-20 16:30:00|6634.2|6632.4|6636.3|6634.5|6638.4|6636.6|6633.8|6632|0
1611160500000|2021-01-20 16:35:00|6636.4|6634.6|6630.1|6628.3|6637.4|6635.6|6628.9|6627.1|0
1611160800000|2021-01-20 16:40:00|6630|6628.2|6639.8|6638|6643.2|6641.4|6629.2|6627.4|0
1611161100000|2021-01-20 16:45:00|6639.6|6637.8|6642.1|6640.3|6642.9|6641.1|6637.5|6635.7|0
1611161400000|2021-01-20 16:50:00|6641.8|6640|6638.7|6636.9|6646.5|6644.7|6638.6|6636.8|0
1611161700000|2021-01-20 16:55:00|6638.6|6636.8|6645.9|6644.1|6646.1|6644.3|6632.9|6631.1|0
1611162000000|2021-01-20 17:00:00|6646|6644.2|6640.7|6638.9|6648.7|6646.9|6640.7|6638.9|0
1611162300000|2021-01-20 17:05:00|6640.8|6639|6642.4|6640.6|6643.8|6642|6637.2|6635.4|0
1611162600000|2021-01-20 17:10:00|6642.3|6640.5|6642.9|6641.1|6646.2|6644.4|6640.7|6638.9|0
1611162900000|2021-01-20 17:15:00|6642.7|6640.9|6650.5|6648.7|6651.6|6649.8|6642.6|6640.8|0
1611163200000|2021-01-20 17:20:00|6650.3|6648.5|6657.5|6655.7|6659.3|6657.5|6647.4|6645.6|0
1611163500000|2021-01-20 17:25:00|6657.6|6655.8|6654.4|6652.6|6659|6657.2|6653.7|6651.9|0
1611163800000|2021-01-20 17:30:00|6654.5|6652.7|6664|6662.2|6667.8|6666|6654.3|6652.5|0
1611164100000|2021-01-20 17:35:00|6664.4|6662.6|6672.3|6670.5|6674.5|6672.7|6664.1|6662.3|0
1611164400000|2021-01-20 17:40:00|6672.9|6671.1|6674.6|6672.8|6677.5|6675.7|6672.9|6671.1|0
1611164700000|2021-01-20 17:45:00|6674.1|6672.3|6676|6674.2|6680|6678.2|6671.7|6669.9|0
1611165000000|2021-01-20 17:50:00|6675.9|6674.1|6670|6668.2|6675.9|6674.1|6668.5|6666.7|0
1611165300000|2021-01-20 17:55:00|6670.2|6668.4|6667.3|6665.5|6670.4|6668.6|6661|6659.2|0
1611165600000|2021-01-20 18:00:00|6667.6|6665.8|6671.6|6669.8|6678.4|6676.6|6667.4|6665.6|0
1611165900000|2021-01-20 18:05:00|6671.9|6670.1|6674.1|6672.3|6675.4|6673.6|6667.7|6665.9|0
1611166200000|2021-01-20 18:10:00|6674.2|6672.4|6680.4|6678.6|6680.6|6678.8|6672.7|6670.9|0
1611166500000|2021-01-20 18:15:00|6680.7|6678.9|6684.5|6682.7|6684.8|6683|6680.7|6678.9|0
1611166800000|2021-01-20 18:20:00|6684.2|6682.4|6680.9|6679.1|6684.2|6682.4|6678.6|6676.8|0
1611167100000|2021-01-20 18:25:00|6681|6679.2|6675.6|6673.8|6686.4|6684.6|6675|6673.2|0
1611167400000|2021-01-20 18:30:00|6675.5|6673.7|6685.7|6683.9|6685.8|6684|6675.4|6673.6|0
1611167700000|2021-01-20 18:35:00|6685|6683.2|6674.9|6673.1|6687.1|6685.3|6673.2|6671.4|0
1611168000000|2021-01-20 18:40:00|6675|6673.2|6665.5|6663.7|6676|6674.2|6665|6663.2|0
1611168300000|2021-01-20 18:45:00|6665.7|6663.9|6674.3|6672.5|6676.4|6674.6|6664|6662.2|0
1611168600000|2021-01-20 18:50:00|6674.2|6672.4|6679.9|6678.1|6681.5|6679.7|6672.4|6670.6|0
1611168900000|2021-01-20 18:55:00|6680.1|6678.3|6684.9|6683.1|6685.3|6683.5|6679.5|6677.7|0
1611169200000|2021-01-20 19:00:00|6685|6683.2|6688.2|6686.4|6689.5|6687.7|6681.5|6679.7|0
1611169500000|2021-01-20 19:05:00|6688.1|6686.3|6693.4|6691.6|6694|6692.2|6685.7|6683.9|0
1611169800000|2021-01-20 19:10:00|6693.5|6691.7|6692|6690.2|6693.7|6691.9|6686.5|6684.7|0
1611170100000|2021-01-20 19:15:00|6691.9|6690.1|6697.8|6696|6700.5|6698.7|6691.8|6690|0
1611170400000|2021-01-20 19:20:00|6697.9|6696.1|6704|6702.2|6704.5|6702.7|6695.7|6693.9|0
1611170700000|2021-01-20 19:25:00|6703.9|6702.1|6717.7|6715.9|6717.7|6715.9|6703.9|6702.1|0
1611171000000|2021-01-20 19:30:00|6717.1|6715.3|6723.6|6721.8|6724.1|6722.3|6712.9|6711.1|0
1611171300000|2021-01-20 19:35:00|6723.4|6721.6|6724.3|6722.5|6727.3|6725.5|6720|6718.2|0
1611171600000|2021-01-20 19:40:00|6723.7|6721.9|6726.8|6725|6728.9|6727.1|6721.6|6719.8|0
1611171900000|2021-01-20 19:45:00|6728.1|6726.3|6732.2|6730.4|6732.8|6731|6727.7|6725.9|0
1611172200000|2021-01-20 19:50:00|6732.3|6730.5|6724.2|6722.4|6733.6|6731.8|6722.3|6720.5|0
1611172500000|2021-01-20 19:55:00|6724.3|6722.5|6726.2|6724.4|6731.5|6729.7|6724.3|6722.5|0
1611172800000|2021-01-20 20:00:00|6726.1|6724.3|6726.5|6724.7|6729.3|6727.5|6723.7|6721.9|0
1611173100000|2021-01-20 20:05:00|6726.8|6725|6731|6729.2|6731.7|6729.9|6724.7|6722.9|0
1611173400000|2021-01-20 20:10:00|6730.9|6729.1|6725.9|6724.1|6733|6731.2|6722.7|6720.9|0
1611173700000|2021-01-20 20:15:00|6726.1|6724.3|6725.7|6723.9|6728.8|6727|6719.8|6718|0
1611174000000|2021-01-20 20:20:00|6725.5|6723.7|6722.5|6720.7|6729.1|6727.3|6722.2|6720.4|0
1611174300000|2021-01-20 20:25:00|6722.2|6720.4|6716.3|6714.5|6726.4|6724.6|6716.2|6714.4|0
1611174600000|2021-01-20 20:30:00|6715.6|6713.8|6721.5|6719.7|6724.5|6722.7|6715.6|6713.8|0
1611174900000|2021-01-20 20:35:00|6721|6719.2|6703.5|6701.7|6722.3|6720.5|6703.5|6701.7|0
1611175200000|2021-01-20 20:40:00|6703.6|6701.8|6712|6710.2|6715.7|6713.9|6701.5|6699.7|0
1611175500000|2021-01-20 20:45:00|6712.1|6710.3|6713.8|6712|6718.6|6716.8|6711.1|6709.3|0
1611175800000|2021-01-20 20:50:00|6711.8|6710|6703.1|6701.3|6712.2|6710.4|6703.1|6701.3|0
1611176100000|2021-01-20 20:55:00|6703.3|6701.5|6693.7|6691.9|6709.3|6707.5|6693.7|6691.9|0
1611176400000|2021-01-20 21:00:00|6694.3|6691.3|6698.4|6695.4|6702.7|6699.7|6694.3|6691.3|0
1611176700000|2021-01-20 21:05:00|6698.5|6695.5|6701|6698|6701|6698|6697.5|6694.5|0
1611177000000|2021-01-20 21:10:00|6700.9|6697.9|6699.9|6696.9|6701.3|6698.3|6698.6|6695.6|0
1611177300000|2021-01-20 21:15:00|6699.8|6696.8|6700.5|6697.5|6700.7|6697.7|6698.8|6695.8|0
1611177600000|2021-01-20 21:20:00|6700.7|6697.7|6697.6|6694.6|6700.7|6697.7|6697.1|6694.1|0
1611177900000|2021-01-20 21:25:00|6697.5|6694.5|6698.8|6695.8|6698.8|6695.8|6697.1|6694.1|0
1611178200000|2021-01-20 21:30:00|6698.9|6695.9|6699.9|6696.9|6700.3|6697.3|6698.6|6695.6|0
1611178500000|2021-01-20 21:35:00|6700|6697|6701.1|6698.1|6701.1|6698.1|6699.7|6696.7|0
1611178800000|2021-01-20 21:40:00|6701.2|6698.2|6700.8|6697.8|6701.2|6698.2|6700.1|6697.1|0
1611179100000|2021-01-20 21:45:00|6700.7|6697.7|6701.2|6698.2|6702.5|6699.5|6700.7|6697.7|0
1611179400000|2021-01-20 21:50:00|6701.1|6698.1|6702.3|6699.3|6702.3|6699.3|6701|6698|0
1611179700000|2021-01-20 21:55:00|6702.4|6699.4|6700.9|6697.9|6702.4|6699.4|6700.6|6697.6|0
1611180000000|2021-01-20 22:00:00|6700.7|6697.7|6701.1|6698.1|6702.1|6699.1|6700.1|6697.1|0
1611180300000|2021-01-20 22:05:00|6701|6698|6701.6|6698.6|6701.9|6698.9|6700|6697|0
1611180600000|2021-01-20 22:10:00|6701.4|6698.4|6700|6697|6701.5|6698.5|6700|6697|0
1611180900000|2021-01-20 22:15:00|6699.2|6696.2|6699.1|6696.1|6699.4|6696.4|6698.8|6695.8|0
1611181200000|2021-01-20 22:20:00|6698.9|6695.9|6699.4|6696.4|6700.3|6697.3|6698.9|6695.9|0
1611181500000|2021-01-20 22:25:00|6699.5|6696.5|6699.8|6696.8|6700|6697|6699.4|6696.4|0
1611181800000|2021-01-20 22:30:00|6699.9|6696.9|6700.2|6697.2|6701.7|6698.7|6699.4|6696.4|0
1611182100000|2021-01-20 22:35:00|6699.3|6696.3|6700.1|6697.1|6700.4|6697.4|6698.4|6695.4|0
1611182400000|2021-01-20 22:40:00|6699.3|6696.3|6699.8|6696.8|6700.6|6697.6|6699.1|6696.1|0
1611182700000|2021-01-20 22:45:00|6700|6697|6700.2|6697.2|6700.7|6697.7|6699|6696|0
1611183000000|2021-01-20 22:50:00|6699.9|6696.9|6700.3|6697.3|6700.4|6697.4|6699.4|6696.4|0
1611183300000|2021-01-20 22:55:00|6700.2|6697.2|6700.1|6697.1|6700.8|6697.8|6699.4|6696.4|0
1611183600000|2021-01-20 23:00:00|6700.2|6697.2|6700.6|6697.6|6700.8|6697.8|6699.5|6696.5|0
1611183900000|2021-01-20 23:05:00|6700.7|6697.7|6702|6699|6702.2|6699.2|6700.6|6697.6|0
1611184200000|2021-01-20 23:10:00|6702.2|6699.2|6704.3|6701.3|6704.5|6701.5|6702.2|6699.2|0
1611184500000|2021-01-20 23:15:00|6704.4|6701.4|6708.7|6705.7|6708.7|6705.7|6704|6701|0
1611184800000|2021-01-20 23:20:00|6708.3|6705.3|6709.1|6706.1|6709.1|6706.1|6707.3|6704.3|0
1611185100000|2021-01-20 23:25:00|6709.2|6706.2|6709.4|6706.4|6709.7|6706.7|6708.6|6705.6|0
1611185400000|2021-01-20 23:30:00|6709.3|6706.3|6708.9|6705.9|6709.9|6706.9|6708.4|6705.4|0
1611185700000|2021-01-20 23:35:00|6709|6706|6709.8|6706.8|6710|6707|6708.9|6705.9|0
1611186000000|2021-01-20 23:40:00|6709.7|6706.7|6709.8|6706.8|6710.5|6707.5|6709.4|6706.4|0
1611186300000|2021-01-20 23:45:00|6710|6707|6711.7|6708.7|6711.7|6708.7|6709.8|6706.8|0
1611186600000|2021-01-20 23:50:00|6711.8|6708.8|6710.6|6707.6|6711.8|6708.8|6710|6707|0
1611186900000|2021-01-20 23:55:00|6710.7|6707.7|6710.7|6707.7|6711.3|6708.3|6710.2|6707.2|0
1611187200000|2021-01-21 00:00:00|6710.9|6707.9|6709.8|6706.8|6711.1|6708.1|6709.4|6706.4|0
1611187500000|2021-01-21 00:05:00|6709.9|6706.9|6708.2|6705.2|6710|6707|6707.8|6704.8|0
1611187800000|2021-01-21 00:10:00|6708.3|6705.3|6708.3|6705.3|6710.3|6707.3|6708|6705|0
1611188100000|2021-01-21 00:15:00|6708.4|6705.4|6708.5|6705.5|6708.7|6705.7|6707.9|6704.9|0
1611188400000|2021-01-21 00:20:00|6708.6|6705.6|6707.9|6704.9|6708.6|6705.6|6707.4|6704.4|0
1611188700000|2021-01-21 00:25:00|6707.8|6704.8|6707.2|6704.2|6708.2|6705.2|6707.1|6704.1|0
1611189000000|2021-01-21 00:30:00|6707.3|6704.3|6707.3|6704.3|6708|6705|6707.1|6704.1|0
1611189300000|2021-01-21 00:35:00|6707.2|6704.2|6708.2|6705.2|6708.5|6705.5|6707|6704|0
1611189600000|2021-01-21 00:40:00|6707.9|6704.9|6707.8|6704.8|6708.7|6705.7|6707.2|6704.2|0
1611189900000|2021-01-21 00:45:00|6707.9|6704.9|6709|6706|6709.2|6706.2|6707.5|6704.5|0
1611190200000|2021-01-21 00:50:00|6708.9|6705.9|6711.3|6708.3|6712.6|6709.6|6708.9|6705.9|0
1611190500000|2021-01-21 00:55:00|6711.4|6708.4|6721.9|6716.9|6721.9|6718.4|6711.4|6708.4|0
1611190800000|2021-01-21 01:00:00|6721.1|6716.1|6731.2|6726.2|6731.5|6726.5|6720.1|6715.1|0
1611191100000|2021-01-21 01:05:00|6731.4|6726.4|6734.1|6729.1|6737.7|6732.7|6731.4|6726.4|0
1611191400000|2021-01-21 01:10:00|6733.9|6728.9|6725.3|6720.3|6734.1|6729.1|6724.8|6719.8|0
1611191700000|2021-01-21 01:15:00|6725.2|6720.2|6722.8|6717.8|6725.6|6720.6|6721.7|6716.7|0
1611192000000|2021-01-21 01:20:00|6722.9|6717.9|6722|6717|6723.1|6718.1|6721|6716|0
1611192300000|2021-01-21 01:25:00|6721.9|6716.9|6720.1|6715.1|6722.7|6717.7|6719.8|6714.8|0
1611192600000|2021-01-21 01:30:00|6720.2|6715.2|6720.1|6715.1|6722.7|6717.7|6719.8|6714.8|0
1611192900000|2021-01-21 01:35:00|6720.2|6715.2|6723.5|6718.5|6724.1|6719.1|6719.4|6714.4|0
1611193200000|2021-01-21 01:40:00|6723.6|6718.6|6725.8|6720.8|6726.2|6721.2|6722.1|6717.1|0
1611193500000|2021-01-21 01:45:00|6725.9|6720.9|6722.6|6717.6|6726.9|6721.9|6721.1|6716.1|0
1611193800000|2021-01-21 01:50:00|6722.4|6717.4|6724.3|6719.3|6724.4|6719.4|6722.3|6717.3|0
1611194100000|2021-01-21 01:55:00|6724.4|6719.4|6724.2|6719.2|6726.2|6721.2|6723.5|6718.5|0
1611194400000|2021-01-21 02:00:00|6724.1|6719.1|6724.7|6719.7|6725.8|6720.8|6723|6718|0
1611194700000|2021-01-21 02:05:00|6724.6|6719.6|6726.7|6721.7|6726.9|6721.9|6723.9|6718.9|0
1611195000000|2021-01-21 02:10:00|6726.8|6721.8|6725.6|6720.6|6726.9|6721.9|6725|6720|0
1611195300000|2021-01-21 02:15:00|6725.8|6720.8|6725.1|6720.1|6726|6721|6723.7|6718.7|0
1611195600000|2021-01-21 02:20:00|6725.2|6720.2|6723.9|6718.9|6725.8|6720.8|6723.6|6718.6|0
1611195900000|2021-01-21 02:25:00|6723.8|6718.8|6724|6719|6724.3|6719.3|6722.7|6717.7|0
1611196200000|2021-01-21 02:30:00|6723.8|6718.8|6721.1|6716.1|6724.1|6719.1|6720.4|6715.4|0
1611196500000|2021-01-21 02:35:00|6721|6716|6722.1|6717.1|6723|6718|6720.9|6715.9|0
1611196800000|2021-01-21 02:40:00|6722.2|6717.2|6725.7|6720.7|6726|6721|6722.1|6717.1|0
1611197100000|2021-01-21 02:45:00|6725.8|6720.8|6729.4|6724.4|6729.7|6724.7|6723.7|6718.7|0
1611197400000|2021-01-21 02:50:00|6729.6|6724.6|6730.6|6725.6|6733.7|6728.7|6728.6|6723.6|0
1611197700000|2021-01-21 02:55:00|6730.7|6725.7|6729.5|6724.5|6731.4|6726.4|6729.1|6724.1|0
1611198000000|2021-01-21 03:00:00|6729.3|6724.3|6731.2|6726.2|6731.5|6726.5|6728.8|6723.8|0
1611198300000|2021-01-21 03:05:00|6731.1|6726.1|6731.9|6726.9|6733.8|6728.8|6730.6|6725.6|0
1611198600000|2021-01-21 03:10:00|6732|6727|6731|6726|6734.6|6729.6|6729.6|6724.6|0
1611198900000|2021-01-21 03:15:00|6731.1|6726.1|6732.1|6727.1|6733.2|6728.2|6730.8|6725.8|0
1611199200000|2021-01-21 03:20:00|6732|6727|6731|6726|6734.4|6729.4|6730.7|6725.7|0
1611199500000|2021-01-21 03:25:00|6730.9|6725.9|6731.2|6726.2|6732.4|6727.4|6729.9|6724.9|0
1611199800000|2021-01-21 03:30:00|6731.3|6726.3|6730.4|6725.4|6732.6|6727.6|6730|6725|0
1611200100000|2021-01-21 03:35:00|6730.3|6725.3|6732|6727|6732.3|6727.3|6728.3|6723.3|0
1611200400000|2021-01-21 03:40:00|6732.2|6727.2|6733.5|6728.5|6733.8|6728.8|6731.6|6726.6|0
1611200700000|2021-01-21 03:45:00|6733.4|6728.4|6732.5|6727.5|6734.6|6729.6|6732.3|6727.3|0
1611201000000|2021-01-21 03:50:00|6732.4|6727.4|6734.9|6729.9|6735.8|6730.8|6732.3|6727.3|0
1611201300000|2021-01-21 03:55:00|6734.8|6729.8|6734.4|6729.4|6735|6730|6732.7|6727.7|0
1611201600000|2021-01-21 04:00:00|6734.3|6729.3|6734.5|6729.5|6736.5|6731.5|6732.8|6727.8|0
1611201900000|2021-01-21 04:05:00|6734.4|6729.4|6738.4|6733.4|6738.5|6733.5|6733.5|6728.5|0
1611202200000|2021-01-21 04:10:00|6738.5|6733.5|6740|6735|6740.5|6735.5|6737.5|6732.5|0
1611202500000|2021-01-21 04:15:00|6739.7|6734.7|6742.1|6737.1|6743.3|6738.3|6739.6|6734.6|0
1611202800000|2021-01-21 04:20:00|6741.9|6736.9|6741.2|6736.2|6741.9|6736.9|6739.7|6734.7|0
1611203100000|2021-01-21 04:25:00|6741.4|6736.4|6742|6737|6742.1|6737.1|6740.8|6735.8|0
1611203400000|2021-01-21 04:30:00|6741.9|6736.9|6742|6737|6742.2|6737.2|6740.2|6735.2|0
1611203700000|2021-01-21 04:35:00|6741.9|6736.9|6741.1|6736.1|6742.1|6737.1|6740.5|6735.5|0
1611204000000|2021-01-21 04:40:00|6741|6736|6740.6|6735.6|6741.7|6736.7|6740.3|6735.3|0
1611204300000|2021-01-21 04:45:00|6740.7|6735.7|6740.5|6735.5|6741.6|6736.6|6739.7|6734.7|0
1611204600000|2021-01-21 04:50:00|6740.4|6735.4|6738.1|6733.1|6740.8|6735.8|6737|6732|0
1611204900000|2021-01-21 04:55:00|6738|6733|6737.1|6732.1|6738.9|6733.9|6736.9|6731.9|0
1611205200000|2021-01-21 05:00:00|6737|6732|6739.7|6734.7|6739.8|6734.8|6735.1|6730.1|0
1611205500000|2021-01-21 05:05:00|6739.6|6734.6|6738.4|6733.4|6739.6|6734.6|6736.9|6731.9|0
1611205800000|2021-01-21 05:10:00|6738.5|6733.5|6737.1|6732.1|6738.6|6733.6|6736.8|6731.8|0
1611206100000|2021-01-21 05:15:00|6737.3|6732.3|6736.8|6731.8|6737.6|6732.6|6735.8|6730.8|0
1611206400000|2021-01-21 05:20:00|6736.7|6731.7|6739.1|6734.1|6739.3|6734.3|6736.3|6731.3|0
1611206700000|2021-01-21 05:25:00|6739.2|6734.2|6738.5|6733.5|6740.6|6735.6|6738.2|6733.2|0
1611207000000|2021-01-21 05:30:00|6738.6|6733.6|6736|6731|6739.9|6734.9|6735.4|6730.4|0
1611207300000|2021-01-21 05:35:00|6735.9|6730.9|6734.1|6729.1|6735.9|6730.9|6733.2|6728.2|0
1611207600000|2021-01-21 05:40:00|6734.2|6729.2|6734.6|6729.6|6735.7|6730.7|6733.7|6728.7|0
1611207900000|2021-01-21 05:45:00|6734.8|6729.8|6734.4|6729.4|6734.8|6729.8|6733.7|6728.7|0
1611208200000|2021-01-21 05:50:00|6734.3|6729.3|6735.1|6730.1|6736.4|6731.4|6733.7|6728.7|0
1611208500000|2021-01-21 05:55:00|6735.3|6730.3|6736.9|6731.9|6737.1|6732.1|6735.3|6730.3|0
1611208800000|2021-01-21 06:00:00|6736.5|6731.5|6738.1|6733.1|6738.1|6733.1|6736.5|6731.5|0
1611209100000|2021-01-21 06:05:00|6737.9|6732.9|6737.6|6732.6|6738.7|6733.7|6737.4|6732.4|0
1611209400000|2021-01-21 06:10:00|6737.7|6732.7|6734.9|6729.9|6737.9|6732.9|6734.4|6729.4|0
1611209700000|2021-01-21 06:15:00|6734.8|6729.8|6730.2|6725.2|6734.8|6729.8|6729.7|6724.7|0
1611210000000|2021-01-21 06:20:00|6730.3|6725.3|6728.6|6723.6|6731.1|6726.1|6728.1|6723.1|0
1611210300000|2021-01-21 06:25:00|6728.5|6723.5|6726.3|6721.3|6729.8|6724.8|6725.8|6720.8|0
1611210600000|2021-01-21 06:30:00|6726.2|6721.2|6722.6|6717.6|6726.2|6721.2|6721.2|6716.2|0
1611210900000|2021-01-21 06:35:00|6722.5|6717.5|6720.6|6715.6|6724.4|6719.4|6720.2|6715.2|0
1611211200000|2021-01-21 06:40:00|6720.4|6715.4|6723.9|6718.9|6724.4|6719.4|6720.3|6715.3|0
1611211500000|2021-01-21 06:45:00|6723.8|6718.8|6722.6|6717.6|6724.6|6719.6|6720.3|6715.3|0
1611211800000|2021-01-21 06:50:00|6722.7|6717.7|6724.6|6719.6|6724.6|6719.6|6721.6|6716.6|0
1611212100000|2021-01-21 06:55:00|6724.5|6719.5|6726.7|6721.7|6727.2|6722.2|6724.2|6719.2|0
1611212400000|2021-01-21 07:00:00|6726.1|6721.1|6728|6723|6728.1|6723.1|6724.4|6719.4|0
1611212700000|2021-01-21 07:05:00|6727.6|6722.6|6728.5|6723.5|6728.9|6723.9|6726.8|6721.8|0
1611213000000|2021-01-21 07:10:00|6728.6|6723.6|6725.6|6720.6|6728.7|6723.7|6725.6|6720.6|0
1611213300000|2021-01-21 07:15:00|6725.7|6720.7|6727.7|6722.7|6728.5|6723.5|6725.6|6720.6|0
1611213600000|2021-01-21 07:20:00|6727.5|6722.5|6728|6723|6728.4|6723.4|6727.5|6722.5|0
1611213900000|2021-01-21 07:25:00|6728.1|6723.1|6725|6720|6728.7|6723.7|6724.4|6719.4|0
1611214200000|2021-01-21 07:30:00|6724.9|6719.9|6724.2|6719.2|6725.9|6720.9|6723.8|6718.8|0
1611214500000|2021-01-21 07:35:00|6724.1|6719.1|6726.7|6721.7|6726.7|6721.7|6724|6719|0
1611214800000|2021-01-21 07:40:00|6726.8|6721.8|6727.3|6722.3|6728.7|6723.7|6726.2|6721.2|0
1611215100000|2021-01-21 07:45:00|6727.2|6722.2|6730.1|6725.1|6730.3|6725.3|6725.3|6720.3|0
1611215400000|2021-01-21 07:50:00|6729.8|6724.8|6730.5|6725.5|6732|6727|6729.8|6724.8|0
1611215700000|2021-01-21 07:55:00|6730.7|6725.7|6729.8|6724.8|6732|6727|6729.6|6724.6|0
1611216000000|2021-01-21 08:00:00|6729.1|6724.1|6733.1|6728.1|6733.7|6728.7|6728.1|6723.1|0
1611216300000|2021-01-21 08:05:00|6733|6728|6728.7|6723.7|6733.5|6728.5|6728.3|6723.3|0
1611216600000|2021-01-21 08:10:00|6728.8|6723.8|6727.6|6722.6|6730.3|6725.3|6727|6722|0
1611216900000|2021-01-21 08:15:00|6727.5|6722.5|6716.6|6711.6|6729.4|6724.4|6715.4|6710.4|0
1611217200000|2021-01-21 08:20:00|6717.2|6712.2|6722.7|6717.7|6723.8|6718.8|6715.8|6710.8|0
1611217500000|2021-01-21 08:25:00|6722.6|6717.6|6724|6719|6725.7|6720.7|6722.2|6717.2|0
1611217800000|2021-01-21 08:30:00|6723.9|6718.9|6723.5|6718.5|6725.4|6720.4|6721.5|6716.5|0
1611218100000|2021-01-21 08:35:00|6723.3|6718.3|6722.5|6717.5|6724.1|6719.1|6720.1|6715.1|0
1611218400000|2021-01-21 08:40:00|6722.4|6717.4|6722.7|6717.7|6723.8|6718.8|6720.8|6715.8|0
1611218700000|2021-01-21 08:45:00|6722.6|6717.6|6723.9|6718.9|6724.6|6719.6|6721.3|6716.3|0
1611219000000|2021-01-21 08:50:00|6723.7|6718.7|6738.4|6733.4|6738.9|6733.9|6720.8|6715.8|0
1611219300000|2021-01-21 08:55:00|6738.3|6733.3|6740.6|6735.6|6741.6|6736.6|6737.2|6732.2|0
1611219600000|2021-01-21 09:00:00|6740.3|6735.3|6738.3|6735.3|6742.4|6739.4|6728.7|6725.7|0
1611219900000|2021-01-21 09:05:00|6738.2|6735.2|6729.5|6726.5|6739.5|6736.5|6728.3|6725.3|0
1611220200000|2021-01-21 09:10:00|6728.8|6725.8|6730.1|6727.1|6734.5|6731.5|6728.3|6725.3|0
1611220500000|2021-01-21 09:15:00|6730|6727|6729.9|6726.9|6731.4|6728.4|6728.1|6725.1|0
1611220800000|2021-01-21 09:20:00|6730.1|6727.1|6731.4|6728.4|6731.6|6728.6|6728.5|6725.5|0
1611221100000|2021-01-21 09:25:00|6731.9|6728.9|6733.2|6730.2|6733.9|6730.9|6730.1|6727.1|0
1611221400000|2021-01-21 09:30:00|6733.1|6730.1|6731|6728|6733.1|6730.1|6730.5|6727.5|0
1611221700000|2021-01-21 09:35:00|6730.8|6727.8|6730.4|6727.4|6732.5|6729.5|6730.4|6727.4|0
1611222000000|2021-01-21 09:40:00|6730.5|6727.5|6731.9|6728.9|6734.3|6731.3|6730.5|6727.5|0
1611222300000|2021-01-21 09:45:00|6731.7|6728.7|6734.5|6731.5|6734.7|6731.7|6731.6|6728.6|0
1611222600000|2021-01-21 09:50:00|6734.6|6731.6|6730.3|6727.3|6735.6|6732.6|6729|6726|0
1611222900000|2021-01-21 09:55:00|6730.2|6727.2|6731.6|6728.6|6732.4|6729.4|6729.7|6726.7|0
1611223200000|2021-01-21 10:00:00|6731.5|6728.5|6730.3|6727.3|6732.1|6729.1|6729.2|6726.2|0
1611223500000|2021-01-21 10:05:00|6730.1|6727.1|6728.7|6725.7|6730.1|6727.1|6728.5|6725.5|0
1611223800000|2021-01-21 10:10:00|6728.3|6725.3|6725.1|6722.1|6728.3|6725.3|6724.7|6721.7|0
1611224100000|2021-01-21 10:15:00|6724.2|6721.2|6724.5|6721.5|6724.6|6721.6|6723.8|6720.8|0
1611224400000|2021-01-21 10:20:00|6724.4|6721.4|6724.3|6721.3|6725.4|6722.4|6723.6|6720.6|0
1611224700000|2021-01-21 10:25:00|6724.6|6721.6|6726.4|6723.4|6727.1|6724.1|6724.5|6721.5|0
1611225000000|2021-01-21 10:30:00|6726.5|6723.5|6725.8|6722.8|6726.5|6723.5|6725.4|6722.4|0
1611225300000|2021-01-21 10:35:00|6725.9|6722.9|6724.2|6721.2|6726.1|6723.1|6723.7|6720.7|0
1611225600000|2021-01-21 10:40:00|6724|6721|6723.9|6720.9|6726.5|6723.5|6723.3|6720.3|0
1611225900000|2021-01-21 10:45:00|6724|6721|6722.5|6719.5|6724.5|6721.5|6721.9|6718.9|0
1611226200000|2021-01-21 10:50:00|6722.3|6719.3|6721.3|6718.3|6722.5|6719.5|6719.5|6716.5|0
1611226500000|2021-01-21 10:55:00|6721|6718|6720.4|6717.4|6721.7|6718.7|6719.9|6716.9|0
1611226800000|2021-01-21 11:00:00|6720.1|6717.1|6721|6718|6722.1|6719.1|6720.1|6717.1|0
1611227100000|2021-01-21 11:05:00|6720.9|6717.9|6720.5|6717.5|6722.5|6719.5|6720.3|6717.3|0
1611227400000|2021-01-21 11:10:00|6720.4|6717.4|6720|6717|6721.5|6718.5|6719.6|6716.6|0
1611227700000|2021-01-21 11:15:00|6720.3|6717.3|6720.7|6717.7|6721.7|6718.7|6719.3|6716.3|0
1611228000000|2021-01-21 11:20:00|6720.3|6717.3|6722.6|6719.6|6723.1|6720.1|6720.3|6717.3|0
1611228300000|2021-01-21 11:25:00|6722.7|6719.7|6723.8|6720.8|6724.9|6721.9|6722.7|6719.7|0
1611228600000|2021-01-21 11:30:00|6723.4|6720.4|6724.4|6721.4|6724.9|6721.9|6722.5|6719.5|0
1611228900000|2021-01-21 11:35:00|6724.1|6721.1|6725.7|6722.7|6726.9|6723.9|6724.1|6721.1|0
1611229200000|2021-01-21 11:40:00|6725.6|6722.6|6725.7|6722.7|6726.1|6723.1|6724.8|6721.8|0
1611229500000|2021-01-21 11:45:00|6725.8|6722.8|6726|6723|6726.7|6723.7|6724.2|6721.2|0
1611229800000|2021-01-21 11:50:00|6725.8|6722.8|6726.9|6723.9|6727.8|6724.8|6725.6|6722.6|0
1611230100000|2021-01-21 11:55:00|6727.2|6724.2|6725.9|6722.9|6728.2|6725.2|6725.9|6722.9|0
1611230400000|2021-01-21 12:00:00|6725.7|6722.7|6730|6727|6730.5|6727.5|6724.8|6721.8|0
1611230700000|2021-01-21 12:05:00|6729.7|6726.7|6731.7|6728.7|6732|6729|6729.6|6726.6|0
1611231000000|2021-01-21 12:10:00|6731.9|6728.9|6730.4|6727.4|6731.9|6728.9|6729.5|6726.5|0
1611231300000|2021-01-21 12:15:00|6730.7|6727.7|6730.5|6727.5|6731.9|6728.9|6730.5|6727.5|0
1611231600000|2021-01-21 12:20:00|6730.6|6727.6|6730.5|6727.5|6732.3|6729.3|6729|6726|0
1611231900000|2021-01-21 12:25:00|6730.4|6727.4|6732.3|6729.3|6732.4|6729.4|6730.1|6727.1|0
1611232200000|2021-01-21 12:30:00|6732.4|6729.4|6729.4|6726.4|6733.4|6730.4|6729.4|6726.4|0
1611232500000|2021-01-21 12:35:00|6729.3|6726.3|6729.4|6726.4|6730.4|6727.4|6728|6725|0
1611232800000|2021-01-21 12:40:00|6729.3|6726.3|6731.5|6728.5|6731.6|6728.6|6729.3|6726.3|0
1611233100000|2021-01-21 12:45:00|6731.6|6728.6|6731.6|6728.6|6732.9|6729.9|6731.2|6728.2|0
1611233400000|2021-01-21 12:50:00|6731.2|6728.2|6729.1|6726.1|6732.6|6729.6|6728.9|6725.9|0
1611233700000|2021-01-21 12:55:00|6729|6726|6729.8|6726.8|6730.4|6727.4|6728|6725|0
1611234000000|2021-01-21 13:00:00|6729.9|6726.9|6733.1|6730.1|6733.2|6730.2|6729.9|6726.9|0
1611234300000|2021-01-21 13:05:00|6732.9|6729.9|6733.1|6730.1|6734.5|6731.5|6732.9|6729.9|0
1611234600000|2021-01-21 13:10:00|6733|6730|6737.1|6734.1|6737.3|6734.3|6732.8|6729.8|0
1611234900000|2021-01-21 13:15:00|6737|6734|6734.2|6731.2|6738.3|6735.3|6733.3|6730.3|0
1611235200000|2021-01-21 13:20:00|6734.1|6731.1|6735.2|6732.2|6736|6733|6733.7|6730.7|0
1611235500000|2021-01-21 13:25:00|6735.1|6732.1|6735.4|6732.4|6736.1|6733.1|6734.2|6731.2|0
1611235800000|2021-01-21 13:30:00|6735.3|6732.3|6737.1|6734.1|6738.4|6735.4|6735.2|6732.2|0
1611236100000|2021-01-21 13:35:00|6737.2|6734.2|6736.4|6733.4|6737.7|6734.7|6735.6|6732.6|0
1611236400000|2021-01-21 13:40:00|6736.3|6733.3|6730.4|6727.4|6737.2|6734.2|6730.4|6727.4|0
1611236700000|2021-01-21 13:45:00|6730.5|6727.5|6722.4|6719.4|6731.2|6728.2|6720.8|6717.8|0
1611237000000|2021-01-21 13:50:00|6722.2|6719.2|6710.6|6707.6|6723.3|6720.3|6709.9|6706.9|0
1611237300000|2021-01-21 13:55:00|6710.7|6707.7|6716.3|6713.3|6718.1|6715.1|6710.7|6707.7|0
1611237600000|2021-01-21 14:00:00|6716|6713|6714|6711|6716|6713|6712.3|6709.3|0
1611237900000|2021-01-21 14:05:00|6713.9|6710.9|6713.2|6710.2|6714.1|6711.1|6711.6|6708.6|0
1611238200000|2021-01-21 14:10:00|6713.5|6710.5|6714.9|6711.9|6716.2|6713.2|6713.5|6710.5|0
1611238500000|2021-01-21 14:15:00|6714.8|6711.8|6718.2|6715.2|6718.2|6715.2|6714.2|6711.2|0
1611238800000|2021-01-21 14:20:00|6718.4|6715.4|6720.6|6717.6|6721.7|6718.7|6718.4|6715.4|0
1611239100000|2021-01-21 14:25:00|6720.5|6717.5|6726.9|6723.9|6729.4|6726.4|6720|6717|0
1611239400000|2021-01-21 14:30:00|6726.8|6723.8|6686.9|6685.1|6729.2|6726.2|6685|6683.2|0
1611239700000|2021-01-21 14:35:00|6687.1|6685.3|6699.5|6697.7|6715.2|6713.4|6685.7|6683.9|0
1611240000000|2021-01-21 14:40:00|6697.3|6695.5|6697.1|6695.3|6707|6705.2|6685.3|6683.5|0
1611240300000|2021-01-21 14:45:00|6697|6695.2|6706.3|6704.5|6706.7|6704.9|6695.5|6693.7|0
1611240600000|2021-01-21 14:50:00|6705.7|6703.9|6716.5|6714.7|6722.9|6721.1|6703.4|6701.6|0
1611240900000|2021-01-21 14:55:00|6716.6|6714.8|6709.1|6707.3|6716.6|6714.8|6698.1|6696.3|0
1611241200000|2021-01-21 15:00:00|6709.4|6707.6|6704.8|6703|6714.4|6712.6|6701.3|6699.5|0
1611241500000|2021-01-21 15:05:00|6704.1|6702.3|6719.2|6717.4|6722.3|6720.5|6703.3|6701.5|0
1611241800000|2021-01-21 15:10:00|6718.7|6716.9|6724.1|6722.3|6735.8|6734|6718.7|6716.9|0
1611242100000|2021-01-21 15:15:00|6724|6722.2|6730|6728.2|6733.3|6731.5|6721.8|6720|0
1611242400000|2021-01-21 15:20:00|6728.5|6726.7|6728.7|6726.9|6728.8|6727|6718.8|6717|0
1611242700000|2021-01-21 15:25:00|6730|6728.2|6722.2|6720.4|6730.9|6729.1|6718.5|6716.7|0
1611243000000|2021-01-21 15:30:00|6722.9|6721.1|6719.6|6717.8|6724.9|6723.1|6715.4|6713.6|0
1611243300000|2021-01-21 15:35:00|6720.1|6718.3|6717.8|6716|6722.2|6720.4|6714.3|6712.5|0
1611243600000|2021-01-21 15:40:00|6717.6|6715.8|6715.9|6714.1|6726.3|6724.5|6713.7|6711.9|0
1611243900000|2021-01-21 15:45:00|6716.1|6714.3|6724.1|6722.3|6727.3|6725.5|6716.1|6714.3|0
1611244200000|2021-01-21 15:50:00|6724|6722.2|6726.4|6724.6|6726.7|6724.9|6720.3|6718.5|0
1611244500000|2021-01-21 15:55:00|6726.2|6724.4|6726.6|6724.8|6730.4|6728.6|6723.2|6721.4|0
1611244800000|2021-01-21 16:00:00|6726.7|6724.9|6727.2|6725.4|6731|6729.2|6724.1|6722.3|0
1611245100000|2021-01-21 16:05:00|6727|6725.2|6721.2|6719.4|6727.3|6725.5|6718|6716.2|0
1611245400000|2021-01-21 16:10:00|6721.1|6719.3|6725.6|6723.8|6725.9|6724.1|6716.2|6714.4|0
1611245700000|2021-01-21 16:15:00|6725.3|6723.5|6723|6721.2|6729.4|6727.6|6722.1|6720.3|0
1611246000000|2021-01-21 16:20:00|6722.8|6721|6730.9|6729.1|6733.4|6731.6|6721.8|6720|0
1611246300000|2021-01-21 16:25:00|6730.5|6728.7|6731.3|6729.5|6735.1|6733.3|6726.1|6724.3|0
1611246600000|2021-01-21 16:30:00|6730.7|6728.9|6724.4|6722.6|6736.4|6734.6|6723.2|6721.4|0
1611246900000|2021-01-21 16:35:00|6724|6722.2|6716.4|6714.6|6726.1|6724.3|6714.7|6712.9|0
1611247200000|2021-01-21 16:40:00|6716.5|6714.7|6709.6|6707.8|6716.9|6715.1|6705.3|6703.5|0
1611247500000|2021-01-21 16:45:00|6709.7|6707.9|6716.8|6715|6720.2|6718.4|6709.7|6707.9|0
1611247800000|2021-01-21 16:50:00|6716.6|6714.8|6720.1|6718.3|6721.1|6719.3|6715.1|6713.3|0
1611248100000|2021-01-21 16:55:00|6720|6718.2|6711|6709.2|6721.2|6719.4|6710.3|6708.5|0
1611248400000|2021-01-21 17:00:00|6710.8|6709|6708.3|6706.5|6711.9|6710.1|6704.4|6702.6|0
1611248700000|2021-01-21 17:05:00|6708|6706.2|6698.4|6696.6|6708|6706.2|6698|6696.2|0
1611249000000|2021-01-21 17:10:00|6698.3|6696.5|6691.1|6689.3|6700.4|6698.6|6689.6|6687.8|0
1611249300000|2021-01-21 17:15:00|6691|6689.2|6680.8|6679|6691|6689.2|6680.5|6678.7|0
1611249600000|2021-01-21 17:20:00|6680.7|6678.9|6686.8|6685|6687|6685.2|6678.1|6676.3|0
1611249900000|2021-01-21 17:25:00|6686.7|6684.9|6682.1|6680.3|6686.9|6685.1|6681.5|6679.7|0
1611250200000|2021-01-21 17:30:00|6681.9|6680.1|6686.6|6684.8|6688.7|6686.9|6676.7|6674.9|0
1611250500000|2021-01-21 17:35:00|6686.5|6684.7|6695.6|6693.8|6696.1|6694.3|6685.6|6683.8|0
1611250800000|2021-01-21 17:40:00|6695.5|6693.7|6695.7|6693.9|6698.1|6696.3|6694.5|6692.7|0
1611251100000|2021-01-21 17:45:00|6695.8|6694|6693.2|6691.4|6696.9|6695.1|6691.5|6689.7|0
1611251400000|2021-01-21 17:50:00|6692.2|6690.4|6683|6681.2|6692.4|6690.6|6682.9|6681.1|0
1611251700000|2021-01-21 17:55:00|6683.4|6681.6|6691.7|6689.9|6691.8|6690|6682.9|6681.1|0
1611252000000|2021-01-21 18:00:00|6691.9|6690.1|6694.3|6692.5|6696.8|6695|6691.7|6689.9|0
1611252300000|2021-01-21 18:05:00|6694.5|6692.7|6692.8|6691|6695.1|6693.3|6691.8|6690|0
1611252600000|2021-01-21 18:10:00|6692.7|6690.9|6691.5|6689.7|6694.1|6692.3|6690|6688.2|0
1611252900000|2021-01-21 18:15:00|6691.2|6689.4|6691.2|6689.4|6693.7|6691.9|6690.2|6688.4|0
1611253200000|2021-01-21 18:20:00|6691|6689.2|6696.6|6694.8|6697.9|6696.1|6687.8|6686|0
1611253500000|2021-01-21 18:25:00|6696.1|6694.3|6697.7|6695.9|6699.8|6698|6692|6690.2|0
1611253800000|2021-01-21 18:30:00|6698.3|6696.5|6696.6|6694.8|6699.7|6697.9|6694.7|6692.9|0
1611254100000|2021-01-21 18:35:00|6696.7|6694.9|6698.1|6696.3|6699|6697.2|6695.5|6693.7|0
1611254400000|2021-01-21 18:40:00|6697.8|6696|6689.9|6688.1|6697.9|6696.1|6689.9|6688.1|0
1611254700000|2021-01-21 18:45:00|6690|6688.2|6687.1|6685.3|6692.5|6690.7|6687.1|6685.3|0
1611255000000|2021-01-21 18:50:00|6687.3|6685.5|6681.6|6679.8|6688.5|6686.7|6681.4|6679.6|0
1611255300000|2021-01-21 18:55:00|6681.4|6679.6|6686.2|6684.4|6687.6|6685.8|6681|6679.2|0
1611255600000|2021-01-21 19:00:00|6686.1|6684.3|6695.1|6693.3|6695.6|6693.8|6685.6|6683.8|0
1611255900000|2021-01-21 19:05:00|6695|6693.2|6697|6695.2|6697.6|6695.8|6693.5|6691.7|0
1611256200000|2021-01-21 19:10:00|6697.1|6695.3|6698|6696.2|6699.1|6697.3|6694.6|6692.8|0
1611256500000|2021-01-21 19:15:00|6698.3|6696.5|6702.2|6700.4|6702.6|6700.8|6697.3|6695.5|0
1611256800000|2021-01-21 19:20:00|6702.1|6700.3|6702.6|6700.8|6702.6|6700.8|6697.8|6696|0
1611257100000|2021-01-21 19:25:00|6702.5|6700.7|6703.4|6701.6|6705.9|6704.1|6701.5|6699.7|0
1611257400000|2021-01-21 19:30:00|6703.3|6701.5|6706.5|6704.7|6707.6|6705.8|6702.8|6701|0
1611257700000|2021-01-21 19:35:00|6706.2|6704.4|6702.5|6700.7|6707.5|6705.7|6701.5|6699.7|0
1611258000000|2021-01-21 19:40:00|6702.7|6700.9|6701.5|6699.7|6704.2|6702.4|6698.9|6697.1|0
1611258300000|2021-01-21 19:45:00|6701.2|6699.4|6700.9|6699.1|6702.1|6700.3|6698.4|6696.6|0
1611258600000|2021-01-21 19:50:00|6700.8|6699|6703.2|6701.4|6705.1|6703.3|6700.3|6698.5|0
1611258900000|2021-01-21 19:55:00|6703.1|6701.3|6708.7|6706.9|6709.6|6707.8|6702.3|6700.5|0
1611259200000|2021-01-21 20:00:00|6708.5|6706.7|6710.5|6708.7|6710.5|6708.7|6706.3|6704.5|0
1611259500000|2021-01-21 20:05:00|6710.6|6708.8|6708.6|6706.8|6710.8|6709|6707|6705.2|0
1611259800000|2021-01-21 20:10:00|6708.7|6706.9|6700.7|6698.9|6708.7|6706.9|6698.1|6696.3|0
1611260100000|2021-01-21 20:15:00|6700.6|6698.8|6701.8|6700|6702.4|6700.6|6699.1|6697.3|0
1611260400000|2021-01-21 20:20:00|6701.7|6699.9|6707.6|6705.8|6708.5|6706.7|6701.5|6699.7|0
1611260700000|2021-01-21 20:25:00|6707.7|6705.9|6707.5|6705.7|6709.9|6708.1|6704.4|6702.6|0
1611261000000|2021-01-21 20:30:00|6707.7|6705.9|6706.5|6704.7|6708.8|6707|6702.5|6700.7|0
1611261300000|2021-01-21 20:35:00|6706.6|6704.8|6707.9|6706.1|6711.6|6709.8|6705.1|6703.3|0
1611261600000|2021-01-21 20:40:00|6708.6|6706.8|6710.4|6708.6|6713.5|6711.7|6707.2|6705.4|0
1611261900000|2021-01-21 20:45:00|6710.8|6709|6713.3|6711.5|6717.6|6715.8|6709.8|6708|0
1611262200000|2021-01-21 20:50:00|6712.1|6710.3|6702.7|6700.9|6712.1|6710.3|6700.1|6698.3|0
1611262500000|2021-01-21 20:55:00|6702.6|6700.8|6704|6702.2|6707.3|6705.5|6698.6|6696.8|0
1611262800000|2021-01-21 21:00:00|6704.6|6701.6|6707.6|6704.6|6708.5|6705.5|6697.3|6694.3|0
1611263100000|2021-01-21 21:05:00|6707.7|6704.7|6705.8|6702.8|6707.7|6704.7|6704.2|6701.2|0
1611263400000|2021-01-21 21:10:00|6706|6703|6704.1|6701.1|6706.3|6703.3|6704|6701|0
1611263700000|2021-01-21 21:15:00|6703.9|6700.9|6703|6700|6704|6701|6700.7|6697.7|0
1611264000000|2021-01-21 21:20:00|6703.2|6700.2|6704.4|6701.4|6705|6702|6703.1|6700.1|0
1611264300000|2021-01-21 21:25:00|6704.2|6701.2|6706.6|6703.6|6707.1|6704.1|6703.9|6700.9|0
1611264600000|2021-01-21 21:30:00|6706.5|6703.5|6707.7|6704.7|6708.3|6705.3|6705.7|6702.7|0
1611264900000|2021-01-21 21:35:00|6707.6|6704.6|6706.9|6703.9|6709.2|6706.2|6706.9|6703.9|0
1611265200000|2021-01-21 21:40:00|6706.8|6703.8|6706.1|6703.1|6707.2|6704.2|6706|6703|0
1611265500000|2021-01-21 21:45:00|6706|6703|6707.7|6704.7|6707.7|6704.7|6705|6702|0
1611265800000|2021-01-21 21:50:00|6706.8|6703.8|6706.8|6703.8|6707.9|6704.9|6706.4|6703.4|0
1611266100000|2021-01-21 21:55:00|6706.9|6703.9|6708.6|6705.6|6709.1|6706.1|6706.9|6703.9|0
1611266400000|2021-01-21 22:00:00|6708.7|6705.7|6708.1|6705.1|6709|6706|6708|6705|0
1611266700000|2021-01-21 22:05:00|6708.3|6705.3|6707.8|6704.8|6708.3|6705.3|6706.9|6703.9|0
1611267000000|2021-01-21 22:10:00|6707.9|6704.9|6709.9|6706.9|6710|6707|6707.9|6704.9|0
1611267300000|2021-01-21 22:15:00|6710|6707|6709.8|6706.8|6710.4|6707.4|6708.6|6705.6|0
1611267600000|2021-01-21 22:20:00|6709.7|6706.7|6709|6706|6709.9|6706.9|6708.8|6705.8|0
1611267900000|2021-01-21 22:25:00|6708.9|6705.9|6709.6|6706.6|6709.8|6706.8|6708.7|6705.7|0
1611268200000|2021-01-21 22:30:00|6709.7|6706.7|6710|6707|6710.1|6707.1|6709.1|6706.1|0
1611268500000|2021-01-21 22:35:00|6710.1|6707.1|6710.5|6707.5|6710.8|6707.8|6709.7|6706.7|0
1611268800000|2021-01-21 22:40:00|6710.1|6707.1|6709.6|6706.6|6710.5|6707.5|6709.5|6706.5|0
1611269100000|2021-01-21 22:45:00|6709.7|6706.7|6708.5|6705.5|6709.7|6706.7|6708.4|6705.4|0
1611269400000|2021-01-21 22:50:00|6708.4|6705.4|6706.6|6703.6|6708.6|6705.6|6705.9|6702.9|0
1611269700000|2021-01-21 22:55:00|6706.7|6703.7|6706.8|6703.8|6707.5|6704.5|6705.4|6702.4|0
1611270000000|2021-01-21 23:00:00|6706.9|6703.9|6705|6702|6707.1|6704.1|6704.8|6701.8|0
1611270300000|2021-01-21 23:05:00|6704.8|6701.8|6703.9|6700.9|6706.1|6703.1|6703.4|6700.4|0
1611270600000|2021-01-21 23:10:00|6703.7|6700.7|6699.2|6696.2|6703.9|6700.9|6698.6|6695.6|0
1611270900000|2021-01-21 23:15:00|6699|6696|6695.8|6692.8|6699.8|6696.8|6695.7|6692.7|0
1611271200000|2021-01-21 23:20:00|6696|6693|6694.9|6691.9|6696|6693|6694.2|6691.2|0
1611271500000|2021-01-21 23:25:00|6694.8|6691.8|6694.8|6691.8|6696.2|6693.2|6692.1|6689.1|0
1611271800000|2021-01-21 23:30:00|6694.6|6691.6|6696.8|6693.8|6697.2|6694.2|6694.2|6691.2|0
1611272100000|2021-01-21 23:35:00|6696.7|6693.7|6697.4|6694.4|6698.4|6695.4|6696.5|6693.5|0
1611272400000|2021-01-21 23:40:00|6697.5|6694.5|6696.4|6693.4|6698.6|6695.6|6696.3|6693.3|0
1611272700000|2021-01-21 23:45:00|6696.5|6693.5|6696.1|6693.1|6697.6|6694.6|6695.7|6692.7|0
1611273000000|2021-01-21 23:50:00|6696|6693|6693.6|6690.6|6696|6693|6693|6690|0
1611273300000|2021-01-21 23:55:00|6693.4|6690.4|6690.2|6687.2|6694.1|6691.1|6689.3|6686.3|0
1611273600000|2021-01-22 00:00:00|6690.1|6687.1|6684.4|6681.4|6690.7|6687.7|6684.3|6681.3|0
1611273900000|2021-01-22 00:05:00|6684.5|6681.5|6690.2|6687.2|6690.3|6687.3|6684.2|6681.2|0
1611274200000|2021-01-22 00:10:00|6690.1|6687.1|6689.8|6686.8|6692.5|6689.5|6689.7|6686.7|0
1611274500000|2021-01-22 00:15:00|6689.5|6686.5|6693.5|6690.5|6693.5|6690.5|6689.3|6686.3|0
1611274800000|2021-01-22 00:20:00|6693.6|6690.6|6693.3|6690.3|6694|6691|6692.9|6689.9|0
1611275100000|2021-01-22 00:25:00|6693.4|6690.4|6693.8|6690.8|6694.3|6691.3|6693.1|6690.1|0
1611275400000|2021-01-22 00:30:00|6693.9|6690.9|6691.7|6688.7|6695.1|6692.1|6691.7|6688.7|0
1611275700000|2021-01-22 00:35:00|6691.5|6688.5|6692.5|6689.5|6692.6|6689.6|6691.1|6688.1|0
1611276000000|2021-01-22 00:40:00|6692.7|6689.7|6690.7|6687.7|6692.9|6689.9|6690|6687|0
1611276300000|2021-01-22 00:45:00|6690.4|6687.4|6686.8|6683.8|6690.4|6687.4|6686.1|6683.1|0
1611276600000|2021-01-22 00:50:00|6686.9|6683.9|6682.3|6679.3|6687.2|6684.2|6680.7|6677.7|0
1611276900000|2021-01-22 00:55:00|6682.4|6679.4|6682.6|6677.6|6683.3|6680.3|6681.3|6677.6|0
1611277200000|2021-01-22 01:00:00|6682.3|6677.3|6681.1|6676.1|6682.9|6677.9|6680.7|6675.7|0
1611277500000|2021-01-22 01:05:00|6681.2|6676.2|6683.9|6678.9|6684.1|6679.1|6681|6676|0
1611277800000|2021-01-22 01:10:00|6684.1|6679.1|6682.2|6677.2|6684.3|6679.3|6681.9|6676.9|0
1611278100000|2021-01-22 01:15:00|6682.3|6677.3|6677.6|6672.6|6683|6678|6677.1|6672.1|0
1611278400000|2021-01-22 01:20:00|6677.8|6672.8|6679|6674|6681.5|6676.5|6677|6672|0
1611278700000|2021-01-22 01:25:00|6679.1|6674.1|6679|6674|6679.7|6674.7|6677.9|6672.9|0
1611279000000|2021-01-22 01:30:00|6678.9|6673.9|6681|6676|6682.1|6677.1|6677.5|6672.5|0
1611279300000|2021-01-22 01:35:00|6681.1|6676.1|6681.6|6676.6|6683.1|6678.1|6680.1|6675.1|0
1611279600000|2021-01-22 01:40:00|6681.5|6676.5|6681.1|6676.1|6682.2|6677.2|6679.6|6674.6|0
1611279900000|2021-01-22 01:45:00|6681.2|6676.2|6680.8|6675.8|6681.6|6676.6|6679.1|6674.1|0
1611280200000|2021-01-22 01:50:00|6681|6676|6679.5|6674.5|6681|6676|6678.1|6673.1|0
1611280500000|2021-01-22 01:55:00|6679.6|6674.6|6681.1|6676.1|6681.9|6676.9|6679.1|6674.1|0
1611280800000|2021-01-22 02:00:00|6681|6676|6682.2|6677.2|6682.5|6677.5|6679.9|6674.9|0
1611281100000|2021-01-22 02:05:00|6682.3|6677.3|6677.1|6672.1|6682.7|6677.7|6676.2|6671.2|0
1611281400000|2021-01-22 02:10:00|6677.2|6672.2|6668.9|6663.9|6677.8|6672.8|6668.8|6663.8|0
1611281700000|2021-01-22 02:15:00|6669.1|6664.1|6668.7|6663.7|6670|6665|6662.5|6657.5|0
1611282000000|2021-01-22 02:20:00|6668.5|6663.5|6670.3|6665.3|6670.8|6665.8|6667.4|6662.4|0
1611282300000|2021-01-22 02:25:00|6670.2|6665.2|6672.2|6667.2|6673.6|6668.6|6669.9|6664.9|0
1611282600000|2021-01-22 02:30:00|6672.4|6667.4|6673.1|6668.1|6674.4|6669.4|6671.5|6666.5|0
1611282900000|2021-01-22 02:35:00|6673.2|6668.2|6674.6|6669.6|6674.6|6669.6|6672.2|6667.2|0
1611283200000|2021-01-22 02:40:00|6674.4|6669.4|6675.9|6670.9|6678.6|6673.6|6674.4|6669.4|0
1611283500000|2021-01-22 02:45:00|6676|6671|6675.3|6670.3|6676.9|6671.9|6674.3|6669.3|0
1611283800000|2021-01-22 02:50:00|6675.5|6670.5|6673.5|6668.5|6676.2|6671.2|6672.7|6667.7|0
1611284100000|2021-01-22 02:55:00|6673.4|6668.4|6672.3|6667.3|6673.8|6668.8|6671|6666|0
1611284400000|2021-01-22 03:00:00|6672.2|6667.2|6676.6|6671.6|6677|6672|6671.5|6666.5|0
1611284700000|2021-01-22 03:05:00|6676.5|6671.5|6674|6669|6676.6|6671.6|6673.4|6668.4|0
1611285000000|2021-01-22 03:10:00|6673.6|6668.6|6671.6|6666.6|6674.5|6669.5|6671.3|6666.3|0
1611285300000|2021-01-22 03:15:00|6671.5|6666.5|6667.9|6662.9|6671.7|6666.7|6664.8|6659.8|0
1611285600000|2021-01-22 03:20:00|6668|6663|6670.2|6665.2|6671.5|6666.5|6667.8|6662.8|0
1611285900000|2021-01-22 03:25:00|6669.9|6664.9|6671.9|6666.9|6672|6667|6669.8|6664.8|0
1611286200000|2021-01-22 03:30:00|6671.7|6666.7|6670.4|6665.4|6671.7|6666.7|6668.9|6663.9|0
1611286500000|2021-01-22 03:35:00|6670.3|6665.3|6670.3|6665.3|6671.4|6666.4|6669.5|6664.5|0
1611286800000|2021-01-22 03:40:00|6670.1|6665.1|6669.7|6664.7|6671.5|6666.5|6668.3|6663.3|0
1611287100000|2021-01-22 03:45:00|6669.6|6664.6|6671|6666|6672|6667|6667.3|6662.3|0
1611287400000|2021-01-22 03:50:00|6670.9|6665.9|6671.3|6666.3|6672.7|6667.7|6670.6|6665.6|0
1611287700000|2021-01-22 03:55:00|6671.4|6666.4|6670.2|6665.2|6672|6667|6669.8|6664.8|0
1611288000000|2021-01-22 04:00:00|6669.9|6664.9|6669.4|6664.4|6671.2|6666.2|6668.3|6663.3|0
1611288300000|2021-01-22 04:05:00|6669.6|6664.6|6671.5|6666.5|6671.9|6666.9|6669.6|6664.6|0
1611288600000|2021-01-22 04:10:00|6671.4|6666.4|6670.1|6665.1|6671.4|6666.4|6669.2|6664.2|0
1611288900000|2021-01-22 04:15:00|6670.5|6665.5|6671.1|6666.1|6672|6667|6670.3|6665.3|0
1611289200000|2021-01-22 04:20:00|6671|6666|6673.6|6668.6|6674.6|6669.6|6670.7|6665.7|0
1611289500000|2021-01-22 04:25:00|6674.1|6669.1|6676.2|6671.2|6677.8|6672.8|6673.9|6668.9|0
1611289800000|2021-01-22 04:30:00|6676.1|6671.1|6675.2|6670.2|6676.5|6671.5|6674.8|6669.8|0
1611290100000|2021-01-22 04:35:00|6675.1|6670.1|6674.4|6669.4|6675.6|6670.6|6673.9|6668.9|0
1611290400000|2021-01-22 04:40:00|6674.5|6669.5|6674.6|6669.6|6674.9|6669.9|6674.1|6669.1|0
1611290700000|2021-01-22 04:45:00|6674.7|6669.7|6673.5|6668.5|6675.2|6670.2|6672.5|6667.5|0
1611291000000|2021-01-22 04:50:00|6673.4|6668.4|6671.6|6666.6|6673.4|6668.4|6671.6|6666.6|0
1611291300000|2021-01-22 04:55:00|6671.7|6666.7|6673.3|6668.3|6674.2|6669.2|6671.7|6666.7|0
1611291600000|2021-01-22 05:00:00|6673.4|6668.4|6674.8|6669.8|6675.9|6670.9|6673.1|6668.1|0
1611291900000|2021-01-22 05:05:00|6674.9|6669.9|6673.8|6668.8|6676.1|6671.1|6672.8|6667.8|0
1611292200000|2021-01-22 05:10:00|6674|6669|6673.4|6668.4|6675.3|6670.3|6672.7|6667.7|0
1611292500000|2021-01-22 05:15:00|6673.5|6668.5|6673.1|6668.1|6673.7|6668.7|6672.2|6667.2|0
1611292800000|2021-01-22 05:20:00|6673|6668|6674.2|6669.2|6675.1|6670.1|6671.9|6666.9|0
1611293100000|2021-01-22 05:25:00|6674.3|6669.3|6673.7|6668.7|6674.3|6669.3|6671.6|6666.6|0
1611293400000|2021-01-22 05:30:00|6673.6|6668.6|6673.2|6668.2|6674.7|6669.7|6672.8|6667.8|0
1611293700000|2021-01-22 05:35:00|6673.1|6668.1|6671.1|6666.1|6673.1|6668.1|6669.7|6664.7|0
1611294000000|2021-01-22 05:40:00|6671.2|6666.2|6671.9|6666.9|6672.3|6667.3|6670.7|6665.7|0
1611294300000|2021-01-22 05:45:00|6671.8|6666.8|6671.4|6666.4|6672.8|6667.8|6670.8|6665.8|0
1611294600000|2021-01-22 05:50:00|6671.3|6666.3|6670|6665|6672.6|6667.6|6669.5|6664.5|0
1611294900000|2021-01-22 05:55:00|6669.9|6664.9|6670.2|6665.2|6672.3|6667.3|6667.3|6662.3|0
1611295200000|2021-01-22 06:00:00|6670.3|6665.3|6669|6664|6670.8|6665.8|6667|6662|0
1611295500000|2021-01-22 06:05:00|6669.1|6664.1|6667.7|6662.7|6670.7|6665.7|6666.9|6661.9|0
1611295800000|2021-01-22 06:10:00|6667.1|6662.1|6666.3|6661.3|6668.3|6663.3|6665.7|6660.7|0
1611296100000|2021-01-22 06:15:00|6666.1|6661.1|6668|6663|6668.5|6663.5|6664.6|6659.6|0
1611296400000|2021-01-22 06:20:00|6668.1|6663.1|6670.5|6665.5|6670.7|6665.7|6667.7|6662.7|0
1611296700000|2021-01-22 06:25:00|6670.4|6665.4|6673.9|6668.9|6674.5|6669.5|6670.1|6665.1|0
1611297000000|2021-01-22 06:30:00|6674|6669|6673.7|6668.7|6674.1|6669.1|6671.5|6666.5|0
1611297300000|2021-01-22 06:35:00|6673.6|6668.6|6673.2|6668.2|6673.6|6668.6|6672.1|6667.1|0
1611297600000|2021-01-22 06:40:00|6673.3|6668.3|6674.9|6669.9|6675.4|6670.4|6673.3|6668.3|0
1611297900000|2021-01-22 06:45:00|6675.1|6670.1|6673.8|6668.8|6675.1|6670.1|6673.3|6668.3|0
1611298200000|2021-01-22 06:50:00|6673.7|6668.7|6674.4|6669.4|6675.4|6670.4|6673.4|6668.4|0
1611298500000|2021-01-22 06:55:00|6674.5|6669.5|6671.9|6666.9|6675.5|6670.5|6671.8|6666.8|0
1611298800000|2021-01-22 07:00:00|6671.5|6666.5|6671.9|6666.9|6674|6669|6670.4|6665.4|0
1611299100000|2021-01-22 07:05:00|6671.8|6666.8|6671|6666|6672.3|6667.3|6670.5|6665.5|0
1611299400000|2021-01-22 07:10:00|6671.2|6666.2|6670.1|6665.1|6671.3|6666.3|6669.2|6664.2|0
1611299700000|2021-01-22 07:15:00|6670|6665|6670.9|6665.9|6672.4|6667.4|6669.2|6664.2|0
1611300000000|2021-01-22 07:20:00|6671|6666|6668.3|6663.3|6671.9|6666.9|6667.7|6662.7|0
1611300300000|2021-01-22 07:25:00|6668.4|6663.4|6669.3|6664.3|6670.9|6665.9|6668.4|6663.4|0
1611300600000|2021-01-22 07:30:00|6669.2|6664.2|6668.9|6663.9|6669.3|6664.3|6666.7|6661.7|0
1611300900000|2021-01-22 07:35:00|6668.8|6663.8|6670.6|6665.6|6671.8|6666.8|6668.6|6663.6|0
1611301200000|2021-01-22 07:40:00|6670.5|6665.5|6670.2|6665.2|6670.6|6665.6|6667.5|6662.5|0
1611301500000|2021-01-22 07:45:00|6670.1|6665.1|6671.8|6666.8|6672.6|6667.6|6668.6|6663.6|0
1611301800000|2021-01-22 07:50:00|6671.9|6666.9|6669.6|6664.6|6672|6667|6669.1|6664.1|0
1611302100000|2021-01-22 07:55:00|6669.7|6664.7|6669.2|6664.2|6669.8|6664.8|6666.9|6661.9|0
1611302400000|2021-01-22 08:00:00|6669.3|6664.3|6671.1|6666.1|6671.4|6666.4|6665.5|6660.5|0
1611302700000|2021-01-22 08:05:00|6671|6666|6668.8|6663.8|6672.1|6667.1|6668.3|6663.3|0
1611303000000|2021-01-22 08:10:00|6668.6|6663.6|6670.1|6665.1|6670.9|6665.9|6666.1|6661.1|0
1611303300000|2021-01-22 08:15:00|6670.9|6665.9|6665.2|6660.2|6671.7|6666.7|6665|6660|0
1611303600000|2021-01-22 08:20:00|6665.1|6660.1|6662.3|6657.3|6665.2|6660.2|6657.5|6652.5|0
1611303900000|2021-01-22 08:25:00|6662.5|6657.5|6659.9|6654.9|6664.1|6659.1|6658.3|6653.3|0
1611304200000|2021-01-22 08:30:00|6660|6655|6663.7|6658.7|6665|6660|6658.6|6653.6|0
1611304500000|2021-01-22 08:35:00|6663.9|6658.9|6665.4|6660.4|6666.6|6661.6|6662.5|6657.5|0
1611304800000|2021-01-22 08:40:00|6665.5|6660.5|6664.7|6659.7|6666.3|6661.3|6662.7|6657.7|0
1611305100000|2021-01-22 08:45:00|6664.8|6659.8|6664.4|6659.4|6666.5|6661.5|6663.5|6658.5|0
1611305400000|2021-01-22 08:50:00|6664.5|6659.5|6666.6|6661.6|6668|6663|6663.6|6658.6|0
1611305700000|2021-01-22 08:55:00|6666.8|6661.8|6667.9|6662.9|6668.6|6663.6|6665.3|6660.3|0
1611306000000|2021-01-22 09:00:00|6668.2|6663.2|6644.6|6641.6|6668.7|6663.7|6640.7|6637.7|0
1611306300000|2021-01-22 09:05:00|6644.2|6641.2|6649.4|6646.4|6653.8|6650.8|6637.3|6634.3|0
1611306600000|2021-01-22 09:10:00|6648.8|6645.8|6645.9|6642.9|6649.5|6646.5|6645|6642|0
1611306900000|2021-01-22 09:15:00|6646.3|6643.3|6645.8|6642.8|6648.7|6645.7|6643.7|6640.7|0
1611307200000|2021-01-22 09:20:00|6646.6|6643.6|6645.8|6642.8|6649.4|6646.4|6643.1|6640.1|0
1611307500000|2021-01-22 09:25:00|6645.2|6642.2|6646.9|6643.9|6649.9|6646.9|6645.2|6642.2|0
1611307800000|2021-01-22 09:30:00|6647.1|6644.1|6639.4|6636.4|6647.2|6644.2|6637.3|6634.3|0
1611308100000|2021-01-22 09:35:00|6639.3|6636.3|6641.7|6638.7|6642.4|6639.4|6639|6636|0
1611308400000|2021-01-22 09:40:00|6641.5|6638.5|6637.1|6634.1|6641.5|6638.5|6636.2|6633.2|0
1611308700000|2021-01-22 09:45:00|6637|6634|6629.1|6626.1|6640.1|6637.1|6623.6|6620.6|0
1611309000000|2021-01-22 09:50:00|6629.7|6626.7|6627.8|6624.8|6635.1|6632.1|6626.7|6623.7|0
1611309300000|2021-01-22 09:55:00|6627.4|6624.4|6636|6633|6636.1|6633.1|6627.2|6624.2|0
1611309600000|2021-01-22 10:00:00|6636.1|6633.1|6638.7|6635.7|6640.3|6637.3|6634.8|6631.8|0
1611309900000|2021-01-22 10:05:00|6638.8|6635.8|6639.9|6636.9|6643|6640|6638.6|6635.6|0
1611310200000|2021-01-22 10:10:00|6639.8|6636.8|6635|6632|6639.9|6636.9|6634.9|6631.9|0
1611310500000|2021-01-22 10:15:00|6634.9|6631.9|6634.9|6631.9|6637.1|6634.1|6634.9|6631.9|0
1611310800000|2021-01-22 10:20:00|6634.6|6631.6|6636.3|6633.3|6636.3|6633.3|6632.7|6629.7|0
1611311100000|2021-01-22 10:25:00|6636.5|6633.5|6649.6|6646.6|6650.7|6647.7|6636.5|6633.5|0
1611311400000|2021-01-22 10:30:00|6649.7|6646.7|6648.5|6645.5|6651.2|6648.2|6648.1|6645.1|0
1611311700000|2021-01-22 10:35:00|6647.5|6644.5|6643.4|6640.4|6647.6|6644.6|6642.5|6639.5|0
1611312000000|2021-01-22 10:40:00|6643.3|6640.3|6645.4|6642.4|6647.3|6644.3|6643.3|6640.3|0
1611312300000|2021-01-22 10:45:00|6645.2|6642.2|6643.8|6640.8|6645.2|6642.2|6643.3|6640.3|0
1611312600000|2021-01-22 10:50:00|6643.7|6640.7|6638.1|6635.1|6644.5|6641.5|6638.1|6635.1|0
1611312900000|2021-01-22 10:55:00|6638.3|6635.3|6639.5|6636.5|6640.1|6637.1|6636|6633|0
1611313200000|2021-01-22 11:00:00|6639.7|6636.7|6640.4|6637.4|6641.2|6638.2|6639.3|6636.3|0
1611313500000|2021-01-22 11:05:00|6640.5|6637.5|6640.4|6637.4|6644|6641|6640.4|6637.4|0
1611313800000|2021-01-22 11:10:00|6640.5|6637.5|6641.2|6638.2|6642.7|6639.7|6638.4|6635.4|0
1611314100000|2021-01-22 11:15:00|6641.3|6638.3|6640.6|6637.6|6641.9|6638.9|6639|6636|0
1611314400000|2021-01-22 11:20:00|6640.7|6637.7|6640.5|6637.5|6641.3|6638.3|6635.8|6632.8|0
1611314700000|2021-01-22 11:25:00|6640.4|6637.4|6639.4|6636.4|6641.4|6638.4|6636.3|6633.3|0
1611315000000|2021-01-22 11:30:00|6639.1|6636.1|6636.7|6633.7|6639.5|6636.5|6636|6633|0
1611315300000|2021-01-22 11:35:00|6636.8|6633.8|6636.8|6633.8|6638.1|6635.1|6636.7|6633.7|0
1611315600000|2021-01-22 11:40:00|6636.3|6633.3|6634|6631|6636.5|6633.5|6633.7|6630.7|0
1611315900000|2021-01-22 11:45:00|6634.6|6631.6|6638.2|6635.2|6638.3|6635.3|6631|6628|0
1611316200000|2021-01-22 11:50:00|6638.5|6635.5|6637.6|6634.6|6639.3|6636.3|6636|6633|0
1611316500000|2021-01-22 11:55:00|6637.4|6634.4|6640.1|6637.1|6640.4|6637.4|6637.2|6634.2|0
1611316800000|2021-01-22 12:00:00|6638.7|6635.7|6640.6|6637.6|6640.8|6637.8|6637.5|6634.5|0
1611317100000|2021-01-22 12:05:00|6640.7|6637.7|6641.2|6638.2|6643.2|6640.2|6640.3|6637.3|0
1611317400000|2021-01-22 12:10:00|6641|6638|6639.4|6636.4|6642.7|6639.7|6638.2|6635.2|0
1611317700000|2021-01-22 12:15:00|6639.9|6636.9|6636.1|6633.1|6640.4|6637.4|6635.7|6632.7|0
1611318000000|2021-01-22 12:20:00|6636.3|6633.3|6634.4|6631.4|6636.9|6633.9|6634|6631|0
1611318300000|2021-01-22 12:25:00|6634.3|6631.3|6633.8|6630.8|6635.8|6632.8|6632.5|6629.5|0
1611318600000|2021-01-22 12:30:00|6633.9|6630.9|6634.7|6631.7|6635.4|6632.4|6633.5|6630.5|0
1611318900000|2021-01-22 12:35:00|6633.9|6630.9|6629.9|6626.9|6634.6|6631.6|6629.8|6626.8|0
1611319200000|2021-01-22 12:40:00|6629.7|6626.7|6629.9|6626.9|6630.7|6627.7|6626.8|6623.8|0
1611319500000|2021-01-22 12:45:00|6630|6627|6632.8|6629.8|6633.1|6630.1|6629.2|6626.2|0
1611319800000|2021-01-22 12:50:00|6632.7|6629.7|6634.4|6631.4|6635.7|6632.7|6632.6|6629.6|0
1611320100000|2021-01-22 12:55:00|6634.1|6631.1|6634.2|6631.2|6634.7|6631.7|6633.2|6630.2|0
1611320400000|2021-01-22 13:00:00|6634|6631|6630.8|6627.8|6634.4|6631.4|6630.8|6627.8|0
1611320700000|2021-01-22 13:05:00|6630.6|6627.6|6631.4|6628.4|6631.5|6628.5|6629.1|6626.1|0
1611321000000|2021-01-22 13:10:00|6631.5|6628.5|6631.2|6628.2|6632|6629|6630.3|6627.3|0
1611321300000|2021-01-22 13:15:00|6631|6628|6631.3|6628.3|6631.8|6628.8|6630.1|6627.1|0
1611321600000|2021-01-22 13:20:00|6631.1|6628.1|6630.5|6627.5|6632.6|6629.6|6630.1|6627.1|0
1611321900000|2021-01-22 13:25:00|6630.3|6627.3|6630.6|6627.6|6631.7|6628.7|6629.4|6626.4|0
1611322200000|2021-01-22 13:30:00|6630.7|6627.7|6631.3|6628.3|6631.4|6628.4|6628.9|6625.9|0
1611322500000|2021-01-22 13:35:00|6631.4|6628.4|6631.7|6628.7|6633.1|6630.1|6630.7|6627.7|0
1611322800000|2021-01-22 13:40:00|6631.8|6628.8|6643.7|6640.7|6643.8|6640.8|6631.8|6628.8|0
1611323100000|2021-01-22 13:45:00|6643.8|6640.8|6646.4|6643.4|6649.8|6646.8|6643.8|6640.8|0
1611323400000|2021-01-22 13:50:00|6645.4|6642.4|6650.9|6647.9|6651.2|6648.2|6644.6|6641.6|0
1611323700000|2021-01-22 13:55:00|6650.5|6647.5|6655.1|6652.1|6655.4|6652.4|6649.8|6646.8|0
1611324000000|2021-01-22 14:00:00|6654.9|6651.9|6663.4|6660.4|6664.1|6661.1|6654.4|6651.4|0
1611324300000|2021-01-22 14:05:00|6663.5|6660.5|6659.4|6656.4|6665.9|6662.9|6658.7|6655.7|0
1611324600000|2021-01-22 14:10:00|6660.1|6657.1|6667.3|6664.3|6667.3|6664.3|6660.1|6657.1|0
1611324900000|2021-01-22 14:15:00|6667.4|6664.4|6671|6668|6671.5|6668.5|6666.5|6663.5|0
1611325200000|2021-01-22 14:20:00|6671.1|6668.1|6674.3|6671.3|6676.5|6673.5|6671.1|6668.1|0
1611325500000|2021-01-22 14:25:00|6674.7|6671.7|6680.5|6677.5|6683.5|6680.5|6671.5|6668.5|0
1611325800000|2021-01-22 14:30:00|6682.2|6679.2|6687.4|6685.6|6692.4|6690.6|6668.2|6666.4|0
1611326100000|2021-01-22 14:35:00|6687.1|6685.3|6700.1|6698.3|6704.6|6702.8|6681.9|6680.1|0
1611326400000|2021-01-22 14:40:00|6699.3|6697.5|6702.1|6700.3|6709.7|6707.9|6693.9|6692.1|0
1611326700000|2021-01-22 14:45:00|6702.2|6700.4|6729.8|6728|6734.4|6732.6|6702.1|6700.3|0
1611327000000|2021-01-22 14:50:00|6731|6729.2|6721|6719.2|6738.9|6737.1|6720.8|6719|0
1611327300000|2021-01-22 14:55:00|6721.1|6719.3|6718.9|6717.1|6728.4|6726.6|6712.7|6710.9|0
1611327600000|2021-01-22 15:00:00|6720.2|6718.4|6705.2|6703.4|6725|6723.2|6705.1|6703.3|0
1611327900000|2021-01-22 15:05:00|6704.5|6702.7|6718.6|6716.8|6718.6|6716.8|6703.3|6701.5|0
1611328200000|2021-01-22 15:10:00|6718.3|6716.5|6707.1|6705.3|6718.3|6716.5|6699.5|6697.7|0
1611328500000|2021-01-22 15:15:00|6707.3|6705.5|6717.2|6715.4|6718.4|6716.6|6705.7|6703.9|0
1611328800000|2021-01-22 15:20:00|6717.3|6715.5|6710.5|6708.7|6723.9|6722.1|6709.7|6707.9|0
1611329100000|2021-01-22 15:25:00|6710.4|6708.6|6705.4|6703.6|6714.1|6712.3|6695.2|6693.4|0
1611329400000|2021-01-22 15:30:00|6705.5|6703.7|6701.8|6700|6713.6|6711.8|6700.8|6699|0
1611329700000|2021-01-22 15:35:00|6702.3|6700.5|6700.3|6698.5|6706.7|6704.9|6695.3|6693.5|0
1611330000000|2021-01-22 15:40:00|6700.5|6698.7|6704.1|6702.3|6709.7|6707.9|6700.4|6698.6|0
1611330300000|2021-01-22 15:45:00|6704.7|6702.9|6692.9|6691.1|6704.7|6702.9|6691|6689.2|0
1611330600000|2021-01-22 15:50:00|6693.8|6692|6694|6692.2|6696.2|6694.4|6690.1|6688.3|0
1611330900000|2021-01-22 15:55:00|6695|6693.2|6696.5|6694.7|6701.8|6700|6693.8|6692|0
1611331200000|2021-01-22 16:00:00|6696.7|6694.9|6697.2|6695.4|6698.1|6696.3|6688.7|6686.9|0
1611331500000|2021-01-22 16:05:00|6697.1|6695.3|6698.9|6697.1|6700|6698.2|6694.2|6692.4|0
1611331800000|2021-01-22 16:10:00|6698.8|6697|6701.1|6699.3|6704.6|6702.8|6696.3|6694.5|0
1611332100000|2021-01-22 16:15:00|6701|6699.2|6701.9|6700.1|6705.4|6703.6|6699|6697.2|0
1611332400000|2021-01-22 16:20:00|6701.7|6699.9|6695.5|6693.7|6702.7|6700.9|6692.4|6690.6|0
1611332700000|2021-01-22 16:25:00|6695.4|6693.6|6693|6691.2|6702.9|6701.1|6692.2|6690.4|0
1611333000000|2021-01-22 16:30:00|6693.6|6691.8|6693.5|6691.7|6695|6693.2|6689.8|6688|0
1611333300000|2021-01-22 16:35:00|6693.7|6691.9|6696.6|6694.8|6700.1|6698.3|6690.5|6688.7|0
1611333600000|2021-01-22 16:40:00|6696.5|6694.7|6700|6698.2|6703.2|6701.4|6694.5|6692.7|0
1611333900000|2021-01-22 16:45:00|6699.8|6698|6705.5|6703.7|6706.3|6704.5|6699.7|6697.9|0
1611334200000|2021-01-22 16:50:00|6705.6|6703.8|6706.7|6704.9|6708.8|6707|6701.9|6700.1|0
1611334500000|2021-01-22 16:55:00|6706.8|6705|6702.4|6700.6|6709.9|6708.1|6700.2|6698.4|0
1611334800000|2021-01-22 17:00:00|6702.5|6700.7|6704.3|6702.5|6712.1|6710.3|6702.5|6700.7|0
1611335100000|2021-01-22 17:05:00|6704.6|6702.8|6706.4|6704.6|6709.7|6707.9|6700.8|6699|0
1611335400000|2021-01-22 17:10:00|6706.8|6705|6708.9|6707.1|6710.8|6709|6706.8|6705|0
1611335700000|2021-01-22 17:15:00|6709.2|6707.4|6709.5|6707.7|6714|6712.2|6708.6|6706.8|0
1611336000000|2021-01-22 17:20:00|6709.6|6707.8|6706.6|6704.8|6709.7|6707.9|6705.8|6704|0
1611336300000|2021-01-22 17:25:00|6706.4|6704.6|6706.8|6705|6710.3|6708.5|6705.1|6703.3|0
1611336600000|2021-01-22 17:30:00|6707|6705.2|6706.8|6705|6708|6706.2|6704.2|6702.4|0
1611336900000|2021-01-22 17:35:00|6706.7|6704.9|6706.9|6705.1|6710.8|6709|6706.6|6704.8|0
1611337200000|2021-01-22 17:40:00|6706.6|6704.8|6704|6702.2|6709|6707.2|6703.9|6702.1|0
1611337500000|2021-01-22 17:45:00|6703.9|6702.1|6704.1|6702.3|6706.3|6704.5|6701.6|6699.8|0
1611337800000|2021-01-22 17:50:00|6704.2|6702.4|6703.6|6701.8|6706.3|6704.5|6702.4|6700.6|0
1611338100000|2021-01-22 17:55:00|6703.2|6701.4|6701.5|6699.7|6704|6702.2|6699.1|6697.3|0
1611338400000|2021-01-22 18:00:00|6701.6|6699.8|6707.3|6705.5|6708.1|6706.3|6700.4|6698.6|0
1611338700000|2021-01-22 18:05:00|6707.1|6705.3|6696.6|6694.8|6707.1|6705.3|6696.4|6694.6|0
1611339000000|2021-01-22 18:10:00|6696.4|6694.6|6702.7|6700.9|6704.6|6702.8|6694.7|6692.9|0
1611339300000|2021-01-22 18:15:00|6702.5|6700.7|6700.7|6698.9|6704.3|6702.5|6699.3|6697.5|0
1611339600000|2021-01-22 18:20:00|6700.9|6699.1|6706|6704.2|6706|6704.2|6699.9|6698.1|0
1611339900000|2021-01-22 18:25:00|6706.3|6704.5|6705.4|6703.6|6709.7|6707.9|6705|6703.2|0
1611340200000|2021-01-22 18:30:00|6705.2|6703.4|6707.5|6705.7|6708.9|6707.1|6702.5|6700.7|0
1611340500000|2021-01-22 18:35:00|6707.4|6705.6|6711.1|6709.3|6712|6710.2|6706.4|6704.6|0
1611340800000|2021-01-22 18:40:00|6711|6709.2|6713.3|6711.5|6714.3|6712.5|6709.1|6707.3|0
1611341100000|2021-01-22 18:45:00|6713.2|6711.4|6711|6709.2|6715|6713.2|6710.6|6708.8|0
1611341400000|2021-01-22 18:50:00|6710.9|6709.1|6706.2|6704.4|6711.1|6709.3|6705.5|6703.7|0
1611341700000|2021-01-22 18:55:00|6706.4|6704.6|6698.7|6696.9|6709.2|6707.4|6698.1|6696.3|0
1611342000000|2021-01-22 19:00:00|6698.9|6697.1|6704.9|6703.1|6706.7|6704.9|6698.1|6696.3|0
1611342300000|2021-01-22 19:05:00|6703.9|6702.1|6703.8|6702|6705.4|6703.6|6699.6|6697.8|0
1611342600000|2021-01-22 19:10:00|6703.7|6701.9|6704|6702.2|6704.5|6702.7|6700.1|6698.3|0
1611342900000|2021-01-22 19:15:00|6704.2|6702.4|6707.3|6705.5|6708|6706.2|6702.1|6700.3|0
1611343200000|2021-01-22 19:20:00|6707.5|6705.7|6716.4|6714.6|6716.6|6714.8|6707.4|6705.6|0
1611343500000|2021-01-22 19:25:00|6716.3|6714.5|6713.4|6711.6|6716.3|6714.5|6710.3|6708.5|0
1611343800000|2021-01-22 19:30:00|6713.3|6711.5|6715.2|6713.4|6715.2|6713.4|6710.6|6708.8|0
1611344100000|2021-01-22 19:35:00|6715.1|6713.3|6713.4|6711.6|6715.4|6713.6|6712.2|6710.4|0
1611344400000|2021-01-22 19:40:00|6713.8|6712|6719.2|6717.4|6719.2|6717.4|6711.5|6709.7|0
1611344700000|2021-01-22 19:45:00|6719.1|6717.3|6709.8|6708|6719.1|6717.3|6708.8|6707|0
1611345000000|2021-01-22 19:50:00|6709.7|6707.9|6708.9|6707.1|6710.3|6708.5|6706|6704.2|0
1611345300000|2021-01-22 19:55:00|6709.3|6707.5|6710.6|6708.8|6712.6|6710.8|6706.6|6704.8|0
1611345600000|2021-01-22 20:00:00|6710.8|6709|6707.2|6705.4|6713.2|6711.4|6706.8|6705|0
1611345900000|2021-01-22 20:05:00|6707.4|6705.6|6711.9|6710.1|6712.1|6710.3|6706.4|6704.6|0
1611346200000|2021-01-22 20:10:00|6711.6|6709.8|6706.8|6705|6713|6711.2|6703.7|6701.9|0
1611346500000|2021-01-22 20:15:00|6706.9|6705.1|6709.1|6707.3|6710.9|6709.1|6706|6704.2|0
1611346800000|2021-01-22 20:20:00|6709.7|6707.9|6712.4|6710.6|6714.9|6713.1|6709.1|6707.3|0
1611347100000|2021-01-22 20:25:00|6712.6|6710.8|6714.3|6712.5|6715.5|6713.7|6710.8|6709|0
1611347400000|2021-01-22 20:30:00|6714.5|6712.7|6716.3|6714.5|6716.5|6714.7|6711.4|6709.6|0
1611347700000|2021-01-22 20:35:00|6716.4|6714.6|6713.6|6711.8|6717.9|6716.1|6713.6|6711.8|0
1611348000000|2021-01-22 20:40:00|6713.5|6711.7|6718.1|6716.3|6718.4|6716.6|6712.5|6710.7|0
1611348300000|2021-01-22 20:45:00|6718|6716.2|6712.1|6710.3|6718.5|6716.7|6711.5|6709.7|0
1611348600000|2021-01-22 20:50:00|6712.6|6710.8|6715.8|6714|6717.6|6715.8|6711.5|6709.7|0
1611348900000|2021-01-22 20:55:00|6715.1|6713.3|6704.4|6702.6|6715.1|6713.3|6704.4|6702.6|0
1611349200000|2021-01-22 21:00:00|6705|6702|6707.6|6704.6|6711.1|6708.1|6704.4|6701.4|0
1611349500000|2021-01-22 21:05:00|6707.8|6704.8|6708.7|6705.7|6710.7|6707.7|6706.5|6703.5|0
1611349800000|2021-01-22 21:10:00|6708.6|6705.6|6708.6|6705.6|6709.4|6706.4|6707.6|6704.6|0
1611350100000|2021-01-22 21:15:00|6709|6706|6706.8|6703.8|6709|6706|6705.7|6702.7|0
1611350400000|2021-01-22 21:20:00|6706.9|6703.9|6708.1|6705.1|6708.2|6705.2|6706.5|6703.5|0
1611350700000|2021-01-22 21:25:00|6708|6705|6707.5|6704.5|6709.1|6706.1|6707.1|6704.1|0
1611351000000|2021-01-22 21:30:00|6707.6|6704.6|6708.7|6705.7|6708.7|6705.7|6707.4|6704.4|0
1611351300000|2021-01-22 21:35:00|6708.4|6705.4|6707.4|6704.4|6708.5|6705.5|6707.3|6704.3|0
1611351600000|2021-01-22 21:40:00|6707.5|6704.5|6707|6704|6707.9|6704.9|6706|6703|0
1611351900000|2021-01-22 21:45:00|6706.8|6703.8|6708.4|6705.4|6708.6|6705.6|6706.8|6703.8|0
1611352200000|2021-01-22 21:50:00|6708.3|6705.3|6708.8|6705.8|6709.6|6706.6|6708.3|6705.3|0
1611352500000|2021-01-22 21:55:00|6708.7|6705.7|6708.1|6705.1|6709.2|6706.2|6708.1|6705.1|0
1611529200000|2021-01-24 23:00:00|6725.1|6720.1|6728.5|6723.5|6728.7|6723.7|6722.5|6717.5|0
1611529500000|2021-01-24 23:05:00|6728.7|6723.7|6729.8|6724.8|6731.2|6726.2|6727.2|6722.2|0
1611529800000|2021-01-24 23:10:00|6729.9|6724.9|6730.2|6725.2|6730.5|6725.5|6728.1|6723.1|0
1611530100000|2021-01-24 23:15:00|6730.3|6725.3|6729.7|6724.7|6730.6|6725.6|6728.2|6723.2|0
1611530400000|2021-01-24 23:20:00|6729.6|6724.6|6731.5|6726.5|6732.8|6727.8|6729.3|6724.3|0
1611530700000|2021-01-24 23:25:00|6731.6|6726.6|6731.1|6726.1|6735.1|6730.1|6730.7|6725.7|0
1611531000000|2021-01-24 23:30:00|6731.4|6726.4|6733.3|6728.3|6734.2|6729.2|6730.9|6725.9|0
1611531300000|2021-01-24 23:35:00|6733.2|6728.2|6733.9|6728.9|6734|6729|6732.5|6727.5|0
1611531600000|2021-01-24 23:40:00|6733.8|6728.8|6734.9|6729.9|6736|6731|6733.6|6728.6|0
1611531900000|2021-01-24 23:45:00|6735|6730|6734.4|6729.4|6737.3|6732.3|6734.4|6729.4|0
1611532200000|2021-01-24 23:50:00|6734.3|6729.3|6733.7|6728.7|6734.7|6729.7|6733|6728|0
1611532500000|2021-01-24 23:55:00|6733.5|6728.5|6733.1|6728.1|6733.9|6728.9|6732.6|6727.6|0
1611532800000|2021-01-25 00:00:00|6733.2|6728.2|6732|6727|6734|6729|6731.6|6726.6|0
1611533100000|2021-01-25 00:05:00|6732.1|6727.1|6731.7|6726.7|6732.5|6727.5|6728.4|6723.4|0
1611533400000|2021-01-25 00:10:00|6731.6|6726.6|6734.1|6729.1|6734.6|6729.6|6729|6724|0
1611533700000|2021-01-25 00:15:00|6733.4|6728.4|6734.4|6729.4|6735.3|6730.3|6733|6728|0
1611534000000|2021-01-25 00:20:00|6734.5|6729.5|6738.5|6733.5|6740.4|6735.4|6734.5|6729.5|0
1611534300000|2021-01-25 00:25:00|6738.4|6733.4|6749.4|6744.4|6753.5|6748.5|6737.5|6732.5|0
1611534600000|2021-01-25 00:30:00|6749|6744|6752.7|6747.7|6755.2|6750.2|6748.6|6743.6|0
1611534900000|2021-01-25 00:35:00|6752.8|6747.8|6749.8|6744.8|6753.7|6748.7|6749.8|6744.8|0
1611535200000|2021-01-25 00:40:00|6749.9|6744.9|6752.8|6747.8|6753.6|6748.6|6749.9|6744.9|0
1611535500000|2021-01-25 00:45:00|6753.1|6748.1|6755.1|6750.1|6755.1|6750.1|6752.9|6747.9|0
1611535800000|2021-01-25 00:50:00|6755.2|6750.2|6757.2|6752.2|6757.7|6752.7|6754|6749|0
1611536100000|2021-01-25 00:55:00|6757|6752|6755.7|6750.7|6757.4|6752.4|6754.7|6749.7|0
1611536400000|2021-01-25 01:00:00|6755.8|6750.8|6753.4|6748.4|6756.4|6751.4|6751.8|6746.8|0
1611536700000|2021-01-25 01:05:00|6753.3|6748.3|6755.4|6750.4|6756.7|6751.7|6753.2|6748.2|0
1611537000000|2021-01-25 01:10:00|6755.3|6750.3|6756.1|6751.1|6757.4|6752.4|6754.5|6749.5|0
1611537300000|2021-01-25 01:15:00|6756.2|6751.2|6757.3|6752.3|6759.5|6754.5|6755.2|6750.2|0
1611537600000|2021-01-25 01:20:00|6757.2|6752.2|6758.3|6753.3|6758.6|6753.6|6756.1|6751.1|0
1611537900000|2021-01-25 01:25:00|6758.1|6753.1|6757.1|6752.1|6758.7|6753.7|6756.7|6751.7|0
1611538200000|2021-01-25 01:30:00|6757.2|6752.2|6758.6|6753.6|6760.3|6755.3|6757.2|6752.2|0
1611538500000|2021-01-25 01:35:00|6758.4|6753.4|6756.4|6751.4|6759.3|6754.3|6756.1|6751.1|0
1611538800000|2021-01-25 01:40:00|6756.2|6751.2|6758.2|6753.2|6759.3|6754.3|6756.2|6751.2|0
1611539100000|2021-01-25 01:45:00|6758.1|6753.1|6758.2|6753.2|6759.7|6754.7|6757.9|6752.9|0
1611539400000|2021-01-25 01:50:00|6758.1|6753.1|6756.7|6751.7|6758.6|6753.6|6755.8|6750.8|0
1611539700000|2021-01-25 01:55:00|6756.6|6751.6|6756.4|6751.4|6757.1|6752.1|6755.8|6750.8|0
1611540000000|2021-01-25 02:00:00|6756.3|6751.3|6759.1|6754.1|6759.4|6754.4|6756|6751|0
1611540300000|2021-01-25 02:05:00|6759.2|6754.2|6760.2|6755.2|6760.7|6755.7|6758.6|6753.6|0
1611540600000|2021-01-25 02:10:00|6760.3|6755.3|6759.7|6754.7|6760.3|6755.3|6758.7|6753.7|0
1611540900000|2021-01-25 02:15:00|6759.8|6754.8|6764.2|6759.2|6765.3|6760.3|6759.4|6754.4|0
1611541200000|2021-01-25 02:20:00|6764.3|6759.3|6764.7|6759.7|6766|6761|6763.9|6758.9|0
1611541500000|2021-01-25 02:25:00|6764.6|6759.6|6764.4|6759.4|6765.2|6760.2|6764.3|6759.3|0
1611541800000|2021-01-25 02:30:00|6764.3|6759.3|6763.5|6758.5|6765.1|6760.1|6763|6758|0
1611542100000|2021-01-25 02:35:00|6763.4|6758.4|6765.1|6760.1|6765.3|6760.3|6763.4|6758.4|0
1611542400000|2021-01-25 02:40:00|6765.2|6760.2|6766|6761|6766.5|6761.5|6765.1|6760.1|0
1611542700000|2021-01-25 02:45:00|6765.9|6760.9|6764.7|6759.7|6766.6|6761.6|6764|6759|0
1611543000000|2021-01-25 02:50:00|6764.8|6759.8|6766.2|6761.2|6767.5|6762.5|6764.4|6759.4|0
1611543300000|2021-01-25 02:55:00|6766|6761|6766.7|6761.7|6766.8|6761.8|6765.1|6760.1|0
1611543600000|2021-01-25 03:00:00|6766.8|6761.8|6766.3|6761.3|6767.1|6762.1|6764.3|6759.3|0
1611543900000|2021-01-25 03:05:00|6766.2|6761.2|6765.1|6760.1|6766.3|6761.3|6764.4|6759.4|0
1611544200000|2021-01-25 03:10:00|6765|6760|6764.3|6759.3|6766.3|6761.3|6764|6759|0
1611544500000|2021-01-25 03:15:00|6764.2|6759.2|6764.1|6759.1|6764.7|6759.7|6763|6758|0
1611544800000|2021-01-25 03:20:00|6764.2|6759.2|6766.6|6761.6|6767.7|6762.7|6764.1|6759.1|0
1611545100000|2021-01-25 03:25:00|6766.7|6761.7|6766.1|6761.1|6766.8|6761.8|6765.6|6760.6|0
1611545400000|2021-01-25 03:30:00|6766.2|6761.2|6764.4|6759.4|6766.8|6761.8|6764.2|6759.2|0
1611545700000|2021-01-25 03:35:00|6764.3|6759.3|6764.7|6759.7|6765.1|6760.1|6763.7|6758.7|0
1611546000000|2021-01-25 03:40:00|6764.6|6759.6|6765.2|6760.2|6765.7|6760.7|6764|6759|0
1611546300000|2021-01-25 03:45:00|6765.3|6760.3|6764.8|6759.8|6765.7|6760.7|6764.5|6759.5|0
1611546600000|2021-01-25 03:50:00|6764.9|6759.9|6764.7|6759.7|6765.3|6760.3|6764.6|6759.6|0
1611546900000|2021-01-25 03:55:00|6764.6|6759.6|6763.8|6758.8|6765.1|6760.1|6763.7|6758.7|0
1611547200000|2021-01-25 04:00:00|6763.6|6758.6|6764.9|6759.9|6765.8|6760.8|6763.6|6758.6|0
1611547500000|2021-01-25 04:05:00|6764.6|6759.6|6765.8|6760.8|6766.4|6761.4|6764.5|6759.5|0
1611547800000|2021-01-25 04:10:00|6765.7|6760.7|6765.4|6760.4|6765.7|6760.7|6764.5|6759.5|0
1611548100000|2021-01-25 04:15:00|6765.2|6760.2|6764.7|6759.7|6765.3|6760.3|6764.1|6759.1|0
1611548400000|2021-01-25 04:20:00|6764.8|6759.8|6764.3|6759.3|6765.8|6760.8|6764.3|6759.3|0
1611548700000|2021-01-25 04:25:00|6764.4|6759.4|6765.1|6760.1|6765.3|6760.3|6764.2|6759.2|0
1611549000000|2021-01-25 04:30:00|6765.2|6760.2|6766.1|6761.1|6766.3|6761.3|6765|6760|0
1611549300000|2021-01-25 04:35:00|6766|6761|6764.2|6759.2|6766.1|6761.1|6764.1|6759.1|0
1611549600000|2021-01-25 04:40:00|6764.3|6759.3|6764.5|6759.5|6764.8|6759.8|6763.8|6758.8|0
1611549900000|2021-01-25 04:45:00|6764.6|6759.6|6764.9|6759.9|6765.4|6760.4|6764.6|6759.6|0
1611550200000|2021-01-25 04:50:00|6764.8|6759.8|6764.3|6759.3|6765.6|6760.6|6764.2|6759.2|0
1611550500000|2021-01-25 04:55:00|6764.2|6759.2|6764.8|6759.8|6764.8|6759.8|6764|6759|0
1611550800000|2021-01-25 05:00:00|6764.9|6759.9|6765|6760|6765.6|6760.6|6764.5|6759.5|0
1611551100000|2021-01-25 05:05:00|6765.1|6760.1|6767.9|6762.9|6769.9|6764.9|6765|6760|0
1611551400000|2021-01-25 05:10:00|6768|6763|6767.4|6762.4|6768.3|6763.3|6766.5|6761.5|0
1611551700000|2021-01-25 05:15:00|6767.3|6762.3|6769.2|6764.2|6769.2|6764.2|6766.9|6761.9|0
1611552000000|2021-01-25 05:20:00|6769.1|6764.1|6771.4|6766.4|6771.5|6766.5|6768.9|6763.9|0
1611552300000|2021-01-25 05:25:00|6771.6|6766.6|6771.3|6766.3|6771.6|6766.6|6770.4|6765.4|0
1611552600000|2021-01-25 05:30:00|6771.4|6766.4|6772.6|6767.6|6774.2|6769.2|6771.4|6766.4|0
1611552900000|2021-01-25 05:35:00|6772.7|6767.7|6772.2|6767.2|6772.7|6767.7|6771.7|6766.7|0
1611553200000|2021-01-25 05:40:00|6772.3|6767.3|6771|6766|6772.9|6767.9|6770.5|6765.5|0
1611553500000|2021-01-25 05:45:00|6770.8|6765.8|6770.7|6765.7|6770.8|6765.8|6768.2|6763.2|0
1611553800000|2021-01-25 05:50:00|6770.6|6765.6|6768.3|6763.3|6770.8|6765.8|6767.2|6762.2|0
1611554100000|2021-01-25 05:55:00|6768.4|6763.4|6770.1|6765.1|6770.6|6765.6|6768.4|6763.4|0
1611554400000|2021-01-25 06:00:00|6769.9|6764.9|6770.1|6765.1|6770.8|6765.8|6769|6764|0
1611554700000|2021-01-25 06:05:00|6770|6765|6769.1|6764.1|6770.1|6765.1|6768.4|6763.4|0
1611555000000|2021-01-25 06:10:00|6769.3|6764.3|6769.1|6764.1|6769.3|6764.3|6768|6763|0
1611555300000|2021-01-25 06:15:00|6769.2|6764.2|6768.4|6763.4|6769.4|6764.4|6767.4|6762.4|0
1611555600000|2021-01-25 06:20:00|6768.5|6763.5|6767.4|6762.4|6768.5|6763.5|6766.4|6761.4|0
1611555900000|2021-01-25 06:25:00|6767.3|6762.3|6767.8|6762.8|6767.9|6762.9|6766.1|6761.1|0
1611556200000|2021-01-25 06:30:00|6767.7|6762.7|6769.3|6764.3|6769.3|6764.3|6767.2|6762.2|0
1611556500000|2021-01-25 06:35:00|6769.4|6764.4|6770.5|6765.5|6770.9|6765.9|6768.7|6763.7|0
1611556800000|2021-01-25 06:40:00|6770.4|6765.4|6769.1|6764.1|6770.6|6765.6|6769|6764|0
1611557100000|2021-01-25 06:45:00|6769.2|6764.2|6770.4|6765.4|6770.6|6765.6|6769.2|6764.2|0
1611557400000|2021-01-25 06:50:00|6770.5|6765.5|6770.1|6765.1|6770.6|6765.6|6768.7|6763.7|0
1611557700000|2021-01-25 06:55:00|6770.2|6765.2|6769.3|6764.3|6770.7|6765.7|6768.4|6763.4|0
1611558000000|2021-01-25 07:00:00|6769.6|6764.6|6769|6764|6770.7|6765.7|6767.9|6762.9|0
1611558300000|2021-01-25 07:05:00|6769.1|6764.1|6767.6|6762.6|6769.4|6764.4|6766.5|6761.5|0
1611558600000|2021-01-25 07:10:00|6767.5|6762.5|6766.9|6761.9|6767.7|6762.7|6766.2|6761.2|0
1611558900000|2021-01-25 07:15:00|6766.8|6761.8|6767.7|6762.7|6767.9|6762.9|6766.8|6761.8|0
1611559200000|2021-01-25 07:20:00|6767.5|6762.5|6768.2|6763.2|6768.7|6763.7|6767.2|6762.2|0
1611559500000|2021-01-25 07:25:00|6768.4|6763.4|6770.2|6765.2|6771.2|6766.2|6768.4|6763.4|0
1611559800000|2021-01-25 07:30:00|6770.3|6765.3|6771.4|6766.4|6772.2|6767.2|6770.1|6765.1|0
1611560100000|2021-01-25 07:35:00|6771.3|6766.3|6769.6|6764.6|6771.3|6766.3|6768.2|6763.2|0
1611560400000|2021-01-25 07:40:00|6769.5|6764.5|6771|6766|6771.6|6766.6|6769|6764|0
1611560700000|2021-01-25 07:45:00|6770.9|6765.9|6770.9|6765.9|6772.1|6767.1|6770.1|6765.1|0
1611561000000|2021-01-25 07:50:00|6771|6766|6774.7|6769.7|6776|6771|6770.3|6765.3|0
1611561300000|2021-01-25 07:55:00|6774.8|6769.8|6776.5|6771.5|6778|6773|6772.9|6767.9|0
1611561600000|2021-01-25 08:00:00|6776.6|6771.6|6773.5|6768.5|6776.6|6771.6|6771.9|6766.9|0
1611561900000|2021-01-25 08:05:00|6773.4|6768.4|6774.2|6769.2|6775.7|6770.7|6772.2|6767.2|0
1611562200000|2021-01-25 08:10:00|6773.9|6768.9|6771.7|6766.7|6774.8|6769.8|6770.8|6765.8|0
1611562500000|2021-01-25 08:15:00|6771.8|6766.8|6771.4|6766.4|6773.8|6768.8|6771.1|6766.1|0
1611562800000|2021-01-25 08:20:00|6771.6|6766.6|6772.4|6767.4|6772.8|6767.8|6770.5|6765.5|0
1611563100000|2021-01-25 08:25:00|6772.3|6767.3|6772.9|6767.9|6773.4|6768.4|6769.7|6764.7|0
1611563400000|2021-01-25 08:30:00|6773.1|6768.1|6773.3|6768.3|6776|6771|6772.4|6767.4|0
1611563700000|2021-01-25 08:35:00|6773.4|6768.4|6773.5|6768.5|6774.7|6769.7|6772.6|6767.6|0
1611564000000|2021-01-25 08:40:00|6773.3|6768.3|6773.5|6768.5|6773.6|6768.6|6770.7|6765.7|0
1611564300000|2021-01-25 08:45:00|6773.4|6768.4|6775.1|6770.1|6775.8|6770.8|6772.6|6767.6|0
1611564600000|2021-01-25 08:50:00|6775.2|6770.2|6774.7|6769.7|6776.4|6771.4|6774.3|6769.3|0
1611564900000|2021-01-25 08:55:00|6774.8|6769.8|6775.8|6770.8|6775.9|6770.9|6773.9|6768.9|0
1611565200000|2021-01-25 09:00:00|6775.7|6770.7|6807.2|6804.2|6815.7|6812.7|6775.7|6770.7|0
1611565500000|2021-01-25 09:05:00|6807|6804|6809|6806|6812.8|6809.8|6803.9|6800.9|0
1611565800000|2021-01-25 09:10:00|6808.9|6805.9|6817.2|6814.2|6817.3|6814.3|6808.9|6805.9|0
1611566100000|2021-01-25 09:15:00|6817.4|6814.4|6814.8|6811.8|6819.5|6816.5|6814.3|6811.3|0
1611566400000|2021-01-25 09:20:00|6815|6812|6812.5|6809.5|6816|6813|6811.9|6808.9|0
1611566700000|2021-01-25 09:25:00|6812.4|6809.4|6813.1|6810.1|6814|6811|6811.4|6808.4|0
1611567000000|2021-01-25 09:30:00|6813|6810|6814|6811|6814.7|6811.7|6812.5|6809.5|0
1611567300000|2021-01-25 09:35:00|6814.3|6811.3|6814.4|6811.4|6819.4|6816.4|6814.3|6811.3|0
1611567600000|2021-01-25 09:40:00|6814.6|6811.6|6811.5|6808.5|6821.4|6818.4|6811|6808|0
1611567900000|2021-01-25 09:45:00|6811.8|6808.8|6812.3|6809.3|6814.5|6811.5|6810.6|6807.6|0
1611568200000|2021-01-25 09:50:00|6811.9|6808.9|6811.1|6808.1|6813.9|6810.9|6809.8|6806.8|0
1611568500000|2021-01-25 09:55:00|6811.2|6808.2|6812.2|6809.2|6813.1|6810.1|6809.5|6806.5|0
1611568800000|2021-01-25 10:00:00|6812.1|6809.1|6809.5|6806.5|6815.8|6812.8|6809.4|6806.4|0
1611569100000|2021-01-25 10:05:00|6809.6|6806.6|6806.4|6803.4|6810.2|6807.2|6805|6802|0
1611569400000|2021-01-25 10:10:00|6806.6|6803.6|6805.3|6802.3|6807.8|6804.8|6804.8|6801.8|0
1611569700000|2021-01-25 10:15:00|6805.2|6802.2|6804.8|6801.8|6805.9|6802.9|6804.4|6801.4|0
1611570000000|2021-01-25 10:20:00|6805|6802|6810|6807|6813|6810|6805|6802|0
1611570300000|2021-01-25 10:25:00|6810.7|6807.7|6810.7|6807.7|6813.1|6810.1|6810.1|6807.1|0
1611570600000|2021-01-25 10:30:00|6810.8|6807.8|6810.3|6807.3|6811.4|6808.4|6810.3|6807.3|0
1611570900000|2021-01-25 10:35:00|6810.2|6807.2|6813.6|6810.6|6813.7|6810.7|6810.2|6807.2|0
1611571200000|2021-01-25 10:40:00|6813.7|6810.7|6813.7|6810.7|6814|6811|6813|6810|0
1611571500000|2021-01-25 10:45:00|6813.6|6810.6|6814.4|6811.4|6814.4|6811.4|6811.4|6808.4|0
1611571800000|2021-01-25 10:50:00|6814.5|6811.5|6815.5|6812.5|6816.4|6813.4|6813.8|6810.8|0
1611572100000|2021-01-25 10:55:00|6815.6|6812.6|6817.5|6814.5|6817.5|6814.5|6815.2|6812.2|0
1611572400000|2021-01-25 11:00:00|6817.3|6814.3|6816.8|6813.8|6817.3|6814.3|6815.5|6812.5|0
1611572700000|2021-01-25 11:05:00|6816.9|6813.9|6817.1|6814.1|6819.9|6816.9|6815.2|6812.2|0
1611573000000|2021-01-25 11:10:00|6817.3|6814.3|6815.9|6812.9|6817.3|6814.3|6815.6|6812.6|0
1611573300000|2021-01-25 11:15:00|6815.8|6812.8|6817.4|6814.4|6821.5|6818.5|6815.2|6812.2|0
1611573600000|2021-01-25 11:20:00|6817|6814|6817|6814|6819.1|6816.1|6816.4|6813.4|0
1611573900000|2021-01-25 11:25:00|6816.8|6813.8|6816.5|6813.5|6821.9|6818.9|6816.4|6813.4|0
1611574200000|2021-01-25 11:30:00|6818.8|6815.8|6816.6|6813.6|6819.2|6816.2|6816.2|6813.2|0
1611574500000|2021-01-25 11:35:00|6816.7|6813.7|6817.4|6814.4|6821.9|6818.9|6816.6|6813.6|0
1611574800000|2021-01-25 11:40:00|6817.5|6814.5|6818.7|6815.7|6820.9|6817.9|6817.5|6814.5|0
1611575100000|2021-01-25 11:45:00|6818.4|6815.4|6813.4|6810.4|6819.5|6816.5|6813.2|6810.2|0
1611575400000|2021-01-25 11:50:00|6814.3|6811.3|6816.5|6813.5|6816.7|6813.7|6814.1|6811.1|0
1611575700000|2021-01-25 11:55:00|6816.9|6813.9|6813.2|6810.2|6817.1|6814.1|6813|6810|0
1611576000000|2021-01-25 12:00:00|6809.9|6806.9|6803.2|6800.2|6813.1|6810.1|6803|6800|0
1611576300000|2021-01-25 12:05:00|6803.4|6800.4|6810.1|6807.1|6810.1|6807.1|6802.2|6799.2|0
1611576600000|2021-01-25 12:10:00|6810|6807|6815.7|6812.7|6815.9|6812.9|6806.7|6803.7|0
1611576900000|2021-01-25 12:15:00|6815.9|6812.9|6814.3|6811.3|6816|6813|6813.3|6810.3|0
1611577200000|2021-01-25 12:20:00|6814.4|6811.4|6817|6814|6819.3|6816.3|6814.3|6811.3|0
1611577500000|2021-01-25 12:25:00|6816.8|6813.8|6817.1|6814.1|6817.7|6814.7|6815.2|6812.2|0
1611577800000|2021-01-25 12:30:00|6817|6814|6815.2|6812.2|6817|6814|6814.2|6811.2|0
1611578100000|2021-01-25 12:35:00|6815|6812|6810.9|6807.9|6815|6812|6810.1|6807.1|0
1611578400000|2021-01-25 12:40:00|6811.1|6808.1|6810.6|6807.6|6811.4|6808.4|6809.2|6806.2|0
1611578700000|2021-01-25 12:45:00|6810.5|6807.5|6811.3|6808.3|6812.4|6809.4|6809.8|6806.8|0
1611579000000|2021-01-25 12:50:00|6811.5|6808.5|6807.5|6804.5|6811.8|6808.8|6806.2|6803.2|0
1611579300000|2021-01-25 12:55:00|6807.4|6804.4|6806.9|6803.9|6807.6|6804.6|6805.8|6802.8|0
1611579600000|2021-01-25 13:00:00|6807.1|6804.1|6810.4|6807.4|6810.9|6807.9|6807.1|6804.1|0
1611579900000|2021-01-25 13:05:00|6810.5|6807.5|6809.1|6806.1|6810.9|6807.9|6807.7|6804.7|0
1611580200000|2021-01-25 13:10:00|6808.8|6805.8|6811.4|6808.4|6811.4|6808.4|6806.8|6803.8|0
1611580500000|2021-01-25 13:15:00|6811.3|6808.3|6813|6810|6813.7|6810.7|6810.8|6807.8|0
1611580800000|2021-01-25 13:20:00|6813.1|6810.1|6814|6811|6814.3|6811.3|6812.4|6809.4|0
1611581100000|2021-01-25 13:25:00|6813.9|6810.9|6811.6|6808.6|6813.9|6810.9|6811.6|6808.6|0
1611581400000|2021-01-25 13:30:00|6811.5|6808.5|6808|6805|6812.9|6809.9|6807.4|6804.4|0
1611581700000|2021-01-25 13:35:00|6807.7|6804.7|6806.6|6803.6|6809|6806|6805.5|6802.5|0
1611582000000|2021-01-25 13:40:00|6806.5|6803.5|6804.9|6801.9|6806.9|6803.9|6803.4|6800.4|0
1611582300000|2021-01-25 13:45:00|6805.7|6802.7|6807.6|6804.6|6807.6|6804.6|6804.8|6801.8|0
1611582600000|2021-01-25 13:50:00|6807.7|6804.7|6805.9|6802.9|6807.8|6804.8|6805.1|6802.1|0
1611582900000|2021-01-25 13:55:00|6806|6803|6806.1|6803.1|6807.1|6804.1|6804.7|6801.7|0
1611583200000|2021-01-25 14:00:00|6805.7|6802.7|6806.2|6803.2|6808.1|6805.1|6803.6|6800.6|0
1611583500000|2021-01-25 14:05:00|6806.1|6803.1|6804.3|6801.3|6806.4|6803.4|6803.1|6800.1|0
1611583800000|2021-01-25 14:10:00|6804.4|6801.4|6804.8|6801.8|6805.1|6802.1|6803.1|6800.1|0
1611584100000|2021-01-25 14:15:00|6804.7|6801.7|6805.8|6802.8|6807.3|6804.3|6803.7|6800.7|0
1611584400000|2021-01-25 14:20:00|6805.4|6802.4|6805.4|6802.4|6806.8|6803.8|6803.8|6800.8|0
1611584700000|2021-01-25 14:25:00|6805.5|6802.5|6805|6802|6807.1|6804.1|6804.3|6801.3|0
1611585000000|2021-01-25 14:30:00|6804.8|6801.8|6831.8|6830|6831.8|6830|6804.8|6801.8|0
1611585300000|2021-01-25 14:35:00|6832|6830.2|6824.8|6823|6840.6|6838.8|6823.8|6822|0
1611585600000|2021-01-25 14:40:00|6826|6824.2|6838.3|6836.5|6839.8|6838|6822.1|6820.3|0
1611585900000|2021-01-25 14:45:00|6838.5|6836.7|6810.3|6808.5|6841.6|6839.8|6807.5|6805.7|0
1611586200000|2021-01-25 14:50:00|6810.5|6808.7|6813.9|6812.1|6821.9|6820.1|6804.7|6802.9|0
1611586500000|2021-01-25 14:55:00|6813.7|6811.9|6827.5|6825.7|6834.5|6832.7|6813.7|6811.9|0
1611586800000|2021-01-25 15:00:00|6828.4|6826.6|6825.7|6823.9|6832.9|6831.1|6820.2|6818.4|0
1611587100000|2021-01-25 15:05:00|6825.9|6824.1|6815.4|6813.6|6830.3|6828.5|6812.9|6811.1|0
1611587400000|2021-01-25 15:10:00|6815.5|6813.7|6804.1|6802.3|6815.5|6813.7|6803.6|6801.8|0
1611587700000|2021-01-25 15:15:00|6803.7|6801.9|6815.3|6813.5|6815.5|6813.7|6802.2|6800.4|0
1611588000000|2021-01-25 15:20:00|6815.7|6813.9|6820|6818.2|6823.5|6821.7|6814.1|6812.3|0
1611588300000|2021-01-25 15:25:00|6819.9|6818.1|6803.4|6801.6|6819.9|6818.1|6798.3|6796.5|0
1611588600000|2021-01-25 15:30:00|6803.5|6801.7|6798.8|6797|6806.8|6805|6798.5|6796.7|0
1611588900000|2021-01-25 15:35:00|6798.2|6796.4|6781.7|6779.9|6798.2|6796.4|6779.4|6777.6|0
1611589200000|2021-01-25 15:40:00|6781.6|6779.8|6770.2|6768.4|6787.1|6785.3|6767.2|6765.4|0
1611589500000|2021-01-25 15:45:00|6769.9|6768.1|6749.8|6748|6780.9|6779.1|6749.4|6747.6|0
1611589800000|2021-01-25 15:50:00|6749.4|6747.6|6732.9|6731.1|6754.8|6753|6721.4|6719.6|0
1611590100000|2021-01-25 15:55:00|6733.4|6731.6|6684.1|6682.3|6737.6|6735.8|6680.1|6678.3|0
1611590400000|2021-01-25 16:00:00|6683.6|6681.8|6654.2|6652.4|6717.8|6716|6649.6|6647.8|0
1611590700000|2021-01-25 16:05:00|6653.3|6651.5|6591.1|6589.3|6653.3|6651.5|6585.9|6584.1|0
1611591000000|2021-01-25 16:10:00|6591.4|6589.6|6692.2|6690.4|6696.5|6694.7|6583.4|6581.6|0
1611591300000|2021-01-25 16:15:00|6692|6690.2|6704|6702.2|6705.4|6703.6|6670.1|6668.3|0
1611591600000|2021-01-25 16:20:00|6704.8|6703|6704.6|6702.8|6712.3|6710.5|6696.6|6694.8|0
1611591900000|2021-01-25 16:25:00|6704.5|6702.7|6675.6|6673.8|6705.8|6704|6664.4|6662.6|0
1611592200000|2021-01-25 16:30:00|6675.4|6673.6|6704.6|6702.8|6707.6|6705.8|6668.6|6666.8|0
1611592500000|2021-01-25 16:35:00|6705.4|6703.6|6697.1|6695.3|6711.9|6710.1|6690.3|6688.5|0
1611592800000|2021-01-25 16:40:00|6696.9|6695.1|6701.8|6700|6705.5|6703.7|6692.6|6690.8|0
1611593100000|2021-01-25 16:45:00|6701.6|6699.8|6687.6|6685.8|6701.6|6699.8|6683.9|6682.1|0
1611593400000|2021-01-25 16:50:00|6688.1|6686.3|6702.6|6700.8|6704.4|6702.6|6687.4|6685.6|0
1611593700000|2021-01-25 16:55:00|6703.1|6701.3|6712.9|6711.1|6714.6|6712.8|6698.1|6696.3|0
1611594000000|2021-01-25 17:00:00|6713.3|6711.5|6723.8|6722|6726.5|6724.7|6713.3|6711.5|0
1611594300000|2021-01-25 17:05:00|6724|6722.2|6723.4|6721.6|6724.9|6723.1|6716.6|6714.8|0
1611594600000|2021-01-25 17:10:00|6723.6|6721.8|6687|6685.2|6724.5|6722.7|6686.4|6684.6|0
1611594900000|2021-01-25 17:15:00|6687.1|6685.3|6671.2|6669.4|6692|6690.2|6661.1|6659.3|0
1611595200000|2021-01-25 17:20:00|6670.5|6668.7|6661.7|6659.9|6692.6|6690.8|6661.5|6659.7|0
1611595500000|2021-01-25 17:25:00|6661.9|6660.1|6671.2|6669.4|6684.1|6682.3|6661.8|6660|0
1611595800000|2021-01-25 17:30:00|6671.4|6669.6|6694.6|6692.8|6694.6|6692.8|6664.2|6662.4|0
1611596100000|2021-01-25 17:35:00|6694.1|6692.3|6684.6|6682.8|6695.7|6693.9|6684.6|6682.8|0
1611596400000|2021-01-25 17:40:00|6685.1|6683.3|6696.8|6695|6699.4|6697.6|6685.1|6683.3|0
1611596700000|2021-01-25 17:45:00|6697.2|6695.4|6705|6703.2|6709|6707.2|6697.2|6695.4|0
1611597000000|2021-01-25 17:50:00|6706|6704.2|6723.9|6722.1|6724.8|6723|6700.8|6699|0
1611597300000|2021-01-25 17:55:00|6724|6722.2|6728.7|6726.9|6730.5|6728.7|6721.2|6719.4|0
1611597600000|2021-01-25 18:00:00|6727.1|6725.3|6720.7|6718.9|6727.8|6726|6714.5|6712.7|0
1611597900000|2021-01-25 18:05:00|6720.8|6719|6723|6721.2|6724.1|6722.3|6707.4|6705.6|0
1611598200000|2021-01-25 18:10:00|6723.7|6721.9|6729.4|6727.6|6735.6|6733.8|6722.9|6721.1|0
1611598500000|2021-01-25 18:15:00|6729.3|6727.5|6726.6|6724.8|6730.6|6728.8|6721|6719.2|0
1611598800000|2021-01-25 18:20:00|6726.5|6724.7|6732.7|6730.9|6736.3|6734.5|6724.3|6722.5|0
1611599100000|2021-01-25 18:25:00|6732.1|6730.3|6728.4|6726.6|6734.2|6732.4|6724.7|6722.9|0
1611599400000|2021-01-25 18:30:00|6728.5|6726.7|6719.5|6717.7|6730|6728.2|6719.5|6717.7|0
1611599700000|2021-01-25 18:35:00|6719.9|6718.1|6725.7|6723.9|6725.7|6723.9|6717.6|6715.8|0
1611600000000|2021-01-25 18:40:00|6725.6|6723.8|6721.5|6719.7|6727.1|6725.3|6718.3|6716.5|0
1611600300000|2021-01-25 18:45:00|6720.9|6719.1|6722.5|6720.7|6726.1|6724.3|6716.6|6714.8|0
1611600600000|2021-01-25 18:50:00|6722.4|6720.6|6711.8|6710|6724.7|6722.9|6710.3|6708.5|0
1611600900000|2021-01-25 18:55:00|6711.4|6709.6|6720.1|6718.3|6721.3|6719.5|6708.9|6707.1|0
1611601200000|2021-01-25 19:00:00|6720.2|6718.4|6724.1|6722.3|6724.2|6722.4|6713.3|6711.5|0
1611601500000|2021-01-25 19:05:00|6724.2|6722.4|6718.4|6716.6|6726.7|6724.9|6716.6|6714.8|0
1611601800000|2021-01-25 19:10:00|6718.1|6716.3|6712.4|6710.6|6718.1|6716.3|6705.8|6704|0
1611602100000|2021-01-25 19:15:00|6711.8|6710|6715.3|6713.5|6715.3|6713.5|6706.4|6704.6|0
1611602400000|2021-01-25 19:20:00|6715.6|6713.8|6714|6712.2|6716.2|6714.4|6711.2|6709.4|0
1611602700000|2021-01-25 19:25:00|6713.2|6711.4|6717.9|6716.1|6717.9|6716.1|6709.5|6707.7|0
1611603000000|2021-01-25 19:30:00|6717.8|6716|6717.6|6715.8|6720.7|6718.9|6714.7|6712.9|0
1611603300000|2021-01-25 19:35:00|6717.3|6715.5|6720.3|6718.5|6721.5|6719.7|6714|6712.2|0
1611603600000|2021-01-25 19:40:00|6720.1|6718.3|6737.5|6735.7|6738|6736.2|6718.3|6716.5|0
1611603900000|2021-01-25 19:45:00|6737.4|6735.6|6736.6|6734.8|6738.7|6736.9|6733.2|6731.4|0
1611604200000|2021-01-25 19:50:00|6736.4|6734.6|6731|6729.2|6738|6736.2|6729.8|6728|0
1611604500000|2021-01-25 19:55:00|6730.9|6729.1|6734.6|6732.8|6738.9|6737.1|6730.8|6729|0
1611604800000|2021-01-25 20:00:00|6734.4|6732.6|6726.9|6725.1|6737.2|6735.4|6724|6722.2|0
1611605100000|2021-01-25 20:05:00|6726.7|6724.9|6727.5|6725.7|6732.4|6730.6|6725.2|6723.4|0
1611605400000|2021-01-25 20:10:00|6727.6|6725.8|6708.2|6706.4|6728|6726.2|6708.1|6706.3|0
1611605700000|2021-01-25 20:15:00|6707.9|6706.1|6719.5|6717.7|6719.8|6718|6698.9|6697.1|0
1611606000000|2021-01-25 20:20:00|6719.6|6717.8|6712.5|6710.7|6719.7|6717.9|6707.6|6705.8|0
1611606300000|2021-01-25 20:25:00|6713.3|6711.5|6713.4|6711.6|6718|6716.2|6710.1|6708.3|0
1611606600000|2021-01-25 20:30:00|6712.6|6710.8|6718.5|6716.7|6718.8|6717|6709.1|6707.3|0
1611606900000|2021-01-25 20:35:00|6718.7|6716.9|6722.3|6720.5|6722.6|6720.8|6712.8|6711|0
1611607200000|2021-01-25 20:40:00|6721.8|6720|6735.9|6734.1|6736.7|6734.9|6720.9|6719.1|0
1611607500000|2021-01-25 20:45:00|6736.3|6734.5|6739.1|6737.3|6743.1|6741.3|6736.1|6734.3|0
1611607800000|2021-01-25 20:50:00|6738.8|6737|6758.1|6756.3|6760.3|6758.5|6738.8|6737|0
1611608100000|2021-01-25 20:55:00|6757.6|6755.8|6763|6761.2|6765.5|6763.7|6755.8|6754|0
1611608400000|2021-01-25 21:00:00|6763.6|6760.6|6766.3|6763.3|6766.5|6763.5|6760.1|6757.1|0
1611608700000|2021-01-25 21:05:00|6766.5|6763.5|6764.2|6761.2|6768.3|6765.3|6764.2|6761.2|0
1611609000000|2021-01-25 21:10:00|6761.8|6758.8|6757|6754|6763.5|6760.5|6756.6|6753.6|0
1611609300000|2021-01-25 21:15:00|6757.2|6754.2|6753.8|6750.8|6759.4|6756.4|6752.3|6749.3|0
1611609600000|2021-01-25 21:20:00|6753.5|6750.5|6755.6|6752.6|6756.5|6753.5|6752.1|6749.1|0
1611609900000|2021-01-25 21:25:00|6755.8|6752.8|6762.7|6759.7|6762.9|6759.9|6754.8|6751.8|0
1611610200000|2021-01-25 21:30:00|6762.3|6759.3|6759.8|6756.8|6762.4|6759.4|6757.9|6754.9|0
1611610500000|2021-01-25 21:35:00|6759.7|6756.7|6755.5|6752.5|6759.8|6756.8|6755.4|6752.4|0
1611610800000|2021-01-25 21:40:00|6755.6|6752.6|6757.8|6754.8|6759.2|6756.2|6755.6|6752.6|0
1611611100000|2021-01-25 21:45:00|6757.6|6754.6|6758.7|6755.7|6758.7|6755.7|6757.5|6754.5|0
1611611400000|2021-01-25 21:50:00|6758.8|6755.8|6760.5|6757.5|6761.2|6758.2|6758.2|6755.2|0
1611611700000|2021-01-25 21:55:00|6760.6|6757.6|6762.1|6759.1|6762.2|6759.2|6759.7|6756.7|0
1611612000000|2021-01-25 22:00:00|6762|6759|6761.8|6758.8|6762.3|6759.3|6760.6|6757.6|0
1611612300000|2021-01-25 22:05:00|6761.7|6758.7|6758.3|6755.3|6761.7|6758.7|6758.1|6755.1|0
1611612600000|2021-01-25 22:10:00|6758.4|6755.4|6754.4|6751.4|6758.9|6755.9|6753.6|6750.6|0
1611612900000|2021-01-25 22:15:00|6754.6|6751.6|6752|6749|6755|6752|6751.2|6748.2|0
1611613200000|2021-01-25 22:20:00|6751.9|6748.9|6752.6|6749.6|6753.1|6750.1|6749.8|6746.8|0
1611613500000|2021-01-25 22:25:00|6752.5|6749.5|6750.4|6747.4|6752.5|6749.5|6749.3|6746.3|0
1611613800000|2021-01-25 22:30:00|6750.1|6747.1|6751|6748|6751.2|6748.2|6749.6|6746.6|0
1611614100000|2021-01-25 22:35:00|6751.1|6748.1|6750.1|6747.1|6751.1|6748.1|6749.7|6746.7|0
1611614400000|2021-01-25 22:40:00|6750.2|6747.2|6749.4|6746.4|6750.9|6747.9|6749.4|6746.4|0
1611614700000|2021-01-25 22:45:00|6750.3|6747.3|6750.1|6747.1|6750.4|6747.4|6748.9|6745.9|0
1611615000000|2021-01-25 22:50:00|6750|6747|6748.4|6745.4|6750.1|6747.1|6747.3|6744.3|0
1611615300000|2021-01-25 22:55:00|6748.3|6745.3|6749.4|6746.4|6749.7|6746.7|6747.1|6744.1|0
1611615600000|2021-01-25 23:00:00|6749.5|6746.5|6749.4|6746.4|6749.7|6746.7|6747.7|6744.7|0
1611615900000|2021-01-25 23:05:00|6749.6|6746.6|6751.1|6748.1|6751.7|6748.7|6749.6|6746.6|0
1611616200000|2021-01-25 23:10:00|6750.8|6747.8|6750|6747|6751.5|6748.5|6750|6747|0
1611616500000|2021-01-25 23:15:00|6749.9|6746.9|6754.9|6751.9|6755.7|6752.7|6749.9|6746.9|0
1611616800000|2021-01-25 23:20:00|6755|6752|6755.4|6752.4|6756.1|6753.1|6754.6|6751.6|0
1611617100000|2021-01-25 23:25:00|6755.5|6752.5|6757|6754|6758.2|6755.2|6755.5|6752.5|0
1611617400000|2021-01-25 23:30:00|6756.9|6753.9|6756.7|6753.7|6757.5|6754.5|6756.1|6753.1|0
1611617700000|2021-01-25 23:35:00|6756.9|6753.9|6756.9|6753.9|6758|6755|6756.4|6753.4|0
1611618000000|2021-01-25 23:40:00|6756.8|6753.8|6757.8|6754.8|6758.1|6755.1|6756.8|6753.8|0
1611618300000|2021-01-25 23:45:00|6757.7|6754.7|6757.7|6754.7|6758.1|6755.1|6757.3|6754.3|0
1611618600000|2021-01-25 23:50:00|6757.1|6754.1|6757.5|6754.5|6758|6755|6756.6|6753.6|0
1611618900000|2021-01-25 23:55:00|6757.4|6754.4|6757.5|6754.5|6758.3|6755.3|6756.3|6753.3|0
1611619200000|2021-01-26 00:00:00|6757.6|6754.6|6755.4|6752.4|6757.6|6754.6|6755.4|6752.4|0
1611619500000|2021-01-26 00:05:00|6755.5|6752.5|6755.7|6752.7|6756.7|6753.7|6754.5|6751.5|0
1611619800000|2021-01-26 00:10:00|6756.2|6753.2|6754.6|6751.6|6756.2|6753.2|6754.2|6751.2|0
1611620100000|2021-01-26 00:15:00|6754.7|6751.7|6752.9|6749.9|6754.7|6751.7|6752.2|6749.2|0
1611620400000|2021-01-26 00:20:00|6752.6|6749.6|6752.6|6749.6|6753.7|6750.7|6751.6|6748.6|0
1611620700000|2021-01-26 00:25:00|6752.4|6749.4|6752.4|6749.4|6753.1|6750.1|6751.5|6748.5|0
1611621000000|2021-01-26 00:30:00|6752.1|6749.1|6752.4|6749.4|6752.7|6749.7|6751.3|6748.3|0
1611621300000|2021-01-26 00:35:00|6752.5|6749.5|6750|6747|6752.5|6749.5|6749.4|6746.4|0
1611621600000|2021-01-26 00:40:00|6750.6|6747.6|6748.5|6745.5|6750.6|6747.6|6748.2|6745.2|0
1611621900000|2021-01-26 00:45:00|6748.4|6745.4|6745.2|6742.2|6748.7|6745.7|6744.7|6741.7|0
1611622200000|2021-01-26 00:50:00|6746|6743|6742.1|6739.1|6746.2|6743.2|6740.4|6737.4|0
1611622500000|2021-01-26 00:55:00|6741.7|6738.7|6743.9|6738.9|6743.9|6740.1|6740.1|6737.1|0
1611622800000|2021-01-26 01:00:00|6743.8|6738.8|6744.7|6739.7|6746.1|6741.1|6743.8|6738.8|0
1611623100000|2021-01-26 01:05:00|6744.8|6739.8|6744.5|6739.5|6746.3|6741.3|6744.2|6739.2|0
1611623400000|2021-01-26 01:10:00|6744.2|6739.2|6742.3|6737.3|6744.3|6739.3|6740.1|6735.1|0
1611623700000|2021-01-26 01:15:00|6742.2|6737.2|6742.6|6737.6|6744.7|6739.7|6741.8|6736.8|0
1611624000000|2021-01-26 01:20:00|6742.4|6737.4|6742.8|6737.8|6745.2|6740.2|6741.6|6736.6|0
1611624300000|2021-01-26 01:25:00|6742.6|6737.6|6737.4|6732.4|6743.7|6738.7|6736.3|6731.3|0
1611624600000|2021-01-26 01:30:00|6737.5|6732.5|6738.9|6733.9|6739.3|6734.3|6736.5|6731.5|0
1611624900000|2021-01-26 01:35:00|6738.8|6733.8|6740.7|6735.7|6740.9|6735.9|6738.6|6733.6|0
1611625200000|2021-01-26 01:40:00|6740.9|6735.9|6739.4|6734.4|6741|6736|6737.5|6732.5|0
1611625500000|2021-01-26 01:45:00|6739.2|6734.2|6741.1|6736.1|6741.2|6736.2|6737.6|6732.6|0
1611625800000|2021-01-26 01:50:00|6741|6736|6744.3|6739.3|6745.5|6740.5|6740.8|6735.8|0
1611626100000|2021-01-26 01:55:00|6744.4|6739.4|6743.4|6738.4|6745.2|6740.2|6742.4|6737.4|0
1611626400000|2021-01-26 02:00:00|6743.6|6738.6|6744.4|6739.4|6745.5|6740.5|6743.3|6738.3|0
1611626700000|2021-01-26 02:05:00|6744.3|6739.3|6742.6|6737.6|6744.3|6739.3|6741.1|6736.1|0
1611627000000|2021-01-26 02:10:00|6742.7|6737.7|6741.4|6736.4|6742.7|6737.7|6740|6735|0
1611627300000|2021-01-26 02:15:00|6741.5|6736.5|6739.3|6734.3|6742.3|6737.3|6739.2|6734.2|0
1611627600000|2021-01-26 02:20:00|6739.2|6734.2|6737.7|6732.7|6739.7|6734.7|6734.8|6729.8|0
1611627900000|2021-01-26 02:25:00|6736.8|6731.8|6740.7|6735.7|6740.9|6735.9|6736.1|6731.1|0
1611628200000|2021-01-26 02:30:00|6740.6|6735.6|6738.2|6733.2|6740.6|6735.6|6736|6731|0
1611628500000|2021-01-26 02:35:00|6738|6733|6737.4|6732.4|6740.9|6735.9|6736.8|6731.8|0
1611628800000|2021-01-26 02:40:00|6737.2|6732.2|6738|6733|6738.3|6733.3|6736.7|6731.7|0
1611629100000|2021-01-26 02:45:00|6737.9|6732.9|6739|6734|6739.6|6734.6|6737.5|6732.5|0
1611629400000|2021-01-26 02:50:00|6739.2|6734.2|6738|6733|6740.2|6735.2|6737.5|6732.5|0
1611629700000|2021-01-26 02:55:00|6737.9|6732.9|6737|6732|6738|6733|6735.9|6730.9|0
1611630000000|2021-01-26 03:00:00|6736.9|6731.9|6734.8|6729.8|6736.9|6731.9|6733.8|6728.8|0
1611630300000|2021-01-26 03:05:00|6734.7|6729.7|6734|6729|6735.8|6730.8|6732.1|6727.1|0
1611630600000|2021-01-26 03:10:00|6734.4|6729.4|6735.7|6730.7|6736.2|6731.2|6734.2|6729.2|0
1611630900000|2021-01-26 03:15:00|6735.8|6730.8|6736|6731|6738.6|6733.6|6735.5|6730.5|0
1611631200000|2021-01-26 03:20:00|6736.2|6731.2|6735.7|6730.7|6736.2|6731.2|6733.3|6728.3|0
1611631500000|2021-01-26 03:25:00|6735.6|6730.6|6736.5|6731.5|6737.2|6732.2|6734.4|6729.4|0
1611631800000|2021-01-26 03:30:00|6736.2|6731.2|6733.2|6728.2|6736.3|6731.3|6733.2|6728.2|0
1611632100000|2021-01-26 03:35:00|6733.1|6728.1|6733.4|6728.4|6734.2|6729.2|6732|6727|0
1611632400000|2021-01-26 03:40:00|6733.5|6728.5|6734.8|6729.8|6735.1|6730.1|6732.8|6727.8|0
1611632700000|2021-01-26 03:45:00|6734.9|6729.9|6734.1|6729.1|6735.4|6730.4|6733.1|6728.1|0
1611633000000|2021-01-26 03:50:00|6734.2|6729.2|6734.1|6729.1|6735.4|6730.4|6733.7|6728.7|0
1611633300000|2021-01-26 03:55:00|6734|6729|6737|6732|6737.1|6732.1|6733.7|6728.7|0
1611633600000|2021-01-26 04:00:00|6737.1|6732.1|6736.8|6731.8|6738.1|6733.1|6736.3|6731.3|0
1611633900000|2021-01-26 04:05:00|6736.9|6731.9|6736.2|6731.2|6736.9|6731.9|6735|6730|0
1611634200000|2021-01-26 04:10:00|6736.1|6731.1|6736|6731|6736.5|6731.5|6735.8|6730.8|0
1611634500000|2021-01-26 04:15:00|6736.1|6731.1|6733.9|6728.9|6736.5|6731.5|6733.4|6728.4|0
1611634800000|2021-01-26 04:20:00|6733.8|6728.8|6734.7|6729.7|6735.4|6730.4|6733.7|6728.7|0
1611635100000|2021-01-26 04:25:00|6734.5|6729.5|6729.9|6724.9|6734.7|6729.7|6728.6|6723.6|0
1611635400000|2021-01-26 04:30:00|6729.8|6724.8|6721.9|6716.9|6729.9|6724.9|6721.2|6716.2|0
1611635700000|2021-01-26 04:35:00|6721.8|6716.8|6713.9|6708.9|6723.6|6718.6|6713|6708|0
1611636000000|2021-01-26 04:40:00|6714|6709|6716.3|6711.3|6716.8|6711.8|6713.6|6708.6|0
1611636300000|2021-01-26 04:45:00|6716.1|6711.1|6717.6|6712.6|6717.6|6712.6|6714.6|6709.6|0
1611636600000|2021-01-26 04:50:00|6717.7|6712.7|6717.1|6712.1|6718.8|6713.8|6716.6|6711.6|0
1611636900000|2021-01-26 04:55:00|6717|6712|6716.6|6711.6|6717.3|6712.3|6715.6|6710.6|0
1611637200000|2021-01-26 05:00:00|6716.7|6711.7|6719.4|6714.4|6720.5|6715.5|6716.7|6711.7|0
1611637500000|2021-01-26 05:05:00|6719.5|6714.5|6721.1|6716.1|6721.5|6716.5|6719.4|6714.4|0
1611637800000|2021-01-26 05:10:00|6721.3|6716.3|6728.5|6723.5|6728.5|6723.5|6721.1|6716.1|0
1611638100000|2021-01-26 05:15:00|6729.1|6724.1|6726|6721|6729.2|6724.2|6725.5|6720.5|0
1611638400000|2021-01-26 05:20:00|6726.3|6721.3|6724.1|6719.1|6726.3|6721.3|6721.6|6716.6|0
1611638700000|2021-01-26 05:25:00|6724|6719|6725.8|6720.8|6725.9|6720.9|6723.6|6718.6|0
1611639000000|2021-01-26 05:30:00|6726|6721|6725.5|6720.5|6728.4|6723.4|6725|6720|0
1611639300000|2021-01-26 05:35:00|6725.4|6720.4|6727.9|6722.9|6728.5|6723.5|6725.1|6720.1|0
1611639600000|2021-01-26 05:40:00|6727.8|6722.8|6725.9|6720.9|6727.9|6722.9|6725.4|6720.4|0
1611639900000|2021-01-26 05:45:00|6726|6721|6726.4|6721.4|6726.5|6721.5|6723|6718|0
1611640200000|2021-01-26 05:50:00|6726.3|6721.3|6723.3|6718.3|6726.3|6721.3|6723.3|6718.3|0
1611640500000|2021-01-26 05:55:00|6723.6|6718.6|6723.7|6718.7|6726.3|6721.3|6723.2|6718.2|0
1611640800000|2021-01-26 06:00:00|6723.8|6718.8|6720|6715|6725|6720|6719.2|6714.2|0
1611641100000|2021-01-26 06:05:00|6719.9|6714.9|6720.1|6715.1|6720.1|6715.1|6716.7|6711.7|0
1611641400000|2021-01-26 06:10:00|6720.7|6715.7|6721.2|6716.2|6721.8|6716.8|6719.4|6714.4|0
1611641700000|2021-01-26 06:15:00|6721.3|6716.3|6724.3|6719.3|6724.7|6719.7|6721.3|6716.3|0
1611642000000|2021-01-26 06:20:00|6724.5|6719.5|6725.7|6720.7|6726.1|6721.1|6723.6|6718.6|0
1611642300000|2021-01-26 06:25:00|6725.6|6720.6|6724.8|6719.8|6725.8|6720.8|6723.7|6718.7|0
1611642600000|2021-01-26 06:30:00|6724.5|6719.5|6725|6720|6726.5|6721.5|6724.3|6719.3|0
1611642900000|2021-01-26 06:35:00|6724.8|6719.8|6721.7|6716.7|6724.9|6719.9|6721.2|6716.2|0
1611643200000|2021-01-26 06:40:00|6721.6|6716.6|6720.1|6715.1|6721.6|6716.6|6717.6|6712.6|0
1611643500000|2021-01-26 06:45:00|6720.2|6715.2|6716.3|6711.3|6720.4|6715.4|6714.4|6709.4|0
1611643800000|2021-01-26 06:50:00|6716.4|6711.4|6718.5|6713.5|6719|6714|6716.1|6711.1|0
1611644100000|2021-01-26 06:55:00|6718.6|6713.6|6717|6712|6719|6714|6716.3|6711.3|0
1611644400000|2021-01-26 07:00:00|6716.7|6711.7|6729.7|6724.7|6731.2|6726.2|6716.4|6711.4|0
1611644700000|2021-01-26 07:05:00|6729.8|6724.8|6726|6721|6730.7|6725.7|6724.7|6719.7|0
1611645000000|2021-01-26 07:10:00|6725.9|6720.9|6726.2|6721.2|6726.9|6721.9|6723.4|6718.4|0
1611645300000|2021-01-26 07:15:00|6726.5|6721.5|6725.4|6720.4|6727.2|6722.2|6722.2|6717.2|0
1611645600000|2021-01-26 07:20:00|6725.5|6720.5|6725.1|6720.1|6729.2|6724.2|6724.6|6719.6|0
1611645900000|2021-01-26 07:25:00|6725.2|6720.2|6727.3|6722.3|6728.9|6723.9|6725.2|6720.2|0
1611646200000|2021-01-26 07:30:00|6727.9|6722.9|6726.2|6721.2|6729.5|6724.5|6724.1|6719.1|0
1611646500000|2021-01-26 07:35:00|6726.1|6721.1|6720.5|6715.5|6727.1|6722.1|6720.3|6715.3|0
1611646800000|2021-01-26 07:40:00|6720.8|6715.8|6720.6|6715.6|6723.5|6718.5|6719.5|6714.5|0
1611647100000|2021-01-26 07:45:00|6720.5|6715.5|6724.4|6719.4|6725.4|6720.4|6720.5|6715.5|0
1611647400000|2021-01-26 07:50:00|6724.1|6719.1|6725.9|6720.9|6725.9|6720.9|6723.1|6718.1|0
1611647700000|2021-01-26 07:55:00|6725.8|6720.8|6724.8|6719.8|6725.9|6720.9|6723.3|6718.3|0
1611648000000|2021-01-26 08:00:00|6725.1|6720.1|6726|6721|6729.4|6724.4|6724|6719|0
1611648300000|2021-01-26 08:05:00|6726.1|6721.1|6729.8|6724.8|6731.4|6726.4|6725.2|6720.2|0
1611648600000|2021-01-26 08:10:00|6729.9|6724.9|6729.7|6724.7|6732.8|6727.8|6728.3|6723.3|0
1611648900000|2021-01-26 08:15:00|6729.8|6724.8|6730.3|6725.3|6731.7|6726.7|6726.8|6721.8|0
1611649200000|2021-01-26 08:20:00|6730.4|6725.4|6728.4|6723.4|6731.3|6726.3|6727.9|6722.9|0
1611649500000|2021-01-26 08:25:00|6728.5|6723.5|6730.6|6725.6|6731.8|6726.8|6727.1|6722.1|0
1611649800000|2021-01-26 08:30:00|6730.4|6725.4|6735|6730|6736|6731|6730.4|6725.4|0
1611650100000|2021-01-26 08:35:00|6734.7|6729.7|6746.4|6741.4|6747.8|6742.8|6734.3|6729.3|0
1611650400000|2021-01-26 08:40:00|6746.5|6741.5|6748.2|6743.2|6748.8|6743.8|6745.6|6740.6|0
1611650700000|2021-01-26 08:45:00|6748.7|6743.7|6751|6746|6753.6|6748.6|6748.7|6743.7|0
1611651000000|2021-01-26 08:50:00|6751.1|6746.1|6752.9|6747.9|6755|6750|6750.5|6745.5|0
1611651300000|2021-01-26 08:55:00|6753|6748|6754.7|6749.7|6755.9|6750.9|6752.3|6747.3|0
1611651600000|2021-01-26 09:00:00|6754.9|6749.9|6740.9|6737.9|6755.7|6750.7|6739.1|6736.1|0
1611651900000|2021-01-26 09:05:00|6739.5|6736.5|6735.4|6732.4|6741.6|6738.6|6730.8|6727.8|0
1611652200000|2021-01-26 09:10:00|6735.3|6732.3|6737.7|6734.7|6739.4|6736.4|6734.7|6731.7|0
1611652500000|2021-01-26 09:15:00|6737.9|6734.9|6742.6|6739.6|6742.9|6739.9|6737.3|6734.3|0
1611652800000|2021-01-26 09:20:00|6742.4|6739.4|6747.4|6744.4|6747.7|6744.7|6740.7|6737.7|0
1611653100000|2021-01-26 09:25:00|6747.5|6744.5|6747.4|6744.4|6748.6|6745.6|6745.6|6742.6|0
1611653400000|2021-01-26 09:30:00|6745.9|6742.9|6743.7|6740.7|6748.3|6745.3|6743.6|6740.6|0
1611653700000|2021-01-26 09:35:00|6743.6|6740.6|6738.8|6735.8|6743.6|6740.6|6736.9|6733.9|0
1611654000000|2021-01-26 09:40:00|6739.2|6736.2|6742.5|6739.5|6742.8|6739.8|6738|6735|0
1611654300000|2021-01-26 09:45:00|6742.9|6739.9|6741.1|6738.1|6742.9|6739.9|6740.7|6737.7|0
1611654600000|2021-01-26 09:50:00|6741.3|6738.3|6735.5|6732.5|6742.4|6739.4|6735|6732|0
1611654900000|2021-01-26 09:55:00|6735.4|6732.4|6735.2|6732.2|6737.4|6734.4|6733.9|6730.9|0
1611655200000|2021-01-26 10:00:00|6735|6732|6735.4|6732.4|6736|6733|6733.5|6730.5|0
1611655500000|2021-01-26 10:05:00|6735.2|6732.2|6736.1|6733.1|6736.2|6733.2|6733.6|6730.6|0
1611655800000|2021-01-26 10:10:00|6736|6733|6738|6735|6738|6735|6735.2|6732.2|0
1611656100000|2021-01-26 10:15:00|6737.9|6734.9|6737|6734|6738.4|6735.4|6735.7|6732.7|0
1611656400000|2021-01-26 10:20:00|6736.9|6733.9|6740|6737|6740.6|6737.6|6736|6733|0
1611656700000|2021-01-26 10:25:00|6740.1|6737.1|6737.2|6734.2|6740.5|6737.5|6735.8|6732.8|0
1611657000000|2021-01-26 10:30:00|6737.4|6734.4|6735.9|6732.9|6737.7|6734.7|6735.1|6732.1|0
1611657300000|2021-01-26 10:35:00|6736|6733|6738|6735|6739.2|6736.2|6735.9|6732.9|0
1611657600000|2021-01-26 10:40:00|6738.2|6735.2|6736.3|6733.3|6738.6|6735.6|6736|6733|0
1611657900000|2021-01-26 10:45:00|6736.2|6733.2|6736.9|6733.9|6738.1|6735.1|6735.1|6732.1|0
1611658200000|2021-01-26 10:50:00|6736.3|6733.3|6734.6|6731.6|6736.6|6733.6|6733.5|6730.5|0
1611658500000|2021-01-26 10:55:00|6735.4|6732.4|6736.6|6733.6|6737.3|6734.3|6735.2|6732.2|0
1611658800000|2021-01-26 11:00:00|6736.5|6733.5|6734.2|6731.2|6736.5|6733.5|6733.1|6730.1|0
1611659100000|2021-01-26 11:05:00|6734|6731|6735.6|6732.6|6735.7|6732.7|6733.9|6730.9|0
1611659400000|2021-01-26 11:10:00|6735.3|6732.3|6738.4|6735.4|6739.4|6736.4|6735.3|6732.3|0
1611659700000|2021-01-26 11:15:00|6738.3|6735.3|6741.9|6738.9|6743.8|6740.8|6738.3|6735.3|0
1611660000000|2021-01-26 11:20:00|6742|6739|6746.6|6743.6|6746.6|6743.6|6741.4|6738.4|0
1611660300000|2021-01-26 11:25:00|6746.3|6743.3|6747.2|6744.2|6748|6745|6743.4|6740.4|0
1611660600000|2021-01-26 11:30:00|6747.1|6744.1|6749.5|6746.5|6753.6|6750.6|6746.8|6743.8|0
1611660900000|2021-01-26 11:35:00|6749.3|6746.3|6749.4|6746.4|6751.4|6748.4|6746.3|6743.3|0
1611661200000|2021-01-26 11:40:00|6749.2|6746.2|6755.8|6752.8|6756.5|6753.5|6749.2|6746.2|0
1611661500000|2021-01-26 11:45:00|6754.9|6751.9|6767|6764|6767|6764|6754.9|6751.9|0
1611661800000|2021-01-26 11:50:00|6766.6|6763.6|6770.3|6767.3|6772.4|6769.4|6766.4|6763.4|0
1611662100000|2021-01-26 11:55:00|6770.5|6767.5|6765.5|6762.5|6770.5|6767.5|6764.6|6761.6|0
1611662400000|2021-01-26 12:00:00|6766.4|6763.4|6766.9|6763.9|6769|6766|6764.9|6761.9|0
1611662700000|2021-01-26 12:05:00|6767|6764|6775.9|6772.9|6775.9|6772.9|6767|6764|0
1611663000000|2021-01-26 12:10:00|6776.1|6773.1|6776.8|6773.8|6779.6|6776.6|6776.1|6773.1|0
1611663300000|2021-01-26 12:15:00|6776.5|6773.5|6774.8|6771.8|6776.8|6773.8|6772.1|6769.1|0
1611663600000|2021-01-26 12:20:00|6774.4|6771.4|6780.2|6777.2|6780.2|6777.2|6774|6771|0
1611663900000|2021-01-26 12:25:00|6780.3|6777.3|6777.7|6774.7|6781.7|6778.7|6777|6774|0
1611664200000|2021-01-26 12:30:00|6777.2|6774.2|6774.3|6771.3|6778.2|6775.2|6772.4|6769.4|0
1611664500000|2021-01-26 12:35:00|6775.2|6772.2|6777.1|6774.1|6777.2|6774.2|6774.2|6771.2|0
1611664800000|2021-01-26 12:40:00|6777.2|6774.2|6778.4|6775.4|6779|6776|6777|6774|0
1611665100000|2021-01-26 12:45:00|6778.3|6775.3|6775.1|6772.1|6779.5|6776.5|6775|6772|0
1611665400000|2021-01-26 12:50:00|6775|6772|6772.8|6769.8|6775.5|6772.5|6772.4|6769.4|0
1611665700000|2021-01-26 12:55:00|6772.7|6769.7|6772.4|6769.4|6774.3|6771.3|6770.8|6767.8|0
1611666000000|2021-01-26 13:00:00|6772.5|6769.5|6770.7|6767.7|6772.7|6769.7|6770.3|6767.3|0
1611666300000|2021-01-26 13:05:00|6770.8|6767.8|6769.7|6766.7|6771.1|6768.1|6767.8|6764.8|0
1611666600000|2021-01-26 13:10:00|6769.5|6766.5|6758.7|6755.7|6769.8|6766.8|6757.4|6754.4|0
1611666900000|2021-01-26 13:15:00|6758.6|6755.6|6762.1|6759.1|6762.1|6759.1|6758|6755|0
1611667200000|2021-01-26 13:20:00|6761.6|6758.6|6763.6|6760.6|6763.9|6760.9|6759.4|6756.4|0
1611667500000|2021-01-26 13:25:00|6763.8|6760.8|6763.2|6760.2|6765.3|6762.3|6762.6|6759.6|0
1611667800000|2021-01-26 13:30:00|6763.9|6760.9|6763.8|6760.8|6764.5|6761.5|6761.6|6758.6|0
1611668100000|2021-01-26 13:35:00|6763.9|6760.9|6762.9|6759.9|6764.3|6761.3|6762.3|6759.3|0
1611668400000|2021-01-26 13:40:00|6762.5|6759.5|6767.7|6764.7|6768.2|6765.2|6762.4|6759.4|0
1611668700000|2021-01-26 13:45:00|6768|6765|6766.8|6763.8|6768.4|6765.4|6766.1|6763.1|0
1611669000000|2021-01-26 13:50:00|6766.9|6763.9|6769.3|6766.3|6769.3|6766.3|6766.8|6763.8|0
1611669300000|2021-01-26 13:55:00|6769.7|6766.7|6768.5|6765.5|6769.8|6766.8|6767.6|6764.6|0
1611669600000|2021-01-26 14:00:00|6768.9|6765.9|6774.8|6771.8|6775.2|6772.2|6768.7|6765.7|0
1611669900000|2021-01-26 14:05:00|6774.7|6771.7|6776.8|6773.8|6778.4|6775.4|6773.3|6770.3|0
1611670200000|2021-01-26 14:10:00|6777.2|6774.2|6775.6|6772.6|6777.7|6774.7|6773.3|6770.3|0
1611670500000|2021-01-26 14:15:00|6775.5|6772.5|6776.2|6773.2|6778|6775|6775.1|6772.1|0
1611670800000|2021-01-26 14:20:00|6776.3|6773.3|6776.9|6773.9|6777.6|6774.6|6775.9|6772.9|0
1611671100000|2021-01-26 14:25:00|6776.8|6773.8|6771.8|6768.8|6777.7|6774.7|6771.4|6768.4|0
1611671400000|2021-01-26 14:30:00|6771.7|6768.7|6795|6793.2|6799|6797.2|6771.7|6768.7|0
1611671700000|2021-01-26 14:35:00|6796.8|6795|6778.3|6776.5|6800.8|6799|6769.7|6767.9|0
1611672000000|2021-01-26 14:40:00|6778.8|6777|6757.2|6755.4|6788.8|6787|6753.5|6751.7|0
1611672300000|2021-01-26 14:45:00|6757.3|6755.5|6766|6764.2|6767.7|6765.9|6743.8|6742|0
1611672600000|2021-01-26 14:50:00|6765.7|6763.9|6788.6|6786.8|6804.4|6802.6|6754|6752.2|0
1611672900000|2021-01-26 14:55:00|6788.2|6786.4|6793.9|6792.1|6799.7|6797.9|6776.8|6775|0
1611673200000|2021-01-26 15:00:00|6793.8|6792|6808.5|6806.7|6812.7|6810.9|6790.8|6789|0
1611673500000|2021-01-26 15:05:00|6808.9|6807.1|6798|6796.2|6814.2|6812.4|6796|6794.2|0
1611673800000|2021-01-26 15:10:00|6797.7|6795.9|6785.5|6783.7|6799.4|6797.6|6773|6771.2|0
1611674100000|2021-01-26 15:15:00|6786|6784.2|6775.3|6773.5|6796.8|6795|6775.3|6773.5|0
1611674400000|2021-01-26 15:20:00|6775.8|6774|6788.1|6786.3|6792.3|6790.5|6772.7|6770.9|0
1611674700000|2021-01-26 15:25:00|6787.9|6786.1|6792.6|6790.8|6799.7|6797.9|6786.3|6784.5|0
1611675000000|2021-01-26 15:30:00|6793.4|6791.6|6801.6|6799.8|6807.4|6805.6|6788.5|6786.7|0
1611675300000|2021-01-26 15:35:00|6801.8|6800|6797.8|6796|6810.8|6809|6794.6|6792.8|0
1611675600000|2021-01-26 15:40:00|6798.2|6796.4|6804.2|6802.4|6808.3|6806.5|6797.1|6795.3|0
1611675900000|2021-01-26 15:45:00|6804.3|6802.5|6815|6813.2|6817.3|6815.5|6803.1|6801.3|0
1611676200000|2021-01-26 15:50:00|6814.2|6812.4|6811.8|6810|6819.8|6818|6810.5|6808.7|0
1611676500000|2021-01-26 15:55:00|6811.5|6809.7|6814.2|6812.4|6817.9|6816.1|6810.7|6808.9|0
1611676800000|2021-01-26 16:00:00|6813.9|6812.1|6813.6|6811.8|6817|6815.2|6808|6806.2|0
1611677100000|2021-01-26 16:05:00|6814.3|6812.5|6801|6799.2|6821.6|6819.8|6795.4|6793.6|0
1611677400000|2021-01-26 16:10:00|6800.6|6798.8|6799|6797.2|6811|6809.2|6798.3|6796.5|0
1611677700000|2021-01-26 16:15:00|6798.9|6797.1|6808.3|6806.5|6810.9|6809.1|6798.4|6796.6|0
1611678000000|2021-01-26 16:20:00|6809|6807.2|6803.9|6802.1|6817.3|6815.5|6802.3|6800.5|0
1611678300000|2021-01-26 16:25:00|6804.3|6802.5|6797.5|6795.7|6809.1|6807.3|6797.5|6795.7|0
1611678600000|2021-01-26 16:30:00|6797.8|6796|6803.1|6801.3|6807|6805.2|6797.2|6795.4|0
1611678900000|2021-01-26 16:35:00|6803.2|6801.4|6809.8|6808|6810|6808.2|6798.1|6796.3|0
1611679200000|2021-01-26 16:40:00|6809.6|6807.8|6800|6798.2|6810.3|6808.5|6800|6798.2|0
1611679500000|2021-01-26 16:45:00|6800.3|6798.5|6791.8|6790|6800.3|6798.5|6790.6|6788.8|0
1611679800000|2021-01-26 16:50:00|6792.1|6790.3|6791.6|6789.8|6797.5|6795.7|6789.1|6787.3|0
1611680100000|2021-01-26 16:55:00|6791.4|6789.6|6788.9|6787.1|6794.7|6792.9|6787.6|6785.8|0
1611680400000|2021-01-26 17:00:00|6789|6787.2|6795.6|6793.8|6797|6795.2|6789|6787.2|0
1611680700000|2021-01-26 17:05:00|6795.8|6794|6792.9|6791.1|6796.8|6795|6791.5|6789.7|0
1611681000000|2021-01-26 17:10:00|6793.1|6791.3|6804.5|6802.7|6804.8|6803|6792.7|6790.9|0
1611681300000|2021-01-26 17:15:00|6804.6|6802.8|6805.9|6804.1|6808.8|6807|6801.7|6799.9|0
1611681600000|2021-01-26 17:20:00|6805.6|6803.8|6805.6|6803.8|6808.5|6806.7|6803|6801.2|0
1611681900000|2021-01-26 17:25:00|6805.7|6803.9|6809.3|6807.5|6811.9|6810.1|6805.6|6803.8|0
1611682200000|2021-01-26 17:30:00|6809.6|6807.8|6801.4|6799.6|6811.6|6809.8|6801.2|6799.4|0
1611682500000|2021-01-26 17:35:00|6801.1|6799.3|6795.1|6793.3|6804.6|6802.8|6792.3|6790.5|0
1611682800000|2021-01-26 17:40:00|6794.7|6792.9|6795.3|6793.5|6800.3|6798.5|6793.6|6791.8|0
1611683100000|2021-01-26 17:45:00|6795|6793.2|6798.5|6796.7|6799.2|6797.4|6793|6791.2|0
1611683400000|2021-01-26 17:50:00|6798.3|6796.5|6797.7|6795.9|6800.3|6798.5|6795.4|6793.6|0
1611683700000|2021-01-26 17:55:00|6797.8|6796|6799.2|6797.4|6799.8|6798|6792.3|6790.5|0
1611684000000|2021-01-26 18:00:00|6799.5|6797.7|6795.5|6793.7|6801.4|6799.6|6794.7|6792.9|0
1611684300000|2021-01-26 18:05:00|6795.4|6793.6|6800.2|6798.4|6801|6799.2|6790.7|6788.9|0
1611684600000|2021-01-26 18:10:00|6800.3|6798.5|6794.1|6792.3|6801.5|6799.7|6793.1|6791.3|0
1611684900000|2021-01-26 18:15:00|6794.2|6792.4|6796.5|6794.7|6799.7|6797.9|6794|6792.2|0
1611685200000|2021-01-26 18:20:00|6796.4|6794.6|6796.5|6794.7|6796.6|6794.8|6792.2|6790.4|0
1611685500000|2021-01-26 18:25:00|6796.6|6794.8|6798.2|6796.4|6801.1|6799.3|6795.9|6794.1|0
1611685800000|2021-01-26 18:30:00|6798.1|6796.3|6797.2|6795.4|6799.6|6797.8|6792.4|6790.6|0
1611686100000|2021-01-26 18:35:00|6797.3|6795.5|6799.5|6797.7|6801.9|6800.1|6796.3|6794.5|0
1611686400000|2021-01-26 18:40:00|6799.3|6797.5|6801.9|6800.1|6804|6802.2|6799.1|6797.3|0
1611686700000|2021-01-26 18:45:00|6801.3|6799.5|6798.4|6796.6|6802.8|6801|6795.6|6793.8|0
1611687000000|2021-01-26 18:50:00|6798.6|6796.8|6800.6|6798.8|6801.5|6799.7|6795.6|6793.8|0
1611687300000|2021-01-26 18:55:00|6800.8|6799|6797.4|6795.6|6802|6800.2|6795.6|6793.8|0
1611687600000|2021-01-26 19:00:00|6797.5|6795.7|6801.3|6799.5|6802|6800.2|6796.6|6794.8|0
1611687900000|2021-01-26 19:05:00|6801|6799.2|6800.8|6799|6801.5|6799.7|6797.6|6795.8|0
1611688200000|2021-01-26 19:10:00|6800.6|6798.8|6804.3|6802.5|6804.4|6802.6|6800|6798.2|0
1611688500000|2021-01-26 19:15:00|6804.2|6802.4|6797.6|6795.8|6804.3|6802.5|6797.3|6795.5|0
1611688800000|2021-01-26 19:20:00|6797.9|6796.1|6806.1|6804.3|6806.8|6805|6796.5|6794.7|0
1611689100000|2021-01-26 19:25:00|6806.2|6804.4|6804.9|6803.1|6807.6|6805.8|6795.1|6793.3|0
1611689400000|2021-01-26 19:30:00|6805|6803.2|6804.9|6803.1|6807.3|6805.5|6802.4|6800.6|0
1611689700000|2021-01-26 19:35:00|6805|6803.2|6804.2|6802.4|6806.9|6805.1|6801.9|6800.1|0
1611690000000|2021-01-26 19:40:00|6804|6802.2|6801.2|6799.4|6806.5|6804.7|6798.3|6796.5|0
1611690300000|2021-01-26 19:45:00|6800.6|6798.8|6800.9|6799.1|6805.4|6803.6|6797.2|6795.4|0
1611690600000|2021-01-26 19:50:00|6800.6|6798.8|6795.1|6793.3|6802.6|6800.8|6792.3|6790.5|0
1611690900000|2021-01-26 19:55:00|6794.9|6793.1|6798.3|6796.5|6798.4|6796.6|6791.6|6789.8|0
1611691200000|2021-01-26 20:00:00|6798.4|6796.6|6796.2|6794.4|6798.4|6796.6|6793.7|6791.9|0
1611691500000|2021-01-26 20:05:00|6796.3|6794.5|6801.4|6799.6|6801.6|6799.8|6795|6793.2|0
1611691800000|2021-01-26 20:10:00|6801.5|6799.7|6803.4|6801.6|6804.5|6802.7|6800.4|6798.6|0
1611692100000|2021-01-26 20:15:00|6803.1|6801.3|6805|6803.2|6805.5|6803.7|6802|6800.2|0
1611692400000|2021-01-26 20:20:00|6804.7|6802.9|6802|6800.2|6804.7|6802.9|6798.8|6797|0
1611692700000|2021-01-26 20:25:00|6802.1|6800.3|6802|6800.2|6803.9|6802.1|6799|6797.2|0
1611693000000|2021-01-26 20:30:00|6802.1|6800.3|6799.6|6797.8|6804.7|6802.9|6799.5|6797.7|0
1611693300000|2021-01-26 20:35:00|6798.9|6797.1|6795.8|6794|6800.1|6798.3|6793.4|6791.6|0
1611693600000|2021-01-26 20:40:00|6795.2|6793.4|6797.9|6796.1|6797.9|6796.1|6792|6790.2|0
1611693900000|2021-01-26 20:45:00|6798.1|6796.3|6793.6|6791.8|6804.2|6802.4|6793.2|6791.4|0
1611694200000|2021-01-26 20:50:00|6793.7|6791.9|6790.3|6788.5|6799.8|6798|6784.6|6782.8|0
1611694500000|2021-01-26 20:55:00|6791.5|6789.7|6792.4|6790.6|6794.5|6792.7|6787.8|6786|0
1611694800000|2021-01-26 21:00:00|6793|6790|6816.2|6813.2|6819.9|6816.9|6792|6789|0
1611695100000|2021-01-26 21:05:00|6816|6813|6835.3|6832.3|6835.3|6832.3|6816|6813|0
1611695400000|2021-01-26 21:10:00|6833.9|6830.9|6821.5|6818.5|6835.5|6832.5|6821.5|6818.5|0
1611695700000|2021-01-26 21:15:00|6821.8|6818.8|6828.1|6825.1|6829.2|6826.2|6821.8|6818.8|0
1611696000000|2021-01-26 21:20:00|6828|6825|6816.7|6813.7|6828.5|6825.5|6816.7|6813.7|0
1611696300000|2021-01-26 21:25:00|6817|6814|6820.2|6817.2|6821.2|6818.2|6816.3|6813.3|0
1611696600000|2021-01-26 21:30:00|6820.3|6817.3|6821.2|6818.2|6823.9|6820.9|6819.3|6816.3|0
1611696900000|2021-01-26 21:35:00|6821.1|6818.1|6819.5|6816.5|6823.8|6820.8|6819.4|6816.4|0
1611697200000|2021-01-26 21:40:00|6819.6|6816.6|6817.6|6814.6|6820.5|6817.5|6816.1|6813.1|0
1611697500000|2021-01-26 21:45:00|6817.5|6814.5|6815.1|6812.1|6817.5|6814.5|6813.5|6810.5|0
1611697800000|2021-01-26 21:50:00|6815.3|6812.3|6816.5|6813.5|6818|6815|6815.3|6812.3|0
1611698100000|2021-01-26 21:55:00|6816.7|6813.7|6819.9|6816.9|6822.9|6819.9|6816.7|6813.7|0
1611698400000|2021-01-26 22:00:00|6819.5|6816.5|6820.6|6817.6|6820.7|6817.7|6818.5|6815.5|0
1611698700000|2021-01-26 22:05:00|6820.8|6817.8|6820.1|6817.1|6820.9|6817.9|6819.8|6816.8|0
1611699000000|2021-01-26 22:10:00|6820.2|6817.2|6819.5|6816.5|6821.5|6818.5|6818.8|6815.8|0
1611699300000|2021-01-26 22:15:00|6819.6|6816.6|6816.3|6813.3|6819.6|6816.6|6815.2|6812.2|0
1611699600000|2021-01-26 22:20:00|6816.4|6813.4|6816.1|6813.1|6816.8|6813.8|6815.2|6812.2|0
1611699900000|2021-01-26 22:25:00|6815.7|6812.7|6815.7|6812.7|6816.5|6813.5|6814.2|6811.2|0
1611700200000|2021-01-26 22:30:00|6815.5|6812.5|6816.1|6813.1|6816.4|6813.4|6815.3|6812.3|0
1611700500000|2021-01-26 22:35:00|6816.2|6813.2|6817.1|6814.1|6817.4|6814.4|6815.7|6812.7|0
1611700800000|2021-01-26 22:40:00|6817.2|6814.2|6821.4|6818.4|6821.4|6818.4|6817.2|6814.2|0
1611701100000|2021-01-26 22:45:00|6821.3|6818.3|6824|6821|6824.2|6821.2|6821.3|6818.3|0
1611701400000|2021-01-26 22:50:00|6823.7|6820.7|6823.5|6820.5|6824|6821|6821.4|6818.4|0
1611701700000|2021-01-26 22:55:00|6823.4|6820.4|6823.9|6820.9|6823.9|6820.9|6821.7|6818.7|0
1611702000000|2021-01-26 23:00:00|6823.8|6820.8|6828.7|6825.7|6829|6826|6823.8|6820.8|0
1611702300000|2021-01-26 23:05:00|6828.6|6825.6|6826.5|6823.5|6828.6|6825.6|6825.6|6822.6|0
1611702600000|2021-01-26 23:10:00|6826.6|6823.6|6827.1|6824.1|6827.6|6824.6|6826.1|6823.1|0
1611702900000|2021-01-26 23:15:00|6827|6824|6828.7|6825.7|6829.1|6826.1|6826.9|6823.9|0
1611703200000|2021-01-26 23:20:00|6828.8|6825.8|6830|6827|6830.6|6827.6|6828.5|6825.5|0
1611703500000|2021-01-26 23:25:00|6829.9|6826.9|6832|6829|6832|6829|6829.9|6826.9|0
1611703800000|2021-01-26 23:30:00|6831.9|6828.9|6841.7|6838.7|6841.7|6838.7|6831|6828|0
1611704100000|2021-01-26 23:35:00|6842.1|6839.1|6840.4|6837.4|6847.6|6844.6|6838.3|6835.3|0
1611704400000|2021-01-26 23:40:00|6840.5|6837.5|6838.7|6835.7|6841.1|6838.1|6835.3|6832.3|0
1611704700000|2021-01-26 23:45:00|6837.6|6834.6|6836.9|6833.9|6839|6836|6834.5|6831.5|0
1611705000000|2021-01-26 23:50:00|6837|6834|6841.4|6838.4|6841.5|6838.5|6836.8|6833.8|0
1611705300000|2021-01-26 23:55:00|6841.5|6838.5|6841.1|6838.1|6842.5|6839.5|6840.3|6837.3|0
1611705600000|2021-01-27 00:00:00|6841.2|6838.2|6840.3|6837.3|6841.9|6838.9|6838.3|6835.3|0
1611705900000|2021-01-27 00:05:00|6840.2|6837.2|6839.7|6836.7|6840.8|6837.8|6839.2|6836.2|0
1611706200000|2021-01-27 00:10:00|6839.8|6836.8|6838.4|6835.4|6840|6837|6838|6835|0
1611706500000|2021-01-27 00:15:00|6838.5|6835.5|6837.8|6834.8|6839.5|6836.5|6837.2|6834.2|0
1611706800000|2021-01-27 00:20:00|6837.7|6834.7|6840.8|6837.8|6841.6|6838.6|6836.5|6833.5|0
1611707100000|2021-01-27 00:25:00|6840.7|6837.7|6843.9|6840.9|6844.6|6841.6|6840.4|6837.4|0
1611707400000|2021-01-27 00:30:00|6844|6841|6844.9|6841.9|6845.7|6842.7|6843.4|6840.4|0
1611707700000|2021-01-27 00:35:00|6844.8|6841.8|6844.9|6841.9|6845.1|6842.1|6843.8|6840.8|0
1611708000000|2021-01-27 00:40:00|6844.8|6841.8|6845.2|6842.2|6848.4|6845.4|6843.5|6840.5|0
1611708300000|2021-01-27 00:45:00|6845.3|6842.3|6842|6839|6846.7|6843.7|6841.5|6838.5|0
1611708600000|2021-01-27 00:50:00|6842.1|6839.1|6844.2|6841.2|6844.2|6841.2|6840.9|6837.9|0
1611708900000|2021-01-27 00:55:00|6844.3|6841.3|6848.7|6843.7|6848.7|6845.3|6843|6840|0
1611709200000|2021-01-27 01:00:00|6848.5|6843.5|6846.3|6841.3|6848.5|6843.5|6845.9|6840.9|0
1611709500000|2021-01-27 01:05:00|6846.4|6841.4|6843.9|6838.9|6847.2|6842.2|6843.4|6838.4|0
1611709800000|2021-01-27 01:10:00|6844|6839|6846.1|6841.1|6846.2|6841.2|6840.2|6835.2|0
1611710100000|2021-01-27 01:15:00|6846|6841|6844.5|6839.5|6847.1|6842.1|6841.9|6836.9|0
1611710400000|2021-01-27 01:20:00|6844.4|6839.4|6845.6|6840.6|6846.7|6841.7|6843.8|6838.8|0
1611710700000|2021-01-27 01:25:00|6845.5|6840.5|6848.8|6843.8|6849.8|6844.8|6845|6840|0
1611711000000|2021-01-27 01:30:00|6848.9|6843.9|6853.3|6848.3|6855.1|6850.1|6847.7|6842.7|0
1611711300000|2021-01-27 01:35:00|6853.2|6848.2|6849|6844|6853.3|6848.3|6846|6841|0
1611711600000|2021-01-27 01:40:00|6849.2|6844.2|6848.1|6843.1|6851.2|6846.2|6848.1|6843.1|0
1611711900000|2021-01-27 01:45:00|6848.2|6843.2|6844.7|6839.7|6848.3|6843.3|6842.5|6837.5|0
1611712200000|2021-01-27 01:50:00|6844.8|6839.8|6845|6840|6845.9|6840.9|6841.5|6836.5|0
1611712500000|2021-01-27 01:55:00|6844.9|6839.9|6845.6|6840.6|6847.3|6842.3|6844.8|6839.8|0
1611712800000|2021-01-27 02:00:00|6845.7|6840.7|6842|6837|6845.7|6840.7|6840.7|6835.7|0
1611713100000|2021-01-27 02:05:00|6841.7|6836.7|6841.9|6836.9|6844.3|6839.3|6841.6|6836.6|0
1611713400000|2021-01-27 02:10:00|6842|6837|6838.6|6833.6|6842.6|6837.6|6838.6|6833.6|0
1611713700000|2021-01-27 02:15:00|6838.7|6833.7|6843.2|6838.2|6843.7|6838.7|6838.6|6833.6|0
1611714000000|2021-01-27 02:20:00|6842.7|6837.7|6842.1|6837.1|6843.1|6838.1|6840.8|6835.8|0
1611714300000|2021-01-27 02:25:00|6842.2|6837.2|6844.9|6839.9|6845.1|6840.1|6841.3|6836.3|0
1611714600000|2021-01-27 02:30:00|6844.8|6839.8|6846.2|6841.2|6847.4|6842.4|6843.8|6838.8|0
1611714900000|2021-01-27 02:35:00|6846.3|6841.3|6844.4|6839.4|6846.3|6841.3|6844|6839|0
1611715200000|2021-01-27 02:40:00|6844.7|6839.7|6843.1|6838.1|6845.4|6840.4|6843.1|6838.1|0
1611715500000|2021-01-27 02:45:00|6843.2|6838.2|6844.1|6839.1|6844.4|6839.4|6841.2|6836.2|0
1611715800000|2021-01-27 02:50:00|6844.2|6839.2|6843.5|6838.5|6844.9|6839.9|6843.2|6838.2|0
1611716100000|2021-01-27 02:55:00|6843.6|6838.6|6842.3|6837.3|6844.9|6839.9|6841.9|6836.9|0
1611716400000|2021-01-27 03:00:00|6842.4|6837.4|6840.3|6835.3|6842.4|6837.4|6838.8|6833.8|0
1611716700000|2021-01-27 03:05:00|6840.4|6835.4|6838.2|6833.2|6841.4|6836.4|6837|6832|0
1611717000000|2021-01-27 03:10:00|6838.1|6833.1|6840|6835|6840.5|6835.5|6838|6833|0
1611717300000|2021-01-27 03:15:00|6839.8|6834.8|6843.6|6838.6|6844.7|6839.7|6839.8|6834.8|0
1611717600000|2021-01-27 03:20:00|6843.7|6838.7|6842.5|6837.5|6844.1|6839.1|6842.3|6837.3|0
1611717900000|2021-01-27 03:25:00|6842.6|6837.6|6844.7|6839.7|6845|6840|6842.5|6837.5|0
1611718200000|2021-01-27 03:30:00|6844.5|6839.5|6844.5|6839.5|6844.7|6839.7|6842.7|6837.7|0
1611718500000|2021-01-27 03:35:00|6845.7|6840.7|6845.5|6840.5|6847.5|6842.5|6845|6840|0
1611718800000|2021-01-27 03:40:00|6845.2|6840.2|6844.3|6839.3|6846.2|6841.2|6843.8|6838.8|0
1611719100000|2021-01-27 03:45:00|6844.2|6839.2|6844.6|6839.6|6844.8|6839.8|6843.7|6838.7|0
1611719400000|2021-01-27 03:50:00|6844.8|6839.8|6844|6839|6844.9|6839.9|6843.8|6838.8|0
1611719700000|2021-01-27 03:55:00|6843.9|6838.9|6842.8|6837.8|6844|6839|6842.7|6837.7|0
1611720000000|2021-01-27 04:00:00|6842.6|6837.6|6843.8|6838.8|6844.3|6839.3|6842.4|6837.4|0
1611720300000|2021-01-27 04:05:00|6843.9|6838.9|6845|6840|6845.1|6840.1|6843.8|6838.8|0
1611720600000|2021-01-27 04:10:00|6845.3|6840.3|6844.3|6839.3|6845.3|6840.3|6844.3|6839.3|0
1611720900000|2021-01-27 04:15:00|6844.2|6839.2|6842|6837|6844.7|6839.7|6841.9|6836.9|0
1611721200000|2021-01-27 04:20:00|6841.9|6836.9|6841.4|6836.4|6842|6837|6839.7|6834.7|0
1611721500000|2021-01-27 04:25:00|6841.3|6836.3|6842.4|6837.4|6842.8|6837.8|6841.2|6836.2|0
1611721800000|2021-01-27 04:30:00|6842.2|6837.2|6840.6|6835.6|6842.7|6837.7|6840.6|6835.6|0
1611722100000|2021-01-27 04:35:00|6840.5|6835.5|6840.7|6835.7|6841.7|6836.7|6840.5|6835.5|0
1611722400000|2021-01-27 04:40:00|6840.6|6835.6|6842.9|6837.9|6843.4|6838.4|6840.6|6835.6|0
1611722700000|2021-01-27 04:45:00|6843.1|6838.1|6842.6|6837.6|6843.1|6838.1|6842.2|6837.2|0
1611723000000|2021-01-27 04:50:00|6842.3|6837.3|6840.4|6835.4|6842.8|6837.8|6839.7|6834.7|0
1611723300000|2021-01-27 04:55:00|6840.5|6835.5|6843.2|6838.2|6843.9|6838.9|6840.5|6835.5|0
1611723600000|2021-01-27 05:00:00|6842.7|6837.7|6844.9|6839.9|6844.9|6839.9|6842.2|6837.2|0
1611723900000|2021-01-27 05:05:00|6845|6840|6845.9|6840.9|6846.4|6841.4|6844.9|6839.9|0
1611724200000|2021-01-27 05:10:00|6845.8|6840.8|6846.5|6841.5|6848.9|6843.9|6845.7|6840.7|0
1611724500000|2021-01-27 05:15:00|6846.4|6841.4|6844.6|6839.6|6846.4|6841.4|6843.7|6838.7|0
1611724800000|2021-01-27 05:20:00|6844.7|6839.7|6843.9|6838.9|6845.4|6840.4|6842|6837|0
1611725100000|2021-01-27 05:25:00|6844|6839|6844|6839|6844.8|6839.8|6843|6838|0
1611725400000|2021-01-27 05:30:00|6843.9|6838.9|6844.3|6839.3|6844.7|6839.7|6842.3|6837.3|0
1611725700000|2021-01-27 05:35:00|6844.1|6839.1|6845.3|6840.3|6845.4|6840.4|6842.8|6837.8|0
1611726000000|2021-01-27 05:40:00|6845.4|6840.4|6845.9|6840.9|6846.1|6841.1|6843.5|6838.5|0
1611726300000|2021-01-27 05:45:00|6846.3|6841.3|6849.4|6844.4|6850.3|6845.3|6845.7|6840.7|0
1611726600000|2021-01-27 05:50:00|6849.5|6844.5|6851.3|6846.3|6852.6|6847.6|6849.5|6844.5|0
1611726900000|2021-01-27 05:55:00|6851.1|6846.1|6851.1|6846.1|6852.6|6847.6|6850.6|6845.6|0
1611727200000|2021-01-27 06:00:00|6851|6846|6852|6847|6855.6|6850.6|6851|6846|0
1611727500000|2021-01-27 06:05:00|6852.1|6847.1|6849.6|6844.6|6852.3|6847.3|6848.1|6843.1|0
1611727800000|2021-01-27 06:10:00|6849.5|6844.5|6849.1|6844.1|6851|6846|6846.5|6841.5|0
1611728100000|2021-01-27 06:15:00|6849.9|6844.9|6850.4|6845.4|6852.5|6847.5|6849.9|6844.9|0
1611728400000|2021-01-27 06:20:00|6850.7|6845.7|6848.3|6843.3|6850.8|6845.8|6847.7|6842.7|0
1611728700000|2021-01-27 06:25:00|6848.4|6843.4|6848.9|6843.9|6849.8|6844.8|6848.1|6843.1|0
1611729000000|2021-01-27 06:30:00|6849|6844|6850.6|6845.6|6850.8|6845.8|6848.5|6843.5|0
1611729300000|2021-01-27 06:35:00|6850.5|6845.5|6851.1|6846.1|6852.5|6847.5|6849.4|6844.4|0
1611729600000|2021-01-27 06:40:00|6850.9|6845.9|6849.7|6844.7|6851.1|6846.1|6848.8|6843.8|0
1611729900000|2021-01-27 06:45:00|6849.9|6844.9|6847.1|6842.1|6850.1|6845.1|6846|6841|0
1611730200000|2021-01-27 06:50:00|6847|6842|6845.7|6840.7|6847.7|6842.7|6843.6|6838.6|0
1611730500000|2021-01-27 06:55:00|6845.9|6840.9|6846.2|6841.2|6847.5|6842.5|6844.5|6839.5|0
1611730800000|2021-01-27 07:00:00|6845.8|6840.8|6845.7|6840.7|6847.1|6842.1|6844.6|6839.6|0
1611731100000|2021-01-27 07:05:00|6845.5|6840.5|6842.9|6837.9|6846.1|6841.1|6842.2|6837.2|0
1611731400000|2021-01-27 07:10:00|6843.4|6838.4|6846.7|6841.7|6847.1|6842.1|6843|6838|0
1611731700000|2021-01-27 07:15:00|6846.6|6841.6|6846.3|6841.3|6846.6|6841.6|6843.9|6838.9|0
1611732000000|2021-01-27 07:20:00|6846.4|6841.4|6846.2|6841.2|6848|6843|6845.7|6840.7|0
1611732300000|2021-01-27 07:25:00|6846.3|6841.3|6846.9|6841.9|6848|6843|6845.7|6840.7|0
1611732600000|2021-01-27 07:30:00|6847|6842|6844.9|6839.9|6847|6842|6844.7|6839.7|0
1611732900000|2021-01-27 07:35:00|6845|6840|6846.1|6841.1|6847.3|6842.3|6844.8|6839.8|0
1611733200000|2021-01-27 07:40:00|6846.2|6841.2|6844.6|6839.6|6846.4|6841.4|6844.6|6839.6|0
1611733500000|2021-01-27 07:45:00|6844.7|6839.7|6843.2|6838.2|6845.3|6840.3|6841.8|6836.8|0
1611733800000|2021-01-27 07:50:00|6843.1|6838.1|6842.3|6837.3|6843.8|6838.8|6841.9|6836.9|0
1611734100000|2021-01-27 07:55:00|6842.4|6837.4|6845.1|6840.1|6845.1|6840.1|6842.1|6837.1|0
1611734400000|2021-01-27 08:00:00|6843.9|6838.9|6838.4|6833.4|6843.9|6838.9|6835.8|6830.8|0
1611734700000|2021-01-27 08:05:00|6838.6|6833.6|6838.8|6833.8|6841.1|6836.1|6836.6|6831.6|0
1611735000000|2021-01-27 08:10:00|6838.9|6833.9|6837.7|6832.7|6840.7|6835.7|6836.9|6831.9|0
1611735300000|2021-01-27 08:15:00|6837.8|6832.8|6834.6|6829.6|6838.8|6833.8|6832.9|6827.9|0
1611735600000|2021-01-27 08:20:00|6834.5|6829.5|6834.6|6829.6|6836.9|6831.9|6832.7|6827.7|0
1611735900000|2021-01-27 08:25:00|6834.4|6829.4|6831.6|6826.6|6836.4|6831.4|6831.6|6826.6|0
1611736200000|2021-01-27 08:30:00|6831.9|6826.9|6838.1|6833.1|6838.3|6833.3|6831.9|6826.9|0
1611736500000|2021-01-27 08:35:00|6837.9|6832.9|6839.3|6834.3|6840.5|6835.5|6837.3|6832.3|0
1611736800000|2021-01-27 08:40:00|6839.1|6834.1|6838.6|6833.6|6839.6|6834.6|6837.3|6832.3|0
1611737100000|2021-01-27 08:45:00|6838.5|6833.5|6838.1|6833.1|6838.8|6833.8|6836.8|6831.8|0
1611737400000|2021-01-27 08:50:00|6838.3|6833.3|6835.3|6830.3|6838.3|6833.3|6834|6829|0
1611737700000|2021-01-27 08:55:00|6835.2|6830.2|6836.5|6831.5|6836.5|6831.5|6831.3|6826.3|0
1611738000000|2021-01-27 09:00:00|6836.4|6831.4|6833.4|6830.4|6859.2|6856.2|6826|6823|0
1611738300000|2021-01-27 09:05:00|6833.9|6830.9|6830.5|6827.5|6834.7|6831.7|6824.4|6821.4|0
1611738600000|2021-01-27 09:10:00|6830.4|6827.4|6831.8|6828.8|6834.6|6831.6|6827.1|6824.1|0
1611738900000|2021-01-27 09:15:00|6832.2|6829.2|6825.2|6822.2|6832.2|6829.2|6824.9|6821.9|0
1611739200000|2021-01-27 09:20:00|6825.1|6822.1|6821.1|6818.1|6825.7|6822.7|6820.7|6817.7|0
1611739500000|2021-01-27 09:25:00|6820.8|6817.8|6818.5|6815.5|6824.2|6821.2|6817.7|6814.7|0
1611739800000|2021-01-27 09:30:00|6818.2|6815.2|6817.4|6814.4|6823|6820|6815.9|6812.9|0
1611740100000|2021-01-27 09:35:00|6817.2|6814.2|6821|6818|6822.7|6819.7|6816.6|6813.6|0
1611740400000|2021-01-27 09:40:00|6820.5|6817.5|6821.5|6818.5|6823.8|6820.8|6818.7|6815.7|0
1611740700000|2021-01-27 09:45:00|6820.5|6817.5|6822|6819|6822|6819|6820.5|6817.5|0
1611741000000|2021-01-27 09:50:00|6821.9|6818.9|6822.4|6819.4|6823.8|6820.8|6821.6|6818.6|0
1611741300000|2021-01-27 09:55:00|6822.3|6819.3|6820.4|6817.4|6822.3|6819.3|6819.7|6816.7|0
1611741600000|2021-01-27 10:00:00|6820.5|6817.5|6818.5|6815.5|6821.6|6818.6|6818.5|6815.5|0
1611741900000|2021-01-27 10:05:00|6818.3|6815.3|6815.4|6812.4|6818.5|6815.5|6813.9|6810.9|0
1611742200000|2021-01-27 10:10:00|6815.2|6812.2|6809.7|6806.7|6816.4|6813.4|6809.4|6806.4|0
1611742500000|2021-01-27 10:15:00|6809.6|6806.6|6815|6812|6815.1|6812.1|6808.8|6805.8|0
1611742800000|2021-01-27 10:20:00|6815.5|6812.5|6814.5|6811.5|6815.9|6812.9|6814.1|6811.1|0
1611743100000|2021-01-27 10:25:00|6814.8|6811.8|6814.1|6811.1|6816.1|6813.1|6813.7|6810.7|0
1611743400000|2021-01-27 10:30:00|6814.5|6811.5|6811.3|6808.3|6814.5|6811.5|6809.9|6806.9|0
1611743700000|2021-01-27 10:35:00|6811.6|6808.6|6811.4|6808.4|6814.7|6811.7|6811.1|6808.1|0
1611744000000|2021-01-27 10:40:00|6812|6809|6810.8|6807.8|6816.9|6813.9|6810.8|6807.8|0
1611744300000|2021-01-27 10:45:00|6809.3|6806.3|6806.7|6803.7|6809.5|6806.5|6805.8|6802.8|0
1611744600000|2021-01-27 10:50:00|6806.5|6803.5|6801.4|6798.4|6806.6|6803.6|6800.8|6797.8|0
1611744900000|2021-01-27 10:55:00|6801.8|6798.8|6797|6794|6802.2|6799.2|6796.3|6793.3|0
1611745200000|2021-01-27 11:00:00|6796.8|6793.8|6792.3|6789.3|6799.6|6796.6|6791.6|6788.6|0
1611745500000|2021-01-27 11:05:00|6792.4|6789.4|6787.4|6784.4|6793.8|6790.8|6785.8|6782.8|0
1611745800000|2021-01-27 11:10:00|6787.3|6784.3|6784.1|6781.1|6791|6788|6783.9|6780.9|0
1611746100000|2021-01-27 11:15:00|6784|6781|6784.8|6781.8|6787.6|6784.6|6783.3|6780.3|0
1611746400000|2021-01-27 11:20:00|6784.7|6781.7|6781.3|6778.3|6785|6782|6781.1|6778.1|0
1611746700000|2021-01-27 11:25:00|6781.4|6778.4|6782.2|6779.2|6785.6|6782.6|6780.5|6777.5|0
1611747000000|2021-01-27 11:30:00|6781.6|6778.6|6778|6775|6782.2|6779.2|6774.8|6771.8|0
1611747300000|2021-01-27 11:35:00|6777.9|6774.9|6774.3|6771.3|6778.9|6775.9|6773.7|6770.7|0
1611747600000|2021-01-27 11:40:00|6774.5|6771.5|6757.5|6754.5|6774.5|6771.5|6757.5|6754.5|0
1611747900000|2021-01-27 11:45:00|6757.4|6754.4|6736.6|6733.6|6758|6755|6736.2|6733.2|0
1611748200000|2021-01-27 11:50:00|6736.3|6733.3|6743.4|6740.4|6746.1|6743.1|6729.7|6726.7|0
1611748500000|2021-01-27 11:55:00|6742|6739|6727.7|6724.7|6743.6|6740.6|6727.4|6724.4|0
1611748800000|2021-01-27 12:00:00|6736.2|6733.2|6776|6773|6776.1|6773.1|6736.2|6733.2|0
1611749100000|2021-01-27 12:05:00|6775.8|6772.8|6771.8|6768.8|6781.1|6778.1|6771.8|6768.8|0
1611749400000|2021-01-27 12:10:00|6771.9|6768.9|6756.1|6753.1|6772|6769|6752.9|6749.9|0
1611749700000|2021-01-27 12:15:00|6757.2|6754.2|6752.5|6749.5|6770.1|6767.1|6751.8|6748.8|0
1611750000000|2021-01-27 12:20:00|6752.2|6749.2|6747.8|6744.8|6752.5|6749.5|6743|6740|0
1611750300000|2021-01-27 12:25:00|6748.1|6745.1|6737.5|6734.5|6751.7|6748.7|6729.1|6726.1|0
1611750600000|2021-01-27 12:30:00|6738.6|6735.6|6739.3|6736.3|6744.3|6741.3|6737.3|6734.3|0
1611750900000|2021-01-27 12:35:00|6739.4|6736.4|6744.3|6741.3|6744.4|6741.4|6736.5|6733.5|0
1611751200000|2021-01-27 12:40:00|6744.1|6741.1|6733.8|6730.8|6747.5|6744.5|6733.3|6730.3|0
1611751500000|2021-01-27 12:45:00|6733.7|6730.7|6725.3|6722.3|6733.7|6730.7|6720.6|6717.6|0
1611751800000|2021-01-27 12:50:00|6725.5|6722.5|6720.9|6717.9|6727.7|6724.7|6720.1|6717.1|0
1611752100000|2021-01-27 12:55:00|6721.3|6718.3|6709.3|6706.3|6721.3|6718.3|6709.3|6706.3|0
1611752400000|2021-01-27 13:00:00|6709.5|6706.5|6697.9|6694.9|6710.4|6707.4|6697.9|6694.9|0
1611752700000|2021-01-27 13:05:00|6698.2|6695.2|6698.6|6695.6|6703.7|6700.7|6696.5|6693.5|0
1611753000000|2021-01-27 13:10:00|6698.7|6695.7|6700|6697|6700.6|6697.6|6691.5|6688.5|0
1611753300000|2021-01-27 13:15:00|6700.1|6697.1|6708.6|6705.6|6709.4|6706.4|6699.6|6696.6|0
1611753600000|2021-01-27 13:20:00|6708.4|6705.4|6710.7|6707.7|6713.3|6710.3|6708.2|6705.2|0
1611753900000|2021-01-27 13:25:00|6710.6|6707.6|6704.4|6701.4|6712.2|6709.2|6701.8|6698.8|0
1611754200000|2021-01-27 13:30:00|6704.3|6701.3|6708.7|6705.7|6714.6|6711.6|6704.3|6701.3|0
1611754500000|2021-01-27 13:35:00|6708.8|6705.8|6707.1|6704.1|6712.6|6709.6|6706.9|6703.9|0
1611754800000|2021-01-27 13:40:00|6707.2|6704.2|6711.8|6708.8|6713.9|6710.9|6706.2|6703.2|0
1611755100000|2021-01-27 13:45:00|6712|6709|6717.1|6714.1|6718.1|6715.1|6711.6|6708.6|0
1611755400000|2021-01-27 13:50:00|6717|6714|6723.4|6720.4|6724.3|6721.3|6716.8|6713.8|0
1611755700000|2021-01-27 13:55:00|6723.2|6720.2|6729.4|6726.4|6730.4|6727.4|6719.8|6716.8|0
1611756000000|2021-01-27 14:00:00|6729.8|6726.8|6719.1|6716.1|6733.6|6730.6|6718.9|6715.9|0
1611756300000|2021-01-27 14:05:00|6719|6716|6715.1|6712.1|6721.5|6718.5|6712.7|6709.7|0
1611756600000|2021-01-27 14:10:00|6714.9|6711.9|6702.5|6699.5|6715.3|6712.3|6702.5|6699.5|0
1611756900000|2021-01-27 14:15:00|6700.4|6697.4|6708.4|6705.4|6708.4|6705.4|6699.8|6696.8|0
1611757200000|2021-01-27 14:20:00|6708.3|6705.3|6711.4|6708.4|6713.5|6710.5|6707.6|6704.6|0
1611757500000|2021-01-27 14:25:00|6711.3|6708.3|6723.1|6720.1|6723.6|6720.6|6707.2|6704.2|0
1611757800000|2021-01-27 14:30:00|6718.6|6715.6|6649.9|6648.1|6727.3|6725.5|6649.9|6648.1|0
1611758100000|2021-01-27 14:35:00|6651.3|6649.5|6654.7|6652.9|6655.3|6653.5|6624.1|6622.3|0
1611758400000|2021-01-27 14:40:00|6654.8|6653|6620.3|6618.5|6654.8|6653|6612.2|6610.4|0
1611758700000|2021-01-27 14:45:00|6620.5|6618.7|6610.3|6608.5|6629.8|6628|6605.4|6603.6|0
1611759000000|2021-01-27 14:50:00|6611.2|6609.4|6607.4|6605.6|6614.2|6612.4|6586.3|6584.5|0
1611759300000|2021-01-27 14:55:00|6607.3|6605.5|6643.5|6641.7|6647.5|6645.7|6606.6|6604.8|0
1611759600000|2021-01-27 15:00:00|6643.1|6641.3|6665.8|6664|6666.8|6665|6633.5|6631.7|0
1611759900000|2021-01-27 15:05:00|6665.7|6663.9|6673.1|6671.3|6677|6675.2|6660.6|6658.8|0
1611760200000|2021-01-27 15:10:00|6673.2|6671.4|6658.6|6656.8|6675|6673.2|6658.1|6656.3|0
1611760500000|2021-01-27 15:15:00|6658.4|6656.6|6670.6|6668.8|6676|6674.2|6655.3|6653.5|0
1611760800000|2021-01-27 15:20:00|6670.7|6668.9|6689.8|6688|6693.6|6691.8|6670.7|6668.9|0
1611761100000|2021-01-27 15:25:00|6689.3|6687.5|6687.7|6685.9|6694.9|6693.1|6683.4|6681.6|0
1611761400000|2021-01-27 15:30:00|6685.2|6683.4|6684.6|6682.8|6694.3|6692.5|6662.9|6661.1|0
1611761700000|2021-01-27 15:35:00|6684.5|6682.7|6679.5|6677.7|6685.7|6683.9|6668.5|6666.7|0
1611762000000|2021-01-27 15:40:00|6680.4|6678.6|6688.3|6686.5|6692.7|6690.9|6677.8|6676|0
1611762300000|2021-01-27 15:45:00|6688.8|6687|6689.2|6687.4|6695.3|6693.5|6686.8|6685|0
1611762600000|2021-01-27 15:50:00|6689.3|6687.5|6702.4|6700.6|6704|6702.2|6687.8|6686|0
1611762900000|2021-01-27 15:55:00|6700.5|6698.7|6697.5|6695.7|6705.8|6704|6697.2|6695.4|0
1611763200000|2021-01-27 16:00:00|6698.3|6696.5|6691.4|6689.6|6698.4|6696.6|6685|6683.2|0
1611763500000|2021-01-27 16:05:00|6691.3|6689.5|6676.4|6674.6|6695|6693.2|6674.7|6672.9|0
1611763800000|2021-01-27 16:10:00|6676.3|6674.5|6676.2|6674.4|6680.7|6678.9|6672.3|6670.5|0
1611764100000|2021-01-27 16:15:00|6676.4|6674.6|6667.3|6665.5|6683.5|6681.7|6663.9|6662.1|0
1611764400000|2021-01-27 16:20:00|6667|6665.2|6666.6|6664.8|6668.1|6666.3|6659.4|6657.6|0
1611764700000|2021-01-27 16:25:00|6666.8|6665|6669.3|6667.5|6675.9|6674.1|6663.8|6662|0
1611765000000|2021-01-27 16:30:00|6669.7|6667.9|6648.4|6646.6|6673|6671.2|6648.4|6646.6|0
1611765300000|2021-01-27 16:35:00|6648.1|6646.3|6657.8|6656|6665.6|6663.8|6647.9|6646.1|0
1611765600000|2021-01-27 16:40:00|6658.5|6656.7|6652.9|6651.1|6662.2|6660.4|6652.8|6651|0
1611765900000|2021-01-27 16:45:00|6652.8|6651|6644|6642.2|6661.3|6659.5|6641.7|6639.9|0
1611766200000|2021-01-27 16:50:00|6644.3|6642.5|6643.4|6641.6|6652.7|6650.9|6642.8|6641|0
1611766500000|2021-01-27 16:55:00|6643.3|6641.5|6625.1|6623.3|6644.9|6643.1|6623.8|6622|0
1611766800000|2021-01-27 17:00:00|6625|6623.2|6617.5|6615.7|6626.6|6624.8|6617.4|6615.6|0
1611767100000|2021-01-27 17:05:00|6618.2|6616.4|6626.9|6625.1|6636.4|6634.6|6617.6|6615.8|0
1611767400000|2021-01-27 17:10:00|6627.1|6625.3|6646.8|6645|6647|6645.2|6626.6|6624.8|0
1611767700000|2021-01-27 17:15:00|6646.7|6644.9|6658.5|6656.7|6661.5|6659.7|6645.9|6644.1|0
1611768000000|2021-01-27 17:20:00|6658.4|6656.6|6669.6|6667.8|6670|6668.2|6658.4|6656.6|0
1611768300000|2021-01-27 17:25:00|6669.8|6668|6666.3|6664.5|6672.1|6670.3|6662.7|6660.9|0
1611768600000|2021-01-27 17:30:00|6666.4|6664.6|6661.7|6659.9|6668.4|6666.6|6657.4|6655.6|0
1611768900000|2021-01-27 17:35:00|6661.9|6660.1|6669|6667.2|6669.2|6667.4|6649.8|6648|0
1611769200000|2021-01-27 17:40:00|6668.9|6667.1|6677.4|6675.6|6680.3|6678.5|6667.7|6665.9|0
1611769500000|2021-01-27 17:45:00|6676.8|6675|6676.4|6674.6|6677.3|6675.5|6670.8|6669|0
1611769800000|2021-01-27 17:50:00|6676.5|6674.7|6676.2|6674.4|6681.2|6679.4|6672.6|6670.8|0
1611770100000|2021-01-27 17:55:00|6676.6|6674.8|6676.2|6674.4|6680.4|6678.6|6671.7|6669.9|0
1611770400000|2021-01-27 18:00:00|6676.3|6674.5|6681.2|6679.4|6683|6681.2|6671.8|6670|0
1611770700000|2021-01-27 18:05:00|6681.4|6679.6|6676.1|6674.3|6683|6681.2|6671.5|6669.7|0
1611771000000|2021-01-27 18:10:00|6676.3|6674.5|6670.3|6668.5|6677.4|6675.6|6668.9|6667.1|0
1611771300000|2021-01-27 18:15:00|6670.4|6668.6|6665|6663.2|6674.9|6673.1|6662.8|6661|0
1611771600000|2021-01-27 18:20:00|6664.8|6663|6665.8|6664|6666.7|6664.9|6661.3|6659.5|0
1611771900000|2021-01-27 18:25:00|6666.4|6664.6|6679|6677.2|6684.5|6682.7|6666.3|6664.5|0
1611772200000|2021-01-27 18:30:00|6679.1|6677.3|6673.1|6671.3|6679.3|6677.5|6669.3|6667.5|0
1611772500000|2021-01-27 18:35:00|6672.6|6670.8|6674.7|6672.9|6676.4|6674.6|6669.6|6667.8|0
1611772800000|2021-01-27 18:40:00|6674.6|6672.8|6666.7|6664.9|6677.4|6675.6|6666.7|6664.9|0
1611773100000|2021-01-27 18:45:00|6664.6|6662.8|6670.6|6668.8|6670.6|6668.8|6664.4|6662.6|0
1611773400000|2021-01-27 18:50:00|6670.3|6668.5|6675|6673.2|6675.7|6673.9|6668.6|6666.8|0
1611773700000|2021-01-27 18:55:00|6674.9|6673.1|6663.6|6661.8|6678.5|6676.7|6657.2|6655.4|0
1611774000000|2021-01-27 19:00:00|6662.6|6660.8|6681.6|6679.8|6683.3|6681.5|6662.6|6660.8|0
1611774300000|2021-01-27 19:05:00|6681.9|6680.1|6675.9|6674.1|6682|6680.2|6671.8|6670|0
1611774600000|2021-01-27 19:10:00|6676.1|6674.3|6677.8|6676|6679.8|6678|6674.2|6672.4|0
1611774900000|2021-01-27 19:15:00|6677.3|6675.5|6653.2|6651.4|6677.6|6675.8|6650.1|6648.3|0
1611775200000|2021-01-27 19:20:00|6653.6|6651.8|6639.2|6637.4|6655.1|6653.3|6638.4|6636.6|0
1611775500000|2021-01-27 19:25:00|6639.6|6637.8|6628.6|6626.8|6641.2|6639.4|6625.3|6623.5|0
1611775800000|2021-01-27 19:30:00|6628.4|6626.6|6609.6|6607.8|6628.9|6627.1|6609.6|6607.8|0
1611776100000|2021-01-27 19:35:00|6609.8|6608|6613|6611.2|6619.9|6618.1|6603.8|6602|0
1611776400000|2021-01-27 19:40:00|6612.7|6610.9|6620.4|6618.6|6624.8|6623|6609.3|6607.5|0
1611776700000|2021-01-27 19:45:00|6619.8|6618|6598.2|6596.4|6625.3|6623.5|6595.2|6593.4|0
1611777000000|2021-01-27 19:50:00|6598.1|6596.3|6577.3|6575.5|6605.8|6604|6577.3|6575.5|0
1611777300000|2021-01-27 19:55:00|6578.8|6577|6581.5|6579.7|6597.3|6595.5|6572.9|6571.1|0
1611777600000|2021-01-27 20:00:00|6581.4|6579.6|6603|6601.2|6608.5|6606.7|6570.2|6568.4|0
1611777900000|2021-01-27 20:05:00|6603.3|6601.5|6583.4|6581.6|6606.6|6604.8|6580.6|6578.8|0
1611778200000|2021-01-27 20:10:00|6583.6|6581.8|6583.5|6581.7|6588.8|6587|6568|6566.2|0
1611778500000|2021-01-27 20:15:00|6583.1|6581.3|6579.9|6578.1|6589.3|6587.5|6573.9|6572.1|0
1611778800000|2021-01-27 20:20:00|6578.9|6577.1|6565.5|6563.7|6582.4|6580.6|6562.8|6561|0
1611779100000|2021-01-27 20:25:00|6565.4|6563.6|6557|6555.2|6577.3|6575.5|6547.7|6545.9|0
1611779400000|2021-01-27 20:30:00|6557.2|6555.4|6541.2|6539.4|6564.8|6563|6540.5|6538.7|0
1611779700000|2021-01-27 20:35:00|6540.8|6539|6558.3|6556.5|6559.9|6558.1|6539.3|6537.5|0
1611780000000|2021-01-27 20:40:00|6558.4|6556.6|6561.5|6559.7|6568.7|6566.9|6548.8|6547|0
1611780300000|2021-01-27 20:45:00|6559.8|6558|6575.5|6573.7|6583|6581.2|6550.4|6548.6|0
1611780600000|2021-01-27 20:50:00|6571.4|6569.6|6573.3|6571.5|6582.5|6580.7|6566.6|6564.8|0
1611780900000|2021-01-27 20:55:00|6574.7|6572.9|6563.6|6561.8|6577.6|6575.8|6548.7|6546.9|0
1611781200000|2021-01-27 21:00:00|6564.5|6561.5|6565.8|6562.8|6569.4|6566.4|6555.2|6552.2|0
1611781500000|2021-01-27 21:05:00|6566.2|6563.2|6433.4|6430.4|6584.9|6581.9|6433.4|6430.4|0
1611781800000|2021-01-27 21:10:00|6435.2|6432.2|6436.8|6433.8|6450.3|6447.3|6404.5|6401.5|0
1611782100000|2021-01-27 21:15:00|6438|6435|6504.1|6501.1|6505|6502|6437.4|6434.4|0
1611782400000|2021-01-27 21:20:00|6504.4|6501.4|6483.6|6480.6|6524.4|6521.4|6481.3|6478.3|0
1611782700000|2021-01-27 21:25:00|6484.7|6481.7|6500.8|6497.8|6501.9|6498.9|6477.4|6474.4|0
1611783000000|2021-01-27 21:30:00|6505|6502|6503.1|6500.1|6508.8|6505.8|6476|6473|0
1611783300000|2021-01-27 21:35:00|6502.3|6499.3|6520.5|6517.5|6520.6|6517.6|6500.4|6497.4|0
1611783600000|2021-01-27 21:40:00|6520.6|6517.6|6518.6|6515.6|6526.9|6523.9|6517.7|6514.7|0
1611783900000|2021-01-27 21:45:00|6518.3|6515.3|6518.2|6515.2|6521.4|6518.4|6514.2|6511.2|0
1611784200000|2021-01-27 21:50:00|6518.3|6515.3|6515.2|6512.2|6522|6519|6510.5|6507.5|0
1611784500000|2021-01-27 21:55:00|6515.6|6512.6|6516.4|6513.4|6516.6|6513.6|6511.3|6508.3|0
1611784800000|2021-01-27 22:00:00|6516.5|6513.5|6528.4|6525.4|6528.9|6525.9|6511.3|6508.3|0
1611785100000|2021-01-27 22:05:00|6528|6525|6527.3|6524.3|6535.4|6532.4|6526.3|6523.3|0
1611785400000|2021-01-27 22:10:00|6528|6525|6540.8|6537.8|6543.6|6540.6|6528|6525|0
1611785700000|2021-01-27 22:15:00|6541.1|6538.1|6540.5|6537.5|6544.2|6541.2|6535.5|6532.5|0
1611786000000|2021-01-27 22:20:00|6540.3|6537.3|6534|6531|6543.6|6540.6|6534|6531|0
1611786300000|2021-01-27 22:25:00|6533.9|6530.9|6520.6|6517.6|6534.4|6531.4|6518.9|6515.9|0
1611786600000|2021-01-27 22:30:00|6520.9|6517.9|6535.9|6532.9|6536.5|6533.5|6518.4|6515.4|0
1611786900000|2021-01-27 22:35:00|6536.4|6533.4|6522.3|6519.3|6536.5|6533.5|6522|6519|0
1611787200000|2021-01-27 22:40:00|6522.2|6519.2|6510.6|6507.6|6525.1|6522.1|6510.2|6507.2|0
1611787500000|2021-01-27 22:45:00|6510.9|6507.9|6520.7|6517.7|6520.7|6517.7|6507.3|6504.3|0
1611787800000|2021-01-27 22:50:00|6520.6|6517.6|6510.8|6507.8|6521.4|6518.4|6510.8|6507.8|0
1611788100000|2021-01-27 22:55:00|6509|6506|6500.7|6497.7|6509.7|6506.7|6495.8|6492.8|0
1611788400000|2021-01-27 23:00:00|6500.6|6497.6|6499.1|6496.1|6508.1|6505.1|6498.9|6495.9|0
1611788700000|2021-01-27 23:05:00|6498.9|6495.9|6489.5|6486.5|6500.7|6497.7|6489.5|6486.5|0
1611789000000|2021-01-27 23:10:00|6489.4|6486.4|6488.5|6485.5|6489.8|6486.8|6482.7|6479.7|0
1611789300000|2021-01-27 23:15:00|6488.6|6485.6|6484.2|6481.2|6493.4|6490.4|6483.8|6480.8|0
1611789600000|2021-01-27 23:20:00|6483.8|6480.8|6481.1|6478.1|6484.3|6481.3|6476.8|6473.8|0
1611789900000|2021-01-27 23:25:00|6481.3|6478.3|6479.5|6476.5|6487|6484|6478.9|6475.9|0
1611790200000|2021-01-27 23:30:00|6479.4|6476.4|6481.1|6478.1|6481.7|6478.7|6478|6475|0
1611790500000|2021-01-27 23:35:00|6480.9|6477.9|6467.6|6464.6|6481|6478|6466.3|6463.3|0
1611790800000|2021-01-27 23:40:00|6467.5|6464.5|6461.8|6458.8|6468.4|6465.4|6460.2|6457.2|0
1611791100000|2021-01-27 23:45:00|6461.4|6458.4|6464.2|6461.2|6465.2|6462.2|6457.8|6454.8|0
1611791400000|2021-01-27 23:50:00|6464.6|6461.6|6454.5|6451.5|6465.5|6462.5|6454.5|6451.5|0
1611791700000|2021-01-27 23:55:00|6454.4|6451.4|6452.9|6449.9|6455.2|6452.2|6450.7|6447.7|0
1611792000000|2021-01-28 00:00:00|6452.8|6449.8|6460.7|6457.7|6461.3|6458.3|6452.8|6449.8|0
1611792300000|2021-01-28 00:05:00|6460.8|6457.8|6459.2|6456.2|6461.4|6458.4|6457.3|6454.3|0
1611792600000|2021-01-28 00:10:00|6459.1|6456.1|6458.8|6455.8|6459.9|6456.9|6456.9|6453.9|0
1611792900000|2021-01-28 00:15:00|6459.2|6456.2|6456.8|6453.8|6459.2|6456.2|6455.3|6452.3|0
1611793200000|2021-01-28 00:20:00|6456.6|6453.6|6449.9|6446.9|6458|6455|6449.9|6446.9|0
1611793500000|2021-01-28 00:25:00|6449.8|6446.8|6451.7|6448.7|6452|6449|6445.5|6442.5|0
1611793800000|2021-01-28 00:30:00|6451.5|6448.5|6457.2|6454.2|6457.2|6454.2|6451|6448|0
1611794100000|2021-01-28 00:35:00|6457.1|6454.1|6456|6453|6458.1|6455.1|6455.6|6452.6|0
1611794400000|2021-01-28 00:40:00|6455.9|6452.9|6459|6456|6459.6|6456.6|6455.5|6452.5|0
1611794700000|2021-01-28 00:45:00|6459.5|6456.5|6459.6|6456.6|6461.7|6458.7|6459.5|6456.5|0
1611795000000|2021-01-28 00:50:00|6459.8|6456.8|6458.7|6455.7|6460.5|6457.5|6457.2|6454.2|0
1611795300000|2021-01-28 00:55:00|6459|6456|6462.8|6457.8|6463.2|6459.9|6457.3|6454.3|0
1611795600000|2021-01-28 01:00:00|6462.7|6457.7|6477.4|6472.4|6478.5|6473.5|6460.3|6455.3|0
1611795900000|2021-01-28 01:05:00|6477.9|6472.9|6486.8|6481.8|6492.6|6487.6|6477|6472|0
1611796200000|2021-01-28 01:10:00|6486.9|6481.9|6488.5|6483.5|6491.5|6486.5|6485.7|6480.7|0
1611796500000|2021-01-28 01:15:00|6488.4|6483.4|6496.6|6491.6|6498.1|6493.1|6482.3|6477.3|0
1611796800000|2021-01-28 01:20:00|6496.7|6491.7|6489.8|6484.8|6497.4|6492.4|6489.5|6484.5|0
1611797100000|2021-01-28 01:25:00|6489.9|6484.9|6498.7|6493.7|6502.4|6497.4|6487|6482|0
1611797400000|2021-01-28 01:30:00|6498.6|6493.6|6490|6485|6501.8|6496.8|6485.9|6480.9|0
1611797700000|2021-01-28 01:35:00|6489.9|6484.9|6493.6|6488.6|6495.4|6490.4|6486.5|6481.5|0
1611798000000|2021-01-28 01:40:00|6493.9|6488.9|6501|6496|6502.5|6497.5|6493|6488|0
1611798300000|2021-01-28 01:45:00|6500.9|6495.9|6503.9|6498.9|6504.5|6499.5|6495.8|6490.8|0
1611798600000|2021-01-28 01:50:00|6503.8|6498.8|6515.7|6510.7|6518.4|6513.4|6502.3|6497.3|0
1611798900000|2021-01-28 01:55:00|6515.2|6510.2|6508.5|6503.5|6517.6|6512.6|6508.1|6503.1|0
1611799200000|2021-01-28 02:00:00|6508.6|6503.6|6508.8|6503.8|6515.6|6510.6|6508.6|6503.6|0
1611799500000|2021-01-28 02:05:00|6508.9|6503.9|6505|6500|6509|6504|6503.3|6498.3|0
1611799800000|2021-01-28 02:10:00|6504.9|6499.9|6505.2|6500.2|6507.3|6502.3|6502.1|6497.1|0
1611800100000|2021-01-28 02:15:00|6505.1|6500.1|6506.8|6501.8|6508.1|6503.1|6503.6|6498.6|0
1611800400000|2021-01-28 02:20:00|6507.1|6502.1|6498.5|6493.5|6512.6|6507.6|6498.5|6493.5|0
1611800700000|2021-01-28 02:25:00|6494.2|6489.2|6489|6484|6496.8|6491.8|6487.5|6482.5|0
1611801000000|2021-01-28 02:30:00|6489.1|6484.1|6481.2|6476.2|6489.1|6484.1|6478.3|6473.3|0
1611801300000|2021-01-28 02:35:00|6481.1|6476.1|6483.4|6478.4|6484.7|6479.7|6478.8|6473.8|0
1611801600000|2021-01-28 02:40:00|6483.3|6478.3|6480.1|6475.1|6485.3|6480.3|6479.1|6474.1|0
1611801900000|2021-01-28 02:45:00|6480|6475|6469.3|6464.3|6482.1|6477.1|6467.9|6462.9|0
1611802200000|2021-01-28 02:50:00|6469.5|6464.5|6471.2|6466.2|6472.5|6467.5|6465.2|6460.2|0
1611802500000|2021-01-28 02:55:00|6471.1|6466.1|6486.1|6481.1|6487.2|6482.2|6470.8|6465.8|0
1611802800000|2021-01-28 03:00:00|6486|6481|6483|6478|6487.3|6482.3|6481.5|6476.5|0
1611803100000|2021-01-28 03:05:00|6482.9|6477.9|6470.1|6465.1|6483.2|6478.2|6469.1|6464.1|0
1611803400000|2021-01-28 03:10:00|6470.2|6465.2|6473.8|6468.8|6476.7|6471.7|6469.5|6464.5|0
1611803700000|2021-01-28 03:15:00|6473.9|6468.9|6485.1|6480.1|6486.4|6481.4|6473.4|6468.4|0
1611804000000|2021-01-28 03:20:00|6485.2|6480.2|6481.2|6476.2|6488.2|6483.2|6480.9|6475.9|0
1611804300000|2021-01-28 03:25:00|6481|6476|6483.5|6478.5|6486.8|6481.8|6480.5|6475.5|0
1611804600000|2021-01-28 03:30:00|6483.2|6478.2|6493.3|6488.3|6495.9|6490.9|6482.8|6477.8|0
1611804900000|2021-01-28 03:35:00|6493.4|6488.4|6493.9|6488.9|6495.6|6490.6|6487.3|6482.3|0
1611805200000|2021-01-28 03:40:00|6494|6489|6492|6487|6496.9|6491.9|6489.8|6484.8|0
1611805500000|2021-01-28 03:45:00|6492.1|6487.1|6491.1|6486.1|6494.1|6489.1|6488.1|6483.1|0
1611805800000|2021-01-28 03:50:00|6491.2|6486.2|6485.8|6480.8|6491.4|6486.4|6484.6|6479.6|0
1611806100000|2021-01-28 03:55:00|6485.7|6480.7|6486.1|6481.1|6486.5|6481.5|6479.4|6474.4|0
1611806400000|2021-01-28 04:00:00|6486.4|6481.4|6487.6|6482.6|6491.3|6486.3|6486.4|6481.4|0
1611806700000|2021-01-28 04:05:00|6487.7|6482.7|6487.4|6482.4|6490.8|6485.8|6486.4|6481.4|0
1611807000000|2021-01-28 04:10:00|6487.5|6482.5|6486.4|6481.4|6488.9|6483.9|6484.9|6479.9|0
1611807300000|2021-01-28 04:15:00|6486.2|6481.2|6486|6481|6489.5|6484.5|6482.4|6477.4|0
1611807600000|2021-01-28 04:20:00|6486.1|6481.1|6481.1|6476.1|6486.1|6481.1|6480.2|6475.2|0
1611807900000|2021-01-28 04:25:00|6481.2|6476.2|6478.2|6473.2|6482.6|6477.6|6472.3|6467.3|0
1611808200000|2021-01-28 04:30:00|6478|6473|6468.6|6463.6|6482.3|6477.3|6466.6|6461.6|0
1611808500000|2021-01-28 04:35:00|6469|6464|6468.3|6463.3|6472.2|6467.2|6465.2|6460.2|0
1611808800000|2021-01-28 04:40:00|6468.4|6463.4|6471.9|6466.9|6473.4|6468.4|6468.4|6463.4|0
1611809100000|2021-01-28 04:45:00|6471.8|6466.8|6475.3|6470.3|6476.5|6471.5|6471.8|6466.8|0
1611809400000|2021-01-28 04:50:00|6475.5|6470.5|6467.5|6462.5|6476.3|6471.3|6462.6|6457.6|0
1611809700000|2021-01-28 04:55:00|6467.3|6462.3|6464.8|6459.8|6467.8|6462.8|6462.2|6457.2|0
1611810000000|2021-01-28 05:00:00|6465.1|6460.1|6474.2|6469.2|6475.1|6470.1|6463.9|6458.9|0
1611810300000|2021-01-28 05:05:00|6473.9|6468.9|6476.7|6471.7|6479.4|6474.4|6473.6|6468.6|0
1611810600000|2021-01-28 05:10:00|6477|6472|6480.2|6475.2|6481.2|6476.2|6476.4|6471.4|0
1611810900000|2021-01-28 05:15:00|6480.3|6475.3|6481.7|6476.7|6483.8|6478.8|6479.1|6474.1|0
1611811200000|2021-01-28 05:20:00|6481.5|6476.5|6480.5|6475.5|6483.9|6478.9|6479.3|6474.3|0
1611811500000|2021-01-28 05:25:00|6480.6|6475.6|6483.4|6478.4|6487.4|6482.4|6480.6|6475.6|0
1611811800000|2021-01-28 05:30:00|6483.8|6478.8|6485.1|6480.1|6487.3|6482.3|6481.8|6476.8|0
1611812100000|2021-01-28 05:35:00|6485.2|6480.2|6483.3|6478.3|6485.4|6480.4|6480.9|6475.9|0
1611812400000|2021-01-28 05:40:00|6483.2|6478.2|6478.7|6473.7|6483.9|6478.9|6477|6472|0
1611812700000|2021-01-28 05:45:00|6478.9|6473.9|6479|6474|6480.5|6475.5|6477.5|6472.5|0
1611813000000|2021-01-28 05:50:00|6479.1|6474.1|6473|6468|6479.1|6474.1|6472.1|6467.1|0
1611813300000|2021-01-28 05:55:00|6473.2|6468.2|6470.8|6465.8|6474.6|6469.6|6469.1|6464.1|0
1611813600000|2021-01-28 06:00:00|6470.2|6465.2|6464.2|6459.2|6470.2|6465.2|6462.8|6457.8|0
1611813900000|2021-01-28 06:05:00|6464.4|6459.4|6467.4|6462.4|6469.5|6464.5|6464.4|6459.4|0
1611814200000|2021-01-28 06:10:00|6467.3|6462.3|6470.5|6465.5|6474.5|6469.5|6465.1|6460.1|0
1611814500000|2021-01-28 06:15:00|6470.6|6465.6|6465|6460|6472.4|6467.4|6465|6460|0
1611814800000|2021-01-28 06:20:00|6464.3|6459.3|6468.4|6463.4|6470.1|6465.1|6462.2|6457.2|0
1611815100000|2021-01-28 06:25:00|6468.3|6463.3|6471.7|6466.7|6472.7|6467.7|6465.6|6460.6|0
1611815400000|2021-01-28 06:30:00|6471.6|6466.6|6473.3|6468.3|6477.7|6472.7|6471.3|6466.3|0
1611815700000|2021-01-28 06:35:00|6473.7|6468.7|6467.7|6462.7|6473.7|6468.7|6467.3|6462.3|0
1611816000000|2021-01-28 06:40:00|6467.9|6462.9|6468.9|6463.9|6470.9|6465.9|6467.7|6462.7|0
1611816300000|2021-01-28 06:45:00|6469|6464|6467.2|6462.2|6469.9|6464.9|6464.9|6459.9|0
1611816600000|2021-01-28 06:50:00|6467|6462|6461.8|6456.8|6467.2|6462.2|6457.9|6452.9|0
1611816900000|2021-01-28 06:55:00|6461.9|6456.9|6466.3|6461.3|6466.3|6461.3|6461.7|6456.7|0
1611817200000|2021-01-28 07:00:00|6466.7|6461.7|6467.9|6462.9|6468.4|6463.4|6461.8|6456.8|0
1611817500000|2021-01-28 07:05:00|6467.7|6462.7|6455.5|6450.5|6470.3|6465.3|6455.1|6450.1|0
1611817800000|2021-01-28 07:10:00|6455.6|6450.6|6461.4|6456.4|6464.2|6459.2|6455.5|6450.5|0
1611818100000|2021-01-28 07:15:00|6461.7|6456.7|6457.8|6452.8|6462.6|6457.6|6457.7|6452.7|0
1611818400000|2021-01-28 07:20:00|6457.7|6452.7|6450.7|6445.7|6458|6453|6448.1|6443.1|0
1611818700000|2021-01-28 07:25:00|6450.6|6445.6|6453.3|6448.3|6454.9|6449.9|6450.2|6445.2|0
1611819000000|2021-01-28 07:30:00|6453.4|6448.4|6444|6439|6456.4|6451.4|6443.6|6438.6|0
1611819300000|2021-01-28 07:35:00|6443.3|6438.3|6453.9|6448.9|6454.1|6449.1|6440.5|6435.5|0
1611819600000|2021-01-28 07:40:00|6453.8|6448.8|6448.4|6443.4|6454.2|6449.2|6446.1|6441.1|0
1611819900000|2021-01-28 07:45:00|6448.5|6443.5|6464.8|6459.8|6466|6461|6448.5|6443.5|0
1611820200000|2021-01-28 07:50:00|6465.1|6460.1|6462.1|6457.1|6468.5|6463.5|6460.5|6455.5|0
1611820500000|2021-01-28 07:55:00|6461.8|6456.8|6458.5|6453.5|6464.4|6459.4|6455.6|6450.6|0
1611820800000|2021-01-28 08:00:00|6458.8|6453.8|6460.5|6455.5|6469.9|6464.9|6456.8|6451.8|0
1611821100000|2021-01-28 08:05:00|6460.8|6455.8|6471.9|6466.9|6472.8|6467.8|6459.9|6454.9|0
1611821400000|2021-01-28 08:10:00|6471.7|6466.7|6473.1|6468.1|6475.1|6470.1|6465.9|6460.9|0
1611821700000|2021-01-28 08:15:00|6472.9|6467.9|6464.1|6459.1|6476.6|6471.6|6462.7|6457.7|0
1611822000000|2021-01-28 08:20:00|6463.8|6458.8|6468.2|6463.2|6472.9|6467.9|6463.2|6458.2|0
1611822300000|2021-01-28 08:25:00|6468.1|6463.1|6465.5|6460.5|6469.3|6464.3|6461.8|6456.8|0
1611822600000|2021-01-28 08:30:00|6465.2|6460.2|6462|6457|6465.5|6460.5|6461.1|6456.1|0
1611822900000|2021-01-28 08:35:00|6461.9|6456.9|6457.7|6452.7|6464.1|6459.1|6455|6450|0
1611823200000|2021-01-28 08:40:00|6457.5|6452.5|6445.9|6440.9|6457.5|6452.5|6440.9|6435.9|0
1611823500000|2021-01-28 08:45:00|6445.8|6440.8|6440.2|6435.2|6450.8|6445.8|6428.5|6423.5|0
1611823800000|2021-01-28 08:50:00|6440.3|6435.3|6444.3|6439.3|6450.4|6445.4|6438.8|6433.8|0
1611824100000|2021-01-28 08:55:00|6444.1|6439.1|6439.5|6434.5|6444.7|6439.7|6432.5|6427.5|0
1611824400000|2021-01-28 09:00:00|6439.6|6434.6|6413.8|6410.8|6447.3|6444.3|6399.7|6396.7|0
1611824700000|2021-01-28 09:05:00|6413.9|6410.9|6407.1|6404.1|6418.9|6415.9|6402.1|6399.1|0
1611825000000|2021-01-28 09:10:00|6406.8|6403.8|6395|6392|6406.8|6403.8|6394.4|6391.4|0
1611825300000|2021-01-28 09:15:00|6395.6|6392.6|6380.2|6377.2|6404.2|6401.2|6377.6|6374.6|0
1611825600000|2021-01-28 09:20:00|6380.1|6377.1|6365.2|6362.2|6380.7|6377.7|6364.5|6361.5|0
1611825900000|2021-01-28 09:25:00|6366.5|6363.5|6362.6|6359.6|6371.4|6368.4|6361.7|6358.7|0
1611826200000|2021-01-28 09:30:00|6362.5|6359.5|6365.7|6362.7|6365.7|6362.7|6357.2|6354.2|0
1611826500000|2021-01-28 09:35:00|6365.5|6362.5|6370.4|6367.4|6371.8|6368.8|6363.2|6360.2|0
1611826800000|2021-01-28 09:40:00|6370.3|6367.3|6371.2|6368.2|6376.9|6373.9|6367.7|6364.7|0
1611827100000|2021-01-28 09:45:00|6370.4|6367.4|6374.3|6371.3|6374.3|6371.3|6368.7|6365.7|0
1611827400000|2021-01-28 09:50:00|6374.1|6371.1|6387.2|6384.2|6388|6385|6373.4|6370.4|0
1611827700000|2021-01-28 09:55:00|6387.4|6384.4|6383.1|6380.1|6388.3|6385.3|6382.9|6379.9|0
1611828000000|2021-01-28 10:00:00|6383.2|6380.2|6381.7|6378.7|6385.6|6382.6|6380.5|6377.5|0
1611828300000|2021-01-28 10:05:00|6381.9|6378.9|6383.9|6380.9|6384.8|6381.8|6381|6378|0
1611828600000|2021-01-28 10:10:00|6384|6381|6390.8|6387.8|6391.4|6388.4|6383.3|6380.3|0
1611828900000|2021-01-28 10:15:00|6390.7|6387.7|6401.6|6398.6|6401.6|6398.6|6389.6|6386.6|0
1611829200000|2021-01-28 10:20:00|6402.2|6399.2|6417.2|6414.2|6417.2|6414.2|6401.6|6398.6|0
1611829500000|2021-01-28 10:25:00|6417.3|6414.3|6427.5|6424.5|6428.1|6425.1|6414.1|6411.1|0
1611829800000|2021-01-28 10:30:00|6427.6|6424.6|6437.7|6434.7|6439|6436|6425.6|6422.6|0
1611830100000|2021-01-28 10:35:00|6438.5|6435.5|6436.7|6433.7|6440|6437|6435|6432|0
1611830400000|2021-01-28 10:40:00|6436.1|6433.1|6444.4|6441.4|6446.4|6443.4|6434.7|6431.7|0
1611830700000|2021-01-28 10:45:00|6444.3|6441.3|6435.9|6432.9|6444.5|6441.5|6435.9|6432.9|0
1611831000000|2021-01-28 10:50:00|6436|6433|6431.9|6428.9|6436.9|6433.9|6431.6|6428.6|0
1611831300000|2021-01-28 10:55:00|6432|6429|6429.5|6426.5|6433.3|6430.3|6428.2|6425.2|0
1611831600000|2021-01-28 11:00:00|6430.7|6427.7|6426.8|6423.8|6430.8|6427.8|6423.1|6420.1|0
1611831900000|2021-01-28 11:05:00|6426.9|6423.9|6427.3|6424.3|6429.2|6426.2|6420.5|6417.5|0
1611832200000|2021-01-28 11:10:00|6427.1|6424.1|6439.1|6436.1|6441.3|6438.3|6426.8|6423.8|0
1611832500000|2021-01-28 11:15:00|6440.5|6437.5|6463.3|6460.3|6468|6465|6439.2|6436.2|0
1611832800000|2021-01-28 11:20:00|6463.5|6460.5|6464.5|6461.5|6465.4|6462.4|6459.8|6456.8|0
1611833100000|2021-01-28 11:25:00|6464.4|6461.4|6464.8|6461.8|6468.9|6465.9|6462.8|6459.8|0
1611833400000|2021-01-28 11:30:00|6464.5|6461.5|6459.8|6456.8|6464.7|6461.7|6458.1|6455.1|0
1611833700000|2021-01-28 11:35:00|6459.7|6456.7|6458|6455|6462.6|6459.6|6458|6455|0
1611834000000|2021-01-28 11:40:00|6457.6|6454.6|6457|6454|6460.5|6457.5|6455.7|6452.7|0
1611834300000|2021-01-28 11:45:00|6456.8|6453.8|6461|6458|6461.8|6458.8|6456.8|6453.8|0
1611834600000|2021-01-28 11:50:00|6460.9|6457.9|6461|6458|6464.3|6461.3|6456.4|6453.4|0
1611834900000|2021-01-28 11:55:00|6460.4|6457.4|6461.4|6458.4|6464.6|6461.6|6459.6|6456.6|0
1611835200000|2021-01-28 12:00:00|6463.4|6460.4|6457.1|6454.1|6465|6462|6453.7|6450.7|0
1611835500000|2021-01-28 12:05:00|6457.4|6454.4|6477.9|6474.9|6478.6|6475.6|6457.4|6454.4|0
1611835800000|2021-01-28 12:10:00|6479.2|6476.2|6481.8|6478.8|6484.7|6481.7|6476.5|6473.5|0
1611836100000|2021-01-28 12:15:00|6481.9|6478.9|6495.8|6492.8|6495.8|6492.8|6481.7|6478.7|0
1611836400000|2021-01-28 12:20:00|6496.3|6493.3|6496.3|6493.3|6499.5|6496.5|6492.5|6489.5|0
1611836700000|2021-01-28 12:25:00|6495.5|6492.5|6500.6|6497.6|6500.6|6497.6|6490.1|6487.1|0
1611837000000|2021-01-28 12:30:00|6500.7|6497.7|6494.1|6491.1|6504.4|6501.4|6493.3|6490.3|0
1611837300000|2021-01-28 12:35:00|6494.2|6491.2|6499.4|6496.4|6500.8|6497.8|6494.2|6491.2|0
1611837600000|2021-01-28 12:40:00|6499.3|6496.3|6496.7|6493.7|6500.5|6497.5|6494.6|6491.6|0
1611837900000|2021-01-28 12:45:00|6496.3|6493.3|6500|6497|6500.3|6497.3|6493.5|6490.5|0
1611838200000|2021-01-28 12:50:00|6500.2|6497.2|6496.2|6493.2|6501.4|6498.4|6495.8|6492.8|0
1611838500000|2021-01-28 12:55:00|6496.5|6493.5|6493.5|6490.5|6498|6495|6492.6|6489.6|0
1611838800000|2021-01-28 13:00:00|6493.4|6490.4|6477.2|6474.2|6493.4|6490.4|6477.2|6474.2|0
1611839100000|2021-01-28 13:05:00|6477.4|6474.4|6478.8|6475.8|6482.4|6479.4|6474.7|6471.7|0
1611839400000|2021-01-28 13:10:00|6479.1|6476.1|6469|6466|6480.8|6477.8|6469|6466|0
1611839700000|2021-01-28 13:15:00|6468.8|6465.8|6468.3|6465.3|6470.1|6467.1|6465.8|6462.8|0
1611840000000|2021-01-28 13:20:00|6468.5|6465.5|6462.3|6459.3|6470.8|6467.8|6462.2|6459.2|0
1611840300000|2021-01-28 13:25:00|6462.1|6459.1|6462.4|6459.4|6462.9|6459.9|6457.5|6454.5|0
1611840600000|2021-01-28 13:30:00|6462.7|6459.7|6462.5|6459.5|6464.2|6461.2|6459.5|6456.5|0
1611840900000|2021-01-28 13:35:00|6460.9|6457.9|6467.5|6464.5|6467.5|6464.5|6460.4|6457.4|0
1611841200000|2021-01-28 13:40:00|6467.4|6464.4|6487.2|6484.2|6487.7|6484.7|6467.4|6464.4|0
1611841500000|2021-01-28 13:45:00|6487.4|6484.4|6505.8|6502.8|6507.3|6504.3|6487.4|6484.4|0
1611841800000|2021-01-28 13:50:00|6506.3|6503.3|6511.6|6508.6|6511.6|6508.6|6503.9|6500.9|0
1611842100000|2021-01-28 13:55:00|6512.1|6509.1|6527.9|6524.9|6528.5|6525.5|6511.1|6508.1|0
1611842400000|2021-01-28 14:00:00|6527.6|6524.6|6545.7|6542.7|6545.7|6542.7|6527.3|6524.3|0
1611842700000|2021-01-28 14:05:00|6545.6|6542.6|6543.1|6540.1|6548.3|6545.3|6542.7|6539.7|0
1611843000000|2021-01-28 14:10:00|6543.2|6540.2|6558.1|6555.1|6559.3|6556.3|6541.8|6538.8|0
1611843300000|2021-01-28 14:15:00|6558|6555|6559.7|6556.7|6565.6|6562.6|6557.2|6554.2|0
1611843600000|2021-01-28 14:20:00|6559.6|6556.6|6566.3|6563.3|6567|6564|6559.6|6556.6|0
1611843900000|2021-01-28 14:25:00|6565.6|6562.6|6548.7|6545.7|6568.4|6565.4|6544.1|6541.1|0
1611844200000|2021-01-28 14:30:00|6541.8|6538.8|6556.6|6554.8|6558.6|6556.8|6526.1|6524.3|0
1611844500000|2021-01-28 14:35:00|6556.7|6554.9|6569.2|6567.4|6584.4|6582.6|6556.7|6554.9|0
1611844800000|2021-01-28 14:40:00|6568.5|6566.7|6605.4|6603.6|6610.6|6608.8|6565|6563.2|0
1611845100000|2021-01-28 14:45:00|6605|6603.2|6586.5|6584.7|6608.9|6607.1|6583.3|6581.5|0
1611845400000|2021-01-28 14:50:00|6586.8|6585|6583|6581.2|6599.4|6597.6|6580.2|6578.4|0
1611845700000|2021-01-28 14:55:00|6583.4|6581.6|6567.7|6565.9|6600|6598.2|6563.3|6561.5|0
1611846000000|2021-01-28 15:00:00|6573.5|6571.7|6568.1|6566.3|6579.1|6577.3|6559.4|6557.6|0
1611846300000|2021-01-28 15:05:00|6567.8|6566|6570.3|6568.5|6580.6|6578.8|6564.5|6562.7|0
1611846600000|2021-01-28 15:10:00|6570.4|6568.6|6576.6|6574.8|6586.7|6584.9|6568.1|6566.3|0
1611846900000|2021-01-28 15:15:00|6576.8|6575|6588.5|6586.7|6596.2|6594.4|6573.6|6571.8|0
1611847200000|2021-01-28 15:20:00|6587.9|6586.1|6566.2|6564.4|6593.1|6591.3|6566.2|6564.4|0
1611847500000|2021-01-28 15:25:00|6565.5|6563.7|6578.4|6576.6|6585.2|6583.4|6564.6|6562.8|0
1611847800000|2021-01-28 15:30:00|6578.3|6576.5|6581.6|6579.8|6593.5|6591.7|6574.6|6572.8|0
1611848100000|2021-01-28 15:35:00|6581.3|6579.5|6582.1|6580.3|6593.8|6592|6581.3|6579.5|0
1611848400000|2021-01-28 15:40:00|6582.2|6580.4|6566.9|6565.1|6584.8|6583|6558.5|6556.7|0
1611848700000|2021-01-28 15:45:00|6566.8|6565|6592.7|6590.9|6595.4|6593.6|6566.8|6565|0
1611849000000|2021-01-28 15:50:00|6589.7|6587.9|6592.2|6590.4|6601.5|6599.7|6589.4|6587.6|0
1611849300000|2021-01-28 15:55:00|6593.3|6591.5|6602|6600.2|6607.6|6605.8|6590.6|6588.8|0
1611849600000|2021-01-28 16:00:00|6605.1|6603.3|6613.1|6611.3|6614.6|6612.8|6601.8|6600|0
1611849900000|2021-01-28 16:05:00|6613.2|6611.4|6624.2|6622.4|6628.8|6627|6612.8|6611|0
1611850200000|2021-01-28 16:10:00|6624.4|6622.6|6625.7|6623.9|6631|6629.2|6620.9|6619.1|0
1611850500000|2021-01-28 16:15:00|6625.6|6623.8|6617|6615.2|6629.9|6628.1|6615.6|6613.8|0
1611850800000|2021-01-28 16:20:00|6617.3|6615.5|6615|6613.2|6620.2|6618.4|6609.9|6608.1|0
1611851100000|2021-01-28 16:25:00|6615.4|6613.6|6606.5|6604.7|6616.3|6614.5|6605.5|6603.7|0
1611851400000|2021-01-28 16:30:00|6608.4|6606.6|6611.3|6609.5|6622.1|6620.3|6597.9|6596.1|0
1611851700000|2021-01-28 16:35:00|6610.5|6608.7|6606.9|6605.1|6617.6|6615.8|6604.7|6602.9|0
1611852000000|2021-01-28 16:40:00|6608.6|6606.8|6604.1|6602.3|6611.4|6609.6|6599.4|6597.6|0
1611852300000|2021-01-28 16:45:00|6605.2|6603.4|6610.2|6608.4|6612.2|6610.4|6595.8|6594|0
1611852600000|2021-01-28 16:50:00|6611|6609.2|6619.3|6617.5|6624.2|6622.4|6611|6609.2|0
1611852900000|2021-01-28 16:55:00|6619.4|6617.6|6625.4|6623.6|6627.7|6625.9|6617.6|6615.8|0
1611853200000|2021-01-28 17:00:00|6627.1|6625.3|6638.1|6636.3|6640.2|6638.4|6625.7|6623.9|0
1611853500000|2021-01-28 17:05:00|6638|6636.2|6644.8|6643|6649.4|6647.6|6638|6636.2|0
1611853800000|2021-01-28 17:10:00|6645.5|6643.7|6644.5|6642.7|6647.3|6645.5|6637.2|6635.4|0
1611854100000|2021-01-28 17:15:00|6645.5|6643.7|6649|6647.2|6653.5|6651.7|6644.5|6642.7|0
1611854400000|2021-01-28 17:20:00|6649.2|6647.4|6663.1|6661.3|6663.7|6661.9|6645.4|6643.6|0
1611854700000|2021-01-28 17:25:00|6663|6661.2|6655|6653.2|6663.4|6661.6|6649.1|6647.3|0
1611855000000|2021-01-28 17:30:00|6655.1|6653.3|6658.6|6656.8|6660.8|6659|6651.7|6649.9|0
1611855300000|2021-01-28 17:35:00|6658.8|6657|6661.1|6659.3|6661.1|6659.3|6653.1|6651.3|0
1611855600000|2021-01-28 17:40:00|6661|6659.2|6665.6|6663.8|6666|6664.2|6656.1|6654.3|0
1611855900000|2021-01-28 17:45:00|6664.3|6662.5|6674.4|6672.6|6674.4|6672.6|6661.8|6660|0
1611856200000|2021-01-28 17:50:00|6674.5|6672.7|6663.5|6661.7|6676.7|6674.9|6662.7|6660.9|0
1611856500000|2021-01-28 17:55:00|6664.1|6662.3|6666.8|6665|6668.8|6667|6662.4|6660.6|0
1611856800000|2021-01-28 18:00:00|6667.7|6665.9|6674.9|6673.1|6679.9|6678.1|6667.7|6665.9|0
1611857100000|2021-01-28 18:05:00|6674.2|6672.4|6665.1|6663.3|6674.2|6672.4|6659.9|6658.1|0
1611857400000|2021-01-28 18:10:00|6665.3|6663.5|6666.7|6664.9|6669.7|6667.9|6662.1|6660.3|0
1611857700000|2021-01-28 18:15:00|6666.4|6664.6|6671.4|6669.6|6671.4|6669.6|6661.6|6659.8|0
1611858000000|2021-01-28 18:20:00|6671.3|6669.5|6675.8|6674|6675.9|6674.1|6662.3|6660.5|0
1611858300000|2021-01-28 18:25:00|6676.1|6674.3|6665.8|6664|6677.2|6675.4|6665.6|6663.8|0
1611858600000|2021-01-28 18:30:00|6666.6|6664.8|6670|6668.2|6672.1|6670.3|6663.3|6661.5|0
1611858900000|2021-01-28 18:35:00|6670.1|6668.3|6676.1|6674.3|6677.3|6675.5|6667|6665.2|0
1611859200000|2021-01-28 18:40:00|6675.6|6673.8|6677.7|6675.9|6680|6678.2|6673.8|6672|0
1611859500000|2021-01-28 18:45:00|6677.4|6675.6|6682.7|6680.9|6683.7|6681.9|6674.5|6672.7|0
1611859800000|2021-01-28 18:50:00|6682.4|6680.6|6676.7|6674.9|6685.6|6683.8|6675.7|6673.9|0
1611860100000|2021-01-28 18:55:00|6676.8|6675|6675.4|6673.6|6677.6|6675.8|6670.8|6669|0
1611860400000|2021-01-28 19:00:00|6677|6675.2|6672.7|6670.9|6679.3|6677.5|6669.2|6667.4|0
1611860700000|2021-01-28 19:05:00|6673|6671.2|6661.7|6659.9|6674|6672.2|6660.7|6658.9|0
1611861000000|2021-01-28 19:10:00|6662|6660.2|6653.9|6652.1|6662.3|6660.5|6652.8|6651|0
1611861300000|2021-01-28 19:15:00|6654.5|6652.7|6644.1|6642.3|6655.5|6653.7|6644.1|6642.3|0
1611861600000|2021-01-28 19:20:00|6643.7|6641.9|6640.9|6639.1|6646.6|6644.8|6637.1|6635.3|0
1611861900000|2021-01-28 19:25:00|6642.4|6640.6|6649.1|6647.3|6649.8|6648|6641.9|6640.1|0
1611862200000|2021-01-28 19:30:00|6650|6648.2|6649.8|6648|6652|6650.2|6644.4|6642.6|0
1611862500000|2021-01-28 19:35:00|6649.9|6648.1|6647.2|6645.4|6651.2|6649.4|6639.5|6637.7|0
1611862800000|2021-01-28 19:40:00|6647|6645.2|6642.4|6640.6|6649.4|6647.6|6640.2|6638.4|0
1611863100000|2021-01-28 19:45:00|6642.7|6640.9|6647.9|6646.1|6648.4|6646.6|6642.1|6640.3|0
1611863400000|2021-01-28 19:50:00|6648.9|6647.1|6640.5|6638.7|6652.7|6650.9|6638.5|6636.7|0
1611863700000|2021-01-28 19:55:00|6640.1|6638.3|6649.9|6648.1|6652.5|6650.7|6632.3|6630.5|0
1611864000000|2021-01-28 20:00:00|6648.6|6646.8|6640.8|6639|6648.7|6646.9|6635.1|6633.3|0
1611864300000|2021-01-28 20:05:00|6637.9|6636.1|6633.5|6631.7|6643.9|6642.1|6630.4|6628.6|0
1611864600000|2021-01-28 20:10:00|6634|6632.2|6633.5|6631.7|6639.5|6637.7|6628.8|6627|0
1611864900000|2021-01-28 20:15:00|6635.2|6633.4|6623.9|6622.1|6639.7|6637.9|6621.6|6619.8|0
1611865200000|2021-01-28 20:20:00|6624|6622.2|6620.6|6618.8|6626.7|6624.9|6618|6616.2|0
1611865500000|2021-01-28 20:25:00|6620.8|6619|6608.8|6607|6622.8|6621|6608.8|6607|0
1611865800000|2021-01-28 20:30:00|6608.9|6607.1|6606.6|6604.8|6620.9|6619.1|6602.5|6600.7|0
1611866100000|2021-01-28 20:35:00|6606|6604.2|6614|6612.2|6617.1|6615.3|6600|6598.2|0
1611866400000|2021-01-28 20:40:00|6613.8|6612|6608.1|6606.3|6618.9|6617.1|6605.3|6603.5|0
1611866700000|2021-01-28 20:45:00|6607.6|6605.8|6604.4|6602.6|6610.2|6608.4|6593.2|6591.4|0
1611867000000|2021-01-28 20:50:00|6604.6|6602.8|6604.9|6603.1|6615.2|6613.4|6597.9|6596.1|0
1611867300000|2021-01-28 20:55:00|6604.7|6602.9|6593.1|6591.3|6604.9|6603.1|6590.9|6589.1|0
1611867600000|2021-01-28 21:00:00|6593.9|6592.1|6592.9|6589.9|6595.7|6592.7|6586.9|6583.9|0
1611867900000|2021-01-28 21:05:00|6593.2|6590.2|6594.7|6591.7|6597.4|6594.4|6588.3|6585.3|0
1611868200000|2021-01-28 21:10:00|6594.2|6591.2|6592.4|6589.4|6596.2|6593.2|6589.2|6586.2|0
1611868500000|2021-01-28 21:15:00|6592.3|6589.3|6591.3|6588.3|6593.7|6590.7|6590.6|6587.6|0
1611868800000|2021-01-28 21:20:00|6591.4|6588.4|6592.8|6589.8|6594.5|6591.5|6591.2|6588.2|0
1611869100000|2021-01-28 21:25:00|6592.7|6589.7|6590.8|6587.8|6592.8|6589.8|6589|6586|0
1611869400000|2021-01-28 21:30:00|6590.5|6587.5|6577.3|6574.3|6590.5|6587.5|6577.3|6574.3|0
1611869700000|2021-01-28 21:35:00|6578.3|6575.3|6580|6577|6580|6577|6574.2|6571.2|0
1611870000000|2021-01-28 21:40:00|6580.3|6577.3|6582.6|6579.6|6585.1|6582.1|6579.8|6576.8|0
1611870300000|2021-01-28 21:45:00|6582.7|6579.7|6588|6585|6590.7|6587.7|6582.3|6579.3|0
1611870600000|2021-01-28 21:50:00|6588.1|6585.1|6589.4|6586.4|6590.8|6587.8|6588.1|6585.1|0
1611870900000|2021-01-28 21:55:00|6589.5|6586.5|6589.9|6586.9|6592|6589|6589.4|6586.4|0
1611871200000|2021-01-28 22:00:00|6589.8|6586.8|6592.9|6589.9|6593.2|6590.2|6589.8|6586.8|0
1611871500000|2021-01-28 22:05:00|6592.8|6589.8|6589.2|6586.2|6592.8|6589.8|6586.2|6583.2|0
1611871800000|2021-01-28 22:10:00|6589.1|6586.1|6588.9|6585.9|6589.8|6586.8|6588.7|6585.7|0
1611872100000|2021-01-28 22:15:00|6589|6586|6591.4|6588.4|6592.3|6589.3|6588.9|6585.9|0
1611872400000|2021-01-28 22:20:00|6591.2|6588.2|6590.4|6587.4|6591.5|6588.5|6590|6587|0
1611872700000|2021-01-28 22:25:00|6590.9|6587.9|6594.3|6591.3|6595|6592|6590.8|6587.8|0
1611873000000|2021-01-28 22:30:00|6594.4|6591.4|6596.7|6593.7|6597|6594|6594.3|6591.3|0
1611873300000|2021-01-28 22:35:00|6596.6|6593.6|6595.8|6592.8|6596.8|6593.8|6595.6|6592.6|0
1611873600000|2021-01-28 22:40:00|6595.7|6592.7|6595.4|6592.4|6596|6593|6593.9|6590.9|0
1611873900000|2021-01-28 22:45:00|6595.2|6592.2|6596.2|6593.2|6596.9|6593.9|6595.2|6592.2|0
1611874200000|2021-01-28 22:50:00|6596.1|6593.1|6595.8|6592.8|6596.9|6593.9|6594.7|6591.7|0
1611874500000|2021-01-28 22:55:00|6595.6|6592.6|6596.4|6593.4|6597.2|6594.2|6595|6592|0
1611874800000|2021-01-28 23:00:00|6596.2|6593.2|6585.9|6582.9|6596.2|6593.2|6583.6|6580.6|0
1611875100000|2021-01-28 23:05:00|6586.1|6583.1|6582.6|6579.6|6586.8|6583.8|6581.4|6578.4|0
1611875400000|2021-01-28 23:10:00|6583|6580|6586.2|6583.2|6588|6585|6582.2|6579.2|0
1611875700000|2021-01-28 23:15:00|6586.1|6583.1|6585.1|6582.1|6586.1|6583.1|6583.3|6580.3|0
1611876000000|2021-01-28 23:20:00|6584.5|6581.5|6588.2|6585.2|6588.6|6585.6|6584|6581|0
1611876300000|2021-01-28 23:25:00|6588.1|6585.1|6591.6|6588.6|6592.8|6589.8|6587.6|6584.6|0
1611876600000|2021-01-28 23:30:00|6591.5|6588.5|6591.6|6588.6|6591.9|6588.9|6590.4|6587.4|0
1611876900000|2021-01-28 23:35:00|6591.7|6588.7|6592.4|6589.4|6594.9|6591.9|6591.1|6588.1|0
1611877200000|2021-01-28 23:40:00|6592.6|6589.6|6590.6|6587.6|6595.1|6592.1|6589.6|6586.6|0
1611877500000|2021-01-28 23:45:00|6590.7|6587.7|6591.5|6588.5|6593.2|6590.2|6590.2|6587.2|0
1611877800000|2021-01-28 23:50:00|6591.4|6588.4|6582|6579|6591.5|6588.5|6579.8|6576.8|0
1611878100000|2021-01-28 23:55:00|6582.3|6579.3|6576|6573|6582.3|6579.3|6573.6|6570.6|0
1611878400000|2021-01-29 00:00:00|6576.4|6573.4|6577.6|6574.6|6579.4|6576.4|6576.1|6573.1|0
1611878700000|2021-01-29 00:05:00|6577.2|6574.2|6579.5|6576.5|6582.7|6579.7|6577.2|6574.2|0
1611879000000|2021-01-29 00:10:00|6579.6|6576.6|6583.2|6580.2|6583.5|6580.5|6579.1|6576.1|0
1611879300000|2021-01-29 00:15:00|6583.4|6580.4|6583.2|6580.2|6584.4|6581.4|6582.6|6579.6|0
1611879600000|2021-01-29 00:20:00|6583.3|6580.3|6580|6577|6585.2|6582.2|6580|6577|0
1611879900000|2021-01-29 00:25:00|6580.1|6577.1|6573|6570|6582.2|6579.2|6572.6|6569.6|0
1611880200000|2021-01-29 00:30:00|6573.6|6570.6|6572.5|6569.5|6573.6|6570.6|6570.1|6567.1|0
1611880500000|2021-01-29 00:35:00|6572.6|6569.6|6568.1|6565.1|6572.6|6569.6|6567.3|6564.3|0
1611880800000|2021-01-29 00:40:00|6568|6565|6567.1|6564.1|6569.5|6566.5|6566.7|6563.7|0
1611881100000|2021-01-29 00:45:00|6567|6564|6565.8|6562.8|6568.4|6565.4|6564.5|6561.5|0
1611881400000|2021-01-29 00:50:00|6565.7|6562.7|6568.2|6565.2|6569|6566|6565.3|6562.3|0
1611881700000|2021-01-29 00:55:00|6568.3|6565.3|6572.8|6567.8|6572.8|6568|6567.1|6564.1|0
1611882000000|2021-01-29 01:00:00|6573.2|6568.2|6584.4|6579.4|6584.4|6579.4|6570.5|6565.5|0
1611882300000|2021-01-29 01:05:00|6585|6580|6576.1|6571.1|6585.2|6580.2|6574.3|6569.3|0
1611882600000|2021-01-29 01:10:00|6575.9|6570.9|6580.1|6575.1|6583.4|6578.4|6572|6567|0
1611882900000|2021-01-29 01:15:00|6580.2|6575.2|6581|6576|6582.2|6577.2|6577.1|6572.1|0
1611883200000|2021-01-29 01:20:00|6581.3|6576.3|6579.7|6574.7|6590.4|6585.4|6578.9|6573.9|0
1611883500000|2021-01-29 01:25:00|6579.6|6574.6|6576.8|6571.8|6581|6576|6575.5|6570.5|0
1611883800000|2021-01-29 01:30:00|6576.9|6571.9|6571.4|6566.4|6582.2|6577.2|6570.7|6565.7|0
1611884100000|2021-01-29 01:35:00|6571.2|6566.2|6562.7|6557.7|6572.5|6567.5|6560.1|6555.1|0
1611884400000|2021-01-29 01:40:00|6562.1|6557.1|6565.8|6560.8|6568.7|6563.7|6557|6552|0
1611884700000|2021-01-29 01:45:00|6565.9|6560.9|6551.7|6546.7|6567.1|6562.1|6548.2|6543.2|0
1611885000000|2021-01-29 01:50:00|6551.6|6546.6|6548.8|6543.8|6556.6|6551.6|6548.7|6543.7|0
1611885300000|2021-01-29 01:55:00|6548.9|6543.9|6544.3|6539.3|6552.1|6547.1|6541.6|6536.6|0
1611885600000|2021-01-29 02:00:00|6544.5|6539.5|6547.6|6542.6|6550.2|6545.2|6544.1|6539.1|0
1611885900000|2021-01-29 02:05:00|6547.7|6542.7|6547.8|6542.8|6549.9|6544.9|6545.3|6540.3|0
1611886200000|2021-01-29 02:10:00|6547.7|6542.7|6549.6|6544.6|6550.2|6545.2|6546.3|6541.3|0
1611886500000|2021-01-29 02:15:00|6549.7|6544.7|6548.5|6543.5|6550.3|6545.3|6543.4|6538.4|0
1611886800000|2021-01-29 02:20:00|6548.7|6543.7|6541.4|6536.4|6550.1|6545.1|6538.9|6533.9|0
1611887100000|2021-01-29 02:25:00|6540.8|6535.8|6546.3|6541.3|6548.5|6543.5|6539.7|6534.7|0
1611887400000|2021-01-29 02:30:00|6546.2|6541.2|6548.8|6543.8|6549.3|6544.3|6544.8|6539.8|0
1611887700000|2021-01-29 02:35:00|6548.9|6543.9|6543.9|6538.9|6551.5|6546.5|6543.7|6538.7|0
1611888000000|2021-01-29 02:40:00|6543.7|6538.7|6551.7|6546.7|6553.1|6548.1|6541.6|6536.6|0
1611888300000|2021-01-29 02:45:00|6550.7|6545.7|6551.4|6546.4|6552.6|6547.6|6549.4|6544.4|0
1611888600000|2021-01-29 02:50:00|6551.3|6546.3|6548.9|6543.9|6551.3|6546.3|6547.2|6542.2|0
1611888900000|2021-01-29 02:55:00|6549.2|6544.2|6545.9|6540.9|6549.6|6544.6|6542.6|6537.6|0
1611889200000|2021-01-29 03:00:00|6546|6541|6542|6537|6547.2|6542.2|6539|6534|0
1611889500000|2021-01-29 03:05:00|6541.8|6536.8|6546.4|6541.4|6547.5|6542.5|6539|6534|0
1611889800000|2021-01-29 03:10:00|6546.1|6541.1|6540.7|6535.7|6548.4|6543.4|6540.1|6535.1|0
1611890100000|2021-01-29 03:15:00|6541.3|6536.3|6538.6|6533.6|6544.6|6539.6|6538.4|6533.4|0
1611890400000|2021-01-29 03:20:00|6538.4|6533.4|6528.8|6523.8|6542.3|6537.3|6525.7|6520.7|0
1611890700000|2021-01-29 03:25:00|6528.9|6523.9|6522.3|6517.3|6531.7|6526.7|6518.9|6513.9|0
1611891000000|2021-01-29 03:30:00|6522.2|6517.2|6521.2|6516.2|6526|6521|6517.2|6512.2|0
1611891300000|2021-01-29 03:35:00|6521|6516|6519.9|6514.9|6523.9|6518.9|6518|6513|0
1611891600000|2021-01-29 03:40:00|6520.1|6515.1|6525.6|6520.6|6526.5|6521.5|6517|6512|0
1611891900000|2021-01-29 03:45:00|6525.5|6520.5|6523.1|6518.1|6526.2|6521.2|6521.1|6516.1|0
1611892200000|2021-01-29 03:50:00|6522.9|6517.9|6520.9|6515.9|6526.4|6521.4|6517.7|6512.7|0
1611892500000|2021-01-29 03:55:00|6520.7|6515.7|6505.2|6500.2|6520.7|6515.7|6504.4|6499.4|0
1611892800000|2021-01-29 04:00:00|6505.1|6500.1|6508.4|6503.4|6513.4|6508.4|6504.8|6499.8|0
1611893100000|2021-01-29 04:05:00|6508.3|6503.3|6504.7|6499.7|6513.9|6508.9|6504|6499|0
1611893400000|2021-01-29 04:10:00|6504.6|6499.6|6500.6|6495.6|6505.9|6500.9|6499.2|6494.2|0
1611893700000|2021-01-29 04:15:00|6499.8|6494.8|6491.8|6486.8|6506|6501|6490.2|6485.2|0
1611894000000|2021-01-29 04:20:00|6491.6|6486.6|6501.6|6496.6|6503|6498|6491.2|6486.2|0
1611894300000|2021-01-29 04:25:00|6501.4|6496.4|6500.8|6495.8|6503.6|6498.6|6496.8|6491.8|0
1611894600000|2021-01-29 04:30:00|6500.9|6495.9|6504.4|6499.4|6507.4|6502.4|6500|6495|0
1611894900000|2021-01-29 04:35:00|6504.5|6499.5|6502.8|6497.8|6507.5|6502.5|6502.5|6497.5|0
1611895200000|2021-01-29 04:40:00|6501.7|6496.7|6500|6495|6506|6501|6499.1|6494.1|0
1611895500000|2021-01-29 04:45:00|6499.9|6494.9|6510.9|6505.9|6511.9|6506.9|6499.5|6494.5|0
1611895800000|2021-01-29 04:50:00|6510.6|6505.6|6510|6505|6511.8|6506.8|6507.3|6502.3|0
1611896100000|2021-01-29 04:55:00|6510.4|6505.4|6512.8|6507.8|6516.4|6511.4|6508.7|6503.7|0
1611896400000|2021-01-29 05:00:00|6512|6507|6505.8|6500.8|6513.3|6508.3|6501.6|6496.6|0
1611896700000|2021-01-29 05:05:00|6505.9|6500.9|6510.2|6505.2|6515.2|6510.2|6505.9|6500.9|0
1611897000000|2021-01-29 05:10:00|6510|6505|6509.7|6504.7|6511.2|6506.2|6502.3|6497.3|0
1611897300000|2021-01-29 05:15:00|6509.8|6504.8|6504.8|6499.8|6510|6505|6502.6|6497.6|0
1611897600000|2021-01-29 05:20:00|6504.9|6499.9|6503.3|6498.3|6509.2|6504.2|6501.8|6496.8|0
1611897900000|2021-01-29 05:25:00|6503.6|6498.6|6494.7|6489.7|6504.8|6499.8|6493.4|6488.4|0
1611898200000|2021-01-29 05:30:00|6495|6490|6496.2|6491.2|6499.2|6494.2|6494.3|6489.3|0
1611898500000|2021-01-29 05:35:00|6496.6|6491.6|6496.7|6491.7|6500.6|6495.6|6494.6|6489.6|0
1611898800000|2021-01-29 05:40:00|6496.5|6491.5|6503.9|6498.9|6505.5|6500.5|6493.9|6488.9|0
1611899100000|2021-01-29 05:45:00|6504|6499|6511.1|6506.1|6514|6509|6502.4|6497.4|0
1611899400000|2021-01-29 05:50:00|6511.3|6506.3|6510.5|6505.5|6512.6|6507.6|6506.2|6501.2|0
1611899700000|2021-01-29 05:55:00|6510.7|6505.7|6509.8|6504.8|6516.8|6511.8|6509.8|6504.8|0
1611900000000|2021-01-29 06:00:00|6510.2|6505.2|6500.7|6495.7|6511.8|6506.8|6498|6493|0
1611900300000|2021-01-29 06:05:00|6500.5|6495.5|6502.8|6497.8|6502.9|6497.9|6496.4|6491.4|0
1611900600000|2021-01-29 06:10:00|6503.1|6498.1|6498.9|6493.9|6504.9|6499.9|6497.5|6492.5|0
1611900900000|2021-01-29 06:15:00|6498.8|6493.8|6508|6503|6509.1|6504.1|6498.7|6493.7|0
1611901200000|2021-01-29 06:20:00|6508.2|6503.2|6507.5|6502.5|6509.1|6504.1|6504.4|6499.4|0
1611901500000|2021-01-29 06:25:00|6507.4|6502.4|6512.7|6507.7|6515.7|6510.7|6507.3|6502.3|0
1611901800000|2021-01-29 06:30:00|6513.1|6508.1|6517.4|6512.4|6521|6516|6511.9|6506.9|0
1611902100000|2021-01-29 06:35:00|6517.3|6512.3|6528.2|6523.2|6531.8|6526.8|6515.2|6510.2|0
1611902400000|2021-01-29 06:40:00|6529.1|6524.1|6529.1|6524.1|6530.7|6525.7|6524.3|6519.3|0
1611902700000|2021-01-29 06:45:00|6529|6524|6530.6|6525.6|6533.1|6528.1|6528.2|6523.2|0
1611903000000|2021-01-29 06:50:00|6530.4|6525.4|6531.7|6526.7|6533.1|6528.1|6526.6|6521.6|0
1611903300000|2021-01-29 06:55:00|6531.8|6526.8|6539.5|6534.5|6540.5|6535.5|6531|6526|0
1611903600000|2021-01-29 07:00:00|6539.2|6534.2|6543.2|6538.2|6545.2|6540.2|6536.1|6531.1|0
1611903900000|2021-01-29 07:05:00|6543.3|6538.3|6538.2|6533.2|6544.4|6539.4|6537|6532|0
1611904200000|2021-01-29 07:10:00|6538.1|6533.1|6537.8|6532.8|6542.2|6537.2|6536.8|6531.8|0
1611904500000|2021-01-29 07:15:00|6537.7|6532.7|6530.4|6525.4|6544.1|6539.1|6530.1|6525.1|0
1611904800000|2021-01-29 07:20:00|6530.1|6525.1|6522.4|6517.4|6530.7|6525.7|6520.5|6515.5|0
1611905100000|2021-01-29 07:25:00|6522.5|6517.5|6513.8|6508.8|6526.2|6521.2|6513.8|6508.8|0
1611905400000|2021-01-29 07:30:00|6513.9|6508.9|6494.3|6489.3|6516.6|6511.6|6491.4|6486.4|0
1611905700000|2021-01-29 07:35:00|6494.1|6489.1|6512.2|6507.2|6514.3|6509.3|6492.4|6487.4|0
1611906000000|2021-01-29 07:40:00|6512.1|6507.1|6510.2|6505.2|6517.2|6512.2|6508.4|6503.4|0
1611906300000|2021-01-29 07:45:00|6510.3|6505.3|6510.4|6505.4|6513.7|6508.7|6505.8|6500.8|0
1611906600000|2021-01-29 07:50:00|6510.7|6505.7|6512|6507|6518.2|6513.2|6509|6504|0
1611906900000|2021-01-29 07:55:00|6511.8|6506.8|6509.5|6504.5|6513.7|6508.7|6500.7|6495.7|0
1611907200000|2021-01-29 08:00:00|6509.2|6504.2|6509.4|6504.4|6514.2|6509.2|6500.5|6495.5|0
1611907500000|2021-01-29 08:05:00|6509.3|6504.3|6478.1|6473.1|6509.3|6504.3|6478|6473|0
1611907800000|2021-01-29 08:10:00|6478.2|6473.2|6492.8|6487.8|6503.8|6498.8|6478.1|6473.1|0
1611908100000|2021-01-29 08:15:00|6493.1|6488.1|6502.7|6497.7|6505.2|6500.2|6484.2|6479.2|0
1611908400000|2021-01-29 08:20:00|6503.8|6498.8|6516.7|6511.7|6518.7|6513.7|6501.2|6496.2|0
1611908700000|2021-01-29 08:25:00|6516.8|6511.8|6509.1|6504.1|6518.5|6513.5|6504.7|6499.7|0
1611909000000|2021-01-29 08:30:00|6509|6504|6495.8|6490.8|6513.2|6508.2|6494.4|6489.4|0
1611909300000|2021-01-29 08:35:00|6495.9|6490.9|6506.9|6501.9|6508.7|6503.7|6493.9|6488.9|0
1611909600000|2021-01-29 08:40:00|6506.6|6501.6|6503.4|6498.4|6511.8|6506.8|6501|6496|0
1611909900000|2021-01-29 08:45:00|6503.3|6498.3|6499.4|6494.4|6504.4|6499.4|6495.9|6490.9|0
1611910200000|2021-01-29 08:50:00|6499.3|6494.3|6505.7|6500.7|6507.2|6502.2|6498.6|6493.6|0
1611910500000|2021-01-29 08:55:00|6505.8|6500.8|6506.4|6501.4|6512|6507|6502.3|6497.3|0
1611910800000|2021-01-29 09:00:00|6506.5|6501.5|6496.6|6493.6|6510.8|6505.8|6480.6|6477.6|0
1611911100000|2021-01-29 09:05:00|6496.4|6493.4|6499.6|6496.6|6499.9|6496.9|6494.1|6491.1|0
1611911400000|2021-01-29 09:10:00|6499.8|6496.8|6496.4|6493.4|6504.5|6501.5|6496.4|6493.4|0
1611911700000|2021-01-29 09:15:00|6496.5|6493.5|6491.5|6488.5|6503.1|6500.1|6491.5|6488.5|0
1611912000000|2021-01-29 09:20:00|6491.7|6488.7|6482.6|6479.6|6491.7|6488.7|6480.3|6477.3|0
1611912300000|2021-01-29 09:25:00|6483.1|6480.1|6489.4|6486.4|6490|6487|6480.4|6477.4|0
1611912600000|2021-01-29 09:30:00|6489.1|6486.1|6492.6|6489.6|6492.6|6489.6|6488.5|6485.5|0
1611912900000|2021-01-29 09:35:00|6492.3|6489.3|6502.2|6499.2|6503.3|6500.3|6491.2|6488.2|0
1611913200000|2021-01-29 09:40:00|6502.3|6499.3|6498|6495|6502.8|6499.8|6497.1|6494.1|0
1611913500000|2021-01-29 09:45:00|6497.7|6494.7|6486.7|6483.7|6498.3|6495.3|6484.6|6481.6|0
1611913800000|2021-01-29 09:50:00|6487.4|6484.4|6487.5|6484.5|6490.6|6487.6|6485.2|6482.2|0
1611914100000|2021-01-29 09:55:00|6487.1|6484.1|6487.1|6484.1|6489.5|6486.5|6485.9|6482.9|0
1611914400000|2021-01-29 10:00:00|6487.2|6484.2|6484.4|6481.4|6487.3|6484.3|6479.8|6476.8|0
1611914700000|2021-01-29 10:05:00|6484.6|6481.6|6482.3|6479.3|6485.8|6482.8|6479.5|6476.5|0
1611915000000|2021-01-29 10:10:00|6482.8|6479.8|6482.3|6479.3|6489|6486|6480.1|6477.1|0
1611915300000|2021-01-29 10:15:00|6483.9|6480.9|6476.9|6473.9|6485.4|6482.4|6475.7|6472.7|0
1611915600000|2021-01-29 10:20:00|6477.2|6474.2|6478|6475|6479.3|6476.3|6472.9|6469.9|0
1611915900000|2021-01-29 10:25:00|6477.9|6474.9|6484.5|6481.5|6485.4|6482.4|6477.2|6474.2|0
1611916200000|2021-01-29 10:30:00|6485|6482|6483.5|6480.5|6487.1|6484.1|6482.9|6479.9|0
1611916500000|2021-01-29 10:35:00|6483.6|6480.6|6488.5|6485.5|6488.5|6485.5|6483.6|6480.6|0
1611916800000|2021-01-29 10:40:00|6488.6|6485.6|6492.5|6489.5|6493|6490|6488.4|6485.4|0
1611917100000|2021-01-29 10:45:00|6492.6|6489.6|6492.8|6489.8|6496.7|6493.7|6488.5|6485.5|0
1611917400000|2021-01-29 10:50:00|6493.3|6490.3|6496.7|6493.7|6496.9|6493.9|6493|6490|0
1611917700000|2021-01-29 10:55:00|6496.8|6493.8|6501.2|6498.2|6507.3|6504.3|6496.3|6493.3|0
1611918000000|2021-01-29 11:00:00|6501.3|6498.3|6504|6501|6505.3|6502.3|6499.7|6496.7|0
1611918300000|2021-01-29 11:05:00|6504.3|6501.3|6501.9|6498.9|6505.1|6502.1|6501.9|6498.9|0
1611918600000|2021-01-29 11:10:00|6502|6499|6510.7|6507.7|6510.7|6507.7|6499.9|6496.9|0
1611918900000|2021-01-29 11:15:00|6510.9|6507.9|6526|6523|6526.2|6523.2|6508.3|6505.3|0
1611919200000|2021-01-29 11:20:00|6526.1|6523.1|6519.3|6516.3|6528.8|6525.8|6513.9|6510.9|0
1611919500000|2021-01-29 11:25:00|6519.5|6516.5|6520.2|6517.2|6525.1|6522.1|6515.7|6512.7|0
1611919800000|2021-01-29 11:30:00|6520.4|6517.4|6520.2|6517.2|6521.7|6518.7|6518.5|6515.5|0
1611920100000|2021-01-29 11:35:00|6519.9|6516.9|6527.6|6524.6|6528.6|6525.6|6519.9|6516.9|0
1611920400000|2021-01-29 11:40:00|6527.1|6524.1|6524.9|6521.9|6531.3|6528.3|6523.3|6520.3|0
1611920700000|2021-01-29 11:45:00|6524.3|6521.3|6520.7|6517.7|6526.5|6523.5|6517.7|6514.7|0
1611921000000|2021-01-29 11:50:00|6521.4|6518.4|6518.1|6515.1|6521.6|6518.6|6516.9|6513.9|0
1611921300000|2021-01-29 11:55:00|6517.3|6514.3|6516.7|6513.7|6518.8|6515.8|6514.7|6511.7|0
1611921600000|2021-01-29 12:00:00|6519.3|6516.3|6525.1|6522.1|6526.3|6523.3|6513.7|6510.7|0
1611921900000|2021-01-29 12:05:00|6525|6522|6529.4|6526.4|6529.4|6526.4|6523.6|6520.6|0
1611922200000|2021-01-29 12:10:00|6529.8|6526.8|6529|6526|6530.1|6527.1|6527.5|6524.5|0
1611922500000|2021-01-29 12:15:00|6528.9|6525.9|6534.5|6531.5|6534.8|6531.8|6528.9|6525.9|0
1611922800000|2021-01-29 12:20:00|6533.8|6530.8|6534.1|6531.1|6534.5|6531.5|6532.2|6529.2|0
1611923100000|2021-01-29 12:25:00|6534.2|6531.2|6538.7|6535.7|6538.8|6535.8|6532.5|6529.5|0
1611923400000|2021-01-29 12:30:00|6538.8|6535.8|6541.9|6538.9|6547.5|6544.5|6538.6|6535.6|0
1611923700000|2021-01-29 12:35:00|6541.6|6538.6|6533.1|6530.1|6541.9|6538.9|6532.5|6529.5|0
1611924000000|2021-01-29 12:40:00|6533.2|6530.2|6527.6|6524.6|6533.2|6530.2|6526|6523|0
1611924300000|2021-01-29 12:45:00|6526.9|6523.9|6528.3|6525.3|6529.4|6526.4|6525|6522|0
1611924600000|2021-01-29 12:50:00|6528.7|6525.7|6522.4|6519.4|6528.8|6525.8|6520.1|6517.1|0
1611924900000|2021-01-29 12:55:00|6521.6|6518.6|6526.4|6523.4|6526.4|6523.4|6521.6|6518.6|0
1611925200000|2021-01-29 13:00:00|6526.6|6523.6|6518.4|6515.4|6527.7|6524.7|6507.6|6504.6|0
1611925500000|2021-01-29 13:05:00|6518.8|6515.8|6518.4|6515.4|6522.1|6519.1|6515.6|6512.6|0
1611925800000|2021-01-29 13:10:00|6518.3|6515.3|6530.1|6527.1|6530.5|6527.5|6518.2|6515.2|0
1611926100000|2021-01-29 13:15:00|6530|6527|6533.1|6530.1|6535.7|6532.7|6529.4|6526.4|0
1611926400000|2021-01-29 13:20:00|6533.3|6530.3|6533.7|6530.7|6534|6531|6526.3|6523.3|0
1611926700000|2021-01-29 13:25:00|6533.6|6530.6|6529.6|6526.6|6534|6531|6529.5|6526.5|0
1611927000000|2021-01-29 13:30:00|6529.5|6526.5|6534.1|6531.1|6535.4|6532.4|6529.5|6526.5|0
1611927300000|2021-01-29 13:35:00|6534.3|6531.3|6545.7|6542.7|6547.1|6544.1|6533.9|6530.9|0
1611927600000|2021-01-29 13:40:00|6545.9|6542.9|6556.4|6553.4|6556.7|6553.7|6545.7|6542.7|0
1611927900000|2021-01-29 13:45:00|6556.5|6553.5|6563.1|6560.1|6565.1|6562.1|6556.1|6553.1|0
1611928200000|2021-01-29 13:50:00|6562.9|6559.9|6559|6556|6563.7|6560.7|6554.2|6551.2|0
1611928500000|2021-01-29 13:55:00|6558.9|6555.9|6561.3|6558.3|6564.6|6561.6|6558.7|6555.7|0
1611928800000|2021-01-29 14:00:00|6562.4|6559.4|6550.9|6547.9|6562.4|6559.4|6549.3|6546.3|0
1611929100000|2021-01-29 14:05:00|6551|6548|6544.1|6541.1|6553.2|6550.2|6543.1|6540.1|0
1611929400000|2021-01-29 14:10:00|6544.2|6541.2|6558.5|6555.5|6558.8|6555.8|6544|6541|0
1611929700000|2021-01-29 14:15:00|6557.7|6554.7|6555|6552|6560.6|6557.6|6554.5|6551.5|0
1611930000000|2021-01-29 14:20:00|6554.9|6551.9|6556.1|6553.1|6556.2|6553.2|6553.9|6550.9|0
1611930300000|2021-01-29 14:25:00|6556|6553|6543.6|6540.6|6556.3|6553.3|6543|6540|0
1611930600000|2021-01-29 14:30:00|6546|6543|6534.5|6532.7|6560.4|6558.6|6523.8|6522|0
1611930900000|2021-01-29 14:35:00|6533|6531.2|6499.4|6497.6|6533|6531.2|6495.4|6493.6|0
1611931200000|2021-01-29 14:40:00|6499.6|6497.8|6486.7|6484.9|6499.7|6497.9|6478.5|6476.7|0
1611931500000|2021-01-29 14:45:00|6486.6|6484.8|6496.5|6494.7|6507.5|6505.7|6484.8|6483|0
1611931800000|2021-01-29 14:50:00|6495.5|6493.7|6499.6|6497.8|6506.6|6504.8|6489.5|6487.7|0
1611932100000|2021-01-29 14:55:00|6499.9|6498.1|6509.6|6507.8|6515.9|6514.1|6498.8|6497|0
1611932400000|2021-01-29 15:00:00|6512.1|6510.3|6510.2|6508.4|6517.7|6515.9|6504.9|6503.1|0
1611932700000|2021-01-29 15:05:00|6509.4|6507.6|6502.5|6500.7|6510.5|6508.7|6481.4|6479.6|0
1611933000000|2021-01-29 15:10:00|6502.4|6500.6|6526.4|6524.6|6532|6530.2|6501.9|6500.1|0
1611933300000|2021-01-29 15:15:00|6526.8|6525|6527.2|6525.4|6538|6536.2|6521.2|6519.4|0
1611933600000|2021-01-29 15:20:00|6527.6|6525.8|6553.4|6551.6|6553.4|6551.6|6527.3|6525.5|0
1611933900000|2021-01-29 15:25:00|6553.7|6551.9|6558.1|6556.3|6564.7|6562.9|6550|6548.2|0
1611934200000|2021-01-29 15:30:00|6558|6556.2|6545|6543.2|6564.4|6562.6|6545|6543.2|0
1611934500000|2021-01-29 15:35:00|6544.1|6542.3|6528|6526.2|6544.7|6542.9|6523.7|6521.9|0
1611934800000|2021-01-29 15:40:00|6528.2|6526.4|6505.6|6503.8|6531.3|6529.5|6505.6|6503.8|0
1611935100000|2021-01-29 15:45:00|6505.7|6503.9|6518.2|6516.4|6522.3|6520.5|6504.6|6502.8|0
1611935400000|2021-01-29 15:50:00|6517.8|6516|6516.2|6514.4|6525|6523.2|6512|6510.2|0
1611935700000|2021-01-29 15:55:00|6516.5|6514.7|6523.1|6521.3|6529.4|6527.6|6513.4|6511.6|0
1611936000000|2021-01-29 16:00:00|6523.8|6522|6517.4|6515.6|6540.3|6538.5|6514.6|6512.8|0
1611936300000|2021-01-29 16:05:00|6518.5|6516.7|6514.5|6512.7|6522.3|6520.5|6509.9|6508.1|0
1611936600000|2021-01-29 16:10:00|6514.4|6512.6|6487.8|6486|6514.6|6512.8|6483.9|6482.1|0
1611936900000|2021-01-29 16:15:00|6486.6|6484.8|6489.6|6487.8|6495.1|6493.3|6483.8|6482|0
1611937200000|2021-01-29 16:20:00|6489.1|6487.3|6480.9|6479.1|6489.4|6487.6|6475.1|6473.3|0
1611937500000|2021-01-29 16:25:00|6480.8|6479|6478.1|6476.3|6499.5|6497.7|6471.4|6469.6|0
1611937800000|2021-01-29 16:30:00|6478.3|6476.5|6475.4|6473.6|6485.5|6483.7|6473.8|6472|0
1611938100000|2021-01-29 16:35:00|6476|6474.2|6476|6474.2|6482.3|6480.5|6460.8|6459|0
1611938400000|2021-01-29 16:40:00|6475.8|6474|6481.1|6479.3|6483.7|6481.9|6469.5|6467.7|0
1611938700000|2021-01-29 16:45:00|6480.7|6478.9|6486.4|6484.6|6487.8|6486|6470.9|6469.1|0
1611939000000|2021-01-29 16:50:00|6486.3|6484.5|6482.6|6480.8|6486.3|6484.5|6474.6|6472.8|0
1611939300000|2021-01-29 16:55:00|6482.4|6480.6|6492.2|6490.4|6494.6|6492.8|6477.5|6475.7|0
1611939600000|2021-01-29 17:00:00|6490.8|6489|6491.9|6490.1|6494.5|6492.7|6485.1|6483.3|0
1611939900000|2021-01-29 17:05:00|6492.1|6490.3|6490.2|6488.4|6494.2|6492.4|6486|6484.2|0
1611940200000|2021-01-29 17:10:00|6490.3|6488.5|6483.4|6481.6|6502.1|6500.3|6482.6|6480.8|0
1611940500000|2021-01-29 17:15:00|6481.4|6479.6|6459.7|6457.9|6481.9|6480.1|6459.2|6457.4|0
1611940800000|2021-01-29 17:20:00|6459.3|6457.5|6443.7|6441.9|6459.5|6457.7|6442.6|6440.8|0
1611941100000|2021-01-29 17:25:00|6443|6441.2|6448.2|6446.4|6454.2|6452.4|6441.9|6440.1|0
1611941400000|2021-01-29 17:30:00|6448.1|6446.3|6433.8|6432|6453.7|6451.9|6433.7|6431.9|0
1611941700000|2021-01-29 17:35:00|6433.5|6431.7|6419.3|6417.5|6440.5|6438.7|6412.2|6410.4|0
1611942000000|2021-01-29 17:40:00|6422.7|6420.9|6406.7|6404.9|6434.2|6432.4|6405.8|6404|0
1611942300000|2021-01-29 17:45:00|6406.4|6404.6|6375.9|6374.1|6414|6412.2|6375.9|6374.1|0
1611942600000|2021-01-29 17:50:00|6375.6|6373.8|6421.8|6420|6425.6|6423.8|6375.6|6373.8|0
1611942900000|2021-01-29 17:55:00|6423|6421.2|6389.4|6387.6|6423|6421.2|6389.1|6387.3|0
1611943200000|2021-01-29 18:00:00|6389.6|6387.8|6408.5|6406.7|6416.5|6414.7|6383.8|6382|0
1611943500000|2021-01-29 18:05:00|6408.4|6406.6|6414.9|6413.1|6417.6|6415.8|6397.7|6395.9|0
1611943800000|2021-01-29 18:10:00|6414.2|6412.4|6401.2|6399.4|6414.6|6412.8|6396.7|6394.9|0
1611944100000|2021-01-29 18:15:00|6399.5|6397.7|6384.3|6382.5|6399.9|6398.1|6382.9|6381.1|0
1611944400000|2021-01-29 18:20:00|6383.7|6381.9|6400.9|6399.1|6405.9|6404.1|6383.2|6381.4|0
1611944700000|2021-01-29 18:25:00|6400.8|6399|6430.9|6429.1|6432.2|6430.4|6399.1|6397.3|0
1611945000000|2021-01-29 18:30:00|6430.8|6429|6420.2|6418.4|6430.8|6429|6414.1|6412.3|0
1611945300000|2021-01-29 18:35:00|6420.1|6418.3|6424|6422.2|6427.7|6425.9|6417.1|6415.3|0
1611945600000|2021-01-29 18:40:00|6423.5|6421.7|6431.6|6429.8|6434.5|6432.7|6417.1|6415.3|0
1611945900000|2021-01-29 18:45:00|6431|6429.2|6412.4|6410.6|6438.3|6436.5|6409|6407.2|0
1611946200000|2021-01-29 18:50:00|6412.5|6410.7|6410.9|6409.1|6416.5|6414.7|6407|6405.2|0
1611946500000|2021-01-29 18:55:00|6411|6409.2|6404.9|6403.1|6412.8|6411|6402|6400.2|0
1611946800000|2021-01-29 19:00:00|6403.2|6401.4|6426.1|6424.3|6430.1|6428.3|6403.2|6401.4|0
1611947100000|2021-01-29 19:05:00|6425|6423.2|6432.7|6430.9|6434.4|6432.6|6418.5|6416.7|0
1611947400000|2021-01-29 19:10:00|6432.9|6431.1|6431.5|6429.7|6436.3|6434.5|6423.2|6421.4|0
1611947700000|2021-01-29 19:15:00|6431.4|6429.6|6435.3|6433.5|6438.5|6436.7|6427.9|6426.1|0
1611948000000|2021-01-29 19:20:00|6435.6|6433.8|6438.4|6436.6|6439.8|6438|6432.3|6430.5|0
1611948300000|2021-01-29 19:25:00|6438.6|6436.8|6436.7|6434.9|6444.2|6442.4|6433.6|6431.8|0
1611948600000|2021-01-29 19:30:00|6436.5|6434.7|6413.7|6411.9|6437.4|6435.6|6410|6408.2|0
1611948900000|2021-01-29 19:35:00|6413.5|6411.7|6414.1|6412.3|6421.7|6419.9|6412.2|6410.4|0
1611949200000|2021-01-29 19:40:00|6414|6412.2|6418.1|6416.3|6429.2|6427.4|6402.7|6400.9|0
1611949500000|2021-01-29 19:45:00|6418.4|6416.6|6415.5|6413.7|6425.1|6423.3|6413.1|6411.3|0
1611949800000|2021-01-29 19:50:00|6415.4|6413.6|6417.1|6415.3|6426.1|6424.3|6415.1|6413.3|0
1611950100000|2021-01-29 19:55:00|6415.8|6414|6422.7|6420.9|6427.9|6426.1|6412.8|6411|0
1611950400000|2021-01-29 20:00:00|6422.8|6421|6456|6454.2|6456|6454.2|6422.8|6421|0
1611950700000|2021-01-29 20:05:00|6455.9|6454.1|6449.8|6448|6458.9|6457.1|6446.9|6445.1|0
1611951000000|2021-01-29 20:10:00|6449.6|6447.8|6458.9|6457.1|6466.2|6464.4|6449.4|6447.6|0
1611951300000|2021-01-29 20:15:00|6459.4|6457.6|6466.3|6464.5|6467.5|6465.7|6454.9|6453.1|0
1611951600000|2021-01-29 20:20:00|6466|6464.2|6469.6|6467.8|6478.1|6476.3|6466|6464.2|0
1611951900000|2021-01-29 20:25:00|6469.4|6467.6|6457.1|6455.3|6472.9|6471.1|6456.9|6455.1|0
1611952200000|2021-01-29 20:30:00|6457|6455.2|6472.6|6470.8|6475.8|6474|6457|6455.2|0
1611952500000|2021-01-29 20:35:00|6472.5|6470.7|6450.4|6448.6|6472.7|6470.9|6450.2|6448.4|0
1611952800000|2021-01-29 20:40:00|6450.5|6448.7|6453.8|6452|6459.3|6457.5|6449.4|6447.6|0
1611953100000|2021-01-29 20:45:00|6453.5|6451.7|6443.3|6441.5|6455.2|6453.4|6437.2|6435.4|0
1611953400000|2021-01-29 20:50:00|6443.2|6441.4|6454.4|6452.6|6459.6|6457.8|6441.4|6439.6|0
1611953700000|2021-01-29 20:55:00|6453.5|6451.7|6428.3|6426.5|6459.1|6457.3|6425.2|6423.4|0
1611954000000|2021-01-29 21:00:00|6428.9|6425.9|6424|6421|6439.7|6436.7|6422.7|6419.7|0
1611954300000|2021-01-29 21:05:00|6424.4|6421.4|6428.2|6425.2|6428.5|6425.5|6423.3|6420.3|0
1611954600000|2021-01-29 21:10:00|6428.6|6425.6|6427.4|6424.4|6428.9|6425.9|6425|6422|0
1611954900000|2021-01-29 21:15:00|6427.5|6424.5|6428|6425|6428.1|6425.1|6427.2|6424.2|0
1611955200000|2021-01-29 21:20:00|6428.1|6425.1|6426.5|6423.5|6428.3|6425.3|6426.4|6423.4|0
1611955500000|2021-01-29 21:25:00|6426.6|6423.6|6426.4|6423.4|6427.4|6424.4|6425.6|6422.6|0
1611955800000|2021-01-29 21:30:00|6427.9|6424.9|6426.1|6423.1|6428|6425|6425.6|6422.6|0
1611956100000|2021-01-29 21:35:00|6426.2|6423.2|6424.3|6421.3|6426.4|6423.4|6423.8|6420.8|0
1611956400000|2021-01-29 21:40:00|6424.2|6421.2|6421.9|6418.9|6424.4|6421.4|6421.9|6418.9|0
1611956700000|2021-01-29 21:45:00|6421.8|6418.8|6423.5|6420.5|6423.5|6420.5|6420.6|6417.6|0
1611957000000|2021-01-29 21:50:00|6423.6|6420.6|6423.3|6420.3|6424.4|6421.4|6422.9|6419.9|0
1611957300000|2021-01-29 21:55:00|6423.4|6420.4|6423.2|6420.2|6423.6|6420.6|6422.4|6419.4|0
1612134000000|2021-01-31 23:00:00|6404.6|6399.6|6373|6368|6410.5|6405.5|6364.9|6359.9|0
1612134300000|2021-01-31 23:05:00|6373.4|6368.4|6367.3|6362.3|6385.5|6380.5|6367.3|6362.3|0
1612134600000|2021-01-31 23:10:00|6367.5|6362.5|6363.1|6358.1|6377.7|6372.7|6343.3|6338.3|0
1612134900000|2021-01-31 23:15:00|6363.2|6358.2|6347.2|6342.2|6363.5|6358.5|6342|6337|0
1612135200000|2021-01-31 23:20:00|6346.8|6341.8|6355.6|6350.6|6363.2|6358.2|6342|6337|0
1612135500000|2021-01-31 23:25:00|6355.7|6350.7|6362.3|6357.3|6366.3|6361.3|6350.4|6345.4|0
1612135800000|2021-01-31 23:30:00|6362.2|6357.2|6373.2|6368.2|6375.5|6370.5|6361.7|6356.7|0
1612136100000|2021-01-31 23:35:00|6373.1|6368.1|6377.9|6372.9|6379.2|6374.2|6371.1|6366.1|0
1612136400000|2021-01-31 23:40:00|6377.8|6372.8|6375|6370|6381.8|6376.8|6370.4|6365.4|0
1612136700000|2021-01-31 23:45:00|6374.9|6369.9|6370.2|6365.2|6381.6|6376.6|6370|6365|0
1612137000000|2021-01-31 23:50:00|6370.1|6365.1|6368.9|6363.9|6372|6367|6364.6|6359.6|0
1612137300000|2021-01-31 23:55:00|6369|6364|6375.9|6370.9|6376.3|6371.3|6366.2|6361.2|0
1612137600000|2021-02-01 00:00:00|6375.8|6370.8|6378|6373|6378.8|6373.8|6373.5|6368.5|0
1612137900000|2021-02-01 00:05:00|6377.6|6372.6|6374.1|6369.1|6377.7|6372.7|6371|6366|0
1612138200000|2021-02-01 00:10:00|6373.9|6368.9|6388.3|6383.3|6391.5|6386.5|6372.2|6367.2|0
1612138500000|2021-02-01 00:15:00|6388.4|6383.4|6391.2|6386.2|6391.6|6386.6|6387.3|6382.3|0
1612138800000|2021-02-01 00:20:00|6391.1|6386.1|6393.3|6388.3|6394.4|6389.4|6389.5|6384.5|0
1612139100000|2021-02-01 00:25:00|6393.4|6388.4|6394.6|6389.6|6399.7|6394.7|6393.4|6388.4|0
1612139400000|2021-02-01 00:30:00|6394.9|6389.9|6389.6|6384.6|6395.7|6390.7|6387.9|6382.9|0
1612139700000|2021-02-01 00:35:00|6389.9|6384.9|6383.1|6378.1|6391.7|6386.7|6373|6368|0
1612140000000|2021-02-01 00:40:00|6383.4|6378.4|6388.8|6383.8|6390.1|6385.1|6380.8|6375.8|0
1612140300000|2021-02-01 00:45:00|6388.9|6383.9|6391.3|6386.3|6394.4|6389.4|6387.7|6382.7|0
1612140600000|2021-02-01 00:50:00|6391.4|6386.4|6393|6388|6395.5|6390.5|6390.2|6385.2|0
1612140900000|2021-02-01 00:55:00|6393.5|6388.5|6394.4|6389.4|6395.7|6390.7|6385.7|6380.7|0
1612141200000|2021-02-01 01:00:00|6394.3|6389.3|6395|6390|6399.7|6394.7|6388.2|6383.2|0
1612141500000|2021-02-01 01:05:00|6394.8|6389.8|6395.1|6390.1|6396.5|6391.5|6391.1|6386.1|0
1612141800000|2021-02-01 01:10:00|6395|6390|6392.1|6387.1|6398|6393|6387.7|6382.7|0
1612142100000|2021-02-01 01:15:00|6392|6387|6400.3|6395.3|6403.1|6398.1|6391.3|6386.3|0
1612142400000|2021-02-01 01:20:00|6400|6395|6400.8|6395.8|6403.1|6398.1|6396.4|6391.4|0
1612142700000|2021-02-01 01:25:00|6400.9|6395.9|6408.9|6403.9|6411.1|6406.1|6400.7|6395.7|0
1612143000000|2021-02-01 01:30:00|6409.6|6404.6|6409.9|6404.9|6412.4|6407.4|6404.3|6399.3|0
1612143300000|2021-02-01 01:35:00|6410|6405|6414.7|6409.7|6417.7|6412.7|6408.7|6403.7|0
1612143600000|2021-02-01 01:40:00|6414.8|6409.8|6412.6|6407.6|6416|6411|6411.8|6406.8|0
1612143900000|2021-02-01 01:45:00|6411.4|6406.4|6407.4|6402.4|6412.7|6407.7|6405.9|6400.9|0
1612144200000|2021-02-01 01:50:00|6407.5|6402.5|6407.6|6402.6|6412|6407|6406.6|6401.6|0
1612144500000|2021-02-01 01:55:00|6407.8|6402.8|6404.9|6399.9|6409.1|6404.1|6403.6|6398.6|0
1612144800000|2021-02-01 02:00:00|6404.8|6399.8|6412.1|6407.1|6413.5|6408.5|6404.1|6399.1|0
1612145100000|2021-02-01 02:05:00|6412.2|6407.2|6407.9|6402.9|6413.3|6408.3|6406.8|6401.8|0
1612145400000|2021-02-01 02:10:00|6408.1|6403.1|6413.8|6408.8|6414.8|6409.8|6407.7|6402.7|0
1612145700000|2021-02-01 02:15:00|6413.6|6408.6|6413.4|6408.4|6416.9|6411.9|6411.3|6406.3|0
1612146000000|2021-02-01 02:20:00|6413.8|6408.8|6421.3|6416.3|6426.8|6421.8|6413.8|6408.8|0
1612146300000|2021-02-01 02:25:00|6421.4|6416.4|6418.4|6413.4|6423|6418|6417|6412|0
1612146600000|2021-02-01 02:30:00|6418.3|6413.3|6414.1|6409.1|6420.3|6415.3|6413.6|6408.6|0
1612146900000|2021-02-01 02:35:00|6414.2|6409.2|6411.4|6406.4|6415.2|6410.2|6409.5|6404.5|0
1612147200000|2021-02-01 02:40:00|6411.5|6406.5|6418.8|6413.8|6422.2|6417.2|6411.4|6406.4|0
1612147500000|2021-02-01 02:45:00|6418.9|6413.9|6415.7|6410.7|6420.6|6415.6|6413.9|6408.9|0
1612147800000|2021-02-01 02:50:00|6415.8|6410.8|6413.6|6408.6|6419|6414|6413|6408|0
1612148100000|2021-02-01 02:55:00|6413.7|6408.7|6419.7|6414.7|6420.5|6415.5|6410.6|6405.6|0
1612148400000|2021-02-01 03:00:00|6419.9|6414.9|6421.2|6416.2|6423.9|6418.9|6417.5|6412.5|0
1612148700000|2021-02-01 03:05:00|6421.1|6416.1|6421.9|6416.9|6425.5|6420.5|6419.6|6414.6|0
1612149000000|2021-02-01 03:10:00|6421.8|6416.8|6420.6|6415.6|6422.3|6417.3|6415.9|6410.9|0
1612149300000|2021-02-01 03:15:00|6420.7|6415.7|6426.6|6421.6|6427.7|6422.7|6417.4|6412.4|0
1612149600000|2021-02-01 03:20:00|6426.9|6421.9|6434|6429|6439.3|6434.3|6426.1|6421.1|0
1612149900000|2021-02-01 03:25:00|6434.1|6429.1|6437.8|6432.8|6437.8|6432.8|6432.8|6427.8|0
1612150200000|2021-02-01 03:30:00|6437.5|6432.5|6442.9|6437.9|6444.5|6439.5|6435.4|6430.4|0
1612150500000|2021-02-01 03:35:00|6442.8|6437.8|6440.2|6435.2|6444.4|6439.4|6440|6435|0
1612150800000|2021-02-01 03:40:00|6440|6435|6445.1|6440.1|6447.1|6442.1|6439|6434|0
1612151100000|2021-02-01 03:45:00|6445.5|6440.5|6445.2|6440.2|6448.9|6443.9|6443.8|6438.8|0
1612151400000|2021-02-01 03:50:00|6445.3|6440.3|6445.4|6440.4|6446.3|6441.3|6442.3|6437.3|0
1612151700000|2021-02-01 03:55:00|6445.6|6440.6|6445.9|6440.9|6447.4|6442.4|6444.3|6439.3|0
1612152000000|2021-02-01 04:00:00|6446.1|6441.1|6445.1|6440.1|6448|6443|6443.9|6438.9|0
1612152300000|2021-02-01 04:05:00|6444.8|6439.8|6440.8|6435.8|6444.8|6439.8|6440.1|6435.1|0
1612152600000|2021-02-01 04:10:00|6440.7|6435.7|6440.6|6435.6|6441.5|6436.5|6437.6|6432.6|0
1612152900000|2021-02-01 04:15:00|6440.7|6435.7|6439.9|6434.9|6441.3|6436.3|6437.5|6432.5|0
1612153200000|2021-02-01 04:20:00|6439.8|6434.8|6445.4|6440.4|6446|6441|6439.7|6434.7|0
1612153500000|2021-02-01 04:25:00|6445.6|6440.6|6445.7|6440.7|6449.9|6444.9|6444.7|6439.7|0
1612153800000|2021-02-01 04:30:00|6445.9|6440.9|6443.4|6438.4|6446.5|6441.5|6442.2|6437.2|0
1612154100000|2021-02-01 04:35:00|6443.5|6438.5|6443.6|6438.6|6445|6440|6442.2|6437.2|0
1612154400000|2021-02-01 04:40:00|6443.5|6438.5|6446.4|6441.4|6449.6|6444.6|6443.1|6438.1|0
1612154700000|2021-02-01 04:45:00|6446.1|6441.1|6453.5|6448.5|6453.7|6448.7|6445.9|6440.9|0
1612155000000|2021-02-01 04:50:00|6453.3|6448.3|6452.6|6447.6|6456.3|6451.3|6451.7|6446.7|0
1612155300000|2021-02-01 04:55:00|6452.5|6447.5|6456|6451|6457.1|6452.1|6451|6446|0
1612155600000|2021-02-01 05:00:00|6455.8|6450.8|6457|6452|6458.8|6453.8|6454.2|6449.2|0
1612155900000|2021-02-01 05:05:00|6457.2|6452.2|6460.1|6455.1|6461.5|6456.5|6455.7|6450.7|0
1612156200000|2021-02-01 05:10:00|6460|6455|6459.2|6454.2|6461.4|6456.4|6459.2|6454.2|0
1612156500000|2021-02-01 05:15:00|6458.8|6453.8|6459.9|6454.9|6461.3|6456.3|6456.8|6451.8|0
1612156800000|2021-02-01 05:20:00|6459.6|6454.6|6460.2|6455.2|6462|6457|6459.6|6454.6|0
1612157100000|2021-02-01 05:25:00|6460|6455|6456.5|6451.5|6460.3|6455.3|6456|6451|0
1612157400000|2021-02-01 05:30:00|6456.6|6451.6|6458.5|6453.5|6460.3|6455.3|6456.4|6451.4|0
1612157700000|2021-02-01 05:35:00|6458.7|6453.7|6457.9|6452.9|6462.3|6457.3|6457.2|6452.2|0
1612158000000|2021-02-01 05:40:00|6458.1|6453.1|6458.9|6453.9|6460.7|6455.7|6456.7|6451.7|0
1612158300000|2021-02-01 05:45:00|6458.8|6453.8|6463.8|6458.8|6468.4|6463.4|6458.7|6453.7|0
1612158600000|2021-02-01 05:50:00|6464.2|6459.2|6466.4|6461.4|6467.4|6462.4|6463.3|6458.3|0
1612158900000|2021-02-01 05:55:00|6466.3|6461.3|6467|6462|6470.3|6465.3|6466.1|6461.1|0
1612159200000|2021-02-01 06:00:00|6466.5|6461.5|6468|6463|6469.4|6464.4|6461.9|6456.9|0
1612159500000|2021-02-01 06:05:00|6467.9|6462.9|6467.4|6462.4|6470.5|6465.5|6464.6|6459.6|0
1612159800000|2021-02-01 06:10:00|6467.5|6462.5|6469.8|6464.8|6470.1|6465.1|6465.9|6460.9|0
1612160100000|2021-02-01 06:15:00|6470|6465|6466.2|6461.2|6470.4|6465.4|6465|6460|0
1612160400000|2021-02-01 06:20:00|6466|6461|6467.8|6462.8|6469.2|6464.2|6465.5|6460.5|0
1612160700000|2021-02-01 06:25:00|6467.6|6462.6|6462.5|6457.5|6467.9|6462.9|6462.5|6457.5|0
1612161000000|2021-02-01 06:30:00|6462.6|6457.6|6463.7|6458.7|6465.6|6460.6|6462.5|6457.5|0
1612161300000|2021-02-01 06:35:00|6463.6|6458.6|6464|6459|6465.7|6460.7|6460.2|6455.2|0
1612161600000|2021-02-01 06:40:00|6463.2|6458.2|6467.3|6462.3|6468.9|6463.9|6462.8|6457.8|0
1612161900000|2021-02-01 06:45:00|6467|6462|6467.4|6462.4|6467.8|6462.8|6465.7|6460.7|0
1612162200000|2021-02-01 06:50:00|6467.3|6462.3|6463.7|6458.7|6468|6463|6463.6|6458.6|0
1612162500000|2021-02-01 06:55:00|6463.9|6458.9|6464|6459|6464.3|6459.3|6460.1|6455.1|0
1612162800000|2021-02-01 07:00:00|6464.1|6459.1|6464.1|6459.1|6469.2|6464.2|6460.1|6455.1|0
1612163100000|2021-02-01 07:05:00|6463.9|6458.9|6452.5|6447.5|6464.7|6459.7|6452.5|6447.5|0
1612163400000|2021-02-01 07:10:00|6452.6|6447.6|6448.2|6443.2|6457.4|6452.4|6447.6|6442.6|0
1612163700000|2021-02-01 07:15:00|6448.7|6443.7|6463.6|6458.6|6465.2|6460.2|6447.8|6442.8|0
1612164000000|2021-02-01 07:20:00|6463.4|6458.4|6476.6|6471.6|6477.7|6472.7|6463.3|6458.3|0
1612164300000|2021-02-01 07:25:00|6476.7|6471.7|6486.3|6481.3|6486.9|6481.9|6476.7|6471.7|0
1612164600000|2021-02-01 07:30:00|6486.5|6481.5|6487.8|6482.8|6499.1|6494.1|6484.8|6479.8|0
1612164900000|2021-02-01 07:35:00|6487.7|6482.7|6487|6482|6489.2|6484.2|6483.5|6478.5|0
1612165200000|2021-02-01 07:40:00|6487.1|6482.1|6485|6480|6487.3|6482.3|6483.6|6478.6|0
1612165500000|2021-02-01 07:45:00|6485.1|6480.1|6483.2|6478.2|6488.4|6483.4|6482.5|6477.5|0
1612165800000|2021-02-01 07:50:00|6483.4|6478.4|6488|6483|6489.3|6484.3|6481|6476|0
1612166100000|2021-02-01 07:55:00|6487.9|6482.9|6492.3|6487.3|6492.3|6487.3|6485.3|6480.3|0
1612166400000|2021-02-01 08:00:00|6492.2|6487.2|6486.4|6481.4|6492.2|6487.2|6480.3|6475.3|0
1612166700000|2021-02-01 08:05:00|6486.2|6481.2|6495.1|6490.1|6499.6|6494.6|6484.1|6479.1|0
1612167000000|2021-02-01 08:10:00|6495.3|6490.3|6495|6490|6502.8|6497.8|6494.1|6489.1|0
1612167300000|2021-02-01 08:15:00|6495.2|6490.2|6495.3|6490.3|6499|6494|6489.2|6484.2|0
1612167600000|2021-02-01 08:20:00|6495.4|6490.4|6491.6|6486.6|6498.4|6493.4|6491.1|6486.1|0
1612167900000|2021-02-01 08:25:00|6491|6486|6485.6|6480.6|6492.6|6487.6|6484.5|6479.5|0
1612168200000|2021-02-01 08:30:00|6485.8|6480.8|6485.3|6480.3|6494.9|6489.9|6483.7|6478.7|0
1612168500000|2021-02-01 08:35:00|6485.1|6480.1|6495|6490|6495.4|6490.4|6478.6|6473.6|0
1612168800000|2021-02-01 08:40:00|6495.1|6490.1|6506.5|6501.5|6508|6503|6495.1|6490.1|0
1612169100000|2021-02-01 08:45:00|6506.4|6501.4|6506.5|6501.5|6510.4|6505.4|6505.2|6500.2|0
1612169400000|2021-02-01 08:50:00|6506.6|6501.6|6521|6516|6521.4|6516.4|6506.6|6501.6|0
1612169700000|2021-02-01 08:55:00|6520.9|6515.9|6514.8|6509.8|6521.6|6516.6|6512.3|6507.3|0
1612170000000|2021-02-01 09:00:00|6514|6509|6520.9|6517.9|6523.4|6520.4|6500|6497|0
1612170300000|2021-02-01 09:05:00|6520|6517|6519.4|6516.4|6522.1|6519.1|6515.4|6512.4|0
1612170600000|2021-02-01 09:10:00|6517.4|6514.4|6527.6|6524.6|6529.6|6526.6|6517.4|6514.4|0
1612170900000|2021-02-01 09:15:00|6527.8|6524.8|6533.3|6530.3|6534.8|6531.8|6527.3|6524.3|0
1612171200000|2021-02-01 09:20:00|6534|6531|6534.6|6531.6|6537.3|6534.3|6533.5|6530.5|0
1612171500000|2021-02-01 09:25:00|6534.8|6531.8|6537.3|6534.3|6540.1|6537.1|6532.3|6529.3|0
1612171800000|2021-02-01 09:30:00|6537|6534|6535.6|6532.6|6539|6536|6532.5|6529.5|0
1612172100000|2021-02-01 09:35:00|6535.8|6532.8|6533.9|6530.9|6537.4|6534.4|6533.7|6530.7|0
1612172400000|2021-02-01 09:40:00|6534.2|6531.2|6531.1|6528.1|6537.3|6534.3|6529.8|6526.8|0
1612172700000|2021-02-01 09:45:00|6531.5|6528.5|6532.9|6529.9|6539.6|6536.6|6531.4|6528.4|0
1612173000000|2021-02-01 09:50:00|6532.8|6529.8|6537|6534|6537.7|6534.7|6532.8|6529.8|0
1612173300000|2021-02-01 09:55:00|6536.7|6533.7|6535|6532|6536.7|6533.7|6532.4|6529.4|0
1612173600000|2021-02-01 10:00:00|6535.1|6532.1|6537.6|6534.6|6540.9|6537.9|6534.3|6531.3|0
1612173900000|2021-02-01 10:05:00|6537.5|6534.5|6537.9|6534.9|6539.9|6536.9|6535.2|6532.2|0
1612174200000|2021-02-01 10:10:00|6538|6535|6535.7|6532.7|6538.2|6535.2|6535.6|6532.6|0
1612174500000|2021-02-01 10:15:00|6535.5|6532.5|6536.6|6533.6|6537.4|6534.4|6534.3|6531.3|0
1612174800000|2021-02-01 10:20:00|6536.5|6533.5|6533.3|6530.3|6538.1|6535.1|6531.5|6528.5|0
1612175100000|2021-02-01 10:25:00|6533.5|6530.5|6529.8|6526.8|6533.6|6530.6|6528.2|6525.2|0
1612175400000|2021-02-01 10:30:00|6529|6526|6528.8|6525.8|6533.8|6530.8|6528.8|6525.8|0
1612175700000|2021-02-01 10:35:00|6528.7|6525.7|6532.5|6529.5|6533.8|6530.8|6528.4|6525.4|0
1612176000000|2021-02-01 10:40:00|6532.6|6529.6|6536.3|6533.3|6538.1|6535.1|6532.5|6529.5|0
1612176300000|2021-02-01 10:45:00|6535.9|6532.9|6537.1|6534.1|6537.1|6534.1|6534.4|6531.4|0
1612176600000|2021-02-01 10:50:00|6537.2|6534.2|6534.5|6531.5|6538|6535|6534.3|6531.3|0
1612176900000|2021-02-01 10:55:00|6534.3|6531.3|6532.6|6529.6|6534.3|6531.3|6532.4|6529.4|0
1612177200000|2021-02-01 11:00:00|6532.5|6529.5|6533.3|6530.3|6534.5|6531.5|6532.4|6529.4|0
1612177500000|2021-02-01 11:05:00|6533.9|6530.9|6534.7|6531.7|6534.8|6531.8|6531.5|6528.5|0
1612177800000|2021-02-01 11:10:00|6535|6532|6535.3|6532.3|6536.7|6533.7|6534.6|6531.6|0
1612178100000|2021-02-01 11:15:00|6535.4|6532.4|6538.5|6535.5|6539.1|6536.1|6535.4|6532.4|0
1612178400000|2021-02-01 11:20:00|6538.6|6535.6|6542.3|6539.3|6542.9|6539.9|6535.7|6532.7|0
1612178700000|2021-02-01 11:25:00|6541.4|6538.4|6552.5|6549.5|6552.5|6549.5|6540.2|6537.2|0
1612179000000|2021-02-01 11:30:00|6552.7|6549.7|6550.6|6547.6|6554.5|6551.5|6549.7|6546.7|0
1612179300000|2021-02-01 11:35:00|6549.3|6546.3|6546|6543|6549.7|6546.7|6546|6543|0
1612179600000|2021-02-01 11:40:00|6545.8|6542.8|6538|6535|6546.5|6543.5|6537.2|6534.2|0
1612179900000|2021-02-01 11:45:00|6538.2|6535.2|6538.4|6535.4|6541.7|6538.7|6537.1|6534.1|0
1612180200000|2021-02-01 11:50:00|6538.5|6535.5|6546|6543|6546|6543|6538.5|6535.5|0
1612180500000|2021-02-01 11:55:00|6544.8|6541.8|6542.2|6539.2|6546|6543|6540.3|6537.3|0
1612180800000|2021-02-01 12:00:00|6542.1|6539.1|6520.5|6517.5|6542.1|6539.1|6518.8|6515.8|0
1612181100000|2021-02-01 12:05:00|6520.6|6517.6|6521|6518|6524.3|6521.3|6519.7|6516.7|0
1612181400000|2021-02-01 12:10:00|6520.8|6517.8|6522.4|6519.4|6523.4|6520.4|6520|6517|0
1612181700000|2021-02-01 12:15:00|6522.7|6519.7|6526.6|6523.6|6526.6|6523.6|6520.6|6517.6|0
1612182000000|2021-02-01 12:20:00|6526.5|6523.5|6528.6|6525.6|6529.4|6526.4|6526.5|6523.5|0
1612182300000|2021-02-01 12:25:00|6528.7|6525.7|6529.7|6526.7|6529.8|6526.8|6527.7|6524.7|0
1612182600000|2021-02-01 12:30:00|6529.5|6526.5|6528.6|6525.6|6530.7|6527.7|6528.3|6525.3|0
1612182900000|2021-02-01 12:35:00|6528.4|6525.4|6527.1|6524.1|6529.6|6526.6|6526.8|6523.8|0
1612183200000|2021-02-01 12:40:00|6527.2|6524.2|6530.9|6527.9|6531.5|6528.5|6526.5|6523.5|0
1612183500000|2021-02-01 12:45:00|6529.8|6526.8|6528.3|6525.3|6531.2|6528.2|6528.3|6525.3|0
1612183800000|2021-02-01 12:50:00|6528.4|6525.4|6530.8|6527.8|6531.2|6528.2|6526.8|6523.8|0
1612184100000|2021-02-01 12:55:00|6530.5|6527.5|6524.6|6521.6|6530.6|6527.6|6523.3|6520.3|0
1612184400000|2021-02-01 13:00:00|6526.5|6523.5|6521.1|6518.1|6527.2|6524.2|6519.8|6516.8|0
1612184700000|2021-02-01 13:05:00|6521.3|6518.3|6524.4|6521.4|6525.2|6522.2|6520.3|6517.3|0
1612185000000|2021-02-01 13:10:00|6524.1|6521.1|6523.1|6520.1|6524.9|6521.9|6522.5|6519.5|0
1612185300000|2021-02-01 13:15:00|6523.3|6520.3|6521.5|6518.5|6523.9|6520.9|6521.5|6518.5|0
1612185600000|2021-02-01 13:20:00|6521.7|6518.7|6520.8|6517.8|6523|6520|6520.2|6517.2|0
1612185900000|2021-02-01 13:25:00|6521|6518|6518.4|6515.4|6522.2|6519.2|6517.2|6514.2|0
1612186200000|2021-02-01 13:30:00|6518.3|6515.3|6518.5|6515.5|6519.4|6516.4|6517.8|6514.8|0
1612186500000|2021-02-01 13:35:00|6518.6|6515.6|6523.7|6520.7|6523.8|6520.8|6518.6|6515.6|0
1612186800000|2021-02-01 13:40:00|6523.8|6520.8|6526.2|6523.2|6526.8|6523.8|6523.4|6520.4|0
1612187100000|2021-02-01 13:45:00|6526.8|6523.8|6525.8|6522.8|6528|6525|6525.8|6522.8|0
1612187400000|2021-02-01 13:50:00|6525.7|6522.7|6523.6|6520.6|6526.5|6523.5|6523.3|6520.3|0
1612187700000|2021-02-01 13:55:00|6523.5|6520.5|6525.8|6522.8|6526|6523|6523.5|6520.5|0
1612188000000|2021-02-01 14:00:00|6526.1|6523.1|6522.7|6519.7|6526.8|6523.8|6522.6|6519.6|0
1612188300000|2021-02-01 14:05:00|6522.5|6519.5|6516.9|6513.9|6523.1|6520.1|6516.6|6513.6|0
1612188600000|2021-02-01 14:10:00|6516.7|6513.7|6517.5|6514.5|6517.9|6514.9|6515.4|6512.4|0
1612188900000|2021-02-01 14:15:00|6517.4|6514.4|6522.2|6519.2|6522.2|6519.2|6517.4|6514.4|0
1612189200000|2021-02-01 14:20:00|6522.4|6519.4|6520.5|6517.5|6522.9|6519.9|6519|6516|0
1612189500000|2021-02-01 14:25:00|6519.9|6516.9|6517.5|6514.5|6522.4|6519.4|6515|6512|0
1612189800000|2021-02-01 14:30:00|6515.2|6512.2|6544.2|6542.4|6549.8|6548|6498.2|6496.4|0
1612190100000|2021-02-01 14:35:00|6544.4|6542.6|6543.5|6541.7|6550.3|6548.5|6536.2|6534.4|0
1612190400000|2021-02-01 14:40:00|6544.1|6542.3|6529.2|6527.4|6549.5|6547.7|6524.4|6522.6|0
1612190700000|2021-02-01 14:45:00|6529.4|6527.6|6483|6481.2|6531|6529.2|6480.5|6478.7|0
1612191000000|2021-02-01 14:50:00|6482.5|6480.7|6463.2|6461.4|6496.5|6494.7|6460.3|6458.5|0
1612191300000|2021-02-01 14:55:00|6464.2|6462.4|6494.4|6492.6|6495.2|6493.4|6464.2|6462.4|0
1612191600000|2021-02-01 15:00:00|6490.2|6488.4|6502.1|6500.3|6503.8|6502|6484.8|6483|0
1612191900000|2021-02-01 15:05:00|6502|6500.2|6469|6467.2|6504|6502.2|6466.8|6465|0
1612192200000|2021-02-01 15:10:00|6468|6466.2|6498|6496.2|6501.2|6499.4|6468|6466.2|0
1612192500000|2021-02-01 15:15:00|6498.2|6496.4|6499.9|6498.1|6508.6|6506.8|6490.6|6488.8|0
1612192800000|2021-02-01 15:20:00|6500.6|6498.8|6512.8|6511|6513.8|6512|6493.2|6491.4|0
1612193100000|2021-02-01 15:25:00|6512.6|6510.8|6525.1|6523.3|6529.3|6527.5|6505.8|6504|0
1612193400000|2021-02-01 15:30:00|6524.9|6523.1|6522.1|6520.3|6530|6528.2|6516.8|6515|0
1612193700000|2021-02-01 15:35:00|6522.3|6520.5|6511.3|6509.5|6526.2|6524.4|6510.2|6508.4|0
1612194000000|2021-02-01 15:40:00|6511.4|6509.6|6528.2|6526.4|6532.9|6531.1|6507.2|6505.4|0
1612194300000|2021-02-01 15:45:00|6527.9|6526.1|6532.6|6530.8|6538.7|6536.9|6527.7|6525.9|0
1612194600000|2021-02-01 15:50:00|6532.5|6530.7|6504.4|6502.6|6533|6531.2|6502.6|6500.8|0
1612194900000|2021-02-01 15:55:00|6503.6|6501.8|6512.5|6510.7|6512.5|6510.7|6496.8|6495|0
1612195200000|2021-02-01 16:00:00|6512.6|6510.8|6506.1|6504.3|6516.3|6514.5|6494.5|6492.7|0
1612195500000|2021-02-01 16:05:00|6505.9|6504.1|6520.5|6518.7|6520.5|6518.7|6505.9|6504.1|0
1612195800000|2021-02-01 16:10:00|6519.4|6517.6|6518.4|6516.6|6527.2|6525.4|6513.2|6511.4|0
1612196100000|2021-02-01 16:15:00|6519.5|6517.7|6527.6|6525.8|6529.8|6528|6517.4|6515.6|0
1612196400000|2021-02-01 16:20:00|6527.9|6526.1|6541.6|6539.8|6543.2|6541.4|6527.7|6525.9|0
1612196700000|2021-02-01 16:25:00|6542.2|6540.4|6551.7|6549.9|6552.7|6550.9|6539|6537.2|0
1612197000000|2021-02-01 16:30:00|6552.4|6550.6|6554.1|6552.3|6556.9|6555.1|6545.7|6543.9|0
1612197300000|2021-02-01 16:35:00|6554.4|6552.6|6557.8|6556|6558.2|6556.4|6550|6548.2|0
1612197600000|2021-02-01 16:40:00|6557.4|6555.6|6558.2|6556.4|6568.5|6566.7|6557.4|6555.6|0
1612197900000|2021-02-01 16:45:00|6558.7|6556.9|6567.9|6566.1|6570.9|6569.1|6557.9|6556.1|0
1612198200000|2021-02-01 16:50:00|6567.4|6565.6|6568.1|6566.3|6570.6|6568.8|6563.1|6561.3|0
1612198500000|2021-02-01 16:55:00|6568.2|6566.4|6557.8|6556|6568.2|6566.4|6557|6555.2|0
1612198800000|2021-02-01 17:00:00|6559.9|6558.1|6573.6|6571.8|6574.5|6572.7|6559.5|6557.7|0
1612199100000|2021-02-01 17:05:00|6573.7|6571.9|6582.1|6580.3|6585|6583.2|6571.2|6569.4|0
1612199400000|2021-02-01 17:10:00|6582.3|6580.5|6589.1|6587.3|6589.6|6587.8|6577.9|6576.1|0
1612199700000|2021-02-01 17:15:00|6589.7|6587.9|6588.8|6587|6591.5|6589.7|6586.3|6584.5|0
1612200000000|2021-02-01 17:20:00|6590.1|6588.3|6604.4|6602.6|6605.7|6603.9|6589.7|6587.9|0
1612200300000|2021-02-01 17:25:00|6604.3|6602.5|6599.5|6597.7|6606.3|6604.5|6596.8|6595|0
1612200600000|2021-02-01 17:30:00|6600.1|6598.3|6600.8|6599|6609.2|6607.4|6598.2|6596.4|0
1612200900000|2021-02-01 17:35:00|6601.2|6599.4|6603.9|6602.1|6605.8|6604|6599.4|6597.6|0
1612201200000|2021-02-01 17:40:00|6604.4|6602.6|6604.4|6602.6|6612.4|6610.6|6604.2|6602.4|0
1612201500000|2021-02-01 17:45:00|6604.3|6602.5|6602.2|6600.4|6609.3|6607.5|6597.6|6595.8|0
1612201800000|2021-02-01 17:50:00|6602|6600.2|6610.9|6609.1|6612.5|6610.7|6601.6|6599.8|0
1612202100000|2021-02-01 17:55:00|6611.1|6609.3|6615|6613.2|6615.3|6613.5|6604.3|6602.5|0
1612202400000|2021-02-01 18:00:00|6615.4|6613.6|6608|6606.2|6617.2|6615.4|6607.5|6605.7|0
1612202700000|2021-02-01 18:05:00|6608.2|6606.4|6617.6|6615.8|6621.3|6619.5|6606.5|6604.7|0
1612203000000|2021-02-01 18:10:00|6617.7|6615.9|6614.5|6612.7|6618.9|6617.1|6610.8|6609|0
1612203300000|2021-02-01 18:15:00|6614.7|6612.9|6617.4|6615.6|6617.8|6616|6611.1|6609.3|0
1612203600000|2021-02-01 18:20:00|6617.8|6616|6625.5|6623.7|6626.2|6624.4|6617.1|6615.3|0
1612203900000|2021-02-01 18:25:00|6625.4|6623.6|6616.9|6615.1|6626.4|6624.6|6616.4|6614.6|0
1612204200000|2021-02-01 18:30:00|6616.8|6615|6621.4|6619.6|6624.6|6622.8|6616.8|6615|0
1612204500000|2021-02-01 18:35:00|6621.6|6619.8|6609.4|6607.6|6621.6|6619.8|6606.6|6604.8|0
1612204800000|2021-02-01 18:40:00|6609.8|6608|6610.8|6609|6611.5|6609.7|6606.4|6604.6|0
1612205100000|2021-02-01 18:45:00|6612.4|6610.6|6613.7|6611.9|6614.5|6612.7|6606.5|6604.7|0
1612205400000|2021-02-01 18:50:00|6613.6|6611.8|6622.4|6620.6|6623.1|6621.3|6611.7|6609.9|0
1612205700000|2021-02-01 18:55:00|6622.8|6621|6631.6|6629.8|6631.7|6629.9|6621.3|6619.5|0
1612206000000|2021-02-01 19:00:00|6631.8|6630|6625.3|6623.5|6632.1|6630.3|6623|6621.2|0
1612206300000|2021-02-01 19:05:00|6626.1|6624.3|6625.7|6623.9|6628|6626.2|6618|6616.2|0
1612206600000|2021-02-01 19:10:00|6625.8|6624|6624.6|6622.8|6628.2|6626.4|6623|6621.2|0
1612206900000|2021-02-01 19:15:00|6624.4|6622.6|6621|6619.2|6627.5|6625.7|6620.2|6618.4|0
1612207200000|2021-02-01 19:20:00|6621.2|6619.4|6617.2|6615.4|6621.3|6619.5|6614.4|6612.6|0
1612207500000|2021-02-01 19:25:00|6617.4|6615.6|6624.5|6622.7|6626.9|6625.1|6617.2|6615.4|0
1612207800000|2021-02-01 19:30:00|6624.8|6623|6620|6618.2|6625.3|6623.5|6619.5|6617.7|0
1612208100000|2021-02-01 19:35:00|6620.1|6618.3|6616.3|6614.5|6622.9|6621.1|6614.1|6612.3|0
1612208400000|2021-02-01 19:40:00|6616.4|6614.6|6629.2|6627.4|6631|6629.2|6616.4|6614.6|0
1612208700000|2021-02-01 19:45:00|6629.7|6627.9|6632.5|6630.7|6633|6631.2|6629.5|6627.7|0
1612209000000|2021-02-01 19:50:00|6632.7|6630.9|6632.5|6630.7|6636.9|6635.1|6631.2|6629.4|0
1612209300000|2021-02-01 19:55:00|6632.7|6630.9|6624.1|6622.3|6633|6631.2|6619.6|6617.8|0
1612209600000|2021-02-01 20:00:00|6625.1|6623.3|6635.5|6633.7|6635.6|6633.8|6624.9|6623.1|0
1612209900000|2021-02-01 20:05:00|6635.4|6633.6|6631.3|6629.5|6636.1|6634.3|6630|6628.2|0
1612210200000|2021-02-01 20:10:00|6631.4|6629.6|6625.3|6623.5|6632.4|6630.6|6623.3|6621.5|0
1612210500000|2021-02-01 20:15:00|6625.6|6623.8|6628.1|6626.3|6629.5|6627.7|6620.6|6618.8|0
1612210800000|2021-02-01 20:20:00|6628.5|6626.7|6628|6626.2|6630|6628.2|6622.4|6620.6|0
1612211100000|2021-02-01 20:25:00|6628.7|6626.9|6627.6|6625.8|6632.4|6630.6|6624|6622.2|0
1612211400000|2021-02-01 20:30:00|6626.2|6624.4|6635.2|6633.4|6635.2|6633.4|6623.3|6621.5|0
1612211700000|2021-02-01 20:35:00|6636.6|6634.8|6638.6|6636.8|6641.1|6639.3|6633.4|6631.6|0
1612212000000|2021-02-01 20:40:00|6638|6636.2|6636.6|6634.8|6639.8|6638|6631.7|6629.9|0
1612212300000|2021-02-01 20:45:00|6635.5|6633.7|6637|6635.2|6637.7|6635.9|6630.8|6629|0
1612212600000|2021-02-01 20:50:00|6636.9|6635.1|6644.8|6643|6645.3|6643.5|6633.3|6631.5|0
1612212900000|2021-02-01 20:55:00|6644.2|6642.4|6633.8|6632|6644.2|6642.4|6632.5|6630.7|0
1612213200000|2021-02-01 21:00:00|6633.7|6631.9|6627.9|6624.9|6635.5|6632.5|6626.1|6623.1|0
1612213500000|2021-02-01 21:05:00|6628|6625|6622.6|6619.6|6628|6625|6621.6|6618.6|0
1612213800000|2021-02-01 21:10:00|6622.1|6619.1|6624.7|6621.7|6625.3|6622.3|6621.8|6618.8|0
1612214100000|2021-02-01 21:15:00|6624.6|6621.6|6625.6|6622.6|6625.6|6622.6|6622.5|6619.5|0
1612214400000|2021-02-01 21:20:00|6625.5|6622.5|6627.1|6624.1|6627.1|6624.1|6624.4|6621.4|0
1612214700000|2021-02-01 21:25:00|6627|6624|6625.6|6622.6|6627.9|6624.9|6625.6|6622.6|0
1612215000000|2021-02-01 21:30:00|6625.4|6622.4|6624|6621|6625.7|6622.7|6623.4|6620.4|0
1612215300000|2021-02-01 21:35:00|6624.1|6621.1|6626.6|6623.6|6627.1|6624.1|6624.1|6621.1|0
1612215600000|2021-02-01 21:40:00|6626.3|6623.3|6626.7|6623.7|6627|6624|6625.8|6622.8|0
1612215900000|2021-02-01 21:45:00|6626.8|6623.8|6627.4|6624.4|6627.6|6624.6|6626|6623|0
1612216200000|2021-02-01 21:50:00|6627.3|6624.3|6628.6|6625.6|6628.6|6625.6|6627.1|6624.1|0
1612216500000|2021-02-01 21:55:00|6628.8|6625.8|6629.6|6626.6|6629.6|6626.6|6628.4|6625.4|0
1612216800000|2021-02-01 22:00:00|6629.5|6626.5|6629.9|6626.9|6631|6628|6629.4|6626.4|0
1612217100000|2021-02-01 22:05:00|6629.6|6626.6|6628.5|6625.5|6629.8|6626.8|6628.3|6625.3|0
1612217400000|2021-02-01 22:10:00|6628.3|6625.3|6629.6|6626.6|6629.7|6626.7|6627.9|6624.9|0
1612217700000|2021-02-01 22:15:00|6629.7|6626.7|6629.9|6626.9|6630.2|6627.2|6629.5|6626.5|0
1612218000000|2021-02-01 22:20:00|6630|6627|6631.5|6628.5|6631.7|6628.7|6629.7|6626.7|0
1612218300000|2021-02-01 22:25:00|6631.3|6628.3|6631.2|6628.2|6631.6|6628.6|6630.9|6627.9|0
1612218600000|2021-02-01 22:30:00|6631|6628|6631.6|6628.6|6631.6|6628.6|6630.1|6627.1|0
1612218900000|2021-02-01 22:35:00|6631.5|6628.5|6630.1|6627.1|6631.5|6628.5|6629.5|6626.5|0
1612219200000|2021-02-01 22:40:00|6630.4|6627.4|6631.8|6628.8|6631.9|6628.9|6629.8|6626.8|0
1612219500000|2021-02-01 22:45:00|6631.9|6628.9|6631.4|6628.4|6632.1|6629.1|6630.7|6627.7|0
1612219800000|2021-02-01 22:50:00|6631.3|6628.3|6631.5|6628.5|6631.6|6628.6|6631.3|6628.3|0
1612220100000|2021-02-01 22:55:00|6631.6|6628.6|6631.8|6628.8|6631.9|6628.9|6631.3|6628.3|0
1612220400000|2021-02-01 23:00:00|6631.9|6628.9|6633.2|6630.2|6633.7|6630.7|6631.5|6628.5|0
1612220700000|2021-02-01 23:05:00|6633.4|6630.4|6636.2|6633.2|6636.3|6633.3|6633.1|6630.1|0
1612221000000|2021-02-01 23:10:00|6636.3|6633.3|6636.8|6633.8|6637.2|6634.2|6636.3|6633.3|0
1612221300000|2021-02-01 23:15:00|6636.9|6633.9|6638.3|6635.3|6638.3|6635.3|6636.9|6633.9|0
1612221600000|2021-02-01 23:20:00|6638.4|6635.4|6641|6638|6641.1|6638.1|6638.4|6635.4|0
1612221900000|2021-02-01 23:25:00|6640.8|6637.8|6640.9|6637.9|6642.2|6639.2|6640.7|6637.7|0
1612222200000|2021-02-01 23:30:00|6641.5|6638.5|6642.2|6639.2|6642.6|6639.6|6641|6638|0
1612222500000|2021-02-01 23:35:00|6642.3|6639.3|6642.7|6639.7|6643.1|6640.1|6641.6|6638.6|0
1612222800000|2021-02-01 23:40:00|6642.8|6639.8|6642.1|6639.1|6643|6640|6640.5|6637.5|0
1612223100000|2021-02-01 23:45:00|6641.8|6638.8|6642.9|6639.9|6642.9|6639.9|6641.5|6638.5|0
1612223400000|2021-02-01 23:50:00|6643|6640|6645|6642|6645|6642|6642.8|6639.8|0
1612223700000|2021-02-01 23:55:00|6644.9|6641.9|6642.7|6639.7|6645|6642|6642.2|6639.2|0
1612224000000|2021-02-02 00:00:00|6642.8|6639.8|6641.4|6638.4|6642.9|6639.9|6640.5|6637.5|0
1612224300000|2021-02-02 00:05:00|6641.5|6638.5|6640.3|6637.3|6641.5|6638.5|6640.1|6637.1|0
1612224600000|2021-02-02 00:10:00|6640.6|6637.6|6636.8|6633.8|6640.6|6637.6|6636.6|6633.6|0
1612224900000|2021-02-02 00:15:00|6637.2|6634.2|6636.7|6633.7|6637.5|6634.5|6635.5|6632.5|0
1612225200000|2021-02-02 00:20:00|6636.8|6633.8|6636.6|6633.6|6637.5|6634.5|6635.8|6632.8|0
1612225500000|2021-02-02 00:25:00|6636.7|6633.7|6638.1|6635.1|6638.3|6635.3|6636.6|6633.6|0
1612225800000|2021-02-02 00:30:00|6638.3|6635.3|6638.3|6635.3|6638.7|6635.7|6638|6635|0
1612226100000|2021-02-02 00:35:00|6638.1|6635.1|6639.6|6636.6|6639.7|6636.7|6637.7|6634.7|0
1612226400000|2021-02-02 00:40:00|6639.5|6636.5|6642.6|6639.6|6642.6|6639.6|6639.1|6636.1|0
1612226700000|2021-02-02 00:45:00|6643.4|6640.4|6646.2|6643.2|6647.5|6644.5|6643.4|6640.4|0
1612227000000|2021-02-02 00:50:00|6645.5|6642.5|6647.4|6644.4|6647.7|6644.7|6644.9|6641.9|0
1612227300000|2021-02-02 00:55:00|6647.5|6644.5|6648.4|6643.4|6648.4|6644.8|6646.3|6643.2|0
1612227600000|2021-02-02 01:00:00|6648.5|6643.5|6650.7|6645.7|6653.8|6648.8|6648.2|6643.2|0
1612227900000|2021-02-02 01:05:00|6650.9|6645.9|6652.6|6647.6|6654.8|6649.8|6649.3|6644.3|0
1612228200000|2021-02-02 01:10:00|6652.5|6647.5|6656.9|6651.9|6659.1|6654.1|6652.1|6647.1|0
1612228500000|2021-02-02 01:15:00|6657|6652|6676.2|6671.2|6677.7|6672.7|6656.4|6651.4|0
1612228800000|2021-02-02 01:20:00|6676.3|6671.3|6682.5|6677.5|6684.5|6679.5|6672.9|6667.9|0
1612229100000|2021-02-02 01:25:00|6682.6|6677.6|6680.7|6675.7|6684|6679|6678.5|6673.5|0
1612229400000|2021-02-02 01:30:00|6680.5|6675.5|6678.3|6673.3|6682|6677|6677|6672|0
1612229700000|2021-02-02 01:35:00|6678.4|6673.4|6681.2|6676.2|6681.7|6676.7|6678.4|6673.4|0
1612230000000|2021-02-02 01:40:00|6681.3|6676.3|6679.4|6674.4|6683.6|6678.6|6677.8|6672.8|0
1612230300000|2021-02-02 01:45:00|6679.5|6674.5|6677.7|6672.7|6679.8|6674.8|6676.9|6671.9|0
1612230600000|2021-02-02 01:50:00|6677.8|6672.8|6689.6|6684.6|6690.9|6685.9|6677.8|6672.8|0
1612230900000|2021-02-02 01:55:00|6690.1|6685.1|6687.9|6682.9|6690.6|6685.6|6686|6681|0
1612231200000|2021-02-02 02:00:00|6688|6683|6690.4|6685.4|6690.9|6685.9|6688|6683|0
1612231500000|2021-02-02 02:05:00|6690.6|6685.6|6692.9|6687.9|6692.9|6687.9|6689.7|6684.7|0
1612231800000|2021-02-02 02:10:00|6693|6688|6684|6679|6693.4|6688.4|6682.6|6677.6|0
1612232100000|2021-02-02 02:15:00|6684.2|6679.2|6687.5|6682.5|6687.5|6682.5|6683.2|6678.2|0
1612232400000|2021-02-02 02:20:00|6687.3|6682.3|6695.2|6690.2|6695.9|6690.9|6686.8|6681.8|0
1612232700000|2021-02-02 02:25:00|6695.4|6690.4|6695.3|6690.3|6698.8|6693.8|6694.4|6689.4|0
1612233000000|2021-02-02 02:30:00|6695.4|6690.4|6703.5|6698.5|6705.6|6700.6|6695.4|6690.4|0
1612233300000|2021-02-02 02:35:00|6703.6|6698.6|6702.2|6697.2|6707|6702|6702|6697|0
1612233600000|2021-02-02 02:40:00|6702.1|6697.1|6701|6696|6702.4|6697.4|6696.8|6691.8|0
1612233900000|2021-02-02 02:45:00|6701.2|6696.2|6704|6699|6704.3|6699.3|6700.4|6695.4|0
1612234200000|2021-02-02 02:50:00|6703.9|6698.9|6697.1|6692.1|6704|6699|6696.3|6691.3|0
1612234500000|2021-02-02 02:55:00|6697|6692|6696.1|6691.1|6698.2|6693.2|6694.8|6689.8|0
1612234800000|2021-02-02 03:00:00|6696|6691|6692.7|6687.7|6697.6|6692.6|6691.8|6686.8|0
1612235100000|2021-02-02 03:05:00|6692.8|6687.8|6690.5|6685.5|6694.7|6689.7|6690.5|6685.5|0
1612235400000|2021-02-02 03:10:00|6690.6|6685.6|6693.7|6688.7|6694.2|6689.2|6687.6|6682.6|0
1612235700000|2021-02-02 03:15:00|6693.8|6688.8|6694.8|6689.8|6696|6691|6693.2|6688.2|0
1612236000000|2021-02-02 03:20:00|6695.1|6690.1|6691.4|6686.4|6695.8|6690.8|6688.9|6683.9|0
1612236300000|2021-02-02 03:25:00|6691.3|6686.3|6692.1|6687.1|6694.9|6689.9|6689.7|6684.7|0
1612236600000|2021-02-02 03:30:00|6692.2|6687.2|6690.3|6685.3|6695|6690|6687.3|6682.3|0
1612236900000|2021-02-02 03:35:00|6690.2|6685.2|6690.3|6685.3|6691.5|6686.5|6687.4|6682.4|0
1612237200000|2021-02-02 03:40:00|6690|6685|6689.4|6684.4|6690.6|6685.6|6687.6|6682.6|0
1612237500000|2021-02-02 03:45:00|6689.7|6684.7|6693.2|6688.2|6694.1|6689.1|6688.5|6683.5|0
1612237800000|2021-02-02 03:50:00|6693.1|6688.1|6692.4|6687.4|6694.6|6689.6|6691.4|6686.4|0
1612238100000|2021-02-02 03:55:00|6692.2|6687.2|6693.4|6688.4|6693.5|6688.5|6690.8|6685.8|0
1612238400000|2021-02-02 04:00:00|6693.6|6688.6|6691.3|6686.3|6695.4|6690.4|6691.2|6686.2|0
1612238700000|2021-02-02 04:05:00|6691.4|6686.4|6692|6687|6692.9|6687.9|6689.8|6684.8|0
1612239000000|2021-02-02 04:10:00|6692.1|6687.1|6693.8|6688.8|6695.1|6690.1|6691.4|6686.4|0
1612239300000|2021-02-02 04:15:00|6693.7|6688.7|6694.3|6689.3|6694.5|6689.5|6692.3|6687.3|0
1612239600000|2021-02-02 04:20:00|6694.4|6689.4|6691.8|6686.8|6695.9|6690.9|6691.8|6686.8|0
1612239900000|2021-02-02 04:25:00|6691.7|6686.7|6692.9|6687.9|6692.9|6687.9|6690.4|6685.4|0
1612240200000|2021-02-02 04:30:00|6693.1|6688.1|6692.3|6687.3|6694.4|6689.4|6690.3|6685.3|0
1612240500000|2021-02-02 04:35:00|6692.2|6687.2|6690.8|6685.8|6693.1|6688.1|6689.9|6684.9|0
1612240800000|2021-02-02 04:40:00|6690.9|6685.9|6685.9|6680.9|6691.8|6686.8|6685.4|6680.4|0
1612241100000|2021-02-02 04:45:00|6685.8|6680.8|6687.2|6682.2|6688.3|6683.3|6685.8|6680.8|0
1612241400000|2021-02-02 04:50:00|6687.3|6682.3|6690.7|6685.7|6692.4|6687.4|6687.3|6682.3|0
1612241700000|2021-02-02 04:55:00|6690.6|6685.6|6684.1|6679.1|6691.9|6686.9|6684.1|6679.1|0
1612242000000|2021-02-02 05:00:00|6684.2|6679.2|6684|6679|6685.7|6680.7|6680|6675|0
1612242300000|2021-02-02 05:05:00|6684.1|6679.1|6683.9|6678.9|6686.7|6681.7|6683.3|6678.3|0
1612242600000|2021-02-02 05:10:00|6683.7|6678.7|6682.9|6677.9|6685.8|6680.8|6682.3|6677.3|0
1612242900000|2021-02-02 05:15:00|6683.2|6678.2|6679.1|6674.1|6684.2|6679.2|6676.6|6671.6|0
1612243200000|2021-02-02 05:20:00|6679.2|6674.2|6681.8|6676.8|6683.5|6678.5|6678.9|6673.9|0
1612243500000|2021-02-02 05:25:00|6681.9|6676.9|6680.3|6675.3|6682.2|6677.2|6677.7|6672.7|0
1612243800000|2021-02-02 05:30:00|6680.5|6675.5|6682.4|6677.4|6684.4|6679.4|6679.8|6674.8|0
1612244100000|2021-02-02 05:35:00|6682.9|6677.9|6676.5|6671.5|6683.5|6678.5|6676.3|6671.3|0
1612244400000|2021-02-02 05:40:00|6676.4|6671.4|6677.5|6672.5|6679.5|6674.5|6675.2|6670.2|0
1612244700000|2021-02-02 05:45:00|6677.4|6672.4|6677.7|6672.7|6678.4|6673.4|6674.5|6669.5|0
1612245000000|2021-02-02 05:50:00|6677.6|6672.6|6680.1|6675.1|6681|6676|6677.4|6672.4|0
1612245300000|2021-02-02 05:55:00|6680.3|6675.3|6687.4|6682.4|6687.4|6682.4|6680.2|6675.2|0
1612245600000|2021-02-02 06:00:00|6687.5|6682.5|6686.6|6681.6|6689.8|6684.8|6684.7|6679.7|0
1612245900000|2021-02-02 06:05:00|6686.7|6681.7|6685.8|6680.8|6688.2|6683.2|6684.6|6679.6|0
1612246200000|2021-02-02 06:10:00|6686.1|6681.1|6687.1|6682.1|6689.3|6684.3|6685.3|6680.3|0
1612246500000|2021-02-02 06:15:00|6687|6682|6683.5|6678.5|6688|6683|6683.5|6678.5|0
1612246800000|2021-02-02 06:20:00|6683.6|6678.6|6683.1|6678.1|6685.6|6680.6|6680.5|6675.5|0
1612247100000|2021-02-02 06:25:00|6683.5|6678.5|6678.4|6673.4|6684.8|6679.8|6676.7|6671.7|0
1612247400000|2021-02-02 06:30:00|6678.2|6673.2|6679.9|6674.9|6680.6|6675.6|6676|6671|0
1612247700000|2021-02-02 06:35:00|6679.8|6674.8|6679.3|6674.3|6679.8|6674.8|6676.5|6671.5|0
1612248000000|2021-02-02 06:40:00|6679.4|6674.4|6682.4|6677.4|6683.6|6678.6|6679.4|6674.4|0
1612248300000|2021-02-02 06:45:00|6682.5|6677.5|6683|6678|6685|6680|6682.1|6677.1|0
1612248600000|2021-02-02 06:50:00|6683.2|6678.2|6679.7|6674.7|6686|6681|6677.9|6672.9|0
1612248900000|2021-02-02 06:55:00|6679.8|6674.8|6683.4|6678.4|6684.2|6679.2|6677.8|6672.8|0
1612249200000|2021-02-02 07:00:00|6683.3|6678.3|6678.9|6673.9|6683.7|6678.7|6676.6|6671.6|0
1612249500000|2021-02-02 07:05:00|6678.1|6673.1|6679.3|6674.3|6681.8|6676.8|6677.2|6672.2|0
1612249800000|2021-02-02 07:10:00|6679.4|6674.4|6681.2|6676.2|6683|6678|6679.4|6674.4|0
1612250100000|2021-02-02 07:15:00|6680.8|6675.8|6680.7|6675.7|6680.8|6675.8|6674.1|6669.1|0
1612250400000|2021-02-02 07:20:00|6680.5|6675.5|6676.4|6671.4|6680.7|6675.7|6675.8|6670.8|0
1612250700000|2021-02-02 07:25:00|6676.7|6671.7|6673.9|6668.9|6677.5|6672.5|6671.8|6666.8|0
1612251000000|2021-02-02 07:30:00|6673.8|6668.8|6673.4|6668.4|6675.9|6670.9|6672|6667|0
1612251300000|2021-02-02 07:35:00|6673.6|6668.6|6678|6673|6678.3|6673.3|6673.6|6668.6|0
1612251600000|2021-02-02 07:40:00|6678.1|6673.1|6675.3|6670.3|6679.4|6674.4|6674.5|6669.5|0
1612251900000|2021-02-02 07:45:00|6675|6670|6675.8|6670.8|6676.5|6671.5|6671.7|6666.7|0
1612252200000|2021-02-02 07:50:00|6676.2|6671.2|6674.5|6669.5|6676.5|6671.5|6673.8|6668.8|0
1612252500000|2021-02-02 07:55:00|6674.3|6669.3|6676.9|6671.9|6678.5|6673.5|6672.8|6667.8|0
1612252800000|2021-02-02 08:00:00|6677|6672|6682.3|6677.3|6683.9|6678.9|6671.9|6666.9|0
1612253100000|2021-02-02 08:05:00|6682|6677|6681.9|6676.9|6683.6|6678.6|6676.9|6671.9|0
1612253400000|2021-02-02 08:10:00|6682.1|6677.1|6688.9|6683.9|6689.4|6684.4|6680.2|6675.2|0
1612253700000|2021-02-02 08:15:00|6688.7|6683.7|6694|6689|6703.6|6698.6|6686.8|6681.8|0
1612254000000|2021-02-02 08:20:00|6693.9|6688.9|6686|6681|6698|6693|6685.4|6680.4|0
1612254300000|2021-02-02 08:25:00|6685.8|6680.8|6680.8|6675.8|6686.8|6681.8|6680.1|6675.1|0
1612254600000|2021-02-02 08:30:00|6680.9|6675.9|6678.8|6673.8|6682.3|6677.3|6677.5|6672.5|0
1612254900000|2021-02-02 08:35:00|6678.7|6673.7|6676.8|6671.8|6679.1|6674.1|6674.1|6669.1|0
1612255200000|2021-02-02 08:40:00|6676.7|6671.7|6674.4|6669.4|6677.8|6672.8|6673.5|6668.5|0
1612255500000|2021-02-02 08:45:00|6674.3|6669.3|6674.7|6669.7|6680.3|6675.3|6673.5|6668.5|0
1612255800000|2021-02-02 08:50:00|6674.8|6669.8|6679.2|6674.2|6681.9|6676.9|6673.7|6668.7|0
1612256100000|2021-02-02 08:55:00|6679.5|6674.5|6683.3|6678.3|6685.4|6680.4|6678.7|6673.7|0
1612256400000|2021-02-02 09:00:00|6683.6|6678.6|6689|6686|6691.1|6688.1|6673.9|6670.9|0
1612256700000|2021-02-02 09:05:00|6688|6685|6691.2|6688.2|6693.5|6690.5|6685.8|6682.8|0
1612257000000|2021-02-02 09:10:00|6691.4|6688.4|6698.7|6695.7|6699.8|6696.8|6689.5|6686.5|0
1612257300000|2021-02-02 09:15:00|6698.9|6695.9|6699.5|6696.5|6701.9|6698.9|6697.5|6694.5|0
1612257600000|2021-02-02 09:20:00|6698.9|6695.9|6702.2|6699.2|6702.7|6699.7|6698.2|6695.2|0
1612257900000|2021-02-02 09:25:00|6701.4|6698.4|6705.4|6702.4|6705.5|6702.5|6699.6|6696.6|0
1612258200000|2021-02-02 09:30:00|6705.5|6702.5|6706.2|6703.2|6706.5|6703.5|6704.7|6701.7|0
1612258500000|2021-02-02 09:35:00|6705.8|6702.8|6708.6|6705.6|6709.1|6706.1|6704.9|6701.9|0
1612258800000|2021-02-02 09:40:00|6708.4|6705.4|6711.3|6708.3|6711.5|6708.5|6707.9|6704.9|0
1612259100000|2021-02-02 09:45:00|6710.6|6707.6|6710.3|6707.3|6711|6708|6709.5|6706.5|0
1612259400000|2021-02-02 09:50:00|6710|6707|6711.5|6708.5|6711.5|6708.5|6709.2|6706.2|0
1612259700000|2021-02-02 09:55:00|6711.2|6708.2|6710.2|6707.2|6711.4|6708.4|6708.7|6705.7|0
1612260000000|2021-02-02 10:00:00|6710.6|6707.6|6715.8|6712.8|6715.8|6712.8|6710.5|6707.5|0
1612260300000|2021-02-02 10:05:00|6716.3|6713.3|6715.7|6712.7|6717.2|6714.2|6715|6712|0
1612260600000|2021-02-02 10:10:00|6715.6|6712.6|6714.9|6711.9|6716.6|6713.6|6714.2|6711.2|0
1612260900000|2021-02-02 10:15:00|6715.1|6712.1|6710.7|6707.7|6715.1|6712.1|6710|6707|0
1612261200000|2021-02-02 10:20:00|6710.6|6707.6|6710.1|6707.1|6712.5|6709.5|6709.5|6706.5|0
1612261500000|2021-02-02 10:25:00|6710|6707|6709.4|6706.4|6710|6707|6707.6|6704.6|0
1612261800000|2021-02-02 10:30:00|6709.1|6706.1|6706.6|6703.6|6709.3|6706.3|6704.6|6701.6|0
1612262100000|2021-02-02 10:35:00|6706.8|6703.8|6704|6701|6706.9|6703.9|6703.1|6700.1|0
1612262400000|2021-02-02 10:40:00|6703.8|6700.8|6705.2|6702.2|6705.5|6702.5|6701.7|6698.7|0
1612262700000|2021-02-02 10:45:00|6705.1|6702.1|6703.6|6700.6|6705.2|6702.2|6702.4|6699.4|0
1612263000000|2021-02-02 10:50:00|6703.2|6700.2|6703.6|6700.6|6704.7|6701.7|6702.3|6699.3|0
1612263300000|2021-02-02 10:55:00|6703.7|6700.7|6701|6698|6703.7|6700.7|6699.6|6696.6|0
1612263600000|2021-02-02 11:00:00|6701.3|6698.3|6699.3|6696.3|6701.3|6698.3|6698.2|6695.2|0
1612263900000|2021-02-02 11:05:00|6698.8|6695.8|6700.3|6697.3|6700.4|6697.4|6698.4|6695.4|0
1612264200000|2021-02-02 11:10:00|6700.5|6697.5|6703|6700|6703.2|6700.2|6700.3|6697.3|0
1612264500000|2021-02-02 11:15:00|6702.7|6699.7|6697.4|6694.4|6703.1|6700.1|6696.2|6693.2|0
1612264800000|2021-02-02 11:20:00|6697.5|6694.5|6695.8|6692.8|6697.7|6694.7|6695.8|6692.8|0
1612265100000|2021-02-02 11:25:00|6695.7|6692.7|6697.5|6694.5|6697.6|6694.6|6695.5|6692.5|0
1612265400000|2021-02-02 11:30:00|6697.8|6694.8|6697.8|6694.8|6699|6696|6697.2|6694.2|0
1612265700000|2021-02-02 11:35:00|6698.7|6695.7|6688|6685|6698.7|6695.7|6683.2|6680.2|0
1612266000000|2021-02-02 11:40:00|6688.1|6685.1|6691.9|6688.9|6694.1|6691.1|6688.1|6685.1|0
1612266300000|2021-02-02 11:45:00|6692.1|6689.1|6684.8|6681.8|6692.3|6689.3|6684.8|6681.8|0
1612266600000|2021-02-02 11:50:00|6684.7|6681.7|6678.9|6675.9|6684.9|6681.9|6677.8|6674.8|0
1612266900000|2021-02-02 11:55:00|6678.4|6675.4|6670.8|6667.8|6678.9|6675.9|6655|6652|0
1612267200000|2021-02-02 12:00:00|6673.7|6670.7|6682.2|6679.2|6686.2|6683.2|6671|6668|0
1612267500000|2021-02-02 12:05:00|6682.6|6679.6|6691|6688|6693.5|6690.5|6678.9|6675.9|0
1612267800000|2021-02-02 12:10:00|6690.9|6687.9|6694.6|6691.6|6697.2|6694.2|6690|6687|0
1612268100000|2021-02-02 12:15:00|6694.3|6691.3|6689.9|6686.9|6694.8|6691.8|6689.9|6686.9|0
1612268400000|2021-02-02 12:20:00|6689.8|6686.8|6693.7|6690.7|6695.4|6692.4|6689.1|6686.1|0
1612268700000|2021-02-02 12:25:00|6693.6|6690.6|6690|6687|6693.6|6690.6|6690|6687|0
1612269000000|2021-02-02 12:30:00|6689.8|6686.8|6698.4|6695.4|6698.5|6695.5|6689.3|6686.3|0
1612269300000|2021-02-02 12:35:00|6698.3|6695.3|6693.8|6690.8|6700.8|6697.8|6693.7|6690.7|0
1612269600000|2021-02-02 12:40:00|6694.1|6691.1|6689.4|6686.4|6694.8|6691.8|6689.3|6686.3|0
1612269900000|2021-02-02 12:45:00|6689.3|6686.3|6686.2|6683.2|6690|6687|6685.3|6682.3|0
1612270200000|2021-02-02 12:50:00|6686.4|6683.4|6684.3|6681.3|6689|6686|6684.3|6681.3|0
1612270500000|2021-02-02 12:55:00|6684.4|6681.4|6684|6681|6684.9|6681.9|6681.4|6678.4|0
1612270800000|2021-02-02 13:00:00|6683.9|6680.9|6683.9|6680.9|6684.5|6681.5|6681.4|6678.4|0
1612271100000|2021-02-02 13:05:00|6683.8|6680.8|6683.7|6680.7|6685.4|6682.4|6683.6|6680.6|0
1612271400000|2021-02-02 13:10:00|6683.6|6680.6|6686.6|6683.6|6687|6684|6682.1|6679.1|0
1612271700000|2021-02-02 13:15:00|6686.9|6683.9|6685.3|6682.3|6688.6|6685.6|6684.5|6681.5|0
1612272000000|2021-02-02 13:20:00|6685.4|6682.4|6688.1|6685.1|6689.2|6686.2|6685.4|6682.4|0
1612272300000|2021-02-02 13:25:00|6688.2|6685.2|6684.2|6681.2|6689.7|6686.7|6684.1|6681.1|0
1612272600000|2021-02-02 13:30:00|6684.3|6681.3|6686.2|6683.2|6686.9|6683.9|6683.7|6680.7|0
1612272900000|2021-02-02 13:35:00|6686.3|6683.3|6688|6685|6688.6|6685.6|6685.8|6682.8|0
1612273200000|2021-02-02 13:40:00|6688.1|6685.1|6688.1|6685.1|6689.3|6686.3|6685.8|6682.8|0
1612273500000|2021-02-02 13:45:00|6687.9|6684.9|6691.1|6688.1|6691.3|6688.3|6687.3|6684.3|0
1612273800000|2021-02-02 13:50:00|6691.2|6688.2|6696|6693|6700|6697|6690.6|6687.6|0
1612274100000|2021-02-02 13:55:00|6695.9|6692.9|6696.9|6693.9|6700.3|6697.3|6695.8|6692.8|0
1612274400000|2021-02-02 14:00:00|6696.7|6693.7|6698.3|6695.3|6699.8|6696.8|6696.7|6693.7|0
1612274700000|2021-02-02 14:05:00|6698.4|6695.4|6699.6|6696.6|6699.6|6696.6|6695.8|6692.8|0
1612275000000|2021-02-02 14:10:00|6699.4|6696.4|6692.2|6689.2|6699.5|6696.5|6690.9|6687.9|0
1612275300000|2021-02-02 14:15:00|6692.3|6689.3|6687.8|6684.8|6692.6|6689.6|6687.3|6684.3|0
1612275600000|2021-02-02 14:20:00|6687.9|6684.9|6684.3|6681.3|6689.6|6686.6|6684|6681|0
1612275900000|2021-02-02 14:25:00|6684.4|6681.4|6690.3|6687.3|6692.6|6689.6|6684|6681|0
1612276200000|2021-02-02 14:30:00|6689.7|6686.7|6702.1|6700.3|6704.2|6702.4|6682.3|6680.5|0
1612276500000|2021-02-02 14:35:00|6702.2|6700.4|6718.3|6716.5|6725.9|6724.1|6700.4|6698.6|0
1612276800000|2021-02-02 14:40:00|6719.2|6717.4|6728.6|6726.8|6730.2|6728.4|6707.7|6705.9|0
1612277100000|2021-02-02 14:45:00|6728.9|6727.1|6732.9|6731.1|6741.1|6739.3|6725.8|6724|0
1612277400000|2021-02-02 14:50:00|6733|6731.2|6696.6|6694.8|6734.6|6732.8|6689.3|6687.5|0
1612277700000|2021-02-02 14:55:00|6697.1|6695.3|6697.5|6695.7|6716.4|6714.6|6688.8|6687|0
1612278000000|2021-02-02 15:00:00|6697.4|6695.6|6699.3|6697.5|6703.4|6701.6|6692.4|6690.6|0
1612278300000|2021-02-02 15:05:00|6699.7|6697.9|6703.1|6701.3|6704|6702.2|6688.7|6686.9|0
1612278600000|2021-02-02 15:10:00|6703.6|6701.8|6714.5|6712.7|6715.4|6713.6|6703.2|6701.4|0
1612278900000|2021-02-02 15:15:00|6714.9|6713.1|6736.4|6734.6|6736.4|6734.6|6710.4|6708.6|0
1612279200000|2021-02-02 15:20:00|6737.5|6735.7|6733.3|6731.5|6741.6|6739.8|6732.8|6731|0
1612279500000|2021-02-02 15:25:00|6733.8|6732|6718.5|6716.7|6735.5|6733.7|6718.1|6716.3|0
1612279800000|2021-02-02 15:30:00|6718.4|6716.6|6732.9|6731.1|6734.6|6732.8|6718.3|6716.5|0
1612280100000|2021-02-02 15:35:00|6733.1|6731.3|6731.6|6729.8|6738.8|6737|6729|6727.2|0
1612280400000|2021-02-02 15:40:00|6731.7|6729.9|6729.8|6728|6739.2|6737.4|6726.2|6724.4|0
1612280700000|2021-02-02 15:45:00|6729.5|6727.7|6738.3|6736.5|6738.6|6736.8|6722.3|6720.5|0
1612281000000|2021-02-02 15:50:00|6738.2|6736.4|6740.6|6738.8|6743.4|6741.6|6730.3|6728.5|0
1612281300000|2021-02-02 15:55:00|6740.7|6738.9|6735.9|6734.1|6745.3|6743.5|6735.7|6733.9|0
1612281600000|2021-02-02 16:00:00|6736|6734.2|6740.9|6739.1|6743.3|6741.5|6728.1|6726.3|0
1612281900000|2021-02-02 16:05:00|6740.3|6738.5|6742.3|6740.5|6747.1|6745.3|6738.6|6736.8|0
1612282200000|2021-02-02 16:10:00|6742.6|6740.8|6744.8|6743|6745.8|6744|6734.2|6732.4|0
1612282500000|2021-02-02 16:15:00|6745.2|6743.4|6751.7|6749.9|6751.7|6749.9|6742.5|6740.7|0
1612282800000|2021-02-02 16:20:00|6751.6|6749.8|6744.5|6742.7|6751.7|6749.9|6743.6|6741.8|0
1612283100000|2021-02-02 16:25:00|6744.9|6743.1|6749.9|6748.1|6752.2|6750.4|6743.4|6741.6|0
1612283400000|2021-02-02 16:30:00|6750.1|6748.3|6739.3|6737.5|6752.2|6750.4|6739.2|6737.4|0
1612283700000|2021-02-02 16:35:00|6739.5|6737.7|6746.5|6744.7|6754.3|6752.5|6739.2|6737.4|0
1612284000000|2021-02-02 16:40:00|6747.4|6745.6|6756.3|6754.5|6756.6|6754.8|6746.8|6745|0
1612284300000|2021-02-02 16:45:00|6756.7|6754.9|6755.6|6753.8|6756.9|6755.1|6751.7|6749.9|0
1612284600000|2021-02-02 16:50:00|6755.8|6754|6757.8|6756|6758.1|6756.3|6754.2|6752.4|0
1612284900000|2021-02-02 16:55:00|6758|6756.2|6766.4|6764.6|6767.8|6766|6758|6756.2|0
1612285200000|2021-02-02 17:00:00|6766.5|6764.7|6760.8|6759|6767.8|6766|6760.5|6758.7|0
1612285500000|2021-02-02 17:05:00|6760.9|6759.1|6763.6|6761.8|6766.3|6764.5|6759.4|6757.6|0
1612285800000|2021-02-02 17:10:00|6763.3|6761.5|6770.2|6768.4|6770.8|6769|6762.1|6760.3|0
1612286100000|2021-02-02 17:15:00|6770.7|6768.9|6770.8|6769|6772.5|6770.7|6766.1|6764.3|0
1612286400000|2021-02-02 17:20:00|6770.9|6769.1|6767.3|6765.5|6772.2|6770.4|6766|6764.2|0
1612286700000|2021-02-02 17:25:00|6767.5|6765.7|6769.4|6767.6|6770.3|6768.5|6763.5|6761.7|0
1612287000000|2021-02-02 17:30:00|6769.5|6767.7|6769|6767.2|6774.1|6772.3|6767.7|6765.9|0
1612287300000|2021-02-02 17:35:00|6769.1|6767.3|6766.8|6765|6769.8|6768|6763.4|6761.6|0
1612287600000|2021-02-02 17:40:00|6766.7|6764.9|6771|6769.2|6771.5|6769.7|6764.4|6762.6|0
1612287900000|2021-02-02 17:45:00|6771.2|6769.4|6765.8|6764|6772.6|6770.8|6762.8|6761|0
1612288200000|2021-02-02 17:50:00|6765.9|6764.1|6763.2|6761.4|6769|6767.2|6762.4|6760.6|0
1612288500000|2021-02-02 17:55:00|6762.9|6761.1|6766.4|6764.6|6768|6766.2|6761.8|6760|0
1612288800000|2021-02-02 18:00:00|6766.5|6764.7|6765.5|6763.7|6768|6766.2|6764.2|6762.4|0
1612289100000|2021-02-02 18:05:00|6765.6|6763.8|6759.6|6757.8|6767.5|6765.7|6759.6|6757.8|0
1612289400000|2021-02-02 18:10:00|6759.5|6757.7|6763.5|6761.7|6765.6|6763.8|6758.6|6756.8|0
1612289700000|2021-02-02 18:15:00|6763.6|6761.8|6749.7|6747.9|6764.6|6762.8|6749|6747.2|0
1612290000000|2021-02-02 18:20:00|6749.5|6747.7|6750.6|6748.8|6752.4|6750.6|6747.3|6745.5|0
1612290300000|2021-02-02 18:25:00|6750.3|6748.5|6758.4|6756.6|6758.8|6757|6748.1|6746.3|0
1612290600000|2021-02-02 18:30:00|6758.8|6757|6763.6|6761.8|6764|6762.2|6758.7|6756.9|0
1612290900000|2021-02-02 18:35:00|6763.8|6762|6771.5|6769.7|6772.5|6770.7|6761.6|6759.8|0
1612291200000|2021-02-02 18:40:00|6771.2|6769.4|6772.9|6771.1|6773|6771.2|6768.9|6767.1|0
1612291500000|2021-02-02 18:45:00|6773.8|6772|6769|6767.2|6774.7|6772.9|6768.9|6767.1|0
1612291800000|2021-02-02 18:50:00|6768.8|6767|6768.2|6766.4|6769.9|6768.1|6764.3|6762.5|0
1612292100000|2021-02-02 18:55:00|6768.4|6766.6|6767.1|6765.3|6770.3|6768.5|6766.1|6764.3|0
1612292400000|2021-02-02 19:00:00|6766.6|6764.8|6762.3|6760.5|6769|6767.2|6760.3|6758.5|0
1612292700000|2021-02-02 19:05:00|6762.6|6760.8|6761.7|6759.9|6765.6|6763.8|6760.8|6759|0
1612293000000|2021-02-02 19:10:00|6762.3|6760.5|6765.5|6763.7|6765.6|6763.8|6759.5|6757.7|0
1612293300000|2021-02-02 19:15:00|6765.2|6763.4|6765.4|6763.6|6766.7|6764.9|6759.4|6757.6|0
1612293600000|2021-02-02 19:20:00|6765.6|6763.8|6762.1|6760.3|6770.1|6768.3|6761|6759.2|0
1612293900000|2021-02-02 19:25:00|6761.9|6760.1|6757.3|6755.5|6762.1|6760.3|6755.8|6754|0
1612294200000|2021-02-02 19:30:00|6758.5|6756.7|6752.4|6750.6|6758.7|6756.9|6752.2|6750.4|0
1612294500000|2021-02-02 19:35:00|6752.5|6750.7|6762.2|6760.4|6763.7|6761.9|6752.3|6750.5|0
1612294800000|2021-02-02 19:40:00|6762.1|6760.3|6766.2|6764.4|6766.9|6765.1|6761.6|6759.8|0
1612295100000|2021-02-02 19:45:00|6766.3|6764.5|6769.1|6767.3|6769.8|6768|6766|6764.2|0
1612295400000|2021-02-02 19:50:00|6768.9|6767.1|6764.9|6763.1|6769.9|6768.1|6764.8|6763|0
1612295700000|2021-02-02 19:55:00|6764.8|6763|6766.3|6764.5|6767.1|6765.3|6763.6|6761.8|0
1612296000000|2021-02-02 20:00:00|6766.5|6764.7|6765.1|6763.3|6766.7|6764.9|6760.1|6758.3|0
1612296300000|2021-02-02 20:05:00|6765|6763.2|6754.9|6753.1|6765|6763.2|6754.6|6752.8|0
1612296600000|2021-02-02 20:10:00|6754.8|6753|6752.6|6750.8|6756.7|6754.9|6752.4|6750.6|0
1612296900000|2021-02-02 20:15:00|6752.7|6750.9|6754.5|6752.7|6754.9|6753.1|6750.6|6748.8|0
1612297200000|2021-02-02 20:20:00|6754.3|6752.5|6750.4|6748.6|6756.8|6755|6750|6748.2|0
1612297500000|2021-02-02 20:25:00|6750.1|6748.3|6758|6756.2|6759|6757.2|6748.8|6747|0
1612297800000|2021-02-02 20:30:00|6757.6|6755.8|6756.4|6754.6|6760.5|6758.7|6753|6751.2|0
1612298100000|2021-02-02 20:35:00|6756.6|6754.8|6755.9|6754.1|6759.5|6757.7|6754.5|6752.7|0
1612298400000|2021-02-02 20:40:00|6756|6754.2|6745.8|6744|6756|6754.2|6745.1|6743.3|0
1612298700000|2021-02-02 20:45:00|6746|6744.2|6756.9|6755.1|6759.1|6757.3|6746|6744.2|0
1612299000000|2021-02-02 20:50:00|6754.9|6753.1|6750.7|6748.9|6760.3|6758.5|6748.9|6747.1|0
1612299300000|2021-02-02 20:55:00|6750.8|6749|6741.1|6739.3|6750.8|6749|6737.6|6735.8|0
1612299600000|2021-02-02 21:00:00|6741.7|6738.7|6778.6|6775.6|6781.8|6778.8|6738.6|6735.6|0
1612299900000|2021-02-02 21:05:00|6778.2|6775.2|6805.6|6802.6|6807|6804|6777.3|6774.3|0
1612300200000|2021-02-02 21:10:00|6803.8|6800.8|6795.1|6792.1|6806.4|6803.4|6790.1|6787.1|0
1612300500000|2021-02-02 21:15:00|6794|6791|6777.3|6774.3|6796.4|6793.4|6776|6773|0
1612300800000|2021-02-02 21:20:00|6777.8|6774.8|6775.9|6772.9|6784.3|6781.3|6774.4|6771.4|0
1612301100000|2021-02-02 21:25:00|6775.3|6772.3|6779.6|6776.6|6780|6777|6772.6|6769.6|0
1612301400000|2021-02-02 21:30:00|6779.8|6776.8|6776.7|6773.7|6781.9|6778.9|6775.9|6772.9|0
1612301700000|2021-02-02 21:35:00|6776.8|6773.8|6783.8|6780.8|6786.5|6783.5|6776.4|6773.4|0
1612302000000|2021-02-02 21:40:00|6784.2|6781.2|6786.8|6783.8|6786.8|6783.8|6780.1|6777.1|0
1612302300000|2021-02-02 21:45:00|6786.9|6783.9|6793.2|6790.2|6793.2|6790.2|6786.1|6783.1|0
1612302600000|2021-02-02 21:50:00|6793.1|6790.1|6801.4|6798.4|6803.1|6800.1|6792.3|6789.3|0
1612302900000|2021-02-02 21:55:00|6801.2|6798.2|6800.7|6797.7|6801.6|6798.6|6798.8|6795.8|0
1612303200000|2021-02-02 22:00:00|6800.6|6797.6|6802.7|6799.7|6802.8|6799.8|6797.2|6794.2|0
1612303500000|2021-02-02 22:05:00|6802.6|6799.6|6806.6|6803.6|6807.8|6804.8|6802.5|6799.5|0
1612303800000|2021-02-02 22:10:00|6808.9|6805.9|6813.8|6810.8|6814.2|6811.2|6808|6805|0
1612304100000|2021-02-02 22:15:00|6813.9|6810.9|6821|6818|6822.2|6819.2|6813.9|6810.9|0
1612304400000|2021-02-02 22:20:00|6820.9|6817.9|6818.2|6815.2|6820.9|6817.9|6816.8|6813.8|0
1612304700000|2021-02-02 22:25:00|6818.3|6815.3|6815.8|6812.8|6818.3|6815.3|6813|6810|0
1612305000000|2021-02-02 22:30:00|6816|6813|6813.3|6810.3|6816.8|6813.8|6813.3|6810.3|0
1612305300000|2021-02-02 22:35:00|6813.1|6810.1|6814|6811|6815.2|6812.2|6812.4|6809.4|0
1612305600000|2021-02-02 22:40:00|6814.1|6811.1|6815|6812|6815.2|6812.2|6813.1|6810.1|0
1612305900000|2021-02-02 22:45:00|6814.9|6811.9|6812.4|6809.4|6815|6812|6812.1|6809.1|0
1612306200000|2021-02-02 22:50:00|6812.5|6809.5|6813|6810|6813.8|6810.8|6811.7|6808.7|0
1612306500000|2021-02-02 22:55:00|6812.9|6809.9|6810.3|6807.3|6813.1|6810.1|6810.2|6807.2|0
1612306800000|2021-02-02 23:00:00|6810.2|6807.2|6811|6808|6813.2|6810.2|6810.2|6807.2|0
1612307100000|2021-02-02 23:05:00|6811.1|6808.1|6807.1|6804.1|6811.1|6808.1|6806.5|6803.5|0
1612307400000|2021-02-02 23:10:00|6807|6804|6808.1|6805.1|6808.3|6805.3|6805.3|6802.3|0
1612307700000|2021-02-02 23:15:00|6807.8|6804.8|6802.5|6799.5|6808|6805|6802.2|6799.2|0
1612308000000|2021-02-02 23:20:00|6802.4|6799.4|6801.2|6798.2|6804.4|6801.4|6800.5|6797.5|0
1612308300000|2021-02-02 23:25:00|6801.6|6798.6|6804|6801|6805.1|6802.1|6801.6|6798.6|0
1612308600000|2021-02-02 23:30:00|6803.9|6800.9|6805.2|6802.2|6805.3|6802.3|6803.4|6800.4|0
1612308900000|2021-02-02 23:35:00|6805.3|6802.3|6805.5|6802.5|6805.9|6802.9|6803.4|6800.4|0
1612309200000|2021-02-02 23:40:00|6805.4|6802.4|6798.6|6795.6|6805.9|6802.9|6795.3|6792.3|0
1612309500000|2021-02-02 23:45:00|6798.7|6795.7|6798.2|6795.2|6799.1|6796.1|6798.1|6795.1|0
1612309800000|2021-02-02 23:50:00|6798.4|6795.4|6799.7|6796.7|6799.8|6796.8|6798.4|6795.4|0
1612310100000|2021-02-02 23:55:00|6799.6|6796.6|6794.6|6791.6|6799.6|6796.6|6794.4|6791.4|0
1612310400000|2021-02-03 00:00:00|6794.5|6791.5|6795.9|6792.9|6796.1|6793.1|6794.4|6791.4|0
1612310700000|2021-02-03 00:05:00|6796|6793|6795.3|6792.3|6796.3|6793.3|6794.4|6791.4|0
1612311000000|2021-02-03 00:10:00|6795.2|6792.2|6796.9|6793.9|6796.9|6793.9|6794.7|6791.7|0
1612311300000|2021-02-03 00:15:00|6796.8|6793.8|6797|6794|6797.2|6794.2|6795.6|6792.6|0
1612311600000|2021-02-03 00:20:00|6796.9|6793.9|6796.6|6793.6|6797.3|6794.3|6796.6|6793.6|0
1612311900000|2021-02-03 00:25:00|6796.7|6793.7|6798.4|6795.4|6799|6796|6796.7|6793.7|0
1612312200000|2021-02-03 00:30:00|6798.3|6795.3|6797.7|6794.7|6798.8|6795.8|6796.4|6793.4|0
1612312500000|2021-02-03 00:35:00|6797.6|6794.6|6801.7|6798.7|6801.7|6798.7|6796.2|6793.2|0
1612312800000|2021-02-03 00:40:00|6801.5|6798.5|6806.7|6803.7|6807.2|6804.2|6801.5|6798.5|0
1612313100000|2021-02-03 00:45:00|6807|6804|6807.1|6804.1|6813.3|6810.3|6806.8|6803.8|0
1612313400000|2021-02-03 00:50:00|6807|6804|6810.8|6807.8|6811.6|6808.6|6806.5|6803.5|0
1612313700000|2021-02-03 00:55:00|6810.7|6807.7|6811.9|6806.9|6813.4|6810.4|6809.4|6806.4|0
1612314000000|2021-02-03 01:00:00|6812|6807|6807.3|6802.3|6812.3|6807.3|6806.2|6801.2|0
1612314300000|2021-02-03 01:05:00|6807.2|6802.2|6805.9|6800.9|6809.6|6804.6|6805.8|6800.8|0
1612314600000|2021-02-03 01:10:00|6806.1|6801.1|6808.6|6803.6|6809.6|6804.6|6805.9|6800.9|0
1612314900000|2021-02-03 01:15:00|6808.3|6803.3|6809.6|6804.6|6810.7|6805.7|6806.1|6801.1|0
1612315200000|2021-02-03 01:20:00|6809.7|6804.7|6803.6|6798.6|6809.8|6804.8|6803.5|6798.5|0
1612315500000|2021-02-03 01:25:00|6803.9|6798.9|6803.4|6798.4|6805.2|6800.2|6800.1|6795.1|0
1612315800000|2021-02-03 01:30:00|6803.3|6798.3|6799.6|6794.6|6805.7|6800.7|6797.7|6792.7|0
1612316100000|2021-02-03 01:35:00|6799.2|6794.2|6797.8|6792.8|6800.4|6795.4|6795.1|6790.1|0
1612316400000|2021-02-03 01:40:00|6796.8|6791.8|6802.1|6797.1|6802.6|6797.6|6795.2|6790.2|0
1612316700000|2021-02-03 01:45:00|6802.2|6797.2|6803.1|6798.1|6804.7|6799.7|6800.9|6795.9|0
1612317000000|2021-02-03 01:50:00|6803.2|6798.2|6798.4|6793.4|6803.9|6798.9|6797.3|6792.3|0
1612317300000|2021-02-03 01:55:00|6798.5|6793.5|6803.6|6798.6|6805.4|6800.4|6798.5|6793.5|0
1612317600000|2021-02-03 02:00:00|6803.7|6798.7|6799.2|6794.2|6804|6799|6797|6792|0
1612317900000|2021-02-03 02:05:00|6799.1|6794.1|6799.1|6794.1|6801.4|6796.4|6793.4|6788.4|0
1612318200000|2021-02-03 02:10:00|6799.2|6794.2|6802.1|6797.1|6802.6|6797.6|6796.6|6791.6|0
1612318500000|2021-02-03 02:15:00|6801.8|6796.8|6801.6|6796.6|6803.2|6798.2|6798.8|6793.8|0
1612318800000|2021-02-03 02:20:00|6801.7|6796.7|6803.1|6798.1|6803.3|6798.3|6797.3|6792.3|0
1612319100000|2021-02-03 02:25:00|6803|6798|6805.4|6800.4|6807.6|6802.6|6802.6|6797.6|0
1612319400000|2021-02-03 02:30:00|6805.8|6800.8|6808.6|6803.6|6809.8|6804.8|6804.5|6799.5|0
1612319700000|2021-02-03 02:35:00|6808.8|6803.8|6806.6|6801.6|6809.3|6804.3|6806.1|6801.1|0
1612320000000|2021-02-03 02:40:00|6807|6802|6804.1|6799.1|6807.3|6802.3|6803.4|6798.4|0
1612320300000|2021-02-03 02:45:00|6804|6799|6804.3|6799.3|6804.9|6799.9|6798.8|6793.8|0
1612320600000|2021-02-03 02:50:00|6804.2|6799.2|6805.6|6800.6|6806.3|6801.3|6802.7|6797.7|0
1612320900000|2021-02-03 02:55:00|6805.5|6800.5|6804.3|6799.3|6805.6|6800.6|6801.4|6796.4|0
1612321200000|2021-02-03 03:00:00|6803.5|6798.5|6801.1|6796.1|6803.9|6798.9|6799.4|6794.4|0
1612321500000|2021-02-03 03:05:00|6801|6796|6802|6797|6802.6|6797.6|6798.3|6793.3|0
1612321800000|2021-02-03 03:10:00|6802.1|6797.1|6801.5|6796.5|6803.7|6798.7|6799.4|6794.4|0
1612322100000|2021-02-03 03:15:00|6801.4|6796.4|6802.1|6797.1|6804.4|6799.4|6801.1|6796.1|0
1612322400000|2021-02-03 03:20:00|6802.2|6797.2|6802.1|6797.1|6803.6|6798.6|6800.5|6795.5|0
1612322700000|2021-02-03 03:25:00|6802.2|6797.2|6803.4|6798.4|6803.9|6798.9|6800.9|6795.9|0
1612323000000|2021-02-03 03:30:00|6803.3|6798.3|6802.3|6797.3|6803.4|6798.4|6799.5|6794.5|0
1612323300000|2021-02-03 03:35:00|6802.2|6797.2|6802.3|6797.3|6802.6|6797.6|6799.9|6794.9|0
1612323600000|2021-02-03 03:40:00|6802.2|6797.2|6802.3|6797.3|6803.5|6798.5|6801.8|6796.8|0
1612323900000|2021-02-03 03:45:00|6802.2|6797.2|6802|6797|6803.5|6798.5|6801.5|6796.5|0
1612324200000|2021-02-03 03:50:00|6802.1|6797.1|6803.1|6798.1|6804.3|6799.3|6801.1|6796.1|0
1612324500000|2021-02-03 03:55:00|6803.2|6798.2|6802.2|6797.2|6804.4|6799.4|6802.2|6797.2|0
1612324800000|2021-02-03 04:00:00|6802.1|6797.1|6803.3|6798.3|6803.6|6798.6|6801.2|6796.2|0
1612325100000|2021-02-03 04:05:00|6803.1|6798.1|6806.5|6801.5|6807.3|6802.3|6802.7|6797.7|0
1612325400000|2021-02-03 04:10:00|6806.6|6801.6|6809.7|6804.7|6811.4|6806.4|6806.6|6801.6|0
1612325700000|2021-02-03 04:15:00|6809.8|6804.8|6808.9|6803.9|6810.9|6805.9|6807.8|6802.8|0
1612326000000|2021-02-03 04:20:00|6808.8|6803.8|6808.9|6803.9|6809.1|6804.1|6807.6|6802.6|0
1612326300000|2021-02-03 04:25:00|6809.1|6804.1|6807.8|6802.8|6809.1|6804.1|6807.3|6802.3|0
1612326600000|2021-02-03 04:30:00|6808.2|6803.2|6808.8|6803.8|6810.2|6805.2|6808|6803|0
1612326900000|2021-02-03 04:35:00|6808.9|6803.9|6808.3|6803.3|6809.3|6804.3|6807.6|6802.6|0
1612327200000|2021-02-03 04:40:00|6808.4|6803.4|6808.6|6803.6|6809.1|6804.1|6807.7|6802.7|0
1612327500000|2021-02-03 04:45:00|6808.7|6803.7|6807.9|6802.9|6809.5|6804.5|6807.7|6802.7|0
1612327800000|2021-02-03 04:50:00|6808|6803|6807.8|6802.8|6809|6804|6807.3|6802.3|0
1612328100000|2021-02-03 04:55:00|6807.7|6802.7|6806.7|6801.7|6807.7|6802.7|6805.9|6800.9|0
1612328400000|2021-02-03 05:00:00|6806.6|6801.6|6809.4|6804.4|6809.6|6804.6|6806|6801|0
1612328700000|2021-02-03 05:05:00|6809.5|6804.5|6807.4|6802.4|6810.1|6805.1|6806.9|6801.9|0
1612329000000|2021-02-03 05:10:00|6807.2|6802.2|6805.6|6800.6|6807.8|6802.8|6804.8|6799.8|0
1612329300000|2021-02-03 05:15:00|6805.5|6800.5|6808.7|6803.7|6808.9|6803.9|6805.5|6800.5|0
1612329600000|2021-02-03 05:20:00|6809|6804|6812.2|6807.2|6813|6808|6807.7|6802.7|0
1612329900000|2021-02-03 05:25:00|6812.6|6807.6|6813.2|6808.2|6816.2|6811.2|6812.3|6807.3|0
1612330200000|2021-02-03 05:30:00|6813.1|6808.1|6813.1|6808.1|6813.6|6808.6|6810.8|6805.8|0
1612330500000|2021-02-03 05:35:00|6813|6808|6813.6|6808.6|6813.9|6808.9|6811.2|6806.2|0
1612330800000|2021-02-03 05:40:00|6813.5|6808.5|6814.4|6809.4|6815.4|6810.4|6812.3|6807.3|0
1612331100000|2021-02-03 05:45:00|6814.6|6809.6|6819.5|6814.5|6820.1|6815.1|6814.5|6809.5|0
1612331400000|2021-02-03 05:50:00|6819.4|6814.4|6819.5|6814.5|6820|6815|6818.5|6813.5|0
1612331700000|2021-02-03 05:55:00|6819.4|6814.4|6821|6816|6821.9|6816.9|6819.3|6814.3|0
1612332000000|2021-02-03 06:00:00|6821.4|6816.4|6818.2|6813.2|6821.8|6816.8|6818.2|6813.2|0
1612332300000|2021-02-03 06:05:00|6818.4|6813.4|6820.7|6815.7|6820.9|6815.9|6818.1|6813.1|0
1612332600000|2021-02-03 06:10:00|6820.8|6815.8|6820.1|6815.1|6820.9|6815.9|6818.9|6813.9|0
1612332900000|2021-02-03 06:15:00|6820.5|6815.5|6822|6817|6822.4|6817.4|6819.9|6814.9|0
1612333200000|2021-02-03 06:20:00|6821.6|6816.6|6821.6|6816.6|6822.5|6817.5|6820.4|6815.4|0
1612333500000|2021-02-03 06:25:00|6821.7|6816.7|6821.5|6816.5|6822.5|6817.5|6820.4|6815.4|0
1612333800000|2021-02-03 06:30:00|6821.1|6816.1|6819|6814|6821.7|6816.7|6819|6814|0
1612334100000|2021-02-03 06:35:00|6818.9|6813.9|6818.6|6813.6|6819.3|6814.3|6816.8|6811.8|0
1612334400000|2021-02-03 06:40:00|6818.7|6813.7|6819.3|6814.3|6820.2|6815.2|6817.6|6812.6|0
1612334700000|2021-02-03 06:45:00|6819.2|6814.2|6820.7|6815.7|6820.7|6815.7|6819.2|6814.2|0
1612335000000|2021-02-03 06:50:00|6820.8|6815.8|6817.6|6812.6|6822.2|6817.2|6817.2|6812.2|0
1612335300000|2021-02-03 06:55:00|6817.8|6812.8|6819.7|6814.7|6819.8|6814.8|6817.6|6812.6|0
1612335600000|2021-02-03 07:00:00|6819.6|6814.6|6817.9|6812.9|6820|6815|6816.4|6811.4|0
1612335900000|2021-02-03 07:05:00|6818|6813|6817.8|6812.8|6818.2|6813.2|6816.7|6811.7|0
1612336200000|2021-02-03 07:10:00|6818.2|6813.2|6815.8|6810.8|6818.7|6813.7|6815.7|6810.7|0
1612336500000|2021-02-03 07:15:00|6816|6811|6817|6812|6818.8|6813.8|6815.9|6810.9|0
1612336800000|2021-02-03 07:20:00|6817.1|6812.1|6818.1|6813.1|6818.8|6813.8|6816.7|6811.7|0
1612337100000|2021-02-03 07:25:00|6818.2|6813.2|6819.4|6814.4|6820.1|6815.1|6815.9|6810.9|0
1612337400000|2021-02-03 07:30:00|6819.5|6814.5|6820.7|6815.7|6821.9|6816.9|6818.7|6813.7|0
1612337700000|2021-02-03 07:35:00|6820.6|6815.6|6819.5|6814.5|6821|6816|6818.3|6813.3|0
1612338000000|2021-02-03 07:40:00|6819.6|6814.6|6818.5|6813.5|6820.3|6815.3|6818.4|6813.4|0
1612338300000|2021-02-03 07:45:00|6818.6|6813.6|6820.9|6815.9|6821.9|6816.9|6818.6|6813.6|0
1612338600000|2021-02-03 07:50:00|6821|6816|6829.4|6824.4|6829.8|6824.8|6820.8|6815.8|0
1612338900000|2021-02-03 07:55:00|6829.3|6824.3|6834.6|6829.6|6835.7|6830.7|6828.4|6823.4|0
1612339200000|2021-02-03 08:00:00|6834.4|6829.4|6834.7|6829.7|6837.9|6832.9|6830.3|6825.3|0
1612339500000|2021-02-03 08:05:00|6834.1|6829.1|6827.8|6822.8|6834.1|6829.1|6827.2|6822.2|0
1612339800000|2021-02-03 08:10:00|6827.7|6822.7|6825.5|6820.5|6828.8|6823.8|6823|6818|0
1612340100000|2021-02-03 08:15:00|6825.4|6820.4|6823.9|6818.9|6827.7|6822.7|6822.4|6817.4|0
1612340400000|2021-02-03 08:20:00|6823.7|6818.7|6824.8|6819.8|6825.3|6820.3|6822.8|6817.8|0
1612340700000|2021-02-03 08:25:00|6824.5|6819.5|6827.6|6822.6|6829|6824|6823.9|6818.9|0
1612341000000|2021-02-03 08:30:00|6827.5|6822.5|6828.9|6823.9|6829.2|6824.2|6824.4|6819.4|0
1612341300000|2021-02-03 08:35:00|6828.8|6823.8|6825.3|6820.3|6829|6824|6824.8|6819.8|0
1612341600000|2021-02-03 08:40:00|6825.4|6820.4|6823.9|6818.9|6825.6|6820.6|6821.9|6816.9|0
1612341900000|2021-02-03 08:45:00|6823.8|6818.8|6820.6|6815.6|6824.4|6819.4|6819.3|6814.3|0
1612342200000|2021-02-03 08:50:00|6820.7|6815.7|6821.7|6816.7|6823.5|6818.5|6819.9|6814.9|0
1612342500000|2021-02-03 08:55:00|6821.6|6816.6|6821.1|6816.1|6823|6818|6821.1|6816.1|0
1612342800000|2021-02-03 09:00:00|6821|6816|6849.1|6846.1|6850.2|6847.2|6820.8|6815.8|0
1612343100000|2021-02-03 09:05:00|6848.7|6845.7|6840.8|6837.8|6850.1|6847.1|6839.4|6836.4|0
1612343400000|2021-02-03 09:10:00|6840.7|6837.7|6840.7|6837.7|6844.3|6841.3|6838.6|6835.6|0
1612343700000|2021-02-03 09:15:00|6840.5|6837.5|6841.9|6838.9|6842.5|6839.5|6839.4|6836.4|0
1612344000000|2021-02-03 09:20:00|6841.5|6838.5|6839.8|6836.8|6842.3|6839.3|6837.9|6834.9|0
1612344300000|2021-02-03 09:25:00|6839.6|6836.6|6843.7|6840.7|6844.3|6841.3|6839.2|6836.2|0
1612344600000|2021-02-03 09:30:00|6843.3|6840.3|6840.6|6837.6|6844.7|6841.7|6840.6|6837.6|0
1612344900000|2021-02-03 09:35:00|6840.8|6837.8|6843|6840|6845.1|6842.1|6839.6|6836.6|0
1612345200000|2021-02-03 09:40:00|6842.9|6839.9|6841.4|6838.4|6843.1|6840.1|6839.9|6836.9|0
1612345500000|2021-02-03 09:45:00|6841.9|6838.9|6842.3|6839.3|6842.8|6839.8|6840.2|6837.2|0
1612345800000|2021-02-03 09:50:00|6842.2|6839.2|6844.9|6841.9|6845|6842|6840.9|6837.9|0
1612346100000|2021-02-03 09:55:00|6845.4|6842.4|6844.7|6841.7|6846.4|6843.4|6842.5|6839.5|0
1612346400000|2021-02-03 10:00:00|6845.4|6842.4|6843.1|6840.1|6845.8|6842.8|6842.6|6839.6|0
1612346700000|2021-02-03 10:05:00|6842.8|6839.8|6843|6840|6844.3|6841.3|6840.6|6837.6|0
1612347000000|2021-02-03 10:10:00|6843.7|6840.7|6841.2|6838.2|6843.7|6840.7|6840.5|6837.5|0
1612347300000|2021-02-03 10:15:00|6841.3|6838.3|6843.6|6840.6|6844.5|6841.5|6841.1|6838.1|0
1612347600000|2021-02-03 10:20:00|6843.3|6840.3|6846.8|6843.8|6847.3|6844.3|6843.3|6840.3|0
1612347900000|2021-02-03 10:25:00|6846.7|6843.7|6844.6|6841.6|6846.7|6843.7|6844.6|6841.6|0
1612348200000|2021-02-03 10:30:00|6846.3|6843.3|6845.8|6842.8|6847.6|6844.6|6845.5|6842.5|0
1612348500000|2021-02-03 10:35:00|6845.9|6842.9|6842.5|6839.5|6846.4|6843.4|6841.9|6838.9|0
1612348800000|2021-02-03 10:40:00|6842.4|6839.4|6845.9|6842.9|6846.1|6843.1|6842.2|6839.2|0
1612349100000|2021-02-03 10:45:00|6846|6843|6847.2|6844.2|6847.6|6844.6|6844.5|6841.5|0
1612349400000|2021-02-03 10:50:00|6847.4|6844.4|6849|6846|6849.7|6846.7|6847.2|6844.2|0
1612349700000|2021-02-03 10:55:00|6848.8|6845.8|6851.6|6848.6|6852.5|6849.5|6848.8|6845.8|0
1612350000000|2021-02-03 11:00:00|6852.1|6849.1|6847.9|6844.9|6852.1|6849.1|6846.3|6843.3|0
1612350300000|2021-02-03 11:05:00|6848.4|6845.4|6847.8|6844.8|6848.8|6845.8|6846|6843|0
1612350600000|2021-02-03 11:10:00|6847.7|6844.7|6846.1|6843.1|6849.6|6846.6|6845.1|6842.1|0
1612350900000|2021-02-03 11:15:00|6845.1|6842.1|6847.4|6844.4|6847.9|6844.9|6844.8|6841.8|0
1612351200000|2021-02-03 11:20:00|6847.3|6844.3|6845.9|6842.9|6849.6|6846.6|6843.4|6840.4|0
1612351500000|2021-02-03 11:25:00|6846.1|6843.1|6845.8|6842.8|6847.9|6844.9|6844.9|6841.9|0
1612351800000|2021-02-03 11:30:00|6845.7|6842.7|6847.2|6844.2|6847.2|6844.2|6845.4|6842.4|0
1612352100000|2021-02-03 11:35:00|6847.1|6844.1|6849.8|6846.8|6851|6848|6845.6|6842.6|0
1612352400000|2021-02-03 11:40:00|6850.8|6847.8|6850.7|6847.7|6851.3|6848.3|6847.1|6844.1|0
1612352700000|2021-02-03 11:45:00|6852.7|6849.7|6851.6|6848.6|6852.7|6849.7|6847.8|6844.8|0
1612353000000|2021-02-03 11:50:00|6851.7|6848.7|6852.8|6849.8|6853.8|6850.8|6851.4|6848.4|0
1612353300000|2021-02-03 11:55:00|6853.1|6850.1|6854.6|6851.6|6855.1|6852.1|6851.9|6848.9|0
1612353600000|2021-02-03 12:00:00|6852.8|6849.8|6851.4|6848.4|6855.9|6852.9|6849.9|6846.9|0
1612353900000|2021-02-03 12:05:00|6851|6848|6849.5|6846.5|6853.9|6850.9|6848.7|6845.7|0
1612354200000|2021-02-03 12:10:00|6849.6|6846.6|6852.3|6849.3|6853.6|6850.6|6849.5|6846.5|0
1612354500000|2021-02-03 12:15:00|6852.2|6849.2|6853.3|6850.3|6855.8|6852.8|6851.3|6848.3|0
1612354800000|2021-02-03 12:20:00|6853.2|6850.2|6851.3|6848.3|6855.9|6852.9|6851.3|6848.3|0
1612355100000|2021-02-03 12:25:00|6851.6|6848.6|6845.9|6842.9|6851.6|6848.6|6843.1|6840.1|0
1612355400000|2021-02-03 12:30:00|6846|6843|6851|6848|6851.1|6848.1|6844.6|6841.6|0
1612355700000|2021-02-03 12:35:00|6851.2|6848.2|6854.2|6851.2|6854.2|6851.2|6849.8|6846.8|0
1612356000000|2021-02-03 12:40:00|6854.1|6851.1|6854.1|6851.1|6860|6857|6853.7|6850.7|0
1612356300000|2021-02-03 12:45:00|6854.3|6851.3|6857.5|6854.5|6858.5|6855.5|6853.7|6850.7|0
1612356600000|2021-02-03 12:50:00|6857.6|6854.6|6857.4|6854.4|6859.9|6856.9|6856.6|6853.6|0
1612356900000|2021-02-03 12:55:00|6857.7|6854.7|6860.2|6857.2|6860.6|6857.6|6855.9|6852.9|0
1612357200000|2021-02-03 13:00:00|6860.5|6857.5|6861.4|6858.4|6861.8|6858.8|6860|6857|0
1612357500000|2021-02-03 13:05:00|6861.2|6858.2|6857.3|6854.3|6862|6859|6857.3|6854.3|0
1612357800000|2021-02-03 13:10:00|6857.1|6854.1|6857.3|6854.3|6858.6|6855.6|6855|6852|0
1612358100000|2021-02-03 13:15:00|6857.4|6854.4|6860.6|6857.6|6861.1|6858.1|6857.4|6854.4|0
1612358400000|2021-02-03 13:20:00|6860.5|6857.5|6858.7|6855.7|6861.1|6858.1|6857.9|6854.9|0
1612358700000|2021-02-03 13:25:00|6858.8|6855.8|6856.6|6853.6|6860.2|6857.2|6856.3|6853.3|0
1612359000000|2021-02-03 13:30:00|6856.5|6853.5|6856|6853|6858.3|6855.3|6854.2|6851.2|0
1612359300000|2021-02-03 13:35:00|6855.8|6852.8|6854.5|6851.5|6859.1|6856.1|6852.4|6849.4|0
1612359600000|2021-02-03 13:40:00|6854.6|6851.6|6851.1|6848.1|6856|6853|6850.1|6847.1|0
1612359900000|2021-02-03 13:45:00|6851|6848|6855.6|6852.6|6857.2|6854.2|6850.6|6847.6|0
1612360200000|2021-02-03 13:50:00|6855.8|6852.8|6853.9|6850.9|6855.9|6852.9|6853.9|6850.9|0
1612360500000|2021-02-03 13:55:00|6853.8|6850.8|6846.3|6843.3|6854|6851|6845.1|6842.1|0
1612360800000|2021-02-03 14:00:00|6846.7|6843.7|6850.8|6847.8|6851.4|6848.4|6846|6843|0
1612361100000|2021-02-03 14:05:00|6850.7|6847.7|6846.5|6843.5|6851.4|6848.4|6846.4|6843.4|0
1612361400000|2021-02-03 14:10:00|6846.6|6843.6|6848.6|6845.6|6849.9|6846.9|6844.7|6841.7|0
1612361700000|2021-02-03 14:15:00|6849.5|6846.5|6842.4|6839.4|6849.5|6846.5|6842.4|6839.4|0
1612362000000|2021-02-03 14:20:00|6842|6839|6845|6842|6845.7|6842.7|6841.7|6838.7|0
1612362300000|2021-02-03 14:25:00|6844.7|6841.7|6845.2|6842.2|6848.9|6845.9|6843.7|6840.7|0
1612362600000|2021-02-03 14:30:00|6841.3|6838.3|6814.3|6812.5|6853.5|6851.7|6801.5|6799.7|0
1612362900000|2021-02-03 14:35:00|6815.4|6813.6|6785.6|6783.8|6822.3|6820.5|6785.3|6783.5|0
1612363200000|2021-02-03 14:40:00|6785.4|6783.6|6809.2|6807.4|6812.1|6810.3|6785.2|6783.4|0
1612363500000|2021-02-03 14:45:00|6809.6|6807.8|6810.6|6808.8|6817.7|6815.9|6801.8|6800|0
1612363800000|2021-02-03 14:50:00|6810.7|6808.9|6817.4|6815.6|6818.9|6817.1|6799.1|6797.3|0
1612364100000|2021-02-03 14:55:00|6817.8|6816|6848.1|6846.3|6848.8|6847|6816.6|6814.8|0
1612364400000|2021-02-03 15:00:00|6849.2|6847.4|6853|6851.2|6859.5|6857.7|6834.1|6832.3|0
1612364700000|2021-02-03 15:05:00|6852.9|6851.1|6833.6|6831.8|6858.2|6856.4|6833.1|6831.3|0
1612365000000|2021-02-03 15:10:00|6833.4|6831.6|6830|6828.2|6844.6|6842.8|6821.2|6819.4|0
1612365300000|2021-02-03 15:15:00|6830.1|6828.3|6816.3|6814.5|6840.5|6838.7|6816.2|6814.4|0
1612365600000|2021-02-03 15:20:00|6817.1|6815.3|6816.2|6814.4|6819.8|6818|6798.4|6796.6|0
1612365900000|2021-02-03 15:25:00|6816.1|6814.3|6786.7|6784.9|6817.1|6815.3|6786.7|6784.9|0
1612366200000|2021-02-03 15:30:00|6786.8|6785|6799.7|6797.9|6809.3|6807.5|6785.7|6783.9|0
1612366500000|2021-02-03 15:35:00|6800.5|6798.7|6798.3|6796.5|6803.9|6802.1|6784.5|6782.7|0
1612366800000|2021-02-03 15:40:00|6798.5|6796.7|6820.3|6818.5|6826.8|6825|6797.5|6795.7|0
1612367100000|2021-02-03 15:45:00|6820.2|6818.4|6814.7|6812.9|6824.5|6822.7|6814.7|6812.9|0
1612367400000|2021-02-03 15:50:00|6813.8|6812|6815.4|6813.6|6825.8|6824|6802.8|6801|0
1612367700000|2021-02-03 15:55:00|6815.8|6814|6813.5|6811.7|6822.5|6820.7|6812.6|6810.8|0
1612368000000|2021-02-03 16:00:00|6815|6813.2|6815.9|6814.1|6825.4|6823.6|6812.4|6810.6|0
1612368300000|2021-02-03 16:05:00|6816.1|6814.3|6819|6817.2|6825.2|6823.4|6815.5|6813.7|0
1612368600000|2021-02-03 16:10:00|6819.3|6817.5|6811|6809.2|6819.9|6818.1|6805.2|6803.4|0
1612368900000|2021-02-03 16:15:00|6811.2|6809.4|6819.7|6817.9|6821.2|6819.4|6810.5|6808.7|0
1612369200000|2021-02-03 16:20:00|6818.1|6816.3|6814.9|6813.1|6822.7|6820.9|6813.1|6811.3|0
1612369500000|2021-02-03 16:25:00|6815.1|6813.3|6808|6806.2|6816.3|6814.5|6805.2|6803.4|0
1612369800000|2021-02-03 16:30:00|6808.7|6806.9|6815|6813.2|6816.6|6814.8|6804.5|6802.7|0
1612370100000|2021-02-03 16:35:00|6815.5|6813.7|6824.9|6823.1|6825.4|6823.6|6812.4|6810.6|0
1612370400000|2021-02-03 16:40:00|6825.7|6823.9|6829.8|6828|6829.8|6828|6822.1|6820.3|0
1612370700000|2021-02-03 16:45:00|6829.5|6827.7|6830.9|6829.1|6831.5|6829.7|6824.3|6822.5|0
1612371000000|2021-02-03 16:50:00|6831|6829.2|6829.9|6828.1|6835.9|6834.1|6827.7|6825.9|0
1612371300000|2021-02-03 16:55:00|6830.4|6828.6|6840.8|6839|6841|6839.2|6828.8|6827|0
1612371600000|2021-02-03 17:00:00|6840.9|6839.1|6844.1|6842.3|6848.6|6846.8|6840.4|6838.6|0
1612371900000|2021-02-03 17:05:00|6844.2|6842.4|6845.1|6843.3|6847.9|6846.1|6843.6|6841.8|0
1612372200000|2021-02-03 17:10:00|6844.9|6843.1|6843.5|6841.7|6845.3|6843.5|6840.1|6838.3|0
1612372500000|2021-02-03 17:15:00|6843.7|6841.9|6843.1|6841.3|6848.9|6847.1|6842.5|6840.7|0
1612372800000|2021-02-03 17:20:00|6843.5|6841.7|6844.1|6842.3|6847.9|6846.1|6841.6|6839.8|0
1612373100000|2021-02-03 17:25:00|6844|6842.2|6844.4|6842.6|6848|6846.2|6842.3|6840.5|0
1612373400000|2021-02-03 17:30:00|6844.2|6842.4|6838.4|6836.6|6847.9|6846.1|6835.6|6833.8|0
1612373700000|2021-02-03 17:35:00|6838.5|6836.7|6845.9|6844.1|6846.8|6845|6836.6|6834.8|0
1612374000000|2021-02-03 17:40:00|6845.8|6844|6848.8|6847|6853|6851.2|6845.8|6844|0
1612374300000|2021-02-03 17:45:00|6848.7|6846.9|6848.6|6846.8|6855.3|6853.5|6847.5|6845.7|0
1612374600000|2021-02-03 17:50:00|6848.7|6846.9|6848.6|6846.8|6852.7|6850.9|6847.8|6846|0
1612374900000|2021-02-03 17:55:00|6848.5|6846.7|6846.7|6844.9|6850.7|6848.9|6842|6840.2|0
1612375200000|2021-02-03 18:00:00|6846.6|6844.8|6847|6845.2|6851.2|6849.4|6845.6|6843.8|0
1612375500000|2021-02-03 18:05:00|6847.6|6845.8|6844.9|6843.1|6849.8|6848|6844|6842.2|0
1612375800000|2021-02-03 18:10:00|6845.1|6843.3|6839.7|6837.9|6847.8|6846|6839|6837.2|0
1612376100000|2021-02-03 18:15:00|6839.8|6838|6837.1|6835.3|6843.6|6841.8|6834.9|6833.1|0
1612376400000|2021-02-03 18:20:00|6837|6835.2|6839.8|6838|6842.3|6840.5|6834.6|6832.8|0
1612376700000|2021-02-03 18:25:00|6839.6|6837.8|6839.6|6837.8|6840|6838.2|6834.2|6832.4|0
1612377000000|2021-02-03 18:30:00|6839.7|6837.9|6837.3|6835.5|6840.8|6839|6833.8|6832|0
1612377300000|2021-02-03 18:35:00|6837.9|6836.1|6844.1|6842.3|6847.5|6845.7|6837.9|6836.1|0
1612377600000|2021-02-03 18:40:00|6844|6842.2|6848.6|6846.8|6850.3|6848.5|6842.2|6840.4|0
1612377900000|2021-02-03 18:45:00|6848.9|6847.1|6853.6|6851.8|6853.9|6852.1|6848.2|6846.4|0
1612378200000|2021-02-03 18:50:00|6853.8|6852|6846|6844.2|6854.4|6852.6|6845.7|6843.9|0
1612378500000|2021-02-03 18:55:00|6845.7|6843.9|6845.8|6844|6848.3|6846.5|6843.3|6841.5|0
1612378800000|2021-02-03 19:00:00|6846.3|6844.5|6842.6|6840.8|6847.4|6845.6|6842.4|6840.6|0
1612379100000|2021-02-03 19:05:00|6842.7|6840.9|6841.5|6839.7|6845.2|6843.4|6841.3|6839.5|0
1612379400000|2021-02-03 19:10:00|6841.7|6839.9|6838.3|6836.5|6842.4|6840.6|6837.5|6835.7|0
1612379700000|2021-02-03 19:15:00|6838.2|6836.4|6831.7|6829.9|6838.6|6836.8|6828.6|6826.8|0
1612380000000|2021-02-03 19:20:00|6832.1|6830.3|6838.7|6836.9|6842.6|6840.8|6832.1|6830.3|0
1612380300000|2021-02-03 19:25:00|6838.5|6836.7|6839.1|6837.3|6840.6|6838.8|6837.3|6835.5|0
1612380600000|2021-02-03 19:30:00|6838.8|6837|6839.6|6837.8|6841.3|6839.5|6836.9|6835.1|0
1612380900000|2021-02-03 19:35:00|6839.8|6838|6838.7|6836.9|6843.4|6841.6|6838.5|6836.7|0
1612381200000|2021-02-03 19:40:00|6838.6|6836.8|6834.2|6832.4|6839.3|6837.5|6829.9|6828.1|0
1612381500000|2021-02-03 19:45:00|6833.6|6831.8|6830.1|6828.3|6836.8|6835|6828.3|6826.5|0
1612381800000|2021-02-03 19:50:00|6830.2|6828.4|6834.7|6832.9|6835.8|6834|6827.9|6826.1|0
1612382100000|2021-02-03 19:55:00|6834.6|6832.8|6826.2|6824.4|6837.2|6835.4|6826.2|6824.4|0
1612382400000|2021-02-03 20:00:00|6824.6|6822.8|6822|6820.2|6828.6|6826.8|6819.3|6817.5|0
1612382700000|2021-02-03 20:05:00|6822.5|6820.7|6825.5|6823.7|6827.8|6826|6820.5|6818.7|0
1612383000000|2021-02-03 20:10:00|6825.2|6823.4|6817.7|6815.9|6825.2|6823.4|6813|6811.2|0
1612383300000|2021-02-03 20:15:00|6817.6|6815.8|6798.5|6796.7|6823.1|6821.3|6798.4|6796.6|0
1612383600000|2021-02-03 20:20:00|6798.4|6796.6|6808.3|6806.5|6810.9|6809.1|6795.1|6793.3|0
1612383900000|2021-02-03 20:25:00|6807.8|6806|6791.9|6790.1|6807.9|6806.1|6788.4|6786.6|0
1612384200000|2021-02-03 20:30:00|6791.8|6790|6803.7|6801.9|6803.9|6802.1|6791.8|6790|0
1612384500000|2021-02-03 20:35:00|6803.8|6802|6799.5|6797.7|6805.6|6803.8|6799.5|6797.7|0
1612384800000|2021-02-03 20:40:00|6798.7|6796.9|6801.7|6799.9|6808.2|6806.4|6798.2|6796.4|0
1612385100000|2021-02-03 20:45:00|6801.5|6799.7|6794.2|6792.4|6803.6|6801.8|6789.8|6788|0
1612385400000|2021-02-03 20:50:00|6791.6|6789.8|6781.8|6780|6791.6|6789.8|6779.7|6777.9|0
1612385700000|2021-02-03 20:55:00|6782.6|6780.8|6774.4|6772.6|6784.5|6782.7|6774.2|6772.4|0
1612386000000|2021-02-03 21:00:00|6775|6772|6780.1|6777.1|6782.5|6779.5|6774.7|6771.7|0
1612386300000|2021-02-03 21:05:00|6780.5|6777.5|6780.7|6777.7|6783.8|6780.8|6779.8|6776.8|0
1612386600000|2021-02-03 21:10:00|6780.6|6777.6|6779.3|6776.3|6780.7|6777.7|6777|6774|0
1612386900000|2021-02-03 21:15:00|6779.2|6776.2|6779.2|6776.2|6780.4|6777.4|6777|6774|0
1612387200000|2021-02-03 21:20:00|6779.1|6776.1|6781|6778|6781.3|6778.3|6779|6776|0
1612387500000|2021-02-03 21:25:00|6780.9|6777.9|6779.3|6776.3|6781|6778|6778.6|6775.6|0
1612387800000|2021-02-03 21:30:00|6779.2|6776.2|6776.2|6773.2|6779.4|6776.4|6773.1|6770.1|0
1612388100000|2021-02-03 21:35:00|6776.6|6773.6|6777|6774|6777.2|6774.2|6775.7|6772.7|0
1612388400000|2021-02-03 21:40:00|6777.2|6774.2|6776|6773|6777.4|6774.4|6775.9|6772.9|0
1612388700000|2021-02-03 21:45:00|6775.9|6772.9|6777.4|6774.4|6777.9|6774.9|6775.9|6772.9|0
1612389000000|2021-02-03 21:50:00|6777.5|6774.5|6777.4|6774.4|6778|6775|6777.1|6774.1|0
1612389300000|2021-02-03 21:55:00|6777.5|6774.5|6779|6776|6779.2|6776.2|6777|6774|0
1612389600000|2021-02-03 22:00:00|6778.9|6775.9|6778.6|6775.6|6780.4|6777.4|6778.1|6775.1|0
1612389900000|2021-02-03 22:05:00|6778.7|6775.7|6778.4|6775.4|6778.8|6775.8|6777.4|6774.4|0
1612390200000|2021-02-03 22:10:00|6778.5|6775.5|6778.9|6775.9|6779.2|6776.2|6777.7|6774.7|0
1612390500000|2021-02-03 22:15:00|6778.7|6775.7|6779.8|6776.8|6780.2|6777.2|6778|6775|0
1612390800000|2021-02-03 22:20:00|6779.6|6776.6|6780.1|6777.1|6780.3|6777.3|6778.9|6775.9|0
1612391100000|2021-02-03 22:25:00|6780.2|6777.2|6781.9|6778.9|6781.9|6778.9|6780.1|6777.1|0
1612391400000|2021-02-03 22:30:00|6782|6779|6782.2|6779.2|6782.2|6779.2|6781|6778|0
1612391700000|2021-02-03 22:35:00|6782|6779|6783.7|6780.7|6783.7|6780.7|6782|6779|0
1612392000000|2021-02-03 22:40:00|6783.8|6780.8|6784|6781|6785.1|6782.1|6783.6|6780.6|0
1612392300000|2021-02-03 22:45:00|6783.9|6780.9|6783.7|6780.7|6784.3|6781.3|6783.4|6780.4|0
1612392600000|2021-02-03 22:50:00|6784.1|6781.1|6783.9|6780.9|6784.8|6781.8|6783.7|6780.7|0
1612392900000|2021-02-03 22:55:00|6784|6781|6793.6|6790.6|6799|6796|6784|6781|0
1612393200000|2021-02-03 23:00:00|6793.8|6790.8|6798.7|6795.7|6798.8|6795.8|6792.1|6789.1|0
1612393500000|2021-02-03 23:05:00|6798.6|6795.6|6794.7|6791.7|6801.7|6798.7|6793.9|6790.9|0
1612393800000|2021-02-03 23:10:00|6794.6|6791.6|6796.1|6793.1|6796.3|6793.3|6793.3|6790.3|0
1612394100000|2021-02-03 23:15:00|6796.3|6793.3|6793.8|6790.8|6797.6|6794.6|6793.6|6790.6|0
1612394400000|2021-02-03 23:20:00|6793.7|6790.7|6790.8|6787.8|6794|6791|6787.7|6784.7|0
1612394700000|2021-02-03 23:25:00|6790.7|6787.7|6792.1|6789.1|6792.2|6789.2|6789.1|6786.1|0
1612395000000|2021-02-03 23:30:00|6791.9|6788.9|6791.2|6788.2|6793.2|6790.2|6790.9|6787.9|0
1612395300000|2021-02-03 23:35:00|6791.6|6788.6|6791.7|6788.7|6792.6|6789.6|6790.6|6787.6|0
1612395600000|2021-02-03 23:40:00|6791.3|6788.3|6794.2|6791.2|6794.8|6791.8|6791.3|6788.3|0
1612395900000|2021-02-03 23:45:00|6794|6791|6792.2|6789.2|6794.3|6791.3|6792|6789|0
1612396200000|2021-02-03 23:50:00|6792.3|6789.3|6794.3|6791.3|6794.3|6791.3|6792.3|6789.3|0
1612396500000|2021-02-03 23:55:00|6794.5|6791.5|6794.2|6791.2|6795.1|6792.1|6793.9|6790.9|0
1612396800000|2021-02-04 00:00:00|6794|6791|6794.7|6791.7|6795|6792|6793.5|6790.5|0
1612397100000|2021-02-04 00:05:00|6794.6|6791.6|6794.8|6791.8|6795.1|6792.1|6793.4|6790.4|0
1612397400000|2021-02-04 00:10:00|6794.9|6791.9|6794.8|6791.8|6796.3|6793.3|6794.5|6791.5|0
1612397700000|2021-02-04 00:15:00|6794.5|6791.5|6794.7|6791.7|6795|6792|6794.1|6791.1|0
1612398000000|2021-02-04 00:20:00|6794.6|6791.6|6794.8|6791.8|6797|6794|6794.5|6791.5|0
1612398300000|2021-02-04 00:25:00|6795|6792|6796.4|6793.4|6796.5|6793.5|6795|6792|0
1612398600000|2021-02-04 00:30:00|6796.5|6793.5|6797.1|6794.1|6797.7|6794.7|6795.7|6792.7|0
1612398900000|2021-02-04 00:35:00|6797|6794|6795.5|6792.5|6797.1|6794.1|6795.4|6792.4|0
1612399200000|2021-02-04 00:40:00|6795.4|6792.4|6796.1|6793.1|6796.6|6793.6|6795.1|6792.1|0
1612399500000|2021-02-04 00:45:00|6796|6793|6792.8|6789.8|6796.5|6793.5|6792.1|6789.1|0
1612399800000|2021-02-04 00:50:00|6793|6790|6790.7|6787.7|6793.3|6790.3|6790.3|6787.3|0
1612400100000|2021-02-04 00:55:00|6790.9|6787.9|6790.8|6785.8|6791.3|6788.3|6789.4|6785.8|0
1612400400000|2021-02-04 01:00:00|6790.9|6785.9|6796.8|6791.8|6798.6|6793.6|6790.8|6785.8|0
1612400700000|2021-02-04 01:05:00|6796.9|6791.9|6795.6|6790.6|6799.1|6794.1|6795.2|6790.2|0
1612401000000|2021-02-04 01:10:00|6795.7|6790.7|6792.2|6787.2|6795.8|6790.8|6792|6787|0
1612401300000|2021-02-04 01:15:00|6792.1|6787.1|6792.3|6787.3|6794.3|6789.3|6789.6|6784.6|0
1612401600000|2021-02-04 01:20:00|6792.4|6787.4|6793.5|6788.5|6793.9|6788.9|6791.7|6786.7|0
1612401900000|2021-02-04 01:25:00|6793.7|6788.7|6793.3|6788.3|6794|6789|6791.7|6786.7|0
1612402200000|2021-02-04 01:30:00|6793.2|6788.2|6795.9|6790.9|6797.1|6792.1|6791.8|6786.8|0
1612402500000|2021-02-04 01:35:00|6796.2|6791.2|6792.4|6787.4|6796.6|6791.6|6791.3|6786.3|0
1612402800000|2021-02-04 01:40:00|6792.1|6787.1|6796.1|6791.1|6796.4|6791.4|6790.9|6785.9|0
1612403100000|2021-02-04 01:45:00|6796.2|6791.2|6796.4|6791.4|6799.4|6794.4|6795.5|6790.5|0
1612403400000|2021-02-04 01:50:00|6796.7|6791.7|6794.6|6789.6|6797.7|6792.7|6793.9|6788.9|0
1612403700000|2021-02-04 01:55:00|6794.5|6789.5|6795.2|6790.2|6796.6|6791.6|6793.2|6788.2|0
1612404000000|2021-02-04 02:00:00|6795.5|6790.5|6798|6793|6800.2|6795.2|6795.5|6790.5|0
1612404300000|2021-02-04 02:05:00|6798.4|6793.4|6800.9|6795.9|6801.4|6796.4|6796.9|6791.9|0
1612404600000|2021-02-04 02:10:00|6801.2|6796.2|6805.1|6800.1|6805.6|6800.6|6800.3|6795.3|0
1612404900000|2021-02-04 02:15:00|6804.9|6799.9|6805.6|6800.6|6805.6|6800.6|6803|6798|0
1612405200000|2021-02-04 02:20:00|6805.7|6800.7|6804.6|6799.6|6805.9|6800.9|6803.9|6798.9|0
1612405500000|2021-02-04 02:25:00|6804.7|6799.7|6804.4|6799.4|6805.6|6800.6|6803.6|6798.6|0
1612405800000|2021-02-04 02:30:00|6804.5|6799.5|6802.3|6797.3|6804.7|6799.7|6802.1|6797.1|0
1612406100000|2021-02-04 02:35:00|6802.4|6797.4|6802.3|6797.3|6803.2|6798.2|6801.6|6796.6|0
1612406400000|2021-02-04 02:40:00|6802.2|6797.2|6802.1|6797.1|6803.7|6798.7|6801.7|6796.7|0
1612406700000|2021-02-04 02:45:00|6802.2|6797.2|6801|6796|6802.2|6797.2|6799.7|6794.7|0
1612407000000|2021-02-04 02:50:00|6801.1|6796.1|6798.4|6793.4|6801.1|6796.1|6798|6793|0
1612407300000|2021-02-04 02:55:00|6798.5|6793.5|6800.7|6795.7|6800.9|6795.9|6798.1|6793.1|0
1612407600000|2021-02-04 03:00:00|6800.8|6795.8|6802|6797|6802.3|6797.3|6798.7|6793.7|0
1612407900000|2021-02-04 03:05:00|6802.1|6797.1|6799.8|6794.8|6802.1|6797.1|6799.2|6794.2|0
1612408200000|2021-02-04 03:10:00|6799.7|6794.7|6800.2|6795.2|6803|6798|6799.2|6794.2|0
1612408500000|2021-02-04 03:15:00|6800.1|6795.1|6796.1|6791.1|6800.8|6795.8|6794.8|6789.8|0
1612408800000|2021-02-04 03:20:00|6796.3|6791.3|6787.6|6782.6|6796.6|6791.6|6787.6|6782.6|0
1612409100000|2021-02-04 03:25:00|6787.7|6782.7|6788.7|6783.7|6788.7|6783.7|6783.2|6778.2|0
1612409400000|2021-02-04 03:30:00|6788.6|6783.6|6783.5|6778.5|6789|6784|6782.2|6777.2|0
1612409700000|2021-02-04 03:35:00|6783.4|6778.4|6782.4|6777.4|6787.2|6782.2|6781.8|6776.8|0
1612410000000|2021-02-04 03:40:00|6782.3|6777.3|6770.1|6765.1|6783.2|6778.2|6765.6|6760.6|0
1612410300000|2021-02-04 03:45:00|6769.8|6764.8|6770.4|6765.4|6771.8|6766.8|6762.4|6757.4|0
1612410600000|2021-02-04 03:50:00|6770.3|6765.3|6770.2|6765.2|6773.2|6768.2|6769.2|6764.2|0
1612410900000|2021-02-04 03:55:00|6770.1|6765.1|6768.3|6763.3|6772|6767|6765.2|6760.2|0
1612411200000|2021-02-04 04:00:00|6768.2|6763.2|6771.5|6766.5|6772.3|6767.3|6764.7|6759.7|0
1612411500000|2021-02-04 04:05:00|6771.4|6766.4|6771.5|6766.5|6773.2|6768.2|6768.3|6763.3|0
1612411800000|2021-02-04 04:10:00|6771.3|6766.3|6771.5|6766.5|6773.6|6768.6|6771.2|6766.2|0
1612412100000|2021-02-04 04:15:00|6771.6|6766.6|6767.9|6762.9|6772|6767|6767.6|6762.6|0
1612412400000|2021-02-04 04:20:00|6768|6763|6770.6|6765.6|6772.9|6767.9|6767.1|6762.1|0
1612412700000|2021-02-04 04:25:00|6770.5|6765.5|6771.9|6766.9|6772.8|6767.8|6768.9|6763.9|0
1612413000000|2021-02-04 04:30:00|6771.8|6766.8|6770|6765|6771.9|6766.9|6769.2|6764.2|0
1612413300000|2021-02-04 04:35:00|6770.1|6765.1|6771.2|6766.2|6771.2|6766.2|6767.6|6762.6|0
1612413600000|2021-02-04 04:40:00|6771.1|6766.1|6770.3|6765.3|6771.1|6766.1|6768.6|6763.6|0
1612413900000|2021-02-04 04:45:00|6770.4|6765.4|6769|6764|6770.6|6765.6|6768.8|6763.8|0
1612414200000|2021-02-04 04:50:00|6768.9|6763.9|6766.8|6761.8|6769.4|6764.4|6764.3|6759.3|0
1612414500000|2021-02-04 04:55:00|6766.9|6761.9|6765.3|6760.3|6767.3|6762.3|6764.7|6759.7|0
1612414800000|2021-02-04 05:00:00|6765|6760|6764.8|6759.8|6766.9|6761.9|6761.8|6756.8|0
1612415100000|2021-02-04 05:05:00|6764.6|6759.6|6757.4|6752.4|6765.1|6760.1|6756.9|6751.9|0
1612415400000|2021-02-04 05:10:00|6757.5|6752.5|6759|6754|6764.1|6759.1|6757.3|6752.3|0
1612415700000|2021-02-04 05:15:00|6758.9|6753.9|6761.6|6756.6|6762.5|6757.5|6756.7|6751.7|0
1612416000000|2021-02-04 05:20:00|6761.7|6756.7|6762.2|6757.2|6763.9|6758.9|6759.9|6754.9|0
1612416300000|2021-02-04 05:25:00|6762|6757|6760.6|6755.6|6762.5|6757.5|6759|6754|0
1612416600000|2021-02-04 05:30:00|6760.3|6755.3|6763.3|6758.3|6764.8|6759.8|6759|6754|0
1612416900000|2021-02-04 05:35:00|6763.6|6758.6|6763.3|6758.3|6764.9|6759.9|6762.1|6757.1|0
1612417200000|2021-02-04 05:40:00|6763.2|6758.2|6770.4|6765.4|6770.5|6765.5|6762.6|6757.6|0
1612417500000|2021-02-04 05:45:00|6770.3|6765.3|6771.3|6766.3|6771.9|6766.9|6767.5|6762.5|0
1612417800000|2021-02-04 05:50:00|6771.2|6766.2|6769.2|6764.2|6771.4|6766.4|6768.4|6763.4|0
1612418100000|2021-02-04 05:55:00|6769.5|6764.5|6775|6770|6776.3|6771.3|6768.7|6763.7|0
1612418400000|2021-02-04 06:00:00|6775.8|6770.8|6769.5|6764.5|6776.1|6771.1|6768.5|6763.5|0
1612418700000|2021-02-04 06:05:00|6769.6|6764.6|6771.2|6766.2|6772.2|6767.2|6768.9|6763.9|0
1612419000000|2021-02-04 06:10:00|6771.1|6766.1|6773.2|6768.2|6773.3|6768.3|6770.1|6765.1|0
1612419300000|2021-02-04 06:15:00|6773|6768|6784.4|6779.4|6785.7|6780.7|6772.8|6767.8|0
1612419600000|2021-02-04 06:20:00|6784.3|6779.3|6781.4|6776.4|6786.1|6781.1|6780.8|6775.8|0
1612419900000|2021-02-04 06:25:00|6781.9|6776.9|6782.2|6777.2|6782.5|6777.5|6780.1|6775.1|0
1612420200000|2021-02-04 06:30:00|6782.1|6777.1|6779.8|6774.8|6783.2|6778.2|6778.2|6773.2|0
1612420500000|2021-02-04 06:35:00|6779.6|6774.6|6779.2|6774.2|6781.2|6776.2|6778.3|6773.3|0
1612420800000|2021-02-04 06:40:00|6779.6|6774.6|6778.3|6773.3|6779.8|6774.8|6776.1|6771.1|0
1612421100000|2021-02-04 06:45:00|6778.8|6773.8|6783.4|6778.4|6783.7|6778.7|6778.7|6773.7|0
1612421400000|2021-02-04 06:50:00|6783.3|6778.3|6793.4|6788.4|6794.1|6789.1|6783.3|6778.3|0
1612421700000|2021-02-04 06:55:00|6793.7|6788.7|6796.8|6791.8|6797.4|6792.4|6793.5|6788.5|0
1612422000000|2021-02-04 07:00:00|6796.9|6791.9|6799.7|6794.7|6802.6|6797.6|6796|6791|0
1612422300000|2021-02-04 07:05:00|6799.6|6794.6|6796.5|6791.5|6800.1|6795.1|6795.8|6790.8|0
1612422600000|2021-02-04 07:10:00|6796.4|6791.4|6798.5|6793.5|6801.4|6796.4|6796.4|6791.4|0
1612422900000|2021-02-04 07:15:00|6798.1|6793.1|6808.1|6803.1|6810.2|6805.2|6798|6793|0
1612423200000|2021-02-04 07:20:00|6807.9|6802.9|6800.5|6795.5|6807.9|6802.9|6798.8|6793.8|0
1612423500000|2021-02-04 07:25:00|6800.6|6795.6|6797|6792|6800.8|6795.8|6796.2|6791.2|0
1612423800000|2021-02-04 07:30:00|6797.4|6792.4|6796.7|6791.7|6799.2|6794.2|6796.3|6791.3|0
1612424100000|2021-02-04 07:35:00|6796.5|6791.5|6798.7|6793.7|6801.5|6796.5|6796.4|6791.4|0
1612424400000|2021-02-04 07:40:00|6799|6794|6798.7|6793.7|6802.5|6797.5|6797.6|6792.6|0
1612424700000|2021-02-04 07:45:00|6798.4|6793.4|6796.6|6791.6|6800|6795|6795.8|6790.8|0
1612425000000|2021-02-04 07:50:00|6796.4|6791.4|6790.8|6785.8|6798.9|6793.9|6789.5|6784.5|0
1612425300000|2021-02-04 07:55:00|6791.1|6786.1|6793.4|6788.4|6794.4|6789.4|6790.3|6785.3|0
1612425600000|2021-02-04 08:00:00|6793.5|6788.5|6794.1|6789.1|6797.3|6792.3|6791.9|6786.9|0
1612425900000|2021-02-04 08:05:00|6794|6789|6795.5|6790.5|6798.5|6793.5|6793.1|6788.1|0
1612426200000|2021-02-04 08:10:00|6795.6|6790.6|6801.2|6796.2|6802.2|6797.2|6794.6|6789.6|0
1612426500000|2021-02-04 08:15:00|6801|6796|6805.5|6800.5|6805.6|6800.6|6799.4|6794.4|0
1612426800000|2021-02-04 08:20:00|6805.3|6800.3|6803.8|6798.8|6805.8|6800.8|6800.7|6795.7|0
1612427100000|2021-02-04 08:25:00|6803.7|6798.7|6805.6|6800.6|6806.7|6801.7|6800.7|6795.7|0
1612427400000|2021-02-04 08:30:00|6805.5|6800.5|6811.4|6806.4|6812.9|6807.9|6805|6800|0
1612427700000|2021-02-04 08:35:00|6811|6806|6809.3|6804.3|6812.6|6807.6|6808.6|6803.6|0
1612428000000|2021-02-04 08:40:00|6809.2|6804.2|6805.9|6800.9|6809.9|6804.9|6805.1|6800.1|0
1612428300000|2021-02-04 08:45:00|6806|6801|6811.2|6806.2|6811.6|6806.6|6805.5|6800.5|0
1612428600000|2021-02-04 08:50:00|6811.1|6806.1|6812.1|6807.1|6812.4|6807.4|6808.2|6803.2|0
1612428900000|2021-02-04 08:55:00|6812|6807|6808.7|6803.7|6814.8|6809.8|6807.4|6802.4|0
1612429200000|2021-02-04 09:00:00|6808.6|6803.6|6812.2|6809.2|6829.3|6826.3|6806.4|6803.1|0
1612429500000|2021-02-04 09:05:00|6812.1|6809.1|6811.8|6808.8|6816.5|6813.5|6810.2|6807.2|0
1612429800000|2021-02-04 09:10:00|6810.7|6807.7|6808.8|6805.8|6811.3|6808.3|6806|6803|0
1612430100000|2021-02-04 09:15:00|6808.6|6805.6|6810.9|6807.9|6812.5|6809.5|6808.2|6805.2|0
1612430400000|2021-02-04 09:20:00|6811.5|6808.5|6811.9|6808.9|6812.1|6809.1|6808.7|6805.7|0
1612430700000|2021-02-04 09:25:00|6812.9|6809.9|6812.4|6809.4|6814.5|6811.5|6811.7|6808.7|0
1612431000000|2021-02-04 09:30:00|6812.3|6809.3|6813.3|6810.3|6814.5|6811.5|6810.5|6807.5|0
1612431300000|2021-02-04 09:35:00|6813.2|6810.2|6817.9|6814.9|6818.7|6815.7|6812.7|6809.7|0
1612431600000|2021-02-04 09:40:00|6818.7|6815.7|6815.9|6812.9|6819.2|6816.2|6815.9|6812.9|0
1612431900000|2021-02-04 09:45:00|6816.4|6813.4|6813.8|6810.8|6817.7|6814.7|6813.8|6810.8|0
1612432200000|2021-02-04 09:50:00|6813.3|6810.3|6815.2|6812.2|6815.7|6812.7|6813.1|6810.1|0
1612432500000|2021-02-04 09:55:00|6815.3|6812.3|6812.9|6809.9|6817|6814|6812.4|6809.4|0
1612432800000|2021-02-04 10:00:00|6812.8|6809.8|6811.6|6808.6|6815.1|6812.1|6810.3|6807.3|0
1612433100000|2021-02-04 10:05:00|6811.8|6808.8|6812.9|6809.9|6814|6811|6811|6808|0
1612433400000|2021-02-04 10:10:00|6812.1|6809.1|6812.6|6809.6|6814.8|6811.8|6809.4|6806.4|0
1612433700000|2021-02-04 10:15:00|6812.5|6809.5|6810.9|6807.9|6815|6812|6809|6806|0
1612434000000|2021-02-04 10:20:00|6811|6808|6810.7|6807.7|6811.9|6808.9|6809|6806|0
1612434300000|2021-02-04 10:25:00|6810.6|6807.6|6811|6808|6811.1|6808.1|6809.9|6806.9|0
1612434600000|2021-02-04 10:30:00|6810.9|6807.9|6811.3|6808.3|6811.3|6808.3|6807.7|6804.7|0
1612434900000|2021-02-04 10:35:00|6810.1|6807.1|6812.9|6809.9|6813.4|6810.4|6808.9|6805.9|0
1612435200000|2021-02-04 10:40:00|6812.7|6809.7|6811.3|6808.3|6813.3|6810.3|6810.2|6807.2|0
1612435500000|2021-02-04 10:45:00|6811.1|6808.1|6813|6810|6814.7|6811.7|6810.9|6807.9|0
1612435800000|2021-02-04 10:50:00|6812.9|6809.9|6813.9|6810.9|6815.7|6812.7|6811.4|6808.4|0
1612436100000|2021-02-04 10:55:00|6814|6811|6815.5|6812.5|6816.5|6813.5|6812.8|6809.8|0
1612436400000|2021-02-04 11:00:00|6815.4|6812.4|6816|6813|6816.4|6813.4|6814.5|6811.5|0
1612436700000|2021-02-04 11:05:00|6816.1|6813.1|6814.8|6811.8|6816.5|6813.5|6813.4|6810.4|0
1612437000000|2021-02-04 11:10:00|6814.9|6811.9|6816.5|6813.5|6816.5|6813.5|6814.3|6811.3|0
1612437300000|2021-02-04 11:15:00|6816.6|6813.6|6816|6813|6816.6|6813.6|6814.4|6811.4|0
1612437600000|2021-02-04 11:20:00|6815.4|6812.4|6819.4|6816.4|6819.4|6816.4|6815|6812|0
1612437900000|2021-02-04 11:25:00|6818.8|6815.8|6817.1|6814.1|6819.4|6816.4|6817|6814|0
1612438200000|2021-02-04 11:30:00|6817.8|6814.8|6818.6|6815.6|6819.9|6816.9|6816.9|6813.9|0
1612438500000|2021-02-04 11:35:00|6819|6816|6821.4|6818.4|6823.3|6820.3|6817.3|6814.3|0
1612438800000|2021-02-04 11:40:00|6820.6|6817.6|6815.9|6812.9|6821.9|6818.9|6815.4|6812.4|0
1612439100000|2021-02-04 11:45:00|6815.5|6812.5|6812.6|6809.6|6816.3|6813.3|6811.1|6808.1|0
1612439400000|2021-02-04 11:50:00|6812.7|6809.7|6806.8|6803.8|6813.2|6810.2|6805.7|6802.7|0
1612439700000|2021-02-04 11:55:00|6806.2|6803.2|6806|6803|6806.7|6803.7|6804.5|6801.5|0
1612440000000|2021-02-04 12:00:00|6808.8|6805.8|6816|6813|6816.7|6813.7|6807.9|6804.9|0
1612440300000|2021-02-04 12:05:00|6816.1|6813.1|6817.9|6814.9|6820.7|6817.7|6815.6|6812.6|0
1612440600000|2021-02-04 12:10:00|6818.2|6815.2|6817.8|6814.8|6818.9|6815.9|6817|6814|0
1612440900000|2021-02-04 12:15:00|6817.7|6814.7|6820.5|6817.5|6821.1|6818.1|6817.4|6814.4|0
1612441200000|2021-02-04 12:20:00|6820.3|6817.3|6816.7|6813.7|6820.3|6817.3|6816.4|6813.4|0
1612441500000|2021-02-04 12:25:00|6816.8|6813.8|6815.5|6812.5|6817.3|6814.3|6815|6812|0
1612441800000|2021-02-04 12:30:00|6815.6|6812.6|6816.9|6813.9|6817|6814|6815.3|6812.3|0
1612442100000|2021-02-04 12:35:00|6816.7|6813.7|6816.3|6813.3|6817.4|6814.4|6815.6|6812.6|0
1612442400000|2021-02-04 12:40:00|6816.1|6813.1|6817.6|6814.6|6819|6816|6816.1|6813.1|0
1612442700000|2021-02-04 12:45:00|6817.5|6814.5|6819.8|6816.8|6820.2|6817.2|6816.9|6813.9|0
1612443000000|2021-02-04 12:50:00|6819.4|6816.4|6820.1|6817.1|6820.9|6817.9|6819.3|6816.3|0
1612443300000|2021-02-04 12:55:00|6820.3|6817.3|6819.3|6816.3|6821|6818|6819.2|6816.2|0
1612443600000|2021-02-04 13:00:00|6819.6|6816.6|6820.6|6817.6|6822|6819|6819.3|6816.3|0
1612443900000|2021-02-04 13:05:00|6820.8|6817.8|6819.5|6816.5|6821.7|6818.7|6819.1|6816.1|0
1612444200000|2021-02-04 13:10:00|6819.8|6816.8|6822.8|6819.8|6824.5|6821.5|6819.7|6816.7|0
1612444500000|2021-02-04 13:15:00|6821.6|6818.6|6825.4|6822.4|6825.6|6822.6|6821.2|6818.2|0
1612444800000|2021-02-04 13:20:00|6825.6|6822.6|6827.1|6824.1|6827.7|6824.7|6824.8|6821.8|0
1612445100000|2021-02-04 13:25:00|6826.9|6823.9|6826.3|6823.3|6827.8|6824.8|6825.8|6822.8|0
1612445400000|2021-02-04 13:30:00|6826.4|6823.4|6823.6|6820.6|6828.9|6825.9|6823.3|6820.3|0
1612445700000|2021-02-04 13:35:00|6823.5|6820.5|6821.2|6818.2|6823.7|6820.7|6820.8|6817.8|0
1612446000000|2021-02-04 13:40:00|6821|6818|6821.5|6818.5|6822.6|6819.6|6819.6|6816.6|0
1612446300000|2021-02-04 13:45:00|6821.6|6818.6|6825.4|6822.4|6825.6|6822.6|6821.6|6818.6|0
1612446600000|2021-02-04 13:50:00|6825.5|6822.5|6825.9|6822.9|6826.2|6823.2|6824.9|6821.9|0
1612446900000|2021-02-04 13:55:00|6826|6823|6824.8|6821.8|6826.9|6823.9|6824.7|6821.7|0
1612447200000|2021-02-04 14:00:00|6824.7|6821.7|6829.4|6826.4|6830.5|6827.5|6824.7|6821.7|0
1612447500000|2021-02-04 14:05:00|6829.5|6826.5|6825.4|6822.4|6829.8|6826.8|6825.4|6822.4|0
1612447800000|2021-02-04 14:10:00|6825|6822|6825.7|6822.7|6826.3|6823.3|6823.5|6820.5|0
1612448100000|2021-02-04 14:15:00|6825.6|6822.6|6819.3|6816.3|6826.6|6823.6|6818.9|6815.9|0
1612448400000|2021-02-04 14:20:00|6819.2|6816.2|6821.8|6818.8|6822.7|6819.7|6818.9|6815.9|0
1612448700000|2021-02-04 14:25:00|6821.5|6818.5|6827.8|6824.8|6828.3|6825.3|6821.5|6818.5|0
1612449000000|2021-02-04 14:30:00|6821.6|6818.6|6823.1|6821.3|6843.2|6841.4|6807.7|6805.9|0
1612449300000|2021-02-04 14:35:00|6822|6820.2|6822.9|6821.1|6825.5|6823.7|6802.2|6800.4|0
1612449600000|2021-02-04 14:40:00|6822.6|6820.8|6806.1|6804.3|6824.6|6822.8|6797.6|6795.8|0
1612449900000|2021-02-04 14:45:00|6805.8|6804|6801.7|6799.9|6810.4|6808.6|6794.6|6792.8|0
1612450200000|2021-02-04 14:50:00|6802.4|6800.6|6798.3|6796.5|6805.2|6803.4|6789.8|6788|0
1612450500000|2021-02-04 14:55:00|6798.4|6796.6|6796.1|6794.3|6799.3|6797.5|6778.7|6776.9|0
1612450800000|2021-02-04 15:00:00|6796.2|6794.4|6762.2|6760.4|6796.2|6794.4|6761.6|6759.8|0
1612451100000|2021-02-04 15:05:00|6763.3|6761.5|6780.7|6778.9|6787.3|6785.5|6762.8|6761|0
1612451400000|2021-02-04 15:10:00|6779.3|6777.5|6792.1|6790.3|6795.3|6793.5|6779.3|6777.5|0
1612451700000|2021-02-04 15:15:00|6792.4|6790.6|6795.7|6793.9|6802.4|6800.6|6789.4|6787.6|0
1612452000000|2021-02-04 15:20:00|6794.4|6792.6|6805.2|6803.4|6807.3|6805.5|6793.4|6791.6|0
1612452300000|2021-02-04 15:25:00|6805.1|6803.3|6794.9|6793.1|6805.8|6804|6791.4|6789.6|0
1612452600000|2021-02-04 15:30:00|6794.4|6792.6|6796.8|6795|6802.3|6800.5|6790.3|6788.5|0
1612452900000|2021-02-04 15:35:00|6797.2|6795.4|6789.7|6787.9|6798.9|6797.1|6784.6|6782.8|0
1612453200000|2021-02-04 15:40:00|6790.2|6788.4|6787.7|6785.9|6795.8|6794|6787.4|6785.6|0
1612453500000|2021-02-04 15:45:00|6786.8|6785|6794.5|6792.7|6794.6|6792.8|6786.6|6784.8|0
1612453800000|2021-02-04 15:50:00|6795.5|6793.7|6799.5|6797.7|6800.5|6798.7|6790.9|6789.1|0
1612454100000|2021-02-04 15:55:00|6799.3|6797.5|6793.3|6791.5|6800.4|6798.6|6793.2|6791.4|0
1612454400000|2021-02-04 16:00:00|6792.7|6790.9|6804.8|6803|6807.4|6805.6|6791.3|6789.5|0
1612454700000|2021-02-04 16:05:00|6804.9|6803.1|6800.9|6799.1|6804.9|6803.1|6796.9|6795.1|0
1612455000000|2021-02-04 16:10:00|6801.1|6799.3|6795.2|6793.4|6801.1|6799.3|6792|6790.2|0
1612455300000|2021-02-04 16:15:00|6795|6793.2|6796.1|6794.3|6800.2|6798.4|6793.8|6792|0
1612455600000|2021-02-04 16:20:00|6796.2|6794.4|6811|6809.2|6811|6809.2|6795.5|6793.7|0
1612455900000|2021-02-04 16:25:00|6811.2|6809.4|6813.1|6811.3|6816.9|6815.1|6809|6807.2|0
1612456200000|2021-02-04 16:30:00|6813.3|6811.5|6808.2|6806.4|6818.5|6816.7|6808.1|6806.3|0
1612456500000|2021-02-04 16:35:00|6808.4|6806.6|6809.1|6807.3|6814|6812.2|6807|6805.2|0
1612456800000|2021-02-04 16:40:00|6809|6807.2|6802.6|6800.8|6809|6807.2|6802.4|6800.6|0
1612457100000|2021-02-04 16:45:00|6803|6801.2|6809|6807.2|6810.3|6808.5|6800.1|6798.3|0
1612457400000|2021-02-04 16:50:00|6808.7|6806.9|6811.5|6809.7|6811.9|6810.1|6805.1|6803.3|0
1612457700000|2021-02-04 16:55:00|6811.7|6809.9|6811|6809.2|6814.1|6812.3|6809.5|6807.7|0
1612458000000|2021-02-04 17:00:00|6811.1|6809.3|6814.9|6813.1|6817.6|6815.8|6811.1|6809.3|0
1612458300000|2021-02-04 17:05:00|6814.4|6812.6|6817.7|6815.9|6818.5|6816.7|6809.7|6807.9|0
1612458600000|2021-02-04 17:10:00|6818.8|6817|6821|6819.2|6822.2|6820.4|6817.7|6815.9|0
1612458900000|2021-02-04 17:15:00|6820.9|6819.1|6832.6|6830.8|6833.5|6831.7|6820.9|6819.1|0
1612459200000|2021-02-04 17:20:00|6832.3|6830.5|6830.6|6828.8|6835|6833.2|6828.2|6826.4|0
1612459500000|2021-02-04 17:25:00|6831.1|6829.3|6824.2|6822.4|6832.5|6830.7|6823.4|6821.6|0
1612459800000|2021-02-04 17:30:00|6824.6|6822.8|6833.2|6831.4|6834.2|6832.4|6823.9|6822.1|0
1612460100000|2021-02-04 17:35:00|6833.4|6831.6|6834.9|6833.1|6839.8|6838|6831.5|6829.7|0
1612460400000|2021-02-04 17:40:00|6834.8|6833|6833.8|6832|6836.6|6834.8|6832.4|6830.6|0
1612460700000|2021-02-04 17:45:00|6833.9|6832.1|6834|6832.2|6838|6836.2|6830.8|6829|0
1612461000000|2021-02-04 17:50:00|6834.1|6832.3|6833.2|6831.4|6835.2|6833.4|6827.9|6826.1|0
1612461300000|2021-02-04 17:55:00|6833|6831.2|6837.7|6835.9|6838.1|6836.3|6832.4|6830.6|0
1612461600000|2021-02-04 18:00:00|6837.8|6836|6843.2|6841.4|6843.5|6841.7|6834.1|6832.3|0
1612461900000|2021-02-04 18:05:00|6843|6841.2|6837.9|6836.1|6843.3|6841.5|6837.2|6835.4|0
1612462200000|2021-02-04 18:10:00|6838.3|6836.5|6848.8|6847|6849.9|6848.1|6838.1|6836.3|0
1612462500000|2021-02-04 18:15:00|6848.9|6847.1|6844.6|6842.8|6849.4|6847.6|6843.7|6841.9|0
1612462800000|2021-02-04 18:20:00|6844.2|6842.4|6844.2|6842.4|6844.7|6842.9|6838.8|6837|0
1612463100000|2021-02-04 18:25:00|6844|6842.2|6846.3|6844.5|6847|6845.2|6843.4|6841.6|0
1612463400000|2021-02-04 18:30:00|6846.7|6844.9|6846.3|6844.5|6849.3|6847.5|6844.9|6843.1|0
1612463700000|2021-02-04 18:35:00|6846.4|6844.6|6848.2|6846.4|6850.1|6848.3|6845.6|6843.8|0
1612464000000|2021-02-04 18:40:00|6848.3|6846.5|6845.8|6844|6850.9|6849.1|6844.8|6843|0
1612464300000|2021-02-04 18:45:00|6845.9|6844.1|6852.5|6850.7|6853.3|6851.5|6843.7|6841.9|0
1612464600000|2021-02-04 18:50:00|6852.2|6850.4|6843.6|6841.8|6853|6851.2|6842.9|6841.1|0
1612464900000|2021-02-04 18:55:00|6843.5|6841.7|6844.3|6842.5|6846.2|6844.4|6842.9|6841.1|0
1612465200000|2021-02-04 19:00:00|6844.2|6842.4|6842.9|6841.1|6846|6844.2|6842|6840.2|0
1612465500000|2021-02-04 19:05:00|6843|6841.2|6843.1|6841.3|6846.3|6844.5|6842|6840.2|0
1612465800000|2021-02-04 19:10:00|6843.4|6841.6|6842.7|6840.9|6844.9|6843.1|6841.5|6839.7|0
1612466100000|2021-02-04 19:15:00|6842.8|6841|6843.9|6842.1|6846.4|6844.6|6841.6|6839.8|0
1612466400000|2021-02-04 19:20:00|6843.8|6842|6843.5|6841.7|6843.8|6842|6840.1|6838.3|0
1612466700000|2021-02-04 19:25:00|6843.6|6841.8|6845.4|6843.6|6847.1|6845.3|6843.5|6841.7|0
1612467000000|2021-02-04 19:30:00|6845.1|6843.3|6844|6842.2|6845.3|6843.5|6841.7|6839.9|0
1612467300000|2021-02-04 19:35:00|6844.2|6842.4|6840|6838.2|6845|6843.2|6840|6838.2|0
1612467600000|2021-02-04 19:40:00|6839.7|6837.9|6840.8|6839|6842.2|6840.4|6839.3|6837.5|0
1612467900000|2021-02-04 19:45:00|6841.2|6839.4|6843.8|6842|6844.7|6842.9|6839|6837.2|0
1612468200000|2021-02-04 19:50:00|6843.7|6841.9|6840.8|6839|6843.8|6842|6839.2|6837.4|0
1612468500000|2021-02-04 19:55:00|6840.9|6839.1|6848.1|6846.3|6850.4|6848.6|6840.9|6839.1|0
1612468800000|2021-02-04 20:00:00|6847.5|6845.7|6852.3|6850.5|6852.9|6851.1|6847.1|6845.3|0
1612469100000|2021-02-04 20:05:00|6852.7|6850.9|6851.1|6849.3|6853.1|6851.3|6848.9|6847.1|0
1612469400000|2021-02-04 20:10:00|6851.3|6849.5|6849.5|6847.7|6852.7|6850.9|6846.8|6845|0
1612469700000|2021-02-04 20:15:00|6849.9|6848.1|6847.1|6845.3|6852|6850.2|6845.1|6843.3|0
1612470000000|2021-02-04 20:20:00|6847.2|6845.4|6847.8|6846|6850.2|6848.4|6846.7|6844.9|0
1612470300000|2021-02-04 20:25:00|6847.9|6846.1|6849.9|6848.1|6851.3|6849.5|6846.3|6844.5|0
1612470600000|2021-02-04 20:30:00|6850.1|6848.3|6848.9|6847.1|6851|6849.2|6847.6|6845.8|0
1612470900000|2021-02-04 20:35:00|6849.3|6847.5|6845.4|6843.6|6849.5|6847.7|6845.2|6843.4|0
1612471200000|2021-02-04 20:40:00|6845.3|6843.5|6845.6|6843.8|6852.1|6850.3|6844|6842.2|0
1612471500000|2021-02-04 20:45:00|6845.7|6843.9|6847.3|6845.5|6851.7|6849.9|6845.2|6843.4|0
1612471800000|2021-02-04 20:50:00|6847.7|6845.9|6858.1|6856.3|6858.7|6856.9|6847.7|6845.9|0
1612472100000|2021-02-04 20:55:00|6857.8|6856|6865.2|6863.4|6865.2|6863.4|6853.2|6851.4|0
1612472400000|2021-02-04 21:00:00|6864.7|6861.7|6864.2|6861.2|6866.2|6863.2|6859.5|6856.5|0
1612472700000|2021-02-04 21:05:00|6863.8|6860.8|6883.1|6880.1|6886.5|6883.5|6862.5|6859.5|0
1612473000000|2021-02-04 21:10:00|6882.9|6879.9|6869.5|6866.5|6884|6881|6864.8|6861.8|0
1612473300000|2021-02-04 21:15:00|6869.6|6866.6|6867.5|6864.5|6873.6|6870.6|6867.3|6864.3|0
1612473600000|2021-02-04 21:20:00|6867.3|6864.3|6864.3|6861.3|6867.7|6864.7|6864|6861|0
1612473900000|2021-02-04 21:25:00|6864.4|6861.4|6864.2|6861.2|6864.7|6861.7|6862.5|6859.5|0
1612474200000|2021-02-04 21:30:00|6864.4|6861.4|6862|6859|6864.5|6861.5|6861.8|6858.8|0
1612474500000|2021-02-04 21:35:00|6862.2|6859.2|6862.1|6859.1|6862.9|6859.9|6862.1|6859.1|0
1612474800000|2021-02-04 21:40:00|6861.8|6858.8|6862.3|6859.3|6862.3|6859.3|6861|6858|0
1612475100000|2021-02-04 21:45:00|6862.4|6859.4|6861.9|6858.9|6863.2|6860.2|6861.8|6858.8|0
1612475400000|2021-02-04 21:50:00|6861.8|6858.8|6862.8|6859.8|6863.8|6860.8|6861.3|6858.3|0
1612475700000|2021-02-04 21:55:00|6862.7|6859.7|6863.4|6860.4|6863.6|6860.6|6862.6|6859.6|0
1612476000000|2021-02-04 22:00:00|6863.6|6860.6|6862.5|6859.5|6864.1|6861.1|6862.5|6859.5|0
1612476300000|2021-02-04 22:05:00|6862.4|6859.4|6862|6859|6862.6|6859.6|6861.6|6858.6|0
1612476600000|2021-02-04 22:10:00|6861.8|6858.8|6863.6|6860.6|6863.9|6860.9|6861.8|6858.8|0
1612476900000|2021-02-04 22:15:00|6863.3|6860.3|6862.8|6859.8|6863.4|6860.4|6862.8|6859.8|0
1612477200000|2021-02-04 22:20:00|6862.6|6859.6|6862.2|6859.2|6862.8|6859.8|6861.6|6858.6|0
1612477500000|2021-02-04 22:25:00|6862.1|6859.1|6862.2|6859.2|6862.4|6859.4|6862.1|6859.1|0
1612477800000|2021-02-04 22:30:00|6862.1|6859.1|6863.5|6860.5|6863.6|6860.6|6862.1|6859.1|0
1612478100000|2021-02-04 22:35:00|6863.4|6860.4|6864.7|6861.7|6865.1|6862.1|6863.3|6860.3|0
1612478400000|2021-02-04 22:40:00|6864.8|6861.8|6864|6861|6865.2|6862.2|6863.7|6860.7|0
1612478700000|2021-02-04 22:45:00|6863.9|6860.9|6862.3|6859.3|6863.9|6860.9|6861.9|6858.9|0
1612479000000|2021-02-04 22:50:00|6862.2|6859.2|6860.2|6857.2|6862.5|6859.5|6860.2|6857.2|0
1612479300000|2021-02-04 22:55:00|6860.3|6857.3|6861.9|6858.9|6861.9|6858.9|6859.5|6856.5|0
1612479600000|2021-02-04 23:00:00|6862|6859|6862|6859|6862.4|6859.4|6861|6858|0
1612479900000|2021-02-04 23:05:00|6861.2|6858.2|6861.9|6858.9|6862|6859|6860.5|6857.5|0
1612480200000|2021-02-04 23:10:00|6861.8|6858.8|6861.7|6858.7|6862.7|6859.7|6861.7|6858.7|0
1612480500000|2021-02-04 23:15:00|6861.6|6858.6|6861.2|6858.2|6861.6|6858.6|6860.8|6857.8|0
1612480800000|2021-02-04 23:20:00|6860.9|6857.9|6860.6|6857.6|6861.7|6858.7|6860.5|6857.5|0
1612481100000|2021-02-04 23:25:00|6860.7|6857.7|6860.3|6857.3|6861.4|6858.4|6859.8|6856.8|0
1612481400000|2021-02-04 23:30:00|6860.4|6857.4|6860|6857|6860.5|6857.5|6859.4|6856.4|0
1612481700000|2021-02-04 23:35:00|6859.7|6856.7|6860|6857|6860|6857|6859|6856|0
1612482000000|2021-02-04 23:40:00|6860.1|6857.1|6859.7|6856.7|6860.6|6857.6|6859.5|6856.5|0
1612482300000|2021-02-04 23:45:00|6859.6|6856.6|6859.3|6856.3|6859.7|6856.7|6858.6|6855.6|0
1612482600000|2021-02-04 23:50:00|6859.4|6856.4|6860|6857|6860.4|6857.4|6859.2|6856.2|0
1612482900000|2021-02-04 23:55:00|6860.1|6857.1|6859.7|6856.7|6860.6|6857.6|6859.6|6856.6|0
1612483200000|2021-02-05 00:00:00|6860|6857|6859.4|6856.4|6860.6|6857.6|6859.4|6856.4|0
1612483500000|2021-02-05 00:05:00|6859.8|6856.8|6859.8|6856.8|6860.1|6857.1|6859.4|6856.4|0
1612483800000|2021-02-05 00:10:00|6859.5|6856.5|6858.2|6855.2|6859.8|6856.8|6858.1|6855.1|0
1612484100000|2021-02-05 00:15:00|6858.1|6855.1|6858.6|6855.6|6859.6|6856.6|6858|6855|0
1612484400000|2021-02-05 00:20:00|6858.2|6855.2|6858.6|6855.6|6859.3|6856.3|6858|6855|0
1612484700000|2021-02-05 00:25:00|6858.5|6855.5|6859.2|6856.2|6859.2|6856.2|6858.5|6855.5|0
1612485000000|2021-02-05 00:30:00|6859.3|6856.3|6858.9|6855.9|6859.4|6856.4|6858.6|6855.6|0
1612485300000|2021-02-05 00:35:00|6858.8|6855.8|6857.4|6854.4|6858.8|6855.8|6856.9|6853.9|0
1612485600000|2021-02-05 00:40:00|6857.3|6854.3|6857.3|6854.3|6857.9|6854.9|6857|6854|0
1612485900000|2021-02-05 00:45:00|6857.2|6854.2|6856.1|6853.1|6857.7|6854.7|6855.5|6852.5|0
1612486200000|2021-02-05 00:50:00|6856|6853|6854.6|6851.6|6856.1|6853.1|6854.1|6851.1|0
1612486500000|2021-02-05 00:55:00|6854.8|6851.8|6856.1|6851.1|6857.6|6854.6|6854|6851|0
1612486800000|2021-02-05 01:00:00|6856.4|6851.4|6853.9|6848.9|6856.4|6851.4|6851.9|6846.9|0
1612487100000|2021-02-05 01:05:00|6854.3|6849.3|6851.7|6846.7|6854.4|6849.4|6850.4|6845.4|0
1612487400000|2021-02-05 01:10:00|6851.6|6846.6|6852.1|6847.1|6853.4|6848.4|6850.1|6845.1|0
1612487700000|2021-02-05 01:15:00|6852|6847|6853.3|6848.3|6856.2|6851.2|6851.9|6846.9|0
1612488000000|2021-02-05 01:20:00|6853.5|6848.5|6851.2|6846.2|6853.8|6848.8|6850.6|6845.6|0
1612488300000|2021-02-05 01:25:00|6851.3|6846.3|6853.2|6848.2|6853.9|6848.9|6850.5|6845.5|0
1612488600000|2021-02-05 01:30:00|6853.4|6848.4|6855.9|6850.9|6856|6851|6852.3|6847.3|0
1612488900000|2021-02-05 01:35:00|6856.4|6851.4|6855.7|6850.7|6858.9|6853.9|6855.3|6850.3|0
1612489200000|2021-02-05 01:40:00|6855.6|6850.6|6859.7|6854.7|6860.1|6855.1|6855.6|6850.6|0
1612489500000|2021-02-05 01:45:00|6859.9|6854.9|6863.6|6858.6|6865.1|6860.1|6859.8|6854.8|0
1612489800000|2021-02-05 01:50:00|6863.7|6858.7|6866.7|6861.7|6869.4|6864.4|6862.5|6857.5|0
1612490100000|2021-02-05 01:55:00|6867.1|6862.1|6869.3|6864.3|6869.6|6864.6|6866.6|6861.6|0
1612490400000|2021-02-05 02:00:00|6869.4|6864.4|6873.9|6868.9|6876.6|6871.6|6869.1|6864.1|0
1612490700000|2021-02-05 02:05:00|6874.3|6869.3|6873.6|6868.6|6876.5|6871.5|6873.6|6868.6|0
1612491000000|2021-02-05 02:10:00|6873.7|6868.7|6873.6|6868.6|6874.4|6869.4|6871.9|6866.9|0
1612491300000|2021-02-05 02:15:00|6873.5|6868.5|6877.1|6872.1|6877.4|6872.4|6873.3|6868.3|0
1612491600000|2021-02-05 02:20:00|6877|6872|6879.8|6874.8|6880.1|6875.1|6876|6871|0
1612491900000|2021-02-05 02:25:00|6879.9|6874.9|6878.5|6873.5|6881.4|6876.4|6878.1|6873.1|0
1612492200000|2021-02-05 02:30:00|6878.4|6873.4|6877.8|6872.8|6878.6|6873.6|6875.8|6870.8|0
1612492500000|2021-02-05 02:35:00|6877.7|6872.7|6875.7|6870.7|6878.1|6873.1|6874.2|6869.2|0
1612492800000|2021-02-05 02:40:00|6875.6|6870.6|6869.5|6864.5|6876.5|6871.5|6868.2|6863.2|0
1612493100000|2021-02-05 02:45:00|6869.2|6864.2|6871.5|6866.5|6871.5|6866.5|6867.8|6862.8|0
1612493400000|2021-02-05 02:50:00|6871.1|6866.1|6872.1|6867.1|6872.6|6867.6|6870|6865|0
1612493700000|2021-02-05 02:55:00|6872.2|6867.2|6873.2|6868.2|6875.3|6870.3|6871.7|6866.7|0
1612494000000|2021-02-05 03:00:00|6873.4|6868.4|6872.9|6867.9|6875|6870|6871.4|6866.4|0
1612494300000|2021-02-05 03:05:00|6872.8|6867.8|6874.6|6869.6|6876.1|6871.1|6871.9|6866.9|0
1612494600000|2021-02-05 03:10:00|6874.5|6869.5|6873.2|6868.2|6875.6|6870.6|6872.5|6867.5|0
1612494900000|2021-02-05 03:15:00|6873.4|6868.4|6872.6|6867.6|6874.2|6869.2|6871.2|6866.2|0
1612495200000|2021-02-05 03:20:00|6872.8|6867.8|6874.2|6869.2|6874.7|6869.7|6872.5|6867.5|0
1612495500000|2021-02-05 03:25:00|6874|6869|6871.4|6866.4|6874.2|6869.2|6871.2|6866.2|0
1612495800000|2021-02-05 03:30:00|6871.5|6866.5|6871.6|6866.6|6872.6|6867.6|6870.5|6865.5|0
1612496100000|2021-02-05 03:35:00|6871.5|6866.5|6870.8|6865.8|6871.7|6866.7|6870.1|6865.1|0
1612496400000|2021-02-05 03:40:00|6870.9|6865.9|6867.1|6862.1|6871.4|6866.4|6866.2|6861.2|0
1612496700000|2021-02-05 03:45:00|6867.2|6862.2|6868.8|6863.8|6868.9|6863.9|6866.1|6861.1|0
1612497000000|2021-02-05 03:50:00|6868.7|6863.7|6868.8|6863.8|6869.3|6864.3|6868|6863|0
1612497300000|2021-02-05 03:55:00|6868.9|6863.9|6870.1|6865.1|6871.1|6866.1|6867.7|6862.7|0
1612497600000|2021-02-05 04:00:00|6870|6865|6873.3|6868.3|6875.5|6870.5|6870|6865|0
1612497900000|2021-02-05 04:05:00|6873.2|6868.2|6873.6|6868.6|6874.3|6869.3|6872.4|6867.4|0
1612498200000|2021-02-05 04:10:00|6873.7|6868.7|6875.4|6870.4|6875.6|6870.6|6873.4|6868.4|0
1612498500000|2021-02-05 04:15:00|6875.5|6870.5|6876.5|6871.5|6878.3|6873.3|6875.4|6870.4|0
1612498800000|2021-02-05 04:20:00|6876.4|6871.4|6876.7|6871.7|6877.6|6872.6|6874.8|6869.8|0
1612499100000|2021-02-05 04:25:00|6876.6|6871.6|6877.2|6872.2|6879.4|6874.4|6876.3|6871.3|0
1612499400000|2021-02-05 04:30:00|6877.3|6872.3|6876.6|6871.6|6878.1|6873.1|6876|6871|0
1612499700000|2021-02-05 04:35:00|6876.5|6871.5|6874.8|6869.8|6876.8|6871.8|6874.1|6869.1|0
1612500000000|2021-02-05 04:40:00|6874.7|6869.7|6875.9|6870.9|6876.5|6871.5|6874.5|6869.5|0
1612500300000|2021-02-05 04:45:00|6876|6871|6875.5|6870.5|6876.6|6871.6|6874.3|6869.3|0
1612500600000|2021-02-05 04:50:00|6875.3|6870.3|6877.5|6872.5|6877.9|6872.9|6875.1|6870.1|0
1612500900000|2021-02-05 04:55:00|6877.3|6872.3|6875.8|6870.8|6877.3|6872.3|6874.7|6869.7|0
1612501200000|2021-02-05 05:00:00|6875.9|6870.9|6875.3|6870.3|6876.7|6871.7|6873.9|6868.9|0
1612501500000|2021-02-05 05:05:00|6875.5|6870.5|6878.3|6873.3|6878.5|6873.5|6874.4|6869.4|0
1612501800000|2021-02-05 05:10:00|6878.2|6873.2|6877.5|6872.5|6879|6874|6877.4|6872.4|0
1612502100000|2021-02-05 05:15:00|6877.6|6872.6|6877|6872|6877.8|6872.8|6875.6|6870.6|0
1612502400000|2021-02-05 05:20:00|6877.2|6872.2|6876.6|6871.6|6878.9|6873.9|6876.5|6871.5|0
1612502700000|2021-02-05 05:25:00|6876.7|6871.7|6876.8|6871.8|6878.3|6873.3|6875.1|6870.1|0
1612503000000|2021-02-05 05:30:00|6876.7|6871.7|6886.4|6881.4|6892|6887|6876.6|6871.6|0
1612503300000|2021-02-05 05:35:00|6886.6|6881.6|6887.6|6882.6|6889.3|6884.3|6884.4|6879.4|0
1612503600000|2021-02-05 05:40:00|6887.4|6882.4|6887.1|6882.1|6889.3|6884.3|6885.6|6880.6|0
1612503900000|2021-02-05 05:45:00|6887.2|6882.2|6887.9|6882.9|6891.4|6886.4|6887.1|6882.1|0
1612504200000|2021-02-05 05:50:00|6888|6883|6891.7|6886.7|6892.5|6887.5|6887.4|6882.4|0
1612504500000|2021-02-05 05:55:00|6891.8|6886.8|6891.3|6886.3|6892.9|6887.9|6889.2|6884.2|0
1612504800000|2021-02-05 06:00:00|6890.9|6885.9|6890.8|6885.8|6892.7|6887.7|6887.8|6882.8|0
1612505100000|2021-02-05 06:05:00|6890.9|6885.9|6888.8|6883.8|6893.9|6888.9|6888.6|6883.6|0
1612505400000|2021-02-05 06:10:00|6888.6|6883.6|6890.2|6885.2|6890.5|6885.5|6888.2|6883.2|0
1612505700000|2021-02-05 06:15:00|6890.3|6885.3|6890.1|6885.1|6892.2|6887.2|6890.1|6885.1|0
1612506000000|2021-02-05 06:20:00|6890.4|6885.4|6891.9|6886.9|6892.3|6887.3|6889.1|6884.1|0
1612506300000|2021-02-05 06:25:00|6891.8|6886.8|6891.8|6886.8|6892.5|6887.5|6890.9|6885.9|0
1612506600000|2021-02-05 06:30:00|6891.7|6886.7|6889.9|6884.9|6891.9|6886.9|6889.7|6884.7|0
1612506900000|2021-02-05 06:35:00|6890.1|6885.1|6887.8|6882.8|6890.1|6885.1|6887.4|6882.4|0
1612507200000|2021-02-05 06:40:00|6887.7|6882.7|6888.6|6883.6|6889|6884|6887.1|6882.1|0
1612507500000|2021-02-05 06:45:00|6888.5|6883.5|6887.8|6882.8|6888.5|6883.5|6886.8|6881.8|0
1612507800000|2021-02-05 06:50:00|6887.9|6882.9|6888.3|6883.3|6888.8|6883.8|6887.8|6882.8|0
1612508100000|2021-02-05 06:55:00|6888.2|6883.2|6886.8|6881.8|6888.9|6883.9|6886.5|6881.5|0
1612508400000|2021-02-05 07:00:00|6886.7|6881.7|6887.4|6882.4|6887.5|6882.5|6885.9|6880.9|0
1612508700000|2021-02-05 07:05:00|6887.6|6882.6|6888.6|6883.6|6889.9|6884.9|6887.4|6882.4|0
1612509000000|2021-02-05 07:10:00|6888.7|6883.7|6884.8|6879.8|6888.7|6883.7|6884.6|6879.6|0
1612509300000|2021-02-05 07:15:00|6884.9|6879.9|6882.9|6877.9|6884.9|6879.9|6882.6|6877.6|0
1612509600000|2021-02-05 07:20:00|6882.8|6877.8|6882.2|6877.2|6882.9|6877.9|6880.2|6875.2|0
1612509900000|2021-02-05 07:25:00|6882.1|6877.1|6883.9|6878.9|6884.3|6879.3|6881.6|6876.6|0
1612510200000|2021-02-05 07:30:00|6883.8|6878.8|6884|6879|6887.3|6882.3|6883.3|6878.3|0
1612510500000|2021-02-05 07:35:00|6883.9|6878.9|6886.4|6881.4|6886.5|6881.5|6883.4|6878.4|0
1612510800000|2021-02-05 07:40:00|6886.5|6881.5|6885.1|6880.1|6886.7|6881.7|6883.3|6878.3|0
1612511100000|2021-02-05 07:45:00|6884.9|6879.9|6885.7|6880.7|6885.7|6880.7|6883.9|6878.9|0
1612511400000|2021-02-05 07:50:00|6885.5|6880.5|6883.4|6878.4|6886.1|6881.1|6883.1|6878.1|0
1612511700000|2021-02-05 07:55:00|6883.5|6878.5|6885.6|6880.6|6885.7|6880.7|6882.9|6877.9|0
1612512000000|2021-02-05 08:00:00|6886.4|6881.4|6879.5|6874.5|6886.4|6881.4|6878.6|6873.6|0
1612512300000|2021-02-05 08:05:00|6879.6|6874.6|6881.3|6876.3|6882.6|6877.6|6878.1|6873.1|0
1612512600000|2021-02-05 08:10:00|6881.2|6876.2|6882.5|6877.5|6883.3|6878.3|6879.2|6874.2|0
1612512900000|2021-02-05 08:15:00|6882.7|6877.7|6882.2|6877.2|6884.7|6879.7|6880.9|6875.9|0
1612513200000|2021-02-05 08:20:00|6882.4|6877.4|6885.2|6880.2|6886.4|6881.4|6882.1|6877.1|0
1612513500000|2021-02-05 08:25:00|6885|6880|6883.7|6878.7|6885.2|6880.2|6883.1|6878.1|0
1612513800000|2021-02-05 08:30:00|6883.8|6878.8|6885.4|6880.4|6887|6882|6882.7|6877.7|0
1612514100000|2021-02-05 08:35:00|6885.1|6880.1|6883.3|6878.3|6886.1|6881.1|6882.2|6877.2|0
1612514400000|2021-02-05 08:40:00|6883.2|6878.2|6883.3|6878.3|6885.3|6880.3|6882.1|6877.1|0
1612514700000|2021-02-05 08:45:00|6883|6878|6881.6|6876.6|6883.8|6878.8|6881.1|6876.1|0
1612515000000|2021-02-05 08:50:00|6881.5|6876.5|6880.3|6875.3|6883.3|6878.3|6878.8|6873.8|0
1612515300000|2021-02-05 08:55:00|6880.2|6875.2|6884.4|6879.4|6884.4|6879.4|6876.6|6871.6|0
1612515600000|2021-02-05 09:00:00|6884.1|6879.1|6881.9|6878.9|6884.1|6879.1|6868.2|6865.2|0
1612515900000|2021-02-05 09:05:00|6874|6871|6867.8|6864.8|6882.3|6879.3|6864.9|6861.9|0
1612516200000|2021-02-05 09:10:00|6867.4|6864.4|6872.4|6869.4|6879.6|6876.6|6864.4|6861.4|0
1612516500000|2021-02-05 09:15:00|6871.6|6868.6|6868.1|6865.1|6878.6|6875.6|6866.7|6863.7|0
1612516800000|2021-02-05 09:20:00|6867.6|6864.6|6868|6865|6868.6|6865.6|6863.7|6860.7|0
1612517100000|2021-02-05 09:25:00|6867.3|6864.3|6866.2|6863.2|6868|6865|6862.6|6859.6|0
1612517400000|2021-02-05 09:30:00|6866.3|6863.3|6870.8|6867.8|6875.6|6872.6|6865.6|6862.6|0
1612517700000|2021-02-05 09:35:00|6871.1|6868.1|6879.1|6876.1|6879.1|6876.1|6868.2|6865.2|0
1612518000000|2021-02-05 09:40:00|6872.8|6869.8|6877.7|6874.7|6883.1|6880.1|6872.8|6869.8|0
1612518300000|2021-02-05 09:45:00|6878.1|6875.1|6881|6878|6886.6|6883.6|6877.2|6874.2|0
1612518600000|2021-02-05 09:50:00|6880.4|6877.4|6881.7|6878.7|6882|6879|6879.4|6876.4|0
1612518900000|2021-02-05 09:55:00|6881.4|6878.4|6880.2|6877.2|6882.1|6879.1|6879.7|6876.7|0
1612519200000|2021-02-05 10:00:00|6880|6877|6881.4|6878.4|6882.1|6879.1|6878.8|6875.8|0
1612519500000|2021-02-05 10:05:00|6881.6|6878.6|6882.8|6879.8|6885|6882|6881.6|6878.6|0
1612519800000|2021-02-05 10:10:00|6882.1|6879.1|6881.5|6878.5|6882.5|6879.5|6880.8|6877.8|0
1612520100000|2021-02-05 10:15:00|6881.4|6878.4|6880.8|6877.8|6882.4|6879.4|6880.4|6877.4|0
1612520400000|2021-02-05 10:20:00|6880.6|6877.6|6882.4|6879.4|6884.9|6881.9|6880.3|6877.3|0
1612520700000|2021-02-05 10:25:00|6882|6879|6879.5|6876.5|6884|6881|6879.5|6876.5|0
1612521000000|2021-02-05 10:30:00|6879.6|6876.6|6879.5|6876.5|6879.8|6876.8|6879.1|6876.1|0
1612521300000|2021-02-05 10:35:00|6879.6|6876.6|6880.9|6877.9|6880.9|6877.9|6879.4|6876.4|0
1612521600000|2021-02-05 10:40:00|6881.1|6878.1|6886.2|6883.2|6890.8|6887.8|6880.8|6877.8|0
1612521900000|2021-02-05 10:45:00|6886.6|6883.6|6884|6881|6886.6|6883.6|6884|6881|0
1612522200000|2021-02-05 10:50:00|6884.1|6881.1|6881.9|6878.9|6888.5|6885.5|6880.6|6877.6|0
1612522500000|2021-02-05 10:55:00|6882|6879|6890|6887|6891.1|6888.1|6878.8|6875.8|0
1612522800000|2021-02-05 11:00:00|6889.8|6886.8|6884.3|6881.3|6890.6|6887.6|6881.6|6878.6|0
1612523100000|2021-02-05 11:05:00|6884.4|6881.4|6884.5|6881.5|6886|6883|6883.6|6880.6|0
1612523400000|2021-02-05 11:10:00|6885|6882|6887.9|6884.9|6890.1|6887.1|6884.8|6881.8|0
1612523700000|2021-02-05 11:15:00|6887.8|6884.8|6886.1|6883.1|6888.1|6885.1|6885.8|6882.8|0
1612524000000|2021-02-05 11:20:00|6886.9|6883.9|6884.9|6881.9|6888|6885|6884.6|6881.6|0
1612524300000|2021-02-05 11:25:00|6884.7|6881.7|6881.5|6878.5|6885.8|6882.8|6881.4|6878.4|0
1612524600000|2021-02-05 11:30:00|6881.2|6878.2|6881.3|6878.3|6882.2|6879.2|6880.3|6877.3|0
1612524900000|2021-02-05 11:35:00|6881.6|6878.6|6880.3|6877.3|6881.6|6878.6|6879.5|6876.5|0
1612525200000|2021-02-05 11:40:00|6880.4|6877.4|6883|6880|6886.9|6883.9|6878.8|6875.8|0
1612525500000|2021-02-05 11:45:00|6883.1|6880.1|6880.5|6877.5|6883.9|6880.9|6880.3|6877.3|0
1612525800000|2021-02-05 11:50:00|6880.7|6877.7|6883.5|6880.5|6886.2|6883.2|6879.5|6876.5|0
1612526100000|2021-02-05 11:55:00|6890.3|6887.3|6881.6|6878.6|6890.3|6887.3|6880.7|6877.7|0
1612526400000|2021-02-05 12:00:00|6880.9|6877.9|6881.5|6878.5|6882.6|6879.6|6880.1|6877.1|0
1612526700000|2021-02-05 12:05:00|6881.6|6878.6|6883.9|6880.9|6883.9|6880.9|6881.1|6878.1|0
1612527000000|2021-02-05 12:10:00|6884.1|6881.1|6885.2|6882.2|6885.6|6882.6|6882.5|6879.5|0
1612527300000|2021-02-05 12:15:00|6885.3|6882.3|6888.6|6885.6|6888.7|6885.7|6884.9|6881.9|0
1612527600000|2021-02-05 12:20:00|6888.5|6885.5|6886.9|6883.9|6888.5|6885.5|6884.9|6881.9|0
1612527900000|2021-02-05 12:25:00|6887.3|6884.3|6887|6884|6887.4|6884.4|6884.8|6881.8|0
1612528200000|2021-02-05 12:30:00|6887.5|6884.5|6885.4|6882.4|6888.1|6885.1|6885.4|6882.4|0
1612528500000|2021-02-05 12:35:00|6885.3|6882.3|6886.3|6883.3|6887.1|6884.1|6884.9|6881.9|0
1612528800000|2021-02-05 12:40:00|6886.2|6883.2|6886.3|6883.3|6886.8|6883.8|6885.7|6882.7|0
1612529100000|2021-02-05 12:45:00|6886.2|6883.2|6886|6883|6886.2|6883.2|6884.4|6881.4|0
1612529400000|2021-02-05 12:50:00|6886.2|6883.2|6884|6881|6887.1|6884.1|6883.7|6880.7|0
1612529700000|2021-02-05 12:55:00|6883.9|6880.9|6885|6882|6886.2|6883.2|6883.4|6880.4|0
1612530000000|2021-02-05 13:00:00|6885.1|6882.1|6878|6875|6885.1|6882.1|6877.4|6874.4|0
1612530300000|2021-02-05 13:05:00|6877.9|6874.9|6876.3|6873.3|6878|6875|6875.1|6872.1|0
1612530600000|2021-02-05 13:10:00|6876.1|6873.1|6873.8|6870.8|6876.1|6873.1|6873.2|6870.2|0
1612530900000|2021-02-05 13:15:00|6874.1|6871.1|6873.7|6870.7|6874.2|6871.2|6872.4|6869.4|0
1612531200000|2021-02-05 13:20:00|6873.8|6870.8|6874.8|6871.8|6875.1|6872.1|6872.7|6869.7|0
1612531500000|2021-02-05 13:25:00|6874.7|6871.7|6875.5|6872.5|6876.5|6873.5|6874.2|6871.2|0
1612531800000|2021-02-05 13:30:00|6875.3|6872.3|6875.2|6872.2|6877.4|6874.4|6874.6|6871.6|0
1612532100000|2021-02-05 13:35:00|6875.4|6872.4|6881.3|6878.3|6882|6879|6875.3|6872.3|0
1612532400000|2021-02-05 13:40:00|6881.1|6878.1|6881.5|6878.5|6882.3|6879.3|6880.1|6877.1|0
1612532700000|2021-02-05 13:45:00|6882.3|6879.3|6883.3|6880.3|6884.5|6881.5|6881.5|6878.5|0
1612533000000|2021-02-05 13:50:00|6882.1|6879.1|6883|6880|6883.5|6880.5|6881.8|6878.8|0
1612533300000|2021-02-05 13:55:00|6883.3|6880.3|6875.9|6872.9|6883.4|6880.4|6875.5|6872.5|0
1612533600000|2021-02-05 14:00:00|6876.2|6873.2|6874.2|6871.2|6876.2|6873.2|6874|6871|0
1612533900000|2021-02-05 14:05:00|6874.1|6871.1|6871.2|6868.2|6874.6|6871.6|6871|6868|0
1612534200000|2021-02-05 14:10:00|6871.3|6868.3|6874.3|6871.3|6874.8|6871.8|6871.2|6868.2|0
1612534500000|2021-02-05 14:15:00|6874.2|6871.2|6872.2|6869.2|6874.9|6871.9|6871.9|6868.9|0
1612534800000|2021-02-05 14:20:00|6872.3|6869.3|6870.1|6867.1|6872.8|6869.8|6870.1|6867.1|0
1612535100000|2021-02-05 14:25:00|6870.3|6867.3|6865.1|6862.1|6872.2|6869.2|6865.1|6862.1|0
1612535400000|2021-02-05 14:30:00|6863.6|6860.6|6832|6830.2|6868.2|6866.4|6829.8|6828|0
1612535700000|2021-02-05 14:35:00|6831.6|6829.8|6823.1|6821.3|6833.2|6831.4|6814.5|6812.7|0
1612536000000|2021-02-05 14:40:00|6822.2|6820.4|6844.1|6842.3|6848.5|6846.7|6822.2|6820.4|0
1612536300000|2021-02-05 14:45:00|6843.9|6842.1|6844.5|6842.7|6850.8|6849|6840.1|6838.3|0
1612536600000|2021-02-05 14:50:00|6844.7|6842.9|6844|6842.2|6852.7|6850.9|6842.4|6840.6|0
1612536900000|2021-02-05 14:55:00|6843.6|6841.8|6832.3|6830.5|6843.6|6841.8|6829.5|6827.7|0
1612537200000|2021-02-05 15:00:00|6831.3|6829.5|6841.5|6839.7|6846.6|6844.8|6828.7|6826.9|0
1612537500000|2021-02-05 15:05:00|6841|6839.2|6852.1|6850.3|6853.2|6851.4|6839|6837.2|0
1612537800000|2021-02-05 15:10:00|6852.5|6850.7|6857|6855.2|6866.2|6864.4|6846.7|6844.9|0
1612538100000|2021-02-05 15:15:00|6857.4|6855.6|6845.5|6843.7|6858.2|6856.4|6843.7|6841.9|0
1612538400000|2021-02-05 15:20:00|6845.7|6843.9|6847|6845.2|6849.6|6847.8|6835.4|6833.6|0
1612538700000|2021-02-05 15:25:00|6846.9|6845.1|6857.2|6855.4|6859.3|6857.5|6845.1|6843.3|0
1612539000000|2021-02-05 15:30:00|6857.7|6855.9|6852.8|6851|6857.7|6855.9|6845.8|6844|0
1612539300000|2021-02-05 15:35:00|6852.9|6851.1|6861.6|6859.8|6868|6866.2|6851.5|6849.7|0
1612539600000|2021-02-05 15:40:00|6861.7|6859.9|6866.5|6864.7|6866.8|6865|6855|6853.2|0
1612539900000|2021-02-05 15:45:00|6866.4|6864.6|6867.5|6865.7|6867.7|6865.9|6860.7|6858.9|0
1612540200000|2021-02-05 15:50:00|6867.4|6865.6|6871.3|6869.5|6872.2|6870.4|6866.5|6864.7|0
1612540500000|2021-02-05 15:55:00|6872.1|6870.3|6872.3|6870.5|6875.5|6873.7|6868|6866.2|0
1612540800000|2021-02-05 16:00:00|6873.4|6871.6|6881.9|6880.1|6883.9|6882.1|6871.8|6870|0
1612541100000|2021-02-05 16:05:00|6881.6|6879.8|6876.8|6875|6881.6|6879.8|6875.2|6873.4|0
1612541400000|2021-02-05 16:10:00|6876.7|6874.9|6874.8|6873|6878.1|6876.3|6874|6872.2|0
1612541700000|2021-02-05 16:15:00|6874.6|6872.8|6882.4|6880.6|6884.5|6882.7|6871.7|6869.9|0
1612542000000|2021-02-05 16:20:00|6881.9|6880.1|6893.2|6891.4|6897|6895.2|6880.8|6879|0
1612542300000|2021-02-05 16:25:00|6893|6891.2|6880.4|6878.6|6893.8|6892|6879.5|6877.7|0
1612542600000|2021-02-05 16:30:00|6881.7|6879.9|6891.8|6890|6892.3|6890.5|6881|6879.2|0
1612542900000|2021-02-05 16:35:00|6891.2|6889.4|6892.7|6890.9|6893.5|6891.7|6885.8|6884|0
1612543200000|2021-02-05 16:40:00|6893.3|6891.5|6895.8|6894|6896.6|6894.8|6890.3|6888.5|0
1612543500000|2021-02-05 16:45:00|6896.2|6894.4|6897.6|6895.8|6898.3|6896.5|6892.9|6891.1|0
1612543800000|2021-02-05 16:50:00|6897.9|6896.1|6889.5|6887.7|6899.9|6898.1|6889.5|6887.7|0
1612544100000|2021-02-05 16:55:00|6889.9|6888.1|6896.2|6894.4|6896.3|6894.5|6889.6|6887.8|0
1612544400000|2021-02-05 17:00:00|6896.5|6894.7|6905.9|6904.1|6908.2|6906.4|6894.2|6892.4|0
1612544700000|2021-02-05 17:05:00|6906.2|6904.4|6906.8|6905|6906.8|6905|6903.1|6901.3|0
1612545000000|2021-02-05 17:10:00|6906.6|6904.8|6906.3|6904.5|6910.3|6908.5|6904.5|6902.7|0
1612545300000|2021-02-05 17:15:00|6906.4|6904.6|6910.7|6908.9|6910.7|6908.9|6904.8|6903|0
1612545600000|2021-02-05 17:20:00|6910.9|6909.1|6911.9|6910.1|6916.5|6914.7|6910.4|6908.6|0
1612545900000|2021-02-05 17:25:00|6911.8|6910|6918.4|6916.6|6920.7|6918.9|6911.5|6909.7|0
1612546200000|2021-02-05 17:30:00|6918.5|6916.7|6916.4|6914.6|6918.8|6917|6913|6911.2|0
1612546500000|2021-02-05 17:35:00|6916.5|6914.7|6919.9|6918.1|6920.5|6918.7|6915.2|6913.4|0
1612546800000|2021-02-05 17:40:00|6919.7|6917.9|6922.7|6920.9|6924.6|6922.8|6919|6917.2|0
1612547100000|2021-02-05 17:45:00|6923.1|6921.3|6923.4|6921.6|6925.6|6923.8|6921|6919.2|0
1612547400000|2021-02-05 17:50:00|6923.5|6921.7|6925.8|6924|6927.2|6925.4|6922.3|6920.5|0
1612547700000|2021-02-05 17:55:00|6925.7|6923.9|6927.3|6925.5|6928.8|6927|6924.1|6922.3|0
1612548000000|2021-02-05 18:00:00|6927.6|6925.8|6925.3|6923.5|6928.2|6926.4|6925.3|6923.5|0
1612548300000|2021-02-05 18:05:00|6925.4|6923.6|6928|6926.2|6930.9|6929.1|6925|6923.2|0
1612548600000|2021-02-05 18:10:00|6927.8|6926|6928.1|6926.3|6930.2|6928.4|6925.9|6924.1|0
1612548900000|2021-02-05 18:15:00|6928|6926.2|6930.5|6928.7|6931.7|6929.9|6927.5|6925.7|0
1612549200000|2021-02-05 18:20:00|6930.2|6928.4|6919.3|6917.5|6930.2|6928.4|6919.2|6917.4|0
1612549500000|2021-02-05 18:25:00|6919|6917.2|6911.6|6909.8|6920|6918.2|6911.6|6909.8|0
1612549800000|2021-02-05 18:30:00|6911.7|6909.9|6909.6|6907.8|6914.6|6912.8|6908.1|6906.3|0
1612550100000|2021-02-05 18:35:00|6909.5|6907.7|6920|6918.2|6920.6|6918.8|6909.5|6907.7|0
1612550400000|2021-02-05 18:40:00|6919.5|6917.7|6918.9|6917.1|6921.1|6919.3|6917|6915.2|0
1612550700000|2021-02-05 18:45:00|6919|6917.2|6915.7|6913.9|6920.1|6918.3|6915.7|6913.9|0
1612551000000|2021-02-05 18:50:00|6915.4|6913.6|6902.8|6901|6915.4|6913.6|6902.8|6901|0
1612551300000|2021-02-05 18:55:00|6902.7|6900.9|6898|6896.2|6905.7|6903.9|6896.6|6894.8|0
1612551600000|2021-02-05 19:00:00|6897.9|6896.1|6900.7|6898.9|6900.9|6899.1|6892|6890.2|0
1612551900000|2021-02-05 19:05:00|6900.6|6898.8|6903|6901.2|6905.5|6903.7|6900.4|6898.6|0
1612552200000|2021-02-05 19:10:00|6903.3|6901.5|6908.9|6907.1|6910.8|6909|6903.2|6901.4|0
1612552500000|2021-02-05 19:15:00|6909.1|6907.3|6914.6|6912.8|6917.4|6915.6|6909.1|6907.3|0
1612552800000|2021-02-05 19:20:00|6914.7|6912.9|6908.1|6906.3|6915.6|6913.8|6906.1|6904.3|0
1612553100000|2021-02-05 19:25:00|6909.5|6907.7|6916|6914.2|6917.2|6915.4|6908.3|6906.5|0
1612553400000|2021-02-05 19:30:00|6916.1|6914.3|6922.1|6920.3|6922.8|6921|6915.9|6914.1|0
1612553700000|2021-02-05 19:35:00|6922.2|6920.4|6921.4|6919.6|6922.7|6920.9|6916|6914.2|0
1612554000000|2021-02-05 19:40:00|6920.9|6919.1|6914.8|6913|6921.2|6919.4|6914.2|6912.4|0
1612554300000|2021-02-05 19:45:00|6914.9|6913.1|6914|6912.2|6922.6|6920.8|6913.3|6911.5|0
1612554600000|2021-02-05 19:50:00|6913.9|6912.1|6909.7|6907.9|6913.9|6912.1|6909.3|6907.5|0
1612554900000|2021-02-05 19:55:00|6909.5|6907.7|6913.1|6911.3|6916.2|6914.4|6909.2|6907.4|0
1612555200000|2021-02-05 20:00:00|6912.9|6911.1|6902.5|6900.7|6914.1|6912.3|6901.8|6900|0
1612555500000|2021-02-05 20:05:00|6902.7|6900.9|6904.6|6902.8|6909|6907.2|6901.9|6900.1|0
1612555800000|2021-02-05 20:10:00|6904.8|6903|6905|6903.2|6907.2|6905.4|6901.4|6899.6|0
1612556100000|2021-02-05 20:15:00|6904.4|6902.6|6909|6907.2|6909.9|6908.1|6904.3|6902.5|0
1612556400000|2021-02-05 20:20:00|6908.9|6907.1|6906.1|6904.3|6909.2|6907.4|6901.6|6899.8|0
1612556700000|2021-02-05 20:25:00|6906.2|6904.4|6893.8|6892|6907.9|6906.1|6891.9|6890.1|0
1612557000000|2021-02-05 20:30:00|6893.4|6891.6|6903.1|6901.3|6903.6|6901.8|6893.4|6891.6|0
1612557300000|2021-02-05 20:35:00|6903.2|6901.4|6900.6|6898.8|6906.4|6904.6|6898.8|6897|0
1612557600000|2021-02-05 20:40:00|6900.7|6898.9|6900.7|6898.9|6905.2|6903.4|6899.4|6897.6|0
1612557900000|2021-02-05 20:45:00|6901.5|6899.7|6899.1|6897.3|6905.9|6904.1|6899.1|6897.3|0
1612558200000|2021-02-05 20:50:00|6900|6898.2|6910.2|6908.4|6910.2|6908.4|6899.8|6898|0
1612558500000|2021-02-05 20:55:00|6910.7|6908.9|6916.6|6914.8|6917.2|6915.4|6910.6|6908.8|0
1612558800000|2021-02-05 21:00:00|6917.2|6914.2|6917.9|6914.9|6920.5|6917.5|6912.8|6909.8|0
1612559100000|2021-02-05 21:05:00|6917.8|6914.8|6917.1|6914.1|6917.8|6914.8|6916.7|6913.7|0
1612559400000|2021-02-05 21:10:00|6917.2|6914.2|6918.5|6915.5|6918.7|6915.7|6917.1|6914.1|0
1612559700000|2021-02-05 21:15:00|6918.8|6915.8|6916.6|6913.6|6918.8|6915.8|6916.6|6913.6|0
1612560000000|2021-02-05 21:20:00|6916.5|6913.5|6917.1|6914.1|6917.5|6914.5|6916.2|6913.2|0
1612560300000|2021-02-05 21:25:00|6917.2|6914.2|6916.7|6913.7|6917.2|6914.2|6916|6913|0
1612560600000|2021-02-05 21:30:00|6916.6|6913.6|6916.5|6913.5|6917.6|6914.6|6916.4|6913.4|0
1612560900000|2021-02-05 21:35:00|6916.4|6913.4|6914.6|6911.6|6916.4|6913.4|6912|6909|0
1612561200000|2021-02-05 21:40:00|6914.4|6911.4|6914.6|6911.6|6916.3|6913.3|6914.4|6911.4|0
1612561500000|2021-02-05 21:45:00|6914.4|6911.4|6914.7|6911.7|6915.4|6912.4|6914.3|6911.3|0
1612561800000|2021-02-05 21:50:00|6914.9|6911.9|6914.6|6911.6|6915.2|6912.2|6914.3|6911.3|0
1612562100000|2021-02-05 21:55:00|6915|6912|6914.6|6911.6|6916.5|6913.5|6914.6|6911.6|0
1612738800000|2021-02-07 23:00:00|6934.2|6929.2|6929.7|6924.7|6934.9|6929.9|6929.5|6924.5|0
1612739100000|2021-02-07 23:05:00|6930|6925|6929|6924|6930|6925|6926.5|6921.5|0
1612739400000|2021-02-07 23:10:00|6929.2|6924.2|6930.9|6925.9|6934.4|6929.4|6929.2|6924.2|0
1612739700000|2021-02-07 23:15:00|6931.1|6926.1|6930.3|6925.3|6933.1|6928.1|6929.3|6924.3|0
1612740000000|2021-02-07 23:20:00|6930.5|6925.5|6932.8|6927.8|6933.9|6928.9|6930.5|6925.5|0
1612740300000|2021-02-07 23:25:00|6932.7|6927.7|6931.7|6926.7|6933|6928|6931.1|6926.1|0
1612740600000|2021-02-07 23:30:00|6931.5|6926.5|6930.7|6925.7|6931.9|6926.9|6926.3|6921.3|0
1612740900000|2021-02-07 23:35:00|6930.6|6925.6|6930.9|6925.9|6931.6|6926.6|6927.7|6922.7|0
1612741200000|2021-02-07 23:40:00|6931.2|6926.2|6934|6929|6934.2|6929.2|6929.6|6924.6|0
1612741500000|2021-02-07 23:45:00|6933.9|6928.9|6934.3|6929.3|6935.6|6930.6|6932.8|6927.8|0
1612741800000|2021-02-07 23:50:00|6934.2|6929.2|6933.9|6928.9|6934.3|6929.3|6932.4|6927.4|0
1612742100000|2021-02-07 23:55:00|6933.8|6928.8|6933.4|6928.4|6936|6931|6931.4|6926.4|0
1612742400000|2021-02-08 00:00:00|6933.2|6928.2|6929.7|6924.7|6933.5|6928.5|6927.2|6922.2|0
1612742700000|2021-02-08 00:05:00|6929.6|6924.6|6930.4|6925.4|6934|6929|6928.2|6923.2|0
1612743000000|2021-02-08 00:10:00|6930.6|6925.6|6932.2|6927.2|6932.6|6927.6|6928.1|6923.1|0
1612743300000|2021-02-08 00:15:00|6932.3|6927.3|6935.2|6930.2|6936.1|6931.1|6931.3|6926.3|0
1612743600000|2021-02-08 00:20:00|6935.3|6930.3|6938.8|6933.8|6940.7|6935.7|6934.4|6929.4|0
1612743900000|2021-02-08 00:25:00|6938.9|6933.9|6937.3|6932.3|6939.2|6934.2|6935.8|6930.8|0
1612744200000|2021-02-08 00:30:00|6937.4|6932.4|6938.6|6933.6|6939.3|6934.3|6936.1|6931.1|0
1612744500000|2021-02-08 00:35:00|6938.7|6933.7|6944.5|6939.5|6945|6940|6938.7|6933.7|0
1612744800000|2021-02-08 00:40:00|6944.4|6939.4|6943.3|6938.3|6946|6941|6943.2|6938.2|0
1612745100000|2021-02-08 00:45:00|6943.1|6938.1|6943.5|6938.5|6943.5|6938.5|6942.2|6937.2|0
1612745400000|2021-02-08 00:50:00|6943.6|6938.6|6942.9|6937.9|6944.2|6939.2|6942.4|6937.4|0
1612745700000|2021-02-08 00:55:00|6943|6938|6942|6937|6943.7|6938.7|6941.6|6936.6|0
1612746000000|2021-02-08 01:00:00|6942.2|6937.2|6943.2|6938.2|6943.7|6938.7|6940.6|6935.6|0
1612746300000|2021-02-08 01:05:00|6943.4|6938.4|6947|6942|6948.8|6943.8|6943|6938|0
1612746600000|2021-02-08 01:10:00|6946.9|6941.9|6947.1|6942.1|6947.8|6942.8|6946.1|6941.1|0
1612746900000|2021-02-08 01:15:00|6947.2|6942.2|6951.5|6946.5|6952.8|6947.8|6946.6|6941.6|0
1612747200000|2021-02-08 01:20:00|6951.4|6946.4|6954.4|6949.4|6955.3|6950.3|6950.4|6945.4|0
1612747500000|2021-02-08 01:25:00|6954.3|6949.3|6957.8|6952.8|6957.9|6952.9|6954|6949|0
1612747800000|2021-02-08 01:30:00|6957.7|6952.7|6955.7|6950.7|6958|6953|6955.6|6950.6|0
1612748100000|2021-02-08 01:35:00|6955.6|6950.6|6952|6947|6956.6|6951.6|6951.5|6946.5|0
1612748400000|2021-02-08 01:40:00|6952.1|6947.1|6954.2|6949.2|6956.4|6951.4|6951.8|6946.8|0
1612748700000|2021-02-08 01:45:00|6954|6949|6954.1|6949.1|6954.5|6949.5|6952.1|6947.1|0
1612749000000|2021-02-08 01:50:00|6954|6949|6954.1|6949.1|6955.4|6950.4|6952.5|6947.5|0
1612749300000|2021-02-08 01:55:00|6953.8|6948.8|6954.8|6949.8|6955.8|6950.8|6953.5|6948.5|0
1612749600000|2021-02-08 02:00:00|6954.6|6949.6|6955.3|6950.3|6955.8|6950.8|6953.3|6948.3|0
1612749900000|2021-02-08 02:05:00|6955.7|6950.7|6952.6|6947.6|6956.1|6951.1|6952.2|6947.2|0
1612750200000|2021-02-08 02:10:00|6952.5|6947.5|6954.1|6949.1|6954.2|6949.2|6951.6|6946.6|0
1612750500000|2021-02-08 02:15:00|6953.9|6948.9|6955|6950|6955|6950|6952|6947|0
1612750800000|2021-02-08 02:20:00|6954.9|6949.9|6954.8|6949.8|6956.8|6951.8|6954.5|6949.5|0
1612751100000|2021-02-08 02:25:00|6955|6950|6952.5|6947.5|6955.3|6950.3|6952|6947|0
1612751400000|2021-02-08 02:30:00|6952.7|6947.7|6952.1|6947.1|6953.7|6948.7|6952|6947|0
1612751700000|2021-02-08 02:35:00|6952|6947|6949.9|6944.9|6953.7|6948.7|6949.4|6944.4|0
1612752000000|2021-02-08 02:40:00|6950|6945|6951.3|6946.3|6952.2|6947.2|6949.8|6944.8|0
1612752300000|2021-02-08 02:45:00|6951.4|6946.4|6953.2|6948.2|6954.2|6949.2|6951.3|6946.3|0
1612752600000|2021-02-08 02:50:00|6953.3|6948.3|6953.7|6948.7|6954.3|6949.3|6952.9|6947.9|0
1612752900000|2021-02-08 02:55:00|6953.8|6948.8|6953.2|6948.2|6954.2|6949.2|6952.8|6947.8|0
1612753200000|2021-02-08 03:00:00|6953.1|6948.1|6952.8|6947.8|6953.4|6948.4|6950.8|6945.8|0
1612753500000|2021-02-08 03:05:00|6953.1|6948.1|6953.5|6948.5|6954.3|6949.3|6952.2|6947.2|0
1612753800000|2021-02-08 03:10:00|6953.9|6948.9|6953.9|6948.9|6954.3|6949.3|6952.9|6947.9|0
1612754100000|2021-02-08 03:15:00|6954|6949|6954.6|6949.6|6955.8|6950.8|6953.7|6948.7|0
1612754400000|2021-02-08 03:20:00|6954.5|6949.5|6952.2|6947.2|6954.7|6949.7|6951.9|6946.9|0
1612754700000|2021-02-08 03:25:00|6952.3|6947.3|6951|6946|6953.7|6948.7|6950.2|6945.2|0
1612755000000|2021-02-08 03:30:00|6951.1|6946.1|6952|6947|6952.1|6947.1|6948.7|6943.7|0
1612755300000|2021-02-08 03:35:00|6951.9|6946.9|6952.6|6947.6|6953.3|6948.3|6951.5|6946.5|0
1612755600000|2021-02-08 03:40:00|6952.7|6947.7|6951.9|6946.9|6954.3|6949.3|6951.8|6946.8|0
1612755900000|2021-02-08 03:45:00|6951.8|6946.8|6950.5|6945.5|6952.9|6947.9|6949.8|6944.8|0
1612756200000|2021-02-08 03:50:00|6950.6|6945.6|6951|6946|6951.7|6946.7|6949.7|6944.7|0
1612756500000|2021-02-08 03:55:00|6950.9|6945.9|6950.9|6945.9|6951.9|6946.9|6950.4|6945.4|0
1612756800000|2021-02-08 04:00:00|6951|6946|6951|6946|6951.8|6946.8|6950.3|6945.3|0
1612757100000|2021-02-08 04:05:00|6950.9|6945.9|6951.1|6946.1|6951.8|6946.8|6950.3|6945.3|0
1612757400000|2021-02-08 04:10:00|6951.3|6946.3|6951.4|6946.4|6952.6|6947.6|6951.3|6946.3|0
1612757700000|2021-02-08 04:15:00|6951.7|6946.7|6951.3|6946.3|6952.4|6947.4|6950.7|6945.7|0
1612758000000|2021-02-08 04:20:00|6951.2|6946.2|6950.6|6945.6|6951.5|6946.5|6950.1|6945.1|0
1612758300000|2021-02-08 04:25:00|6950.7|6945.7|6950.3|6945.3|6950.8|6945.8|6948.8|6943.8|0
1612758600000|2021-02-08 04:30:00|6950.4|6945.4|6950.6|6945.6|6951.2|6946.2|6949.1|6944.1|0
1612758900000|2021-02-08 04:35:00|6950.7|6945.7|6950|6945|6951|6946|6948.9|6943.9|0
1612759200000|2021-02-08 04:40:00|6949.9|6944.9|6951.4|6946.4|6951.4|6946.4|6949.9|6944.9|0
1612759500000|2021-02-08 04:45:00|6951.1|6946.1|6950.6|6945.6|6951.2|6946.2|6949.6|6944.6|0
1612759800000|2021-02-08 04:50:00|6950.5|6945.5|6950.3|6945.3|6950.5|6945.5|6949.5|6944.5|0
1612760100000|2021-02-08 04:55:00|6950.2|6945.2|6950.8|6945.8|6951.4|6946.4|6949.9|6944.9|0
1612760400000|2021-02-08 05:00:00|6950.9|6945.9|6952.8|6947.8|6952.8|6947.8|6950.7|6945.7|0
1612760700000|2021-02-08 05:05:00|6952.7|6947.7|6951.9|6946.9|6952.8|6947.8|6951|6946|0
1612761000000|2021-02-08 05:10:00|6952|6947|6950.8|6945.8|6952.4|6947.4|6949.1|6944.1|0
1612761300000|2021-02-08 05:15:00|6950.7|6945.7|6952.5|6947.5|6952.8|6947.8|6950.1|6945.1|0
1612761600000|2021-02-08 05:20:00|6952.4|6947.4|6953.4|6948.4|6953.5|6948.5|6950.9|6945.9|0
1612761900000|2021-02-08 05:25:00|6953.3|6948.3|6953.6|6948.6|6954|6949|6952.6|6947.6|0
1612762200000|2021-02-08 05:30:00|6953.7|6948.7|6951.9|6946.9|6953.7|6948.7|6951.3|6946.3|0
1612762500000|2021-02-08 05:35:00|6952.1|6947.1|6950.5|6945.5|6952.3|6947.3|6949.8|6944.8|0
1612762800000|2021-02-08 05:40:00|6950.4|6945.4|6950.4|6945.4|6951.1|6946.1|6949.1|6944.1|0
1612763100000|2021-02-08 05:45:00|6950.3|6945.3|6949.4|6944.4|6950.8|6945.8|6947.7|6942.7|0
1612763400000|2021-02-08 05:50:00|6949.3|6944.3|6950.1|6945.1|6950.5|6945.5|6948.8|6943.8|0
1612763700000|2021-02-08 05:55:00|6950.2|6945.2|6952.7|6947.7|6952.7|6947.7|6949.9|6944.9|0
1612764000000|2021-02-08 06:00:00|6952.6|6947.6|6951.7|6946.7|6953|6948|6951.3|6946.3|0
1612764300000|2021-02-08 06:05:00|6951.6|6946.6|6952.7|6947.7|6953.6|6948.6|6951.4|6946.4|0
1612764600000|2021-02-08 06:10:00|6952.6|6947.6|6953.4|6948.4|6953.5|6948.5|6951.6|6946.6|0
1612764900000|2021-02-08 06:15:00|6953.5|6948.5|6954.4|6949.4|6956.2|6951.2|6953|6948|0
1612765200000|2021-02-08 06:20:00|6954.2|6949.2|6953.3|6948.3|6954.7|6949.7|6953.2|6948.2|0
1612765500000|2021-02-08 06:25:00|6953.4|6948.4|6952.8|6947.8|6953.4|6948.4|6952|6947|0
1612765800000|2021-02-08 06:30:00|6952.6|6947.6|6951.9|6946.9|6952.6|6947.6|6950.8|6945.8|0
1612766100000|2021-02-08 06:35:00|6951.8|6946.8|6951|6946|6951.8|6946.8|6950.6|6945.6|0
1612766400000|2021-02-08 06:40:00|6951.2|6946.2|6951.5|6946.5|6952.1|6947.1|6950.8|6945.8|0
1612766700000|2021-02-08 06:45:00|6951.6|6946.6|6952.2|6947.2|6952.8|6947.8|6951.2|6946.2|0
1612767000000|2021-02-08 06:50:00|6952.4|6947.4|6951.9|6946.9|6952.8|6947.8|6951.7|6946.7|0
1612767300000|2021-02-08 06:55:00|6952|6947|6951.1|6946.1|6952.2|6947.2|6951|6946|0
1612767600000|2021-02-08 07:00:00|6950.9|6945.9|6951.3|6946.3|6952|6947|6950.2|6945.2|0
1612767900000|2021-02-08 07:05:00|6951.1|6946.1|6951.8|6946.8|6952.2|6947.2|6949.4|6944.4|0
1612768200000|2021-02-08 07:10:00|6951.9|6946.9|6951.2|6946.2|6952|6947|6950.5|6945.5|0
1612768500000|2021-02-08 07:15:00|6951|6946|6949.2|6944.2|6951.4|6946.4|6948.7|6943.7|0
1612768800000|2021-02-08 07:20:00|6949|6944|6947.4|6942.4|6949.2|6944.2|6946|6941|0
1612769100000|2021-02-08 07:25:00|6947.2|6942.2|6948.2|6943.2|6948.2|6943.2|6946.4|6941.4|0
1612769400000|2021-02-08 07:30:00|6948.1|6943.1|6947.5|6942.5|6949.9|6944.9|6947.1|6942.1|0
1612769700000|2021-02-08 07:35:00|6947.4|6942.4|6948.4|6943.4|6949.3|6944.3|6947.4|6942.4|0
1612770000000|2021-02-08 07:40:00|6948.3|6943.3|6948.2|6943.2|6948.9|6943.9|6947.6|6942.6|0
1612770300000|2021-02-08 07:45:00|6948.3|6943.3|6947.6|6942.6|6948.3|6943.3|6947|6942|0
1612770600000|2021-02-08 07:50:00|6947.5|6942.5|6948.3|6943.3|6948.7|6943.7|6946.6|6941.6|0
1612770900000|2021-02-08 07:55:00|6948.2|6943.2|6946.9|6941.9|6948.2|6943.2|6945.1|6940.1|0
1612771200000|2021-02-08 08:00:00|6946.8|6941.8|6947.8|6942.8|6949.2|6944.2|6945.8|6940.8|0
1612771500000|2021-02-08 08:05:00|6947.7|6942.7|6948.7|6943.7|6951.2|6946.2|6947.7|6942.7|0
1612771800000|2021-02-08 08:10:00|6948.8|6943.8|6947|6942|6948.8|6943.8|6945.5|6940.5|0
1612772100000|2021-02-08 08:15:00|6946.9|6941.9|6941.9|6936.9|6947.5|6942.5|6939.9|6934.9|0
1612772400000|2021-02-08 08:20:00|6941.8|6936.8|6941.8|6936.8|6945.4|6940.4|6941.5|6936.5|0
1612772700000|2021-02-08 08:25:00|6941.7|6936.7|6941.6|6936.6|6943.3|6938.3|6941|6936|0
1612773000000|2021-02-08 08:30:00|6941.7|6936.7|6942|6937|6943.4|6938.4|6937.8|6932.8|0
1612773300000|2021-02-08 08:35:00|6941.9|6936.9|6963.7|6958.7|6966.1|6961.1|6941.5|6936.5|0
1612773600000|2021-02-08 08:40:00|6963.6|6958.6|6960.1|6955.1|6964.2|6959.2|6959.7|6954.7|0
1612773900000|2021-02-08 08:45:00|6960|6955|6958.5|6953.5|6961.9|6956.9|6956.9|6951.9|0
1612774200000|2021-02-08 08:50:00|6958.4|6953.4|6960.7|6955.7|6961|6956|6957.5|6952.5|0
1612774500000|2021-02-08 08:55:00|6960.6|6955.6|6960.7|6955.7|6961.7|6956.7|6958|6953|0
1612774800000|2021-02-08 09:00:00|6960.4|6955.4|6934.2|6931.2|6960.9|6955.9|6928.1|6925.1|0
1612775100000|2021-02-08 09:05:00|6934.4|6931.4|6939.7|6936.7|6943.1|6940.1|6933.4|6930.4|0
1612775400000|2021-02-08 09:10:00|6939.5|6936.5|6946.1|6943.1|6946.3|6943.3|6939.4|6936.4|0
1612775700000|2021-02-08 09:15:00|6946|6943|6941.2|6938.2|6948.6|6945.6|6939.1|6936.1|0
1612776000000|2021-02-08 09:20:00|6941.3|6938.3|6939.1|6936.1|6941.5|6938.5|6937.5|6934.5|0
1612776300000|2021-02-08 09:25:00|6939|6936|6940.1|6937.1|6944.1|6941.1|6939|6936|0
1612776600000|2021-02-08 09:30:00|6936.4|6933.4|6941.3|6938.3|6941.8|6938.8|6930.4|6927.4|0
1612776900000|2021-02-08 09:35:00|6941.6|6938.6|6944.6|6941.6|6944.9|6941.9|6940.2|6937.2|0
1612777200000|2021-02-08 09:40:00|6945.6|6942.6|6945.8|6942.8|6947.1|6944.1|6945.6|6942.6|0
1612777500000|2021-02-08 09:45:00|6946.1|6943.1|6947.9|6944.9|6947.9|6944.9|6945|6942|0
1612777800000|2021-02-08 09:50:00|6948|6945|6949.9|6946.9|6951.9|6948.9|6947.8|6944.8|0
1612778100000|2021-02-08 09:55:00|6949.5|6946.5|6951.5|6948.5|6951.7|6948.7|6949.3|6946.3|0
1612778400000|2021-02-08 10:00:00|6950.9|6947.9|6953.5|6950.5|6956.9|6953.9|6948.5|6945.5|0
1612778700000|2021-02-08 10:05:00|6953.2|6950.2|6954.5|6951.5|6954.9|6951.9|6951.4|6948.4|0
1612779000000|2021-02-08 10:10:00|6954|6951|6951.9|6948.9|6954.4|6951.4|6951.7|6948.7|0
1612779300000|2021-02-08 10:15:00|6951.7|6948.7|6951.8|6948.8|6952.8|6949.8|6951.6|6948.6|0
1612779600000|2021-02-08 10:20:00|6951.7|6948.7|6950.6|6947.6|6951.8|6948.8|6950.4|6947.4|0
1612779900000|2021-02-08 10:25:00|6950.9|6947.9|6952|6949|6953.2|6950.2|6950.9|6947.9|0
1612780200000|2021-02-08 10:30:00|6952.3|6949.3|6951|6948|6952.5|6949.5|6950.9|6947.9|0
1612780500000|2021-02-08 10:35:00|6950.9|6947.9|6948.3|6945.3|6951|6948|6948.3|6945.3|0
1612780800000|2021-02-08 10:40:00|6948.2|6945.2|6949.4|6946.4|6949.6|6946.6|6948.2|6945.2|0
1612781100000|2021-02-08 10:45:00|6949.3|6946.3|6946.5|6943.5|6949.3|6946.3|6946.5|6943.5|0
1612781400000|2021-02-08 10:50:00|6946.7|6943.7|6948.4|6945.4|6948.6|6945.6|6946.7|6943.7|0
1612781700000|2021-02-08 10:55:00|6948.3|6945.3|6949|6946|6949.6|6946.6|6947.3|6944.3|0
1612782000000|2021-02-08 11:00:00|6949.8|6946.8|6949.4|6946.4|6950.3|6947.3|6948.6|6945.6|0
1612782300000|2021-02-08 11:05:00|6949.5|6946.5|6947.6|6944.6|6949.7|6946.7|6947.6|6944.6|0
1612782600000|2021-02-08 11:10:00|6948.4|6945.4|6948.7|6945.7|6949.6|6946.6|6947.6|6944.6|0
1612782900000|2021-02-08 11:15:00|6948.9|6945.9|6952.4|6949.4|6952.6|6949.6|6948.1|6945.1|0
1612783200000|2021-02-08 11:20:00|6952.6|6949.6|6953.6|6950.6|6954.2|6951.2|6952|6949|0
1612783500000|2021-02-08 11:25:00|6953.5|6950.5|6954.5|6951.5|6954.7|6951.7|6952|6949|0
1612783800000|2021-02-08 11:30:00|6954.6|6951.6|6955.4|6952.4|6956|6953|6954.2|6951.2|0
1612784100000|2021-02-08 11:35:00|6955.1|6952.1|6958.7|6955.7|6959.4|6956.4|6954.5|6951.5|0
1612784400000|2021-02-08 11:40:00|6958.6|6955.6|6958.5|6955.5|6959|6956|6955|6952|0
1612784700000|2021-02-08 11:45:00|6958.3|6955.3|6958.7|6955.7|6960|6957|6958.3|6955.3|0
1612785000000|2021-02-08 11:50:00|6958.6|6955.6|6957.5|6954.5|6959.2|6956.2|6957.4|6954.4|0
1612785300000|2021-02-08 11:55:00|6957.4|6954.4|6958.9|6955.9|6959.6|6956.6|6956.3|6953.3|0
1612785600000|2021-02-08 12:00:00|6961.4|6958.4|6961.3|6958.3|6965.1|6962.1|6959.6|6956.6|0
1612785900000|2021-02-08 12:05:00|6960.8|6957.8|6956.5|6953.5|6960.9|6957.9|6955.1|6952.1|0
1612786200000|2021-02-08 12:10:00|6956.3|6953.3|6950.6|6947.6|6956.9|6953.9|6950.3|6947.3|0
1612786500000|2021-02-08 12:15:00|6950.8|6947.8|6949.4|6946.4|6955.8|6952.8|6947.3|6944.3|0
1612786800000|2021-02-08 12:20:00|6949.1|6946.1|6951.5|6948.5|6953.5|6950.5|6948.1|6945.1|0
1612787100000|2021-02-08 12:25:00|6951.6|6948.6|6950.7|6947.7|6955.4|6952.4|6950.2|6947.2|0
1612787400000|2021-02-08 12:30:00|6950.8|6947.8|6950.9|6947.9|6951.4|6948.4|6949.1|6946.1|0
1612787700000|2021-02-08 12:35:00|6950.8|6947.8|6946.4|6943.4|6951.1|6948.1|6946.3|6943.3|0
1612788000000|2021-02-08 12:40:00|6946.3|6943.3|6956.8|6953.8|6962.1|6959.1|6946|6943|0
1612788300000|2021-02-08 12:45:00|6957.3|6954.3|6963|6960|6966.5|6963.5|6956.5|6953.5|0
1612788600000|2021-02-08 12:50:00|6961.5|6958.5|6965.3|6962.3|6966.4|6963.4|6960.6|6957.6|0
1612788900000|2021-02-08 12:55:00|6965.1|6962.1|6968.6|6965.6|6970.6|6967.6|6965|6962|0
1612789200000|2021-02-08 13:00:00|6967.9|6964.9|6963.8|6960.8|6967.9|6964.9|6961.2|6958.2|0
1612789500000|2021-02-08 13:05:00|6963.7|6960.7|6966.5|6963.5|6967|6964|6963.7|6960.7|0
1612789800000|2021-02-08 13:10:00|6966.9|6963.9|6970|6967|6974.2|6971.2|6966.1|6963.1|0
1612790100000|2021-02-08 13:15:00|6969.9|6966.9|6973.3|6970.3|6975.4|6972.4|6968.5|6965.5|0
1612790400000|2021-02-08 13:20:00|6973.4|6970.4|6970.1|6967.1|6975.4|6972.4|6968.5|6965.5|0
1612790700000|2021-02-08 13:25:00|6970|6967|6974.8|6971.8|6974.9|6971.9|6969.8|6966.8|0
1612791000000|2021-02-08 13:30:00|6975|6972|6971.3|6968.3|6977|6974|6970.3|6967.3|0
1612791300000|2021-02-08 13:35:00|6971.4|6968.4|6972.6|6969.6|6973|6970|6968.7|6965.7|0
1612791600000|2021-02-08 13:40:00|6973|6970|6969.9|6966.9|6975.5|6972.5|6969.5|6966.5|0
1612791900000|2021-02-08 13:45:00|6970|6967|6973.2|6970.2|6974.1|6971.1|6969.9|6966.9|0
1612792200000|2021-02-08 13:50:00|6973.7|6970.7|6968.2|6965.2|6974.1|6971.1|6968.2|6965.2|0
1612792500000|2021-02-08 13:55:00|6970.1|6967.1|6971.4|6968.4|6974.5|6971.5|6969.9|6966.9|0
1612792800000|2021-02-08 14:00:00|6971.5|6968.5|6973.7|6970.7|6974.2|6971.2|6971.1|6968.1|0
1612793100000|2021-02-08 14:05:00|6973.9|6970.9|6978.3|6975.3|6978.4|6975.4|6972.8|6969.8|0
1612793400000|2021-02-08 14:10:00|6979.2|6976.2|6979.6|6976.6|6980.5|6977.5|6977.4|6974.4|0
1612793700000|2021-02-08 14:15:00|6979.7|6976.7|6980.7|6977.7|6983.8|6980.8|6979.4|6976.4|0
1612794000000|2021-02-08 14:20:00|6980.8|6977.8|6981.2|6978.2|6982.4|6979.4|6979.9|6976.9|0
1612794300000|2021-02-08 14:25:00|6980.9|6977.9|6978.7|6975.7|6982.5|6979.5|6973.8|6970.8|0
1612794600000|2021-02-08 14:30:00|6973.8|6970.8|6971.5|6969.7|6976.7|6974.9|6957|6955.2|0
1612794900000|2021-02-08 14:35:00|6972.2|6970.4|6962.2|6960.4|6975.9|6974.1|6958.6|6956.8|0
1612795200000|2021-02-08 14:40:00|6963.1|6961.3|6979|6977.2|6986.1|6984.3|6958.3|6956.5|0
1612795500000|2021-02-08 14:45:00|6978.6|6976.8|6969.9|6968.1|6983.9|6982.1|6966.7|6964.9|0
1612795800000|2021-02-08 14:50:00|6969.8|6968|6956.2|6954.4|6972.9|6971.1|6956.2|6954.4|0
1612796100000|2021-02-08 14:55:00|6955.8|6954|6967|6965.2|6976.5|6974.7|6953.4|6951.6|0
1612796400000|2021-02-08 15:00:00|6966.9|6965.1|6969.5|6967.7|6975|6973.2|6962|6960.2|0
1612796700000|2021-02-08 15:05:00|6969.4|6967.6|6985.1|6983.3|6987.7|6985.9|6968.7|6966.9|0
1612797000000|2021-02-08 15:10:00|6985|6983.2|6983.6|6981.8|6989.3|6987.5|6978.2|6976.4|0
1612797300000|2021-02-08 15:15:00|6983.7|6981.9|6971.1|6969.3|6983.9|6982.1|6967.1|6965.3|0
1612797600000|2021-02-08 15:20:00|6971.3|6969.5|6961.2|6959.4|6973.8|6972|6958.9|6957.1|0
1612797900000|2021-02-08 15:25:00|6961.5|6959.7|6959.3|6957.5|6965.5|6963.7|6958.4|6956.6|0
1612798200000|2021-02-08 15:30:00|6959.4|6957.6|6961.1|6959.3|6962|6960.2|6951|6949.2|0
1612798500000|2021-02-08 15:35:00|6961.2|6959.4|6966.2|6964.4|6970.6|6968.8|6959.7|6957.9|0
1612798800000|2021-02-08 15:40:00|6966.4|6964.6|6976.9|6975.1|6977|6975.2|6964.9|6963.1|0
1612799100000|2021-02-08 15:45:00|6977.9|6976.1|6978.9|6977.1|6980.4|6978.6|6973.4|6971.6|0
1612799400000|2021-02-08 15:50:00|6979|6977.2|6982.5|6980.7|6982.6|6980.8|6976.5|6974.7|0
1612799700000|2021-02-08 15:55:00|6982.7|6980.9|6992.2|6990.4|6995.2|6993.4|6981.6|6979.8|0
1612800000000|2021-02-08 16:00:00|6993.4|6991.6|6987.3|6985.5|6996.3|6994.5|6984|6982.2|0
1612800300000|2021-02-08 16:05:00|6987.2|6985.4|6991.1|6989.3|6992.7|6990.9|6986.6|6984.8|0
1612800600000|2021-02-08 16:10:00|6991|6989.2|6983.3|6981.5|7000.7|6998.9|6983.2|6981.4|0
1612800900000|2021-02-08 16:15:00|6983.1|6981.3|6985.6|6983.8|6986.5|6984.7|6978.8|6977|0
1612801200000|2021-02-08 16:20:00|6985.8|6984|6982.2|6980.4|6997.9|6996.1|6980|6978.2|0
1612801500000|2021-02-08 16:25:00|6982.4|6980.6|6977.5|6975.7|6983.1|6981.3|6972.1|6970.3|0
1612801800000|2021-02-08 16:30:00|6977.9|6976.1|6962.1|6960.3|6981.3|6979.5|6961.5|6959.7|0
1612802100000|2021-02-08 16:35:00|6962.6|6960.8|6960|6958.2|6965.4|6963.6|6957.1|6955.3|0
1612802400000|2021-02-08 16:40:00|6959|6957.2|6955.9|6954.1|6960|6958.2|6951.8|6950|0
1612802700000|2021-02-08 16:45:00|6956.4|6954.6|6966.2|6964.4|6967.8|6966|6955.8|6954|0
1612803000000|2021-02-08 16:50:00|6966.4|6964.6|6965.9|6964.1|6968.4|6966.6|6963.2|6961.4|0
1612803300000|2021-02-08 16:55:00|6965.5|6963.7|6969.3|6967.5|6970.8|6969|6963.4|6961.6|0
1612803600000|2021-02-08 17:00:00|6970.5|6968.7|6963.1|6961.3|6971.1|6969.3|6963|6961.2|0
1612803900000|2021-02-08 17:05:00|6964.5|6962.7|6968.6|6966.8|6970.1|6968.3|6963.2|6961.4|0
1612804200000|2021-02-08 17:10:00|6968.7|6966.9|6972.5|6970.7|6974.5|6972.7|6968.1|6966.3|0
1612804500000|2021-02-08 17:15:00|6972.4|6970.6|6971.1|6969.3|6973.4|6971.6|6969.8|6968|0
1612804800000|2021-02-08 17:20:00|6971|6969.2|6978.3|6976.5|6978.5|6976.7|6971|6969.2|0
1612805100000|2021-02-08 17:25:00|6978.2|6976.4|6976.6|6974.8|6980.7|6978.9|6974.4|6972.6|0
1612805400000|2021-02-08 17:30:00|6976.9|6975.1|6978.1|6976.3|6979.1|6977.3|6974.5|6972.7|0
1612805700000|2021-02-08 17:35:00|6978.3|6976.5|6973.7|6971.9|6979.5|6977.7|6973.2|6971.4|0
1612806000000|2021-02-08 17:40:00|6974.2|6972.4|6971.5|6969.7|6974.5|6972.7|6970.5|6968.7|0
1612806300000|2021-02-08 17:45:00|6971.6|6969.8|6973.6|6971.8|6975|6973.2|6970.7|6968.9|0
1612806600000|2021-02-08 17:50:00|6973.3|6971.5|6970.8|6969|6974.6|6972.8|6970.3|6968.5|0
1612806900000|2021-02-08 17:55:00|6971.4|6969.6|6969.7|6967.9|6972|6970.2|6967.5|6965.7|0
1612807200000|2021-02-08 18:00:00|6969.8|6968|6964.1|6962.3|6969.9|6968.1|6963.8|6962|0
1612807500000|2021-02-08 18:05:00|6963.4|6961.6|6964.9|6963.1|6968.2|6966.4|6962.8|6961|0
1612807800000|2021-02-08 18:10:00|6965.2|6963.4|6966.4|6964.6|6970.7|6968.9|6965|6963.2|0
1612808100000|2021-02-08 18:15:00|6965.9|6964.1|6970.8|6969|6972.8|6971|6963.1|6961.3|0
1612808400000|2021-02-08 18:20:00|6971|6969.2|6968.3|6966.5|6971.7|6969.9|6967.3|6965.5|0
1612808700000|2021-02-08 18:25:00|6968.4|6966.6|6968|6966.2|6970.6|6968.8|6967.3|6965.5|0
1612809000000|2021-02-08 18:30:00|6967.8|6966|6968.2|6966.4|6970.9|6969.1|6965.6|6963.8|0
1612809300000|2021-02-08 18:35:00|6968.3|6966.5|6967.9|6966.1|6970.3|6968.5|6966.1|6964.3|0
1612809600000|2021-02-08 18:40:00|6968|6966.2|6966.5|6964.7|6968.4|6966.6|6965.5|6963.7|0
1612809900000|2021-02-08 18:45:00|6966.9|6965.1|6963.1|6961.3|6967.4|6965.6|6959.8|6958|0
1612810200000|2021-02-08 18:50:00|6962.8|6961|6950.9|6949.1|6964.4|6962.6|6950.9|6949.1|0
1612810500000|2021-02-08 18:55:00|6951|6949.2|6954|6952.2|6954.7|6952.9|6950.8|6949|0
1612810800000|2021-02-08 19:00:00|6954.1|6952.3|6957.6|6955.8|6959.6|6957.8|6952|6950.2|0
1612811100000|2021-02-08 19:05:00|6957.9|6956.1|6955.1|6953.3|6958.8|6957|6953.6|6951.8|0
1612811400000|2021-02-08 19:10:00|6955|6953.2|6952.9|6951.1|6955.6|6953.8|6949.9|6948.1|0
1612811700000|2021-02-08 19:15:00|6952.8|6951|6950.6|6948.8|6954.3|6952.5|6950.6|6948.8|0
1612812000000|2021-02-08 19:20:00|6950.8|6949|6955.5|6953.7|6957.4|6955.6|6949.7|6947.9|0
1612812300000|2021-02-08 19:25:00|6955.6|6953.8|6953.5|6951.7|6956.8|6955|6953.2|6951.4|0
1612812600000|2021-02-08 19:30:00|6953.3|6951.5|6956.4|6954.6|6956.7|6954.9|6950.2|6948.4|0
1612812900000|2021-02-08 19:35:00|6956.3|6954.5|6961.4|6959.6|6962.7|6960.9|6954.8|6953|0
1612813200000|2021-02-08 19:40:00|6961.5|6959.7|6964.8|6963|6965.3|6963.5|6960.3|6958.5|0
1612813500000|2021-02-08 19:45:00|6964.6|6962.8|6961.8|6960|6965.9|6964.1|6959.2|6957.4|0
1612813800000|2021-02-08 19:50:00|6961.6|6959.8|6962.6|6960.8|6962.9|6961.1|6960|6958.2|0
1612814100000|2021-02-08 19:55:00|6962.5|6960.7|6966.8|6965|6968.7|6966.9|6962.4|6960.6|0
1612814400000|2021-02-08 20:00:00|6967|6965.2|6972.3|6970.5|6973.1|6971.3|6966.7|6964.9|0
1612814700000|2021-02-08 20:05:00|6972.4|6970.6|6972.3|6970.5|6975.5|6973.7|6971.3|6969.5|0
1612815000000|2021-02-08 20:10:00|6972.4|6970.6|6973.8|6972|6974.6|6972.8|6971.3|6969.5|0
1612815300000|2021-02-08 20:15:00|6973.3|6971.5|6970.4|6968.6|6973.9|6972.1|6969.2|6967.4|0
1612815600000|2021-02-08 20:20:00|6970.5|6968.7|6968.6|6966.8|6971.3|6969.5|6964.4|6962.6|0
1612815900000|2021-02-08 20:25:00|6968.7|6966.9|6966.6|6964.8|6969.1|6967.3|6962.6|6960.8|0
1612816200000|2021-02-08 20:30:00|6966.7|6964.9|6964.9|6963.1|6970.4|6968.6|6964.8|6963|0
1612816500000|2021-02-08 20:35:00|6964.7|6962.9|6967.5|6965.7|6970.8|6969|6964.2|6962.4|0
1612816800000|2021-02-08 20:40:00|6967.4|6965.6|6970.9|6969.1|6971.7|6969.9|6964.9|6963.1|0
1612817100000|2021-02-08 20:45:00|6970.8|6969|6969.8|6968|6972|6970.2|6968.4|6966.6|0
1612817400000|2021-02-08 20:50:00|6970.4|6968.6|6974.6|6972.8|6976.4|6974.6|6969.5|6967.7|0
1612817700000|2021-02-08 20:55:00|6975.3|6973.5|6981.8|6980|6981.8|6980|6974.7|6972.9|0
1612818000000|2021-02-08 21:00:00|6982.4|6979.4|6981.9|6978.9|6983.9|6980.9|6980.3|6977.3|0
1612818300000|2021-02-08 21:05:00|6981.8|6978.8|6981.6|6978.6|6982|6979|6979.5|6976.5|0
1612818600000|2021-02-08 21:10:00|6981.7|6978.7|6981.7|6978.7|6982.8|6979.8|6980.9|6977.9|0
1612818900000|2021-02-08 21:15:00|6981.8|6978.8|6981.2|6978.2|6981.8|6978.8|6979.5|6976.5|0
1612819200000|2021-02-08 21:20:00|6981.1|6978.1|6979.9|6976.9|6981.1|6978.1|6977.4|6974.4|0
1612819500000|2021-02-08 21:25:00|6980.1|6977.1|6978.9|6975.9|6980.5|6977.5|6978.9|6975.9|0
1612819800000|2021-02-08 21:30:00|6979.2|6976.2|6981.2|6978.2|6981.4|6978.4|6979|6976|0
1612820100000|2021-02-08 21:35:00|6981.3|6978.3|6980.7|6977.7|6981.9|6978.9|6980.5|6977.5|0
1612820400000|2021-02-08 21:40:00|6980.5|6977.5|6980.5|6977.5|6980.6|6977.6|6980|6977|0
1612820700000|2021-02-08 21:45:00|6980.4|6977.4|6979.5|6976.5|6981|6978|6979.4|6976.4|0
1612821000000|2021-02-08 21:50:00|6979.6|6976.6|6980.2|6977.2|6980.7|6977.7|6979.5|6976.5|0
1612821300000|2021-02-08 21:55:00|6980.1|6977.1|6979.3|6976.3|6980.6|6977.6|6979.1|6976.1|0
1612821600000|2021-02-08 22:00:00|6979.4|6976.4|6979.8|6976.8|6979.9|6976.9|6979.1|6976.1|0
1612821900000|2021-02-08 22:05:00|6979.7|6976.7|6978.9|6975.9|6980|6977|6978.9|6975.9|0
1612822200000|2021-02-08 22:10:00|6979|6976|6979.1|6976.1|6979.4|6976.4|6978.7|6975.7|0
1612822500000|2021-02-08 22:15:00|6979|6976|6978.8|6975.8|6979.3|6976.3|6978.8|6975.8|0
1612822800000|2021-02-08 22:20:00|6978.9|6975.9|6978.7|6975.7|6978.9|6975.9|6978.2|6975.2|0
1612823100000|2021-02-08 22:25:00|6978.6|6975.6|6979|6976|6979.1|6976.1|6978.2|6975.2|0
1612823400000|2021-02-08 22:30:00|6978.8|6975.8|6978.8|6975.8|6979.5|6976.5|6978|6975|0
1612823700000|2021-02-08 22:35:00|6978.9|6975.9|6981.8|6978.8|6984.4|6981.4|6977.8|6974.8|0
1612824000000|2021-02-08 22:40:00|6981.9|6978.9|6983.6|6980.6|6983.7|6980.7|6981.9|6978.9|0
1612824300000|2021-02-08 22:45:00|6983.5|6980.5|6983|6980|6983.8|6980.8|6982|6979|0
1612824600000|2021-02-08 22:50:00|6983.8|6980.8|6984.5|6981.5|6985.1|6982.1|6982.5|6979.5|0
1612824900000|2021-02-08 22:55:00|6984.4|6981.4|6986.2|6983.2|6986.9|6983.9|6981.7|6978.7|0
1612825200000|2021-02-08 23:00:00|6985.6|6982.6|6982.8|6979.8|6986.2|6983.2|6982.7|6979.7|0
1612825500000|2021-02-08 23:05:00|6982.9|6979.9|6982.3|6979.3|6983.6|6980.6|6981.2|6978.2|0
1612825800000|2021-02-08 23:10:00|6982.4|6979.4|6983.6|6980.6|6983.6|6980.6|6982|6979|0
1612826100000|2021-02-08 23:15:00|6982.5|6979.5|6983|6980|6983.3|6980.3|6982.2|6979.2|0
1612826400000|2021-02-08 23:20:00|6982.7|6979.7|6982.8|6979.8|6984|6981|6982.6|6979.6|0
1612826700000|2021-02-08 23:25:00|6982.7|6979.7|6982.6|6979.6|6983.6|6980.6|6982.4|6979.4|0
1612827000000|2021-02-08 23:30:00|6983.1|6980.1|6984.6|6981.6|6984.7|6981.7|6982.3|6979.3|0
1612827300000|2021-02-08 23:35:00|6984.7|6981.7|6985.7|6982.7|6986.5|6983.5|6984.6|6981.6|0
1612827600000|2021-02-08 23:40:00|6986.1|6983.1|6985.3|6982.3|6986.7|6983.7|6985.3|6982.3|0
1612827900000|2021-02-08 23:45:00|6985.9|6982.9|6986.6|6983.6|6987.1|6984.1|6985.7|6982.7|0
1612828200000|2021-02-08 23:50:00|6986.3|6983.3|6986.3|6983.3|6986.4|6983.4|6984.7|6981.7|0
1612828500000|2021-02-08 23:55:00|6986.4|6983.4|6988.2|6985.2|6988.7|6985.7|6986.3|6983.3|0
1612828800000|2021-02-09 00:00:00|6988.1|6985.1|6988.5|6985.5|6989.2|6986.2|6987.8|6984.8|0
1612829100000|2021-02-09 00:05:00|6988.1|6985.1|6985.6|6982.6|6988.1|6985.1|6985.2|6982.2|0
1612829400000|2021-02-09 00:10:00|6985.5|6982.5|6983.1|6980.1|6985.8|6982.8|6983.1|6980.1|0
1612829700000|2021-02-09 00:15:00|6983.6|6980.6|6982.4|6979.4|6983.6|6980.6|6982.3|6979.3|0
1612830000000|2021-02-09 00:20:00|6982.3|6979.3|6981.3|6978.3|6982.3|6979.3|6981.3|6978.3|0
1612830300000|2021-02-09 00:25:00|6981.4|6978.4|6981.3|6978.3|6981.5|6978.5|6980.2|6977.2|0
1612830600000|2021-02-09 00:30:00|6981.2|6978.2|6979.9|6976.9|6981.3|6978.3|6979.8|6976.8|0
1612830900000|2021-02-09 00:35:00|6979.8|6976.8|6979.6|6976.6|6980.4|6977.4|6978.4|6975.4|0
1612831200000|2021-02-09 00:40:00|6979.5|6976.5|6977|6974|6979.6|6976.6|6977|6974|0
1612831500000|2021-02-09 00:45:00|6977.2|6974.2|6976.9|6973.9|6977.4|6974.4|6975.1|6972.1|0
1612831800000|2021-02-09 00:50:00|6976.7|6973.7|6979.7|6976.7|6979.7|6976.7|6975.9|6972.9|0
1612832100000|2021-02-09 00:55:00|6979.8|6976.8|6981.5|6976.5|6981.5|6978.5|6979.7|6976.5|0
1612832400000|2021-02-09 01:00:00|6981.6|6976.6|6980.4|6975.4|6982.1|6977.1|6979.2|6974.2|0
1612832700000|2021-02-09 01:05:00|6980.3|6975.3|6978.6|6973.6|6981.5|6976.5|6978.4|6973.4|0
1612833000000|2021-02-09 01:10:00|6978.8|6973.8|6977.3|6972.3|6979.8|6974.8|6975.5|6970.5|0
1612833300000|2021-02-09 01:15:00|6977.6|6972.6|6979.8|6974.8|6979.9|6974.9|6976.9|6971.9|0
1612833600000|2021-02-09 01:20:00|6979.9|6974.9|6981|6976|6982|6977|6979.2|6974.2|0
1612833900000|2021-02-09 01:25:00|6981.1|6976.1|6981.8|6976.8|6982.5|6977.5|6979.1|6974.1|0
1612834200000|2021-02-09 01:30:00|6981.9|6976.9|6982.4|6977.4|6983.5|6978.5|6980.2|6975.2|0
1612834500000|2021-02-09 01:35:00|6982.5|6977.5|6981.2|6976.2|6983.2|6978.2|6980.7|6975.7|0
1612834800000|2021-02-09 01:40:00|6981.1|6976.1|6981.7|6976.7|6982.3|6977.3|6980.2|6975.2|0
1612835100000|2021-02-09 01:45:00|6981.8|6976.8|6986.6|6981.6|6986.8|6981.8|6981.6|6976.6|0
1612835400000|2021-02-09 01:50:00|6986.7|6981.7|6986.6|6981.6|6987.8|6982.8|6985.3|6980.3|0
1612835700000|2021-02-09 01:55:00|6986.8|6981.8|6985.7|6980.7|6987.8|6982.8|6984.8|6979.8|0
1612836000000|2021-02-09 02:00:00|6985.8|6980.8|6986.4|6981.4|6987.1|6982.1|6985.8|6980.8|0
1612836300000|2021-02-09 02:05:00|6986.3|6981.3|6986|6981|6987|6982|6985.1|6980.1|0
1612836600000|2021-02-09 02:10:00|6986.1|6981.1|6986.5|6981.5|6986.9|6981.9|6985.5|6980.5|0
1612836900000|2021-02-09 02:15:00|6986.3|6981.3|6985.5|6980.5|6987.1|6982.1|6985.2|6980.2|0
1612837200000|2021-02-09 02:20:00|6985.6|6980.6|6985.8|6980.8|6986.6|6981.6|6985.1|6980.1|0
1612837500000|2021-02-09 02:25:00|6985.7|6980.7|6987.3|6982.3|6987.3|6982.3|6985.2|6980.2|0
1612837800000|2021-02-09 02:30:00|6987|6982|6985.4|6980.4|6987.9|6982.9|6985.3|6980.3|0
1612838100000|2021-02-09 02:35:00|6985.5|6980.5|6986.1|6981.1|6986.7|6981.7|6985.3|6980.3|0
1612838400000|2021-02-09 02:40:00|6986.2|6981.2|6983|6978|6986.3|6981.3|6981.9|6976.9|0
1612838700000|2021-02-09 02:45:00|6983.1|6978.1|6982.7|6977.7|6984|6979|6981.6|6976.6|0
1612839000000|2021-02-09 02:50:00|6982.8|6977.8|6983.3|6978.3|6983.8|6978.8|6982.4|6977.4|0
1612839300000|2021-02-09 02:55:00|6983.5|6978.5|6983.6|6978.6|6984.6|6979.6|6983.3|6978.3|0
1612839600000|2021-02-09 03:00:00|6983.8|6978.8|6984.3|6979.3|6984.4|6979.4|6983|6978|0
1612839900000|2021-02-09 03:05:00|6984.4|6979.4|6984.2|6979.2|6986.3|6981.3|6984.1|6979.1|0
1612840200000|2021-02-09 03:10:00|6984.3|6979.3|6985.5|6980.5|6985.8|6980.8|6984.3|6979.3|0
1612840500000|2021-02-09 03:15:00|6985.7|6980.7|6983.5|6978.5|6985.8|6980.8|6983.2|6978.2|0
1612840800000|2021-02-09 03:20:00|6983.6|6978.6|6983.1|6978.1|6985|6980|6983.1|6978.1|0
1612841100000|2021-02-09 03:25:00|6983.4|6978.4|6985.2|6980.2|6985.3|6980.3|6983.2|6978.2|0
1612841400000|2021-02-09 03:30:00|6985.1|6980.1|6985.2|6980.2|6986.3|6981.3|6984.2|6979.2|0
1612841700000|2021-02-09 03:35:00|6985.3|6980.3|6982.5|6977.5|6987.4|6982.4|6982.5|6977.5|0
1612842000000|2021-02-09 03:40:00|6982.4|6977.4|6982.7|6977.7|6983.5|6978.5|6981.5|6976.5|0
1612842300000|2021-02-09 03:45:00|6982.8|6977.8|6981|6976|6982.8|6977.8|6979.6|6974.6|0
1612842600000|2021-02-09 03:50:00|6981.1|6976.1|6981.4|6976.4|6982.3|6977.3|6981.1|6976.1|0
1612842900000|2021-02-09 03:55:00|6981.6|6976.6|6982.5|6977.5|6982.7|6977.7|6981.5|6976.5|0
1612843200000|2021-02-09 04:00:00|6982.6|6977.6|6983.7|6978.7|6984.6|6979.6|6982.4|6977.4|0
1612843500000|2021-02-09 04:05:00|6983.8|6978.8|6984.1|6979.1|6984.8|6979.8|6983.6|6978.6|0
1612843800000|2021-02-09 04:10:00|6984|6979|6983.3|6978.3|6984.5|6979.5|6982.9|6977.9|0
1612844100000|2021-02-09 04:15:00|6983.4|6978.4|6983.9|6978.9|6984.9|6979.9|6983.4|6978.4|0
1612844400000|2021-02-09 04:20:00|6984|6979|6983.2|6978.2|6984.3|6979.3|6982.9|6977.9|0
1612844700000|2021-02-09 04:25:00|6983.3|6978.3|6983.2|6978.2|6983.9|6978.9|6983|6978|0
1612845000000|2021-02-09 04:30:00|6983.1|6978.1|6984.4|6979.4|6984.9|6979.9|6983.1|6978.1|0
1612845300000|2021-02-09 04:35:00|6984.6|6979.6|6985.4|6980.4|6985.7|6980.7|6983.9|6978.9|0
1612845600000|2021-02-09 04:40:00|6985.2|6980.2|6985.2|6980.2|6986.2|6981.2|6984.8|6979.8|0
1612845900000|2021-02-09 04:45:00|6985.4|6980.4|6984.5|6979.5|6985.4|6980.4|6984.4|6979.4|0
1612846200000|2021-02-09 04:50:00|6984.4|6979.4|6984.2|6979.2|6984.7|6979.7|6983.9|6978.9|0
1612846500000|2021-02-09 04:55:00|6984.1|6979.1|6984.7|6979.7|6985.7|6980.7|6984.1|6979.1|0
1612846800000|2021-02-09 05:00:00|6985.1|6980.1|6985.7|6980.7|6986.5|6981.5|6984.4|6979.4|0
1612847100000|2021-02-09 05:05:00|6985.6|6980.6|6985.3|6980.3|6987.6|6982.6|6985.2|6980.2|0
1612847400000|2021-02-09 05:10:00|6985.4|6980.4|6986.9|6981.9|6986.9|6981.9|6985.1|6980.1|0
1612847700000|2021-02-09 05:15:00|6987.2|6982.2|6989.4|6984.4|6989.9|6984.9|6986|6981|0
1612848000000|2021-02-09 05:20:00|6989.5|6984.5|6989.7|6984.7|6990.4|6985.4|6989.2|6984.2|0
1612848300000|2021-02-09 05:25:00|6989.8|6984.8|6989.4|6984.4|6990|6985|6988.3|6983.3|0
1612848600000|2021-02-09 05:30:00|6989.2|6984.2|6987.8|6982.8|6990.4|6985.4|6987.3|6982.3|0
1612848900000|2021-02-09 05:35:00|6987.7|6982.7|6986|6981|6988.5|6983.5|6985.6|6980.6|0
1612849200000|2021-02-09 05:40:00|6985.9|6980.9|6984.9|6979.9|6987.2|6982.2|6983|6978|0
1612849500000|2021-02-09 05:45:00|6985|6980|6984.4|6979.4|6985|6980|6984|6979|0
1612849800000|2021-02-09 05:50:00|6984.5|6979.5|6984.2|6979.2|6986.1|6981.1|6982.9|6977.9|0
1612850100000|2021-02-09 05:55:00|6984.3|6979.3|6985.9|6980.9|6986.2|6981.2|6984.2|6979.2|0
1612850400000|2021-02-09 06:00:00|6986|6981|6984.4|6979.4|6987.2|6982.2|6984.1|6979.1|0
1612850700000|2021-02-09 06:05:00|6984.5|6979.5|6985.8|6980.8|6986.5|6981.5|6984.5|6979.5|0
1612851000000|2021-02-09 06:10:00|6985.9|6980.9|6986.7|6981.7|6987.5|6982.5|6984.5|6979.5|0
1612851300000|2021-02-09 06:15:00|6986.6|6981.6|6986.9|6981.9|6987.2|6982.2|6986.2|6981.2|0
1612851600000|2021-02-09 06:20:00|6987|6982|6986.3|6981.3|6987.5|6982.5|6986.2|6981.2|0
1612851900000|2021-02-09 06:25:00|6986.5|6981.5|6984.6|6979.6|6986.5|6981.5|6984.2|6979.2|0
1612852200000|2021-02-09 06:30:00|6984.7|6979.7|6983.9|6978.9|6985|6980|6982.5|6977.5|0
1612852500000|2021-02-09 06:35:00|6984.1|6979.1|6985.5|6980.5|6986.2|6981.2|6984|6979|0
1612852800000|2021-02-09 06:40:00|6985.4|6980.4|6986.3|6981.3|6986.5|6981.5|6985.1|6980.1|0
1612853100000|2021-02-09 06:45:00|6986.2|6981.2|6985|6980|6986.4|6981.4|6984.4|6979.4|0
1612853400000|2021-02-09 06:50:00|6985.7|6980.7|6983.5|6978.5|6985.9|6980.9|6983.1|6978.1|0
1612853700000|2021-02-09 06:55:00|6983.4|6978.4|6983.1|6978.1|6983.9|6978.9|6983.1|6978.1|0
1612854000000|2021-02-09 07:00:00|6982.9|6977.9|6982|6977|6982.9|6977.9|6981|6976|0
1612854300000|2021-02-09 07:05:00|6982.1|6977.1|6980.3|6975.3|6982.5|6977.5|6980.3|6975.3|0
1612854600000|2021-02-09 07:10:00|6980.4|6975.4|6979|6974|6981.5|6976.5|6979|6974|0
1612854900000|2021-02-09 07:15:00|6979.2|6974.2|6979.8|6974.8|6982.2|6977.2|6979.1|6974.1|0
1612855200000|2021-02-09 07:20:00|6979.9|6974.9|6979.1|6974.1|6980.5|6975.5|6978.4|6973.4|0
1612855500000|2021-02-09 07:25:00|6979.2|6974.2|6980.6|6975.6|6981.2|6976.2|6979|6974|0
1612855800000|2021-02-09 07:30:00|6980.4|6975.4|6980.9|6975.9|6981.8|6976.8|6980.3|6975.3|0
1612856100000|2021-02-09 07:35:00|6980.6|6975.6|6978.9|6973.9|6981.3|6976.3|6978.6|6973.6|0
1612856400000|2021-02-09 07:40:00|6979|6974|6979.9|6974.9|6981.1|6976.1|6979|6974|0
1612856700000|2021-02-09 07:45:00|6980|6975|6979.4|6974.4|6980.3|6975.3|6978|6973|0
1612857000000|2021-02-09 07:50:00|6979.3|6974.3|6981.8|6976.8|6981.8|6976.8|6979.3|6974.3|0
1612857300000|2021-02-09 07:55:00|6981.7|6976.7|6981.9|6976.9|6982.3|6977.3|6981.3|6976.3|0
1612857600000|2021-02-09 08:00:00|6982|6977|6978.7|6973.7|6982.1|6977.1|6978.6|6973.6|0
1612857900000|2021-02-09 08:05:00|6979|6974|6979|6974|6979.2|6974.2|6977.2|6972.2|0
1612858200000|2021-02-09 08:10:00|6979.2|6974.2|6979|6974|6980|6975|6977.9|6972.9|0
1612858500000|2021-02-09 08:15:00|6979.1|6974.1|6974.6|6969.6|6979.5|6974.5|6973.4|6968.4|0
1612858800000|2021-02-09 08:20:00|6974.5|6969.5|6973.6|6968.6|6975.4|6970.4|6972.9|6967.9|0
1612859100000|2021-02-09 08:25:00|6973.4|6968.4|6974.9|6969.9|6975.5|6970.5|6973.4|6968.4|0
1612859400000|2021-02-09 08:30:00|6974.8|6969.8|6975.2|6970.2|6976.8|6971.8|6974.2|6969.2|0
1612859700000|2021-02-09 08:35:00|6975.1|6970.1|6976.4|6971.4|6976.6|6971.6|6974.8|6969.8|0
1612860000000|2021-02-09 08:40:00|6976.5|6971.5|6975.4|6970.4|6976.7|6971.7|6975.2|6970.2|0
1612860300000|2021-02-09 08:45:00|6975.5|6970.5|6976.7|6971.7|6977.9|6972.9|6974.8|6969.8|0
1612860600000|2021-02-09 08:50:00|6976.5|6971.5|6975.6|6970.6|6976.9|6971.9|6974.2|6969.2|0
1612860900000|2021-02-09 08:55:00|6975.7|6970.7|6976.1|6971.1|6977.3|6972.3|6975.3|6970.3|0
1612861200000|2021-02-09 09:00:00|6976|6971|7000|6997|7002.4|6999.4|6975.9|6970.9|0
1612861500000|2021-02-09 09:05:00|7000.9|6997.9|6996.1|6993.1|7006.5|7003.5|6995.5|6992.5|0
1612861800000|2021-02-09 09:10:00|6998.4|6995.4|6996|6993|6998.9|6995.9|6996|6993|0
1612862100000|2021-02-09 09:15:00|6996.1|6993.1|6997|6994|6997.7|6994.7|6993|6990|0
1612862400000|2021-02-09 09:20:00|6997.1|6994.1|6992.6|6989.6|6998.2|6995.2|6992.5|6989.5|0
1612862700000|2021-02-09 09:25:00|6992.1|6989.1|6992.3|6989.3|6995.8|6992.8|6991.8|6988.8|0
1612863000000|2021-02-09 09:30:00|6992.5|6989.5|6985.2|6982.2|6993.2|6990.2|6985.1|6982.1|0
1612863300000|2021-02-09 09:35:00|6985|6982|6986.7|6983.7|6986.9|6983.9|6981.7|6978.7|0
1612863600000|2021-02-09 09:40:00|6986.6|6983.6|6988|6985|6989.7|6986.7|6984.5|6981.5|0
1612863900000|2021-02-09 09:45:00|6988.1|6985.1|6987.1|6984.1|6988.2|6985.2|6984.9|6981.9|0
1612864200000|2021-02-09 09:50:00|6987.4|6984.4|6991|6988|6991|6988|6986.4|6983.4|0
1612864500000|2021-02-09 09:55:00|6991.1|6988.1|6991.6|6988.6|6991.6|6988.6|6988.6|6985.6|0
1612864800000|2021-02-09 10:00:00|6991.5|6988.5|6991|6988|6992.9|6989.9|6990.8|6987.8|0
1612865100000|2021-02-09 10:05:00|6991.9|6988.9|6988.9|6985.9|6992.5|6989.5|6986.3|6983.3|0
1612865400000|2021-02-09 10:10:00|6988|6985|6986.6|6983.6|6989.2|6986.2|6986.1|6983.1|0
1612865700000|2021-02-09 10:15:00|6988.3|6985.3|6991.4|6988.4|6991.8|6988.8|6987.4|6984.4|0
1612866000000|2021-02-09 10:20:00|6990.6|6987.6|6988.8|6985.8|6991.6|6988.6|6988.7|6985.7|0
1612866300000|2021-02-09 10:25:00|6988.6|6985.6|6986.7|6983.7|6988.8|6985.8|6985.9|6982.9|0
1612866600000|2021-02-09 10:30:00|6986.3|6983.3|6986.1|6983.1|6986.7|6983.7|6986.1|6983.1|0
1612866900000|2021-02-09 10:35:00|6986.2|6983.2|6982.2|6979.2|6987.1|6984.1|6981.8|6978.8|0
1612867200000|2021-02-09 10:40:00|6982.1|6979.1|6986.5|6983.5|6986.6|6983.6|6980.4|6977.4|0
1612867500000|2021-02-09 10:45:00|6985.8|6982.8|6983.1|6980.1|6988|6985|6982.8|6979.8|0
1612867800000|2021-02-09 10:50:00|6983.2|6980.2|6980.9|6977.9|6984|6981|6980.8|6977.8|0
1612868100000|2021-02-09 10:55:00|6981|6978|6983.3|6980.3|6983.3|6980.3|6980.6|6977.6|0
1612868400000|2021-02-09 11:00:00|6984|6981|6982.7|6979.7|6985.1|6982.1|6982.6|6979.6|0
1612868700000|2021-02-09 11:05:00|6982.9|6979.9|6969.9|6966.9|6983|6980|6969.5|6966.5|0
1612869000000|2021-02-09 11:10:00|6970.3|6967.3|6973|6970|6973|6970|6970.1|6967.1|0
1612869300000|2021-02-09 11:15:00|6971.2|6968.2|6977.1|6974.1|6977.1|6974.1|6971.1|6968.1|0
1612869600000|2021-02-09 11:20:00|6977|6974|6977.5|6974.5|6979|6976|6976.1|6973.1|0
1612869900000|2021-02-09 11:25:00|6977.4|6974.4|6977.9|6974.9|6977.9|6974.9|6977.3|6974.3|0
1612870200000|2021-02-09 11:30:00|6978|6975|6984.2|6981.2|6984.2|6981.2|6978|6975|0
1612870500000|2021-02-09 11:35:00|6984.6|6981.6|6986.6|6983.6|6986.9|6983.9|6983.9|6980.9|0
1612870800000|2021-02-09 11:40:00|6986.7|6983.7|6986.1|6983.1|6987.6|6984.6|6985.7|6982.7|0
1612871100000|2021-02-09 11:45:00|6986|6983|6986.1|6983.1|6986.7|6983.7|6985.5|6982.5|0
1612871400000|2021-02-09 11:50:00|6986.6|6983.6|6987.9|6984.9|6988.1|6985.1|6986.3|6983.3|0
1612871700000|2021-02-09 11:55:00|6988.2|6985.2|6989.3|6986.3|6990.1|6987.1|6987.7|6984.7|0
1612872000000|2021-02-09 12:00:00|6991|6988|6992.8|6989.8|6994.3|6991.3|6990.4|6987.4|0
1612872300000|2021-02-09 12:05:00|6994.1|6991.1|6989.7|6986.7|6995.3|6992.3|6989.7|6986.7|0
1612872600000|2021-02-09 12:10:00|6989.8|6986.8|6987.6|6984.6|6991.7|6988.7|6987.6|6984.6|0
1612872900000|2021-02-09 12:15:00|6987.7|6984.7|6989.5|6986.5|6989.5|6986.5|6986.5|6983.5|0
1612873200000|2021-02-09 12:20:00|6989.6|6986.6|6990.4|6987.4|6992.6|6989.6|6989.5|6986.5|0
1612873500000|2021-02-09 12:25:00|6990.3|6987.3|6989.2|6986.2|6992|6989|6989.1|6986.1|0
1612873800000|2021-02-09 12:30:00|6989.1|6986.1|6989.7|6986.7|6990.5|6987.5|6988.1|6985.1|0
1612874100000|2021-02-09 12:35:00|6990.1|6987.1|6989.8|6986.8|6991.4|6988.4|6987.6|6984.6|0
1612874400000|2021-02-09 12:40:00|6988.9|6985.9|6987.9|6984.9|6989.9|6986.9|6987.4|6984.4|0
1612874700000|2021-02-09 12:45:00|6988|6985|6982.9|6979.9|6988.7|6985.7|6982.3|6979.3|0
1612875000000|2021-02-09 12:50:00|6983|6980|6982.9|6979.9|6983.3|6980.3|6981.7|6978.7|0
1612875300000|2021-02-09 12:55:00|6983.5|6980.5|6983.9|6980.9|6983.9|6980.9|6981.6|6978.6|0
1612875600000|2021-02-09 13:00:00|6984.1|6981.1|6984|6981|6985.9|6982.9|6982.6|6979.6|0
1612875900000|2021-02-09 13:05:00|6983.9|6980.9|6981.1|6978.1|6983.9|6980.9|6980.6|6977.6|0
1612876200000|2021-02-09 13:10:00|6980.9|6977.9|6974|6971|6981.2|6978.2|6973.4|6970.4|0
1612876500000|2021-02-09 13:15:00|6973.9|6970.9|6975.3|6972.3|6975.4|6972.4|6973|6970|0
1612876800000|2021-02-09 13:20:00|6975.2|6972.2|6975.1|6972.1|6975.2|6972.2|6973.3|6970.3|0
1612877100000|2021-02-09 13:25:00|6975|6972|6978.9|6975.9|6978.9|6975.9|6974.9|6971.9|0
1612877400000|2021-02-09 13:30:00|6978.8|6975.8|6978.4|6975.4|6979.5|6976.5|6977.4|6974.4|0
1612877700000|2021-02-09 13:35:00|6978.5|6975.5|6977.6|6974.6|6979.3|6976.3|6977.4|6974.4|0
1612878000000|2021-02-09 13:40:00|6977.7|6974.7|6982.1|6979.1|6982.7|6979.7|6977.5|6974.5|0
1612878300000|2021-02-09 13:45:00|6982|6979|6980.2|6977.2|6983.8|6980.8|6979.9|6976.9|0
1612878600000|2021-02-09 13:50:00|6980.1|6977.1|6983.5|6980.5|6985.1|6982.1|6980|6977|0
1612878900000|2021-02-09 13:55:00|6983.4|6980.4|6985.6|6982.6|6986.3|6983.3|6983|6980|0
1612879200000|2021-02-09 14:00:00|6985|6982|6983.6|6980.6|6985|6982|6982.7|6979.7|0
1612879500000|2021-02-09 14:05:00|6983.7|6980.7|6971.9|6968.9|6983.7|6980.7|6971.8|6968.8|0
1612879800000|2021-02-09 14:10:00|6972.1|6969.1|6973.6|6970.6|6974.5|6971.5|6971.5|6968.5|0
1612880100000|2021-02-09 14:15:00|6973.5|6970.5|6968.4|6965.4|6974.4|6971.4|6968.3|6965.3|0
1612880400000|2021-02-09 14:20:00|6968.3|6965.3|6963.7|6960.7|6968.6|6965.6|6963.5|6960.5|0
1612880700000|2021-02-09 14:25:00|6963.6|6960.6|6976.8|6973.8|6981.2|6978.2|6962|6959|0
1612881000000|2021-02-09 14:30:00|6976.1|6973.1|7016.6|7014.8|7019.3|7017.5|6975.4|6972.4|0
1612881300000|2021-02-09 14:35:00|7016.8|7015|7013.7|7011.9|7033.9|7032.1|7011.9|7010.1|0
1612881600000|2021-02-09 14:40:00|7013.9|7012.1|7037.1|7035.3|7039.1|7037.3|7008.8|7007|0
1612881900000|2021-02-09 14:45:00|7038.4|7036.6|7054.5|7052.7|7055.6|7053.8|7038.4|7036.6|0
1612882200000|2021-02-09 14:50:00|7055.5|7053.7|7077.2|7075.4|7077.6|7075.8|7055.3|7053.5|0
1612882500000|2021-02-09 14:55:00|7077.1|7075.3|7100.7|7098.9|7106.7|7104.9|7073.8|7072|0
1612882800000|2021-02-09 15:00:00|7100.9|7099.1|7101|7099.2|7112.7|7110.9|7097.3|7095.5|0
1612883100000|2021-02-09 15:05:00|7100.9|7099.1|7096.1|7094.3|7101.5|7099.7|7089.3|7087.5|0
1612883400000|2021-02-09 15:10:00|7098.2|7096.4|7119.1|7117.3|7123.9|7122.1|7097.1|7095.3|0
1612883700000|2021-02-09 15:15:00|7119|7117.2|7115.8|7114|7120.6|7118.8|7109|7107.2|0
1612884000000|2021-02-09 15:20:00|7115.2|7113.4|7113.5|7111.7|7120.7|7118.9|7112.2|7110.4|0
1612884300000|2021-02-09 15:25:00|7113.6|7111.8|7111.9|7110.1|7117.2|7115.4|7107|7105.2|0
1612884600000|2021-02-09 15:30:00|7112|7110.2|7110.4|7108.6|7114.5|7112.7|7105.3|7103.5|0
1612884900000|2021-02-09 15:35:00|7110.2|7108.4|7107.9|7106.1|7115.1|7113.3|7102.7|7100.9|0
1612885200000|2021-02-09 15:40:00|7108.6|7106.8|7099.9|7098.1|7109.6|7107.8|7096.3|7094.5|0
1612885500000|2021-02-09 15:45:00|7100.3|7098.5|7096.4|7094.6|7100.8|7099|7090|7088.2|0
1612885800000|2021-02-09 15:50:00|7096.3|7094.5|7089.1|7087.3|7099.9|7098.1|7087.3|7085.5|0
1612886100000|2021-02-09 15:55:00|7088.8|7087|7085.1|7083.3|7089.9|7088.1|7083.7|7081.9|0
1612886400000|2021-02-09 16:00:00|7084.8|7083|7086|7084.2|7087.9|7086.1|7081.3|7079.5|0
1612886700000|2021-02-09 16:05:00|7086.1|7084.3|7078.3|7076.5|7086.8|7085|7078.3|7076.5|0
1612887000000|2021-02-09 16:10:00|7078.5|7076.7|7068.8|7067|7078.8|7077|7067.3|7065.5|0
1612887300000|2021-02-09 16:15:00|7069.1|7067.3|7057.9|7056.1|7069.1|7067.3|7054.2|7052.4|0
1612887600000|2021-02-09 16:20:00|7057.8|7056|7070.7|7068.9|7070.8|7069|7056.3|7054.5|0
1612887900000|2021-02-09 16:25:00|7070.1|7068.3|7064.8|7063|7071.2|7069.4|7064.2|7062.4|0
1612888200000|2021-02-09 16:30:00|7064.4|7062.6|7076.1|7074.3|7076.3|7074.5|7064.2|7062.4|0
1612888500000|2021-02-09 16:35:00|7076.3|7074.5|7077.8|7076|7082.3|7080.5|7076.3|7074.5|0
1612888800000|2021-02-09 16:40:00|7078.3|7076.5|7077.5|7075.7|7085.9|7084.1|7076.7|7074.9|0
1612889100000|2021-02-09 16:45:00|7077.7|7075.9|7081.9|7080.1|7084.2|7082.4|7077.4|7075.6|0
1612889400000|2021-02-09 16:50:00|7082.1|7080.3|7079.6|7077.8|7085.1|7083.3|7077.4|7075.6|0
1612889700000|2021-02-09 16:55:00|7079.7|7077.9|7078.7|7076.9|7080.5|7078.7|7075.3|7073.5|0
1612890000000|2021-02-09 17:00:00|7078.6|7076.8|7076.1|7074.3|7080.4|7078.6|7072.3|7070.5|0
1612890300000|2021-02-09 17:05:00|7076|7074.2|7084.5|7082.7|7085|7083.2|7074.8|7073|0
1612890600000|2021-02-09 17:10:00|7085.2|7083.4|7088.2|7086.4|7088.3|7086.5|7076.3|7074.5|0
1612890900000|2021-02-09 17:15:00|7088|7086.2|7084.9|7083.1|7089.8|7088|7084.9|7083.1|0
1612891200000|2021-02-09 17:20:00|7085.1|7083.3|7087.1|7085.3|7087.1|7085.3|7081.5|7079.7|0
1612891500000|2021-02-09 17:25:00|7086.9|7085.1|7088.4|7086.6|7090.4|7088.6|7085.4|7083.6|0
1612891800000|2021-02-09 17:30:00|7088.5|7086.7|7081.1|7079.3|7089.6|7087.8|7080.9|7079.1|0
1612892100000|2021-02-09 17:35:00|7081.2|7079.4|7080.6|7078.8|7082.3|7080.5|7076.9|7075.1|0
1612892400000|2021-02-09 17:40:00|7080.5|7078.7|7079.5|7077.7|7083|7081.2|7076.4|7074.6|0
1612892700000|2021-02-09 17:45:00|7079.6|7077.8|7078.1|7076.3|7079.8|7078|7073.6|7071.8|0
1612893000000|2021-02-09 17:50:00|7078|7076.2|7079.2|7077.4|7079.5|7077.7|7075.2|7073.4|0
1612893300000|2021-02-09 17:55:00|7079.4|7077.6|7079|7077.2|7081.8|7080|7075.6|7073.8|0
1612893600000|2021-02-09 18:00:00|7078.5|7076.7|7077.1|7075.3|7078.8|7077|7073.2|7071.4|0
1612893900000|2021-02-09 18:05:00|7077|7075.2|7078.3|7076.5|7081.7|7079.9|7076.8|7075|0
1612894200000|2021-02-09 18:10:00|7078.4|7076.6|7074.6|7072.8|7080.4|7078.6|7074.5|7072.7|0
1612894500000|2021-02-09 18:15:00|7074.4|7072.6|7074.5|7072.7|7077.3|7075.5|7072.1|7070.3|0
1612894800000|2021-02-09 18:20:00|7074.6|7072.8|7061.9|7060.1|7074.6|7072.8|7061.3|7059.5|0
1612895100000|2021-02-09 18:25:00|7062.1|7060.3|7060.8|7059|7066.2|7064.4|7058.5|7056.7|0
1612895400000|2021-02-09 18:30:00|7060.6|7058.8|7060.9|7059.1|7062.8|7061|7059|7057.2|0
1612895700000|2021-02-09 18:35:00|7060.8|7059|7061.3|7059.5|7063.4|7061.6|7057.8|7056|0
1612896000000|2021-02-09 18:40:00|7061.8|7060|7055.3|7053.5|7063.1|7061.3|7055.2|7053.4|0
1612896300000|2021-02-09 18:45:00|7055.5|7053.7|7051.3|7049.5|7056.2|7054.4|7051|7049.2|0
1612896600000|2021-02-09 18:50:00|7051.1|7049.3|7056.2|7054.4|7056.7|7054.9|7050.5|7048.7|0
1612896900000|2021-02-09 18:55:00|7056.6|7054.8|7053.5|7051.7|7060.2|7058.4|7052.5|7050.7|0
1612897200000|2021-02-09 19:00:00|7053.7|7051.9|7055.4|7053.6|7057.9|7056.1|7053.6|7051.8|0
1612897500000|2021-02-09 19:05:00|7055.3|7053.5|7064.6|7062.8|7065.4|7063.6|7054.9|7053.1|0
1612897800000|2021-02-09 19:10:00|7064.4|7062.6|7066.6|7064.8|7068.3|7066.5|7064.2|7062.4|0
1612898100000|2021-02-09 19:15:00|7066.5|7064.7|7068.2|7066.4|7070.2|7068.4|7065.7|7063.9|0
1612898400000|2021-02-09 19:20:00|7068.6|7066.8|7066.7|7064.9|7068.6|7066.8|7064.7|7062.9|0
1612898700000|2021-02-09 19:25:00|7066.8|7065|7071.7|7069.9|7072.1|7070.3|7066.2|7064.4|0
1612899000000|2021-02-09 19:30:00|7071.6|7069.8|7065|7063.2|7072.1|7070.3|7062.9|7061.1|0
1612899300000|2021-02-09 19:35:00|7065.1|7063.3|7065|7063.2|7068.5|7066.7|7063.3|7061.5|0
1612899600000|2021-02-09 19:40:00|7065.4|7063.6|7063.2|7061.4|7066|7064.2|7062.3|7060.5|0
1612899900000|2021-02-09 19:45:00|7063.1|7061.3|7064.6|7062.8|7065.5|7063.7|7062.1|7060.3|0
1612900200000|2021-02-09 19:50:00|7064.5|7062.7|7070.7|7068.9|7071|7069.2|7062.4|7060.6|0
1612900500000|2021-02-09 19:55:00|7070.8|7069|7074|7072.2|7076.9|7075.1|7070.8|7069|0
1612900800000|2021-02-09 20:00:00|7074.3|7072.5|7071|7069.2|7075.2|7073.4|7069.2|7067.4|0
1612901100000|2021-02-09 20:05:00|7070.8|7069|7069.4|7067.6|7071.4|7069.6|7066.3|7064.5|0
1612901400000|2021-02-09 20:10:00|7069.2|7067.4|7069.5|7067.7|7070.8|7069|7066.5|7064.7|0
1612901700000|2021-02-09 20:15:00|7069.6|7067.8|7066.5|7064.7|7070.1|7068.3|7063.7|7061.9|0
1612902000000|2021-02-09 20:20:00|7066.6|7064.8|7056.5|7054.7|7066.6|7064.8|7056.5|7054.7|0
1612902300000|2021-02-09 20:25:00|7056.6|7054.8|7050.7|7048.9|7057.5|7055.7|7050.4|7048.6|0
1612902600000|2021-02-09 20:30:00|7050.8|7049|7053.4|7051.6|7055.2|7053.4|7050.2|7048.4|0
1612902900000|2021-02-09 20:35:00|7053.5|7051.7|7061|7059.2|7061.7|7059.9|7053.2|7051.4|0
1612903200000|2021-02-09 20:40:00|7060.9|7059.1|7067.2|7065.4|7069.3|7067.5|7060.6|7058.8|0
1612903500000|2021-02-09 20:45:00|7067.3|7065.5|7058.8|7057|7069|7067.2|7058.8|7057|0
1612903800000|2021-02-09 20:50:00|7058.2|7056.4|7050.4|7048.6|7058.4|7056.6|7046.5|7044.7|0
1612904100000|2021-02-09 20:55:00|7050.6|7048.8|7058.3|7056.5|7059.1|7057.3|7047.1|7045.3|0
1612904400000|2021-02-09 21:00:00|7058.9|7055.9|7073.2|7070.2|7091.1|7088.1|7055.1|7052.1|0
1612904700000|2021-02-09 21:05:00|7072.7|7069.7|7061.5|7058.5|7073.6|7070.6|7017.7|7014.7|0
1612905000000|2021-02-09 21:10:00|7061.2|7058.2|7056.6|7053.6|7065.5|7062.5|7044.5|7041.5|0
1612905300000|2021-02-09 21:15:00|7056.9|7053.9|7075.4|7072.4|7081|7078|7056.7|7053.7|0
1612905600000|2021-02-09 21:20:00|7077.1|7074.1|7076.1|7073.1|7078.6|7075.6|7064.9|7061.9|0
1612905900000|2021-02-09 21:25:00|7075.9|7072.9|7066.6|7063.6|7076.5|7073.5|7066.6|7063.6|0
1612906200000|2021-02-09 21:30:00|7065.4|7062.4|7079|7076|7079|7076|7062.9|7059.9|0
1612906500000|2021-02-09 21:35:00|7081.4|7078.4|7082.6|7079.6|7091.7|7088.7|7075|7072|0
1612906800000|2021-02-09 21:40:00|7082.1|7079.1|7091.8|7088.8|7092.1|7089.1|7082.1|7079.1|0
1612907100000|2021-02-09 21:45:00|7091.6|7088.6|7089.5|7086.5|7091.9|7088.9|7085.9|7082.9|0
1612907400000|2021-02-09 21:50:00|7089.7|7086.7|7085.8|7082.8|7092.2|7089.2|7085.4|7082.4|0
1612907700000|2021-02-09 21:55:00|7086.2|7083.2|7090.8|7087.8|7091.2|7088.2|7085.3|7082.3|0
1612908000000|2021-02-09 22:00:00|7090.7|7087.7|7084.2|7081.2|7090.7|7087.7|7081.7|7078.7|0
1612908300000|2021-02-09 22:05:00|7084.6|7081.6|7087.8|7084.8|7090.3|7087.3|7084.6|7081.6|0
1612908600000|2021-02-09 22:10:00|7087.7|7084.7|7087.9|7084.9|7088.6|7085.6|7086.6|7083.6|0
1612908900000|2021-02-09 22:15:00|7088|7085|7088.5|7085.5|7090.4|7087.4|7087.3|7084.3|0
1612909200000|2021-02-09 22:20:00|7088.4|7085.4|7092.7|7089.7|7096.6|7093.6|7088.4|7085.4|0
1612909500000|2021-02-09 22:25:00|7092.5|7089.5|7090.6|7087.6|7093.9|7090.9|7090.1|7087.1|0
1612909800000|2021-02-09 22:30:00|7090.2|7087.2|7087.8|7084.8|7092|7089|7087|7084|0
1612910100000|2021-02-09 22:35:00|7087.6|7084.6|7087.7|7084.7|7088|7085|7083.6|7080.6|0
1612910400000|2021-02-09 22:40:00|7087.8|7084.8|7087.7|7084.7|7088.8|7085.8|7086.8|7083.8|0
1612910700000|2021-02-09 22:45:00|7088.5|7085.5|7087.2|7084.2|7088.5|7085.5|7084.6|7081.6|0
1612911000000|2021-02-09 22:50:00|7087.1|7084.1|7088.1|7085.1|7088.9|7085.9|7086.6|7083.6|0
1612911300000|2021-02-09 22:55:00|7087.9|7084.9|7086.1|7083.1|7088.2|7085.2|7085.4|7082.4|0
1612911600000|2021-02-09 23:00:00|7086|7083|7087.7|7084.7|7087.8|7084.8|7085.5|7082.5|0
1612911900000|2021-02-09 23:05:00|7087.8|7084.8|7083.9|7080.9|7088.1|7085.1|7083.9|7080.9|0
1612912200000|2021-02-09 23:10:00|7084.1|7081.1|7083.8|7080.8|7084.3|7081.3|7080.1|7077.1|0
1612912500000|2021-02-09 23:15:00|7083.6|7080.6|7086.1|7083.1|7086.6|7083.6|7083.5|7080.5|0
1612912800000|2021-02-09 23:20:00|7085.7|7082.7|7086.1|7083.1|7091.3|7088.3|7085.7|7082.7|0
1612913100000|2021-02-09 23:25:00|7086.2|7083.2|7084.8|7081.8|7086.2|7083.2|7082|7079|0
1612913400000|2021-02-09 23:30:00|7083.4|7080.4|7081.1|7078.1|7083.4|7080.4|7080.3|7077.3|0
1612913700000|2021-02-09 23:35:00|7081.2|7078.2|7080|7077|7081.4|7078.4|7079.2|7076.2|0
1612914000000|2021-02-09 23:40:00|7079.9|7076.9|7078.9|7075.9|7080.7|7077.7|7077.3|7074.3|0
1612914300000|2021-02-09 23:45:00|7079.3|7076.3|7077.5|7074.5|7081.3|7078.3|7076.4|7073.4|0
1612914600000|2021-02-09 23:50:00|7077.4|7074.4|7077|7074|7079.7|7076.7|7076.7|7073.7|0
1612914900000|2021-02-09 23:55:00|7076.8|7073.8|7077.9|7074.9|7081.2|7078.2|7075.5|7072.5|0
1612915200000|2021-02-10 00:00:00|7078.4|7075.4|7078.6|7075.6|7079.4|7076.4|7077.4|7074.4|0
1612915500000|2021-02-10 00:05:00|7078.7|7075.7|7076.9|7073.9|7079|7076|7076.6|7073.6|0
1612915800000|2021-02-10 00:10:00|7077|7074|7077.3|7074.3|7077.6|7074.6|7075.2|7072.2|0
1612916100000|2021-02-10 00:15:00|7077|7074|7077.6|7074.6|7078.2|7075.2|7076.6|7073.6|0
1612916400000|2021-02-10 00:20:00|7077.5|7074.5|7079.7|7076.7|7081.2|7078.2|7077.5|7074.5|0
1612916700000|2021-02-10 00:25:00|7079.8|7076.8|7079.7|7076.7|7080.2|7077.2|7079.1|7076.1|0
1612917000000|2021-02-10 00:30:00|7080|7077|7079.3|7076.3|7081.1|7078.1|7078.4|7075.4|0
1612917300000|2021-02-10 00:35:00|7079.5|7076.5|7081.6|7078.6|7082.5|7079.5|7079.1|7076.1|0
1612917600000|2021-02-10 00:40:00|7081.4|7078.4|7086.4|7083.4|7087.9|7084.9|7081.3|7078.3|0
1612917900000|2021-02-10 00:45:00|7085.6|7082.6|7092.3|7089.3|7093.8|7090.8|7085.4|7082.4|0
1612918200000|2021-02-10 00:50:00|7092.1|7089.1|7090|7087|7092.7|7089.7|7089.1|7086.1|0
1612918500000|2021-02-10 00:55:00|7089.8|7086.8|7094.8|7089.8|7095|7090.9|7087.5|7084.5|0
1612918800000|2021-02-10 01:00:00|7094.6|7089.6|7093.9|7088.9|7094.9|7089.9|7093.3|7088.3|0
1612919100000|2021-02-10 01:05:00|7093.8|7088.8|7095.3|7090.3|7095.4|7090.4|7093.5|7088.5|0
1612919400000|2021-02-10 01:10:00|7095.2|7090.2|7094.9|7089.9|7095.4|7090.4|7093.6|7088.6|0
1612919700000|2021-02-10 01:15:00|7095|7090|7105.3|7100.3|7108.8|7103.8|7095|7090|0
1612920000000|2021-02-10 01:20:00|7105.5|7100.5|7104.3|7099.3|7106.3|7101.3|7103.8|7098.8|0
1612920300000|2021-02-10 01:25:00|7104.5|7099.5|7103.8|7098.8|7105.8|7100.8|7101.9|7096.9|0
1612920600000|2021-02-10 01:30:00|7104.5|7099.5|7103.6|7098.6|7106.2|7101.2|7102.5|7097.5|0
1612920900000|2021-02-10 01:35:00|7103.7|7098.7|7103.9|7098.9|7105.2|7100.2|7103.2|7098.2|0
1612921200000|2021-02-10 01:40:00|7104|7099|7107.4|7102.4|7108.1|7103.1|7103.8|7098.8|0
1612921500000|2021-02-10 01:45:00|7107.5|7102.5|7109.5|7104.5|7110.2|7105.2|7107.1|7102.1|0
1612921800000|2021-02-10 01:50:00|7109.4|7104.4|7111.6|7106.6|7111.7|7106.7|7109.2|7104.2|0
1612922100000|2021-02-10 01:55:00|7111.7|7106.7|7113.7|7108.7|7115.4|7110.4|7111.6|7106.6|0
1612922400000|2021-02-10 02:00:00|7113.8|7108.8|7119|7114|7119.6|7114.6|7113.7|7108.7|0
1612922700000|2021-02-10 02:05:00|7118.7|7113.7|7116.1|7111.1|7119.2|7114.2|7115.5|7110.5|0
1612923000000|2021-02-10 02:10:00|7116.2|7111.2|7115.7|7110.7|7117.6|7112.6|7115.7|7110.7|0
1612923300000|2021-02-10 02:15:00|7115.8|7110.8|7115.5|7110.5|7116.8|7111.8|7115.1|7110.1|0
1612923600000|2021-02-10 02:20:00|7115.3|7110.3|7114.7|7109.7|7115.9|7110.9|7114.1|7109.1|0
1612923900000|2021-02-10 02:25:00|7114.6|7109.6|7116.4|7111.4|7116.5|7111.5|7114.6|7109.6|0
1612924200000|2021-02-10 02:30:00|7116.5|7111.5|7116.6|7111.6|7117.4|7112.4|7115.6|7110.6|0
1612924500000|2021-02-10 02:35:00|7116.4|7111.4|7116|7111|7117.8|7112.8|7115.7|7110.7|0
1612924800000|2021-02-10 02:40:00|7115.9|7110.9|7117.7|7112.7|7118.6|7113.6|7115.2|7110.2|0
1612925100000|2021-02-10 02:45:00|7117.5|7112.5|7117.8|7112.8|7119.6|7114.6|7116.5|7111.5|0
1612925400000|2021-02-10 02:50:00|7117.9|7112.9|7117|7112|7118|7113|7116.4|7111.4|0
1612925700000|2021-02-10 02:55:00|7117.1|7112.1|7119.2|7114.2|7119.3|7114.3|7116.7|7111.7|0
1612926000000|2021-02-10 03:00:00|7119.3|7114.3|7122.2|7117.2|7123.3|7118.3|7118.8|7113.8|0
1612926300000|2021-02-10 03:05:00|7122.1|7117.1|7124.2|7119.2|7124.8|7119.8|7121.1|7116.1|0
1612926600000|2021-02-10 03:10:00|7124.3|7119.3|7124.8|7119.8|7128.7|7123.7|7124.2|7119.2|0
1612926900000|2021-02-10 03:15:00|7124.6|7119.6|7124.9|7119.9|7125.5|7120.5|7123.6|7118.6|0
1612927200000|2021-02-10 03:20:00|7124.8|7119.8|7126.4|7121.4|7126.4|7121.4|7124.5|7119.5|0
1612927500000|2021-02-10 03:25:00|7126.3|7121.3|7125.2|7120.2|7126.4|7121.4|7124.3|7119.3|0
1612927800000|2021-02-10 03:30:00|7125.3|7120.3|7124.1|7119.1|7126|7121|7123.9|7118.9|0
1612928100000|2021-02-10 03:35:00|7124|7119|7123.7|7118.7|7125.2|7120.2|7123.6|7118.6|0
1612928400000|2021-02-10 03:40:00|7123.4|7118.4|7124.9|7119.9|7125.3|7120.3|7123.4|7118.4|0
1612928700000|2021-02-10 03:45:00|7124.8|7119.8|7123.9|7118.9|7125|7120|7123.9|7118.9|0
1612929000000|2021-02-10 03:50:00|7124|7119|7123.5|7118.5|7124.3|7119.3|7123.1|7118.1|0
1612929300000|2021-02-10 03:55:00|7123.4|7118.4|7121.7|7116.7|7123.6|7118.6|7120.9|7115.9|0
1612929600000|2021-02-10 04:00:00|7121.8|7116.8|7122.3|7117.3|7122.4|7117.4|7121.4|7116.4|0
1612929900000|2021-02-10 04:05:00|7122.2|7117.2|7119.7|7114.7|7122.3|7117.3|7118.5|7113.5|0
1612930200000|2021-02-10 04:10:00|7119.6|7114.6|7120.7|7115.7|7121.4|7116.4|7119.6|7114.6|0
1612930500000|2021-02-10 04:15:00|7120.6|7115.6|7121.4|7116.4|7121.9|7116.9|7120.6|7115.6|0
1612930800000|2021-02-10 04:20:00|7121.3|7116.3|7120.9|7115.9|7121.5|7116.5|7120.5|7115.5|0
1612931100000|2021-02-10 04:25:00|7120.8|7115.8|7120.2|7115.2|7121.4|7116.4|7120.2|7115.2|0
1612931400000|2021-02-10 04:30:00|7120.3|7115.3|7120.8|7115.8|7121|7116|7120.2|7115.2|0
1612931700000|2021-02-10 04:35:00|7120.7|7115.7|7123.2|7118.2|7124|7119|7120.7|7115.7|0
1612932000000|2021-02-10 04:40:00|7123.1|7118.1|7123.1|7118.1|7123.6|7118.6|7122.4|7117.4|0
1612932300000|2021-02-10 04:45:00|7123|7118|7123.5|7118.5|7123.8|7118.8|7122.8|7117.8|0
1612932600000|2021-02-10 04:50:00|7123.8|7118.8|7122|7117|7123.8|7118.8|7121.7|7116.7|0
1612932900000|2021-02-10 04:55:00|7121.9|7116.9|7122.3|7117.3|7122.8|7117.8|7121.8|7116.8|0
1612933200000|2021-02-10 05:00:00|7122.4|7117.4|7123.9|7118.9|7124.7|7119.7|7121.7|7116.7|0
1612933500000|2021-02-10 05:05:00|7124|7119|7123.5|7118.5|7124|7119|7121.8|7116.8|0
1612933800000|2021-02-10 05:10:00|7123.4|7118.4|7122.7|7117.7|7124|7119|7122.3|7117.3|0
1612934100000|2021-02-10 05:15:00|7122.8|7117.8|7123.1|7118.1|7123.2|7118.2|7122.1|7117.1|0
1612934400000|2021-02-10 05:20:00|7123|7118|7122.3|7117.3|7123.2|7118.2|7122.3|7117.3|0
1612934700000|2021-02-10 05:25:00|7122.4|7117.4|7123.5|7118.5|7123.5|7118.5|7122|7117|0
1612935000000|2021-02-10 05:30:00|7123.6|7118.6|7123|7118|7123.9|7118.9|7121.8|7116.8|0
1612935300000|2021-02-10 05:35:00|7123.1|7118.1|7122.5|7117.5|7123.2|7118.2|7121.3|7116.3|0
1612935600000|2021-02-10 05:40:00|7122.6|7117.6|7122.8|7117.8|7123.5|7118.5|7122.5|7117.5|0
1612935900000|2021-02-10 05:45:00|7122.7|7117.7|7122.9|7117.9|7123.6|7118.6|7122.4|7117.4|0
1612936200000|2021-02-10 05:50:00|7122.8|7117.8|7123.5|7118.5|7123.8|7118.8|7122.8|7117.8|0
1612936500000|2021-02-10 05:55:00|7123.7|7118.7|7123.1|7118.1|7124.4|7119.4|7122.9|7117.9|0
1612936800000|2021-02-10 06:00:00|7123.3|7118.3|7124.5|7119.5|7124.5|7119.5|7122.8|7117.8|0
1612937100000|2021-02-10 06:05:00|7124.4|7119.4|7126.9|7121.9|7126.9|7121.9|7124.2|7119.2|0
1612937400000|2021-02-10 06:10:00|7126.8|7121.8|7125.7|7120.7|7127.8|7122.8|7125.3|7120.3|0
1612937700000|2021-02-10 06:15:00|7125.8|7120.8|7124.4|7119.4|7126|7121|7124.2|7119.2|0
1612938000000|2021-02-10 06:20:00|7124.3|7119.3|7125.6|7120.6|7125.9|7120.9|7124.3|7119.3|0
1612938300000|2021-02-10 06:25:00|7125.5|7120.5|7124.3|7119.3|7125.7|7120.7|7123.9|7118.9|0
1612938600000|2021-02-10 06:30:00|7124.2|7119.2|7122.6|7117.6|7124.2|7119.2|7122.6|7117.6|0
1612938900000|2021-02-10 06:35:00|7122.7|7117.7|7123.8|7118.8|7124.2|7119.2|7122.6|7117.6|0
1612939200000|2021-02-10 06:40:00|7123.9|7118.9|7123.5|7118.5|7124|7119|7123.3|7118.3|0
1612939500000|2021-02-10 06:45:00|7123.6|7118.6|7123|7118|7123.6|7118.6|7122.5|7117.5|0
1612939800000|2021-02-10 06:50:00|7122.9|7117.9|7123.6|7118.6|7123.7|7118.7|7122.7|7117.7|0
1612940100000|2021-02-10 06:55:00|7123.7|7118.7|7122.6|7117.6|7124.3|7119.3|7122.2|7117.2|0
1612940400000|2021-02-10 07:00:00|7122.7|7117.7|7120.8|7115.8|7123.1|7118.1|7119.8|7114.8|0
1612940700000|2021-02-10 07:05:00|7120.4|7115.4|7121.6|7116.6|7122.1|7117.1|7120.3|7115.3|0
1612941000000|2021-02-10 07:10:00|7121.5|7116.5|7121.2|7116.2|7121.8|7116.8|7120.4|7115.4|0
1612941300000|2021-02-10 07:15:00|7121.1|7116.1|7123.3|7118.3|7123.6|7118.6|7121|7116|0
1612941600000|2021-02-10 07:20:00|7123.4|7118.4|7123.3|7118.3|7123.9|7118.9|7122.7|7117.7|0
1612941900000|2021-02-10 07:25:00|7123.4|7118.4|7125.1|7120.1|7125.8|7120.8|7123.1|7118.1|0
1612942200000|2021-02-10 07:30:00|7125.2|7120.2|7129.8|7124.8|7130.3|7125.3|7124.9|7119.9|0
1612942500000|2021-02-10 07:35:00|7129.7|7124.7|7134|7129|7134.8|7129.8|7129.7|7124.7|0
1612942800000|2021-02-10 07:40:00|7134.1|7129.1|7136.2|7131.2|7137|7132|7133.3|7128.3|0
1612943100000|2021-02-10 07:45:00|7136.1|7131.1|7136.5|7131.5|7138.2|7133.2|7134.5|7129.5|0
1612943400000|2021-02-10 07:50:00|7136.4|7131.4|7134.5|7129.5|7137.2|7132.2|7134.4|7129.4|0
1612943700000|2021-02-10 07:55:00|7134.4|7129.4|7133.4|7128.4|7134.6|7129.6|7132.6|7127.6|0
1612944000000|2021-02-10 08:00:00|7133.2|7128.2|7132|7127|7134.5|7129.5|7129.8|7124.8|0
1612944300000|2021-02-10 08:05:00|7131.9|7126.9|7127.8|7122.8|7132.6|7127.6|7127.5|7122.5|0
1612944600000|2021-02-10 08:10:00|7127.7|7122.7|7128|7123|7128.4|7123.4|7123.2|7118.2|0
1612944900000|2021-02-10 08:15:00|7128.1|7123.1|7128.5|7123.5|7129.7|7124.7|7126.8|7121.8|0
1612945200000|2021-02-10 08:20:00|7128.6|7123.6|7131|7126|7132.1|7127.1|7127.8|7122.8|0
1612945500000|2021-02-10 08:25:00|7130.9|7125.9|7128.3|7123.3|7131|7126|7126.9|7121.9|0
1612945800000|2021-02-10 08:30:00|7128.2|7123.2|7125.8|7120.8|7128.3|7123.3|7123.5|7118.5|0
1612946100000|2021-02-10 08:35:00|7125.7|7120.7|7128.4|7123.4|7129|7124|7125.7|7120.7|0
1612946400000|2021-02-10 08:40:00|7128.3|7123.3|7132.9|7127.9|7132.9|7127.9|7127|7122|0
1612946700000|2021-02-10 08:45:00|7132.6|7127.6|7143.9|7138.9|7144|7139|7132.3|7127.3|0
1612947000000|2021-02-10 08:50:00|7143.6|7138.6|7145.1|7140.1|7146.6|7141.6|7142.4|7137.4|0
1612947300000|2021-02-10 08:55:00|7145|7140|7145.9|7140.9|7147.4|7142.4|7145|7140|0
1612947600000|2021-02-10 09:00:00|7146|7141|7140.4|7137.4|7146.3|7141.3|7122.9|7119.9|0
1612947900000|2021-02-10 09:05:00|7140.5|7137.5|7139.3|7136.3|7143.1|7140.1|7136.2|7133.2|0
1612948200000|2021-02-10 09:10:00|7138.4|7135.4|7128.8|7125.8|7139.8|7136.8|7128.8|7125.8|0
1612948500000|2021-02-10 09:15:00|7129.3|7126.3|7131.1|7128.1|7134|7131|7128.1|7125.1|0
1612948800000|2021-02-10 09:20:00|7131|7128|7132.3|7129.3|7134.6|7131.6|7130.1|7127.1|0
1612949100000|2021-02-10 09:25:00|7133.8|7130.8|7131|7128|7133.8|7130.8|7130.2|7127.2|0
1612949400000|2021-02-10 09:30:00|7130.9|7127.9|7131.8|7128.8|7131.8|7128.8|7128.4|7125.4|0
1612949700000|2021-02-10 09:35:00|7132.3|7129.3|7133.6|7130.6|7133.9|7130.9|7132.3|7129.3|0
1612950000000|2021-02-10 09:40:00|7133.5|7130.5|7129.7|7126.7|7134.3|7131.3|7128.6|7125.6|0
1612950300000|2021-02-10 09:45:00|7129.9|7126.9|7134.1|7131.1|7134.1|7131.1|7128|7125|0
1612950600000|2021-02-10 09:50:00|7134|7131|7143.3|7140.3|7147|7144|7133|7130|0
1612950900000|2021-02-10 09:55:00|7143.4|7140.4|7146.8|7143.8|7148.1|7145.1|7142.7|7139.7|0
1612951200000|2021-02-10 10:00:00|7147.5|7144.5|7163.2|7160.2|7178.2|7175.2|7147|7144|0
1612951500000|2021-02-10 10:05:00|7163|7160|7162.4|7159.4|7165.8|7162.8|7155.7|7152.7|0
1612951800000|2021-02-10 10:10:00|7161.6|7158.6|7160.1|7157.1|7162.5|7159.5|7152.2|7149.2|0
1612952100000|2021-02-10 10:15:00|7159|7156|7164|7161|7165.9|7162.9|7159|7156|0
1612952400000|2021-02-10 10:20:00|7163.9|7160.9|7168|7165|7168.3|7165.3|7162.6|7159.6|0
1612952700000|2021-02-10 10:25:00|7168.7|7165.7|7167.4|7164.4|7170.2|7167.2|7164.8|7161.8|0
1612953000000|2021-02-10 10:30:00|7165.7|7162.7|7164.1|7161.1|7171.7|7168.7|7164.1|7161.1|0
1612953300000|2021-02-10 10:35:00|7164|7161|7164.9|7161.9|7166|7163|7162.1|7159.1|0
1612953600000|2021-02-10 10:40:00|7165|7162|7164.6|7161.6|7167|7164|7164|7161|0
1612953900000|2021-02-10 10:45:00|7165.6|7162.6|7165.5|7162.5|7167.4|7164.4|7160.9|7157.9|0
1612954200000|2021-02-10 10:50:00|7166.6|7163.6|7168.7|7165.7|7170.5|7167.5|7165.1|7162.1|0
1612954500000|2021-02-10 10:55:00|7169.8|7166.8|7179.3|7176.3|7180.2|7177.2|7168.7|7165.7|0
1612954800000|2021-02-10 11:00:00|7180|7177|7188.8|7185.8|7192.6|7189.6|7176.6|7173.6|0
1612955100000|2021-02-10 11:05:00|7188.6|7185.6|7190.1|7187.1|7191.4|7188.4|7183|7180|0
1612955400000|2021-02-10 11:10:00|7190.2|7187.2|7182.7|7179.7|7191.2|7188.2|7179.2|7176.2|0
1612955700000|2021-02-10 11:15:00|7182.3|7179.3|7177.5|7174.5|7182.4|7179.4|7175.7|7172.7|0
1612956000000|2021-02-10 11:20:00|7177.6|7174.6|7178.7|7175.7|7180.1|7177.1|7175.3|7172.3|0
1612956300000|2021-02-10 11:25:00|7178.2|7175.2|7175.2|7172.2|7178.2|7175.2|7171.1|7168.1|0
1612956600000|2021-02-10 11:30:00|7174.4|7171.4|7180|7177|7180.3|7177.3|7170.6|7167.6|0
1612956900000|2021-02-10 11:35:00|7177.2|7174.2|7177.2|7174.2|7181|7178|7174.5|7171.5|0
1612957200000|2021-02-10 11:40:00|7177.3|7174.3|7181.7|7178.7|7182.5|7179.5|7177.2|7174.2|0
1612957500000|2021-02-10 11:45:00|7181.6|7178.6|7182.5|7179.5|7182.5|7179.5|7180.7|7177.7|0
1612957800000|2021-02-10 11:50:00|7182.9|7179.9|7184.4|7181.4|7185.5|7182.5|7182.1|7179.1|0
1612958100000|2021-02-10 11:55:00|7184.7|7181.7|7180.1|7177.1|7184.7|7181.7|7179.5|7176.5|0
1612958400000|2021-02-10 12:00:00|7175.6|7172.6|7171.9|7168.9|7177.1|7174.1|7169.4|7166.4|0
1612958700000|2021-02-10 12:05:00|7172.1|7169.1|7182.1|7179.1|7182.3|7179.3|7170.3|7167.3|0
1612959000000|2021-02-10 12:10:00|7182.5|7179.5|7183.3|7180.3|7185.1|7182.1|7181.8|7178.8|0
1612959300000|2021-02-10 12:15:00|7182.9|7179.9|7187.7|7184.7|7191.5|7188.5|7182.7|7179.7|0
1612959600000|2021-02-10 12:20:00|7187.5|7184.5|7189.6|7186.6|7191.1|7188.1|7183.9|7180.9|0
1612959900000|2021-02-10 12:25:00|7188.9|7185.9|7192.8|7189.8|7192.9|7189.9|7185.9|7182.9|0
1612960200000|2021-02-10 12:30:00|7192.2|7189.2|7200.4|7197.4|7201.1|7198.1|7192.2|7189.2|0
1612960500000|2021-02-10 12:35:00|7200.5|7197.5|7202.2|7199.2|7203.6|7200.6|7199.2|7196.2|0
1612960800000|2021-02-10 12:40:00|7202.3|7199.3|7192.7|7189.7|7204.7|7201.7|7191.5|7188.5|0
1612961100000|2021-02-10 12:45:00|7191.7|7188.7|7194.4|7191.4|7196.7|7193.7|7190.6|7187.6|0
1612961400000|2021-02-10 12:50:00|7194.3|7191.3|7193.4|7190.4|7196.5|7193.5|7192.7|7189.7|0
1612961700000|2021-02-10 12:55:00|7193.2|7190.2|7193.3|7190.3|7194|7191|7191.3|7188.3|0
1612962000000|2021-02-10 13:00:00|7193.2|7190.2|7200.7|7197.7|7200.9|7197.9|7193.2|7190.2|0
1612962300000|2021-02-10 13:05:00|7200.8|7197.8|7202.8|7199.8|7205.3|7202.3|7200.6|7197.6|0
1612962600000|2021-02-10 13:10:00|7202.9|7199.9|7197.6|7194.6|7202.9|7199.9|7195.5|7192.5|0
1612962900000|2021-02-10 13:15:00|7197.7|7194.7|7199|7196|7200.5|7197.5|7197.7|7194.7|0
1612963200000|2021-02-10 13:20:00|7199.1|7196.1|7188.3|7185.3|7200|7197|7188.3|7185.3|0
1612963500000|2021-02-10 13:25:00|7188.2|7185.2|7186.1|7183.1|7193.8|7190.8|7186.1|7183.1|0
1612963800000|2021-02-10 13:30:00|7186.8|7183.8|7195.1|7192.1|7196|7193|7186.5|7183.5|0
1612964100000|2021-02-10 13:35:00|7195.4|7192.4|7198.6|7195.6|7202.1|7199.1|7195.4|7192.4|0
1612964400000|2021-02-10 13:40:00|7198.5|7195.5|7198.8|7195.8|7199.4|7196.4|7192.9|7189.9|0
1612964700000|2021-02-10 13:45:00|7199.1|7196.1|7199.7|7196.7|7200.5|7197.5|7196.9|7193.9|0
1612965000000|2021-02-10 13:50:00|7199.8|7196.8|7202.8|7199.8|7203.5|7200.5|7198.8|7195.8|0
1612965300000|2021-02-10 13:55:00|7203.9|7200.9|7198.4|7195.4|7203.9|7200.9|7197.1|7194.1|0
1612965600000|2021-02-10 14:00:00|7198.5|7195.5|7199.3|7196.3|7200.4|7197.4|7194.3|7191.3|0
1612965900000|2021-02-10 14:05:00|7199.4|7196.4|7202.1|7199.1|7202.9|7199.9|7195|7192|0
1612966200000|2021-02-10 14:10:00|7202.3|7199.3|7206.5|7203.5|7207.7|7204.7|7202|7199|0
1612966500000|2021-02-10 14:15:00|7206.3|7203.3|7208.8|7205.8|7209|7206|7206.3|7203.3|0
1612966800000|2021-02-10 14:20:00|7208.9|7205.9|7210.3|7207.3|7211.4|7208.4|7208.4|7205.4|0
1612967100000|2021-02-10 14:25:00|7210.4|7207.4|7204.9|7201.9|7212.3|7209.3|7198.9|7195.9|0
1612967400000|2021-02-10 14:30:00|7202.8|7199.8|7237.3|7235.5|7252.2|7250.4|7194.1|7192.3|0
1612967700000|2021-02-10 14:35:00|7238.5|7236.7|7264.6|7262.8|7264.6|7262.8|7229.1|7227.3|0
1612968000000|2021-02-10 14:40:00|7265.7|7263.9|7237.7|7235.9|7265.7|7263.9|7231.4|7229.6|0
1612968300000|2021-02-10 14:45:00|7237.8|7236|7234.9|7233.1|7247.1|7245.3|7227.2|7225.4|0
1612968600000|2021-02-10 14:50:00|7234.6|7232.8|7233.1|7231.3|7234.6|7232.8|7217.9|7216.1|0
1612968900000|2021-02-10 14:55:00|7233.3|7231.5|7210.5|7208.7|7236.2|7234.4|7210|7208.2|0
1612969200000|2021-02-10 15:00:00|7209.6|7207.8|7211.5|7209.7|7222.2|7220.4|7194.3|7192.5|0
1612969500000|2021-02-10 15:05:00|7211.1|7209.3|7209.4|7207.6|7224.2|7222.4|7207.5|7205.7|0
1612969800000|2021-02-10 15:10:00|7209.3|7207.5|7187.9|7186.1|7210.6|7208.8|7182.7|7180.9|0
1612970100000|2021-02-10 15:15:00|7187.5|7185.7|7166|7164.2|7187.9|7186.1|7165.9|7164.1|0
1612970400000|2021-02-10 15:20:00|7166.1|7164.3|7088.8|7087|7166.2|7164.4|7085.1|7083.3|0
1612970700000|2021-02-10 15:25:00|7090.2|7088.4|7127.4|7125.6|7148.5|7146.7|7086.1|7084.3|0
1612971000000|2021-02-10 15:30:00|7127.6|7125.8|7093.2|7091.4|7128.5|7126.7|7092.4|7090.6|0
1612971300000|2021-02-10 15:35:00|7093.4|7091.6|7107.2|7105.4|7114.1|7112.3|7091.2|7089.4|0
1612971600000|2021-02-10 15:40:00|7106.4|7104.6|7052.6|7050.8|7114.7|7112.9|7052.1|7050.3|0
1612971900000|2021-02-10 15:45:00|7053.1|7051.3|7058.4|7056.6|7058.4|7056.6|7033.3|7031.5|0
1612972200000|2021-02-10 15:50:00|7062.1|7060.3|7111.4|7109.6|7112.2|7110.4|7056.9|7055.1|0
1612972500000|2021-02-10 15:55:00|7110.5|7108.7|7121.8|7120|7129.7|7127.9|7100.5|7098.7|0
1612972800000|2021-02-10 16:00:00|7122|7120.2|7105.8|7104|7129.9|7128.1|7105.1|7103.3|0
1612973100000|2021-02-10 16:05:00|7106.1|7104.3|7112.8|7111|7115|7113.2|7096.5|7094.7|0
1612973400000|2021-02-10 16:10:00|7112.6|7110.8|7139.3|7137.5|7140.6|7138.8|7109.8|7108|0
1612973700000|2021-02-10 16:15:00|7139.1|7137.3|7140.4|7138.6|7148.3|7146.5|7133.1|7131.3|0
1612974000000|2021-02-10 16:20:00|7140.5|7138.7|7141.7|7139.9|7150.8|7149|7138.4|7136.6|0
1612974300000|2021-02-10 16:25:00|7142.2|7140.4|7117.7|7115.9|7143.7|7141.9|7113.8|7112|0
1612974600000|2021-02-10 16:30:00|7117.6|7115.8|7134.6|7132.8|7135.1|7133.3|7108.6|7106.8|0
1612974900000|2021-02-10 16:35:00|7134.5|7132.7|7131.9|7130.1|7135.8|7134|7122.2|7120.4|0
1612975200000|2021-02-10 16:40:00|7131.4|7129.6|7132.1|7130.3|7139|7137.2|7128.2|7126.4|0
1612975500000|2021-02-10 16:45:00|7132|7130.2|7136.2|7134.4|7136.8|7135|7126|7124.2|0
1612975800000|2021-02-10 16:50:00|7136.1|7134.3|7143.4|7141.6|7148.2|7146.4|7132.5|7130.7|0
1612976100000|2021-02-10 16:55:00|7143.6|7141.8|7131.8|7130|7150.5|7148.7|7128.2|7126.4|0
1612976400000|2021-02-10 17:00:00|7131|7129.2|7109.3|7107.5|7131|7129.2|7106|7104.2|0
1612976700000|2021-02-10 17:05:00|7109.4|7107.6|7108.3|7106.5|7116.8|7115|7105.2|7103.4|0
1612977000000|2021-02-10 17:10:00|7108.5|7106.7|7121.4|7119.6|7122.6|7120.8|7105.5|7103.7|0
1612977300000|2021-02-10 17:15:00|7121.5|7119.7|7125.7|7123.9|7126.3|7124.5|7113|7111.2|0
1612977600000|2021-02-10 17:20:00|7125.8|7124|7114.1|7112.3|7128.1|7126.3|7114.1|7112.3|0
1612977900000|2021-02-10 17:25:00|7114.8|7113|7136.8|7135|7137|7135.2|7113.1|7111.3|0
1612978200000|2021-02-10 17:30:00|7136.7|7134.9|7134.3|7132.5|7143.8|7142|7130.5|7128.7|0
1612978500000|2021-02-10 17:35:00|7134.6|7132.8|7124|7122.2|7139|7137.2|7123.5|7121.7|0
1612978800000|2021-02-10 17:40:00|7123.5|7121.7|7132.9|7131.1|7135.4|7133.6|7122.7|7120.9|0
1612979100000|2021-02-10 17:45:00|7132.7|7130.9|7136.2|7134.4|7138.9|7137.1|7130.3|7128.5|0
1612979400000|2021-02-10 17:50:00|7136.4|7134.6|7147.6|7145.8|7153.1|7151.3|7136.4|7134.6|0
1612979700000|2021-02-10 17:55:00|7147.5|7145.7|7148.2|7146.4|7153.3|7151.5|7146.1|7144.3|0
1612980000000|2021-02-10 18:00:00|7148.4|7146.6|7152.2|7150.4|7153|7151.2|7144.2|7142.4|0
1612980300000|2021-02-10 18:05:00|7152.4|7150.6|7142.8|7141|7154|7152.2|7142|7140.2|0
1612980600000|2021-02-10 18:10:00|7142.2|7140.4|7143.1|7141.3|7146.2|7144.4|7139.3|7137.5|0
1612980900000|2021-02-10 18:15:00|7143|7141.2|7151.9|7150.1|7152.1|7150.3|7136.7|7134.9|0
1612981200000|2021-02-10 18:20:00|7151.8|7150|7154.9|7153.1|7156|7154.2|7149.1|7147.3|0
1612981500000|2021-02-10 18:25:00|7154.7|7152.9|7161.3|7159.5|7162.2|7160.4|7153.6|7151.8|0
1612981800000|2021-02-10 18:30:00|7160.8|7159|7165.3|7163.5|7165.9|7164.1|7160.7|7158.9|0
1612982100000|2021-02-10 18:35:00|7165.2|7163.4|7163.9|7162.1|7165.7|7163.9|7159.4|7157.6|0
1612982400000|2021-02-10 18:40:00|7164.1|7162.3|7157.7|7155.9|7164.4|7162.6|7157.6|7155.8|0
1612982700000|2021-02-10 18:45:00|7157.3|7155.5|7147.9|7146.1|7160.4|7158.6|7147.9|7146.1|0
1612983000000|2021-02-10 18:50:00|7147.1|7145.3|7156.3|7154.5|7158.7|7156.9|7144.9|7143.1|0
1612983300000|2021-02-10 18:55:00|7156.4|7154.6|7150|7148.2|7156.4|7154.6|7149.9|7148.1|0
1612983600000|2021-02-10 19:00:00|7149.9|7148.1|7146.4|7144.6|7157.8|7156|7145.3|7143.5|0
1612983900000|2021-02-10 19:05:00|7146|7144.2|7144.7|7142.9|7150.4|7148.6|7144|7142.2|0
1612984200000|2021-02-10 19:10:00|7145|7143.2|7151.2|7149.4|7153.4|7151.6|7145|7143.2|0
1612984500000|2021-02-10 19:15:00|7151.5|7149.7|7147.8|7146|7153.2|7151.4|7144.2|7142.4|0
1612984800000|2021-02-10 19:20:00|7147.9|7146.1|7153.4|7151.6|7154.5|7152.7|7145.1|7143.3|0
1612985100000|2021-02-10 19:25:00|7153.3|7151.5|7171.8|7170|7172.4|7170.6|7151.9|7150.1|0
1612985400000|2021-02-10 19:30:00|7172.1|7170.3|7182.4|7180.6|7185.1|7183.3|7168.6|7166.8|0
1612985700000|2021-02-10 19:35:00|7182.9|7181.1|7187|7185.2|7191.2|7189.4|7180.1|7178.3|0
1612986000000|2021-02-10 19:40:00|7186.3|7184.5|7187.1|7185.3|7194.9|7193.1|7185.6|7183.8|0
1612986300000|2021-02-10 19:45:00|7186.5|7184.7|7195|7193.2|7197.4|7195.6|7185.3|7183.5|0
1612986600000|2021-02-10 19:50:00|7194.6|7192.8|7187.9|7186.1|7197.9|7196.1|7186.5|7184.7|0
1612986900000|2021-02-10 19:55:00|7188.1|7186.3|7191.2|7189.4|7195.6|7193.8|7188.1|7186.3|0
1612987200000|2021-02-10 20:00:00|7191.4|7189.6|7195.5|7193.7|7202.3|7200.5|7191.4|7189.6|0
1612987500000|2021-02-10 20:05:00|7194.8|7193|7196.2|7194.4|7199|7197.2|7192.5|7190.7|0
1612987800000|2021-02-10 20:10:00|7196.4|7194.6|7196.2|7194.4|7203.1|7201.3|7192.5|7190.7|0
1612988100000|2021-02-10 20:15:00|7196.3|7194.5|7185.5|7183.7|7197.2|7195.4|7184.6|7182.8|0
1612988400000|2021-02-10 20:20:00|7185.7|7183.9|7174.8|7173|7186.2|7184.4|7174.1|7172.3|0
1612988700000|2021-02-10 20:25:00|7175.7|7173.9|7180.4|7178.6|7181.6|7179.8|7171.5|7169.7|0
1612989000000|2021-02-10 20:30:00|7180.9|7179.1|7175.6|7173.8|7190.9|7189.1|7175.6|7173.8|0
1612989300000|2021-02-10 20:35:00|7175.5|7173.7|7163.1|7161.3|7175.5|7173.7|7161.6|7159.8|0
1612989600000|2021-02-10 20:40:00|7163.5|7161.7|7156|7154.2|7171.8|7170|7155.6|7153.8|0
1612989900000|2021-02-10 20:45:00|7155.9|7154.1|7161.5|7159.7|7168.2|7166.4|7152|7150.2|0
1612990200000|2021-02-10 20:50:00|7157.1|7155.3|7159.9|7158.1|7168.4|7166.6|7156.6|7154.8|0
1612990500000|2021-02-10 20:55:00|7159.7|7157.9|7171.5|7169.7|7172.4|7170.6|7159.7|7157.9|0
1612990800000|2021-02-10 21:00:00|7172.1|7169.1|7171.5|7168.5|7173.3|7170.3|7167.2|7164.2|0
1612991100000|2021-02-10 21:05:00|7171.6|7168.6|7174.3|7171.3|7175|7172|7171.6|7168.6|0
1612991400000|2021-02-10 21:10:00|7174.2|7171.2|7174.7|7171.7|7175.9|7172.9|7172.9|7169.9|0
1612991700000|2021-02-10 21:15:00|7174.2|7171.2|7174.3|7171.3|7175.8|7172.8|7173.9|7170.9|0
1612992000000|2021-02-10 21:20:00|7174.4|7171.4|7172.7|7169.7|7175.8|7172.8|7172.7|7169.7|0
1612992300000|2021-02-10 21:25:00|7172.6|7169.6|7171.5|7168.5|7172.9|7169.9|7171.5|7168.5|0
1612992600000|2021-02-10 21:30:00|7171.9|7168.9|7172.6|7169.6|7173.6|7170.6|7171.9|7168.9|0
1612992900000|2021-02-10 21:35:00|7172.7|7169.7|7173.3|7170.3|7174.2|7171.2|7171.9|7168.9|0
1612993200000|2021-02-10 21:40:00|7173.2|7170.2|7173|7170|7174.1|7171.1|7171.1|7168.1|0
1612993500000|2021-02-10 21:45:00|7173.1|7170.1|7177.6|7174.6|7177.6|7174.6|7172.6|7169.6|0
1612993800000|2021-02-10 21:50:00|7177.7|7174.7|7176.5|7173.5|7178.2|7175.2|7175.3|7172.3|0
1612994100000|2021-02-10 21:55:00|7176.4|7173.4|7176.8|7173.8|7177.1|7174.1|7175.4|7172.4|0
1612994400000|2021-02-10 22:00:00|7176.6|7173.6|7176.5|7173.5|7178.6|7175.6|7175.7|7172.7|0
1612994700000|2021-02-10 22:05:00|7176.6|7173.6|7175.9|7172.9|7177|7174|7175.5|7172.5|0
1612995000000|2021-02-10 22:10:00|7175.8|7172.8|7176.9|7173.9|7177.4|7174.4|7174.7|7171.7|0
1612995300000|2021-02-10 22:15:00|7178.9|7175.9|7176.8|7173.8|7179.5|7176.5|7176.6|7173.6|0
1612995600000|2021-02-10 22:20:00|7176.7|7173.7|7176.5|7173.5|7178|7175|7176|7173|0
1612995900000|2021-02-10 22:25:00|7176.4|7173.4|7176.1|7173.1|7177.9|7174.9|7176|7173|0
1612996200000|2021-02-10 22:30:00|7176.2|7173.2|7177.6|7174.6|7178.9|7175.9|7176|7173|0
1612996500000|2021-02-10 22:35:00|7177.4|7174.4|7176.1|7173.1|7177.9|7174.9|7176|7173|0
1612996800000|2021-02-10 22:40:00|7176.2|7173.2|7182.9|7179.9|7183.3|7180.3|7176.1|7173.1|0
1612997100000|2021-02-10 22:45:00|7183.1|7180.1|7182.3|7179.3|7184.5|7181.5|7182.2|7179.2|0
1612997400000|2021-02-10 22:50:00|7182.2|7179.2|7182.8|7179.8|7183.3|7180.3|7182.2|7179.2|0
1612997700000|2021-02-10 22:55:00|7183|7180|7183.9|7180.9|7183.9|7180.9|7182.5|7179.5|0
1612998000000|2021-02-10 23:00:00|7184.1|7181.1|7181.8|7178.8|7185.1|7182.1|7181.8|7178.8|0
1612998300000|2021-02-10 23:05:00|7181.7|7178.7|7181.7|7178.7|7183|7180|7181|7178|0
1612998600000|2021-02-10 23:10:00|7182.3|7179.3|7180.8|7177.8|7182.3|7179.3|7180.2|7177.2|0
1612998900000|2021-02-10 23:15:00|7180.9|7177.9|7180.3|7177.3|7181.5|7178.5|7180|7177|0
1612999200000|2021-02-10 23:20:00|7180.2|7177.2|7177.8|7174.8|7180.4|7177.4|7177.8|7174.8|0
1612999500000|2021-02-10 23:25:00|7177.6|7174.6|7176.7|7173.7|7178|7175|7175.3|7172.3|0
1612999800000|2021-02-10 23:30:00|7176.8|7173.8|7177.1|7174.1|7178.6|7175.6|7176.1|7173.1|0
1613000100000|2021-02-10 23:35:00|7177.2|7174.2|7176.8|7173.8|7179.5|7176.5|7175.9|7172.9|0
1613000400000|2021-02-10 23:40:00|7177.8|7174.8|7177.4|7174.4|7178.6|7175.6|7176|7173|0
1613000700000|2021-02-10 23:45:00|7177.5|7174.5|7178|7175|7178|7175|7176.2|7173.2|0
1613001000000|2021-02-10 23:50:00|7177.7|7174.7|7176.6|7173.6|7179.8|7176.8|7176.6|7173.6|0
1613001300000|2021-02-10 23:55:00|7176.7|7173.7|7178.1|7175.1|7178.8|7175.8|7176.7|7173.7|0
1613001600000|2021-02-11 00:00:00|7178.2|7175.2|7178.8|7175.8|7179.4|7176.4|7176.9|7173.9|0
1613001900000|2021-02-11 00:05:00|7178.7|7175.7|7179.6|7176.6|7181.1|7178.1|7178.6|7175.6|0
1613002200000|2021-02-11 00:10:00|7179.7|7176.7|7177.5|7174.5|7179.7|7176.7|7176.8|7173.8|0
1613002500000|2021-02-11 00:15:00|7177.3|7174.3|7170|7167|7177.4|7174.4|7168.1|7165.1|0
1613002800000|2021-02-11 00:20:00|7169.6|7166.6|7169.3|7166.3|7170.6|7167.6|7168.7|7165.7|0
1613003100000|2021-02-11 00:25:00|7169.5|7166.5|7169.7|7166.7|7169.7|7166.7|7168.4|7165.4|0
1613003400000|2021-02-11 00:30:00|7169|7166|7168.1|7165.1|7170.5|7167.5|7168.1|7165.1|0
1613003700000|2021-02-11 00:35:00|7168.4|7165.4|7166.6|7163.6|7168.4|7165.4|7164.8|7161.8|0
1613004000000|2021-02-11 00:40:00|7166.5|7163.5|7164|7161|7166.7|7163.7|7161.1|7158.1|0
1613004300000|2021-02-11 00:45:00|7164.1|7161.1|7160.3|7157.3|7166.1|7163.1|7159.9|7156.9|0
1613004600000|2021-02-11 00:50:00|7160.4|7157.4|7154.9|7151.9|7162.9|7159.9|7154.7|7151.7|0
1613004900000|2021-02-11 00:55:00|7154.6|7151.6|7151.9|7146.9|7155|7152|7147.6|7144.6|0
1613005200000|2021-02-11 01:00:00|7152|7147|7153.1|7148.1|7156.1|7151.1|7151.8|7146.8|0
1613005500000|2021-02-11 01:05:00|7153.2|7148.2|7155.2|7150.2|7155.6|7150.6|7153.2|7148.2|0
1613005800000|2021-02-11 01:10:00|7155.3|7150.3|7154.5|7149.5|7156.8|7151.8|7154|7149|0
1613006100000|2021-02-11 01:15:00|7154.6|7149.6|7157.6|7152.6|7158.2|7153.2|7153.1|7148.1|0
1613006400000|2021-02-11 01:20:00|7157.7|7152.7|7156.6|7151.6|7157.7|7152.7|7155.5|7150.5|0
1613006700000|2021-02-11 01:25:00|7156.5|7151.5|7156.4|7151.4|7158.2|7153.2|7156.1|7151.1|0
1613007000000|2021-02-11 01:30:00|7156.3|7151.3|7153.6|7148.6|7157|7152|7151.5|7146.5|0
1613007300000|2021-02-11 01:35:00|7153.7|7148.7|7153.7|7148.7|7154.5|7149.5|7151.3|7146.3|0
1613007600000|2021-02-11 01:40:00|7153.6|7148.6|7152|7147|7153.6|7148.6|7149.9|7144.9|0
1613007900000|2021-02-11 01:45:00|7152.1|7147.1|7152|7147|7152.9|7147.9|7151.2|7146.2|0
1613008200000|2021-02-11 01:50:00|7152.1|7147.1|7151.7|7146.7|7152.2|7147.2|7150.4|7145.4|0
1613008500000|2021-02-11 01:55:00|7151.9|7146.9|7153.5|7148.5|7156.2|7151.2|7151.4|7146.4|0
1613008800000|2021-02-11 02:00:00|7153.4|7148.4|7155.2|7150.2|7155.9|7150.9|7151.8|7146.8|0
1613009100000|2021-02-11 02:05:00|7155.3|7150.3|7154.2|7149.2|7156.1|7151.1|7153.9|7148.9|0
1613009400000|2021-02-11 02:10:00|7154.3|7149.3|7156.2|7151.2|7156.5|7151.5|7153.9|7148.9|0
1613009700000|2021-02-11 02:15:00|7156.1|7151.1|7160.4|7155.4|7161.2|7156.2|7156|7151|0
1613010000000|2021-02-11 02:20:00|7160.3|7155.3|7160.2|7155.2|7161.2|7156.2|7159.2|7154.2|0
1613010300000|2021-02-11 02:25:00|7160.3|7155.3|7160.2|7155.2|7160.9|7155.9|7159.7|7154.7|0
1613010600000|2021-02-11 02:30:00|7160.3|7155.3|7161|7156|7161.2|7156.2|7160|7155|0
1613010900000|2021-02-11 02:35:00|7161.1|7156.1|7168.3|7163.3|7168.3|7163.3|7160.4|7155.4|0
1613011200000|2021-02-11 02:40:00|7167.7|7162.7|7168.9|7163.9|7171.2|7166.2|7167.7|7162.7|0
1613011500000|2021-02-11 02:45:00|7169|7164|7171.5|7166.5|7172|7167|7168.8|7163.8|0
1613011800000|2021-02-11 02:50:00|7171.4|7166.4|7174.1|7169.1|7175.8|7170.8|7171.3|7166.3|0
1613012100000|2021-02-11 02:55:00|7174|7169|7175.4|7170.4|7177|7172|7173.8|7168.8|0
1613012400000|2021-02-11 03:00:00|7175.3|7170.3|7172.2|7167.2|7178.7|7173.7|7171.3|7166.3|0
1613012700000|2021-02-11 03:05:00|7172.4|7167.4|7171.6|7166.6|7173.5|7168.5|7171.1|7166.1|0
1613013000000|2021-02-11 03:10:00|7171.5|7166.5|7172.3|7167.3|7172.5|7167.5|7170.7|7165.7|0
1613013300000|2021-02-11 03:15:00|7172.4|7167.4|7171.3|7166.3|7174.5|7169.5|7171.2|7166.2|0
1613013600000|2021-02-11 03:20:00|7171.2|7166.2|7169.7|7164.7|7171.3|7166.3|7168.7|7163.7|0
1613013900000|2021-02-11 03:25:00|7169.8|7164.8|7169.8|7164.8|7170.9|7165.9|7168.4|7163.4|0
1613014200000|2021-02-11 03:30:00|7169.7|7164.7|7169.4|7164.4|7170.1|7165.1|7167.8|7162.8|0
1613014500000|2021-02-11 03:35:00|7169.3|7164.3|7172.1|7167.1|7172.3|7167.3|7169.3|7164.3|0
1613014800000|2021-02-11 03:40:00|7172|7167|7171.9|7166.9|7173.7|7168.7|7169.8|7164.8|0
1613015100000|2021-02-11 03:45:00|7171.8|7166.8|7171.3|7166.3|7171.9|7166.9|7170.1|7165.1|0
1613015400000|2021-02-11 03:50:00|7171.2|7166.2|7172.5|7167.5|7173.1|7168.1|7170.9|7165.9|0
1613015700000|2021-02-11 03:55:00|7172.4|7167.4|7170|7165|7172.9|7167.9|7169.1|7164.1|0
1613016000000|2021-02-11 04:00:00|7170.2|7165.2|7166.5|7161.5|7171|7166|7165.2|7160.2|0
1613016300000|2021-02-11 04:05:00|7166.2|7161.2|7167.9|7162.9|7168.1|7163.1|7164.9|7159.9|0
1613016600000|2021-02-11 04:10:00|7167.7|7162.7|7169.2|7164.2|7169.9|7164.9|7167.1|7162.1|0
1613016900000|2021-02-11 04:15:00|7169.3|7164.3|7169.1|7164.1|7169.4|7164.4|7167.4|7162.4|0
1613017200000|2021-02-11 04:20:00|7169.2|7164.2|7169.7|7164.7|7170.5|7165.5|7168|7163|0
1613017500000|2021-02-11 04:25:00|7169.6|7164.6|7171.9|7166.9|7172.2|7167.2|7169.4|7164.4|0
1613017800000|2021-02-11 04:30:00|7171.7|7166.7|7171.2|7166.2|7172|7167|7170.6|7165.6|0
1613018100000|2021-02-11 04:35:00|7171.1|7166.1|7171.7|7166.7|7172.9|7167.9|7170.3|7165.3|0
1613018400000|2021-02-11 04:40:00|7171.6|7166.6|7170.7|7165.7|7171.9|7166.9|7170.1|7165.1|0
1613018700000|2021-02-11 04:45:00|7170.8|7165.8|7172|7167|7172|7167|7170.7|7165.7|0
1613019000000|2021-02-11 04:50:00|7172.1|7167.1|7176.6|7171.6|7177.5|7172.5|7172.1|7167.1|0
1613019300000|2021-02-11 04:55:00|7176.8|7171.8|7174.7|7169.7|7176.8|7171.8|7174.3|7169.3|0
1613019600000|2021-02-11 05:00:00|7174.8|7169.8|7173.4|7168.4|7175.4|7170.4|7172.8|7167.8|0
1613019900000|2021-02-11 05:05:00|7173.5|7168.5|7173.5|7168.5|7175.1|7170.1|7172.9|7167.9|0
1613020200000|2021-02-11 05:10:00|7173.6|7168.6|7171.5|7166.5|7173.6|7168.6|7170.7|7165.7|0
1613020500000|2021-02-11 05:15:00|7171.6|7166.6|7167.1|7162.1|7171.6|7166.6|7166.6|7161.6|0
1613020800000|2021-02-11 05:20:00|7167|7162|7167.9|7162.9|7167.9|7162.9|7166.9|7161.9|0
1613021100000|2021-02-11 05:25:00|7167.8|7162.8|7167.9|7162.9|7168.5|7163.5|7166.9|7161.9|0
1613021400000|2021-02-11 05:30:00|7168.2|7163.2|7166.3|7161.3|7168.6|7163.6|7164.8|7159.8|0
1613021700000|2021-02-11 05:35:00|7166.6|7161.6|7167.8|7162.8|7168.1|7163.1|7166.4|7161.4|0
1613022000000|2021-02-11 05:40:00|7167.6|7162.6|7167.5|7162.5|7167.8|7162.8|7166.6|7161.6|0
1613022300000|2021-02-11 05:45:00|7167.8|7162.8|7167.4|7162.4|7168.4|7163.4|7167.4|7162.4|0
1613022600000|2021-02-11 05:50:00|7167.5|7162.5|7167.5|7162.5|7168.5|7163.5|7167.3|7162.3|0
1613022900000|2021-02-11 05:55:00|7167.8|7162.8|7167.9|7162.9|7167.9|7162.9|7166.9|7161.9|0
1613023200000|2021-02-11 06:00:00|7168|7163|7168.6|7163.6|7170|7165|7167.6|7162.6|0
1613023500000|2021-02-11 06:05:00|7168.7|7163.7|7169.6|7164.6|7170|7165|7168.7|7163.7|0
1613023800000|2021-02-11 06:10:00|7169.4|7164.4|7170.7|7165.7|7171.2|7166.2|7169|7164|0
1613024100000|2021-02-11 06:15:00|7171.5|7166.5|7171.3|7166.3|7171.9|7166.9|7170.6|7165.6|0
1613024400000|2021-02-11 06:20:00|7171.4|7166.4|7171.2|7166.2|7171.7|7166.7|7170.7|7165.7|0
1613024700000|2021-02-11 06:25:00|7171.3|7166.3|7170.8|7165.8|7171.5|7166.5|7170.6|7165.6|0
1613025000000|2021-02-11 06:30:00|7170.9|7165.9|7170.8|7165.8|7171.3|7166.3|7170.6|7165.6|0
1613025300000|2021-02-11 06:35:00|7171.1|7166.1|7172.4|7167.4|7172.8|7167.8|7170.9|7165.9|0
1613025600000|2021-02-11 06:40:00|7172.3|7167.3|7172.4|7167.4|7172.8|7167.8|7171.5|7166.5|0
1613025900000|2021-02-11 06:45:00|7172.5|7167.5|7172.2|7167.2|7172.6|7167.6|7171.6|7166.6|0
1613026200000|2021-02-11 06:50:00|7172.1|7167.1|7172.1|7167.1|7172.4|7167.4|7170.1|7165.1|0
1613026500000|2021-02-11 06:55:00|7172.2|7167.2|7171.6|7166.6|7172.3|7167.3|7171|7166|0
1613026800000|2021-02-11 07:00:00|7171.7|7166.7|7172.8|7167.8|7174.9|7169.9|7171.7|7166.7|0
1613027100000|2021-02-11 07:05:00|7173|7168|7174.5|7169.5|7175.7|7170.7|7173|7168|0
1613027400000|2021-02-11 07:10:00|7174|7169|7175.9|7170.9|7175.9|7170.9|7173.9|7168.9|0
1613027700000|2021-02-11 07:15:00|7175.8|7170.8|7176.1|7171.1|7176.7|7171.7|7174.8|7169.8|0
1613028000000|2021-02-11 07:20:00|7176.3|7171.3|7175.8|7170.8|7177|7172|7175.3|7170.3|0
1613028300000|2021-02-11 07:25:00|7175.7|7170.7|7175.7|7170.7|7176.9|7171.9|7175.2|7170.2|0
1613028600000|2021-02-11 07:30:00|7175.8|7170.8|7174.4|7169.4|7176.7|7171.7|7173.8|7168.8|0
1613028900000|2021-02-11 07:35:00|7174.5|7169.5|7175.6|7170.6|7176.1|7171.1|7173.9|7168.9|0
1613029200000|2021-02-11 07:40:00|7175.5|7170.5|7177|7172|7177.1|7172.1|7174.9|7169.9|0
1613029500000|2021-02-11 07:45:00|7177.1|7172.1|7173.8|7168.8|7177.7|7172.7|7172.9|7167.9|0
1613029800000|2021-02-11 07:50:00|7174|7169|7175.6|7170.6|7176.8|7171.8|7173.9|7168.9|0
1613030100000|2021-02-11 07:55:00|7175.7|7170.7|7175.8|7170.8|7177.1|7172.1|7175.5|7170.5|0
1613030400000|2021-02-11 08:00:00|7175.9|7170.9|7176.1|7171.1|7179.5|7174.5|7175.1|7170.1|0
1613030700000|2021-02-11 08:05:00|7176|7171|7180.1|7175.1|7183.2|7178.2|7176|7171|0
1613031000000|2021-02-11 08:10:00|7180.3|7175.3|7174.7|7169.7|7180.9|7175.9|7174.2|7169.2|0
1613031300000|2021-02-11 08:15:00|7174.8|7169.8|7179.7|7174.7|7180.3|7175.3|7174.7|7169.7|0
1613031600000|2021-02-11 08:20:00|7179.6|7174.6|7179.5|7174.5|7180|7175|7177.5|7172.5|0
1613031900000|2021-02-11 08:25:00|7179.4|7174.4|7185.4|7180.4|7185.8|7180.8|7179.4|7174.4|0
1613032200000|2021-02-11 08:30:00|7184.9|7179.9|7184|7179|7187.4|7182.4|7183.7|7178.7|0
1613032500000|2021-02-11 08:35:00|7184.1|7179.1|7185.3|7180.3|7186.4|7181.4|7183.4|7178.4|0
1613032800000|2021-02-11 08:40:00|7185.2|7180.2|7187.7|7182.7|7189|7184|7184.1|7179.1|0
1613033100000|2021-02-11 08:45:00|7188.2|7183.2|7188.2|7183.2|7189.5|7184.5|7187.5|7182.5|0
1613033400000|2021-02-11 08:50:00|7188.1|7183.1|7194.5|7189.5|7195.3|7190.3|7188|7183|0
1613033700000|2021-02-11 08:55:00|7194.6|7189.6|7199.4|7194.4|7202.2|7197.2|7193.3|7188.3|0
1613034000000|2021-02-11 09:00:00|7199.3|7194.3|7208.2|7205.2|7214.9|7211.9|7196.5|7193.5|0
1613034300000|2021-02-11 09:05:00|7208.3|7205.3|7213.6|7210.6|7216.3|7213.3|7206.3|7203.3|0
1613034600000|2021-02-11 09:10:00|7213.3|7210.3|7205.9|7202.9|7213.3|7210.3|7205.9|7202.9|0
1613034900000|2021-02-11 09:15:00|7205.7|7202.7|7212.7|7209.7|7212.9|7209.9|7205.7|7202.7|0
1613035200000|2021-02-11 09:20:00|7212.5|7209.5|7210.4|7207.4|7212.7|7209.7|7209.1|7206.1|0
1613035500000|2021-02-11 09:25:00|7211.7|7208.7|7210.1|7207.1|7211.7|7208.7|7207|7204|0
1613035800000|2021-02-11 09:30:00|7209.8|7206.8|7214.1|7211.1|7215.2|7212.2|7208.5|7205.5|0
1613036100000|2021-02-11 09:35:00|7214.4|7211.4|7211.3|7208.3|7214.4|7211.4|7206.7|7203.7|0
1613036400000|2021-02-11 09:40:00|7212.6|7209.6|7211.5|7208.5|7213.4|7210.4|7209.1|7206.1|0
1613036700000|2021-02-11 09:45:00|7213.5|7210.5|7211.1|7208.1|7213.9|7210.9|7210.9|7207.9|0
1613037000000|2021-02-11 09:50:00|7211|7208|7215.5|7212.5|7215.6|7212.6|7211|7208|0
1613037300000|2021-02-11 09:55:00|7215.6|7212.6|7216.3|7213.3|7218.1|7215.1|7214.7|7211.7|0
1613037600000|2021-02-11 10:00:00|7216.4|7213.4|7220.1|7217.1|7222.4|7219.4|7216.4|7213.4|0
1613037900000|2021-02-11 10:05:00|7220.4|7217.4|7223.1|7220.1|7223.7|7220.7|7219.1|7216.1|0
1613038200000|2021-02-11 10:10:00|7223.4|7220.4|7225.8|7222.8|7225.8|7222.8|7223.1|7220.1|0
1613038500000|2021-02-11 10:15:00|7226|7223|7223.1|7220.1|7226|7223|7222.3|7219.3|0
1613038800000|2021-02-11 10:20:00|7223.2|7220.2|7222.2|7219.2|7227|7224|7221.6|7218.6|0
1613039100000|2021-02-11 10:25:00|7222.3|7219.3|7221.6|7218.6|7224.6|7221.6|7221.6|7218.6|0
1613039400000|2021-02-11 10:30:00|7221|7218|7221.3|7218.3|7221.6|7218.6|7219.9|7216.9|0
1613039700000|2021-02-11 10:35:00|7221.4|7218.4|7222|7219|7222.4|7219.4|7221|7218|0
1613040000000|2021-02-11 10:40:00|7221.3|7218.3|7220.4|7217.4|7221.5|7218.5|7217.9|7214.9|0
1613040300000|2021-02-11 10:45:00|7220.2|7217.2|7219.9|7216.9|7220.9|7217.9|7218.8|7215.8|0
1613040600000|2021-02-11 10:50:00|7219.6|7216.6|7217.9|7214.9|7219.6|7216.6|7217|7214|0
1613040900000|2021-02-11 10:55:00|7218.4|7215.4|7218.7|7215.7|7219.8|7216.8|7217.2|7214.2|0
1613041200000|2021-02-11 11:00:00|7218.8|7215.8|7219.2|7216.2|7221|7218|7217.4|7214.4|0
1613041500000|2021-02-11 11:05:00|7218.7|7215.7|7215.4|7212.4|7218.9|7215.9|7214.8|7211.8|0
1613041800000|2021-02-11 11:10:00|7215.3|7212.3|7217.1|7214.1|7218.2|7215.2|7215.3|7212.3|0
1613042100000|2021-02-11 11:15:00|7216.8|7213.8|7218.2|7215.2|7218.3|7215.3|7216.1|7213.1|0
1613042400000|2021-02-11 11:20:00|7218.6|7215.6|7216.3|7213.3|7218.7|7215.7|7214.8|7211.8|0
1613042700000|2021-02-11 11:25:00|7216.5|7213.5|7216.8|7213.8|7218|7215|7216.1|7213.1|0
1613043000000|2021-02-11 11:30:00|7217|7214|7215.4|7212.4|7217.3|7214.3|7213.8|7210.8|0
1613043300000|2021-02-11 11:35:00|7215.5|7212.5|7214.7|7211.7|7217.3|7214.3|7212.9|7209.9|0
1613043600000|2021-02-11 11:40:00|7214.8|7211.8|7211.1|7208.1|7216|7213|7211.1|7208.1|0
1613043900000|2021-02-11 11:45:00|7210.9|7207.9|7210.1|7207.1|7211.5|7208.5|7210.1|7207.1|0
1613044200000|2021-02-11 11:50:00|7209.9|7206.9|7210.9|7207.9|7212.2|7209.2|7209.4|7206.4|0
1613044500000|2021-02-11 11:55:00|7211|7208|7210.6|7207.6|7211.4|7208.4|7209.9|7206.9|0
1613044800000|2021-02-11 12:00:00|7208.6|7205.6|7205|7202|7209.6|7206.6|7200.6|7197.6|0
1613045100000|2021-02-11 12:05:00|7204.9|7201.9|7198.1|7195.1|7205.4|7202.4|7198.1|7195.1|0
1613045400000|2021-02-11 12:10:00|7198.4|7195.4|7199.8|7196.8|7203.2|7200.2|7197|7194|0
1613045700000|2021-02-11 12:15:00|7200|7197|7203.3|7200.3|7203.4|7200.4|7200|7197|0
1613046000000|2021-02-11 12:20:00|7203.4|7200.4|7202.5|7199.5|7204.4|7201.4|7202.3|7199.3|0
1613046300000|2021-02-11 12:25:00|7202.4|7199.4|7203|7200|7204|7201|7202.4|7199.4|0
1613046600000|2021-02-11 12:30:00|7203.1|7200.1|7203.2|7200.2|7205.9|7202.9|7202.4|7199.4|0
1613046900000|2021-02-11 12:35:00|7203.3|7200.3|7200.4|7197.4|7203.3|7200.3|7200.1|7197.1|0
1613047200000|2021-02-11 12:40:00|7200.5|7197.5|7201.5|7198.5|7201.6|7198.6|7199.7|7196.7|0
1613047500000|2021-02-11 12:45:00|7201.4|7198.4|7202.5|7199.5|7203.3|7200.3|7201|7198|0
1613047800000|2021-02-11 12:50:00|7202.4|7199.4|7203.2|7200.2|7203.5|7200.5|7201.8|7198.8|0
1613048100000|2021-02-11 12:55:00|7203.3|7200.3|7204.3|7201.3|7204.4|7201.4|7202.6|7199.6|0
1613048400000|2021-02-11 13:00:00|7204.8|7201.8|7203.5|7200.5|7204.8|7201.8|7201.5|7198.5|0
1613048700000|2021-02-11 13:05:00|7203.8|7200.8|7206.4|7203.4|7206.5|7203.5|7203.8|7200.8|0
1613049000000|2021-02-11 13:10:00|7206.3|7203.3|7204.9|7201.9|7207.1|7204.1|7204.3|7201.3|0
1613049300000|2021-02-11 13:15:00|7204.4|7201.4|7206.9|7203.9|7206.9|7203.9|7201.8|7198.8|0
1613049600000|2021-02-11 13:20:00|7207|7204|7207.5|7204.5|7211.6|7208.6|7206.3|7203.3|0
1613049900000|2021-02-11 13:25:00|7207.4|7204.4|7204.8|7201.8|7208.9|7205.9|7203.6|7200.6|0
1613050200000|2021-02-11 13:30:00|7204.3|7201.3|7202.3|7199.3|7205.4|7202.4|7200.8|7197.8|0
1613050500000|2021-02-11 13:35:00|7203.5|7200.5|7200.1|7197.1|7204.5|7201.5|7199.3|7196.3|0
1613050800000|2021-02-11 13:40:00|7200|7197|7198.7|7195.7|7201.3|7198.3|7198.7|7195.7|0
1613051100000|2021-02-11 13:45:00|7198.9|7195.9|7204.5|7201.5|7206.5|7203.5|7196.8|7193.8|0
1613051400000|2021-02-11 13:50:00|7204.4|7201.4|7202.4|7199.4|7205.1|7202.1|7199.9|7196.9|0
1613051700000|2021-02-11 13:55:00|7202.3|7199.3|7203.3|7200.3|7204.3|7201.3|7200.4|7197.4|0
1613052000000|2021-02-11 14:00:00|7203.7|7200.7|7202.4|7199.4|7204.3|7201.3|7201.7|7198.7|0
1613052300000|2021-02-11 14:05:00|7202.3|7199.3|7201.4|7198.4|7203.5|7200.5|7199.8|7196.8|0
1613052600000|2021-02-11 14:10:00|7201.6|7198.6|7203.4|7200.4|7204.7|7201.7|7201.4|7198.4|0
1613052900000|2021-02-11 14:15:00|7203.3|7200.3|7206.6|7203.6|7208.1|7205.1|7202.5|7199.5|0
1613053200000|2021-02-11 14:20:00|7206.3|7203.3|7212.8|7209.8|7213.3|7210.3|7205.6|7202.6|0
1613053500000|2021-02-11 14:25:00|7212.7|7209.7|7216.3|7213.3|7219.8|7216.8|7209|7206|0
1613053800000|2021-02-11 14:30:00|7215.6|7212.6|7186.4|7184.6|7217.5|7214.5|7185.9|7184.1|0
1613054100000|2021-02-11 14:35:00|7186.7|7184.9|7214.9|7213.1|7221|7219.2|7173.2|7171.4|0
1613054400000|2021-02-11 14:40:00|7216.5|7214.7|7207.9|7206.1|7221.6|7219.8|7202.3|7200.5|0
1613054700000|2021-02-11 14:45:00|7208|7206.2|7219|7217.2|7229.2|7227.4|7208|7206.2|0
1613055000000|2021-02-11 14:50:00|7219.2|7217.4|7193.3|7191.5|7223.5|7221.7|7186.8|7185|0
1613055300000|2021-02-11 14:55:00|7194.2|7192.4|7202.1|7200.3|7220.4|7218.6|7193.4|7191.6|0
1613055600000|2021-02-11 15:00:00|7202.4|7200.6|7217.2|7215.4|7217.2|7215.4|7200|7198.2|0
1613055900000|2021-02-11 15:05:00|7217.9|7216.1|7195.1|7193.3|7221.6|7219.8|7192.8|7191|0
1613056200000|2021-02-11 15:10:00|7195.5|7193.7|7209.8|7208|7209.8|7208|7192|7190.2|0
1613056500000|2021-02-11 15:15:00|7210.2|7208.4|7209.4|7207.6|7212.7|7210.9|7202.4|7200.6|0
1613056800000|2021-02-11 15:20:00|7209.2|7207.4|7211.3|7209.5|7220|7218.2|7206.5|7204.7|0
1613057100000|2021-02-11 15:25:00|7210.1|7208.3|7205.2|7203.4|7211.8|7210|7199.5|7197.7|0
1613057400000|2021-02-11 15:30:00|7205.7|7203.9|7197.9|7196.1|7207|7205.2|7196.6|7194.8|0
1613057700000|2021-02-11 15:35:00|7198|7196.2|7208.6|7206.8|7210.1|7208.3|7197.9|7196.1|0
1613058000000|2021-02-11 15:40:00|7208.2|7206.4|7216.3|7214.5|7216.9|7215.1|7208.1|7206.3|0
1613058300000|2021-02-11 15:45:00|7217|7215.2|7223.8|7222|7227.1|7225.3|7212.4|7210.6|0
1613058600000|2021-02-11 15:50:00|7224|7222.2|7222.2|7220.4|7232|7230.2|7220.5|7218.7|0
1613058900000|2021-02-11 15:55:00|7222.3|7220.5|7213.7|7211.9|7229.2|7227.4|7213|7211.2|0
1613059200000|2021-02-11 16:00:00|7213|7211.2|7222.5|7220.7|7225.4|7223.6|7205.5|7203.7|0
1613059500000|2021-02-11 16:05:00|7221.5|7219.7|7217.5|7215.7|7225.3|7223.5|7217.4|7215.6|0
1613059800000|2021-02-11 16:10:00|7217.6|7215.8|7222.3|7220.5|7224.8|7223|7214.8|7213|0
1613060100000|2021-02-11 16:15:00|7222.5|7220.7|7220|7218.2|7225.1|7223.3|7218.9|7217.1|0
1613060400000|2021-02-11 16:20:00|7220.1|7218.3|7226.3|7224.5|7227|7225.2|7219.4|7217.6|0
1613060700000|2021-02-11 16:25:00|7226.5|7224.7|7217.1|7215.3|7226.5|7224.7|7215|7213.2|0
1613061000000|2021-02-11 16:30:00|7217|7215.2|7217.2|7215.4|7222.3|7220.5|7216.4|7214.6|0
1613061300000|2021-02-11 16:35:00|7217.3|7215.5|7224.1|7222.3|7227.1|7225.3|7217.2|7215.4|0
1613061600000|2021-02-11 16:40:00|7223.5|7221.7|7224.1|7222.3|7225.7|7223.9|7219.1|7217.3|0
1613061900000|2021-02-11 16:45:00|7224.9|7223.1|7219.3|7217.5|7225.4|7223.6|7217.5|7215.7|0
1613062200000|2021-02-11 16:50:00|7219.1|7217.3|7212|7210.2|7223.4|7221.6|7210.7|7208.9|0
1613062500000|2021-02-11 16:55:00|7212.4|7210.6|7203.7|7201.9|7212.4|7210.6|7197.2|7195.4|0
1613062800000|2021-02-11 17:00:00|7203.8|7202|7209.7|7207.9|7209.9|7208.1|7203|7201.2|0
1613063100000|2021-02-11 17:05:00|7209.9|7208.1|7203|7201.2|7210.6|7208.8|7202|7200.2|0
1613063400000|2021-02-11 17:10:00|7202.6|7200.8|7194|7192.2|7208.2|7206.4|7194|7192.2|0
1613063700000|2021-02-11 17:15:00|7193.5|7191.7|7163.2|7161.4|7193.5|7191.7|7163.2|7161.4|0
1613064000000|2021-02-11 17:20:00|7163.1|7161.3|7164.9|7163.1|7174.7|7172.9|7163|7161.2|0
1613064300000|2021-02-11 17:25:00|7164.5|7162.7|7145.9|7144.1|7164.5|7162.7|7144.1|7142.3|0
1613064600000|2021-02-11 17:30:00|7146.1|7144.3|7164|7162.2|7164|7162.2|7144.3|7142.5|0
1613064900000|2021-02-11 17:35:00|7164.1|7162.3|7169.1|7167.3|7171.2|7169.4|7163.2|7161.4|0
1613065200000|2021-02-11 17:40:00|7169|7167.2|7161.3|7159.5|7169.7|7167.9|7158.7|7156.9|0
1613065500000|2021-02-11 17:45:00|7160.8|7159|7165.3|7163.5|7165.6|7163.8|7138.5|7136.7|0
1613065800000|2021-02-11 17:50:00|7165.2|7163.4|7165.9|7164.1|7167.7|7165.9|7155.4|7153.6|0
1613066100000|2021-02-11 17:55:00|7166.3|7164.5|7181.4|7179.6|7181.6|7179.8|7163.8|7162|0
1613066400000|2021-02-11 18:00:00|7181.5|7179.7|7182.8|7181|7184.9|7183.1|7175.2|7173.4|0
1613066700000|2021-02-11 18:05:00|7182.6|7180.8|7173.8|7172|7186|7184.2|7171.9|7170.1|0
1613067000000|2021-02-11 18:10:00|7173.3|7171.5|7193.5|7191.7|7194.3|7192.5|7171.4|7169.6|0
1613067300000|2021-02-11 18:15:00|7192.7|7190.9|7195.1|7193.3|7195.1|7193.3|7190.6|7188.8|0
1613067600000|2021-02-11 18:20:00|7194.9|7193.1|7205|7203.2|7205.1|7203.3|7193.8|7192|0
1613067900000|2021-02-11 18:25:00|7204.8|7203|7201.1|7199.3|7204.8|7203|7198.4|7196.6|0
1613068200000|2021-02-11 18:30:00|7200.6|7198.8|7204.1|7202.3|7205.4|7203.6|7195.4|7193.6|0
1613068500000|2021-02-11 18:35:00|7204|7202.2|7204|7202.2|7206.5|7204.7|7201.6|7199.8|0
1613068800000|2021-02-11 18:40:00|7204.4|7202.6|7206.4|7204.6|7208.3|7206.5|7203.8|7202|0
1613069100000|2021-02-11 18:45:00|7206.3|7204.5|7203.7|7201.9|7206.4|7204.6|7198.7|7196.9|0
1613069400000|2021-02-11 18:50:00|7203.6|7201.8|7203.5|7201.7|7210.1|7208.3|7203.5|7201.7|0
1613069700000|2021-02-11 18:55:00|7203.4|7201.6|7200.1|7198.3|7203.6|7201.8|7198.6|7196.8|0
1613070000000|2021-02-11 19:00:00|7199.7|7197.9|7179.2|7177.4|7199.8|7198|7179.2|7177.4|0
1613070300000|2021-02-11 19:05:00|7179|7177.2|7183|7181.2|7185.9|7184.1|7178|7176.2|0
1613070600000|2021-02-11 19:10:00|7182.6|7180.8|7173.3|7171.5|7182.6|7180.8|7168.4|7166.6|0
1613070900000|2021-02-11 19:15:00|7173.7|7171.9|7183.2|7181.4|7183.2|7181.4|7173.4|7171.6|0
1613071200000|2021-02-11 19:20:00|7183.4|7181.6|7176.6|7174.8|7186.3|7184.5|7166.1|7164.3|0
1613071500000|2021-02-11 19:25:00|7177|7175.2|7176.8|7175|7181.2|7179.4|7170.1|7168.3|0
1613071800000|2021-02-11 19:30:00|7176.7|7174.9|7179|7177.2|7181.5|7179.7|7176.1|7174.3|0
1613072100000|2021-02-11 19:35:00|7178.8|7177|7173.4|7171.6|7178.8|7177|7171.4|7169.6|0
1613072400000|2021-02-11 19:40:00|7173.5|7171.7|7183.5|7181.7|7184.7|7182.9|7171.4|7169.6|0
1613072700000|2021-02-11 19:45:00|7183.7|7181.9|7186.8|7185|7188.1|7186.3|7182.6|7180.8|0
1613073000000|2021-02-11 19:50:00|7187.1|7185.3|7188.4|7186.6|7188.6|7186.8|7183.2|7181.4|0
1613073300000|2021-02-11 19:55:00|7188.3|7186.5|7188.4|7186.6|7190.5|7188.7|7184.6|7182.8|0
1613073600000|2021-02-11 20:00:00|7188.7|7186.9|7188.5|7186.7|7193.3|7191.5|7185.8|7184|0
1613073900000|2021-02-11 20:05:00|7188.6|7186.8|7192.8|7191|7196.9|7195.1|7188.6|7186.8|0
1613074200000|2021-02-11 20:10:00|7192.6|7190.8|7197.2|7195.4|7201.4|7199.6|7191.3|7189.5|0
1613074500000|2021-02-11 20:15:00|7197.1|7195.3|7197.6|7195.8|7199.5|7197.7|7194.8|7193|0
1613074800000|2021-02-11 20:20:00|7197.4|7195.6|7201.2|7199.4|7204.8|7203|7195.9|7194.1|0
1613075100000|2021-02-11 20:25:00|7201.1|7199.3|7205.2|7203.4|7205.7|7203.9|7199.5|7197.7|0
1613075400000|2021-02-11 20:30:00|7205.6|7203.8|7205.4|7203.6|7207.2|7205.4|7202.1|7200.3|0
1613075700000|2021-02-11 20:35:00|7205.3|7203.5|7198.2|7196.4|7208.3|7206.5|7196.7|7194.9|0
1613076000000|2021-02-11 20:40:00|7197.6|7195.8|7199.3|7197.5|7203.5|7201.7|7196.4|7194.6|0
1613076300000|2021-02-11 20:45:00|7199.8|7198|7204.7|7202.9|7211.1|7209.3|7199.7|7197.9|0
1613076600000|2021-02-11 20:50:00|7205.5|7203.7|7210.2|7208.4|7210.8|7209|7199.6|7197.8|0
1613076900000|2021-02-11 20:55:00|7210.6|7208.8|7214.2|7212.4|7217|7215.2|7206.6|7204.8|0
1613077200000|2021-02-11 21:00:00|7214.8|7211.8|7219.5|7216.5|7219.8|7216.8|7212.5|7209.5|0
1613077500000|2021-02-11 21:05:00|7220.8|7217.8|7213.5|7210.5|7220.8|7217.8|7212.8|7209.8|0
1613077800000|2021-02-11 21:10:00|7213.8|7210.8|7213.7|7210.7|7215.2|7212.2|7213|7210|0
1613078100000|2021-02-11 21:15:00|7213.8|7210.8|7217.3|7214.3|7217.3|7214.3|7213.5|7210.5|0
1613078400000|2021-02-11 21:20:00|7217.4|7214.4|7215.6|7212.6|7218.4|7215.4|7215.6|7212.6|0
1613078700000|2021-02-11 21:25:00|7215.5|7212.5|7214.9|7211.9|7215.5|7212.5|7214.2|7211.2|0
1613079000000|2021-02-11 21:30:00|7215.2|7212.2|7216.1|7213.1|7216.9|7213.9|7214.8|7211.8|0
1613079300000|2021-02-11 21:35:00|7216.2|7213.2|7214.5|7211.5|7216.2|7213.2|7214.5|7211.5|0
1613079600000|2021-02-11 21:40:00|7214.3|7211.3|7215.2|7212.2|7215.2|7212.2|7214.1|7211.1|0
1613079900000|2021-02-11 21:45:00|7215.1|7212.1|7215.5|7212.5|7215.5|7212.5|7215.1|7212.1|0
1613080200000|2021-02-11 21:50:00|7215.4|7212.4|7215.4|7212.4|7215.7|7212.7|7214.4|7211.4|0
1613080500000|2021-02-11 21:55:00|7215.3|7212.3|7214.5|7211.5|7215.3|7212.3|7214.5|7211.5|0
1613080800000|2021-02-11 22:00:00|7214.4|7211.4|7213.5|7210.5|7214.6|7211.6|7213.5|7210.5|0
1613081100000|2021-02-11 22:05:00|7213.9|7210.9|7213.3|7210.3|7214.2|7211.2|7213.3|7210.3|0
1613081400000|2021-02-11 22:10:00|7213.2|7210.2|7214.8|7211.8|7214.8|7211.8|7213.2|7210.2|0
1613081700000|2021-02-11 22:15:00|7214.6|7211.6|7213.8|7210.8|7214.6|7211.6|7213.7|7210.7|0
1613082000000|2021-02-11 22:20:00|7213.7|7210.7|7213.2|7210.2|7213.7|7210.7|7213.2|7210.2|0
1613082300000|2021-02-11 22:25:00|7213.6|7210.6|7213.4|7210.4|7213.6|7210.6|7212.9|7209.9|0
1613082600000|2021-02-11 22:30:00|7213.1|7210.1|7212.2|7209.2|7213.9|7210.9|7212.2|7209.2|0
1613082900000|2021-02-11 22:35:00|7212.3|7209.3|7212.5|7209.5|7213|7210|7212.2|7209.2|0
1613083200000|2021-02-11 22:40:00|7212.6|7209.6|7212.3|7209.3|7213.2|7210.2|7212.2|7209.2|0
1613083500000|2021-02-11 22:45:00|7212.2|7209.2|7212.4|7209.4|7212.8|7209.8|7211.9|7208.9|0
1613083800000|2021-02-11 22:50:00|7212.1|7209.1|7212.4|7209.4|7212.6|7209.6|7211.9|7208.9|0
1613084100000|2021-02-11 22:55:00|7212.3|7209.3|7213.2|7210.2|7213.3|7210.3|7212|7209|0
1613084400000|2021-02-11 23:00:00|7213.3|7210.3|7211.5|7208.5|7213.4|7210.4|7211.4|7208.4|0
1613084700000|2021-02-11 23:05:00|7211.4|7208.4|7212.6|7209.6|7212.6|7209.6|7211|7208|0
1613085000000|2021-02-11 23:10:00|7212.8|7209.8|7212.2|7209.2|7212.8|7209.8|7211.4|7208.4|0
1613085300000|2021-02-11 23:15:00|7212.4|7209.4|7213.3|7210.3|7213.9|7210.9|7212.4|7209.4|0
1613085600000|2021-02-11 23:20:00|7213.4|7210.4|7213|7210|7214.2|7211.2|7213|7210|0
1613085900000|2021-02-11 23:25:00|7213.2|7210.2|7213.2|7210.2|7213.5|7210.5|7212.5|7209.5|0
1613086200000|2021-02-11 23:30:00|7212.9|7209.9|7213.5|7210.5|7213.7|7210.7|7212.6|7209.6|0
1613086500000|2021-02-11 23:35:00|7213.4|7210.4|7213.1|7210.1|7213.8|7210.8|7213.1|7210.1|0
1613086800000|2021-02-11 23:40:00|7213.2|7210.2|7213.7|7210.7|7213.9|7210.9|7212.6|7209.6|0
1613087100000|2021-02-11 23:45:00|7213.6|7210.6|7213.4|7210.4|7213.9|7210.9|7213.2|7210.2|0
1613087400000|2021-02-11 23:50:00|7213.3|7210.3|7213.8|7210.8|7214.6|7211.6|7212.9|7209.9|0
1613087700000|2021-02-11 23:55:00|7213.7|7210.7|7214.5|7211.5|7214.5|7211.5|7213.5|7210.5|0
1613088000000|2021-02-12 00:00:00|7214.8|7211.8|7216.4|7213.4|7216.4|7213.4|7214.6|7211.6|0
1613088300000|2021-02-12 00:05:00|7216.3|7213.3|7217.5|7214.5|7217.6|7214.6|7215.6|7212.6|0
1613088600000|2021-02-12 00:10:00|7217.3|7214.3|7217.8|7214.8|7217.9|7214.9|7216.8|7213.8|0
1613088900000|2021-02-12 00:15:00|7217.6|7214.6|7217.4|7214.4|7218.4|7215.4|7217.3|7214.3|0
1613089200000|2021-02-12 00:20:00|7217.3|7214.3|7217.3|7214.3|7217.3|7214.3|7217.1|7214.1|0
1613089500000|2021-02-12 00:25:00|7217.4|7214.4|7217.8|7214.8|7218.3|7215.3|7217.4|7214.4|0
1613089800000|2021-02-12 00:30:00|7218|7215|7217.4|7214.4|7218|7215|7216.5|7213.5|0
1613090100000|2021-02-12 00:35:00|7217.3|7214.3|7217.1|7214.1|7218.1|7215.1|7217.1|7214.1|0
1613090400000|2021-02-12 00:40:00|7216.9|7213.9|7214.2|7211.2|7216.9|7213.9|7214|7211|0
1613090700000|2021-02-12 00:45:00|7214.6|7211.6|7217.1|7214.1|7217.2|7214.2|7214.1|7211.1|0
1613091000000|2021-02-12 00:50:00|7216.9|7213.9|7219.9|7216.9|7220.3|7217.3|7216.6|7213.6|0
1613091300000|2021-02-12 00:55:00|7220|7217|7222.3|7217.3|7222.6|7219.6|7219.4|7216.4|0
1613091600000|2021-02-12 01:00:00|7222.2|7217.2|7223|7218|7223.4|7218.4|7221.8|7216.8|0
1613091900000|2021-02-12 01:05:00|7223.1|7218.1|7224.9|7219.9|7225.3|7220.3|7222|7217|0
1613092200000|2021-02-12 01:10:00|7224.7|7219.7|7222.5|7217.5|7226.6|7221.6|7221.4|7216.4|0
1613092500000|2021-02-12 01:15:00|7222.3|7217.3|7221|7216|7224.3|7219.3|7220.9|7215.9|0
1613092800000|2021-02-12 01:20:00|7221.1|7216.1|7221.9|7216.9|7223.1|7218.1|7221.1|7216.1|0
1613093100000|2021-02-12 01:25:00|7221.7|7216.7|7223.4|7218.4|7223.6|7218.6|7221|7216|0
1613093400000|2021-02-12 01:30:00|7223.3|7218.3|7220.3|7215.3|7223.4|7218.4|7219.7|7214.7|0
1613093700000|2021-02-12 01:35:00|7220.4|7215.4|7218.9|7213.9|7222.2|7217.2|7218|7213|0
1613094000000|2021-02-12 01:40:00|7218.8|7213.8|7219.6|7214.6|7219.6|7214.6|7217.2|7212.2|0
1613094300000|2021-02-12 01:45:00|7219.5|7214.5|7218.1|7213.1|7219.5|7214.5|7217.9|7212.9|0
1613094600000|2021-02-12 01:50:00|7218|7213|7219.8|7214.8|7220|7215|7218|7213|0
1613094900000|2021-02-12 01:55:00|7219.7|7214.7|7220.6|7215.6|7221.2|7216.2|7219.6|7214.6|0
1613095200000|2021-02-12 02:00:00|7220.5|7215.5|7220.5|7215.5|7221|7216|7220.1|7215.1|0
1613095500000|2021-02-12 02:05:00|7220.4|7215.4|7220.1|7215.1|7220.8|7215.8|7219.9|7214.9|0
1613095800000|2021-02-12 02:10:00|7220|7215|7220.8|7215.8|7222.3|7217.3|7220|7215|0
1613096100000|2021-02-12 02:15:00|7220.7|7215.7|7221.2|7216.2|7222|7217|7220.7|7215.7|0
1613096400000|2021-02-12 02:20:00|7220.8|7215.8|7219.4|7214.4|7221.2|7216.2|7219.2|7214.2|0
1613096700000|2021-02-12 02:25:00|7219.7|7214.7|7219.1|7214.1|7219.7|7214.7|7218.3|7213.3|0
1613097000000|2021-02-12 02:30:00|7218.9|7213.9|7218.3|7213.3|7219.6|7214.6|7218.3|7213.3|0
1613097300000|2021-02-12 02:35:00|7218.2|7213.2|7217.4|7212.4|7219.3|7214.3|7217|7212|0
1613097600000|2021-02-12 02:40:00|7217.5|7212.5|7213.5|7208.5|7218|7213|7212.8|7207.8|0
1613097900000|2021-02-12 02:45:00|7214.1|7209.1|7214|7209|7215.2|7210.2|7213|7208|0
1613098200000|2021-02-12 02:50:00|7214.2|7209.2|7212|7207|7214.5|7209.5|7212|7207|0
1613098500000|2021-02-12 02:55:00|7212.1|7207.1|7213.9|7208.9|7214.7|7209.7|7211.2|7206.2|0
1613098800000|2021-02-12 03:00:00|7213.7|7208.7|7212.6|7207.6|7214.7|7209.7|7212.2|7207.2|0
1613099100000|2021-02-12 03:05:00|7212.9|7207.9|7213.7|7208.7|7214.5|7209.5|7212.4|7207.4|0
1613099400000|2021-02-12 03:10:00|7213.8|7208.8|7214.9|7209.9|7215.7|7210.7|7213.7|7208.7|0
1613099700000|2021-02-12 03:15:00|7215.1|7210.1|7214|7209|7215.2|7210.2|7213.4|7208.4|0
1613100000000|2021-02-12 03:20:00|7213.9|7208.9|7213.7|7208.7|7215.5|7210.5|7213.5|7208.5|0
1613100300000|2021-02-12 03:25:00|7213.5|7208.5|7214.8|7209.8|7215.2|7210.2|7213.1|7208.1|0
1613100600000|2021-02-12 03:30:00|7215|7210|7215|7210|7215.2|7210.2|7214|7209|0
1613100900000|2021-02-12 03:35:00|7215.1|7210.1|7215.3|7210.3|7215.8|7210.8|7214.9|7209.9|0
1613101200000|2021-02-12 03:40:00|7215.4|7210.4|7217.6|7212.6|7217.6|7212.6|7215|7210|0
1613101500000|2021-02-12 03:45:00|7217.5|7212.5|7218.5|7213.5|7219.1|7214.1|7217.4|7212.4|0
1613101800000|2021-02-12 03:50:00|7218.6|7213.6|7219|7214|7219.2|7214.2|7217.9|7212.9|0
1613102100000|2021-02-12 03:55:00|7218.9|7213.9|7217.7|7212.7|7219.2|7214.2|7217.1|7212.1|0
1613102400000|2021-02-12 04:00:00|7217.6|7212.6|7218.6|7213.6|7219|7214|7217.3|7212.3|0
1613102700000|2021-02-12 04:05:00|7218.5|7213.5|7216.6|7211.6|7219.1|7214.1|7216.6|7211.6|0
1613103000000|2021-02-12 04:10:00|7216.7|7211.7|7216.1|7211.1|7217.1|7212.1|7216.1|7211.1|0
1613103300000|2021-02-12 04:15:00|7216|7211|7216.6|7211.6|7217.1|7212.1|7215.7|7210.7|0
1613103600000|2021-02-12 04:20:00|7215.9|7210.9|7215.1|7210.1|7215.9|7210.9|7214.1|7209.1|0
1613103900000|2021-02-12 04:25:00|7215|7210|7214.8|7209.8|7215.1|7210.1|7214.1|7209.1|0
1613104200000|2021-02-12 04:30:00|7214.7|7209.7|7214.1|7209.1|7215.5|7210.5|7214|7209|0
1613104500000|2021-02-12 04:35:00|7214|7209|7215.1|7210.1|7215.2|7210.2|7213|7208|0
1613104800000|2021-02-12 04:40:00|7215.2|7210.2|7214.3|7209.3|7215.7|7210.7|7214.1|7209.1|0
1613105100000|2021-02-12 04:45:00|7214.5|7209.5|7214.8|7209.8|7215|7210|7213.8|7208.8|0
1613105400000|2021-02-12 04:50:00|7214.7|7209.7|7214.1|7209.1|7214.8|7209.8|7213.3|7208.3|0
1613105700000|2021-02-12 04:55:00|7214|7209|7214.3|7209.3|7214.9|7209.9|7213|7208|0
1613106000000|2021-02-12 05:00:00|7214.1|7209.1|7214.1|7209.1|7214.5|7209.5|7213.3|7208.3|0
1613106300000|2021-02-12 05:05:00|7214|7209|7215.1|7210.1|7216.1|7211.1|7213.6|7208.6|0
1613106600000|2021-02-12 05:10:00|7215.2|7210.2|7215.8|7210.8|7215.9|7210.9|7214.3|7209.3|0
1613106900000|2021-02-12 05:15:00|7215.7|7210.7|7217.5|7212.5|7217.8|7212.8|7215|7210|0
1613107200000|2021-02-12 05:20:00|7217.6|7212.6|7218.4|7213.4|7218.7|7213.7|7217.4|7212.4|0
1613107500000|2021-02-12 05:25:00|7218.3|7213.3|7218.6|7213.6|7218.8|7213.8|7218|7213|0
1613107800000|2021-02-12 05:30:00|7218.7|7213.7|7219.7|7214.7|7220.5|7215.5|7218.7|7213.7|0
1613108100000|2021-02-12 05:35:00|7219.8|7214.8|7219.9|7214.9|7220.8|7215.8|7219.4|7214.4|0
1613108400000|2021-02-12 05:40:00|7220|7215|7219.1|7214.1|7220.1|7215.1|7218.8|7213.8|0
1613108700000|2021-02-12 05:45:00|7219|7214|7219|7214|7219.6|7214.6|7218.7|7213.7|0
1613109000000|2021-02-12 05:50:00|7218.8|7213.8|7219.3|7214.3|7219.6|7214.6|7218.8|7213.8|0
1613109300000|2021-02-12 05:55:00|7219.4|7214.4|7219.8|7214.8|7220.3|7215.3|7219.3|7214.3|0
1613109600000|2021-02-12 06:00:00|7219.9|7214.9|7217.9|7212.9|7220.5|7215.5|7217.6|7212.6|0
1613109900000|2021-02-12 06:05:00|7217.8|7212.8|7217.5|7212.5|7218|7213|7216.7|7211.7|0
1613110200000|2021-02-12 06:10:00|7217.4|7212.4|7215.5|7210.5|7217.9|7212.9|7215.3|7210.3|0
1613110500000|2021-02-12 06:15:00|7215.6|7210.6|7216.2|7211.2|7216.8|7211.8|7215.3|7210.3|0
1613110800000|2021-02-12 06:20:00|7216.3|7211.3|7217.1|7212.1|7217.1|7212.1|7214.5|7209.5|0
1613111100000|2021-02-12 06:25:00|7217.2|7212.2|7217.1|7212.1|7217.8|7212.8|7216.4|7211.4|0
1613111400000|2021-02-12 06:30:00|7217|7212|7215.5|7210.5|7217.2|7212.2|7215.2|7210.2|0
1613111700000|2021-02-12 06:35:00|7215.6|7210.6|7215.7|7210.7|7215.9|7210.9|7215|7210|0
1613112000000|2021-02-12 06:40:00|7215.8|7210.8|7215.5|7210.5|7216.5|7211.5|7214.9|7209.9|0
1613112300000|2021-02-12 06:45:00|7215.6|7210.6|7216.3|7211.3|7216.6|7211.6|7215.3|7210.3|0
1613112600000|2021-02-12 06:50:00|7216.2|7211.2|7216.2|7211.2|7216.8|7211.8|7216.1|7211.1|0
1613112900000|2021-02-12 06:55:00|7216|7211|7217.1|7212.1|7217.4|7212.4|7216|7211|0
1613113200000|2021-02-12 07:00:00|7217|7212|7214.3|7209.3|7217.1|7212.1|7214.2|7209.2|0
1613113500000|2021-02-12 07:05:00|7214.2|7209.2|7215.4|7210.4|7216.7|7211.7|7213.6|7208.6|0
1613113800000|2021-02-12 07:10:00|7215.3|7210.3|7214.2|7209.2|7215.3|7210.3|7212.9|7207.9|0
1613114100000|2021-02-12 07:15:00|7214.3|7209.3|7214.3|7209.3|7214.6|7209.6|7213.1|7208.1|0
1613114400000|2021-02-12 07:20:00|7214.2|7209.2|7215.3|7210.3|7215.7|7210.7|7214.2|7209.2|0
1613114700000|2021-02-12 07:25:00|7215.2|7210.2|7217.2|7212.2|7217.2|7212.2|7215.2|7210.2|0
1613115000000|2021-02-12 07:30:00|7217|7212|7215.7|7210.7|7217.2|7212.2|7215.3|7210.3|0
1613115300000|2021-02-12 07:35:00|7215.6|7210.6|7217.6|7212.6|7217.9|7212.9|7215.3|7210.3|0
1613115600000|2021-02-12 07:40:00|7217.5|7212.5|7215.7|7210.7|7217.5|7212.5|7215.6|7210.6|0
1613115900000|2021-02-12 07:45:00|7215.6|7210.6|7215.2|7210.2|7216.3|7211.3|7214.9|7209.9|0
1613116200000|2021-02-12 07:50:00|7215.1|7210.1|7214|7209|7215.7|7210.7|7213.5|7208.5|0
1613116500000|2021-02-12 07:55:00|7213.9|7208.9|7211.5|7206.5|7213.9|7208.9|7210|7205|0
1613116800000|2021-02-12 08:00:00|7211.9|7206.9|7211.6|7206.6|7214.7|7209.7|7209.2|7204.2|0
1613117100000|2021-02-12 08:05:00|7211.5|7206.5|7214.3|7209.3|7214.4|7209.4|7208.7|7203.7|0
1613117400000|2021-02-12 08:10:00|7214.4|7209.4|7214.8|7209.8|7216.4|7211.4|7212.7|7207.7|0
1613117700000|2021-02-12 08:15:00|7214.7|7209.7|7217.8|7212.8|7219.3|7214.3|7214.5|7209.5|0
1613118000000|2021-02-12 08:20:00|7217.7|7212.7|7215.8|7210.8|7218.3|7213.3|7215|7210|0
1613118300000|2021-02-12 08:25:00|7215.7|7210.7|7226|7221|7226.6|7221.6|7213.4|7208.4|0
1613118600000|2021-02-12 08:30:00|7225.8|7220.8|7219.2|7214.2|7225.8|7220.8|7216.7|7211.7|0
1613118900000|2021-02-12 08:35:00|7219.3|7214.3|7217.7|7212.7|7220.5|7215.5|7215.8|7210.8|0
1613119200000|2021-02-12 08:40:00|7217.5|7212.5|7212|7207|7218.4|7213.4|7210.6|7205.6|0
1613119500000|2021-02-12 08:45:00|7211.9|7206.9|7205.1|7200.1|7213.8|7208.8|7204.5|7199.5|0
1613119800000|2021-02-12 08:50:00|7204.8|7199.8|7213.3|7208.3|7213.9|7208.9|7203.6|7198.6|0
1613120100000|2021-02-12 08:55:00|7213.2|7208.2|7213.4|7208.4|7214.8|7209.8|7212.3|7207.3|0
1613120400000|2021-02-12 09:00:00|7213.2|7208.2|7193.5|7190.5|7214.5|7209.5|7185.9|7182.9|0
1613120700000|2021-02-12 09:05:00|7193.1|7190.1|7196|7193|7196.5|7193.5|7186.4|7183.4|0
1613121000000|2021-02-12 09:10:00|7196.4|7193.4|7190.5|7187.5|7198.9|7195.9|7190|7187|0
1613121300000|2021-02-12 09:15:00|7190.4|7187.4|7192|7189|7194.6|7191.6|7188.5|7185.5|0
1613121600000|2021-02-12 09:20:00|7192.4|7189.4|7192.1|7189.1|7193.3|7190.3|7187.4|7184.4|0
1613121900000|2021-02-12 09:25:00|7192.6|7189.6|7191.6|7188.6|7192.9|7189.9|7187|7184|0
1613122200000|2021-02-12 09:30:00|7192.2|7189.2|7194.7|7191.7|7197.8|7194.8|7189.6|7186.6|0
1613122500000|2021-02-12 09:35:00|7193.3|7190.3|7190.3|7187.3|7196.3|7193.3|7184.9|7181.9|0
1613122800000|2021-02-12 09:40:00|7190.2|7187.2|7187.9|7184.9|7191.1|7188.1|7182.4|7179.4|0
1613123100000|2021-02-12 09:45:00|7187.2|7184.2|7188.6|7185.6|7192.4|7189.4|7184.6|7181.6|0
1613123400000|2021-02-12 09:50:00|7188.5|7185.5|7187|7184|7188.8|7185.8|7186.4|7183.4|0
1613123700000|2021-02-12 09:55:00|7186.8|7183.8|7190.3|7187.3|7190.4|7187.4|7182.9|7179.9|0
1613124000000|2021-02-12 10:00:00|7190.2|7187.2|7192.8|7189.8|7193.4|7190.4|7187.3|7184.3|0
1613124300000|2021-02-12 10:05:00|7192.9|7189.9|7196.3|7193.3|7196.4|7193.4|7192.9|7189.9|0
1613124600000|2021-02-12 10:10:00|7196.6|7193.6|7196.9|7193.9|7199.5|7196.5|7195.8|7192.8|0
1613124900000|2021-02-12 10:15:00|7196.8|7193.8|7194.9|7191.9|7197|7194|7193.5|7190.5|0
1613125200000|2021-02-12 10:20:00|7194.7|7191.7|7194.8|7191.8|7197|7194|7193.4|7190.4|0
1613125500000|2021-02-12 10:25:00|7194.9|7191.9|7195.5|7192.5|7196.8|7193.8|7193.9|7190.9|0
1613125800000|2021-02-12 10:30:00|7195.7|7192.7|7196.4|7193.4|7196.9|7193.9|7194.2|7191.2|0
1613126100000|2021-02-12 10:35:00|7196.1|7193.1|7195.7|7192.7|7197.1|7194.1|7194.7|7191.7|0
1613126400000|2021-02-12 10:40:00|7196|7193|7195.1|7192.1|7196|7193|7191.5|7188.5|0
1613126700000|2021-02-12 10:45:00|7194.7|7191.7|7194.5|7191.5|7195.4|7192.4|7194.3|7191.3|0
1613127000000|2021-02-12 10:50:00|7194.2|7191.2|7194.4|7191.4|7194.8|7191.8|7192.5|7189.5|0
1613127300000|2021-02-12 10:55:00|7194.5|7191.5|7193.6|7190.6|7194.7|7191.7|7193.2|7190.2|0
1613127600000|2021-02-12 11:00:00|7193.5|7190.5|7192.7|7189.7|7193.9|7190.9|7191|7188|0
1613127900000|2021-02-12 11:05:00|7193.2|7190.2|7192.7|7189.7|7193.9|7190.9|7192|7189|0
1613128200000|2021-02-12 11:10:00|7193.1|7190.1|7191.3|7188.3|7193.1|7190.1|7191.2|7188.2|0
1613128500000|2021-02-12 11:15:00|7191|7188|7191.3|7188.3|7192|7189|7190|7187|0
1613128800000|2021-02-12 11:20:00|7191.5|7188.5|7188.7|7185.7|7192.1|7189.1|7188.7|7185.7|0
1613129100000|2021-02-12 11:25:00|7188.6|7185.6|7189.4|7186.4|7190.7|7187.7|7188.4|7185.4|0
1613129400000|2021-02-12 11:30:00|7189.3|7186.3|7189.7|7186.7|7191.4|7188.4|7189.2|7186.2|0
1613129700000|2021-02-12 11:35:00|7190|7187|7190.4|7187.4|7190.8|7187.8|7189.7|7186.7|0
1613130000000|2021-02-12 11:40:00|7190.5|7187.5|7190.1|7187.1|7190.5|7187.5|7188.6|7185.6|0
1613130300000|2021-02-12 11:45:00|7190.2|7187.2|7189.6|7186.6|7190.3|7187.3|7189.5|7186.5|0
1613130600000|2021-02-12 11:50:00|7189.2|7186.2|7189.9|7186.9|7189.9|7186.9|7188.9|7185.9|0
1613130900000|2021-02-12 11:55:00|7190.7|7187.7|7189.7|7186.7|7190.7|7187.7|7189.7|7186.7|0
1613131200000|2021-02-12 12:00:00|7191.2|7188.2|7198|7195|7199.4|7196.4|7191.2|7188.2|0
1613131500000|2021-02-12 12:05:00|7198.1|7195.1|7197.2|7194.2|7200|7197|7197.1|7194.1|0
1613131800000|2021-02-12 12:10:00|7197.5|7194.5|7197.5|7194.5|7198.6|7195.6|7196.4|7193.4|0
1613132100000|2021-02-12 12:15:00|7197.6|7194.6|7196.6|7193.6|7198.8|7195.8|7196.5|7193.5|0
1613132400000|2021-02-12 12:20:00|7196.5|7193.5|7198.9|7195.9|7198.9|7195.9|7196|7193|0
1613132700000|2021-02-12 12:25:00|7198.8|7195.8|7198.6|7195.6|7200.8|7197.8|7197.5|7194.5|0
1613133000000|2021-02-12 12:30:00|7198.4|7195.4|7198.5|7195.5|7199|7196|7197.3|7194.3|0
1613133300000|2021-02-12 12:35:00|7198.6|7195.6|7198.3|7195.3|7200.6|7197.6|7197.5|7194.5|0
1613133600000|2021-02-12 12:40:00|7198.2|7195.2|7197.7|7194.7|7198.4|7195.4|7196.7|7193.7|0
1613133900000|2021-02-12 12:45:00|7197.5|7194.5|7194.4|7191.4|7198|7195|7193.5|7190.5|0
1613134200000|2021-02-12 12:50:00|7193.9|7190.9|7192.3|7189.3|7194.1|7191.1|7192|7189|0
1613134500000|2021-02-12 12:55:00|7192.4|7189.4|7194.1|7191.1|7194.7|7191.7|7192.4|7189.4|0
1613134800000|2021-02-12 13:00:00|7194|7191|7195.2|7192.2|7195.7|7192.7|7193.6|7190.6|0
1613135100000|2021-02-12 13:05:00|7195.4|7192.4|7196.2|7193.2|7196.4|7193.4|7194.7|7191.7|0
1613135400000|2021-02-12 13:10:00|7195.7|7192.7|7196.2|7193.2|7197.3|7194.3|7195.5|7192.5|0
1613135700000|2021-02-12 13:15:00|7196|7193|7194.2|7191.2|7196.1|7193.1|7194.2|7191.2|0
1613136000000|2021-02-12 13:20:00|7194.1|7191.1|7187.8|7184.8|7194.2|7191.2|7187.8|7184.8|0
1613136300000|2021-02-12 13:25:00|7187.9|7184.9|7189.7|7186.7|7190.2|7187.2|7187.8|7184.8|0
1613136600000|2021-02-12 13:30:00|7189.8|7186.8|7185.2|7182.2|7190.5|7187.5|7185|7182|0
1613136900000|2021-02-12 13:35:00|7185.1|7182.1|7187.2|7184.2|7188.5|7185.5|7185.1|7182.1|0
1613137200000|2021-02-12 13:40:00|7184.3|7181.3|7185.5|7182.5|7187.7|7184.7|7184.3|7181.3|0
1613137500000|2021-02-12 13:45:00|7183.9|7180.9|7185.6|7182.6|7187.1|7184.1|7183.2|7180.2|0
1613137800000|2021-02-12 13:50:00|7185.5|7182.5|7184.6|7181.6|7189.5|7186.5|7182.9|7179.9|0
1613138100000|2021-02-12 13:55:00|7184.4|7181.4|7176.6|7173.6|7185.7|7182.7|7174.4|7171.4|0
1613138400000|2021-02-12 14:00:00|7176.5|7173.5|7167.3|7164.3|7176.7|7173.7|7167.3|7164.3|0
1613138700000|2021-02-12 14:05:00|7167.1|7164.1|7169.8|7166.8|7171.5|7168.5|7166.7|7163.7|0
1613139000000|2021-02-12 14:10:00|7170|7167|7168.6|7165.6|7170.9|7167.9|7167|7164|0
1613139300000|2021-02-12 14:15:00|7168.5|7165.5|7163.6|7160.6|7168.5|7165.5|7163.5|7160.5|0
1613139600000|2021-02-12 14:20:00|7163.2|7160.2|7162|7159|7167.9|7164.9|7161.1|7158.1|0
1613139900000|2021-02-12 14:25:00|7162.1|7159.1|7166.8|7163.8|7172|7169|7161.8|7158.8|0
1613140200000|2021-02-12 14:30:00|7166.2|7163.2|7147.6|7145.8|7171.7|7169.9|7140.9|7139.1|0
1613140500000|2021-02-12 14:35:00|7146.1|7144.3|7169.2|7167.4|7169.5|7167.7|7136.1|7134.3|0
1613140800000|2021-02-12 14:40:00|7169.3|7167.5|7182.5|7180.7|7187.4|7185.6|7169.3|7167.5|0
1613141100000|2021-02-12 14:45:00|7184.5|7182.7|7180.4|7178.6|7191.6|7189.8|7177|7175.2|0
1613141400000|2021-02-12 14:50:00|7179.5|7177.7|7180.7|7178.9|7190.4|7188.6|7172.6|7170.8|0
1613141700000|2021-02-12 14:55:00|7181|7179.2|7202.4|7200.6|7203.2|7201.4|7181|7179.2|0
1613142000000|2021-02-12 15:00:00|7202.2|7200.4|7198.3|7196.5|7208|7206.2|7198|7196.2|0
1613142300000|2021-02-12 15:05:00|7198.6|7196.8|7200.8|7199|7212.5|7210.7|7198.2|7196.4|0
1613142600000|2021-02-12 15:10:00|7200.9|7199.1|7211.2|7209.4|7212.5|7210.7|7200.6|7198.8|0
1613142900000|2021-02-12 15:15:00|7211.3|7209.5|7199.6|7197.8|7213.4|7211.6|7195.6|7193.8|0
1613143200000|2021-02-12 15:20:00|7200.4|7198.6|7205.9|7204.1|7207.7|7205.9|7196|7194.2|0
1613143500000|2021-02-12 15:25:00|7206|7204.2|7201.6|7199.8|7210.4|7208.6|7198.3|7196.5|0
1613143800000|2021-02-12 15:30:00|7201.7|7199.9|7191.2|7189.4|7203.3|7201.5|7187|7185.2|0
1613144100000|2021-02-12 15:35:00|7191.4|7189.6|7209|7207.2|7211.7|7209.9|7191.4|7189.6|0
1613144400000|2021-02-12 15:40:00|7209.3|7207.5|7211.2|7209.4|7215.9|7214.1|7208|7206.2|0
1613144700000|2021-02-12 15:45:00|7210.9|7209.1|7219.4|7217.6|7220|7218.2|7208.5|7206.7|0
1613145000000|2021-02-12 15:50:00|7219.9|7218.1|7219.9|7218.1|7225.1|7223.3|7218.6|7216.8|0
1613145300000|2021-02-12 15:55:00|7220|7218.2|7215.1|7213.3|7221|7219.2|7211.2|7209.4|0
1613145600000|2021-02-12 16:00:00|7215.7|7213.9|7221.2|7219.4|7222.4|7220.6|7214.9|7213.1|0
1613145900000|2021-02-12 16:05:00|7221.5|7219.7|7217.8|7216|7222.2|7220.4|7213.5|7211.7|0
1613146200000|2021-02-12 16:10:00|7218.1|7216.3|7220.9|7219.1|7226.7|7224.9|7218.1|7216.3|0
1613146500000|2021-02-12 16:15:00|7221.1|7219.3|7224.8|7223|7225.3|7223.5|7219.4|7217.6|0
1613146800000|2021-02-12 16:20:00|7225.1|7223.3|7231.5|7229.7|7231.9|7230.1|7218.7|7216.9|0
1613147100000|2021-02-12 16:25:00|7231.6|7229.8|7237|7235.2|7239.9|7238.1|7228.7|7226.9|0
1613147400000|2021-02-12 16:30:00|7238|7236.2|7236.5|7234.7|7239.9|7238.1|7235|7233.2|0
1613147700000|2021-02-12 16:35:00|7236.6|7234.8|7240.6|7238.8|7244.4|7242.6|7235.7|7233.9|0
1613148000000|2021-02-12 16:40:00|7240.3|7238.5|7231.4|7229.6|7240.6|7238.8|7230.2|7228.4|0
1613148300000|2021-02-12 16:45:00|7231.3|7229.5|7245.9|7244.1|7246.2|7244.4|7231.1|7229.3|0
1613148600000|2021-02-12 16:50:00|7246.2|7244.4|7251.4|7249.6|7251.4|7249.6|7243.3|7241.5|0
1613148900000|2021-02-12 16:55:00|7251.8|7250|7256.2|7254.4|7256.3|7254.5|7248.2|7246.4|0
1613149200000|2021-02-12 17:00:00|7256.3|7254.5|7260.5|7258.7|7267|7265.2|7253.8|7252|0
1613149500000|2021-02-12 17:05:00|7260.8|7259|7259.9|7258.1|7262.8|7261|7257|7255.2|0
1613149800000|2021-02-12 17:10:00|7259.8|7258|7265.3|7263.5|7265.5|7263.7|7258.6|7256.8|0
1613150100000|2021-02-12 17:15:00|7265.4|7263.6|7257.5|7255.7|7266.2|7264.4|7256.2|7254.4|0
1613150400000|2021-02-12 17:20:00|7257.4|7255.6|7253.7|7251.9|7258.3|7256.5|7252|7250.2|0
1613150700000|2021-02-12 17:25:00|7253.5|7251.7|7251.7|7249.9|7254|7252.2|7249.5|7247.7|0
1613151000000|2021-02-12 17:30:00|7251.9|7250.1|7242.7|7240.9|7253.9|7252.1|7242.7|7240.9|0
1613151300000|2021-02-12 17:35:00|7242.8|7241|7245.6|7243.8|7246|7244.2|7239.7|7237.9|0
1613151600000|2021-02-12 17:40:00|7245.2|7243.4|7252.6|7250.8|7254.6|7252.8|7241.3|7239.5|0
1613151900000|2021-02-12 17:45:00|7253.8|7252|7255.8|7254|7261.8|7260|7252|7250.2|0
1613152200000|2021-02-12 17:50:00|7255.9|7254.1|7252.6|7250.8|7256.4|7254.6|7249.1|7247.3|0
1613152500000|2021-02-12 17:55:00|7252.5|7250.7|7257.8|7256|7262.3|7260.5|7252.3|7250.5|0
1613152800000|2021-02-12 18:00:00|7258.2|7256.4|7253.8|7252|7259.2|7257.4|7252|7250.2|0
1613153100000|2021-02-12 18:05:00|7254.3|7252.5|7249.5|7247.7|7255.3|7253.5|7249.2|7247.4|0
1613153400000|2021-02-12 18:10:00|7249.4|7247.6|7246.6|7244.8|7249.7|7247.9|7245.5|7243.7|0
1613153700000|2021-02-12 18:15:00|7246.5|7244.7|7237.2|7235.4|7248.8|7247|7236|7234.2|0
1613154000000|2021-02-12 18:20:00|7236.9|7235.1|7240.4|7238.6|7241|7239.2|7230.8|7229|0
1613154300000|2021-02-12 18:25:00|7240.2|7238.4|7241.5|7239.7|7242.5|7240.7|7237.8|7236|0
1613154600000|2021-02-12 18:30:00|7241.2|7239.4|7244.3|7242.5|7247.4|7245.6|7240.7|7238.9|0
1613154900000|2021-02-12 18:35:00|7244.4|7242.6|7245.1|7243.3|7246.9|7245.1|7243.9|7242.1|0
1613155200000|2021-02-12 18:40:00|7244.9|7243.1|7243.8|7242|7246.1|7244.3|7242.6|7240.8|0
1613155500000|2021-02-12 18:45:00|7244.1|7242.3|7239.4|7237.6|7244.1|7242.3|7235.7|7233.9|0
1613155800000|2021-02-12 18:50:00|7239.7|7237.9|7235|7233.2|7240.3|7238.5|7233.3|7231.5|0
1613156100000|2021-02-12 18:55:00|7235.3|7233.5|7233.6|7231.8|7235.4|7233.6|7229.5|7227.7|0
1613156400000|2021-02-12 19:00:00|7233.5|7231.7|7223|7221.2|7233.7|7231.9|7222.2|7220.4|0
1613156700000|2021-02-12 19:05:00|7223.4|7221.6|7228.6|7226.8|7229|7227.2|7220.5|7218.7|0
1613157000000|2021-02-12 19:10:00|7228.5|7226.7|7223.4|7221.6|7230.2|7228.4|7221.5|7219.7|0
1613157300000|2021-02-12 19:15:00|7223.3|7221.5|7227.7|7225.9|7227.7|7225.9|7219.7|7217.9|0
1613157600000|2021-02-12 19:20:00|7227.9|7226.1|7228|7226.2|7232.1|7230.3|7226.4|7224.6|0
1613157900000|2021-02-12 19:25:00|7227.7|7225.9|7227.2|7225.4|7228.6|7226.8|7225.5|7223.7|0
1613158200000|2021-02-12 19:30:00|7227.3|7225.5|7225.8|7224|7227.5|7225.7|7222.6|7220.8|0
1613158500000|2021-02-12 19:35:00|7224.9|7223.1|7220.3|7218.5|7224.9|7223.1|7216.8|7215|0
1613158800000|2021-02-12 19:40:00|7220.2|7218.4|7221.8|7220|7222|7220.2|7214.9|7213.1|0
1613159100000|2021-02-12 19:45:00|7221.3|7219.5|7230.8|7229|7232.3|7230.5|7220.5|7218.7|0
1613159400000|2021-02-12 19:50:00|7230.7|7228.9|7232.4|7230.6|7232.5|7230.7|7227.1|7225.3|0
1613159700000|2021-02-12 19:55:00|7232.3|7230.5|7230.4|7228.6|7235.8|7234|7230.2|7228.4|0
1613160000000|2021-02-12 20:00:00|7230.9|7229.1|7227.8|7226|7233.1|7231.3|7225.3|7223.5|0
1613160300000|2021-02-12 20:05:00|7227.9|7226.1|7229.8|7228|7231.3|7229.5|7226.5|7224.7|0
1613160600000|2021-02-12 20:10:00|7229.5|7227.7|7224.2|7222.4|7229.9|7228.1|7223.5|7221.7|0
1613160900000|2021-02-12 20:15:00|7224.3|7222.5|7225.5|7223.7|7228.8|7227|7223.8|7222|0
1613161200000|2021-02-12 20:20:00|7225.6|7223.8|7227.8|7226|7229.8|7228|7222.9|7221.1|0
1613161500000|2021-02-12 20:25:00|7227.9|7226.1|7228.1|7226.3|7229.8|7228|7225.4|7223.6|0
1613161800000|2021-02-12 20:30:00|7228.3|7226.5|7232.2|7230.4|7234.4|7232.6|7228.1|7226.3|0
1613162100000|2021-02-12 20:35:00|7232.3|7230.5|7237.1|7235.3|7239.6|7237.8|7231.3|7229.5|0
1613162400000|2021-02-12 20:40:00|7237.3|7235.5|7241.9|7240.1|7245.2|7243.4|7237.2|7235.4|0
1613162700000|2021-02-12 20:45:00|7241.7|7239.9|7244.9|7243.1|7246.7|7244.9|7241.7|7239.9|0
1613163000000|2021-02-12 20:50:00|7246.7|7244.9|7252.6|7250.8|7258.1|7256.3|7246.7|7244.9|0
1613163300000|2021-02-12 20:55:00|7252.8|7251|7256.2|7254.4|7259.4|7257.6|7252|7250.2|0
1613163600000|2021-02-12 21:00:00|7256.8|7253.8|7253.8|7250.8|7257.3|7254.3|7251.8|7248.8|0
1613163900000|2021-02-12 21:05:00|7254|7251|7255.6|7252.6|7256.6|7253.6|7251.2|7248.2|0
1613164200000|2021-02-12 21:10:00|7255.8|7252.8|7257.1|7254.1|7257.1|7254.1|7254.6|7251.6|0
1613164500000|2021-02-12 21:15:00|7257.2|7254.2|7257.1|7254.1|7258.6|7255.6|7256.2|7253.2|0
1613164800000|2021-02-12 21:20:00|7256.6|7253.6|7257.7|7254.7|7258|7255|7255.1|7252.1|0
1613165100000|2021-02-12 21:25:00|7257.6|7254.6|7257|7254|7259.5|7256.5|7257|7254|0
1613165400000|2021-02-12 21:30:00|7257.3|7254.3|7255.3|7252.3|7257.9|7254.9|7255.1|7252.1|0
1613165700000|2021-02-12 21:35:00|7255.4|7252.4|7258.8|7255.8|7259.7|7256.7|7255.3|7252.3|0
1613166000000|2021-02-12 21:40:00|7258.7|7255.7|7258.2|7255.2|7260|7257|7256.1|7253.1|0
1613166300000|2021-02-12 21:45:00|7258.3|7255.3|7257|7254|7259.1|7256.1|7256.6|7253.6|0
1613166600000|2021-02-12 21:50:00|7257.1|7254.1|7257.7|7254.7|7257.8|7254.8|7255.4|7252.4|0
1613166900000|2021-02-12 21:55:00|7257.6|7254.6|7256.9|7253.9|7257.8|7254.8|7255.1|7252.1|0
1613343600000|2021-02-14 23:00:00|7265.3|7260.3|7264.3|7259.3|7266.8|7261.8|7263.9|7258.9|0
1613343900000|2021-02-14 23:05:00|7264.7|7259.7|7266.7|7261.7|7266.7|7261.7|7262.2|7257.2|0
1613344200000|2021-02-14 23:10:00|7266.6|7261.6|7267.1|7262.1|7267.6|7262.6|7264.1|7259.1|0
1613344500000|2021-02-14 23:15:00|7267.2|7262.2|7266.1|7261.1|7267.9|7262.9|7264.9|7259.9|0
1613344800000|2021-02-14 23:20:00|7265.9|7260.9|7264|7259|7266.7|7261.7|7261.1|7256.1|0
1613345100000|2021-02-14 23:25:00|7263.3|7258.3|7264.4|7259.4|7264.4|7259.4|7262.3|7257.3|0
1613345400000|2021-02-14 23:30:00|7264.6|7259.6|7260.1|7255.1|7264.6|7259.6|7260|7255|0
1613345700000|2021-02-14 23:35:00|7260|7255|7262.2|7257.2|7262.5|7257.5|7260|7255|0
1613346000000|2021-02-14 23:40:00|7262.5|7257.5|7260.6|7255.6|7262.6|7257.6|7259.9|7254.9|0
1613346300000|2021-02-14 23:45:00|7260.7|7255.7|7263.9|7258.9|7265.6|7260.6|7260.7|7255.7|0
1613346600000|2021-02-14 23:50:00|7263.8|7258.8|7263.7|7258.7|7264.3|7259.3|7262.4|7257.4|0
1613346900000|2021-02-14 23:55:00|7263.6|7258.6|7263|7258|7265.1|7260.1|7263|7258|0
1613347200000|2021-02-15 00:00:00|7263.3|7258.3|7266.9|7261.9|7267.8|7262.8|7261.9|7256.9|0
1613347500000|2021-02-15 00:05:00|7267|7262|7269.4|7264.4|7270.5|7265.5|7266.1|7261.1|0
1613347800000|2021-02-15 00:10:00|7269.5|7264.5|7269.2|7264.2|7270.1|7265.1|7267.7|7262.7|0
1613348100000|2021-02-15 00:15:00|7269.5|7264.5|7275|7270|7275.4|7270.4|7269.2|7264.2|0
1613348400000|2021-02-15 00:20:00|7275.1|7270.1|7281|7276|7283|7278|7275.1|7270.1|0
1613348700000|2021-02-15 00:25:00|7280.8|7275.8|7278.8|7273.8|7281.8|7276.8|7278.8|7273.8|0
1613349000000|2021-02-15 00:30:00|7279.1|7274.1|7279.1|7274.1|7279.8|7274.8|7278.1|7273.1|0
1613349300000|2021-02-15 00:35:00|7279|7274|7281|7276|7282.6|7277.6|7278.3|7273.3|0
1613349600000|2021-02-15 00:40:00|7280.9|7275.9|7281|7276|7281.8|7276.8|7279.4|7274.4|0
1613349900000|2021-02-15 00:45:00|7281.1|7276.1|7280.2|7275.2|7283.4|7278.4|7279.6|7274.6|0
1613350200000|2021-02-15 00:50:00|7280.3|7275.3|7281.5|7276.5|7282.3|7277.3|7280.3|7275.3|0
1613350500000|2021-02-15 00:55:00|7281.6|7276.6|7281.3|7276.3|7282.4|7277.4|7280.7|7275.7|0
1613350800000|2021-02-15 01:00:00|7281.2|7276.2|7282.5|7277.5|7285.3|7280.3|7281.1|7276.1|0
1613351100000|2021-02-15 01:05:00|7282.4|7277.4|7278.4|7273.4|7282.6|7277.6|7277.7|7272.7|0
1613351400000|2021-02-15 01:10:00|7278.5|7273.5|7279.1|7274.1|7279.6|7274.6|7278.3|7273.3|0
1613351700000|2021-02-15 01:15:00|7279|7274|7277.9|7272.9|7279.1|7274.1|7277.2|7272.2|0
1613352000000|2021-02-15 01:20:00|7278|7273|7278.2|7273.2|7279.4|7274.4|7277.8|7272.8|0
1613352300000|2021-02-15 01:25:00|7278.3|7273.3|7278.2|7273.2|7278.8|7273.8|7277.9|7272.9|0
1613352600000|2021-02-15 01:30:00|7278.3|7273.3|7280.1|7275.1|7280.6|7275.6|7277.8|7272.8|0
1613352900000|2021-02-15 01:35:00|7280.2|7275.2|7277.9|7272.9|7280.2|7275.2|7277.6|7272.6|0
1613353200000|2021-02-15 01:40:00|7277.6|7272.6|7277.8|7272.8|7278|7273|7275.8|7270.8|0
1613353500000|2021-02-15 01:45:00|7277.9|7272.9|7278.3|7273.3|7280.4|7275.4|7277.9|7272.9|0
1613353800000|2021-02-15 01:50:00|7278.5|7273.5|7278.8|7273.8|7280.1|7275.1|7278|7273|0
1613354100000|2021-02-15 01:55:00|7278.6|7273.6|7279|7274|7279.6|7274.6|7278|7273|0
1613354400000|2021-02-15 02:00:00|7279.1|7274.1|7279.5|7274.5|7281.4|7276.4|7279|7274|0
1613354700000|2021-02-15 02:05:00|7279.4|7274.4|7280.1|7275.1|7280.5|7275.5|7279.3|7274.3|0
1613355000000|2021-02-15 02:10:00|7279.9|7274.9|7279.9|7274.9|7280.2|7275.2|7279.4|7274.4|0
1613355300000|2021-02-15 02:15:00|7280|7275|7279.6|7274.6|7280.9|7275.9|7278.8|7273.8|0
1613355600000|2021-02-15 02:20:00|7279.7|7274.7|7280.2|7275.2|7280.9|7275.9|7279.3|7274.3|0
1613355900000|2021-02-15 02:25:00|7280.3|7275.3|7278.2|7273.2|7280.3|7275.3|7277.8|7272.8|0
1613356200000|2021-02-15 02:30:00|7278.4|7273.4|7277.9|7272.9|7278.4|7273.4|7277.4|7272.4|0
1613356500000|2021-02-15 02:35:00|7277.8|7272.8|7277.1|7272.1|7277.9|7272.9|7276.9|7271.9|0
1613356800000|2021-02-15 02:40:00|7277.2|7272.2|7275.5|7270.5|7277.7|7272.7|7275.5|7270.5|0
1613357100000|2021-02-15 02:45:00|7275.6|7270.6|7276.9|7271.9|7276.9|7271.9|7275.5|7270.5|0
1613357400000|2021-02-15 02:50:00|7276.8|7271.8|7276.2|7271.2|7277.1|7272.1|7276|7271|0
1613357700000|2021-02-15 02:55:00|7276.1|7271.1|7275.6|7270.6|7276.2|7271.2|7275.4|7270.4|0
1613358000000|2021-02-15 03:00:00|7275.7|7270.7|7275.5|7270.5|7276.5|7271.5|7275.4|7270.4|0
1613358300000|2021-02-15 03:05:00|7275.4|7270.4|7275.7|7270.7|7276.3|7271.3|7275.4|7270.4|0
1613358600000|2021-02-15 03:10:00|7275.6|7270.6|7276.6|7271.6|7276.7|7271.7|7275.5|7270.5|0
1613358900000|2021-02-15 03:15:00|7276.7|7271.7|7275.7|7270.7|7276.9|7271.9|7275.7|7270.7|0
1613359200000|2021-02-15 03:20:00|7275.6|7270.6|7275.3|7270.3|7276.5|7271.5|7275.2|7270.2|0
1613359500000|2021-02-15 03:25:00|7275.4|7270.4|7276.1|7271.1|7276.3|7271.3|7275.2|7270.2|0
1613359800000|2021-02-15 03:30:00|7275.9|7270.9|7275.5|7270.5|7276.2|7271.2|7274.8|7269.8|0
1613360100000|2021-02-15 03:35:00|7275.6|7270.6|7276.4|7271.4|7276.4|7271.4|7275.6|7270.6|0
1613360400000|2021-02-15 03:40:00|7276.5|7271.5|7277.7|7272.7|7278|7273|7276.4|7271.4|0
1613360700000|2021-02-15 03:45:00|7277.8|7272.8|7278.2|7273.2|7278.9|7273.9|7277.3|7272.3|0
1613361000000|2021-02-15 03:50:00|7278.1|7273.1|7277.4|7272.4|7278.2|7273.2|7276.8|7271.8|0
1613361300000|2021-02-15 03:55:00|7277.3|7272.3|7277.6|7272.6|7278.2|7273.2|7277.3|7272.3|0
1613361600000|2021-02-15 04:00:00|7277.7|7272.7|7278.6|7273.6|7279.4|7274.4|7277.6|7272.6|0
1613361900000|2021-02-15 04:05:00|7278.8|7273.8|7280.3|7275.3|7280.6|7275.6|7278|7273|0
1613362200000|2021-02-15 04:10:00|7280.1|7275.1|7277.9|7272.9|7280.1|7275.1|7277.7|7272.7|0
1613362500000|2021-02-15 04:15:00|7278|7273|7278|7273|7278.5|7273.5|7277.6|7272.6|0
1613362800000|2021-02-15 04:20:00|7278.1|7273.1|7277.2|7272.2|7278.1|7273.1|7276.5|7271.5|0
1613363100000|2021-02-15 04:25:00|7277.1|7272.1|7277.7|7272.7|7278.1|7273.1|7276.4|7271.4|0
1613363400000|2021-02-15 04:30:00|7277.8|7272.8|7277.2|7272.2|7278|7273|7277.1|7272.1|0
1613363700000|2021-02-15 04:35:00|7277.1|7272.1|7278.4|7273.4|7278.7|7273.7|7277.1|7272.1|0
1613364000000|2021-02-15 04:40:00|7278.3|7273.3|7278.1|7273.1|7278.7|7273.7|7277.8|7272.8|0
1613364300000|2021-02-15 04:45:00|7278|7273|7276.9|7271.9|7278|7273|7276.3|7271.3|0
1613364600000|2021-02-15 04:50:00|7276.7|7271.7|7277.2|7272.2|7277.3|7272.3|7276|7271|0
1613364900000|2021-02-15 04:55:00|7277.1|7272.1|7276.8|7271.8|7277.3|7272.3|7276.7|7271.7|0
1613365200000|2021-02-15 05:00:00|7276.7|7271.7|7276.7|7271.7|7277.7|7272.7|7276.5|7271.5|0
1613365500000|2021-02-15 05:05:00|7276.6|7271.6|7275.7|7270.7|7277.2|7272.2|7275.4|7270.4|0
1613365800000|2021-02-15 05:10:00|7275.8|7270.8|7275.4|7270.4|7276.4|7271.4|7275.4|7270.4|0
1613366100000|2021-02-15 05:15:00|7275.5|7270.5|7275.6|7270.6|7276.3|7271.3|7275.1|7270.1|0
1613366400000|2021-02-15 05:20:00|7275.7|7270.7|7275|7270|7276.2|7271.2|7274.7|7269.7|0
1613366700000|2021-02-15 05:25:00|7274.9|7269.9|7273.9|7268.9|7275|7270|7272.6|7267.6|0
1613367000000|2021-02-15 05:30:00|7274|7269|7273.7|7268.7|7274.5|7269.5|7273.1|7268.1|0
1613367300000|2021-02-15 05:35:00|7273.6|7268.6|7274.4|7269.4|7274.6|7269.6|7273.6|7268.6|0
1613367600000|2021-02-15 05:40:00|7274.3|7269.3|7275.7|7270.7|7275.9|7270.9|7274.2|7269.2|0
1613367900000|2021-02-15 05:45:00|7275.6|7270.6|7275.9|7270.9|7276.1|7271.1|7275.2|7270.2|0
1613368200000|2021-02-15 05:50:00|7275.8|7270.8|7273.9|7268.9|7276.3|7271.3|7273.9|7268.9|0
1613368500000|2021-02-15 05:55:00|7273.8|7268.8|7273.4|7268.4|7274.6|7269.6|7273.2|7268.2|0
1613368800000|2021-02-15 06:00:00|7273.5|7268.5|7275|7270|7275.1|7270.1|7273.2|7268.2|0
1613369100000|2021-02-15 06:05:00|7275.1|7270.1|7275.8|7270.8|7277|7272|7275.1|7270.1|0
1613369400000|2021-02-15 06:10:00|7275.9|7270.9|7274.6|7269.6|7276.1|7271.1|7274.5|7269.5|0
1613369700000|2021-02-15 06:15:00|7274.7|7269.7|7276.5|7271.5|7276.7|7271.7|7274.7|7269.7|0
1613370000000|2021-02-15 06:20:00|7276.4|7271.4|7276.7|7271.7|7276.9|7271.9|7275.7|7270.7|0
1613370300000|2021-02-15 06:25:00|7276.8|7271.8|7275.2|7270.2|7276.8|7271.8|7275|7270|0
1613370600000|2021-02-15 06:30:00|7275.4|7270.4|7274.4|7269.4|7275.7|7270.7|7274|7269|0
1613370900000|2021-02-15 06:35:00|7274.3|7269.3|7274.3|7269.3|7274.9|7269.9|7274|7269|0
1613371200000|2021-02-15 06:40:00|7274.2|7269.2|7273.8|7268.8|7274.3|7269.3|7273.3|7268.3|0
1613371500000|2021-02-15 06:45:00|7273.9|7268.9|7273.3|7268.3|7274.4|7269.4|7272.8|7267.8|0
1613371800000|2021-02-15 06:50:00|7273.1|7268.1|7270.5|7265.5|7273.5|7268.5|7270.5|7265.5|0
1613372100000|2021-02-15 06:55:00|7270.6|7265.6|7271.2|7266.2|7272.4|7267.4|7270.4|7265.4|0
1613372400000|2021-02-15 07:00:00|7271.1|7266.1|7272.8|7267.8|7273.2|7268.2|7270.9|7265.9|0
1613372700000|2021-02-15 07:05:00|7272.7|7267.7|7272.5|7267.5|7273.2|7268.2|7271.4|7266.4|0
1613373000000|2021-02-15 07:10:00|7272.6|7267.6|7271.3|7266.3|7273.2|7268.2|7271.3|7266.3|0
1613373300000|2021-02-15 07:15:00|7271.4|7266.4|7271.8|7266.8|7271.9|7266.9|7271.2|7266.2|0
1613373600000|2021-02-15 07:20:00|7271.9|7266.9|7270.9|7265.9|7272.2|7267.2|7270.4|7265.4|0
1613373900000|2021-02-15 07:25:00|7271|7266|7272.4|7267.4|7272.5|7267.5|7270.6|7265.6|0
1613374200000|2021-02-15 07:30:00|7272.3|7267.3|7271.8|7266.8|7273.5|7268.5|7271.8|7266.8|0
1613374500000|2021-02-15 07:35:00|7272.2|7267.2|7271.6|7266.6|7272.6|7267.6|7271.3|7266.3|0
1613374800000|2021-02-15 07:40:00|7271.8|7266.8|7271.4|7266.4|7272.2|7267.2|7270.6|7265.6|0
1613375100000|2021-02-15 07:45:00|7271.5|7266.5|7274.1|7269.1|7274.4|7269.4|7271.2|7266.2|0
1613375400000|2021-02-15 07:50:00|7274.2|7269.2|7273.6|7268.6|7274.4|7269.4|7273.3|7268.3|0
1613375700000|2021-02-15 07:55:00|7273.8|7268.8|7273.7|7268.7|7275.2|7270.2|7273.6|7268.6|0
1613376000000|2021-02-15 08:00:00|7274|7269|7273.3|7268.3|7274.3|7269.3|7272|7267|0
1613376300000|2021-02-15 08:05:00|7273.4|7268.4|7272|7267|7273.7|7268.7|7271.4|7266.4|0
1613376600000|2021-02-15 08:10:00|7272.3|7267.3|7272.1|7267.1|7273.8|7268.8|7272|7267|0
1613376900000|2021-02-15 08:15:00|7271.9|7266.9|7269.3|7264.3|7272.4|7267.4|7268.1|7263.1|0
1613377200000|2021-02-15 08:20:00|7269.2|7264.2|7272.1|7267.1|7272.1|7267.1|7268.7|7263.7|0
1613377500000|2021-02-15 08:25:00|7272|7267|7271|7266|7272|7267|7269.5|7264.5|0
1613377800000|2021-02-15 08:30:00|7270.8|7265.8|7270.8|7265.8|7271.3|7266.3|7269.4|7264.4|0
1613378100000|2021-02-15 08:35:00|7270.9|7265.9|7270.8|7265.8|7271.7|7266.7|7269.9|7264.9|0
1613378400000|2021-02-15 08:40:00|7270.9|7265.9|7270.9|7265.9|7271.4|7266.4|7269.6|7264.6|0
1613378700000|2021-02-15 08:45:00|7271|7266|7272.6|7267.6|7272.9|7267.9|7270.7|7265.7|0
1613379000000|2021-02-15 08:50:00|7272.7|7267.7|7272.3|7267.3|7272.9|7267.9|7271.9|7266.9|0
1613379300000|2021-02-15 08:55:00|7272.4|7267.4|7273.6|7268.6|7274.2|7269.2|7272.2|7267.2|0
1613379600000|2021-02-15 09:00:00|7273.8|7268.8|7272.6|7267.6|7274.1|7269.1|7272.6|7267.6|0
1613379900000|2021-02-15 09:05:00|7272.4|7267.4|7273.4|7268.4|7273.6|7268.6|7272.4|7267.4|0
1613380200000|2021-02-15 09:10:00|7273.6|7268.6|7273.5|7268.5|7273.7|7268.7|7272.6|7267.6|0
1613380500000|2021-02-15 09:15:00|7273.4|7268.4|7284.7|7279.7|7286.8|7281.8|7273.2|7268.2|0
1613380800000|2021-02-15 09:20:00|7284.9|7279.9|7282.1|7277.1|7284.9|7279.9|7282.1|7277.1|0
1613381100000|2021-02-15 09:25:00|7282.6|7277.6|7283.5|7278.5|7283.5|7278.5|7282.1|7277.1|0
1613381400000|2021-02-15 09:30:00|7283.1|7278.1|7283|7278|7283.5|7278.5|7282.1|7277.1|0
1613381700000|2021-02-15 09:35:00|7283.2|7278.2|7284.1|7279.1|7284.1|7279.1|7282.7|7277.7|0
1613382000000|2021-02-15 09:40:00|7283.9|7278.9|7284.8|7279.8|7285|7280|7283.2|7278.2|0
1613382300000|2021-02-15 09:45:00|7284.6|7279.6|7284.3|7279.3|7285.2|7280.2|7284.1|7279.1|0
1613382600000|2021-02-15 09:50:00|7284.8|7279.8|7284.7|7279.7|7284.8|7279.8|7283.8|7278.8|0
1613382900000|2021-02-15 09:55:00|7284.2|7279.2|7284.7|7279.7|7285.2|7280.2|7283.5|7278.5|0
1613383200000|2021-02-15 10:00:00|7284.5|7279.5|7282.7|7277.7|7284.5|7279.5|7282.5|7277.5|0
1613383500000|2021-02-15 10:05:00|7282.3|7277.3|7282.7|7277.7|7283.2|7278.2|7282.3|7277.3|0
1613383800000|2021-02-15 10:10:00|7282.5|7277.5|7282.7|7277.7|7282.7|7277.7|7282.3|7277.3|0
1613384100000|2021-02-15 10:15:00|7282.3|7277.3|7285.1|7280.1|7285.1|7280.1|7282.3|7277.3|0
1613384400000|2021-02-15 10:20:00|7285.5|7280.5|7288.1|7283.1|7288.7|7283.7|7285.5|7280.5|0
1613384700000|2021-02-15 10:25:00|7288.3|7283.3|7286.9|7281.9|7288.3|7283.3|7286.7|7281.7|0
1613385000000|2021-02-15 10:30:00|7287.2|7282.2|7286.6|7281.6|7287.2|7282.2|7286.2|7281.2|0
1613385300000|2021-02-15 10:35:00|7286.8|7281.8|7286.6|7281.6|7287.1|7282.1|7286.2|7281.2|0
1613385600000|2021-02-15 10:40:00|7286.2|7281.2|7287.1|7282.1|7287.1|7282.1|7286.2|7281.2|0
1613385900000|2021-02-15 10:45:00|7286.9|7281.9|7288.1|7283.1|7288.1|7283.1|7286.2|7281.2|0
1613386200000|2021-02-15 10:50:00|7288.5|7283.5|7287.6|7282.6|7289.4|7284.4|7287.1|7282.1|0
1613386500000|2021-02-15 10:55:00|7287.1|7282.1|7285.8|7280.8|7287.6|7282.6|7285.8|7280.8|0
1613386800000|2021-02-15 11:00:00|7285.3|7280.3|7281.2|7276.2|7285.8|7280.8|7280.7|7275.7|0
1613387100000|2021-02-15 11:05:00|7281.6|7276.6|7281.6|7276.6|7282.6|7277.6|7281.2|7276.2|0
1613387400000|2021-02-15 11:10:00|7282.1|7277.1|7282.6|7277.6|7283|7278|7282.1|7277.1|0
1613387700000|2021-02-15 11:15:00|7282.8|7277.8|7284|7279|7284.5|7279.5|7282.1|7277.1|0
1613388000000|2021-02-15 11:20:00|7284.3|7279.3|7283.6|7278.6|7285|7280|7283.6|7278.6|0
1613388300000|2021-02-15 11:25:00|7284|7279|7284.1|7279.1|7284.5|7279.5|7282.7|7277.7|0
1613388600000|2021-02-15 11:30:00|7283.6|7278.6|7283.6|7278.6|7284.5|7279.5|7283.2|7278.2|0
1613388900000|2021-02-15 11:35:00|7284.1|7279.1|7284.6|7279.6|7285|7280|7284.1|7279.1|0
1613389200000|2021-02-15 11:40:00|7284.1|7279.1|7282.7|7277.7|7284.6|7279.6|7282.7|7277.7|0
1613389800000|2021-02-15 11:50:00|7283.2|7278.2|7282.7|7277.7|7283.2|7278.2|7282.3|7277.3|0
1613390100000|2021-02-15 11:55:00|7283.2|7278.2|7283.2|7278.2|7283.2|7278.2|7282.7|7277.7|0
1613390400000|2021-02-15 12:00:00|7282.7|7277.7|7282.3|7277.3|7282.7|7277.7|7281.3|7276.3|0
1613390700000|2021-02-15 12:05:00|7282.5|7277.5|7282.3|7277.3|7282.5|7277.5|7281.8|7276.8|0
1613391000000|2021-02-15 12:10:00|7282.7|7277.7|7282.3|7277.3|7282.7|7277.7|7281.8|7276.8|0
1613391300000|2021-02-15 12:15:00|7282.7|7277.7|7281.8|7276.8|7282.7|7277.7|7281.8|7276.8|0
1613391600000|2021-02-15 12:20:00|7282.3|7277.3|7282.3|7277.3|7282.7|7277.7|7281.8|7276.8|0
1613391900000|2021-02-15 12:25:00|7282|7277|7282.7|7277.7|7283.2|7278.2|7282|7277|0
1613392200000|2021-02-15 12:30:00|7282.9|7277.9|7283.2|7278.2|7283.2|7278.2|7282.7|7277.7|0
1613392500000|2021-02-15 12:35:00|7282.7|7277.7|7282.3|7277.3|7282.7|7277.7|7282.3|7277.3|0
1613392800000|2021-02-15 12:40:00|7282|7277|7280.3|7275.3|7282.3|7277.3|7280.3|7275.3|0
1613393100000|2021-02-15 12:45:00|7280.1|7275.1|7280.8|7275.8|7281.3|7276.3|7279.9|7274.9|0
1613393400000|2021-02-15 12:50:00|7280.4|7275.4|7280.8|7275.8|7281.3|7276.3|7279.9|7274.9|0
1613393700000|2021-02-15 12:55:00|7281.3|7276.3|7280.8|7275.8|7281.3|7276.3|7280.8|7275.8|0
1613394000000|2021-02-15 13:00:00|7280.4|7275.4|7281.3|7276.3|7281.3|7276.3|7280.4|7275.4|0
1613394300000|2021-02-15 13:05:00|7281|7276|7281.8|7276.8|7282.3|7277.3|7280.8|7275.8|0
1613394600000|2021-02-15 13:10:00|7281.4|7276.4|7281.4|7276.4|7281.8|7276.8|7280.9|7275.9|0
1613394900000|2021-02-15 13:15:00|7281.1|7276.1|7280.9|7275.9|7281.8|7276.8|7280.5|7275.5|0
1613395200000|2021-02-15 13:20:00|7281.1|7276.1|7281.5|7276.5|7281.5|7276.5|7280.9|7275.9|0
1613395500000|2021-02-15 13:25:00|7281.9|7276.9|7281.9|7276.9|7282.4|7277.4|7281.9|7276.9|0
1613395800000|2021-02-15 13:30:00|7281.5|7276.5|7281.5|7276.5|7282|7277|7281.5|7276.5|0
1613396100000|2021-02-15 13:35:00|7282|7277|7282.4|7277.4|7282.4|7277.4|7281.5|7276.5|0
1613396400000|2021-02-15 13:40:00|7282.3|7277.3|7283.3|7278.3|7283.3|7278.3|7282.3|7277.3|0
1613396700000|2021-02-15 13:45:00|7282.9|7277.9|7281.8|7276.8|7283.3|7278.3|7281.5|7276.5|0
1613397000000|2021-02-15 13:50:00|7281.4|7276.4|7281.8|7276.8|7281.8|7276.8|7280.9|7275.9|0
1613397300000|2021-02-15 13:55:00|7282.3|7277.3|7283.2|7278.2|7283.7|7278.7|7281.8|7276.8|0
1613397600000|2021-02-15 14:00:00|7282.8|7277.8|7283.6|7278.6|7284.1|7279.1|7282.7|7277.7|0
1613397900000|2021-02-15 14:05:00|7283.1|7278.1|7282.7|7277.7|7283.6|7278.6|7282.7|7277.7|0
1613398200000|2021-02-15 14:10:00|7283.1|7278.1|7282.7|7277.7|7283.1|7278.1|7282.2|7277.2|0
1613398500000|2021-02-15 14:15:00|7282.2|7277.2|7282.7|7277.7|7282.7|7277.7|7282.2|7277.2|0
1613398800000|2021-02-15 14:20:00|7283.1|7278.1|7283.1|7278.1|7283.1|7278.1|7282.2|7277.2|0
1613399100000|2021-02-15 14:25:00|7283.4|7278.4|7284.1|7279.1|7284.8|7279.8|7283.1|7278.1|0
1613399400000|2021-02-15 14:30:00|7284|7279|7283.4|7278.4|7284.8|7279.8|7282.9|7277.9|0
1613399700000|2021-02-15 14:35:00|7284.8|7279.8|7286.6|7281.6|7286.6|7281.6|7284.3|7279.3|0
1613400000000|2021-02-15 14:40:00|7287.5|7282.5|7288.5|7283.5|7288.5|7283.5|7287.5|7282.5|0
1613400300000|2021-02-15 14:45:00|7289.4|7284.4|7287.1|7282.1|7289.4|7284.4|7286.6|7281.6|0
1613400600000|2021-02-15 14:50:00|7287.5|7282.5|7285.7|7280.7|7287.5|7282.5|7285.7|7280.7|0
1613400900000|2021-02-15 14:55:00|7286.1|7281.1|7286.6|7281.6|7286.6|7281.6|7285.7|7280.7|0
1613401200000|2021-02-15 15:00:00|7287|7282|7287|7282|7287.5|7282.5|7286.6|7281.6|0
1613401500000|2021-02-15 15:05:00|7287.5|7282.5|7288|7283|7288.4|7283.4|7287|7282|0
1613401800000|2021-02-15 15:10:00|7287.5|7282.5|7288|7283|7288|7283|7286.6|7281.6|0
1613402100000|2021-02-15 15:15:00|7287.5|7282.5|7287|7282|7288|7283|7287|7282|0
1613402400000|2021-02-15 15:20:00|7287.3|7282.3|7287|7282|7287.5|7282.5|7287|7282|0
1613402700000|2021-02-15 15:25:00|7286.6|7281.6|7287|7282|7287|7282|7286.6|7281.6|0
1613403000000|2021-02-15 15:30:00|7287.3|7282.3|7286.6|7281.6|7287.5|7282.5|7286.6|7281.6|0
1613403300000|2021-02-15 15:35:00|7286.1|7281.1|7286.6|7281.6|7287|7282|7286.1|7281.1|0
1613403600000|2021-02-15 15:40:00|7287|7282|7287|7282|7287|7282|7286.6|7281.6|0
1613403900000|2021-02-15 15:45:00|7287.5|7282.5|7287|7282|7287.5|7282.5|7287|7282|0
1613404200000|2021-02-15 15:50:00|7287.5|7282.5|7288|7283|7288.4|7283.4|7287.5|7282.5|0
1613404500000|2021-02-15 15:55:00|7287.5|7282.5|7288|7283|7288.4|7283.4|7287.5|7282.5|0
1613404800000|2021-02-15 16:00:00|7288.4|7283.4|7288|7283|7288.9|7283.9|7287.5|7282.5|0
1613405100000|2021-02-15 16:05:00|7287.5|7282.5|7287.5|7282.5|7287.5|7282.5|7286.6|7281.6|0
1613405400000|2021-02-15 16:10:00|7288|7283|7288|7283|7288.4|7283.4|7288|7283|0
1613405700000|2021-02-15 16:15:00|7288.4|7283.4|7291.3|7286.3|7291.3|7286.3|7288|7283|0
1613406000000|2021-02-15 16:20:00|7290.8|7285.8|7291.3|7286.3|7291.7|7286.7|7290.8|7285.8|0
1613406300000|2021-02-15 16:25:00|7291.7|7286.7|7290.8|7285.8|7291.7|7286.7|7290.8|7285.8|0
1613406600000|2021-02-15 16:30:00|7290.4|7285.4|7287.1|7282.1|7290.4|7285.4|7287.1|7282.1|0
1613406900000|2021-02-15 16:35:00|7286.9|7281.9|7287.5|7282.5|7287.5|7282.5|7286.2|7281.2|0
1613407200000|2021-02-15 16:40:00|7288|7283|7288|7283|7288|7283|7287.5|7282.5|0
1613407500000|2021-02-15 16:45:00|7287.5|7282.5|7288.9|7283.9|7288.9|7283.9|7287.5|7282.5|0
1613407800000|2021-02-15 16:50:00|7288.7|7283.7|7288.9|7283.9|7288.9|7283.9|7288.5|7283.5|0
1613408100000|2021-02-15 16:55:00|7288.5|7283.5|7288.5|7283.5|7288.9|7283.9|7288.5|7283.5|0
1613408400000|2021-02-15 17:00:00|7288.7|7283.7|7287.5|7282.5|7288.7|7283.7|7287.5|7282.5|0
1613408700000|2021-02-15 17:05:00|7287.3|7282.3|7287.5|7282.5|7287.5|7282.5|7287.1|7282.1|0
1613409000000|2021-02-15 17:10:00|7287.3|7282.3|7287.1|7282.1|7287.3|7282.3|7286.6|7281.6|0
1613409300000|2021-02-15 17:15:00|7287.3|7282.3|7287.1|7282.1|7287.5|7282.5|7287.1|7282.1|0
1613409600000|2021-02-15 17:20:00|7287.5|7282.5|7288.1|7283.1|7288.1|7283.1|7287.5|7282.5|0
1613409900000|2021-02-15 17:25:00|7288.6|7283.6|7288.1|7283.1|7288.6|7283.6|7288.1|7283.1|0
1613410200000|2021-02-15 17:30:00|7288.6|7283.6|7288.6|7283.6|7288.6|7283.6|7288.1|7283.1|0
1613410500000|2021-02-15 17:35:00|7289|7284|7289|7284|7289|7284|7289|7284|0
1613410800000|2021-02-15 17:40:00|7289.5|7284.5|7290|7285|7290|7285|7289.5|7284.5|0
1613411100000|2021-02-15 17:45:00|7289.7|7284.7|7289.5|7284.5|7290|7285|7289.5|7284.5|0
1613411400000|2021-02-15 17:50:00|7290|7285|7289|7284|7290|7285|7288.6|7283.6|0
1613411700000|2021-02-15 17:55:00|7288.6|7283.6|7289.5|7284.5|7289.5|7284.5|7288.1|7283.1|0
1613412000000|2021-02-15 18:00:00|7288.6|7283.6|7289.5|7284.5|7289.5|7284.5|7288.6|7283.6|0
1613412300000|2021-02-15 18:05:00|7288.5|7283.5|7289.5|7284.5|7289.5|7284.5|7288.5|7283.5|0
1613412600000|2021-02-15 18:10:00|7288.5|7283.5|7288.1|7283.1|7288.5|7283.5|7288.1|7283.1|0
1613412900000|2021-02-15 18:15:00|7287.6|7282.6|7288.5|7283.5|7288.5|7283.5|7287.6|7282.6|0
1613413200000|2021-02-15 18:20:00|7287.6|7282.6|7288.5|7283.5|7288.5|7283.5|7287.6|7282.6|0
1613413500000|2021-02-15 18:25:00|7288.1|7283.1|7287.6|7282.6|7288.5|7283.5|7287.6|7282.6|0
1613414400000|2021-02-15 18:40:00|7286.7|7281.7|7286.7|7281.7|7286.7|7281.7|7286.7|7281.7|0
1613414700000|2021-02-15 18:45:00|7287.6|7282.6|7287.6|7282.6|7287.6|7282.6|7287.6|7282.6|0
1613415000000|2021-02-15 18:50:00|7287.1|7282.1|7286.7|7281.7|7287.1|7282.1|7286.7|7281.7|0
1613415600000|2021-02-15 19:00:00|7287.6|7282.6|7288.5|7283.5|7288.5|7283.5|7287.6|7282.6|0
1613415900000|2021-02-15 19:05:00|7287.6|7282.6|7287.6|7282.6|7287.6|7282.6|7287.6|7282.6|0
1613416500000|2021-02-15 19:15:00|7286.6|7281.6|7286.6|7281.6|7287.6|7282.6|7286.6|7281.6|0
1613416800000|2021-02-15 19:20:00|7287.1|7282.1|7287.6|7282.6|7287.6|7282.6|7287.1|7282.1|0
1613417100000|2021-02-15 19:25:00|7288|7283|7287.6|7282.6|7288.5|7283.5|7287.6|7282.6|0
1613417400000|2021-02-15 19:30:00|7287.1|7282.1|7286.6|7281.6|7287.6|7282.6|7286.6|7281.6|0
1613417700000|2021-02-15 19:35:00|7287.6|7282.6|7286.6|7281.6|7287.6|7282.6|7286.6|7281.6|0
1613418000000|2021-02-15 19:40:00|7287.6|7282.6|7287.6|7282.6|7287.6|7282.6|7287.6|7282.6|0
1613418300000|2021-02-15 19:45:00|7286.6|7281.6|7286.6|7281.6|7287.6|7282.6|7286.6|7281.6|0
1613418900000|2021-02-15 19:55:00|7286.2|7281.2|7286.6|7281.6|7286.6|7281.6|7286.2|7281.2|0
1613419200000|2021-02-15 20:00:00|7285.7|7280.7|7285.7|7280.7|7285.7|7280.7|7285.7|7280.7|0
1613420400000|2021-02-15 20:20:00|7286.6|7281.6|7286.6|7281.6|7286.6|7281.6|7286.2|7281.2|0
1613420700000|2021-02-15 20:25:00|7287.6|7282.6|7287.6|7282.6|7287.6|7282.6|7287.1|7282.1|0
1613421000000|2021-02-15 20:30:00|7288|7283|7287.6|7282.6|7288.5|7283.5|7287.6|7282.6|0
1613421300000|2021-02-15 20:35:00|7288|7283|7288.5|7283.5|7288.5|7283.5|7287.6|7282.6|0
1613421900000|2021-02-15 20:45:00|7288|7283|7287.6|7282.6|7288.5|7283.5|7287.1|7282.1|0
1613422200000|2021-02-15 20:50:00|7287.1|7282.1|7286.6|7281.6|7287.6|7282.6|7285.7|7280.7|0
1613422500000|2021-02-15 20:55:00|7285.7|7280.7|7286.6|7281.6|7286.6|7281.6|7284.8|7279.8|0
1613423400000|2021-02-15 21:10:00|7286.7|7281.7|7286.7|7281.7|7286.7|7281.7|7286.7|7281.7|0
1613430000000|2021-02-15 23:00:00|7290.2|7285.2|7288.6|7283.6|7291.1|7286.1|7286.7|7281.7|0
1613430300000|2021-02-15 23:05:00|7288.1|7283.1|7288.6|7283.6|7290.4|7285.4|7287.9|7282.9|0
1613430600000|2021-02-15 23:10:00|7289|7284|7286.7|7281.7|7289|7284|7286.3|7281.3|0
1613430900000|2021-02-15 23:15:00|7287|7282|7285.8|7280.8|7287.4|7282.4|7285.8|7280.8|0
1613431200000|2021-02-15 23:20:00|7286|7281|7285.4|7280.4|7286.3|7281.3|7284.9|7279.9|0
1613431500000|2021-02-15 23:25:00|7285.6|7280.6|7285.4|7280.4|7286.8|7281.8|7284.9|7279.9|0
1613431800000|2021-02-15 23:30:00|7286.3|7281.3|7284.9|7279.9|7286.3|7281.3|7284.9|7279.9|0
1613432100000|2021-02-15 23:35:00|7285.2|7280.2|7286.8|7281.8|7287.2|7282.2|7285.2|7280.2|0
1613432400000|2021-02-15 23:40:00|7286.3|7281.3|7285.9|7280.9|7288.7|7283.7|7285.9|7280.9|0
1613432700000|2021-02-15 23:45:00|7285.7|7280.7|7284.5|7279.5|7286.4|7281.4|7283.6|7278.6|0
1613433000000|2021-02-15 23:50:00|7284|7279|7284.2|7279.2|7284.7|7279.7|7283.3|7278.3|0
1613433300000|2021-02-15 23:55:00|7284.5|7279.5|7283.3|7278.3|7285.2|7280.2|7283.3|7278.3|0
1613433600000|2021-02-16 00:00:00|7283.8|7278.8|7284.2|7279.2|7285.6|7280.6|7283.3|7278.3|0
1613433900000|2021-02-16 00:05:00|7283.8|7278.8|7283.8|7278.8|7285.2|7280.2|7283.3|7278.3|0
1613434200000|2021-02-16 00:10:00|7284|7279|7286.5|7281.5|7287.2|7282.2|7283.5|7278.5|0
1613434500000|2021-02-16 00:15:00|7286.7|7281.7|7287.9|7282.9|7288.8|7283.8|7285.6|7280.6|0
1613434800000|2021-02-16 00:20:00|7287.7|7282.7|7291.6|7286.6|7291.6|7286.6|7287|7282|0
1613435100000|2021-02-16 00:25:00|7291.3|7286.3|7292.6|7287.6|7294.4|7289.4|7291.1|7286.1|0
1613435400000|2021-02-16 00:30:00|7293|7288|7294.8|7289.8|7296.2|7291.2|7292.6|7287.6|0
1613435700000|2021-02-16 00:35:00|7294.9|7289.9|7293.5|7288.5|7294.9|7289.9|7293|7288|0
1613436000000|2021-02-16 00:40:00|7293.7|7288.7|7292.1|7287.1|7293.9|7288.9|7292.1|7287.1|0
1613436300000|2021-02-16 00:45:00|7292.3|7287.3|7292.6|7287.6|7292.8|7287.8|7291.2|7286.2|0
1613436600000|2021-02-16 00:50:00|7292.1|7287.1|7291.6|7286.6|7292.6|7287.6|7290.7|7285.7|0
1613436900000|2021-02-16 00:55:00|7291.4|7286.4|7294.4|7289.4|7294.4|7289.4|7291.2|7286.2|0
1613437200000|2021-02-16 01:00:00|7294.3|7289.3|7293.6|7288.6|7294.7|7289.7|7293.2|7288.2|0
1613437500000|2021-02-16 01:05:00|7293.5|7288.5|7293.4|7288.4|7293.9|7288.9|7291.8|7286.8|0
1613437800000|2021-02-16 01:10:00|7293.5|7288.5|7294.9|7289.9|7295.2|7290.2|7293.4|7288.4|0
1613438100000|2021-02-16 01:15:00|7294.8|7289.8|7295.9|7290.9|7296.5|7291.5|7293.2|7288.2|0
1613438400000|2021-02-16 01:20:00|7296|7291|7300.1|7295.1|7300.6|7295.6|7295.5|7290.5|0
1613438700000|2021-02-16 01:25:00|7300.2|7295.2|7299.9|7294.9|7301.4|7296.4|7299.3|7294.3|0
1613439000000|2021-02-16 01:30:00|7299.8|7294.8|7302.3|7297.3|7302.3|7297.3|7299.2|7294.2|0
1613439300000|2021-02-16 01:35:00|7302.4|7297.4|7301.3|7296.3|7302.4|7297.4|7300.5|7295.5|0
1613439600000|2021-02-16 01:40:00|7301.4|7296.4|7305.7|7300.7|7305.8|7300.8|7300.8|7295.8|0
1613439900000|2021-02-16 01:45:00|7305.8|7300.8|7304.5|7299.5|7305.9|7300.9|7303.6|7298.6|0
1613440200000|2021-02-16 01:50:00|7304.6|7299.6|7302.5|7297.5|7304.8|7299.8|7301.9|7296.9|0
1613440500000|2021-02-16 01:55:00|7302.6|7297.6|7301.5|7296.5|7303.2|7298.2|7301.2|7296.2|0
1613440800000|2021-02-16 02:00:00|7301.6|7296.6|7301.4|7296.4|7302.7|7297.7|7301.2|7296.2|0
1613441100000|2021-02-16 02:05:00|7301.3|7296.3|7302.2|7297.2|7302.3|7297.3|7300.7|7295.7|0
1613441400000|2021-02-16 02:10:00|7302.3|7297.3|7302.4|7297.4|7302.7|7297.7|7301.7|7296.7|0
1613441700000|2021-02-16 02:15:00|7302.3|7297.3|7301.9|7296.9|7302.4|7297.4|7301.3|7296.3|0
1613442000000|2021-02-16 02:20:00|7302|7297|7303.4|7298.4|7303.9|7298.9|7302|7297|0
1613442300000|2021-02-16 02:25:00|7303.5|7298.5|7304.6|7299.6|7304.8|7299.8|7303.3|7298.3|0
1613442600000|2021-02-16 02:30:00|7304.5|7299.5|7304.3|7299.3|7304.5|7299.5|7303.3|7298.3|0
1613442900000|2021-02-16 02:35:00|7304.2|7299.2|7302.9|7297.9|7304.4|7299.4|7302.5|7297.5|0
1613443200000|2021-02-16 02:40:00|7302.8|7297.8|7302.7|7297.7|7303.5|7298.5|7302.5|7297.5|0
1613443500000|2021-02-16 02:45:00|7302.6|7297.6|7301.5|7296.5|7302.7|7297.7|7301.2|7296.2|0
1613443800000|2021-02-16 02:50:00|7301.4|7296.4|7301.9|7296.9|7302|7297|7300.9|7295.9|0
1613444100000|2021-02-16 02:55:00|7301.8|7296.8|7301.5|7296.5|7302|7297|7301.3|7296.3|0
1613444400000|2021-02-16 03:00:00|7301.6|7296.6|7298.1|7293.1|7301.7|7296.7|7297.9|7292.9|0
1613444700000|2021-02-16 03:05:00|7297.9|7292.9|7299.6|7294.6|7299.7|7294.7|7297.6|7292.6|0
1613445000000|2021-02-16 03:10:00|7299.7|7294.7|7300.3|7295.3|7300.6|7295.6|7299|7294|0
1613445300000|2021-02-16 03:15:00|7300.4|7295.4|7301.4|7296.4|7301.4|7296.4|7300.3|7295.3|0
1613445600000|2021-02-16 03:20:00|7301.3|7296.3|7300.3|7295.3|7302|7297|7299.9|7294.9|0
1613445900000|2021-02-16 03:25:00|7300.4|7295.4|7301.9|7296.9|7302.2|7297.2|7300.2|7295.2|0
1613446200000|2021-02-16 03:30:00|7301.8|7296.8|7301.3|7296.3|7302.7|7297.7|7300.9|7295.9|0
1613446500000|2021-02-16 03:35:00|7301.4|7296.4|7302.6|7297.6|7304.3|7299.3|7300.1|7295.1|0
1613446800000|2021-02-16 03:40:00|7302.5|7297.5|7303.4|7298.4|7303.7|7298.7|7302.4|7297.4|0
1613447100000|2021-02-16 03:45:00|7303.5|7298.5|7303|7298|7303.8|7298.8|7302.1|7297.1|0
1613447400000|2021-02-16 03:50:00|7302.9|7297.9|7303.4|7298.4|7303.4|7298.4|7302.2|7297.2|0
1613447700000|2021-02-16 03:55:00|7303.2|7298.2|7302.9|7297.9|7304.1|7299.1|7302.6|7297.6|0
1613448000000|2021-02-16 04:00:00|7303|7298|7302.8|7297.8|7303.3|7298.3|7302.4|7297.4|0
1613448300000|2021-02-16 04:05:00|7302.7|7297.7|7304.4|7299.4|7305.1|7300.1|7302.7|7297.7|0
1613448600000|2021-02-16 04:10:00|7304.5|7299.5|7303.9|7298.9|7304.7|7299.7|7303.2|7298.2|0
1613448900000|2021-02-16 04:15:00|7304|7299|7302.9|7297.9|7304.1|7299.1|7302.6|7297.6|0
1613449200000|2021-02-16 04:20:00|7302.7|7297.7|7301.9|7296.9|7303.2|7298.2|7301.8|7296.8|0
1613449500000|2021-02-16 04:25:00|7301.8|7296.8|7302.3|7297.3|7302.9|7297.9|7301.6|7296.6|0
1613449800000|2021-02-16 04:30:00|7302.2|7297.2|7302.6|7297.6|7303|7298|7302.2|7297.2|0
1613450100000|2021-02-16 04:35:00|7302.7|7297.7|7302.9|7297.9|7303.3|7298.3|7302.4|7297.4|0
1613450400000|2021-02-16 04:40:00|7302.8|7297.8|7304|7299|7304.2|7299.2|7302.7|7297.7|0
1613450700000|2021-02-16 04:45:00|7304.1|7299.1|7303.7|7298.7|7304.4|7299.4|7303.4|7298.4|0
1613451000000|2021-02-16 04:50:00|7303.6|7298.6|7304.1|7299.1|7304.3|7299.3|7302.9|7297.9|0
1613451300000|2021-02-16 04:55:00|7304|7299|7304.4|7299.4|7304.6|7299.6|7303.7|7298.7|0
1613451600000|2021-02-16 05:00:00|7304.5|7299.5|7304.9|7299.9|7305.8|7300.8|7304.1|7299.1|0
1613451900000|2021-02-16 05:05:00|7304.8|7299.8|7304|7299|7305|7300|7303.3|7298.3|0
1613452200000|2021-02-16 05:10:00|7303.9|7298.9|7301.5|7296.5|7304.1|7299.1|7301.5|7296.5|0
1613452500000|2021-02-16 05:15:00|7301.4|7296.4|7301.4|7296.4|7301.5|7296.5|7300.1|7295.1|0
1613452800000|2021-02-16 05:20:00|7301.3|7296.3|7300.8|7295.8|7301.7|7296.7|7300|7295|0
1613453100000|2021-02-16 05:25:00|7300.9|7295.9|7301.2|7296.2|7301.4|7296.4|7299|7294|0
1613453400000|2021-02-16 05:30:00|7301.3|7296.3|7301.3|7296.3|7301.5|7296.5|7300.2|7295.2|0
1613453700000|2021-02-16 05:35:00|7301.2|7296.2|7294.2|7289.2|7301.3|7296.3|7292.5|7287.5|0
1613454000000|2021-02-16 05:40:00|7294|7289|7293.7|7288.7|7294.9|7289.9|7292.4|7287.4|0
1613454300000|2021-02-16 05:45:00|7293.5|7288.5|7292.8|7287.8|7295|7290|7291.5|7286.5|0
1613454600000|2021-02-16 05:50:00|7292.9|7287.9|7294.2|7289.2|7294.9|7289.9|7292.4|7287.4|0
1613454900000|2021-02-16 05:55:00|7294.3|7289.3|7295.4|7290.4|7295.5|7290.5|7292.8|7287.8|0
1613455200000|2021-02-16 06:00:00|7295.2|7290.2|7294.6|7289.6|7295.4|7290.4|7294.1|7289.1|0
1613455500000|2021-02-16 06:05:00|7294.5|7289.5|7295.3|7290.3|7296.5|7291.5|7293.9|7288.9|0
1613455800000|2021-02-16 06:10:00|7295.6|7290.6|7296.3|7291.3|7297.1|7292.1|7295.5|7290.5|0
1613456100000|2021-02-16 06:15:00|7296.1|7291.1|7296.6|7291.6|7297.7|7292.7|7296|7291|0
1613456400000|2021-02-16 06:20:00|7296.5|7291.5|7296.7|7291.7|7297.6|7292.6|7296.5|7291.5|0
1613456700000|2021-02-16 06:25:00|7296.6|7291.6|7295.7|7290.7|7296.7|7291.7|7295.7|7290.7|0
1613457000000|2021-02-16 06:30:00|7295.8|7290.8|7296.5|7291.5|7297|7292|7295.7|7290.7|0
1613457300000|2021-02-16 06:35:00|7296.4|7291.4|7296.8|7291.8|7297|7292|7296.3|7291.3|0
1613457600000|2021-02-16 06:40:00|7296.7|7291.7|7296.3|7291.3|7297.2|7292.2|7295.9|7290.9|0
1613457900000|2021-02-16 06:45:00|7296.4|7291.4|7295.9|7290.9|7296.8|7291.8|7295.8|7290.8|0
1613458200000|2021-02-16 06:50:00|7295.8|7290.8|7294|7289|7296.1|7291.1|7294|7289|0
1613458500000|2021-02-16 06:55:00|7293.9|7288.9|7294.4|7289.4|7294.6|7289.6|7291.9|7286.9|0
1613458800000|2021-02-16 07:00:00|7294.7|7289.7|7293.6|7288.6|7296.1|7291.1|7293.6|7288.6|0
1613459100000|2021-02-16 07:05:00|7293.5|7288.5|7291.4|7286.4|7293.5|7288.5|7290.9|7285.9|0
1613459400000|2021-02-16 07:10:00|7291.3|7286.3|7288.2|7283.2|7291.8|7286.8|7288.2|7283.2|0
1613459700000|2021-02-16 07:15:00|7288.3|7283.3|7287.4|7282.4|7288.9|7283.9|7286.9|7281.9|0
1613460000000|2021-02-16 07:20:00|7287.3|7282.3|7284.8|7279.8|7287.4|7282.4|7284.8|7279.8|0
1613460300000|2021-02-16 07:25:00|7284.9|7279.9|7285.9|7280.9|7286.6|7281.6|7283.2|7278.2|0
1613460600000|2021-02-16 07:30:00|7285.8|7280.8|7284.3|7279.3|7286.4|7281.4|7283.6|7278.6|0
1613460900000|2021-02-16 07:35:00|7284.2|7279.2|7285.5|7280.5|7286.9|7281.9|7283.7|7278.7|0
1613461200000|2021-02-16 07:40:00|7285.4|7280.4|7285.6|7280.6|7286.5|7281.5|7285.1|7280.1|0
1613461500000|2021-02-16 07:45:00|7285.7|7280.7|7286.9|7281.9|7286.9|7281.9|7284.5|7279.5|0
1613461800000|2021-02-16 07:50:00|7287|7282|7285.6|7280.6|7287|7282|7285.1|7280.1|0
1613462100000|2021-02-16 07:55:00|7285.4|7280.4|7286.3|7281.3|7286.9|7281.9|7283.5|7278.5|0
1613462400000|2021-02-16 08:00:00|7285.9|7280.9|7285.5|7280.5|7287.9|7282.9|7284.1|7279.1|0
1613462700000|2021-02-16 08:05:00|7285.4|7280.4|7285.4|7280.4|7287.2|7282.2|7285|7280|0
1613463000000|2021-02-16 08:10:00|7285.1|7280.1|7287.5|7282.5|7287.9|7282.9|7282.6|7277.6|0
1613463300000|2021-02-16 08:15:00|7287.3|7282.3|7284.7|7279.7|7288|7283|7284.1|7279.1|0
1613463600000|2021-02-16 08:20:00|7284.6|7279.6|7284.4|7279.4|7284.7|7279.7|7283.2|7278.2|0
1613463900000|2021-02-16 08:25:00|7284.3|7279.3|7284.1|7279.1|7285.2|7280.2|7281.3|7276.3|0
1613464200000|2021-02-16 08:30:00|7284|7279|7283.3|7278.3|7284.2|7279.2|7281.2|7276.2|0
1613464500000|2021-02-16 08:35:00|7283.2|7278.2|7279.2|7274.2|7284.1|7279.1|7275.9|7270.9|0
1613464800000|2021-02-16 08:40:00|7279.3|7274.3|7280.7|7275.7|7281.9|7276.9|7279|7274|0
1613465100000|2021-02-16 08:45:00|7280.9|7275.9|7281.1|7276.1|7283.1|7278.1|7280.4|7275.4|0
1613465400000|2021-02-16 08:50:00|7281.2|7276.2|7281.8|7276.8|7282.5|7277.5|7280.3|7275.3|0
1613465700000|2021-02-16 08:55:00|7281.9|7276.9|7284.3|7279.3|7284.4|7279.4|7281.1|7276.1|0
1613466000000|2021-02-16 09:00:00|7283.7|7278.7|7312|7309|7317.8|7314.8|7282.8|7277.8|0
1613466300000|2021-02-16 09:05:00|7312.4|7309.4|7304.5|7301.5|7312.8|7309.8|7301|7298|0
1613466600000|2021-02-16 09:10:00|7304.3|7301.3|7307.4|7304.4|7309.9|7306.9|7301.5|7298.5|0
1613466900000|2021-02-16 09:15:00|7307|7304|7304.9|7301.9|7308.8|7305.8|7303.7|7300.7|0
1613467200000|2021-02-16 09:20:00|7304.7|7301.7|7301.4|7298.4|7304.7|7301.7|7299.2|7296.2|0
1613467500000|2021-02-16 09:25:00|7300.9|7297.9|7300.2|7297.2|7303.8|7300.8|7298.2|7295.2|0
1613467800000|2021-02-16 09:30:00|7299.6|7296.6|7300|7297|7302.3|7299.3|7298.8|7295.8|0
1613468100000|2021-02-16 09:35:00|7299.7|7296.7|7299.5|7296.5|7301.7|7298.7|7298.1|7295.1|0
1613468400000|2021-02-16 09:40:00|7299.1|7296.1|7303.5|7300.5|7304.3|7301.3|7298.9|7295.9|0
1613468700000|2021-02-16 09:45:00|7303.4|7300.4|7304.3|7301.3|7304.8|7301.8|7303|7300|0
1613469000000|2021-02-16 09:50:00|7304.2|7301.2|7306.6|7303.6|7307.1|7304.1|7304.1|7301.1|0
1613469300000|2021-02-16 09:55:00|7306.5|7303.5|7305.5|7302.5|7307.6|7304.6|7304.9|7301.9|0
1613469600000|2021-02-16 10:00:00|7305.3|7302.3|7303.1|7300.1|7305.9|7302.9|7300|7297|0
1613469900000|2021-02-16 10:05:00|7302.5|7299.5|7302.2|7299.2|7304.1|7301.1|7299.9|7296.9|0
1613470200000|2021-02-16 10:10:00|7302.1|7299.1|7301.2|7298.2|7303.6|7300.6|7301.1|7298.1|0
1613470500000|2021-02-16 10:15:00|7301|7298|7303.4|7300.4|7303.4|7300.4|7300.8|7297.8|0
1613470800000|2021-02-16 10:20:00|7303.5|7300.5|7305.7|7302.7|7305.7|7302.7|7301.9|7298.9|0
1613471100000|2021-02-16 10:25:00|7305.6|7302.6|7306.3|7303.3|7308.2|7305.2|7305.3|7302.3|0
1613471400000|2021-02-16 10:30:00|7306.1|7303.1|7308|7305|7309|7306|7306.1|7303.1|0
1613471700000|2021-02-16 10:35:00|7307.6|7304.6|7306.3|7303.3|7308.9|7305.9|7306.2|7303.2|0
1613472000000|2021-02-16 10:40:00|7307.7|7304.7|7308.2|7305.2|7308.2|7305.2|7304.8|7301.8|0
1613472300000|2021-02-16 10:45:00|7308.9|7305.9|7307.9|7304.9|7312.7|7309.7|7307.2|7304.2|0
1613472600000|2021-02-16 10:50:00|7308.1|7305.1|7311.8|7308.8|7314.6|7311.6|7307.8|7304.8|0
1613472900000|2021-02-16 10:55:00|7311.2|7308.2|7312.6|7309.6|7313.6|7310.6|7310.1|7307.1|0
1613473200000|2021-02-16 11:00:00|7314|7311|7312.8|7309.8|7314.2|7311.2|7309.9|7306.9|0
1613473500000|2021-02-16 11:05:00|7313|7310|7313|7310|7315.6|7312.6|7312.8|7309.8|0
1613473800000|2021-02-16 11:10:00|7313.1|7310.1|7313.3|7310.3|7315.2|7312.2|7311|7308|0
1613474100000|2021-02-16 11:15:00|7313.1|7310.1|7314.8|7311.8|7315.9|7312.9|7312.7|7309.7|0
1613474400000|2021-02-16 11:20:00|7315.1|7312.1|7316.6|7313.6|7318.4|7315.4|7315.1|7312.1|0
1613474700000|2021-02-16 11:25:00|7316.7|7313.7|7318.1|7315.1|7318.5|7315.5|7316.5|7313.5|0
1613475000000|2021-02-16 11:30:00|7318|7315|7321.2|7318.2|7321.9|7318.9|7318|7315|0
1613475300000|2021-02-16 11:35:00|7321.5|7318.5|7321.7|7318.7|7322|7319|7319.9|7316.9|0
1613475600000|2021-02-16 11:40:00|7321.9|7318.9|7321.3|7318.3|7323.1|7320.1|7319.4|7316.4|0
1613475900000|2021-02-16 11:45:00|7321.4|7318.4|7322.5|7319.5|7323.6|7320.6|7319.3|7316.3|0
1613476200000|2021-02-16 11:50:00|7322.3|7319.3|7323.3|7320.3|7323.9|7320.9|7321.8|7318.8|0
1613476500000|2021-02-16 11:55:00|7323.2|7320.2|7321|7318|7323.2|7320.2|7320.2|7317.2|0
1613476800000|2021-02-16 12:00:00|7320.4|7317.4|7313.5|7310.5|7320.4|7317.4|7309.9|7306.9|0
1613477100000|2021-02-16 12:05:00|7313.7|7310.7|7312.4|7309.4|7313.8|7310.8|7310.6|7307.6|0
1613477400000|2021-02-16 12:10:00|7312.5|7309.5|7317.1|7314.1|7317.1|7314.1|7311.6|7308.6|0
1613477700000|2021-02-16 12:15:00|7317.4|7314.4|7316.3|7313.3|7317.8|7314.8|7314.4|7311.4|0
1613478000000|2021-02-16 12:20:00|7316.2|7313.2|7315.1|7312.1|7318|7315|7315|7312|0
1613478300000|2021-02-16 12:25:00|7315.3|7312.3|7313|7310|7316.1|7313.1|7312.2|7309.2|0
1613478600000|2021-02-16 12:30:00|7313.1|7310.1|7315|7312|7317.2|7314.2|7313.1|7310.1|0
1613478900000|2021-02-16 12:35:00|7314.8|7311.8|7315.4|7312.4|7315.5|7312.5|7313.2|7310.2|0
1613479200000|2021-02-16 12:40:00|7315.3|7312.3|7314.1|7311.1|7316.2|7313.2|7313.8|7310.8|0
1613479500000|2021-02-16 12:45:00|7314|7311|7318.6|7315.6|7319|7316|7313.8|7310.8|0
1613479800000|2021-02-16 12:50:00|7318.7|7315.7|7319.3|7316.3|7319.4|7316.4|7317.2|7314.2|0
1613480100000|2021-02-16 12:55:00|7319.2|7316.2|7314.7|7311.7|7319.6|7316.6|7314.7|7311.7|0
1613480400000|2021-02-16 13:00:00|7314.9|7311.9|7314.4|7311.4|7315.5|7312.5|7313.9|7310.9|0
1613480700000|2021-02-16 13:05:00|7314.5|7311.5|7310.8|7307.8|7314.5|7311.5|7308.9|7305.9|0
1613481000000|2021-02-16 13:10:00|7310.4|7307.4|7306.7|7303.7|7310.4|7307.4|7306.6|7303.6|0
1613481300000|2021-02-16 13:15:00|7306.5|7303.5|7301.9|7298.9|7306.6|7303.6|7301.5|7298.5|0
1613481600000|2021-02-16 13:20:00|7301.5|7298.5|7306.1|7303.1|7306.7|7303.7|7301.5|7298.5|0
1613481900000|2021-02-16 13:25:00|7306|7303|7307.9|7304.9|7308.4|7305.4|7306|7303|0
1613482200000|2021-02-16 13:30:00|7307.8|7304.8|7306.8|7303.8|7310|7307|7306.2|7303.2|0
1613482500000|2021-02-16 13:35:00|7306.9|7303.9|7306.9|7303.9|7307.7|7304.7|7304.7|7301.7|0
1613482800000|2021-02-16 13:40:00|7306.6|7303.6|7300.4|7297.4|7306.7|7303.7|7299.8|7296.8|0
1613483100000|2021-02-16 13:45:00|7300.5|7297.5|7301.1|7298.1|7302.7|7299.7|7300.4|7297.4|0
1613483400000|2021-02-16 13:50:00|7301|7298|7301.2|7298.2|7302.4|7299.4|7300|7297|0
1613483700000|2021-02-16 13:55:00|7300.8|7297.8|7294.1|7291.1|7301.6|7298.6|7294|7291|0
1613484000000|2021-02-16 14:00:00|7294|7291|7288.3|7285.3|7294|7291|7287.3|7284.3|0
1613484300000|2021-02-16 14:05:00|7288.4|7285.4|7291.2|7288.2|7293|7290|7288|7285|0
1613484600000|2021-02-16 14:10:00|7291.3|7288.3|7289.2|7286.2|7292.9|7289.9|7289.2|7286.2|0
1613484900000|2021-02-16 14:15:00|7289.3|7286.3|7288.5|7285.5|7289.3|7286.3|7287.2|7284.2|0
1613485200000|2021-02-16 14:20:00|7288.6|7285.6|7291.1|7288.1|7294.3|7291.3|7288.2|7285.2|0
1613485500000|2021-02-16 14:25:00|7289.6|7286.6|7279.7|7276.7|7295.2|7292.2|7275.7|7272.7|0
1613485800000|2021-02-16 14:30:00|7278.2|7275.2|7312.5|7310.7|7325.3|7323.5|7278.2|7275.2|0
1613486100000|2021-02-16 14:35:00|7312.2|7310.4|7314|7312.2|7320.7|7318.9|7299.7|7297.9|0
1613486400000|2021-02-16 14:40:00|7314.9|7313.1|7334.9|7333.1|7335.8|7334|7307.8|7306|0
1613486700000|2021-02-16 14:45:00|7334.8|7333|7338.4|7336.6|7347.5|7345.7|7333.3|7331.5|0
1613487000000|2021-02-16 14:50:00|7339|7337.2|7341.2|7339.4|7359.2|7357.4|7338.1|7336.3|0
1613487300000|2021-02-16 14:55:00|7341.8|7340|7339.8|7338|7350.9|7349.1|7335.4|7333.6|0
1613487600000|2021-02-16 15:00:00|7339.6|7337.8|7344.4|7342.6|7345|7343.2|7330.9|7329.1|0
1613487900000|2021-02-16 15:05:00|7343.9|7342.1|7347.1|7345.3|7350.2|7348.4|7339.9|7338.1|0
1613488200000|2021-02-16 15:10:00|7346.7|7344.9|7329.1|7327.3|7350|7348.2|7328.1|7326.3|0
1613488500000|2021-02-16 15:15:00|7328.9|7327.1|7338.3|7336.5|7339|7337.2|7323|7321.2|0
1613488800000|2021-02-16 15:20:00|7338.8|7337|7345.6|7343.8|7346.4|7344.6|7336.5|7334.7|0
1613489100000|2021-02-16 15:25:00|7345.5|7343.7|7356.7|7354.9|7356.9|7355.1|7344.5|7342.7|0
1613489400000|2021-02-16 15:30:00|7356.8|7355|7358.7|7356.9|7359.1|7357.3|7353.9|7352.1|0
1613489700000|2021-02-16 15:35:00|7359.3|7357.5|7364.3|7362.5|7365.6|7363.8|7357.8|7356|0
1613490000000|2021-02-16 15:40:00|7364.4|7362.6|7363.4|7361.6|7369.6|7367.8|7362.4|7360.6|0
1613490300000|2021-02-16 15:45:00|7363.3|7361.5|7363.3|7361.5|7370.6|7368.8|7358.9|7357.1|0
1613490600000|2021-02-16 15:50:00|7363.7|7361.9|7341.7|7339.9|7371.5|7369.7|7341.7|7339.9|0
1613490900000|2021-02-16 15:55:00|7341.5|7339.7|7356.2|7354.4|7358.1|7356.3|7337.2|7335.4|0
1613491200000|2021-02-16 16:00:00|7356|7354.2|7359.7|7357.9|7362.4|7360.6|7351|7349.2|0
1613491500000|2021-02-16 16:05:00|7360.1|7358.3|7345|7343.2|7360.2|7358.4|7343.7|7341.9|0
1613491800000|2021-02-16 16:10:00|7345.5|7343.7|7352.1|7350.3|7355|7353.2|7345.5|7343.7|0
1613492100000|2021-02-16 16:15:00|7352|7350.2|7349.3|7347.5|7353.5|7351.7|7342.3|7340.5|0
1613492400000|2021-02-16 16:20:00|7349.8|7348|7325.8|7324|7350.6|7348.8|7324.2|7322.4|0
1613492700000|2021-02-16 16:25:00|7325.5|7323.7|7318.1|7316.3|7327.3|7325.5|7314.4|7312.6|0
1613493000000|2021-02-16 16:30:00|7318.5|7316.7|7329.9|7328.1|7329.9|7328.1|7308.2|7306.4|0
1613493300000|2021-02-16 16:35:00|7329.6|7327.8|7324.8|7323|7338|7336.2|7324.8|7323|0
1613493600000|2021-02-16 16:40:00|7324.7|7322.9|7324|7322.2|7331|7329.2|7321.5|7319.7|0
1613493900000|2021-02-16 16:45:00|7322.8|7321|7301.4|7299.6|7322.8|7321|7301.4|7299.6|0
1613494200000|2021-02-16 16:50:00|7301.5|7299.7|7295.3|7293.5|7301.6|7299.8|7290.4|7288.6|0
1613494500000|2021-02-16 16:55:00|7295.6|7293.8|7291.6|7289.8|7297|7295.2|7289.6|7287.8|0
1613494800000|2021-02-16 17:00:00|7291.3|7289.5|7292.1|7290.3|7300.1|7298.3|7284.3|7282.5|0
1613495100000|2021-02-16 17:05:00|7290.7|7288.9|7266.9|7265.1|7290.7|7288.9|7265.3|7263.5|0
1613495400000|2021-02-16 17:10:00|7266.2|7264.4|7286|7284.2|7286.5|7284.7|7262.7|7260.9|0
1613495700000|2021-02-16 17:15:00|7285.9|7284.1|7283.8|7282|7291.4|7289.6|7282.9|7281.1|0
1613496000000|2021-02-16 17:20:00|7283.9|7282.1|7301.7|7299.9|7302.4|7300.6|7283.7|7281.9|0
1613496300000|2021-02-16 17:25:00|7301.4|7299.6|7304.7|7302.9|7306.4|7304.6|7297.8|7296|0
1613496600000|2021-02-16 17:30:00|7303.9|7302.1|7299.5|7297.7|7305.3|7303.5|7296.8|7295|0
1613496900000|2021-02-16 17:35:00|7299.8|7298|7296.3|7294.5|7303.6|7301.8|7294.6|7292.8|0
1613497200000|2021-02-16 17:40:00|7296.1|7294.3|7297|7295.2|7301.9|7300.1|7294.7|7292.9|0
1613497500000|2021-02-16 17:45:00|7296.9|7295.1|7306.2|7304.4|7310.7|7308.9|7296.7|7294.9|0
1613497800000|2021-02-16 17:50:00|7306.1|7304.3|7323.7|7321.9|7324.6|7322.8|7303.9|7302.1|0
1613498100000|2021-02-16 17:55:00|7323.4|7321.6|7322.3|7320.5|7325.9|7324.1|7321.4|7319.6|0
1613498400000|2021-02-16 18:00:00|7322.2|7320.4|7330.5|7328.7|7331.1|7329.3|7319.6|7317.8|0
1613498700000|2021-02-16 18:05:00|7330.8|7329|7326.3|7324.5|7331.1|7329.3|7324.3|7322.5|0
1613499000000|2021-02-16 18:10:00|7326.4|7324.6|7324.4|7322.6|7329.5|7327.7|7323.7|7321.9|0
1613499300000|2021-02-16 18:15:00|7324.7|7322.9|7319.2|7317.4|7326.4|7324.6|7319|7317.2|0
1613499600000|2021-02-16 18:20:00|7319.4|7317.6|7326.9|7325.1|7326.9|7325.1|7317.8|7316|0
1613499900000|2021-02-16 18:25:00|7326.7|7324.9|7323.5|7321.7|7326.8|7325|7316.3|7314.5|0
1613500200000|2021-02-16 18:30:00|7323.3|7321.5|7322.1|7320.3|7324.6|7322.8|7317.1|7315.3|0
1613500500000|2021-02-16 18:35:00|7322.2|7320.4|7319.5|7317.7|7325.8|7324|7317.6|7315.8|0
1613500800000|2021-02-16 18:40:00|7320|7318.2|7317|7315.2|7321.6|7319.8|7310.3|7308.5|0
1613501100000|2021-02-16 18:45:00|7316.8|7315|7310.8|7309|7317.6|7315.8|7310.5|7308.7|0
1613501400000|2021-02-16 18:50:00|7312.7|7310.9|7313.9|7312.1|7315|7313.2|7309.1|7307.3|0
1613501700000|2021-02-16 18:55:00|7313.7|7311.9|7313.6|7311.8|7316.3|7314.5|7312.5|7310.7|0
1613502000000|2021-02-16 19:00:00|7313.5|7311.7|7320.3|7318.5|7323.3|7321.5|7313.5|7311.7|0
1613502300000|2021-02-16 19:05:00|7320.7|7318.9|7330.1|7328.3|7330.9|7329.1|7320.7|7318.9|0
1613502600000|2021-02-16 19:10:00|7329.9|7328.1|7330|7328.2|7332.8|7331|7325.8|7324|0
1613502900000|2021-02-16 19:15:00|7330.4|7328.6|7332.3|7330.5|7333.6|7331.8|7326.2|7324.4|0
1613503200000|2021-02-16 19:20:00|7332.9|7331.1|7330.4|7328.6|7334.5|7332.7|7328.3|7326.5|0
1613503500000|2021-02-16 19:25:00|7330.3|7328.5|7332.2|7330.4|7332.2|7330.4|7327.7|7325.9|0
1613503800000|2021-02-16 19:30:00|7332.3|7330.5|7335.6|7333.8|7336.8|7335|7329.6|7327.8|0
1613504100000|2021-02-16 19:35:00|7335.3|7333.5|7335.8|7334|7338.2|7336.4|7335|7333.2|0
1613504400000|2021-02-16 19:40:00|7335.7|7333.9|7332.2|7330.4|7336.1|7334.3|7329.9|7328.1|0
1613504700000|2021-02-16 19:45:00|7332.1|7330.3|7329.7|7327.9|7332.2|7330.4|7327.1|7325.3|0
1613505000000|2021-02-16 19:50:00|7329.8|7328|7322.2|7320.4|7330.3|7328.5|7318.9|7317.1|0
1613505300000|2021-02-16 19:55:00|7322.4|7320.6|7325.1|7323.3|7327.3|7325.5|7320.5|7318.7|0
1613505600000|2021-02-16 20:00:00|7325.2|7323.4|7326.1|7324.3|7326.4|7324.6|7316.4|7314.6|0
1613505900000|2021-02-16 20:05:00|7326.3|7324.5|7325.7|7323.9|7330|7328.2|7323.9|7322.1|0
1613506200000|2021-02-16 20:10:00|7325.6|7323.8|7324.5|7322.7|7327.7|7325.9|7319.8|7318|0
1613506500000|2021-02-16 20:15:00|7324.4|7322.6|7321.4|7319.6|7331.7|7329.9|7318.3|7316.5|0
1613506800000|2021-02-16 20:20:00|7321.8|7320|7323.5|7321.7|7327.5|7325.7|7320.7|7318.9|0
1613507100000|2021-02-16 20:25:00|7323.9|7322.1|7320.2|7318.4|7328.2|7326.4|7318|7316.2|0
1613507400000|2021-02-16 20:30:00|7320.1|7318.3|7320.1|7318.3|7320.1|7318.3|7314.8|7313|0
1613507700000|2021-02-16 20:35:00|7320.2|7318.4|7313.3|7311.5|7321.7|7319.9|7311.6|7309.8|0
1613508000000|2021-02-16 20:40:00|7313.4|7311.6|7320.6|7318.8|7321.6|7319.8|7313|7311.2|0
1613508300000|2021-02-16 20:45:00|7321|7319.2|7315.7|7313.9|7322.6|7320.8|7314.8|7313|0
1613508600000|2021-02-16 20:50:00|7315.6|7313.8|7328.9|7327.1|7329.1|7327.3|7312.2|7310.4|0
1613508900000|2021-02-16 20:55:00|7329.3|7327.5|7330.2|7328.4|7333.4|7331.6|7322.6|7320.8|0
1613509200000|2021-02-16 21:00:00|7330.8|7327.8|7332.8|7329.8|7334|7331|7329.1|7326.1|0
1613509500000|2021-02-16 21:05:00|7332.7|7329.7|7328.2|7325.2|7333.7|7330.7|7327.8|7324.8|0
1613509800000|2021-02-16 21:10:00|7327.8|7324.8|7330.6|7327.6|7330.6|7327.6|7327.2|7324.2|0
1613510100000|2021-02-16 21:15:00|7330.5|7327.5|7330.4|7327.4|7330.7|7327.7|7328.7|7325.7|0
1613510400000|2021-02-16 21:20:00|7330.3|7327.3|7326.7|7323.7|7331.1|7328.1|7326.5|7323.5|0
1613510700000|2021-02-16 21:25:00|7326.4|7323.4|7325.8|7322.8|7326.4|7323.4|7324.1|7321.1|0
1613511000000|2021-02-16 21:30:00|7325.6|7322.6|7325.2|7322.2|7326.6|7323.6|7325.2|7322.2|0
1613511300000|2021-02-16 21:35:00|7325.4|7322.4|7326.1|7323.1|7326.4|7323.4|7324.8|7321.8|0
1613511600000|2021-02-16 21:40:00|7326.2|7323.2|7326.9|7323.9|7327|7324|7326|7323|0
1613511900000|2021-02-16 21:45:00|7326.5|7323.5|7327.8|7324.8|7327.8|7324.8|7326.5|7323.5|0
1613512200000|2021-02-16 21:50:00|7327.7|7324.7|7327|7324|7327.8|7324.8|7326.6|7323.6|0
1613512500000|2021-02-16 21:55:00|7326.3|7323.3|7329.6|7326.6|7329.7|7326.7|7326|7323|0
1613512800000|2021-02-16 22:00:00|7328.4|7325.4|7324|7321|7333|7330|7324|7321|0
1613513100000|2021-02-16 22:05:00|7324.1|7321.1|7324.7|7321.7|7324.9|7321.9|7324.1|7321.1|0
1613513400000|2021-02-16 22:10:00|7324.8|7321.8|7329.7|7326.7|7329.8|7326.8|7324.1|7321.1|0
1613513700000|2021-02-16 22:15:00|7329.5|7326.5|7322.6|7319.6|7329.7|7326.7|7322.6|7319.6|0
1613514000000|2021-02-16 22:20:00|7322.4|7319.4|7321|7318|7322.4|7319.4|7320.9|7317.9|0
1613514300000|2021-02-16 22:25:00|7321.1|7318.1|7322|7319|7323.7|7320.7|7321|7318|0
1613514600000|2021-02-16 22:30:00|7322.1|7319.1|7320.4|7317.4|7322.5|7319.5|7320.2|7317.2|0
1613514900000|2021-02-16 22:35:00|7320.5|7317.5|7319.5|7316.5|7320.8|7317.8|7319|7316|0
1613515200000|2021-02-16 22:40:00|7319.7|7316.7|7318.9|7315.9|7321|7318|7318.7|7315.7|0
1613515500000|2021-02-16 22:45:00|7319.2|7316.2|7319.7|7316.7|7320|7317|7319.2|7316.2|0
1613515800000|2021-02-16 22:50:00|7319.8|7316.8|7322.4|7319.4|7322.4|7319.4|7319.8|7316.8|0
1613516100000|2021-02-16 22:55:00|7322.2|7319.2|7319.1|7316.1|7322.4|7319.4|7318.6|7315.6|0
1613516400000|2021-02-16 23:00:00|7319.3|7316.3|7322.6|7319.6|7322.7|7319.7|7318.6|7315.6|0
1613516700000|2021-02-16 23:05:00|7322.7|7319.7|7321.5|7318.5|7323.8|7320.8|7321|7318|0
1613517000000|2021-02-16 23:10:00|7321.4|7318.4|7319.9|7316.9|7322.5|7319.5|7318.9|7315.9|0
1613517300000|2021-02-16 23:15:00|7320.2|7317.2|7321|7318|7321|7318|7319.2|7316.2|0
1613517600000|2021-02-16 23:20:00|7321.1|7318.1|7320.5|7317.5|7322.5|7319.5|7320.5|7317.5|0
1613517900000|2021-02-16 23:25:00|7320.6|7317.6|7319.9|7316.9|7321.2|7318.2|7319.7|7316.7|0
1613518200000|2021-02-16 23:30:00|7320|7317|7318.8|7315.8|7321.3|7318.3|7318.6|7315.6|0
1613518500000|2021-02-16 23:35:00|7318.5|7315.5|7317|7314|7318.5|7315.5|7316.7|7313.7|0
1613518800000|2021-02-16 23:40:00|7316.5|7313.5|7317.2|7314.2|7317.6|7314.6|7315.8|7312.8|0
1613519100000|2021-02-16 23:45:00|7317.1|7314.1|7316.7|7313.7|7317.6|7314.6|7316.7|7313.7|0
1613519400000|2021-02-16 23:50:00|7316.8|7313.8|7316.1|7313.1|7318.9|7315.9|7316.1|7313.1|0
1613519700000|2021-02-16 23:55:00|7315.7|7312.7|7315.4|7312.4|7316.1|7313.1|7314.8|7311.8|0
1613520000000|2021-02-17 00:00:00|7315.2|7312.2|7309.5|7306.5|7315.6|7312.6|7309.5|7306.5|0
1613520300000|2021-02-17 00:05:00|7309.2|7306.2|7310|7307|7310.5|7307.5|7308.6|7305.6|0
1613520600000|2021-02-17 00:10:00|7310.1|7307.1|7309.3|7306.3|7310.4|7307.4|7309.1|7306.1|0
1613520900000|2021-02-17 00:15:00|7309.2|7306.2|7309|7306|7310|7307|7308.8|7305.8|0
1613521200000|2021-02-17 00:20:00|7309.3|7306.3|7305.7|7302.7|7309.3|7306.3|7305.6|7302.6|0
1613521500000|2021-02-17 00:25:00|7305.6|7302.6|7306.2|7303.2|7307.6|7304.6|7305.2|7302.2|0
1613521800000|2021-02-17 00:30:00|7306.1|7303.1|7307.7|7304.7|7308.6|7305.6|7305.8|7302.8|0
1613522100000|2021-02-17 00:35:00|7307.8|7304.8|7308.7|7305.7|7312.2|7309.2|7307.8|7304.8|0
1613522400000|2021-02-17 00:40:00|7308.6|7305.6|7310.9|7307.9|7311.8|7308.8|7308.6|7305.6|0
1613522700000|2021-02-17 00:45:00|7310.8|7307.8|7306|7303|7310.8|7307.8|7306|7303|0
1613523000000|2021-02-17 00:50:00|7306.7|7303.7|7305.9|7302.9|7306.9|7303.9|7304.2|7301.2|0
1613523300000|2021-02-17 00:55:00|7306|7303|7307.9|7302.9|7308.7|7305.7|7305.6|7302.6|0
1613523600000|2021-02-17 01:00:00|7307.8|7302.8|7298.1|7293.1|7308.1|7303.1|7295.8|7290.8|0
1613523900000|2021-02-17 01:05:00|7298|7293|7301.9|7296.9|7303|7298|7298|7293|0
1613524200000|2021-02-17 01:10:00|7301.8|7296.8|7301.6|7296.6|7302.8|7297.8|7299.3|7294.3|0
1613524500000|2021-02-17 01:15:00|7301.7|7296.7|7301.8|7296.8|7305.6|7300.6|7298.9|7293.9|0
1613524800000|2021-02-17 01:20:00|7301.9|7296.9|7301.9|7296.9|7303.4|7298.4|7300.9|7295.9|0
1613525100000|2021-02-17 01:25:00|7301.6|7296.6|7303|7298|7304.8|7299.8|7301.6|7296.6|0
1613525400000|2021-02-17 01:30:00|7302.9|7297.9|7305.9|7300.9|7306.9|7301.9|7301|7296|0
1613525700000|2021-02-17 01:35:00|7306|7301|7308.7|7303.7|7309.1|7304.1|7305.4|7300.4|0
1613526000000|2021-02-17 01:40:00|7308.9|7303.9|7311|7306|7311.1|7306.1|7307.9|7302.9|0
1613526300000|2021-02-17 01:45:00|7310.8|7305.8|7310.7|7305.7|7310.8|7305.8|7308.1|7303.1|0
1613526600000|2021-02-17 01:50:00|7310.6|7305.6|7311.1|7306.1|7312.5|7307.5|7308.8|7303.8|0
1613526900000|2021-02-17 01:55:00|7311.3|7306.3|7311.8|7306.8|7312.7|7307.7|7310.4|7305.4|0
1613527200000|2021-02-17 02:00:00|7311.7|7306.7|7309|7304|7313.2|7308.2|7309|7304|0
1613527500000|2021-02-17 02:05:00|7308.9|7303.9|7313|7308|7313.7|7308.7|7308.9|7303.9|0
1613527800000|2021-02-17 02:10:00|7313.1|7308.1|7314.8|7309.8|7315.7|7310.7|7311.9|7306.9|0
1613528100000|2021-02-17 02:15:00|7314.9|7309.9|7316.9|7311.9|7318.4|7313.4|7314.9|7309.9|0
1613528400000|2021-02-17 02:20:00|7317|7312|7317|7312|7317.3|7312.3|7315.7|7310.7|0
1613528700000|2021-02-17 02:25:00|7317.1|7312.1|7315.8|7310.8|7317.9|7312.9|7315.2|7310.2|0
1613529000000|2021-02-17 02:30:00|7315.9|7310.9|7319.4|7314.4|7319.6|7314.6|7314.4|7309.4|0
1613529300000|2021-02-17 02:35:00|7319.7|7314.7|7320.1|7315.1|7321.4|7316.4|7318.8|7313.8|0
1613529600000|2021-02-17 02:40:00|7320.2|7315.2|7320.9|7315.9|7322|7317|7319.8|7314.8|0
1613529900000|2021-02-17 02:45:00|7321.1|7316.1|7324.9|7319.9|7325.1|7320.1|7320.2|7315.2|0
1613530200000|2021-02-17 02:50:00|7325|7320|7326.2|7321.2|7328.9|7323.9|7324.3|7319.3|0
1613530500000|2021-02-17 02:55:00|7326|7321|7327.2|7322.2|7327.3|7322.3|7325|7320|0
1613530800000|2021-02-17 03:00:00|7327.1|7322.1|7326.8|7321.8|7328.4|7323.4|7325.5|7320.5|0
1613531100000|2021-02-17 03:05:00|7326.9|7321.9|7328.6|7323.6|7329.2|7324.2|7325.9|7320.9|0
1613531400000|2021-02-17 03:10:00|7328.5|7323.5|7329.9|7324.9|7331.7|7326.7|7328.1|7323.1|0
1613531700000|2021-02-17 03:15:00|7330|7325|7327.4|7322.4|7330.8|7325.8|7327.2|7322.2|0
1613532000000|2021-02-17 03:20:00|7327.5|7322.5|7326.7|7321.7|7327.7|7322.7|7325.6|7320.6|0
1613532300000|2021-02-17 03:25:00|7326.8|7321.8|7325.3|7320.3|7327.3|7322.3|7325.3|7320.3|0
1613532600000|2021-02-17 03:30:00|7325.2|7320.2|7324|7319|7325.2|7320.2|7323.1|7318.1|0
1613532900000|2021-02-17 03:35:00|7323.9|7318.9|7324.2|7319.2|7326|7321|7323.5|7318.5|0
1613533200000|2021-02-17 03:40:00|7324.3|7319.3|7327.1|7322.1|7327.3|7322.3|7324.3|7319.3|0
1613533500000|2021-02-17 03:45:00|7327.2|7322.2|7330.4|7325.4|7331.3|7326.3|7327.2|7322.2|0
1613533800000|2021-02-17 03:50:00|7330.5|7325.5|7333.9|7328.9|7335.8|7330.8|7330.3|7325.3|0
1613534100000|2021-02-17 03:55:00|7334|7329|7332.5|7327.5|7334.2|7329.2|7332.4|7327.4|0
1613534400000|2021-02-17 04:00:00|7332.4|7327.4|7330.3|7325.3|7332.4|7327.4|7329.8|7324.8|0
1613534700000|2021-02-17 04:05:00|7330.7|7325.7|7330.9|7325.9|7331.4|7326.4|7329|7324|0
1613535000000|2021-02-17 04:10:00|7331|7326|7329.2|7324.2|7331.1|7326.1|7329|7324|0
1613535300000|2021-02-17 04:15:00|7329.3|7324.3|7328.4|7323.4|7329.3|7324.3|7327.9|7322.9|0
1613535600000|2021-02-17 04:20:00|7328.5|7323.5|7328|7323|7330.4|7325.4|7327.8|7322.8|0
1613535900000|2021-02-17 04:25:00|7328.1|7323.1|7328.5|7323.5|7329.2|7324.2|7327.8|7322.8|0
1613536200000|2021-02-17 04:30:00|7328.6|7323.6|7327.7|7322.7|7328.6|7323.6|7327.5|7322.5|0
1613536500000|2021-02-17 04:35:00|7327.6|7322.6|7327.7|7322.7|7328.7|7323.7|7327.2|7322.2|0
1613536800000|2021-02-17 04:40:00|7327.6|7322.6|7329.1|7324.1|7330.1|7325.1|7327.4|7322.4|0
1613537100000|2021-02-17 04:45:00|7329.2|7324.2|7327.7|7322.7|7329.6|7324.6|7326.9|7321.9|0
1613537400000|2021-02-17 04:50:00|7327.5|7322.5|7327.5|7322.5|7329.1|7324.1|7327.5|7322.5|0
1613537700000|2021-02-17 04:55:00|7327.6|7322.6|7326.7|7321.7|7328.5|7323.5|7326.4|7321.4|0
1613538000000|2021-02-17 05:00:00|7326.8|7321.8|7332.4|7327.4|7332.6|7327.6|7326.8|7321.8|0
1613538300000|2021-02-17 05:05:00|7332.5|7327.5|7330|7325|7333.3|7328.3|7329.5|7324.5|0
1613538600000|2021-02-17 05:10:00|7329.6|7324.6|7327.4|7322.4|7329.9|7324.9|7327.4|7322.4|0
1613538900000|2021-02-17 05:15:00|7327.5|7322.5|7329.2|7324.2|7329.6|7324.6|7327.5|7322.5|0
1613539200000|2021-02-17 05:20:00|7329.3|7324.3|7329.9|7324.9|7331.5|7326.5|7329.1|7324.1|0
1613539500000|2021-02-17 05:25:00|7330|7325|7330.4|7325.4|7331.3|7326.3|7329.6|7324.6|0
1613539800000|2021-02-17 05:30:00|7330.9|7325.9|7333.1|7328.1|7334|7329|7330.8|7325.8|0
1613540100000|2021-02-17 05:35:00|7333.2|7328.2|7332.3|7327.3|7335.2|7330.2|7332.3|7327.3|0
1613540400000|2021-02-17 05:40:00|7332.4|7327.4|7331.6|7326.6|7332.9|7327.9|7331.3|7326.3|0
1613540700000|2021-02-17 05:45:00|7331.5|7326.5|7332.1|7327.1|7332.1|7327.1|7329.7|7324.7|0
1613541000000|2021-02-17 05:50:00|7332|7327|7330.2|7325.2|7332|7327|7329.9|7324.9|0
1613541300000|2021-02-17 05:55:00|7330.3|7325.3|7328.3|7323.3|7331.2|7326.2|7328.1|7323.1|0
1613541600000|2021-02-17 06:00:00|7328.4|7323.4|7328.6|7323.6|7329.3|7324.3|7327.1|7322.1|0
1613541900000|2021-02-17 06:05:00|7328.7|7323.7|7327.6|7322.6|7329.5|7324.5|7327.1|7322.1|0
1613542200000|2021-02-17 06:10:00|7327.7|7322.7|7330.8|7325.8|7331.8|7326.8|7327.7|7322.7|0
1613542500000|2021-02-17 06:15:00|7330.9|7325.9|7330.6|7325.6|7333.5|7328.5|7330.6|7325.6|0
1613542800000|2021-02-17 06:20:00|7330.9|7325.9|7330.1|7325.1|7332.1|7327.1|7329.5|7324.5|0
1613543100000|2021-02-17 06:25:00|7330|7325|7333.9|7328.9|7333.9|7328.9|7330|7325|0
1613543400000|2021-02-17 06:30:00|7333.8|7328.8|7334.8|7329.8|7337.9|7332.9|7333.8|7328.8|0
1613543700000|2021-02-17 06:35:00|7334.9|7329.9|7336.2|7331.2|7336.6|7331.6|7334.7|7329.7|0
1613544000000|2021-02-17 06:40:00|7336.1|7331.1|7335.5|7330.5|7336.3|7331.3|7335|7330|0
1613544300000|2021-02-17 06:45:00|7335.6|7330.6|7335.8|7330.8|7336.6|7331.6|7334.9|7329.9|0
1613544600000|2021-02-17 06:50:00|7336|7331|7336.1|7331.1|7336.9|7331.9|7334|7329|0
1613544900000|2021-02-17 06:55:00|7336|7331|7336.2|7331.2|7337.2|7332.2|7335.4|7330.4|0
1613545200000|2021-02-17 07:00:00|7336.4|7331.4|7335.5|7330.5|7337.2|7332.2|7334.4|7329.4|0
1613545500000|2021-02-17 07:05:00|7335.6|7330.6|7335.6|7330.6|7337.6|7332.6|7334.6|7329.6|0
1613545800000|2021-02-17 07:10:00|7335.5|7330.5|7335.5|7330.5|7336.4|7331.4|7334.3|7329.3|0
1613546100000|2021-02-17 07:15:00|7335.4|7330.4|7333.2|7328.2|7335.6|7330.6|7332.1|7327.1|0
1613546400000|2021-02-17 07:20:00|7333.3|7328.3|7332.6|7327.6|7334.3|7329.3|7331.8|7326.8|0
1613546700000|2021-02-17 07:25:00|7332.5|7327.5|7330.7|7325.7|7332.9|7327.9|7330.3|7325.3|0
1613547000000|2021-02-17 07:30:00|7330.8|7325.8|7327.2|7322.2|7331.2|7326.2|7325.5|7320.5|0
1613547300000|2021-02-17 07:35:00|7327.3|7322.3|7328.9|7323.9|7329.5|7324.5|7326.7|7321.7|0
1613547600000|2021-02-17 07:40:00|7328.8|7323.8|7330|7325|7330.9|7325.9|7328.2|7323.2|0
1613547900000|2021-02-17 07:45:00|7330.1|7325.1|7331|7326|7332|7327|7329|7324|0
1613548200000|2021-02-17 07:50:00|7331.1|7326.1|7330.3|7325.3|7332.3|7327.3|7330.1|7325.1|0
1613548500000|2021-02-17 07:55:00|7330.1|7325.1|7327.7|7322.7|7331.7|7326.7|7327.7|7322.7|0
1613548800000|2021-02-17 08:00:00|7328.1|7323.1|7321.9|7316.9|7330.2|7325.2|7321.2|7316.2|0
1613549100000|2021-02-17 08:05:00|7322|7317|7316.7|7311.7|7322.9|7317.9|7313.7|7308.7|0
1613549400000|2021-02-17 08:10:00|7316.6|7311.6|7320.9|7315.9|7321.9|7316.9|7313.3|7308.3|0
1613549700000|2021-02-17 08:15:00|7320.8|7315.8|7317|7312|7320.8|7315.8|7315.8|7310.8|0
1613550000000|2021-02-17 08:20:00|7316.9|7311.9|7321.7|7316.7|7323.9|7318.9|7316.4|7311.4|0
1613550300000|2021-02-17 08:25:00|7321.8|7316.8|7327.4|7322.4|7329.4|7324.4|7321.6|7316.6|0
1613550600000|2021-02-17 08:30:00|7327.3|7322.3|7339.1|7334.1|7339.1|7334.1|7327.3|7322.3|0
1613550900000|2021-02-17 08:35:00|7338.9|7333.9|7344.6|7339.6|7345.9|7340.9|7338.8|7333.8|0
1613551200000|2021-02-17 08:40:00|7344.7|7339.7|7345|7340|7347.6|7342.6|7344.1|7339.1|0
1613551500000|2021-02-17 08:45:00|7345.1|7340.1|7346.7|7341.7|7348.6|7343.6|7345|7340|0
1613551800000|2021-02-17 08:50:00|7346.6|7341.6|7352.7|7347.7|7352.8|7347.8|7345|7340|0
1613552100000|2021-02-17 08:55:00|7352.8|7347.8|7352.7|7347.7|7356.1|7351.1|7351.1|7346.1|0
1613552400000|2021-02-17 09:00:00|7353.1|7348.1|7338.2|7335.2|7353.3|7348.3|7332.9|7329.9|0
1613552700000|2021-02-17 09:05:00|7338|7335|7338.3|7335.3|7341.2|7338.2|7337.2|7334.2|0
1613553000000|2021-02-17 09:10:00|7338.1|7335.1|7335.1|7332.1|7339.9|7336.9|7333.1|7330.1|0
1613553300000|2021-02-17 09:15:00|7333.7|7330.7|7328.8|7325.8|7336.9|7333.9|7324.1|7321.1|0
1613553600000|2021-02-17 09:20:00|7327|7324|7329.3|7326.3|7332.7|7329.7|7327|7324|0
1613553900000|2021-02-17 09:25:00|7329.8|7326.8|7330.8|7327.8|7332.2|7329.2|7329.3|7326.3|0
1613554200000|2021-02-17 09:30:00|7330|7327|7334.8|7331.8|7335.4|7332.4|7329.7|7326.7|0
1613554500000|2021-02-17 09:35:00|7334.1|7331.1|7330.6|7327.6|7336.2|7333.2|7327.4|7324.4|0
1613554800000|2021-02-17 09:40:00|7330.5|7327.5|7328.2|7325.2|7332.3|7329.3|7327|7324|0
1613555100000|2021-02-17 09:45:00|7327.3|7324.3|7327.6|7324.6|7328.7|7325.7|7325.7|7322.7|0
1613555400000|2021-02-17 09:50:00|7327.8|7324.8|7322.5|7319.5|7328.7|7325.7|7322.4|7319.4|0
1613555700000|2021-02-17 09:55:00|7323|7320|7321.7|7318.7|7323.6|7320.6|7317.7|7314.7|0
1613556000000|2021-02-17 10:00:00|7322.3|7319.3|7318.5|7315.5|7323.4|7320.4|7318.5|7315.5|0
1613556300000|2021-02-17 10:05:00|7319.7|7316.7|7319.6|7316.6|7321.8|7318.8|7317.7|7314.7|0
1613556600000|2021-02-17 10:10:00|7320.7|7317.7|7319.1|7316.1|7321.6|7318.6|7318.9|7315.9|0
1613556900000|2021-02-17 10:15:00|7318.1|7315.1|7318.1|7315.1|7320.4|7317.4|7317.5|7314.5|0
1613557200000|2021-02-17 10:20:00|7318.2|7315.2|7317.8|7314.8|7319.3|7316.3|7316.6|7313.6|0
1613557500000|2021-02-17 10:25:00|7317.9|7314.9|7319.7|7316.7|7320.7|7317.7|7317.6|7314.6|0
1613557800000|2021-02-17 10:30:00|7320.3|7317.3|7319.5|7316.5|7321.4|7318.4|7318.7|7315.7|0
1613558100000|2021-02-17 10:35:00|7319.4|7316.4|7319.4|7316.4|7320.7|7317.7|7319|7316|0
1613558400000|2021-02-17 10:40:00|7320|7317|7321.1|7318.1|7322|7319|7318.8|7315.8|0
1613558700000|2021-02-17 10:45:00|7321|7318|7318.4|7315.4|7321.9|7318.9|7317.9|7314.9|0
1613559000000|2021-02-17 10:50:00|7317.9|7314.9|7313.3|7310.3|7319.4|7316.4|7313.3|7310.3|0
1613559300000|2021-02-17 10:55:00|7312.9|7309.9|7311.6|7308.6|7314.2|7311.2|7311.2|7308.2|0
1613559600000|2021-02-17 11:00:00|7311.5|7308.5|7315.5|7312.5|7315.7|7312.7|7311.3|7308.3|0
1613559900000|2021-02-17 11:05:00|7315.3|7312.3|7315.5|7312.5|7317.4|7314.4|7315|7312|0
1613560200000|2021-02-17 11:10:00|7315.7|7312.7|7316.7|7313.7|7319|7316|7315.3|7312.3|0
1613560500000|2021-02-17 11:15:00|7316.8|7313.8|7315.8|7312.8|7317.8|7314.8|7314.7|7311.7|0
1613560800000|2021-02-17 11:20:00|7316|7313|7315.1|7312.1|7316.4|7313.4|7314.4|7311.4|0
1613561100000|2021-02-17 11:25:00|7315.6|7312.6|7317.9|7314.9|7317.9|7314.9|7313.8|7310.8|0
1613561400000|2021-02-17 11:30:00|7318.1|7315.1|7318.8|7315.8|7320.1|7317.1|7317.5|7314.5|0
1613561700000|2021-02-17 11:35:00|7318.7|7315.7|7318.3|7315.3|7321|7318|7318|7315|0
1613562000000|2021-02-17 11:40:00|7318.5|7315.5|7319.9|7316.9|7320.7|7317.7|7318|7315|0
1613562300000|2021-02-17 11:45:00|7320.1|7317.1|7320.3|7317.3|7320.8|7317.8|7318.8|7315.8|0
1613562600000|2021-02-17 11:50:00|7320.2|7317.2|7318|7315|7320.2|7317.2|7316.7|7313.7|0
1613562900000|2021-02-17 11:55:00|7317.3|7314.3|7317.7|7314.7|7319.2|7316.2|7316|7313|0
1613563200000|2021-02-17 12:00:00|7317.8|7314.8|7322.6|7319.6|7322.9|7319.9|7317.8|7314.8|0
1613563500000|2021-02-17 12:05:00|7322.8|7319.8|7331.2|7328.2|7331.2|7328.2|7322.1|7319.1|0
1613563800000|2021-02-17 12:10:00|7331.3|7328.3|7327.3|7324.3|7331.5|7328.5|7327.3|7324.3|0
1613564100000|2021-02-17 12:15:00|7327.4|7324.4|7323.3|7320.3|7328.1|7325.1|7323.3|7320.3|0
1613564400000|2021-02-17 12:20:00|7323.4|7320.4|7320.6|7317.6|7324.2|7321.2|7320.6|7317.6|0
1613564700000|2021-02-17 12:25:00|7320.7|7317.7|7313|7310|7321.2|7318.2|7312.9|7309.9|0
1613565000000|2021-02-17 12:30:00|7312.8|7309.8|7316|7313|7316.8|7313.8|7312.5|7309.5|0
1613565300000|2021-02-17 12:35:00|7316.1|7313.1|7319.4|7316.4|7321.2|7318.2|7316.1|7313.1|0
1613565600000|2021-02-17 12:40:00|7319.3|7316.3|7316.1|7313.1|7320|7317|7316.1|7313.1|0
1613565900000|2021-02-17 12:45:00|7316.6|7313.6|7313.8|7310.8|7317.1|7314.1|7310.3|7307.3|0
1613566200000|2021-02-17 12:50:00|7313.3|7310.3|7313.9|7310.9|7317.9|7314.9|7313.1|7310.1|0
1613566500000|2021-02-17 12:55:00|7313.7|7310.7|7316.4|7313.4|7316.8|7313.8|7307.9|7304.9|0
1613566800000|2021-02-17 13:00:00|7316.2|7313.2|7315.5|7312.5|7317.4|7314.4|7313.9|7310.9|0
1613567100000|2021-02-17 13:05:00|7315.6|7312.6|7312.3|7309.3|7315.6|7312.6|7311.9|7308.9|0
1613567400000|2021-02-17 13:10:00|7312.6|7309.6|7310.3|7307.3|7313.9|7310.9|7310.2|7307.2|0
1613567700000|2021-02-17 13:15:00|7310.2|7307.2|7302.4|7299.4|7311.1|7308.1|7301.8|7298.8|0
1613568000000|2021-02-17 13:20:00|7302.3|7299.3|7299.7|7296.7|7302.3|7299.3|7298.6|7295.6|0
1613568300000|2021-02-17 13:25:00|7299.8|7296.8|7298.9|7295.9|7301.7|7298.7|7294.9|7291.9|0
1613568600000|2021-02-17 13:30:00|7299|7296|7290.4|7287.4|7300.6|7297.6|7287.3|7284.3|0
1613568900000|2021-02-17 13:35:00|7290.6|7287.6|7293.3|7290.3|7294.2|7291.2|7290|7287|0
1613569200000|2021-02-17 13:40:00|7293.5|7290.5|7292.3|7289.3|7296.7|7293.7|7292.3|7289.3|0
1613569500000|2021-02-17 13:45:00|7292.2|7289.2|7284.9|7281.9|7292.8|7289.8|7284.3|7281.3|0
1613569800000|2021-02-17 13:50:00|7285.1|7282.1|7271.6|7268.6|7285.8|7282.8|7269.4|7266.4|0
1613570100000|2021-02-17 13:55:00|7271.8|7268.8|7270.8|7267.8|7274.5|7271.5|7270.4|7267.4|0
1613570400000|2021-02-17 14:00:00|7270.5|7267.5|7270.7|7267.7|7272.1|7269.1|7266.6|7263.6|0
1613570700000|2021-02-17 14:05:00|7270.6|7267.6|7250|7247|7270.6|7267.6|7249.8|7246.8|0
1613571000000|2021-02-17 14:10:00|7250.8|7247.8|7242.8|7239.8|7253.9|7250.9|7241.7|7238.7|0
1613571300000|2021-02-17 14:15:00|7243.4|7240.4|7245.3|7242.3|7249.2|7246.2|7240.7|7237.7|0
1613571600000|2021-02-17 14:20:00|7245|7242|7239.5|7236.5|7245.3|7242.3|7239|7236|0
1613571900000|2021-02-17 14:25:00|7239.6|7236.6|7236.8|7233.8|7242.2|7239.2|7236.5|7233.5|0
1613572200000|2021-02-17 14:30:00|7243.3|7240.3|7227.8|7226|7256.5|7254.7|7212.7|7210.9|0
1613572500000|2021-02-17 14:35:00|7227.7|7225.9|7230.2|7228.4|7244.6|7242.8|7212.9|7211.1|0
1613572800000|2021-02-17 14:40:00|7230.3|7228.5|7223.1|7221.3|7236.2|7234.4|7218.7|7216.9|0
1613573100000|2021-02-17 14:45:00|7222.6|7220.8|7236.2|7234.4|7237.1|7235.3|7210.7|7208.9|0
1613573400000|2021-02-17 14:50:00|7237.5|7235.7|7246|7244.2|7249.6|7247.8|7237.1|7235.3|0
1613573700000|2021-02-17 14:55:00|7246.5|7244.7|7243.9|7242.1|7257.3|7255.5|7241.3|7239.5|0
1613574000000|2021-02-17 15:00:00|7243.8|7242|7239.7|7237.9|7256.8|7255|7239.7|7237.9|0
1613574300000|2021-02-17 15:05:00|7239.8|7238|7236.4|7234.6|7242.4|7240.6|7226.2|7224.4|0
1613574600000|2021-02-17 15:10:00|7236.1|7234.3|7221.4|7219.6|7244.9|7243.1|7217.1|7215.3|0
1613574900000|2021-02-17 15:15:00|7221.2|7219.4|7218.8|7217|7226.1|7224.3|7211.1|7209.3|0
1613575200000|2021-02-17 15:20:00|7218.1|7216.3|7196.8|7195|7222.8|7221|7192.5|7190.7|0
1613575500000|2021-02-17 15:25:00|7196.7|7194.9|7188.9|7187.1|7197.9|7196.1|7180.5|7178.7|0
1613575800000|2021-02-17 15:30:00|7188.7|7186.9|7186|7184.2|7193.5|7191.7|7177.1|7175.3|0
1613576100000|2021-02-17 15:35:00|7185.5|7183.7|7183.3|7181.5|7199.6|7197.8|7176.1|7174.3|0
1613576400000|2021-02-17 15:40:00|7183.4|7181.6|7178.4|7176.6|7186.2|7184.4|7173.9|7172.1|0
1613576700000|2021-02-17 15:45:00|7178.5|7176.7|7196.1|7194.3|7197.3|7195.5|7174.4|7172.6|0
1613577000000|2021-02-17 15:50:00|7196.2|7194.4|7197.6|7195.8|7202.3|7200.5|7192.3|7190.5|0
1613577300000|2021-02-17 15:55:00|7197.4|7195.6|7209.9|7208.1|7213.1|7211.3|7196.7|7194.9|0
1613577600000|2021-02-17 16:00:00|7210|7208.2|7192.4|7190.6|7212.3|7210.5|7191.4|7189.6|0
1613577900000|2021-02-17 16:05:00|7192.2|7190.4|7187|7185.2|7192.2|7190.4|7179.7|7177.9|0
1613578200000|2021-02-17 16:10:00|7186.4|7184.6|7166.7|7164.9|7186.8|7185|7160.6|7158.8|0
1613578500000|2021-02-17 16:15:00|7166.8|7165|7137.6|7135.8|7166.8|7165|7137.6|7135.8|0
1613578800000|2021-02-17 16:20:00|7137.2|7135.4|7140.6|7138.8|7154.7|7152.9|7134.5|7132.7|0
1613579100000|2021-02-17 16:25:00|7140.4|7138.6|7144.3|7142.5|7156.9|7155.1|7131.8|7130|0
1613579400000|2021-02-17 16:30:00|7145|7143.2|7140.9|7139.1|7156|7154.2|7132.4|7130.6|0
1613579700000|2021-02-17 16:35:00|7141.5|7139.7|7129.5|7127.7|7142|7140.2|7127.9|7126.1|0
1613580000000|2021-02-17 16:40:00|7128.8|7127|7133.2|7131.4|7143.2|7141.4|7125.7|7123.9|0
1613580300000|2021-02-17 16:45:00|7132.6|7130.8|7152.5|7150.7|7157|7155.2|7124.7|7122.9|0
1613580600000|2021-02-17 16:50:00|7152.9|7151.1|7161.7|7159.9|7165.1|7163.3|7148.8|7147|0
1613580900000|2021-02-17 16:55:00|7162|7160.2|7163.7|7161.9|7165.3|7163.5|7157.4|7155.6|0
1613581200000|2021-02-17 17:00:00|7164|7162.2|7177|7175.2|7177|7175.2|7162.7|7160.9|0
1613581500000|2021-02-17 17:05:00|7176.7|7174.9|7177|7175.2|7178.3|7176.5|7168.2|7166.4|0
1613581800000|2021-02-17 17:10:00|7177.1|7175.3|7173.2|7171.4|7180.2|7178.4|7169.2|7167.4|0
1613582100000|2021-02-17 17:15:00|7173.5|7171.7|7171.7|7169.9|7180|7178.2|7171|7169.2|0
1613582400000|2021-02-17 17:20:00|7171.3|7169.5|7175.3|7173.5|7175.6|7173.8|7167.7|7165.9|0
1613582700000|2021-02-17 17:25:00|7175.2|7173.4|7192.1|7190.3|7192.4|7190.6|7174.2|7172.4|0
1613583000000|2021-02-17 17:30:00|7192.5|7190.7|7199.1|7197.3|7199.1|7197.3|7188.1|7186.3|0
1613583300000|2021-02-17 17:35:00|7199|7197.2|7198.2|7196.4|7202.4|7200.6|7193.2|7191.4|0
1613583600000|2021-02-17 17:40:00|7198.4|7196.6|7200.3|7198.5|7201.7|7199.9|7192.6|7190.8|0
1613583900000|2021-02-17 17:45:00|7199.8|7198|7202.8|7201|7204.1|7202.3|7195.4|7193.6|0
1613584200000|2021-02-17 17:50:00|7203.1|7201.3|7195.1|7193.3|7204.9|7203.1|7194.5|7192.7|0
1613584500000|2021-02-17 17:55:00|7195.7|7193.9|7195.2|7193.4|7199|7197.2|7193.3|7191.5|0
1613584800000|2021-02-17 18:00:00|7194.3|7192.5|7203.1|7201.3|7203.3|7201.5|7194.3|7192.5|0
1613585100000|2021-02-17 18:05:00|7203.2|7201.4|7212.8|7211|7213.6|7211.8|7200.4|7198.6|0
1613585400000|2021-02-17 18:10:00|7213.1|7211.3|7210.9|7209.1|7217.2|7215.4|7209.1|7207.3|0
1613585700000|2021-02-17 18:15:00|7211|7209.2|7209.7|7207.9|7213.3|7211.5|7208.2|7206.4|0
1613586000000|2021-02-17 18:20:00|7209.5|7207.7|7207.1|7205.3|7212.5|7210.7|7205.7|7203.9|0
1613586300000|2021-02-17 18:25:00|7207|7205.2|7211.1|7209.3|7213.9|7212.1|7199.5|7197.7|0
1613586600000|2021-02-17 18:30:00|7210.5|7208.7|7209.7|7207.9|7210.8|7209|7205.1|7203.3|0
1613586900000|2021-02-17 18:35:00|7209.6|7207.8|7206|7204.2|7209.7|7207.9|7202.4|7200.6|0
1613587200000|2021-02-17 18:40:00|7206.1|7204.3|7205.2|7203.4|7210.9|7209.1|7204.9|7203.1|0
1613587500000|2021-02-17 18:45:00|7205.1|7203.3|7203.4|7201.6|7207.2|7205.4|7200.3|7198.5|0
1613587800000|2021-02-17 18:50:00|7203.3|7201.5|7212|7210.2|7212.2|7210.4|7201.3|7199.5|0
1613588100000|2021-02-17 18:55:00|7212.2|7210.4|7205.2|7203.4|7216.7|7214.9|7203|7201.2|0
1613588400000|2021-02-17 19:00:00|7204.7|7202.9|7212.6|7210.8|7217|7215.2|7204.7|7202.9|0
1613588700000|2021-02-17 19:05:00|7213.2|7211.4|7221.7|7219.9|7224.5|7222.7|7212.8|7211|0
1613589000000|2021-02-17 19:10:00|7221.6|7219.8|7214.8|7213|7221.6|7219.8|7213.9|7212.1|0
1613589300000|2021-02-17 19:15:00|7214.9|7213.1|7211.6|7209.8|7215.3|7213.5|7205.1|7203.3|0
1613589600000|2021-02-17 19:20:00|7211.4|7209.6|7204.8|7203|7212.2|7210.4|7200.1|7198.3|0
1613589900000|2021-02-17 19:25:00|7204.9|7203.1|7197.4|7195.6|7207.5|7205.7|7195.7|7193.9|0
1613590200000|2021-02-17 19:30:00|7197.6|7195.8|7203.1|7201.3|7208.1|7206.3|7195.3|7193.5|0
1613590500000|2021-02-17 19:35:00|7203.5|7201.7|7208.7|7206.9|7208.9|7207.1|7201.9|7200.1|0
1613590800000|2021-02-17 19:40:00|7208.9|7207.1|7210.4|7208.6|7210.4|7208.6|7200.2|7198.4|0
1613591100000|2021-02-17 19:45:00|7211.2|7209.4|7202.8|7201|7211.2|7209.4|7202.1|7200.3|0
1613591400000|2021-02-17 19:50:00|7203.1|7201.3|7203.9|7202.1|7205.4|7203.6|7199.8|7198|0
1613591700000|2021-02-17 19:55:00|7203.7|7201.9|7202.5|7200.7|7207.6|7205.8|7201.5|7199.7|0
1613592000000|2021-02-17 20:00:00|7202.4|7200.6|7208.2|7206.4|7210.1|7208.3|7202.2|7200.4|0
1613592300000|2021-02-17 20:05:00|7208.1|7206.3|7210|7208.2|7211.3|7209.5|7207.1|7205.3|0
1613592600000|2021-02-17 20:10:00|7210.7|7208.9|7206.3|7204.5|7210.7|7208.9|7205.3|7203.5|0
1613592900000|2021-02-17 20:15:00|7206.6|7204.8|7208.3|7206.5|7211.5|7209.7|7204.8|7203|0
1613593200000|2021-02-17 20:20:00|7208.8|7207|7220.8|7219|7221.4|7219.6|7208.5|7206.7|0
1613593500000|2021-02-17 20:25:00|7220.9|7219.1|7216.9|7215.1|7221.9|7220.1|7215.2|7213.4|0
1613593800000|2021-02-17 20:30:00|7216.7|7214.9|7220.3|7218.5|7220.5|7218.7|7213.2|7211.4|0
1613594100000|2021-02-17 20:35:00|7220.4|7218.6|7225|7223.2|7227.4|7225.6|7219.9|7218.1|0
1613594400000|2021-02-17 20:40:00|7225.1|7223.3|7225.3|7223.5|7230.1|7228.3|7224.8|7223|0
1613594700000|2021-02-17 20:45:00|7225.2|7223.4|7228.4|7226.6|7228.9|7227.1|7223.7|7221.9|0
1613595000000|2021-02-17 20:50:00|7229|7227.2|7222.1|7220.3|7232.6|7230.8|7222.1|7220.3|0
1613595300000|2021-02-17 20:55:00|7221.8|7220|7222.5|7220.7|7226.6|7224.8|7211.2|7209.4|0
1613595600000|2021-02-17 21:00:00|7223.1|7220.1|7214.5|7211.5|7223.8|7220.8|7210.7|7207.7|0
1613595900000|2021-02-17 21:05:00|7216.3|7213.3|7216.7|7213.7|7219.2|7216.2|7215.5|7212.5|0
1613596200000|2021-02-17 21:10:00|7217|7214|7221.6|7218.6|7222.6|7219.6|7217|7214|0
1613596500000|2021-02-17 21:15:00|7222|7219|7217.7|7214.7|7222|7219|7216.7|7213.7|0
1613596800000|2021-02-17 21:20:00|7217.4|7214.4|7215.5|7212.5|7218.2|7215.2|7214.9|7211.9|0
1613597100000|2021-02-17 21:25:00|7215.4|7212.4|7220.7|7217.7|7220.9|7217.9|7214.7|7211.7|0
1613597400000|2021-02-17 21:30:00|7220.6|7217.6|7245.2|7242.2|7249.1|7246.1|7214.6|7211.6|0
1613597700000|2021-02-17 21:35:00|7246.2|7243.2|7245.4|7242.4|7250.5|7247.5|7238.9|7235.9|0
1613598000000|2021-02-17 21:40:00|7245.3|7242.3|7241.4|7238.4|7245.5|7242.5|7237.6|7234.6|0
1613598300000|2021-02-17 21:45:00|7241.2|7238.2|7244.6|7241.6|7248.4|7245.4|7241.2|7238.2|0
1613598600000|2021-02-17 21:50:00|7244.5|7241.5|7232.7|7229.7|7244.5|7241.5|7231.5|7228.5|0
1613598900000|2021-02-17 21:55:00|7232.8|7229.8|7239.4|7236.4|7242.4|7239.4|7231.8|7228.8|0
1613599200000|2021-02-17 22:00:00|7239.5|7236.5|7236|7233|7239.5|7236.5|7235.6|7232.6|0
1613599500000|2021-02-17 22:05:00|7235.8|7232.8|7233|7230|7235.8|7232.8|7232.7|7229.7|0
1613599800000|2021-02-17 22:10:00|7232.6|7229.6|7236|7233|7238|7235|7232.6|7229.6|0
1613600100000|2021-02-17 22:15:00|7236.1|7233.1|7241.8|7238.8|7244.7|7241.7|7235.9|7232.9|0
1613600400000|2021-02-17 22:20:00|7242.7|7239.7|7239.5|7236.5|7242.7|7239.7|7238|7235|0
1613600700000|2021-02-17 22:25:00|7239.6|7236.6|7239.6|7236.6|7241.3|7238.3|7239.1|7236.1|0
1613601000000|2021-02-17 22:30:00|7239.5|7236.5|7239.7|7236.7|7239.8|7236.8|7237.7|7234.7|0
1613601300000|2021-02-17 22:35:00|7239|7236|7240.7|7237.7|7241.5|7238.5|7239|7236|0
1613601600000|2021-02-17 22:40:00|7240.5|7237.5|7243.8|7240.8|7244.1|7241.1|7240.5|7237.5|0
1613601900000|2021-02-17 22:45:00|7244.4|7241.4|7244.4|7241.4|7244.7|7241.7|7243.6|7240.6|0
1613602200000|2021-02-17 22:50:00|7244.3|7241.3|7240.8|7237.8|7244.5|7241.5|7239.5|7236.5|0
1613602500000|2021-02-17 22:55:00|7241|7238|7241.5|7238.5|7243.1|7240.1|7240.7|7237.7|0
1613602800000|2021-02-17 23:00:00|7242|7239|7242.9|7239.9|7242.9|7239.9|7241.1|7238.1|0
1613603100000|2021-02-17 23:05:00|7242.6|7239.6|7241.6|7238.6|7242.6|7239.6|7240.9|7237.9|0
1613603400000|2021-02-17 23:10:00|7241.4|7238.4|7240.3|7237.3|7241.4|7238.4|7238.7|7235.7|0
1613603700000|2021-02-17 23:15:00|7240.5|7237.5|7240.3|7237.3|7240.8|7237.8|7239.6|7236.6|0
1613604000000|2021-02-17 23:20:00|7240.6|7237.6|7239.7|7236.7|7240.6|7237.6|7238.9|7235.9|0
1613604300000|2021-02-17 23:25:00|7240|7237|7240.1|7237.1|7240.6|7237.6|7238.6|7235.6|0
1613604600000|2021-02-17 23:30:00|7240|7237|7240.6|7237.6|7240.7|7237.7|7238.7|7235.7|0
1613604900000|2021-02-17 23:35:00|7241.1|7238.1|7241.5|7238.5|7243.8|7240.8|7241.1|7238.1|0
1613605200000|2021-02-17 23:40:00|7242.3|7239.3|7243.6|7240.6|7244.1|7241.1|7242.2|7239.2|0
1613605500000|2021-02-17 23:45:00|7244.6|7241.6|7246.7|7243.7|7246.9|7243.9|7243.7|7240.7|0
1613605800000|2021-02-17 23:50:00|7246.5|7243.5|7246.5|7243.5|7247.1|7244.1|7246|7243|0
1613606100000|2021-02-17 23:55:00|7246.7|7243.7|7245.6|7242.6|7248.9|7245.9|7245.6|7242.6|0
1613606400000|2021-02-18 00:00:00|7246.2|7243.2|7249|7246|7249.2|7246.2|7245|7242|0
1613606700000|2021-02-18 00:05:00|7248.9|7245.9|7252.3|7249.3|7252.3|7249.3|7248.7|7245.7|0
1613607000000|2021-02-18 00:10:00|7252.1|7249.1|7253.4|7250.4|7253.5|7250.5|7252.1|7249.1|0
1613607300000|2021-02-18 00:15:00|7253.3|7250.3|7254.2|7251.2|7255|7252|7253.1|7250.1|0
1613607600000|2021-02-18 00:20:00|7254.1|7251.1|7256.6|7253.6|7256.7|7253.7|7254.1|7251.1|0
1613607900000|2021-02-18 00:25:00|7256.4|7253.4|7257.9|7254.9|7258.2|7255.2|7255.8|7252.8|0
1613608200000|2021-02-18 00:30:00|7258|7255|7258.2|7255.2|7259.6|7256.6|7257.5|7254.5|0
1613608500000|2021-02-18 00:35:00|7258.4|7255.4|7256.2|7253.2|7258.7|7255.7|7256.1|7253.1|0
1613608800000|2021-02-18 00:40:00|7256.3|7253.3|7255.8|7252.8|7257.2|7254.2|7254.3|7251.3|0
1613609100000|2021-02-18 00:45:00|7255.6|7252.6|7257.2|7254.2|7257.3|7254.3|7254.5|7251.5|0
1613609400000|2021-02-18 00:50:00|7257|7254|7258.7|7255.7|7259.5|7256.5|7257|7254|0
1613609700000|2021-02-18 00:55:00|7258.8|7255.8|7263.6|7258.6|7263.6|7259.6|7258.4|7255.4|0
1613610000000|2021-02-18 01:00:00|7263.4|7258.4|7263.4|7258.4|7264.2|7259.2|7261.6|7256.6|0
1613610300000|2021-02-18 01:05:00|7263.3|7258.3|7263.8|7258.8|7264.7|7259.7|7261.8|7256.8|0
1613610600000|2021-02-18 01:10:00|7263.7|7258.7|7262|7257|7263.9|7258.9|7260.4|7255.4|0
1613610900000|2021-02-18 01:15:00|7261.9|7256.9|7261.3|7256.3|7262.9|7257.9|7260.8|7255.8|0
1613611200000|2021-02-18 01:20:00|7261.2|7256.2|7258.3|7253.3|7262.1|7257.1|7258|7253|0
1613611500000|2021-02-18 01:25:00|7258.5|7253.5|7258.5|7253.5|7259.8|7254.8|7257.4|7252.4|0
1613611800000|2021-02-18 01:30:00|7258.6|7253.6|7254.2|7249.2|7259.1|7254.1|7254|7249|0
1613612100000|2021-02-18 01:35:00|7254.1|7249.1|7247|7242|7254.1|7249.1|7244.9|7239.9|0
1613612400000|2021-02-18 01:40:00|7246.9|7241.9|7238.6|7233.6|7247.2|7242.2|7235|7230|0
1613612700000|2021-02-18 01:45:00|7238.7|7233.7|7241.8|7236.8|7242.5|7237.5|7237.1|7232.1|0
1613613000000|2021-02-18 01:50:00|7241.6|7236.6|7244.9|7239.9|7245|7240|7240.6|7235.6|0
1613613300000|2021-02-18 01:55:00|7245|7240|7243.7|7238.7|7246.3|7241.3|7242.9|7237.9|0
1613613600000|2021-02-18 02:00:00|7243.6|7238.6|7239.9|7234.9|7243.9|7238.9|7238.9|7233.9|0
1613613900000|2021-02-18 02:05:00|7240.1|7235.1|7238.3|7233.3|7241.3|7236.3|7236.6|7231.6|0
1613614200000|2021-02-18 02:10:00|7238.2|7233.2|7239.8|7234.8|7241.3|7236.3|7237.4|7232.4|0
1613614500000|2021-02-18 02:15:00|7239.6|7234.6|7240.1|7235.1|7241.8|7236.8|7236.4|7231.4|0
1613614800000|2021-02-18 02:20:00|7240.3|7235.3|7240.5|7235.5|7241.6|7236.6|7239.2|7234.2|0
1613615100000|2021-02-18 02:25:00|7240.4|7235.4|7240.8|7235.8|7240.8|7235.8|7236.6|7231.6|0
1613615400000|2021-02-18 02:30:00|7240.7|7235.7|7244.1|7239.1|7244.7|7239.7|7240|7235|0
1613615700000|2021-02-18 02:35:00|7244|7239|7242.7|7237.7|7245.7|7240.7|7242.6|7237.6|0
1613616000000|2021-02-18 02:40:00|7243.2|7238.2|7243.6|7238.6|7244.3|7239.3|7242.4|7237.4|0
1613616300000|2021-02-18 02:45:00|7243.7|7238.7|7247.4|7242.4|7248.7|7243.7|7243.1|7238.1|0
1613616600000|2021-02-18 02:50:00|7247.5|7242.5|7251.8|7246.8|7253.8|7248.8|7245.3|7240.3|0
1613616900000|2021-02-18 02:55:00|7251.9|7246.9|7254.3|7249.3|7254.6|7249.6|7251.8|7246.8|0
1613617200000|2021-02-18 03:00:00|7254.4|7249.4|7251.1|7246.1|7255.4|7250.4|7250.1|7245.1|0
1613617500000|2021-02-18 03:05:00|7251.2|7246.2|7249.2|7244.2|7252|7247|7248.8|7243.8|0
1613617800000|2021-02-18 03:10:00|7249.1|7244.1|7248.2|7243.2|7251.2|7246.2|7248.1|7243.1|0
1613618100000|2021-02-18 03:15:00|7248.1|7243.1|7246.8|7241.8|7249.3|7244.3|7246.5|7241.5|0
1613618400000|2021-02-18 03:20:00|7246.6|7241.6|7236.4|7231.4|7246.8|7241.8|7234.2|7229.2|0
1613618700000|2021-02-18 03:25:00|7236.3|7231.3|7231.8|7226.8|7237.7|7232.7|7230.7|7225.7|0
1613619000000|2021-02-18 03:30:00|7231.5|7226.5|7227.6|7222.6|7233.1|7228.1|7226.8|7221.8|0
1613619300000|2021-02-18 03:35:00|7227.8|7222.8|7230.7|7225.7|7234.3|7229.3|7227.8|7222.8|0
1613619600000|2021-02-18 03:40:00|7230.8|7225.8|7234.1|7229.1|7234.8|7229.8|7230.7|7225.7|0
1613619900000|2021-02-18 03:45:00|7234.2|7229.2|7231.8|7226.8|7235.9|7230.9|7231.3|7226.3|0
1613620200000|2021-02-18 03:50:00|7231.7|7226.7|7234.5|7229.5|7234.5|7229.5|7231.3|7226.3|0
1613620500000|2021-02-18 03:55:00|7234.2|7229.2|7233.7|7228.7|7235|7230|7231.5|7226.5|0
1613620800000|2021-02-18 04:00:00|7233.8|7228.8|7226.5|7221.5|7234.4|7229.4|7226.5|7221.5|0
1613621100000|2021-02-18 04:05:00|7226.3|7221.3|7214.5|7209.5|7227.3|7222.3|7210|7205|0
1613621400000|2021-02-18 04:10:00|7214.6|7209.6|7211.4|7206.4|7215.8|7210.8|7209.9|7204.9|0
1613621700000|2021-02-18 04:15:00|7211.5|7206.5|7211|7206|7215.3|7210.3|7210|7205|0
1613622000000|2021-02-18 04:20:00|7210.9|7205.9|7218.2|7213.2|7218.8|7213.8|7209.3|7204.3|0
1613622300000|2021-02-18 04:25:00|7218.3|7213.3|7217.7|7212.7|7218.7|7213.7|7216.4|7211.4|0
1613622600000|2021-02-18 04:30:00|7217.5|7212.5|7219.7|7214.7|7221|7216|7217.5|7212.5|0
1613622900000|2021-02-18 04:35:00|7219.8|7214.8|7219.9|7214.9|7220.4|7215.4|7218.5|7213.5|0
1613623200000|2021-02-18 04:40:00|7220|7215|7219.4|7214.4|7220.9|7215.9|7218.9|7213.9|0
1613623500000|2021-02-18 04:45:00|7219.5|7214.5|7213.9|7208.9|7219.6|7214.6|7213.9|7208.9|0
1613623800000|2021-02-18 04:50:00|7213.8|7208.8|7214.3|7209.3|7216.8|7211.8|7213.8|7208.8|0
1613624100000|2021-02-18 04:55:00|7214.4|7209.4|7217.3|7212.3|7218.4|7213.4|7214.3|7209.3|0
1613624400000|2021-02-18 05:00:00|7217.4|7212.4|7220.7|7215.7|7221.1|7216.1|7214.6|7209.6|0
1613624700000|2021-02-18 05:05:00|7220.8|7215.8|7222.3|7217.3|7222.8|7217.8|7218.6|7213.6|0
1613625000000|2021-02-18 05:10:00|7222.4|7217.4|7223.1|7218.1|7224.6|7219.6|7221.3|7216.3|0
1613625300000|2021-02-18 05:15:00|7223.5|7218.5|7226|7221|7226.1|7221.1|7220.9|7215.9|0
1613625600000|2021-02-18 05:20:00|7226.1|7221.1|7221.2|7216.2|7226.8|7221.8|7220.2|7215.2|0
1613625900000|2021-02-18 05:25:00|7221.1|7216.1|7219.5|7214.5|7223.1|7218.1|7218.9|7213.9|0
1613626200000|2021-02-18 05:30:00|7219.4|7214.4|7221.7|7216.7|7222.6|7217.6|7219.4|7214.4|0
1613626500000|2021-02-18 05:35:00|7221.6|7216.6|7216.8|7211.8|7222.6|7217.6|7216.5|7211.5|0
1613626800000|2021-02-18 05:40:00|7217.1|7212.1|7219.5|7214.5|7220.2|7215.2|7214.9|7209.9|0
1613627100000|2021-02-18 05:45:00|7219.4|7214.4|7217.7|7212.7|7221.9|7216.9|7217.5|7212.5|0
1613627400000|2021-02-18 05:50:00|7217.6|7212.6|7216|7211|7219.5|7214.5|7215.6|7210.6|0
1613627700000|2021-02-18 05:55:00|7215.9|7210.9|7218.5|7213.5|7219|7214|7215.5|7210.5|0
1613628000000|2021-02-18 06:00:00|7218.4|7213.4|7223.4|7218.4|7224.6|7219.6|7216.9|7211.9|0
1613628300000|2021-02-18 06:05:00|7223.3|7218.3|7221.5|7216.5|7223.5|7218.5|7218.3|7213.3|0
1613628600000|2021-02-18 06:10:00|7221.3|7216.3|7220.2|7215.2|7222.1|7217.1|7219.8|7214.8|0
1613628900000|2021-02-18 06:15:00|7220.3|7215.3|7221.4|7216.4|7223.7|7218.7|7219.8|7214.8|0
1613629200000|2021-02-18 06:20:00|7221.3|7216.3|7222.9|7217.9|7222.9|7217.9|7220.7|7215.7|0
1613629500000|2021-02-18 06:25:00|7222.8|7217.8|7228.7|7223.7|7228.9|7223.9|7222.8|7217.8|0
1613629800000|2021-02-18 06:30:00|7228.1|7223.1|7225.7|7220.7|7228.6|7223.6|7225|7220|0
1613630100000|2021-02-18 06:35:00|7225.8|7220.8|7222.5|7217.5|7227.1|7222.1|7222.4|7217.4|0
1613630400000|2021-02-18 06:40:00|7222.6|7217.6|7224.7|7219.7|7224.9|7219.9|7221.9|7216.9|0
1613630700000|2021-02-18 06:45:00|7224.8|7219.8|7221.3|7216.3|7225|7220|7219.2|7214.2|0
1613631000000|2021-02-18 06:50:00|7221.2|7216.2|7219.9|7214.9|7222.9|7217.9|7219.5|7214.5|0
1613631300000|2021-02-18 06:55:00|7220.1|7215.1|7220.6|7215.6|7221.2|7216.2|7218.7|7213.7|0
1613631600000|2021-02-18 07:00:00|7220.1|7215.1|7219.6|7214.6|7220.3|7215.3|7215.9|7210.9|0
1613631900000|2021-02-18 07:05:00|7219.4|7214.4|7216|7211|7220.1|7215.1|7215.3|7210.3|0
1613632200000|2021-02-18 07:10:00|7215.9|7210.9|7212.3|7207.3|7217.5|7212.5|7211.9|7206.9|0
1613632500000|2021-02-18 07:15:00|7212.2|7207.2|7216.2|7211.2|7217.5|7212.5|7210.2|7205.2|0
1613632800000|2021-02-18 07:20:00|7215.9|7210.9|7216.3|7211.3|7216.8|7211.8|7212.5|7207.5|0
1613633100000|2021-02-18 07:25:00|7216.2|7211.2|7216.6|7211.6|7217.8|7212.8|7213.9|7208.9|0
1613633400000|2021-02-18 07:30:00|7217|7212|7212.8|7207.8|7217.4|7212.4|7212.6|7207.6|0
1613633700000|2021-02-18 07:35:00|7212.7|7207.7|7217.5|7212.5|7218.4|7213.4|7212.2|7207.2|0
1613634000000|2021-02-18 07:40:00|7217.4|7212.4|7219.5|7214.5|7220|7215|7216.5|7211.5|0
1613634300000|2021-02-18 07:45:00|7219.6|7214.6|7216|7211|7220|7215|7215.7|7210.7|0
1613634600000|2021-02-18 07:50:00|7215.9|7210.9|7219.1|7214.1|7219.6|7214.6|7215.3|7210.3|0
1613634900000|2021-02-18 07:55:00|7219|7214|7215.4|7210.4|7219.1|7214.1|7214|7209|0
1613635200000|2021-02-18 08:00:00|7215.7|7210.7|7221.3|7216.3|7221.9|7216.9|7213.2|7208.2|0
1613635500000|2021-02-18 08:05:00|7221.6|7216.6|7221.6|7216.6|7224.9|7219.9|7221.2|7216.2|0
1613635800000|2021-02-18 08:10:00|7221.5|7216.5|7224.7|7219.7|7225.6|7220.6|7220.9|7215.9|0
1613636100000|2021-02-18 08:15:00|7224.8|7219.8|7216.4|7211.4|7225.2|7220.2|7215.9|7210.9|0
1613636400000|2021-02-18 08:20:00|7215.9|7210.9|7211.9|7206.9|7217.6|7212.6|7209.2|7204.2|0
1613636700000|2021-02-18 08:25:00|7211.7|7206.7|7209|7204|7215.4|7210.4|7206.5|7201.5|0
1613637000000|2021-02-18 08:30:00|7209.1|7204.1|7219.5|7214.5|7219.5|7214.5|7208.4|7203.4|0
1613637300000|2021-02-18 08:35:00|7219.7|7214.7|7218|7213|7220.2|7215.2|7216|7211|0
1613637600000|2021-02-18 08:40:00|7218.2|7213.2|7222.4|7217.4|7222.8|7217.8|7218.2|7213.2|0
1613637900000|2021-02-18 08:45:00|7222.3|7217.3|7227.2|7222.2|7227.8|7222.8|7222.3|7217.3|0
1613638200000|2021-02-18 08:50:00|7227.1|7222.1|7229.1|7224.1|7230|7225|7224.8|7219.8|0
1613638500000|2021-02-18 08:55:00|7229|7224|7223.1|7218.1|7231|7226|7219.8|7214.8|0
1613638800000|2021-02-18 09:00:00|7223.3|7218.3|7235.4|7232.4|7239.6|7236.6|7222.5|7217.5|0
1613639100000|2021-02-18 09:05:00|7233.4|7230.4|7209|7206|7233.9|7230.9|7203.5|7200.5|0
1613639400000|2021-02-18 09:10:00|7210.3|7207.3|7201.7|7198.7|7213.4|7210.4|7194.2|7191.2|0
1613639700000|2021-02-18 09:15:00|7201.6|7198.6|7205.1|7202.1|7213.7|7210.7|7199.2|7196.2|0
1613640000000|2021-02-18 09:20:00|7202.7|7199.7|7213.7|7210.7|7215.1|7212.1|7201.4|7198.4|0
1613640300000|2021-02-18 09:25:00|7213.4|7210.4|7202.6|7199.6|7213.9|7210.9|7200|7197|0
1613640600000|2021-02-18 09:30:00|7202.5|7199.5|7202.5|7199.5|7205.6|7202.6|7199.7|7196.7|0
1613640900000|2021-02-18 09:35:00|7201.2|7198.2|7197.3|7194.3|7203.6|7200.6|7197|7194|0
1613641200000|2021-02-18 09:40:00|7197.2|7194.2|7195.6|7192.6|7197.3|7194.3|7195.5|7192.5|0
1613641500000|2021-02-18 09:45:00|7195.7|7192.7|7191|7188|7195.7|7192.7|7190.9|7187.9|0
1613641800000|2021-02-18 09:50:00|7190.8|7187.8|7187.4|7184.4|7190.8|7187.8|7186.5|7183.5|0
1613642100000|2021-02-18 09:55:00|7187|7184|7190.8|7187.8|7190.9|7187.9|7186.8|7183.8|0
1613642400000|2021-02-18 10:00:00|7190.5|7187.5|7189.4|7186.4|7192|7189|7188.5|7185.5|0
1613642700000|2021-02-18 10:05:00|7189.3|7186.3|7186.5|7183.5|7190.2|7187.2|7186|7183|0
1613643000000|2021-02-18 10:10:00|7186.9|7183.9|7179.9|7176.9|7187.5|7184.5|7178.5|7175.5|0
1613643300000|2021-02-18 10:15:00|7181.9|7178.9|7168|7165|7182|7179|7168|7165|0
1613643600000|2021-02-18 10:20:00|7168.1|7165.1|7164.7|7161.7|7170.4|7167.4|7163.1|7160.1|0
1613643900000|2021-02-18 10:25:00|7164.5|7161.5|7158.2|7155.2|7165.7|7162.7|7157.4|7154.4|0
1613644200000|2021-02-18 10:30:00|7158.9|7155.9|7154.3|7151.3|7159.9|7156.9|7154.1|7151.1|0
1613644500000|2021-02-18 10:35:00|7154.2|7151.2|7159.1|7156.1|7159.5|7156.5|7151.4|7148.4|0
1613644800000|2021-02-18 10:40:00|7158.4|7155.4|7151.2|7148.2|7158.4|7155.4|7151|7148|0
1613645100000|2021-02-18 10:45:00|7151|7148|7146.6|7143.6|7152|7149|7144.6|7141.6|0
1613645400000|2021-02-18 10:50:00|7148.3|7145.3|7151.9|7148.9|7151.9|7148.9|7145.4|7142.4|0
1613645700000|2021-02-18 10:55:00|7151.8|7148.8|7146.5|7143.5|7152.5|7149.5|7143.8|7140.8|0
1613646000000|2021-02-18 11:00:00|7146.2|7143.2|7134.4|7131.4|7148|7145|7132.7|7129.7|0
1613646300000|2021-02-18 11:05:00|7132.9|7129.9|7119|7116|7134.6|7131.6|7117|7114|0
1613646600000|2021-02-18 11:10:00|7119.1|7116.1|7130.1|7127.1|7130.4|7127.4|7112.8|7109.8|0
1613646900000|2021-02-18 11:15:00|7130.4|7127.4|7127|7124|7132.2|7129.2|7125.3|7122.3|0
1613647200000|2021-02-18 11:20:00|7127.5|7124.5|7132|7129|7134.3|7131.3|7125.2|7122.2|0
1613647500000|2021-02-18 11:25:00|7132.1|7129.1|7132.1|7129.1|7134|7131|7131.8|7128.8|0
1613647800000|2021-02-18 11:30:00|7131.9|7128.9|7127.7|7124.7|7132|7129|7126.7|7123.7|0
1613648100000|2021-02-18 11:35:00|7127.6|7124.6|7127|7124|7131.4|7128.4|7125.3|7122.3|0
1613648400000|2021-02-18 11:40:00|7126.7|7123.7|7129.6|7126.6|7129.6|7126.6|7125.3|7122.3|0
1613648700000|2021-02-18 11:45:00|7129.7|7126.7|7133.2|7130.2|7133.8|7130.8|7129.1|7126.1|0
1613649000000|2021-02-18 11:50:00|7133.4|7130.4|7134.9|7131.9|7136|7133|7132.5|7129.5|0
1613649300000|2021-02-18 11:55:00|7135.4|7132.4|7136.1|7133.1|7136.9|7133.9|7132.2|7129.2|0
1613649600000|2021-02-18 12:00:00|7139.3|7136.3|7146.9|7143.9|7148.4|7145.4|7138.8|7135.8|0
1613649900000|2021-02-18 12:05:00|7147.1|7144.1|7147.6|7144.6|7150.6|7147.6|7147.1|7144.1|0
1613650200000|2021-02-18 12:10:00|7147.3|7144.3|7143.3|7140.3|7148.8|7145.8|7142.9|7139.9|0
1613650500000|2021-02-18 12:15:00|7143.2|7140.2|7143.7|7140.7|7145.1|7142.1|7143.1|7140.1|0
1613650800000|2021-02-18 12:20:00|7143.8|7140.8|7144|7141|7145.3|7142.3|7140.3|7137.3|0
1613651100000|2021-02-18 12:25:00|7143.9|7140.9|7151.3|7148.3|7151.5|7148.5|7143.9|7140.9|0
1613651400000|2021-02-18 12:30:00|7151.5|7148.5|7157.5|7154.5|7157.7|7154.7|7151.5|7148.5|0
1613651700000|2021-02-18 12:35:00|7157.4|7154.4|7156.6|7153.6|7158|7155|7156|7153|0
1613652000000|2021-02-18 12:40:00|7156.5|7153.5|7152.3|7149.3|7156.5|7153.5|7152|7149|0
1613652300000|2021-02-18 12:45:00|7152.6|7149.6|7154.1|7151.1|7156.3|7153.3|7152.6|7149.6|0
1613652600000|2021-02-18 12:50:00|7154.2|7151.2|7154.6|7151.6|7157.5|7154.5|7154|7151|0
1613652900000|2021-02-18 12:55:00|7154.4|7151.4|7154.4|7151.4|7156.4|7153.4|7153.8|7150.8|0
1613653200000|2021-02-18 13:00:00|7154.7|7151.7|7146.1|7143.1|7155.1|7152.1|7145.1|7142.1|0
1613653500000|2021-02-18 13:05:00|7146.3|7143.3|7141.8|7138.8|7147.3|7144.3|7141.8|7138.8|0
1613653800000|2021-02-18 13:10:00|7141.7|7138.7|7136.5|7133.5|7141.7|7138.7|7131.2|7128.2|0
1613654100000|2021-02-18 13:15:00|7136.7|7133.7|7139.3|7136.3|7139.5|7136.5|7136.7|7133.7|0
1613654400000|2021-02-18 13:20:00|7139.1|7136.1|7134.9|7131.9|7139.8|7136.8|7133.4|7130.4|0
1613654700000|2021-02-18 13:25:00|7133.7|7130.7|7131.3|7128.3|7135.1|7132.1|7129.8|7126.8|0
1613655000000|2021-02-18 13:30:00|7131.2|7128.2|7130|7127|7132.9|7129.9|7130|7127|0
1613655300000|2021-02-18 13:35:00|7129.8|7126.8|7114.1|7111.1|7130|7127|7113.4|7110.4|0
1613655600000|2021-02-18 13:40:00|7114.2|7111.2|7113.9|7110.9|7119.1|7116.1|7112.4|7109.4|0
1613655900000|2021-02-18 13:45:00|7114.2|7111.2|7100.8|7097.8|7115.3|7112.3|7100.6|7097.6|0
1613656200000|2021-02-18 13:50:00|7100.6|7097.6|7096.7|7093.7|7102.5|7099.5|7094.5|7091.5|0
1613656500000|2021-02-18 13:55:00|7096.2|7093.2|7095.3|7092.3|7098.1|7095.1|7092.7|7089.7|0
1613656800000|2021-02-18 14:00:00|7095.4|7092.4|7087.4|7084.4|7095.6|7092.6|7087.4|7084.4|0
1613657100000|2021-02-18 14:05:00|7087.6|7084.6|7076.1|7073.1|7087.8|7084.8|7075.9|7072.9|0
1613657400000|2021-02-18 14:10:00|7076.2|7073.2|7074|7071|7077.8|7074.8|7069.5|7066.5|0
1613657700000|2021-02-18 14:15:00|7074.1|7071.1|7074.5|7071.5|7078.1|7075.1|7071.6|7068.6|0
1613658000000|2021-02-18 14:20:00|7074.3|7071.3|7068.6|7065.6|7074.6|7071.6|7068.1|7065.1|0
1613658300000|2021-02-18 14:25:00|7068.7|7065.7|7103.7|7100.7|7103.7|7100.7|7068.7|7065.7|0
1613658600000|2021-02-18 14:30:00|7098.4|7095.4|7100.6|7098.8|7103|7101.2|7071.8|7070|0
1613658900000|2021-02-18 14:35:00|7100.5|7098.7|7093.6|7091.8|7115.4|7113.6|7089.8|7088|0
1613659200000|2021-02-18 14:40:00|7093.2|7091.4|7111.1|7109.3|7116.3|7114.5|7085.7|7083.9|0
1613659500000|2021-02-18 14:45:00|7110.7|7108.9|7112.9|7111.1|7119.3|7117.5|7102.8|7101|0
1613659800000|2021-02-18 14:50:00|7112.7|7110.9|7112.8|7111|7122.3|7120.5|7102.3|7100.5|0
1613660100000|2021-02-18 14:55:00|7112.2|7110.4|7116.9|7115.1|7129.6|7127.8|7107.4|7105.6|0
1613660400000|2021-02-18 15:00:00|7117|7115.2|7096.1|7094.3|7118.9|7117.1|7096.1|7094.3|0
1613660700000|2021-02-18 15:05:00|7095.3|7093.5|7073.9|7072.1|7095.7|7093.9|7068.2|7066.4|0
1613661000000|2021-02-18 15:10:00|7073.6|7071.8|7066.3|7064.5|7081.1|7079.3|7060.9|7059.1|0
1613661300000|2021-02-18 15:15:00|7066.5|7064.7|7056.3|7054.5|7070|7068.2|7052.2|7050.4|0
1613661600000|2021-02-18 15:20:00|7058.9|7057.1|7041.8|7040|7061.7|7059.9|7035.6|7033.8|0
1613661900000|2021-02-18 15:25:00|7042.1|7040.3|7044.1|7042.3|7047.6|7045.8|7034.6|7032.8|0
1613662200000|2021-02-18 15:30:00|7044.2|7042.4|7054.9|7053.1|7055.2|7053.4|7029.6|7027.8|0
1613662500000|2021-02-18 15:35:00|7054.5|7052.7|7061.1|7059.3|7066.7|7064.9|7052.5|7050.7|0
1613662800000|2021-02-18 15:40:00|7061|7059.2|7067.1|7065.3|7069.9|7068.1|7053.7|7051.9|0
1613663100000|2021-02-18 15:45:00|7067.3|7065.5|7068.9|7067.1|7075.4|7073.6|7054.5|7052.7|0
1613663400000|2021-02-18 15:50:00|7068.8|7067|7074.9|7073.1|7075.7|7073.9|7063.9|7062.1|0
1613663700000|2021-02-18 15:55:00|7075.1|7073.3|7065.3|7063.5|7076.6|7074.8|7063.8|7062|0
1613664000000|2021-02-18 16:00:00|7065.6|7063.8|7068.8|7067|7070.9|7069.1|7056.4|7054.6|0
1613664300000|2021-02-18 16:05:00|7069.3|7067.5|7073.4|7071.6|7079.8|7078|7068.2|7066.4|0
1613664600000|2021-02-18 16:10:00|7073.5|7071.7|7076.3|7074.5|7078.9|7077.1|7067.3|7065.5|0
1613664900000|2021-02-18 16:15:00|7076|7074.2|7095.8|7094|7098.8|7097|7075.8|7074|0
1613665200000|2021-02-18 16:20:00|7096.2|7094.4|7099|7097.2|7103|7101.2|7095|7093.2|0
1613665500000|2021-02-18 16:25:00|7099.1|7097.3|7091.6|7089.8|7106.5|7104.7|7091.3|7089.5|0
1613665800000|2021-02-18 16:30:00|7091.4|7089.6|7103.8|7102|7106.7|7104.9|7088.2|7086.4|0
1613666100000|2021-02-18 16:35:00|7103.6|7101.8|7090.9|7089.1|7110.9|7109.1|7090.7|7088.9|0
1613666400000|2021-02-18 16:40:00|7090.7|7088.9|7098.5|7096.7|7099.9|7098.1|7090.6|7088.8|0
1613666700000|2021-02-18 16:45:00|7099|7097.2|7085.9|7084.1|7099|7097.2|7085.2|7083.4|0
1613667000000|2021-02-18 16:50:00|7085.7|7083.9|7085.7|7083.9|7086.5|7084.7|7078.7|7076.9|0
1613667300000|2021-02-18 16:55:00|7085.8|7084|7083.9|7082.1|7089.3|7087.5|7077.7|7075.9|0
1613667600000|2021-02-18 17:00:00|7084|7082.2|7071.4|7069.6|7084|7082.2|7070.3|7068.5|0
1613667900000|2021-02-18 17:05:00|7071|7069.2|7074.7|7072.9|7074.7|7072.9|7064.3|7062.5|0
1613668200000|2021-02-18 17:10:00|7074.9|7073.1|7075.8|7074|7077.5|7075.7|7070|7068.2|0
1613668500000|2021-02-18 17:15:00|7075.2|7073.4|7083.6|7081.8|7084.6|7082.8|7071.1|7069.3|0
1613668800000|2021-02-18 17:20:00|7083.8|7082|7089.2|7087.4|7091.1|7089.3|7083.4|7081.6|0
1613669100000|2021-02-18 17:25:00|7089|7087.2|7093.3|7091.5|7094.6|7092.8|7087.3|7085.5|0
1613669400000|2021-02-18 17:30:00|7093|7091.2|7084.7|7082.9|7093|7091.2|7084.4|7082.6|0
1613669700000|2021-02-18 17:35:00|7085.5|7083.7|7087.3|7085.5|7089.1|7087.3|7084.4|7082.6|0
1613670000000|2021-02-18 17:40:00|7087.1|7085.3|7084.4|7082.6|7089.8|7088|7084.4|7082.6|0
1613670300000|2021-02-18 17:45:00|7084.6|7082.8|7088.9|7087.1|7093.3|7091.5|7083.8|7082|0
1613670600000|2021-02-18 17:50:00|7088.8|7087|7080.4|7078.6|7089.1|7087.3|7078.3|7076.5|0
1613670900000|2021-02-18 17:55:00|7080.1|7078.3|7085.6|7083.8|7090.9|7089.1|7079.4|7077.6|0
1613671200000|2021-02-18 18:00:00|7085.4|7083.6|7078.2|7076.4|7086.1|7084.3|7073.9|7072.1|0
1613671500000|2021-02-18 18:05:00|7078.6|7076.8|7081.8|7080|7083.1|7081.3|7078|7076.2|0
1613671800000|2021-02-18 18:10:00|7082.1|7080.3|7079.8|7078|7084.6|7082.8|7076|7074.2|0
1613672100000|2021-02-18 18:15:00|7079.9|7078.1|7092.4|7090.6|7095.3|7093.5|7078.4|7076.6|0
1613672400000|2021-02-18 18:20:00|7092.3|7090.5|7105.9|7104.1|7109|7107.2|7091.1|7089.3|0
1613672700000|2021-02-18 18:25:00|7105.8|7104|7106.8|7105|7112.5|7110.7|7101.8|7100|0
1613673000000|2021-02-18 18:30:00|7106.6|7104.8|7110.4|7108.6|7110.4|7108.6|7105.8|7104|0
1613673300000|2021-02-18 18:35:00|7110.3|7108.5|7115.1|7113.3|7116.2|7114.4|7106.2|7104.4|0
1613673600000|2021-02-18 18:40:00|7115.2|7113.4|7111|7109.2|7116.3|7114.5|7107.4|7105.6|0
1613673900000|2021-02-18 18:45:00|7112|7110.2|7120.8|7119|7121.7|7119.9|7112|7110.2|0
1613674200000|2021-02-18 18:50:00|7120.4|7118.6|7118.4|7116.6|7123.6|7121.8|7116.5|7114.7|0
1613674500000|2021-02-18 18:55:00|7118.2|7116.4|7115.4|7113.6|7120|7118.2|7113.2|7111.4|0
1613674800000|2021-02-18 19:00:00|7115.5|7113.7|7129.3|7127.5|7130.4|7128.6|7115.5|7113.7|0
1613675100000|2021-02-18 19:05:00|7129|7127.2|7125.2|7123.4|7129.1|7127.3|7124.2|7122.4|0
1613675400000|2021-02-18 19:10:00|7125.5|7123.7|7129.4|7127.6|7130|7128.2|7123.1|7121.3|0
1613675700000|2021-02-18 19:15:00|7129.5|7127.7|7126.6|7124.8|7131.3|7129.5|7122.4|7120.6|0
1613676000000|2021-02-18 19:20:00|7126.7|7124.9|7126.1|7124.3|7130|7128.2|7122.8|7121|0
1613676300000|2021-02-18 19:25:00|7126|7124.2|7125.4|7123.6|7126.7|7124.9|7120.5|7118.7|0
1613676600000|2021-02-18 19:30:00|7125|7123.2|7134.9|7133.1|7135.3|7133.5|7125|7123.2|0
1613676900000|2021-02-18 19:35:00|7134.3|7132.5|7131|7129.2|7134.3|7132.5|7130|7128.2|0
1613677200000|2021-02-18 19:40:00|7130.9|7129.1|7127.3|7125.5|7131.6|7129.8|7126.2|7124.4|0
1613677500000|2021-02-18 19:45:00|7127.2|7125.4|7129.1|7127.3|7133.1|7131.3|7127|7125.2|0
1613677800000|2021-02-18 19:50:00|7129.8|7128|7133.6|7131.8|7133.6|7131.8|7127.3|7125.5|0
1613678100000|2021-02-18 19:55:00|7133.8|7132|7150.2|7148.4|7154|7152.2|7132.5|7130.7|0
1613678400000|2021-02-18 20:00:00|7150.4|7148.6|7149.9|7148.1|7152.6|7150.8|7145.7|7143.9|0
1613678700000|2021-02-18 20:05:00|7149.8|7148|7152.8|7151|7155.3|7153.5|7147.5|7145.7|0
1613679000000|2021-02-18 20:10:00|7152|7150.2|7153.3|7151.5|7154.3|7152.5|7147.2|7145.4|0
1613679300000|2021-02-18 20:15:00|7153.4|7151.6|7152.6|7150.8|7156.9|7155.1|7146.6|7144.8|0
1613679600000|2021-02-18 20:20:00|7152.4|7150.6|7152.5|7150.7|7156.9|7155.1|7149.4|7147.6|0
1613679900000|2021-02-18 20:25:00|7152.6|7150.8|7152.6|7150.8|7158.6|7156.8|7152.1|7150.3|0
1613680200000|2021-02-18 20:30:00|7152.5|7150.7|7155.1|7153.3|7161.6|7159.8|7152.5|7150.7|0
1613680500000|2021-02-18 20:35:00|7155.5|7153.7|7157.6|7155.8|7161|7159.2|7155.4|7153.6|0
1613680800000|2021-02-18 20:40:00|7157.9|7156.1|7154.6|7152.8|7159.9|7158.1|7153.9|7152.1|0
1613681100000|2021-02-18 20:45:00|7154.1|7152.3|7145.6|7143.8|7158.1|7156.3|7144.5|7142.7|0
1613681400000|2021-02-18 20:50:00|7145.8|7144|7142.5|7140.7|7152.6|7150.8|7140.3|7138.5|0
1613681700000|2021-02-18 20:55:00|7142.2|7140.4|7143.7|7141.9|7149.3|7147.5|7141.5|7139.7|0
1613682000000|2021-02-18 21:00:00|7144.3|7141.3|7139.7|7136.7|7145.9|7142.9|7138.8|7135.8|0
1613682300000|2021-02-18 21:05:00|7139.2|7136.2|7133.6|7130.6|7139.4|7136.4|7133.6|7130.6|0
1613682600000|2021-02-18 21:10:00|7135.7|7132.7|7136.3|7133.3|7138|7135|7133.9|7130.9|0
1613682900000|2021-02-18 21:15:00|7135.9|7132.9|7134.5|7131.5|7138.7|7135.7|7133.2|7130.2|0
1613683200000|2021-02-18 21:20:00|7134.3|7131.3|7135.3|7132.3|7135.4|7132.4|7133.2|7130.2|0
1613683500000|2021-02-18 21:25:00|7135.2|7132.2|7135.7|7132.7|7137.5|7134.5|7135|7132|0
1613683800000|2021-02-18 21:30:00|7135.5|7132.5|7136.8|7133.8|7137.2|7134.2|7135.2|7132.2|0
1613684100000|2021-02-18 21:35:00|7137.3|7134.3|7136.2|7133.2|7137.3|7134.3|7135|7132|0
1613684400000|2021-02-18 21:40:00|7136.1|7133.1|7135.9|7132.9|7139.5|7136.5|7135.7|7132.7|0
1613684700000|2021-02-18 21:45:00|7136.6|7133.6|7136.5|7133.5|7137.5|7134.5|7135.6|7132.6|0
1613685000000|2021-02-18 21:50:00|7136.4|7133.4|7134.8|7131.8|7136.4|7133.4|7134.1|7131.1|0
1613685300000|2021-02-18 21:55:00|7135|7132|7136.7|7133.7|7137.2|7134.2|7135|7132|0
1613685600000|2021-02-18 22:00:00|7137|7134|7136.8|7133.8|7137.2|7134.2|7136.8|7133.8|0
1613685900000|2021-02-18 22:05:00|7136.9|7133.9|7136.9|7133.9|7137.8|7134.8|7136.8|7133.8|0
1613686200000|2021-02-18 22:10:00|7136.8|7133.8|7134.4|7131.4|7137.2|7134.2|7133.7|7130.7|0
1613686500000|2021-02-18 22:15:00|7133.8|7130.8|7133.3|7130.3|7134.1|7131.1|7132.3|7129.3|0
1613686800000|2021-02-18 22:20:00|7133.2|7130.2|7133.4|7130.4|7133.4|7130.4|7132.9|7129.9|0
1613687100000|2021-02-18 22:25:00|7133.5|7130.5|7133.4|7130.4|7133.5|7130.5|7132.9|7129.9|0
1613687400000|2021-02-18 22:30:00|7133.2|7130.2|7132.6|7129.6|7133.4|7130.4|7132.5|7129.5|0
1613687700000|2021-02-18 22:35:00|7132.5|7129.5|7132.1|7129.1|7132.9|7129.9|7131.8|7128.8|0
1613688000000|2021-02-18 22:40:00|7132|7129|7132.3|7129.3|7132.4|7129.4|7130.4|7127.4|0
1613688300000|2021-02-18 22:45:00|7131.7|7128.7|7131.8|7128.8|7132.6|7129.6|7130.9|7127.9|0
1613688600000|2021-02-18 22:50:00|7132|7129|7131.8|7128.8|7132.8|7129.8|7131.8|7128.8|0
1613688900000|2021-02-18 22:55:00|7132|7129|7134.6|7131.6|7135.9|7132.9|7132|7129|0
1613689200000|2021-02-18 23:00:00|7134.7|7131.7|7136.1|7133.1|7136.2|7133.2|7134.4|7131.4|0
1613689500000|2021-02-18 23:05:00|7135.6|7132.6|7135.7|7132.7|7136.4|7133.4|7135.4|7132.4|0
1613689800000|2021-02-18 23:10:00|7135.9|7132.9|7135.3|7132.3|7136.6|7133.6|7134.5|7131.5|0
1613690100000|2021-02-18 23:15:00|7135.2|7132.2|7136.8|7133.8|7136.9|7133.9|7135.2|7132.2|0
1613690400000|2021-02-18 23:20:00|7136.3|7133.3|7136.3|7133.3|7137.1|7134.1|7136.3|7133.3|0
1613690700000|2021-02-18 23:25:00|7136.4|7133.4|7136.6|7133.6|7137|7134|7135.7|7132.7|0
1613691000000|2021-02-18 23:30:00|7136.4|7133.4|7133.1|7130.1|7137.1|7134.1|7132.8|7129.8|0
1613691300000|2021-02-18 23:35:00|7133|7130|7129.1|7126.1|7133.1|7130.1|7128.8|7125.8|0
1613691600000|2021-02-18 23:40:00|7129.2|7126.2|7128.9|7125.9|7130.8|7127.8|7128.9|7125.9|0
1613691900000|2021-02-18 23:45:00|7128.6|7125.6|7125.6|7122.6|7129.6|7126.6|7125.1|7122.1|0
1613692200000|2021-02-18 23:50:00|7125.4|7122.4|7119.6|7116.6|7125.4|7122.4|7117.9|7114.9|0
1613692500000|2021-02-18 23:55:00|7119.7|7116.7|7120.5|7117.5|7121.4|7118.4|7119.3|7116.3|0
1613692800000|2021-02-19 00:00:00|7120.3|7117.3|7120|7117|7123.5|7120.5|7119.7|7116.7|0
1613693100000|2021-02-19 00:05:00|7119.8|7116.8|7119.8|7116.8|7119.9|7116.9|7118.4|7115.4|0
1613693400000|2021-02-19 00:10:00|7120.5|7117.5|7120.2|7117.2|7121.6|7118.6|7119.9|7116.9|0
1613693700000|2021-02-19 00:15:00|7120.4|7117.4|7121|7118|7121.8|7118.8|7119|7116|0
1613694000000|2021-02-19 00:20:00|7121.1|7118.1|7122.8|7119.8|7123.5|7120.5|7121.1|7118.1|0
1613694300000|2021-02-19 00:25:00|7122.9|7119.9|7119.4|7116.4|7123.5|7120.5|7119.3|7116.3|0
1613694600000|2021-02-19 00:30:00|7119.7|7116.7|7120.9|7117.9|7123.4|7120.4|7119.7|7116.7|0
1613694900000|2021-02-19 00:35:00|7120.8|7117.8|7121.6|7118.6|7122.3|7119.3|7119.3|7116.3|0
1613695200000|2021-02-19 00:40:00|7121.2|7118.2|7119.2|7116.2|7121.7|7118.7|7119.1|7116.1|0
1613695500000|2021-02-19 00:45:00|7119.1|7116.1|7121.4|7118.4|7122.6|7119.6|7118.8|7115.8|0
1613695800000|2021-02-19 00:50:00|7121.3|7118.3|7121.5|7118.5|7122.3|7119.3|7120.9|7117.9|0
1613696100000|2021-02-19 00:55:00|7121.6|7118.6|7123.1|7118.1|7123.3|7120.3|7120.9|7117.9|0
1613696400000|2021-02-19 01:00:00|7123.3|7118.3|7131.4|7126.4|7133.3|7128.3|7123|7118|0
1613696700000|2021-02-19 01:05:00|7131.5|7126.5|7127.4|7122.4|7132.3|7127.3|7126.7|7121.7|0
1613697000000|2021-02-19 01:10:00|7127.5|7122.5|7119.6|7114.6|7128|7123|7119.6|7114.6|0
1613697300000|2021-02-19 01:15:00|7119.1|7114.1|7120.5|7115.5|7121.7|7116.7|7117.1|7112.1|0
1613697600000|2021-02-19 01:20:00|7120.6|7115.6|7118.9|7113.9|7121.5|7116.5|7118|7113|0
1613697900000|2021-02-19 01:25:00|7119|7114|7109.3|7104.3|7120.2|7115.2|7108.4|7103.4|0
1613698200000|2021-02-19 01:30:00|7109.4|7104.4|7092.2|7087.2|7109.5|7104.5|7089.9|7084.9|0
1613698500000|2021-02-19 01:35:00|7092.1|7087.1|7098.6|7093.6|7099.2|7094.2|7090.2|7085.2|0
1613698800000|2021-02-19 01:40:00|7098.7|7093.7|7097.4|7092.4|7099.8|7094.8|7095.7|7090.7|0
1613699100000|2021-02-19 01:45:00|7097.5|7092.5|7100.2|7095.2|7100.7|7095.7|7096.6|7091.6|0
1613699400000|2021-02-19 01:50:00|7100.1|7095.1|7102|7097|7103.1|7098.1|7098.9|7093.9|0
1613699700000|2021-02-19 01:55:00|7102.1|7097.1|7105|7100|7105.1|7100.1|7100.2|7095.2|0
1613700000000|2021-02-19 02:00:00|7105.1|7100.1|7103.6|7098.6|7105.7|7100.7|7101|7096|0
1613700300000|2021-02-19 02:05:00|7103.7|7098.7|7102.2|7097.2|7105.2|7100.2|7100.4|7095.4|0
1613700600000|2021-02-19 02:10:00|7102.3|7097.3|7100.6|7095.6|7102.7|7097.7|7098.4|7093.4|0
1613700900000|2021-02-19 02:15:00|7100.5|7095.5|7091.6|7086.6|7100.7|7095.7|7090.1|7085.1|0
1613701200000|2021-02-19 02:20:00|7091.8|7086.8|7091.4|7086.4|7094.1|7089.1|7089.6|7084.6|0
1613701500000|2021-02-19 02:25:00|7091.3|7086.3|7095.7|7090.7|7096.1|7091.1|7088.4|7083.4|0
1613701800000|2021-02-19 02:30:00|7095.6|7090.6|7093.1|7088.1|7097.2|7092.2|7091.9|7086.9|0
1613702100000|2021-02-19 02:35:00|7093.2|7088.2|7088.7|7083.7|7094.2|7089.2|7087.6|7082.6|0
1613702400000|2021-02-19 02:40:00|7088.5|7083.5|7092.5|7087.5|7093.1|7088.1|7088|7083|0
1613702700000|2021-02-19 02:45:00|7092.6|7087.6|7093.1|7088.1|7096.8|7091.8|7092|7087|0
1613703000000|2021-02-19 02:50:00|7093.3|7088.3|7087|7082|7094.1|7089.1|7086.7|7081.7|0
1613703300000|2021-02-19 02:55:00|7086.9|7081.9|7088.1|7083.1|7091.1|7086.1|7086.9|7081.9|0
1613703600000|2021-02-19 03:00:00|7088.2|7083.2|7089.3|7084.3|7091.5|7086.5|7086.8|7081.8|0
1613703900000|2021-02-19 03:05:00|7089.5|7084.5|7091.9|7086.9|7093.2|7088.2|7088|7083|0
1613704200000|2021-02-19 03:10:00|7092.1|7087.1|7094.9|7089.9|7094.9|7089.9|7091|7086|0
1613704500000|2021-02-19 03:15:00|7095.2|7090.2|7094.5|7089.5|7095.7|7090.7|7093.7|7088.7|0
1613704800000|2021-02-19 03:20:00|7094.6|7089.6|7093.5|7088.5|7095.1|7090.1|7092|7087|0
1613705100000|2021-02-19 03:25:00|7093.4|7088.4|7095.1|7090.1|7095.9|7090.9|7093.3|7088.3|0
1613705400000|2021-02-19 03:30:00|7095|7090|7095.1|7090.1|7095.9|7090.9|7092.6|7087.6|0
1613705700000|2021-02-19 03:35:00|7095.2|7090.2|7096.9|7091.9|7098.4|7093.4|7095.2|7090.2|0
1613706000000|2021-02-19 03:40:00|7097|7092|7098.6|7093.6|7098.6|7093.6|7095.1|7090.1|0
1613706300000|2021-02-19 03:45:00|7097.9|7092.9|7094.7|7089.7|7098.3|7093.3|7093.6|7088.6|0
1613706600000|2021-02-19 03:50:00|7094.8|7089.8|7096.2|7091.2|7096.8|7091.8|7094.2|7089.2|0
1613706900000|2021-02-19 03:55:00|7096.3|7091.3|7095.2|7090.2|7098.3|7093.3|7095|7090|0
1613707200000|2021-02-19 04:00:00|7095.1|7090.1|7095.8|7090.8|7096.9|7091.9|7095.1|7090.1|0
1613707500000|2021-02-19 04:05:00|7095.9|7090.9|7094.7|7089.7|7096.5|7091.5|7093.8|7088.8|0
1613707800000|2021-02-19 04:10:00|7094.8|7089.8|7093.1|7088.1|7096.7|7091.7|7092.3|7087.3|0
1613708100000|2021-02-19 04:15:00|7093.2|7088.2|7096.6|7091.6|7098|7093|7093.2|7088.2|0
1613708400000|2021-02-19 04:20:00|7096.5|7091.5|7099|7094|7099.1|7094.1|7096|7091|0
1613708700000|2021-02-19 04:25:00|7099.2|7094.2|7097.9|7092.9|7099.4|7094.4|7097.3|7092.3|0
1613709000000|2021-02-19 04:30:00|7098|7093|7098.6|7093.6|7099.5|7094.5|7097.8|7092.8|0
1613709300000|2021-02-19 04:35:00|7099|7094|7101.1|7096.1|7102.3|7097.3|7098.8|7093.8|0
1613709600000|2021-02-19 04:40:00|7101.2|7096.2|7102.8|7097.8|7103.2|7098.2|7101.1|7096.1|0
1613709900000|2021-02-19 04:45:00|7102.9|7097.9|7104.2|7099.2|7104.2|7099.2|7101.4|7096.4|0
1613710200000|2021-02-19 04:50:00|7104.3|7099.3|7101.3|7096.3|7104.5|7099.5|7100.3|7095.3|0
1613710500000|2021-02-19 04:55:00|7101.2|7096.2|7101|7096|7102.1|7097.1|7100.5|7095.5|0
1613710800000|2021-02-19 05:00:00|7100.8|7095.8|7103.7|7098.7|7106.8|7101.8|7100.8|7095.8|0
1613711100000|2021-02-19 05:05:00|7103.6|7098.6|7105.7|7100.7|7107.1|7102.1|7102.1|7097.1|0
1613711400000|2021-02-19 05:10:00|7105.6|7100.6|7113.3|7108.3|7113.5|7108.5|7105.6|7100.6|0
1613711700000|2021-02-19 05:15:00|7113.6|7108.6|7110.5|7105.5|7114.1|7109.1|7110.3|7105.3|0
1613712000000|2021-02-19 05:20:00|7110.6|7105.6|7111.2|7106.2|7111.6|7106.6|7109.5|7104.5|0
1613712300000|2021-02-19 05:25:00|7111.1|7106.1|7107.4|7102.4|7111.1|7106.1|7107.4|7102.4|0
1613712600000|2021-02-19 05:30:00|7107.5|7102.5|7111.4|7106.4|7111.7|7106.7|7106.6|7101.6|0
1613712900000|2021-02-19 05:35:00|7111.3|7106.3|7114.4|7109.4|7115.8|7110.8|7110.1|7105.1|0
1613713200000|2021-02-19 05:40:00|7114.5|7109.5|7114.6|7109.6|7115.4|7110.4|7112.6|7107.6|0
1613713500000|2021-02-19 05:45:00|7114.7|7109.7|7117.4|7112.4|7117.7|7112.7|7113.3|7108.3|0
1613713800000|2021-02-19 05:50:00|7117.3|7112.3|7118.4|7113.4|7120.5|7115.5|7117.1|7112.1|0
1613714100000|2021-02-19 05:55:00|7118.6|7113.6|7120.1|7115.1|7121.6|7116.6|7117.2|7112.2|0
1613714400000|2021-02-19 06:00:00|7120.2|7115.2|7120.6|7115.6|7120.7|7115.7|7116.4|7111.4|0
1613714700000|2021-02-19 06:05:00|7120.5|7115.5|7120.3|7115.3|7121.9|7116.9|7119.5|7114.5|0
1613715000000|2021-02-19 06:10:00|7120.1|7115.1|7120.9|7115.9|7121.3|7116.3|7119.5|7114.5|0
1613715300000|2021-02-19 06:15:00|7121.5|7116.5|7127.1|7122.1|7128.4|7123.4|7121.5|7116.5|0
1613715600000|2021-02-19 06:20:00|7126.9|7121.9|7125.6|7120.6|7126.9|7121.9|7124.6|7119.6|0
1613715900000|2021-02-19 06:25:00|7125.4|7120.4|7122.2|7117.2|7125.8|7120.8|7120.8|7115.8|0
1613716200000|2021-02-19 06:30:00|7122.3|7117.3|7121.5|7116.5|7123.1|7118.1|7120.3|7115.3|0
1613716500000|2021-02-19 06:35:00|7121.4|7116.4|7121.1|7116.1|7122.9|7117.9|7119.3|7114.3|0
1613716800000|2021-02-19 06:40:00|7120.7|7115.7|7123.9|7118.9|7124.2|7119.2|7120.1|7115.1|0
1613717100000|2021-02-19 06:45:00|7123.8|7118.8|7124.4|7119.4|7125.5|7120.5|7123.2|7118.2|0
1613717400000|2021-02-19 06:50:00|7124.5|7119.5|7125.2|7120.2|7125.5|7120.5|7122.5|7117.5|0
1613717700000|2021-02-19 06:55:00|7125|7120|7126.5|7121.5|7127.2|7122.2|7124.2|7119.2|0
1613718000000|2021-02-19 07:00:00|7126.6|7121.6|7125.3|7120.3|7127|7122|7124.6|7119.6|0
1613718300000|2021-02-19 07:05:00|7125.2|7120.2|7119.3|7114.3|7126.6|7121.6|7118.8|7113.8|0
1613718600000|2021-02-19 07:10:00|7119.2|7114.2|7122|7117|7122.5|7117.5|7118.7|7113.7|0
1613718900000|2021-02-19 07:15:00|7122.1|7117.1|7121.7|7116.7|7124.6|7119.6|7120.8|7115.8|0
1613719200000|2021-02-19 07:20:00|7121.8|7116.8|7120.4|7115.4|7122|7117|7119.6|7114.6|0
1613719500000|2021-02-19 07:25:00|7120.5|7115.5|7120.9|7115.9|7122.5|7117.5|7119.8|7114.8|0
1613719800000|2021-02-19 07:30:00|7121|7116|7117.8|7112.8|7121.5|7116.5|7116.9|7111.9|0
1613720100000|2021-02-19 07:35:00|7117.9|7112.9|7123.9|7118.9|7124.1|7119.1|7117.2|7112.2|0
1613720400000|2021-02-19 07:40:00|7123.7|7118.7|7123.7|7118.7|7129.6|7124.6|7122.4|7117.4|0
1613720700000|2021-02-19 07:45:00|7123.8|7118.8|7120.6|7115.6|7124.6|7119.6|7120.5|7115.5|0
1613721000000|2021-02-19 07:50:00|7120.5|7115.5|7126.3|7121.3|7126.9|7121.9|7119.7|7114.7|0
1613721300000|2021-02-19 07:55:00|7126.7|7121.7|7125.7|7120.7|7127.3|7122.3|7125|7120|0
1613721600000|2021-02-19 08:00:00|7125.8|7120.8|7127.9|7122.9|7134|7129|7124.6|7119.6|0
1613721900000|2021-02-19 08:05:00|7127.8|7122.8|7132.1|7127.1|7134.3|7129.3|7127|7122|0
1613722200000|2021-02-19 08:10:00|7132.2|7127.2|7130.8|7125.8|7135.5|7130.5|7130.3|7125.3|0
1613722500000|2021-02-19 08:15:00|7133.8|7128.8|7128.7|7123.7|7134.6|7129.6|7127.6|7122.6|0
1613722800000|2021-02-19 08:20:00|7128.8|7123.8|7128.3|7123.3|7131.3|7126.3|7127.7|7122.7|0
1613723100000|2021-02-19 08:25:00|7128.4|7123.4|7129.4|7124.4|7130.2|7125.2|7128.3|7123.3|0
1613723400000|2021-02-19 08:30:00|7129.3|7124.3|7133|7128|7136.5|7131.5|7129.3|7124.3|0
1613723700000|2021-02-19 08:35:00|7132.5|7127.5|7131.2|7126.2|7135.1|7130.1|7130.4|7125.4|0
1613724000000|2021-02-19 08:40:00|7131.1|7126.1|7127|7122|7134|7129|7126.8|7121.8|0
1613724300000|2021-02-19 08:45:00|7127.1|7122.1|7123.2|7118.2|7127.6|7122.6|7121.2|7116.2|0
1613724600000|2021-02-19 08:50:00|7123.3|7118.3|7130.4|7125.4|7130.6|7125.6|7123.2|7118.2|0
1613724900000|2021-02-19 08:55:00|7130.5|7125.5|7138.2|7133.2|7140.5|7135.5|7130.5|7125.5|0
1613725200000|2021-02-19 09:00:00|7138.1|7133.1|7146.2|7143.2|7151.4|7148.4|7134.8|7131.8|0
1613725500000|2021-02-19 09:05:00|7147.7|7144.7|7158.7|7155.7|7162.9|7159.9|7145.9|7142.9|0
1613725800000|2021-02-19 09:10:00|7158.9|7155.9|7164|7161|7166.2|7163.2|7156.2|7153.2|0
1613726100000|2021-02-19 09:15:00|7164.1|7161.1|7173.6|7170.6|7174.7|7171.7|7163.3|7160.3|0
1613726400000|2021-02-19 09:20:00|7175.2|7172.2|7181.3|7178.3|7182.5|7179.5|7167.5|7164.5|0
1613726700000|2021-02-19 09:25:00|7180.8|7177.8|7172.5|7169.5|7182.3|7179.3|7171.3|7168.3|0
1613727000000|2021-02-19 09:30:00|7171.7|7168.7|7172.4|7169.4|7175.2|7172.2|7170.2|7167.2|0
1613727300000|2021-02-19 09:35:00|7171.9|7168.9|7174.4|7171.4|7176.4|7173.4|7170.3|7167.3|0
1613727600000|2021-02-19 09:40:00|7174|7171|7185.7|7182.7|7185.7|7182.7|7170.6|7167.6|0
1613727900000|2021-02-19 09:45:00|7185.8|7182.8|7178.3|7175.3|7185.8|7182.8|7175|7172|0
1613728200000|2021-02-19 09:50:00|7177.1|7174.1|7186.6|7183.6|7190.4|7187.4|7175.2|7172.2|0
1613728500000|2021-02-19 09:55:00|7186|7183|7182.5|7179.5|7188.9|7185.9|7180|7177|0
1613728800000|2021-02-19 10:00:00|7183|7180|7187.1|7184.1|7187.3|7184.3|7180.8|7177.8|0
1613729100000|2021-02-19 10:05:00|7187.6|7184.6|7184.9|7181.9|7188.7|7185.7|7182.8|7179.8|0
1613729400000|2021-02-19 10:10:00|7184.3|7181.3|7186.2|7183.2|7189.8|7186.8|7177|7174|0
1613729700000|2021-02-19 10:15:00|7186.1|7183.1|7189.1|7186.1|7190.9|7187.9|7182.1|7179.1|0
1613730000000|2021-02-19 10:20:00|7189.2|7186.2|7190.6|7187.6|7190.6|7187.6|7182.9|7179.9|0
1613730300000|2021-02-19 10:25:00|7190.8|7187.8|7186.1|7183.1|7192|7189|7184.7|7181.7|0
1613730600000|2021-02-19 10:30:00|7186.4|7183.4|7185.3|7182.3|7186.4|7183.4|7181.4|7178.4|0
1613730900000|2021-02-19 10:35:00|7185.1|7182.1|7190.1|7187.1|7191.6|7188.6|7182.9|7179.9|0
1613731200000|2021-02-19 10:40:00|7189.9|7186.9|7191.3|7188.3|7191.3|7188.3|7186.5|7183.5|0
1613731500000|2021-02-19 10:45:00|7191.4|7188.4|7195.3|7192.3|7195.3|7192.3|7190.9|7187.9|0
1613731800000|2021-02-19 10:50:00|7194.8|7191.8|7198.3|7195.3|7198.9|7195.9|7194.6|7191.6|0
1613732100000|2021-02-19 10:55:00|7197.7|7194.7|7200.9|7197.9|7201.8|7198.8|7195.7|7192.7|0
1613732400000|2021-02-19 11:00:00|7200.8|7197.8|7200.8|7197.8|7202.4|7199.4|7198.6|7195.6|0
1613732700000|2021-02-19 11:05:00|7200|7197|7197.9|7194.9|7200|7197|7194.9|7191.9|0
1613733000000|2021-02-19 11:10:00|7198.1|7195.1|7194.2|7191.2|7198.5|7195.5|7193.4|7190.4|0
1613733300000|2021-02-19 11:15:00|7194.7|7191.7|7193.6|7190.6|7195.9|7192.9|7193.4|7190.4|0
1613733600000|2021-02-19 11:20:00|7194.4|7191.4|7195.2|7192.2|7195.7|7192.7|7193.6|7190.6|0
1613733900000|2021-02-19 11:25:00|7195.6|7192.6|7194.7|7191.7|7195.7|7192.7|7194.2|7191.2|0
1613734200000|2021-02-19 11:30:00|7194.4|7191.4|7193.8|7190.8|7195.6|7192.6|7193.5|7190.5|0
1613734500000|2021-02-19 11:35:00|7193.7|7190.7|7195.1|7192.1|7196.1|7193.1|7193.5|7190.5|0
1613734800000|2021-02-19 11:40:00|7195.3|7192.3|7195|7192|7195.5|7192.5|7193.7|7190.7|0
1613735100000|2021-02-19 11:45:00|7194.7|7191.7|7200.3|7197.3|7201.6|7198.6|7194|7191|0
1613735400000|2021-02-19 11:50:00|7200.8|7197.8|7201.8|7198.8|7205.4|7202.4|7200.8|7197.8|0
1613735700000|2021-02-19 11:55:00|7201.7|7198.7|7201.4|7198.4|7202.4|7199.4|7200.2|7197.2|0
1613736000000|2021-02-19 12:00:00|7196.3|7193.3|7191.5|7188.5|7197.5|7194.5|7190.2|7187.2|0
1613736300000|2021-02-19 12:05:00|7191.6|7188.6|7190.7|7187.7|7192.6|7189.6|7189.5|7186.5|0
1613736600000|2021-02-19 12:10:00|7190.1|7187.1|7196.8|7193.8|7196.8|7193.8|7190.1|7187.1|0
1613736900000|2021-02-19 12:15:00|7196.9|7193.9|7196.7|7193.7|7201.6|7198.6|7196|7193|0
1613737200000|2021-02-19 12:20:00|7196.9|7193.9|7202.3|7199.3|7202.3|7199.3|7196.9|7193.9|0
1613737500000|2021-02-19 12:25:00|7202.4|7199.4|7204.2|7201.2|7205|7202|7202.2|7199.2|0
1613737800000|2021-02-19 12:30:00|7204.6|7201.6|7205.8|7202.8|7207.8|7204.8|7203.8|7200.8|0
1613738100000|2021-02-19 12:35:00|7205.9|7202.9|7204.4|7201.4|7207.5|7204.5|7204.2|7201.2|0
1613738400000|2021-02-19 12:40:00|7204.2|7201.2|7205.2|7202.2|7205.7|7202.7|7204|7201|0
1613738700000|2021-02-19 12:45:00|7205|7202|7208|7205|7208|7205|7203.7|7200.7|0
1613739000000|2021-02-19 12:50:00|7208.1|7205.1|7208.4|7205.4|7208.8|7205.8|7207.4|7204.4|0
1613739300000|2021-02-19 12:55:00|7208.5|7205.5|7211.2|7208.2|7211.3|7208.3|7208.3|7205.3|0
1613739600000|2021-02-19 13:00:00|7211.1|7208.1|7208.6|7205.6|7211.3|7208.3|7208.6|7205.6|0
1613739900000|2021-02-19 13:05:00|7208.7|7205.7|7212.7|7209.7|7212.8|7209.8|7208.7|7205.7|0
1613740200000|2021-02-19 13:10:00|7212.5|7209.5|7214.2|7211.2|7215.7|7212.7|7212.5|7209.5|0
1613740500000|2021-02-19 13:15:00|7214.1|7211.1|7214.6|7211.6|7214.9|7211.9|7213|7210|0
1613740800000|2021-02-19 13:20:00|7214.3|7211.3|7213|7210|7214.3|7211.3|7211.8|7208.8|0
1613741100000|2021-02-19 13:25:00|7213.2|7210.2|7212.5|7209.5|7213.5|7210.5|7212.4|7209.4|0
1613741400000|2021-02-19 13:30:00|7212.6|7209.6|7213.1|7210.1|7214.5|7211.5|7211.8|7208.8|0
1613741700000|2021-02-19 13:35:00|7213|7210|7213.2|7210.2|7215.3|7212.3|7212.8|7209.8|0
1613742000000|2021-02-19 13:40:00|7212.8|7209.8|7213|7210|7214.6|7211.6|7212|7209|0
1613742300000|2021-02-19 13:45:00|7213.1|7210.1|7214.9|7211.9|7215.7|7212.7|7213|7210|0
1613742600000|2021-02-19 13:50:00|7214.3|7211.3|7215.1|7212.1|7215.5|7212.5|7213.4|7210.4|0
1613742900000|2021-02-19 13:55:00|7214.9|7211.9|7213.3|7210.3|7216|7213|7212.5|7209.5|0
1613743200000|2021-02-19 14:00:00|7213.4|7210.4|7208.1|7205.1|7214.7|7211.7|7208.1|7205.1|0
1613743500000|2021-02-19 14:05:00|7208.2|7205.2|7208.6|7205.6|7210|7207|7208|7205|0
1613743800000|2021-02-19 14:10:00|7208.2|7205.2|7208.2|7205.2|7208.5|7205.5|7206.5|7203.5|0
1613744100000|2021-02-19 14:15:00|7208.3|7205.3|7208.6|7205.6|7209.6|7206.6|7207.1|7204.1|0
1613744400000|2021-02-19 14:20:00|7208.5|7205.5|7207.9|7204.9|7209.7|7206.7|7206.8|7203.8|0
1613744700000|2021-02-19 14:25:00|7207.8|7204.8|7196|7193|7208.6|7205.6|7191.1|7188.1|0
1613745000000|2021-02-19 14:30:00|7198.3|7195.3|7205.7|7203.9|7212.3|7210.5|7177.3|7175.5|0
1613745300000|2021-02-19 14:35:00|7206|7204.2|7196.5|7194.7|7209.1|7207.3|7183.3|7181.5|0
1613745600000|2021-02-19 14:40:00|7196.4|7194.6|7212.7|7210.9|7219.9|7218.1|7196.4|7194.6|0
1613745900000|2021-02-19 14:45:00|7211|7209.2|7198.3|7196.5|7215.9|7214.1|7193.5|7191.7|0
1613746200000|2021-02-19 14:50:00|7197.4|7195.6|7212.5|7210.7|7212.5|7210.7|7195.5|7193.7|0
1613746500000|2021-02-19 14:55:00|7213.3|7211.5|7210|7208.2|7221|7219.2|7209.8|7208|0
1613746800000|2021-02-19 15:00:00|7211.6|7209.8|7201.9|7200.1|7212.9|7211.1|7198.4|7196.6|0
1613747100000|2021-02-19 15:05:00|7201.8|7200|7194.2|7192.4|7209.5|7207.7|7191.3|7189.5|0
1613747400000|2021-02-19 15:10:00|7195.1|7193.3|7190.5|7188.7|7199.4|7197.6|7183.1|7181.3|0
1613747700000|2021-02-19 15:15:00|7190.6|7188.8|7188.8|7187|7194.8|7193|7185.8|7184|0
1613748000000|2021-02-19 15:20:00|7188.7|7186.9|7199.7|7197.9|7200.6|7198.8|7183.1|7181.3|0
1613748300000|2021-02-19 15:25:00|7198.4|7196.6|7193.8|7192|7201|7199.2|7190|7188.2|0
1613748600000|2021-02-19 15:30:00|7193.4|7191.6|7189.6|7187.8|7200.3|7198.5|7187.1|7185.3|0
1613748900000|2021-02-19 15:35:00|7189.7|7187.9|7194.9|7193.1|7195.5|7193.7|7185.6|7183.8|0
1613749200000|2021-02-19 15:40:00|7194.8|7193|7200.2|7198.4|7203|7201.2|7193.3|7191.5|0
1613749500000|2021-02-19 15:45:00|7200.4|7198.6|7208.3|7206.5|7208.3|7206.5|7200.4|7198.6|0
1613749800000|2021-02-19 15:50:00|7208.6|7206.8|7209.7|7207.9|7216.3|7214.5|7207.5|7205.7|0
1613750100000|2021-02-19 15:55:00|7209.8|7208|7220.5|7218.7|7223.2|7221.4|7209.1|7207.3|0
1613750400000|2021-02-19 16:00:00|7220.7|7218.9|7225.2|7223.4|7229|7227.2|7220.1|7218.3|0
1613750700000|2021-02-19 16:05:00|7225.3|7223.5|7227.8|7226|7228.4|7226.6|7221.7|7219.9|0
1613751000000|2021-02-19 16:10:00|7228.3|7226.5|7214.1|7212.3|7228.9|7227.1|7214|7212.2|0
1613751300000|2021-02-19 16:15:00|7214.2|7212.4|7220.4|7218.6|7220.4|7218.6|7209.4|7207.6|0
1613751600000|2021-02-19 16:20:00|7220.6|7218.8|7225.2|7223.4|7226.9|7225.1|7220.6|7218.8|0
1613751900000|2021-02-19 16:25:00|7225.1|7223.3|7219.4|7217.6|7229.3|7227.5|7218|7216.2|0
1613752200000|2021-02-19 16:30:00|7219.3|7217.5|7222.2|7220.4|7226.5|7224.7|7218.8|7217|0
1613752500000|2021-02-19 16:35:00|7222.3|7220.5|7225.3|7223.5|7226.1|7224.3|7220.2|7218.4|0
1613752800000|2021-02-19 16:40:00|7225.1|7223.3|7221|7219.2|7227|7225.2|7220.4|7218.6|0
1613753100000|2021-02-19 16:45:00|7221.2|7219.4|7207.1|7205.3|7222.8|7221|7206.5|7204.7|0
1613753400000|2021-02-19 16:50:00|7207|7205.2|7210.1|7208.3|7212.7|7210.9|7204.7|7202.9|0
1613753700000|2021-02-19 16:55:00|7210.3|7208.5|7206|7204.2|7211.6|7209.8|7204|7202.2|0
1613754000000|2021-02-19 17:00:00|7205.4|7203.6|7206.4|7204.6|7210.3|7208.5|7201.3|7199.5|0
1613754300000|2021-02-19 17:05:00|7206.5|7204.7|7198.9|7197.1|7207.6|7205.8|7196.8|7195|0
1613754600000|2021-02-19 17:10:00|7199.3|7197.5|7195.9|7194.1|7200.5|7198.7|7192.8|7191|0
1613754900000|2021-02-19 17:15:00|7196|7194.2|7187.8|7186|7198.8|7197|7187.7|7185.9|0
1613755200000|2021-02-19 17:20:00|7187.2|7185.4|7178|7176.2|7192.2|7190.4|7178|7176.2|0
1613755500000|2021-02-19 17:25:00|7177.3|7175.5|7173.7|7171.9|7180.3|7178.5|7172|7170.2|0
1613755800000|2021-02-19 17:30:00|7173.3|7171.5|7161.6|7159.8|7177.7|7175.9|7161.6|7159.8|0
1613756100000|2021-02-19 17:35:00|7161.5|7159.7|7149.3|7147.5|7163.3|7161.5|7146.5|7144.7|0
1613756400000|2021-02-19 17:40:00|7148.9|7147.1|7156.1|7154.3|7156.3|7154.5|7139.4|7137.6|0
1613756700000|2021-02-19 17:45:00|7155.1|7153.3|7154.9|7153.1|7164.6|7162.8|7150.1|7148.3|0
1613757000000|2021-02-19 17:50:00|7154.7|7152.9|7145.4|7143.6|7160|7158.2|7142.7|7140.9|0
1613757300000|2021-02-19 17:55:00|7145.8|7144|7153.4|7151.6|7160.3|7158.5|7145.8|7144|0
1613757600000|2021-02-19 18:00:00|7153.3|7151.5|7154.2|7152.4|7160.6|7158.8|7149.1|7147.3|0
1613757900000|2021-02-19 18:05:00|7155.4|7153.6|7139.8|7138|7156.3|7154.5|7139.8|7138|0
1613758200000|2021-02-19 18:10:00|7138|7136.2|7146.5|7144.7|7152.9|7151.1|7136.3|7134.5|0
1613758500000|2021-02-19 18:15:00|7145.7|7143.9|7151.1|7149.3|7158|7156.2|7141.5|7139.7|0
1613758800000|2021-02-19 18:20:00|7150.6|7148.8|7166.2|7164.4|7166.2|7164.4|7148.9|7147.1|0
1613759100000|2021-02-19 18:25:00|7166.1|7164.3|7164.7|7162.9|7170.7|7168.9|7162.8|7161|0
1613759400000|2021-02-19 18:30:00|7164.6|7162.8|7161.9|7160.1|7169.6|7167.8|7156.2|7154.4|0
1613759700000|2021-02-19 18:35:00|7162.4|7160.6|7175|7173.2|7179.3|7177.5|7161.5|7159.7|0
1613760000000|2021-02-19 18:40:00|7174.9|7173.1|7183.7|7181.9|7185.8|7184|7174.4|7172.6|0
1613760300000|2021-02-19 18:45:00|7183.3|7181.5|7174.8|7173|7183.6|7181.8|7173.4|7171.6|0
1613760600000|2021-02-19 18:50:00|7174.9|7173.1|7175.2|7173.4|7176.7|7174.9|7168|7166.2|0
1613760900000|2021-02-19 18:55:00|7175.3|7173.5|7178.1|7176.3|7179.2|7177.4|7173.6|7171.8|0
1613761200000|2021-02-19 19:00:00|7177.7|7175.9|7177.8|7176|7186.1|7184.3|7177.4|7175.6|0
1613761500000|2021-02-19 19:05:00|7177.2|7175.4|7178.9|7177.1|7187.5|7185.7|7175.5|7173.7|0
1613761800000|2021-02-19 19:10:00|7178.5|7176.7|7176|7174.2|7182.9|7181.1|7173.3|7171.5|0
1613762100000|2021-02-19 19:15:00|7176.1|7174.3|7183.9|7182.1|7185.8|7184|7174|7172.2|0
1613762400000|2021-02-19 19:20:00|7184|7182.2|7172.1|7170.3|7184.7|7182.9|7168.1|7166.3|0
1613762700000|2021-02-19 19:25:00|7172|7170.2|7170.4|7168.6|7178.8|7177|7169.6|7167.8|0
1613763000000|2021-02-19 19:30:00|7171.6|7169.8|7180|7178.2|7183.6|7181.8|7171.5|7169.7|0
1613763300000|2021-02-19 19:35:00|7179.7|7177.9|7182.8|7181|7184.4|7182.6|7178.2|7176.4|0
1613763600000|2021-02-19 19:40:00|7182.6|7180.8|7193|7191.2|7193.5|7191.7|7178.5|7176.7|0
1613763900000|2021-02-19 19:45:00|7192.5|7190.7|7205|7203.2|7205.4|7203.6|7190.9|7189.1|0
1613764200000|2021-02-19 19:50:00|7205.2|7203.4|7202.5|7200.7|7208.8|7207|7199.7|7197.9|0
1613764500000|2021-02-19 19:55:00|7202.7|7200.9|7220.4|7218.6|7221.1|7219.3|7202.7|7200.9|0
1613764800000|2021-02-19 20:00:00|7220.3|7218.5|7219.9|7218.1|7225|7223.2|7212.1|7210.3|0
1613765100000|2021-02-19 20:05:00|7219.7|7217.9|7218.5|7216.7|7220.9|7219.1|7213.3|7211.5|0
1613765400000|2021-02-19 20:10:00|7218|7216.2|7222.4|7220.6|7239.1|7237.3|7218|7216.2|0
1613765700000|2021-02-19 20:15:00|7222.1|7220.3|7233.9|7232.1|7235.4|7233.6|7221.5|7219.7|0
1613766000000|2021-02-19 20:20:00|7234.1|7232.3|7238.1|7236.3|7244.9|7243.1|7223.8|7222|0
1613766300000|2021-02-19 20:25:00|7238|7236.2|7238.6|7236.8|7249.6|7247.8|7231.6|7229.8|0
1613766600000|2021-02-19 20:30:00|7238.7|7236.9|7236.9|7235.1|7245.1|7243.3|7234.2|7232.4|0
1613766900000|2021-02-19 20:35:00|7236.4|7234.6|7253.3|7251.5|7254.1|7252.3|7236.4|7234.6|0
1613767200000|2021-02-19 20:40:00|7253.4|7251.6|7229|7227.2|7253.5|7251.7|7228.7|7226.9|0
1613767500000|2021-02-19 20:45:00|7228.5|7226.7|7230.8|7229|7235.1|7233.3|7228|7226.2|0
1613767800000|2021-02-19 20:50:00|7231|7229.2|7219.9|7218.1|7232.8|7231|7218.7|7216.9|0
1613768100000|2021-02-19 20:55:00|7221.8|7220|7229.7|7227.9|7230.7|7228.9|7217.5|7215.7|0
1613768400000|2021-02-19 21:00:00|7230.3|7227.3|7226.2|7223.2|7232.1|7229.1|7226|7223|0
1613768700000|2021-02-19 21:05:00|7226.5|7223.5|7223.4|7220.4|7227.6|7224.6|7222|7219|0
1613769000000|2021-02-19 21:10:00|7223.7|7220.7|7227.3|7224.3|7227.3|7224.3|7221.4|7218.4|0
1613769300000|2021-02-19 21:15:00|7226.5|7223.5|7227.2|7224.2|7230.1|7227.1|7225.4|7222.4|0
1613769600000|2021-02-19 21:20:00|7227.1|7224.1|7225.4|7222.4|7228.6|7225.6|7224.8|7221.8|0
1613769900000|2021-02-19 21:25:00|7225.3|7222.3|7226.7|7223.7|7227.3|7224.3|7225|7222|0
1613770200000|2021-02-19 21:30:00|7226.8|7223.8|7226|7223|7226.8|7223.8|7225.7|7222.7|0
1613770500000|2021-02-19 21:35:00|7226.1|7223.1|7226.2|7223.2|7227|7224|7225.4|7222.4|0
1613770800000|2021-02-19 21:40:00|7225.9|7222.9|7226.5|7223.5|7226.6|7223.6|7225|7222|0
1613771100000|2021-02-19 21:45:00|7226.4|7223.4|7225.8|7222.8|7227|7224|7225.1|7222.1|0
1613771400000|2021-02-19 21:50:00|7225.6|7222.6|7225.3|7222.3|7225.6|7222.6|7224.1|7221.1|0
1613771700000|2021-02-19 21:55:00|7225.5|7222.5|7227|7224|7228.4|7225.4|7225|7222|0
1613948400000|2021-02-21 23:00:00|7242.4|7237.4|7250.1|7245.1|7251.9|7246.9|7240.3|7235.3|0
1613948700000|2021-02-21 23:05:00|7250.3|7245.3|7248.8|7243.8|7252|7247|7244.1|7239.1|0
1613949000000|2021-02-21 23:10:00|7248.7|7243.7|7240|7235|7248.8|7243.8|7238.2|7233.2|0
1613949300000|2021-02-21 23:15:00|7240.3|7235.3|7228.1|7223.1|7241.6|7236.6|7225.9|7220.9|0
1613949600000|2021-02-21 23:20:00|7227.8|7222.8|7227.7|7222.7|7231|7226|7227|7222|0
1613949900000|2021-02-21 23:25:00|7227.6|7222.6|7218.5|7213.5|7227.6|7222.6|7215.4|7210.4|0
1613950200000|2021-02-21 23:30:00|7219|7214|7226|7221|7227.4|7222.4|7219|7214|0
1613950500000|2021-02-21 23:35:00|7226.1|7221.1|7226.5|7221.5|7227.4|7222.4|7223.6|7218.6|0
1613950800000|2021-02-21 23:40:00|7226.6|7221.6|7224.7|7219.7|7227|7222|7223|7218|0
1613951100000|2021-02-21 23:45:00|7224.4|7219.4|7233.7|7228.7|7235.2|7230.2|7224.3|7219.3|0
1613951400000|2021-02-21 23:50:00|7233.6|7228.6|7233.1|7228.1|7236.4|7231.4|7232.9|7227.9|0
1613951700000|2021-02-21 23:55:00|7232.9|7227.9|7238.5|7233.5|7239.3|7234.3|7231.5|7226.5|0
1613952000000|2021-02-22 00:00:00|7238.7|7233.7|7242.1|7237.1|7244.1|7239.1|7238.3|7233.3|0
1613952300000|2021-02-22 00:05:00|7241.9|7236.9|7237.9|7232.9|7242.6|7237.6|7235.5|7230.5|0
1613952600000|2021-02-22 00:10:00|7237.8|7232.8|7243.1|7238.1|7243.4|7238.4|7237.6|7232.6|0
1613952900000|2021-02-22 00:15:00|7243.2|7238.2|7245.6|7240.6|7246.6|7241.6|7240.2|7235.2|0
1613953200000|2021-02-22 00:20:00|7245.7|7240.7|7243.1|7238.1|7246|7241|7241.8|7236.8|0
1613953500000|2021-02-22 00:25:00|7243.6|7238.6|7243.8|7238.8|7246.3|7241.3|7240.7|7235.7|0
1613953800000|2021-02-22 00:30:00|7244|7239|7247.8|7242.8|7250.3|7245.3|7241.8|7236.8|0
1613954100000|2021-02-22 00:35:00|7247.6|7242.6|7247.5|7242.5|7249|7244|7246.4|7241.4|0
1613954400000|2021-02-22 00:40:00|7247.6|7242.6|7246.5|7241.5|7247.6|7242.6|7244.5|7239.5|0
1613954700000|2021-02-22 00:45:00|7246.6|7241.6|7245|7240|7249|7244|7244.3|7239.3|0
1613955000000|2021-02-22 00:50:00|7244.9|7239.9|7245.7|7240.7|7246.6|7241.6|7243.5|7238.5|0
1613955300000|2021-02-22 00:55:00|7245.6|7240.6|7246|7241|7248.1|7243.1|7245.3|7240.3|0
1613955600000|2021-02-22 01:00:00|7246.1|7241.1|7252.5|7247.5|7253.2|7248.2|7245.6|7240.6|0
1613955900000|2021-02-22 01:05:00|7252.8|7247.8|7250.4|7245.4|7254.7|7249.7|7248.7|7243.7|0
1613956200000|2021-02-22 01:10:00|7250.6|7245.6|7250.5|7245.5|7252.9|7247.9|7249.6|7244.6|0
1613956500000|2021-02-22 01:15:00|7251.3|7246.3|7254.4|7249.4|7254.9|7249.9|7251.2|7246.2|0
1613956800000|2021-02-22 01:20:00|7254.5|7249.5|7256.7|7251.7|7257.9|7252.9|7254.3|7249.3|0
1613957100000|2021-02-22 01:25:00|7256.9|7251.9|7254.6|7249.6|7257.3|7252.3|7252.5|7247.5|0
1613957400000|2021-02-22 01:30:00|7254.5|7249.5|7247.6|7242.6|7254.7|7249.7|7245.8|7240.8|0
1613957700000|2021-02-22 01:35:00|7247.7|7242.7|7243.8|7238.8|7248.5|7243.5|7243.3|7238.3|0
1613958000000|2021-02-22 01:40:00|7243.7|7238.7|7243|7238|7247.6|7242.6|7242.2|7237.2|0
1613958300000|2021-02-22 01:45:00|7242.8|7237.8|7237.2|7232.2|7243.6|7238.6|7236.3|7231.3|0
1613958600000|2021-02-22 01:50:00|7237|7232|7232.4|7227.4|7239.5|7234.5|7230.1|7225.1|0
1613958900000|2021-02-22 01:55:00|7232.3|7227.3|7234.2|7229.2|7237.3|7232.3|7232.3|7227.3|0
1613959200000|2021-02-22 02:00:00|7234.1|7229.1|7237.8|7232.8|7238.3|7233.3|7232.2|7227.2|0
1613959500000|2021-02-22 02:05:00|7237.7|7232.7|7237.3|7232.3|7238.4|7233.4|7234.7|7229.7|0
1613959800000|2021-02-22 02:10:00|7237.2|7232.2|7240|7235|7240.7|7235.7|7234.9|7229.9|0
1613960100000|2021-02-22 02:15:00|7240.1|7235.1|7241.4|7236.4|7241.9|7236.9|7238.9|7233.9|0
1613960400000|2021-02-22 02:20:00|7241.5|7236.5|7239.2|7234.2|7242.1|7237.1|7238.6|7233.6|0
1613960700000|2021-02-22 02:25:00|7239.4|7234.4|7228.4|7223.4|7239.4|7234.4|7224.8|7219.8|0
1613961000000|2021-02-22 02:30:00|7228.2|7223.2|7224.2|7219.2|7232.3|7227.3|7222.5|7217.5|0
1613961300000|2021-02-22 02:35:00|7224|7219|7228|7223|7229.6|7224.6|7223.7|7218.7|0
1613961600000|2021-02-22 02:40:00|7227.9|7222.9|7222|7217|7229.5|7224.5|7216.4|7211.4|0
1613961900000|2021-02-22 02:45:00|7222.2|7217.2|7218.2|7213.2|7222.2|7217.2|7210.6|7205.6|0
1613962200000|2021-02-22 02:50:00|7218.1|7213.1|7214.4|7209.4|7218.8|7213.8|7213.1|7208.1|0
1613962500000|2021-02-22 02:55:00|7214.3|7209.3|7218.5|7213.5|7219.1|7214.1|7214.1|7209.1|0
1613962800000|2021-02-22 03:00:00|7218.3|7213.3|7218.3|7213.3|7220.1|7215.1|7217.3|7212.3|0
1613963100000|2021-02-22 03:05:00|7218.1|7213.1|7215.8|7210.8|7218.3|7213.3|7214.3|7209.3|0
1613963400000|2021-02-22 03:10:00|7215.9|7210.9|7217.4|7212.4|7217.5|7212.5|7211.7|7206.7|0
1613963700000|2021-02-22 03:15:00|7217.5|7212.5|7222.1|7217.1|7222.6|7217.6|7216.2|7211.2|0
1613964000000|2021-02-22 03:20:00|7222.3|7217.3|7221.1|7216.1|7223.2|7218.2|7218.7|7213.7|0
1613964300000|2021-02-22 03:25:00|7221.3|7216.3|7222.6|7217.6|7223.6|7218.6|7220.6|7215.6|0
1613964600000|2021-02-22 03:30:00|7222.1|7217.1|7217.7|7212.7|7222.9|7217.9|7214.4|7209.4|0
1613964900000|2021-02-22 03:35:00|7217.6|7212.6|7222.4|7217.4|7225.9|7220.9|7217.5|7212.5|0
1613965200000|2021-02-22 03:40:00|7222.5|7217.5|7224.6|7219.6|7225.5|7220.5|7219.9|7214.9|0
1613965500000|2021-02-22 03:45:00|7224.9|7219.9|7224.6|7219.6|7226.2|7221.2|7223.5|7218.5|0
1613965800000|2021-02-22 03:50:00|7224.5|7219.5|7222.1|7217.1|7224.9|7219.9|7220.8|7215.8|0
1613966100000|2021-02-22 03:55:00|7222.2|7217.2|7222.1|7217.1|7225.3|7220.3|7220|7215|0
1613966400000|2021-02-22 04:00:00|7222.3|7217.3|7224|7219|7224.7|7219.7|7222.3|7217.3|0
1613966700000|2021-02-22 04:05:00|7224.3|7219.3|7226.5|7221.5|7228.4|7223.4|7223.8|7218.8|0
1613967000000|2021-02-22 04:10:00|7226.7|7221.7|7225.5|7220.5|7227.4|7222.4|7225.4|7220.4|0
1613967300000|2021-02-22 04:15:00|7225.8|7220.8|7226.5|7221.5|7228.4|7223.4|7225.4|7220.4|0
1613967600000|2021-02-22 04:20:00|7226.4|7221.4|7224.7|7219.7|7227.2|7222.2|7224.6|7219.6|0
1613967900000|2021-02-22 04:25:00|7224.6|7219.6|7224.6|7219.6|7225.4|7220.4|7222.7|7217.7|0
1613968200000|2021-02-22 04:30:00|7224.4|7219.4|7226.8|7221.8|7228|7223|7224.3|7219.3|0
1613968500000|2021-02-22 04:35:00|7226.9|7221.9|7219.1|7214.1|7227.2|7222.2|7218.9|7213.9|0
1613968800000|2021-02-22 04:40:00|7219|7214|7213.1|7208.1|7219|7214|7213.1|7208.1|0
1613969100000|2021-02-22 04:45:00|7213|7208|7216.9|7211.9|7220.4|7215.4|7213|7208|0
1613969400000|2021-02-22 04:50:00|7216.8|7211.8|7218.1|7213.1|7219.1|7214.1|7216.5|7211.5|0
1613969700000|2021-02-22 04:55:00|7218.5|7213.5|7217.5|7212.5|7220.1|7215.1|7217.5|7212.5|0
1613970000000|2021-02-22 05:00:00|7218.1|7213.1|7216.8|7211.8|7220.5|7215.5|7215.8|7210.8|0
1613970300000|2021-02-22 05:05:00|7217|7212|7214.8|7209.8|7218.9|7213.9|7213.6|7208.6|0
1613970600000|2021-02-22 05:10:00|7214.7|7209.7|7213.6|7208.6|7216.4|7211.4|7213.5|7208.5|0
1613970900000|2021-02-22 05:15:00|7213.5|7208.5|7213.1|7208.1|7214|7209|7207.4|7202.4|0
1613971200000|2021-02-22 05:20:00|7212.8|7207.8|7217.4|7212.4|7218.4|7213.4|7211.6|7206.6|0
1613971500000|2021-02-22 05:25:00|7217.3|7212.3|7216.4|7211.4|7217.8|7212.8|7211.6|7206.6|0
1613971800000|2021-02-22 05:30:00|7216.7|7211.7|7216.7|7211.7|7220|7215|7216.3|7211.3|0
1613972100000|2021-02-22 05:35:00|7216.9|7211.9|7214.1|7209.1|7218.4|7213.4|7212.3|7207.3|0
1613972400000|2021-02-22 05:40:00|7213.9|7208.9|7209.6|7204.6|7216|7211|7209.5|7204.5|0
1613972700000|2021-02-22 05:45:00|7209.9|7204.9|7209.3|7204.3|7212.9|7207.9|7209.2|7204.2|0
1613973000000|2021-02-22 05:50:00|7209.4|7204.4|7210.3|7205.3|7211|7206|7208.6|7203.6|0
1613973300000|2021-02-22 05:55:00|7210|7205|7208.2|7203.2|7211.4|7206.4|7207.9|7202.9|0
1613973600000|2021-02-22 06:00:00|7208.3|7203.3|7204|7199|7210.6|7205.6|7202.2|7197.2|0
1613973900000|2021-02-22 06:05:00|7203.9|7198.9|7203.2|7198.2|7205.3|7200.3|7199.6|7194.6|0
1613974200000|2021-02-22 06:10:00|7203.3|7198.3|7203.5|7198.5|7206.3|7201.3|7201.9|7196.9|0
1613974500000|2021-02-22 06:15:00|7203.6|7198.6|7204.8|7199.8|7205.3|7200.3|7202.5|7197.5|0
1613974800000|2021-02-22 06:20:00|7204.7|7199.7|7202.8|7197.8|7205.7|7200.7|7202.6|7197.6|0
1613975100000|2021-02-22 06:25:00|7202.9|7197.9|7203.4|7198.4|7204.4|7199.4|7201.7|7196.7|0
1613975400000|2021-02-22 06:30:00|7203.2|7198.2|7206|7201|7206.9|7201.9|7203.1|7198.1|0
1613975700000|2021-02-22 06:35:00|7206.2|7201.2|7207.9|7202.9|7208.4|7203.4|7204.7|7199.7|0
1613976000000|2021-02-22 06:40:00|7208|7203|7209.3|7204.3|7209.9|7204.9|7206.9|7201.9|0
1613976300000|2021-02-22 06:45:00|7209.4|7204.4|7214.9|7209.9|7215.2|7210.2|7209.4|7204.4|0
1613976600000|2021-02-22 06:50:00|7214.8|7209.8|7212.2|7207.2|7214.9|7209.9|7211.4|7206.4|0
1613976900000|2021-02-22 06:55:00|7211.9|7206.9|7211.6|7206.6|7212.9|7207.9|7210.9|7205.9|0
1613977200000|2021-02-22 07:00:00|7211.5|7206.5|7203.7|7198.7|7213.7|7208.7|7202.3|7197.3|0
1613977500000|2021-02-22 07:05:00|7203.4|7198.4|7179.6|7174.6|7204|7199|7177.1|7172.1|0
1613977800000|2021-02-22 07:10:00|7179.3|7174.3|7179.9|7174.9|7184.2|7179.2|7174.3|7169.3|0
1613978100000|2021-02-22 07:15:00|7179.7|7174.7|7164.5|7159.5|7179.7|7174.7|7163.5|7158.5|0
1613978400000|2021-02-22 07:20:00|7164.4|7159.4|7162.4|7157.4|7165.6|7160.6|7155.1|7150.1|0
1613978700000|2021-02-22 07:25:00|7162.5|7157.5|7158.1|7153.1|7164|7159|7153.8|7148.8|0
1613979000000|2021-02-22 07:30:00|7158.2|7153.2|7161.8|7156.8|7164.4|7159.4|7153.8|7148.8|0
1613979300000|2021-02-22 07:35:00|7162|7157|7163.2|7158.2|7167|7162|7159.8|7154.8|0
1613979600000|2021-02-22 07:40:00|7163.4|7158.4|7163.2|7158.2|7163.5|7158.5|7155.9|7150.9|0
1613979900000|2021-02-22 07:45:00|7162.7|7157.7|7149.8|7144.8|7163.2|7158.2|7146.6|7141.6|0
1613980200000|2021-02-22 07:50:00|7149.9|7144.9|7153|7148|7155.1|7150.1|7144.1|7139.1|0
1613980500000|2021-02-22 07:55:00|7153.2|7148.2|7153.8|7148.8|7157.3|7152.3|7151.2|7146.2|0
1613980800000|2021-02-22 08:00:00|7154.5|7149.5|7149.6|7144.6|7154.6|7149.6|7144.1|7139.1|0
1613981100000|2021-02-22 08:05:00|7149.4|7144.4|7154.4|7149.4|7155.7|7150.7|7144|7139|0
1613981400000|2021-02-22 08:10:00|7154.5|7149.5|7147.8|7142.8|7155.3|7150.3|7144.8|7139.8|0
1613981700000|2021-02-22 08:15:00|7147.7|7142.7|7139.4|7134.4|7147.8|7142.8|7134.7|7129.7|0
1613982000000|2021-02-22 08:20:00|7139.5|7134.5|7134.2|7129.2|7140.2|7135.2|7133.9|7128.9|0
1613982300000|2021-02-22 08:25:00|7134.1|7129.1|7132.5|7127.5|7140.6|7135.6|7130.8|7125.8|0
1613982600000|2021-02-22 08:30:00|7132.4|7127.4|7142.4|7137.4|7142.4|7137.4|7129.4|7124.4|0
1613982900000|2021-02-22 08:35:00|7142.3|7137.3|7149.4|7144.4|7150|7145|7139.9|7134.9|0
1613983200000|2021-02-22 08:40:00|7149.5|7144.5|7139.7|7134.7|7149.6|7144.6|7134.2|7129.2|0
1613983500000|2021-02-22 08:45:00|7139.9|7134.9|7138.5|7133.5|7142.7|7137.7|7131|7126|0
1613983800000|2021-02-22 08:50:00|7138.3|7133.3|7133.3|7128.3|7139.3|7134.3|7124.6|7119.6|0
1613984100000|2021-02-22 08:55:00|7133.5|7128.5|7133.6|7128.6|7137.8|7132.8|7128.1|7123.1|0
1613984400000|2021-02-22 09:00:00|7133.8|7128.8|7086.1|7083.1|7134.4|7129.4|7061.3|7058.3|0
1613984700000|2021-02-22 09:05:00|7086.4|7083.4|7076.2|7073.2|7086.8|7083.8|7066.5|7063.5|0
1613985000000|2021-02-22 09:10:00|7076.1|7073.1|7091.2|7088.2|7093.4|7090.4|7072.8|7069.8|0
1613985300000|2021-02-22 09:15:00|7092.5|7089.5|7081.9|7078.9|7093.5|7090.5|7077.9|7074.9|0
1613985600000|2021-02-22 09:20:00|7082|7079|7075.5|7072.5|7084.4|7081.4|7074.7|7071.7|0
1613985900000|2021-02-22 09:25:00|7075.7|7072.7|7076.5|7073.5|7081.9|7078.9|7075.2|7072.2|0
1613986200000|2021-02-22 09:30:00|7076.3|7073.3|7076|7073|7080|7077|7073.4|7070.4|0
1613986500000|2021-02-22 09:35:00|7076.1|7073.1|7073.3|7070.3|7076.1|7073.1|7070.4|7067.4|0
1613986800000|2021-02-22 09:40:00|7072.2|7069.2|7070.8|7067.8|7073.7|7070.7|7068.9|7065.9|0
1613987100000|2021-02-22 09:45:00|7070.9|7067.9|7072.7|7069.7|7073.9|7070.9|7070.1|7067.1|0
1613987400000|2021-02-22 09:50:00|7072.9|7069.9|7079.7|7076.7|7080|7077|7072.7|7069.7|0
1613987700000|2021-02-22 09:55:00|7079.9|7076.9|7078.7|7075.7|7081.1|7078.1|7078.1|7075.1|0
1613988000000|2021-02-22 10:00:00|7078.4|7075.4|7082.1|7079.1|7085.1|7082.1|7078.4|7075.4|0
1613988300000|2021-02-22 10:05:00|7081.8|7078.8|7086.3|7083.3|7086.9|7083.9|7081.4|7078.4|0
1613988600000|2021-02-22 10:10:00|7086.2|7083.2|7085.4|7082.4|7087.3|7084.3|7085.3|7082.3|0
1613988900000|2021-02-22 10:15:00|7085.5|7082.5|7082.2|7079.2|7085.8|7082.8|7082.2|7079.2|0
1613989200000|2021-02-22 10:20:00|7082.3|7079.3|7085.5|7082.5|7086.4|7083.4|7081.9|7078.9|0
1613989500000|2021-02-22 10:25:00|7085.2|7082.2|7087|7084|7088.3|7085.3|7084.6|7081.6|0
1613989800000|2021-02-22 10:30:00|7086.2|7083.2|7086.6|7083.6|7088.9|7085.9|7085.4|7082.4|0
1613990100000|2021-02-22 10:35:00|7086.9|7083.9|7081.2|7078.2|7087.4|7084.4|7080.6|7077.6|0
1613990400000|2021-02-22 10:40:00|7081.3|7078.3|7081.5|7078.5|7083.2|7080.2|7081.3|7078.3|0
1613990700000|2021-02-22 10:45:00|7081.6|7078.6|7082.1|7079.1|7082.8|7079.8|7081.1|7078.1|0
1613991000000|2021-02-22 10:50:00|7081.4|7078.4|7078.2|7075.2|7082.4|7079.4|7078.2|7075.2|0
1613991300000|2021-02-22 10:55:00|7078.3|7075.3|7078.8|7075.8|7079.7|7076.7|7076.1|7073.1|0
1613991600000|2021-02-22 11:00:00|7078.6|7075.6|7079.6|7076.6|7079.7|7076.7|7078.6|7075.6|0
1613991900000|2021-02-22 11:05:00|7079.7|7076.7|7084.8|7081.8|7088.7|7085.7|7079.7|7076.7|0
1613992200000|2021-02-22 11:10:00|7085|7082|7082.1|7079.1|7087|7084|7081.4|7078.4|0
1613992500000|2021-02-22 11:15:00|7081.4|7078.4|7084.9|7081.9|7085.1|7082.1|7078.9|7075.9|0
1613992800000|2021-02-22 11:20:00|7084.8|7081.8|7087.6|7084.6|7087.6|7084.6|7082.3|7079.3|0
1613993100000|2021-02-22 11:25:00|7087.7|7084.7|7088|7085|7092.6|7089.6|7081.2|7078.2|0
1613993400000|2021-02-22 11:30:00|7088.3|7085.3|7079.7|7076.7|7089.8|7086.8|7079.7|7076.7|0
1613993700000|2021-02-22 11:35:00|7079.8|7076.8|7074.1|7071.1|7080.2|7077.2|7066.3|7063.3|0
1613994000000|2021-02-22 11:40:00|7074.5|7071.5|7075.8|7072.8|7079.8|7076.8|7071.6|7068.6|0
1613994300000|2021-02-22 11:45:00|7075.7|7072.7|7077|7074|7078.4|7075.4|7075.3|7072.3|0
1613994600000|2021-02-22 11:50:00|7076.9|7073.9|7076.3|7073.3|7078.4|7075.4|7075.5|7072.5|0
1613994900000|2021-02-22 11:55:00|7076.2|7073.2|7077.4|7074.4|7078|7075|7074.8|7071.8|0
1613995200000|2021-02-22 12:00:00|7085.1|7082.1|7112.2|7109.2|7113.5|7110.5|7085.1|7082.1|0
1613995500000|2021-02-22 12:05:00|7112.3|7109.3|7113.1|7110.1|7119.7|7116.7|7107.4|7104.4|0
1613995800000|2021-02-22 12:10:00|7112.6|7109.6|7108.3|7105.3|7113|7110|7104.4|7101.4|0
1613996100000|2021-02-22 12:15:00|7108.6|7105.6|7106.1|7103.1|7109.4|7106.4|7098.9|7095.9|0
1613996400000|2021-02-22 12:20:00|7106.2|7103.2|7106.6|7103.6|7110.1|7107.1|7105.1|7102.1|0
1613996700000|2021-02-22 12:25:00|7106.7|7103.7|7106.1|7103.1|7109.1|7106.1|7106|7103|0
1613997000000|2021-02-22 12:30:00|7106.2|7103.2|7102.6|7099.6|7106.5|7103.5|7100.8|7097.8|0
1613997300000|2021-02-22 12:35:00|7102.7|7099.7|7096.6|7093.6|7102.8|7099.8|7096.2|7093.2|0
1613997600000|2021-02-22 12:40:00|7096.2|7093.2|7085|7082|7097.3|7094.3|7085|7082|0
1613997900000|2021-02-22 12:45:00|7085.6|7082.6|7089.5|7086.5|7090.4|7087.4|7084.9|7081.9|0
1613998200000|2021-02-22 12:50:00|7089.4|7086.4|7091.9|7088.9|7092.1|7089.1|7086.8|7083.8|0
1613998500000|2021-02-22 12:55:00|7091.8|7088.8|7093.2|7090.2|7094|7091|7091|7088|0
1613998800000|2021-02-22 13:00:00|7093.4|7090.4|7094.5|7091.5|7094.6|7091.6|7089.1|7086.1|0
1613999100000|2021-02-22 13:05:00|7094.4|7091.4|7091.3|7088.3|7094.4|7091.4|7091.2|7088.2|0
1613999400000|2021-02-22 13:10:00|7091.2|7088.2|7085.2|7082.2|7091.3|7088.3|7084.1|7081.1|0
1613999700000|2021-02-22 13:15:00|7084.9|7081.9|7083.7|7080.7|7087.4|7084.4|7082.7|7079.7|0
1614000000000|2021-02-22 13:20:00|7083.8|7080.8|7086.4|7083.4|7086.4|7083.4|7080.3|7077.3|0
1614000300000|2021-02-22 13:25:00|7086.5|7083.5|7086.8|7083.8|7087.9|7084.9|7085.5|7082.5|0
1614000600000|2021-02-22 13:30:00|7087.6|7084.6|7096|7093|7097.3|7094.3|7087.6|7084.6|0
1614000900000|2021-02-22 13:35:00|7096.2|7093.2|7100.5|7097.5|7105.7|7102.7|7095.7|7092.7|0
1614001200000|2021-02-22 13:40:00|7100.6|7097.6|7103.5|7100.5|7104.4|7101.4|7099.2|7096.2|0
1614001500000|2021-02-22 13:45:00|7103.4|7100.4|7109|7106|7110.1|7107.1|7103.4|7100.4|0
1614001800000|2021-02-22 13:50:00|7108.9|7105.9|7104.7|7101.7|7109.5|7106.5|7104.6|7101.6|0
1614002100000|2021-02-22 13:55:00|7104.5|7101.5|7103.1|7100.1|7105.5|7102.5|7101.1|7098.1|0
1614002400000|2021-02-22 14:00:00|7103.3|7100.3|7098|7095|7104.1|7101.1|7098|7095|0
1614002700000|2021-02-22 14:05:00|7097.9|7094.9|7101.2|7098.2|7101.2|7098.2|7093.9|7090.9|0
1614003000000|2021-02-22 14:10:00|7101.3|7098.3|7095.5|7092.5|7101.3|7098.3|7095.3|7092.3|0
1614003300000|2021-02-22 14:15:00|7095.6|7092.6|7083|7080|7095.6|7092.6|7082.2|7079.2|0
1614003600000|2021-02-22 14:20:00|7083.1|7080.1|7082.9|7079.9|7083.4|7080.4|7080.3|7077.3|0
1614003900000|2021-02-22 14:25:00|7082.7|7079.7|7085.8|7082.8|7086.3|7083.3|7076.3|7073.3|0
1614004200000|2021-02-22 14:30:00|7082.7|7079.7|7061.4|7059.6|7099.3|7097.5|7059.1|7057.3|0
1614004500000|2021-02-22 14:35:00|7061.1|7059.3|7114.8|7113|7127.4|7125.6|7061.1|7059.3|0
1614004800000|2021-02-22 14:40:00|7112.8|7111|7114.4|7112.6|7120.9|7119.1|7098.6|7096.8|0
1614005100000|2021-02-22 14:45:00|7114.5|7112.7|7148.4|7146.6|7151.6|7149.8|7114.4|7112.6|0
1614005400000|2021-02-22 14:50:00|7149.1|7147.3|7155.9|7154.1|7161.6|7159.8|7139.4|7137.6|0
1614005700000|2021-02-22 14:55:00|7156|7154.2|7183.3|7181.5|7185.2|7183.4|7151.2|7149.4|0
1614006000000|2021-02-22 15:00:00|7179.6|7177.8|7220.6|7218.8|7221|7219.2|7178.5|7176.7|0
1614006300000|2021-02-22 15:05:00|7220.9|7219.1|7204.9|7203.1|7226.4|7224.6|7190.5|7188.7|0
1614006600000|2021-02-22 15:10:00|7206.3|7204.5|7224.9|7223.1|7238.7|7236.9|7205.7|7203.9|0
1614006900000|2021-02-22 15:15:00|7224.7|7222.9|7184.7|7182.9|7226.9|7225.1|7176.6|7174.8|0
1614007200000|2021-02-22 15:20:00|7184.6|7182.8|7183.6|7181.8|7197.4|7195.6|7179.9|7178.1|0
1614007500000|2021-02-22 15:25:00|7183.3|7181.5|7179|7177.2|7185.5|7183.7|7164.6|7162.8|0
1614007800000|2021-02-22 15:30:00|7178.7|7176.9|7154|7152.2|7185.3|7183.5|7145|7143.2|0
1614008100000|2021-02-22 15:35:00|7154.9|7153.1|7137|7135.2|7160|7158.2|7120.3|7118.5|0
1614008400000|2021-02-22 15:40:00|7136.6|7134.8|7154.1|7152.3|7154.2|7152.4|7131.5|7129.7|0
1614008700000|2021-02-22 15:45:00|7153.5|7151.7|7145.3|7143.5|7154|7152.2|7141.3|7139.5|0
1614009000000|2021-02-22 15:50:00|7145.9|7144.1|7084.1|7082.3|7146|7144.2|7083.9|7082.1|0
1614009300000|2021-02-22 15:55:00|7083.9|7082.1|7099.1|7097.3|7102.3|7100.5|7079.4|7077.6|0
1614009600000|2021-02-22 16:00:00|7098.3|7096.5|7105|7103.2|7113.3|7111.5|7096|7094.2|0
1614009900000|2021-02-22 16:05:00|7104.7|7102.9|7106|7104.2|7120|7118.2|7099.3|7097.5|0
1614010200000|2021-02-22 16:10:00|7106.5|7104.7|7129.8|7128|7129.8|7128|7092.6|7090.8|0
1614010500000|2021-02-22 16:15:00|7130.6|7128.8|7154.1|7152.3|7154.1|7152.3|7130.6|7128.8|0
1614010800000|2021-02-22 16:20:00|7153.3|7151.5|7153.4|7151.6|7157.2|7155.4|7140.4|7138.6|0
1614011100000|2021-02-22 16:25:00|7152.3|7150.5|7146.2|7144.4|7158.2|7156.4|7146|7144.2|0
1614011400000|2021-02-22 16:30:00|7146.1|7144.3|7143.1|7141.3|7149.6|7147.8|7136.4|7134.6|0
1614011700000|2021-02-22 16:35:00|7144.5|7142.7|7162.8|7161|7171.3|7169.5|7144.5|7142.7|0
1614012000000|2021-02-22 16:40:00|7163|7161.2|7166.2|7164.4|7176.2|7174.4|7160.1|7158.3|0
1614012300000|2021-02-22 16:45:00|7166.1|7164.3|7158.5|7156.7|7166.3|7164.5|7152.4|7150.6|0
1614012600000|2021-02-22 16:50:00|7159|7157.2|7161.4|7159.6|7179.2|7177.4|7158.5|7156.7|0
1614012900000|2021-02-22 16:55:00|7161.8|7160|7159.7|7157.9|7166.5|7164.7|7149.3|7147.5|0
1614013200000|2021-02-22 17:00:00|7159.5|7157.7|7156.1|7154.3|7162.3|7160.5|7153.5|7151.7|0
1614013500000|2021-02-22 17:05:00|7154.9|7153.1|7137.8|7136|7159|7157.2|7135.7|7133.9|0
1614013800000|2021-02-22 17:10:00|7138|7136.2|7140.6|7138.8|7143.8|7142|7127.6|7125.8|0
1614014100000|2021-02-22 17:15:00|7140.8|7139|7135.4|7133.6|7144.7|7142.9|7126.6|7124.8|0
1614014400000|2021-02-22 17:20:00|7135.3|7133.5|7132|7130.2|7144.7|7142.9|7130.6|7128.8|0
1614014700000|2021-02-22 17:25:00|7131.6|7129.8|7134.1|7132.3|7138.4|7136.6|7126.1|7124.3|0
1614015000000|2021-02-22 17:30:00|7134.2|7132.4|7136.2|7134.4|7137.6|7135.8|7125.2|7123.4|0
1614015300000|2021-02-22 17:35:00|7136.3|7134.5|7129.8|7128|7139.2|7137.4|7129.8|7128|0
1614015600000|2021-02-22 17:40:00|7130.5|7128.7|7136.2|7134.4|7139.9|7138.1|7129.4|7127.6|0
1614015900000|2021-02-22 17:45:00|7136.4|7134.6|7140.9|7139.1|7146.8|7145|7136.4|7134.6|0
1614016200000|2021-02-22 17:50:00|7141.2|7139.4|7154.3|7152.5|7154.9|7153.1|7138.9|7137.1|0
1614016500000|2021-02-22 17:55:00|7154.5|7152.7|7153.5|7151.7|7159|7157.2|7149.6|7147.8|0
1614016800000|2021-02-22 18:00:00|7153.1|7151.3|7144.9|7143.1|7158.5|7156.7|7144.7|7142.9|0
1614017100000|2021-02-22 18:05:00|7144.5|7142.7|7140|7138.2|7144.7|7142.9|7138.6|7136.8|0
1614017400000|2021-02-22 18:10:00|7142|7140.2|7142.5|7140.7|7146.9|7145.1|7138.1|7136.3|0
1614017700000|2021-02-22 18:15:00|7142.7|7140.9|7142|7140.2|7145.2|7143.4|7139.5|7137.7|0
1614018000000|2021-02-22 18:20:00|7142.1|7140.3|7150.7|7148.9|7154.4|7152.6|7142|7140.2|0
1614018300000|2021-02-22 18:25:00|7150.8|7149|7165.9|7164.1|7166.3|7164.5|7150.8|7149|0
1614018600000|2021-02-22 18:30:00|7165.6|7163.8|7159.9|7158.1|7167.8|7166|7158.7|7156.9|0
1614018900000|2021-02-22 18:35:00|7160|7158.2|7171.1|7169.3|7171.2|7169.4|7160|7158.2|0
1614019200000|2021-02-22 18:40:00|7171.8|7170|7174.5|7172.7|7174.6|7172.8|7170|7168.2|0
1614019500000|2021-02-22 18:45:00|7174.7|7172.9|7172.4|7170.6|7177.2|7175.4|7171.4|7169.6|0
1614019800000|2021-02-22 18:50:00|7172.6|7170.8|7175.3|7173.5|7178.5|7176.7|7171.8|7170|0
1614020100000|2021-02-22 18:55:00|7176.2|7174.4|7177.4|7175.6|7183.9|7182.1|7176.2|7174.4|0
1614020400000|2021-02-22 19:00:00|7177.3|7175.5|7168.3|7166.5|7179|7177.2|7167.8|7166|0
1614020700000|2021-02-22 19:05:00|7169.4|7167.6|7164|7162.2|7173.7|7171.9|7162.2|7160.4|0
1614021000000|2021-02-22 19:10:00|7163.4|7161.6|7151.8|7150|7163.7|7161.9|7150.6|7148.8|0
1614021300000|2021-02-22 19:15:00|7151.7|7149.9|7159.8|7158|7161.2|7159.4|7151.7|7149.9|0
1614021600000|2021-02-22 19:20:00|7159.3|7157.5|7154.1|7152.3|7159.7|7157.9|7152.1|7150.3|0
1614021900000|2021-02-22 19:25:00|7153.7|7151.9|7152.5|7150.7|7158.7|7156.9|7152.3|7150.5|0
1614022200000|2021-02-22 19:30:00|7152.4|7150.6|7146.3|7144.5|7155.2|7153.4|7146.3|7144.5|0
1614022500000|2021-02-22 19:35:00|7147|7145.2|7145.9|7144.1|7148.9|7147.1|7143.3|7141.5|0
1614022800000|2021-02-22 19:40:00|7145.8|7144|7137.6|7135.8|7146.2|7144.4|7137.3|7135.5|0
1614023100000|2021-02-22 19:45:00|7137.5|7135.7|7135.4|7133.6|7140.1|7138.3|7133.4|7131.6|0
1614023400000|2021-02-22 19:50:00|7134.9|7133.1|7121.3|7119.5|7139.5|7137.7|7120.9|7119.1|0
1614023700000|2021-02-22 19:55:00|7121.9|7120.1|7129.8|7128|7136.5|7134.7|7120.7|7118.9|0
1614024000000|2021-02-22 20:00:00|7129.9|7128.1|7110.1|7108.3|7130.4|7128.6|7108.8|7107|0
1614024300000|2021-02-22 20:05:00|7110|7108.2|7101.1|7099.3|7111.5|7109.7|7096.2|7094.4|0
1614024600000|2021-02-22 20:10:00|7101.2|7099.4|7096.6|7094.8|7103.1|7101.3|7088.1|7086.3|0
1614024900000|2021-02-22 20:15:00|7096.7|7094.9|7091.6|7089.8|7110.3|7108.5|7090.9|7089.1|0
1614025200000|2021-02-22 20:20:00|7091.1|7089.3|7062.1|7060.3|7091.6|7089.8|7061.2|7059.4|0
1614025500000|2021-02-22 20:25:00|7062.6|7060.8|7053|7051.2|7070.2|7068.4|7052.6|7050.8|0
1614025800000|2021-02-22 20:30:00|7052.9|7051.1|7034.5|7032.7|7066.2|7064.4|7034.5|7032.7|0
1614026100000|2021-02-22 20:35:00|7033.3|7031.5|7024.1|7022.3|7035.1|7033.3|7012.5|7010.7|0
1614026400000|2021-02-22 20:40:00|7024.5|7022.7|7037.4|7035.6|7038.4|7036.6|7019.6|7017.8|0
1614026700000|2021-02-22 20:45:00|7038|7036.2|7036.4|7034.6|7043.7|7041.9|7032.9|7031.1|0
1614027000000|2021-02-22 20:50:00|7034.7|7032.9|7032.5|7030.7|7048.3|7046.5|7029.8|7028|0
1614027300000|2021-02-22 20:55:00|7032.7|7030.9|7032.3|7030.5|7045|7043.2|7029.3|7027.5|0
1614027600000|2021-02-22 21:00:00|7032.7|7030.9|7027.2|7024.2|7038.8|7035.8|7024.4|7021.4|0
1614027900000|2021-02-22 21:05:00|7028.1|7025.1|7018.5|7015.5|7028.6|7025.6|7017.2|7014.2|0
1614028200000|2021-02-22 21:10:00|7018.8|7015.8|7023.5|7020.5|7024.3|7021.3|7018.5|7015.5|0
1614028500000|2021-02-22 21:15:00|7023|7020|7023.9|7020.9|7026.4|7023.4|7021.2|7018.2|0
1614028800000|2021-02-22 21:20:00|7024.2|7021.2|7026.2|7023.2|7026.6|7023.6|7024.1|7021.1|0
1614029100000|2021-02-22 21:25:00|7026.3|7023.3|7024.3|7021.3|7026.3|7023.3|7021.8|7018.8|0
1614029400000|2021-02-22 21:30:00|7024.2|7021.2|7033.4|7030.4|7036.6|7033.6|7024.2|7021.2|0
1614029700000|2021-02-22 21:35:00|7033.9|7030.9|7033.2|7030.2|7035.2|7032.2|7032.5|7029.5|0
1614030000000|2021-02-22 21:40:00|7033.1|7030.1|7030.9|7027.9|7035.4|7032.4|7030.9|7027.9|0
1614030300000|2021-02-22 21:45:00|7031|7028|7027.8|7024.8|7032.3|7029.3|7027.7|7024.7|0
1614030600000|2021-02-22 21:50:00|7027.7|7024.7|7027.7|7024.7|7031.1|7028.1|7025.1|7022.1|0
1614030900000|2021-02-22 21:55:00|7027.8|7024.8|7030.6|7027.6|7031.7|7028.7|7027.8|7024.8|0
1614031200000|2021-02-22 22:00:00|7030.5|7027.5|7032.4|7029.4|7032.7|7029.7|7030|7027|0
1614031500000|2021-02-22 22:05:00|7032.7|7029.7|7029.4|7026.4|7033.4|7030.4|7029.2|7026.2|0
1614031800000|2021-02-22 22:10:00|7029.8|7026.8|7030.3|7027.3|7030.9|7027.9|7029.3|7026.3|0
1614032100000|2021-02-22 22:15:00|7030.4|7027.4|7025.8|7022.8|7030.4|7027.4|7025.8|7022.8|0
1614032400000|2021-02-22 22:20:00|7028.3|7025.3|7024.5|7021.5|7028.6|7025.6|7024.3|7021.3|0
1614032700000|2021-02-22 22:25:00|7024.8|7021.8|7026.1|7023.1|7026.5|7023.5|7023.8|7020.8|0
1614033000000|2021-02-22 22:30:00|7026.2|7023.2|7025.9|7022.9|7027.1|7024.1|7025.2|7022.2|0
1614033300000|2021-02-22 22:35:00|7026.1|7023.1|7025.8|7022.8|7026.2|7023.2|7025.1|7022.1|0
1614033600000|2021-02-22 22:40:00|7025.9|7022.9|7027.7|7024.7|7028.1|7025.1|7024.2|7021.2|0
1614033900000|2021-02-22 22:45:00|7027.6|7024.6|7028.5|7025.5|7028.9|7025.9|7026.8|7023.8|0
1614034200000|2021-02-22 22:50:00|7028.4|7025.4|7029.4|7026.4|7029.9|7026.9|7028.1|7025.1|0
1614034500000|2021-02-22 22:55:00|7029.3|7026.3|7023.5|7020.5|7029.5|7026.5|7023.5|7020.5|0
1614034800000|2021-02-22 23:00:00|7022.3|7019.3|7027.2|7024.2|7027.2|7024.2|7022.3|7019.3|0
1614035100000|2021-02-22 23:05:00|7027.3|7024.3|7025.1|7022.1|7027.3|7024.3|7024.8|7021.8|0
1614035400000|2021-02-22 23:10:00|7025.2|7022.2|7028.3|7025.3|7029|7026|7025.1|7022.1|0
1614035700000|2021-02-22 23:15:00|7028.1|7025.1|7027.8|7024.8|7028.5|7025.5|7027.3|7024.3|0
1614036000000|2021-02-22 23:20:00|7027.7|7024.7|7027.2|7024.2|7027.9|7024.9|7024.1|7021.1|0
1614036300000|2021-02-22 23:25:00|7027.1|7024.1|7027.7|7024.7|7030.2|7027.2|7026.6|7023.6|0
1614036600000|2021-02-22 23:30:00|7027.8|7024.8|7028.1|7025.1|7029.5|7026.5|7027.7|7024.7|0
1614036900000|2021-02-22 23:35:00|7028|7025|7026.5|7023.5|7028|7025|7025.8|7022.8|0
1614037200000|2021-02-22 23:40:00|7026.3|7023.3|7021.5|7018.5|7026.5|7023.5|7021.5|7018.5|0
1614037500000|2021-02-22 23:45:00|7021.7|7018.7|7021.4|7018.4|7022.5|7019.5|7020.9|7017.9|0
1614037800000|2021-02-22 23:50:00|7021.5|7018.5|7021.6|7018.6|7028.3|7025.3|7021.4|7018.4|0
1614038100000|2021-02-22 23:55:00|7021.8|7018.8|7020|7017|7021.8|7018.8|7015.7|7012.7|0
1614038400000|2021-02-23 00:00:00|7019.9|7016.9|7011.8|7008.8|7020.9|7017.9|7011.6|7008.6|0
1614038700000|2021-02-23 00:05:00|7011.9|7008.9|7003.9|7000.9|7013.3|7010.3|7003.9|7000.9|0
1614039000000|2021-02-23 00:10:00|7003.8|7000.8|6993.6|6990.6|7003.8|7000.8|6992.2|6989.2|0
1614039300000|2021-02-23 00:15:00|6993.5|6990.5|6994.3|6991.3|6997.2|6994.2|6988.2|6985.2|0
1614039600000|2021-02-23 00:20:00|6994.4|6991.4|7002|6999|7002.3|6999.3|6992.7|6989.7|0
1614039900000|2021-02-23 00:25:00|7001.9|6998.9|6998.7|6995.7|7002|6999|6998.1|6995.1|0
1614040200000|2021-02-23 00:30:00|6999|6996|6985|6982|6999.1|6996.1|6984.1|6981.1|0
1614040500000|2021-02-23 00:35:00|6985.2|6982.2|6989.4|6986.4|6995.2|6992.2|6984.6|6981.6|0
1614040800000|2021-02-23 00:40:00|6989.7|6986.7|6989|6986|6992.6|6989.6|6987.1|6984.1|0
1614041100000|2021-02-23 00:45:00|6989.4|6986.4|6985.5|6982.5|6990|6987|6984.1|6981.1|0
1614041400000|2021-02-23 00:50:00|6985.4|6982.4|6983|6980|6988.2|6985.2|6983|6980|0
1614041700000|2021-02-23 00:55:00|6982.9|6979.9|6985.6|6980.6|6985.6|6981.5|6980.3|6977.3|0
1614042000000|2021-02-23 01:00:00|6985.7|6980.7|6987.9|6982.9|6990.6|6985.6|6984.8|6979.8|0
1614042300000|2021-02-23 01:05:00|6988|6983|6990.2|6985.2|6993.7|6988.7|6987.6|6982.6|0
1614042600000|2021-02-23 01:10:00|6990.4|6985.4|6989.6|6984.6|6993|6988|6988.6|6983.6|0
1614042900000|2021-02-23 01:15:00|6989.2|6984.2|6994.7|6989.7|6995.9|6990.9|6986.3|6981.3|0
1614043200000|2021-02-23 01:20:00|6994.9|6989.9|7000.5|6995.5|7003|6998|6994.2|6989.2|0
1614043500000|2021-02-23 01:25:00|7000.7|6995.7|7007.2|7002.2|7007.7|7002.7|7000.6|6995.6|0
1614043800000|2021-02-23 01:30:00|7008.3|7003.3|7009.7|7004.7|7017.2|7012.2|7007.8|7002.8|0
1614044100000|2021-02-23 01:35:00|7010|7005|7021|7016|7022|7017|7009.9|7004.9|0
1614044400000|2021-02-23 01:40:00|7021.1|7016.1|7022.5|7017.5|7024.7|7019.7|7017.9|7012.9|0
1614044700000|2021-02-23 01:45:00|7022.2|7017.2|7023.6|7018.6|7024.7|7019.7|7017.5|7012.5|0
1614045000000|2021-02-23 01:50:00|7023.5|7018.5|7023.9|7018.9|7026.5|7021.5|7021.6|7016.6|0
1614045300000|2021-02-23 01:55:00|7024.2|7019.2|7024.7|7019.7|7026.6|7021.6|7024.2|7019.2|0
1614045600000|2021-02-23 02:00:00|7024.5|7019.5|7019.3|7014.3|7026.1|7021.1|7019.3|7014.3|0
1614045900000|2021-02-23 02:05:00|7019.1|7014.1|7020.6|7015.6|7022.2|7017.2|7019.1|7014.1|0
1614046200000|2021-02-23 02:10:00|7020.7|7015.7|7023.2|7018.2|7023.2|7018.2|7020|7015|0
1614046500000|2021-02-23 02:15:00|7023.3|7018.3|7024.1|7019.1|7025|7020|7020.8|7015.8|0
1614046800000|2021-02-23 02:20:00|7024|7019|7030.2|7025.2|7031.8|7026.8|7021.3|7016.3|0
1614047100000|2021-02-23 02:25:00|7030.1|7025.1|7030.5|7025.5|7031.8|7026.8|7028.7|7023.7|0
1614047400000|2021-02-23 02:30:00|7030.4|7025.4|7034.3|7029.3|7034.5|7029.5|7030.2|7025.2|0
1614047700000|2021-02-23 02:35:00|7034.1|7029.1|7036.4|7031.4|7038|7033|7034|7029|0
1614048000000|2021-02-23 02:40:00|7035.9|7030.9|7036.9|7031.9|7037|7032|7034.4|7029.4|0
1614048300000|2021-02-23 02:45:00|7037|7032|7034.7|7029.7|7037.8|7032.8|7034|7029|0
1614048600000|2021-02-23 02:50:00|7034.5|7029.5|7037|7032|7037.3|7032.3|7034.1|7029.1|0
1614048900000|2021-02-23 02:55:00|7036.9|7031.9|7037.9|7032.9|7040.2|7035.2|7035.9|7030.9|0
1614049200000|2021-02-23 03:00:00|7037.8|7032.8|7037.9|7032.9|7038.7|7033.7|7035.2|7030.2|0
1614049500000|2021-02-23 03:05:00|7038|7033|7036.5|7031.5|7039|7034|7035.5|7030.5|0
1614049800000|2021-02-23 03:10:00|7036.6|7031.6|7028.2|7023.2|7036.9|7031.9|7027.2|7022.2|0
1614050100000|2021-02-23 03:15:00|7028.1|7023.1|7023.5|7018.5|7030.8|7025.8|7023.2|7018.2|0
1614050400000|2021-02-23 03:20:00|7023.2|7018.2|7023.7|7018.7|7027.6|7022.6|7021.7|7016.7|0
1614050700000|2021-02-23 03:25:00|7023.9|7018.9|7031.4|7026.4|7032.2|7027.2|7023.9|7018.9|0
1614051000000|2021-02-23 03:30:00|7031.7|7026.7|7032.9|7027.9|7034.8|7029.8|7031.4|7026.4|0
1614051300000|2021-02-23 03:35:00|7033|7028|7031.5|7026.5|7033.5|7028.5|7028.4|7023.4|0
1614051600000|2021-02-23 03:40:00|7031.6|7026.6|7034.4|7029.4|7036.6|7031.6|7031.6|7026.6|0
1614051900000|2021-02-23 03:45:00|7034.5|7029.5|7032.2|7027.2|7035|7030|7031.7|7026.7|0
1614052200000|2021-02-23 03:50:00|7032.4|7027.4|7031.2|7026.2|7032.7|7027.7|7029.6|7024.6|0
1614052500000|2021-02-23 03:55:00|7031.1|7026.1|7035.3|7030.3|7035.5|7030.5|7031|7026|0
1614052800000|2021-02-23 04:00:00|7035.4|7030.4|7033.7|7028.7|7035.9|7030.9|7033|7028|0
1614053100000|2021-02-23 04:05:00|7033.8|7028.8|7037.1|7032.1|7037.4|7032.4|7033.8|7028.8|0
1614053400000|2021-02-23 04:10:00|7037.2|7032.2|7038.3|7033.3|7039|7034|7035.3|7030.3|0
1614053700000|2021-02-23 04:15:00|7038.1|7033.1|7040.7|7035.7|7041.1|7036.1|7038.1|7033.1|0
1614054000000|2021-02-23 04:20:00|7040.8|7035.8|7040.1|7035.1|7042.5|7037.5|7039.3|7034.3|0
1614054300000|2021-02-23 04:25:00|7039.8|7034.8|7042.1|7037.1|7042.2|7037.2|7039|7034|0
1614054600000|2021-02-23 04:30:00|7042|7037|7046.7|7041.7|7047.4|7042.4|7041.9|7036.9|0
1614054900000|2021-02-23 04:35:00|7046.6|7041.6|7049.1|7044.1|7049.2|7044.2|7045.9|7040.9|0
1614055200000|2021-02-23 04:40:00|7049|7044|7046.5|7041.5|7049.8|7044.8|7046|7041|0
1614055500000|2021-02-23 04:45:00|7046.6|7041.6|7048.8|7043.8|7048.9|7043.9|7046.4|7041.4|0
1614055800000|2021-02-23 04:50:00|7048.9|7043.9|7050.8|7045.8|7051.1|7046.1|7047.4|7042.4|0
1614056100000|2021-02-23 04:55:00|7050.9|7045.9|7051.3|7046.3|7051.6|7046.6|7049.7|7044.7|0
1614056400000|2021-02-23 05:00:00|7051.4|7046.4|7052.1|7047.1|7054.7|7049.7|7051|7046|0
1614056700000|2021-02-23 05:05:00|7052.3|7047.3|7053.6|7048.6|7055.3|7050.3|7051.7|7046.7|0
1614057000000|2021-02-23 05:10:00|7053.5|7048.5|7050.7|7045.7|7053.5|7048.5|7049.7|7044.7|0
1614057300000|2021-02-23 05:15:00|7050.8|7045.8|7050.3|7045.3|7051.9|7046.9|7049.9|7044.9|0
1614057600000|2021-02-23 05:20:00|7050.4|7045.4|7050.5|7045.5|7051.8|7046.8|7049.6|7044.6|0
1614057900000|2021-02-23 05:25:00|7050.7|7045.7|7052|7047|7053.6|7048.6|7050.4|7045.4|0
1614058200000|2021-02-23 05:30:00|7051.9|7046.9|7050.1|7045.1|7052.7|7047.7|7048|7043|0
1614058500000|2021-02-23 05:35:00|7050.2|7045.2|7051.5|7046.5|7051.7|7046.7|7049.6|7044.6|0
1614058800000|2021-02-23 05:40:00|7051.4|7046.4|7046.1|7041.1|7051.6|7046.6|7045|7040|0
1614059100000|2021-02-23 05:45:00|7046.2|7041.2|7048.4|7043.4|7048.8|7043.8|7045.6|7040.6|0
1614059400000|2021-02-23 05:50:00|7048.7|7043.7|7047.8|7042.8|7050.5|7045.5|7047.1|7042.1|0
1614059700000|2021-02-23 05:55:00|7047.7|7042.7|7042.7|7037.7|7048.6|7043.6|7042.2|7037.2|0
1614060000000|2021-02-23 06:00:00|7042.5|7037.5|7041.3|7036.3|7045.1|7040.1|7040.6|7035.6|0
1614060300000|2021-02-23 06:05:00|7041.9|7036.9|7039.7|7034.7|7042.2|7037.2|7039|7034|0
1614060600000|2021-02-23 06:10:00|7039.8|7034.8|7036.4|7031.4|7040.2|7035.2|7035.9|7030.9|0
1614060900000|2021-02-23 06:15:00|7036.3|7031.3|7039.2|7034.2|7039.3|7034.3|7034.9|7029.9|0
1614061200000|2021-02-23 06:20:00|7039|7034|7039.9|7034.9|7041.2|7036.2|7038.1|7033.1|0
1614061500000|2021-02-23 06:25:00|7039.8|7034.8|7035.5|7030.5|7040.2|7035.2|7034.9|7029.9|0
1614061800000|2021-02-23 06:30:00|7035.6|7030.6|7040.3|7035.3|7040.6|7035.6|7035.5|7030.5|0
1614062100000|2021-02-23 06:35:00|7040.1|7035.1|7035.8|7030.8|7040.5|7035.5|7035.3|7030.3|0
1614062400000|2021-02-23 06:40:00|7035.7|7030.7|7034.9|7029.9|7036.2|7031.2|7031.3|7026.3|0
1614062700000|2021-02-23 06:45:00|7034.8|7029.8|7030.5|7025.5|7034.8|7029.8|7029|7024|0
1614063000000|2021-02-23 06:50:00|7030.6|7025.6|7033.9|7028.9|7034.8|7029.8|7030.4|7025.4|0
1614063300000|2021-02-23 06:55:00|7034|7029|7039.3|7034.3|7041.9|7036.9|7033.7|7028.7|0
1614063600000|2021-02-23 07:00:00|7039.6|7034.6|7040|7035|7042|7037|7038.8|7033.8|0
1614063900000|2021-02-23 07:05:00|7039.7|7034.7|7034.3|7029.3|7040.9|7035.9|7033.8|7028.8|0
1614064200000|2021-02-23 07:10:00|7034.4|7029.4|7035.7|7030.7|7036.5|7031.5|7033.5|7028.5|0
1614064500000|2021-02-23 07:15:00|7036.2|7031.2|7037.8|7032.8|7038.9|7033.9|7036.1|7031.1|0
1614064800000|2021-02-23 07:20:00|7037.9|7032.9|7043|7038|7044.3|7039.3|7037.9|7032.9|0
1614065100000|2021-02-23 07:25:00|7042.9|7037.9|7038.3|7033.3|7044.6|7039.6|7038.1|7033.1|0
1614065400000|2021-02-23 07:30:00|7038.6|7033.6|7036.7|7031.7|7041.5|7036.5|7034.2|7029.2|0
1614065700000|2021-02-23 07:35:00|7036.6|7031.6|7041.7|7036.7|7044|7039|7036.1|7031.1|0
1614066000000|2021-02-23 07:40:00|7041.5|7036.5|7040.9|7035.9|7042.7|7037.7|7039.9|7034.9|0
1614066300000|2021-02-23 07:45:00|7041.1|7036.1|7042.1|7037.1|7043.1|7038.1|7038.2|7033.2|0
1614066600000|2021-02-23 07:50:00|7042.2|7037.2|7045.9|7040.9|7046.1|7041.1|7041.7|7036.7|0
1614066900000|2021-02-23 07:55:00|7046|7041|7046.8|7041.8|7047.4|7042.4|7043.6|7038.6|0
1614067200000|2021-02-23 08:00:00|7046.6|7041.6|7039.7|7034.7|7046.6|7041.6|7039.2|7034.2|0
1614067500000|2021-02-23 08:05:00|7039.8|7034.8|7028.8|7023.8|7039.8|7034.8|7025|7020|0
1614067800000|2021-02-23 08:10:00|7028.7|7023.7|7030.1|7025.1|7031.5|7026.5|7025.9|7020.9|0
1614068100000|2021-02-23 08:15:00|7030|7025|7021.2|7016.2|7031.8|7026.8|7021|7016|0
1614068400000|2021-02-23 08:20:00|7021.1|7016.1|7019.3|7014.3|7026.1|7021.1|7017.9|7012.9|0
1614068700000|2021-02-23 08:25:00|7019.2|7014.2|7006.4|7001.4|7019.2|7014.2|7004.4|6999.4|0
1614069000000|2021-02-23 08:30:00|7006.5|7001.5|7004.2|6999.2|7007.4|7002.4|7000.7|6995.7|0
1614069300000|2021-02-23 08:35:00|7004.3|6999.3|7001.3|6996.3|7004.6|6999.6|6998|6993|0
1614069600000|2021-02-23 08:40:00|7001.4|6996.4|7006|7001|7006.6|7001.6|6995.6|6990.6|0
1614069900000|2021-02-23 08:45:00|7005.9|7000.9|6998.3|6993.3|7005.9|7000.9|6998.3|6993.3|0
1614070200000|2021-02-23 08:50:00|6998.5|6993.5|6993.2|6988.2|7001.6|6996.6|6992.7|6987.7|0
1614070500000|2021-02-23 08:55:00|6993.3|6988.3|6992.5|6987.5|6995.9|6990.9|6989.7|6984.7|0
1614070800000|2021-02-23 09:00:00|6992.4|6987.4|6986.2|6983.2|7000.8|6997.8|6981.8|6978.8|0
1614071100000|2021-02-23 09:05:00|6985.6|6982.6|6991|6988|6999.4|6996.4|6985.6|6982.6|0
1614071400000|2021-02-23 09:10:00|6990.2|6987.2|6960.8|6957.8|6990.2|6987.2|6960.2|6957.2|0
1614071700000|2021-02-23 09:15:00|6960.5|6957.5|6957|6954|6964.2|6961.2|6955.8|6952.8|0
1614072000000|2021-02-23 09:20:00|6957.1|6954.1|6952.1|6949.1|6960.1|6957.1|6951.7|6948.7|0
1614072300000|2021-02-23 09:25:00|6951.6|6948.6|6911|6908|6952.4|6949.4|6907.8|6904.8|0
1614072600000|2021-02-23 09:30:00|6910.4|6907.4|6896.5|6893.5|6910.4|6907.4|6890|6887|0
1614072900000|2021-02-23 09:35:00|6896.6|6893.6|6899|6896|6905.2|6902.2|6883.9|6880.9|0
1614073200000|2021-02-23 09:40:00|6899.9|6896.9|6896.5|6893.5|6906.6|6903.6|6889|6886|0
1614073500000|2021-02-23 09:45:00|6897.1|6894.1|6879.7|6876.7|6906.3|6903.3|6878.5|6875.5|0
1614073800000|2021-02-23 09:50:00|6877.7|6874.7|6870.6|6867.6|6890.9|6887.9|6867.8|6864.8|0
1614074100000|2021-02-23 09:55:00|6869.7|6866.7|6865.2|6862.2|6877.9|6874.9|6862.2|6859.2|0
1614074400000|2021-02-23 10:00:00|6864.1|6861.1|6836.6|6833.6|6865|6862|6836.6|6833.6|0
1614074700000|2021-02-23 10:05:00|6838|6835|6832.7|6829.7|6839.4|6836.4|6817.4|6814.4|0
1614075000000|2021-02-23 10:10:00|6833.2|6830.2|6818.4|6815.4|6835|6832|6813.5|6810.5|0
1614075300000|2021-02-23 10:15:00|6816.2|6813.2|6790.2|6787.2|6818.1|6815.1|6790.2|6787.2|0
1614075600000|2021-02-23 10:20:00|6792.8|6789.8|6782.5|6779.5|6794|6791|6776|6773|0
1614075900000|2021-02-23 10:25:00|6782|6779|6747.1|6744.1|6782|6779|6744.7|6741.7|0
1614076200000|2021-02-23 10:30:00|6749.1|6746.1|6741.9|6738.9|6751.4|6748.4|6736.9|6733.9|0
1614076500000|2021-02-23 10:35:00|6742.8|6739.8|6731.7|6728.7|6743.3|6740.3|6721.3|6718.3|0
1614076800000|2021-02-23 10:40:00|6732.5|6729.5|6743.3|6740.3|6743.8|6740.8|6725.7|6722.7|0
1614077100000|2021-02-23 10:45:00|6745.8|6742.8|6773.6|6770.6|6780.7|6777.7|6744.9|6741.9|0
1614077400000|2021-02-23 10:50:00|6773.8|6770.8|6787.9|6784.9|6795.1|6792.1|6768.6|6765.6|0
1614077700000|2021-02-23 10:55:00|6788.4|6785.4|6768|6765|6788.8|6785.8|6765.4|6762.4|0
1614078000000|2021-02-23 11:00:00|6767.8|6764.8|6773.6|6770.6|6776.6|6773.6|6762.7|6759.7|0
1614078300000|2021-02-23 11:05:00|6773.1|6770.1|6779.5|6776.5|6782|6779|6772.8|6769.8|0
1614078600000|2021-02-23 11:10:00|6780|6777|6792.9|6789.9|6795.2|6792.2|6779.5|6776.5|0
1614078900000|2021-02-23 11:15:00|6793.9|6790.9|6796.6|6793.6|6807.3|6804.3|6793.7|6790.7|0
1614079200000|2021-02-23 11:20:00|6796.3|6793.3|6804.1|6801.1|6804.3|6801.3|6789.5|6786.5|0
1614079500000|2021-02-23 11:25:00|6805|6802|6806|6803|6811.6|6808.6|6803.4|6800.4|0
1614079800000|2021-02-23 11:30:00|6805.7|6802.7|6805.6|6802.6|6806.7|6803.7|6793.8|6790.8|0
1614080100000|2021-02-23 11:35:00|6805.7|6802.7|6818.5|6815.5|6818.6|6815.6|6805.1|6802.1|0
1614080400000|2021-02-23 11:40:00|6818.6|6815.6|6819|6816|6822|6819|6817.9|6814.9|0
1614080700000|2021-02-23 11:45:00|6818.4|6815.4|6823.1|6820.1|6824.2|6821.2|6817.6|6814.6|0
1614081000000|2021-02-23 11:50:00|6823.7|6820.7|6815.6|6812.6|6825.7|6822.7|6813.5|6810.5|0
1614081300000|2021-02-23 11:55:00|6815.7|6812.7|6828.1|6825.1|6828.2|6825.2|6812.4|6809.4|0
1614081600000|2021-02-23 12:00:00|6831.6|6828.6|6854.6|6851.6|6860.9|6857.9|6831.6|6828.6|0
1614081900000|2021-02-23 12:05:00|6854.8|6851.8|6860.9|6857.9|6864.9|6861.9|6851.8|6848.8|0
1614082200000|2021-02-23 12:10:00|6860.2|6857.2|6853.7|6850.7|6867.3|6864.3|6853.4|6850.4|0
1614082500000|2021-02-23 12:15:00|6853.8|6850.8|6862.5|6859.5|6862.5|6859.5|6853.8|6850.8|0
1614082800000|2021-02-23 12:20:00|6862.4|6859.4|6858.6|6855.6|6865|6862|6858.2|6855.2|0
1614083100000|2021-02-23 12:25:00|6859.7|6856.7|6858.7|6855.7|6860.5|6857.5|6856.4|6853.4|0
1614083400000|2021-02-23 12:30:00|6859.7|6856.7|6846.8|6843.8|6860.9|6857.9|6846.1|6843.1|0
1614083700000|2021-02-23 12:35:00|6847.1|6844.1|6838.8|6835.8|6848.1|6845.1|6838.4|6835.4|0
1614084000000|2021-02-23 12:40:00|6839|6836|6841.7|6838.7|6846.4|6843.4|6837.9|6834.9|0
1614084300000|2021-02-23 12:45:00|6841.5|6838.5|6838.6|6835.6|6842.6|6839.6|6833.9|6830.9|0
1614084600000|2021-02-23 12:50:00|6838.5|6835.5|6849.1|6846.1|6849.6|6846.6|6836.8|6833.8|0
1614084900000|2021-02-23 12:55:00|6849|6846|6858.5|6855.5|6859.4|6856.4|6846.3|6843.3|0
1614085200000|2021-02-23 13:00:00|6858.3|6855.3|6841.3|6838.3|6859.3|6856.3|6841.2|6838.2|0
1614085500000|2021-02-23 13:05:00|6840.9|6837.9|6833.2|6830.2|6842.5|6839.5|6833.2|6830.2|0
1614085800000|2021-02-23 13:10:00|6833.1|6830.1|6816.7|6813.7|6833.4|6830.4|6815.8|6812.8|0
1614086100000|2021-02-23 13:15:00|6817|6814|6832.4|6829.4|6836.1|6833.1|6814.5|6811.5|0
1614086400000|2021-02-23 13:20:00|6832.3|6829.3|6837.3|6834.3|6841.3|6838.3|6830.9|6827.9|0
1614086700000|2021-02-23 13:25:00|6837.4|6834.4|6833.7|6830.7|6838.7|6835.7|6831.6|6828.6|0
1614087000000|2021-02-23 13:30:00|6834|6831|6829.4|6826.4|6836.1|6833.1|6829.3|6826.3|0
1614087300000|2021-02-23 13:35:00|6828.9|6825.9|6822.5|6819.5|6829.1|6826.1|6822.1|6819.1|0
1614087600000|2021-02-23 13:40:00|6822.2|6819.2|6826.4|6823.4|6826.8|6823.8|6817.1|6814.1|0
1614087900000|2021-02-23 13:45:00|6826.5|6823.5|6824.5|6821.5|6827.5|6824.5|6823.4|6820.4|0
1614088200000|2021-02-23 13:50:00|6824.7|6821.7|6835.9|6832.9|6835.9|6832.9|6824.1|6821.1|0
1614088500000|2021-02-23 13:55:00|6836.4|6833.4|6849.7|6846.7|6849.7|6846.7|6836.4|6833.4|0
1614088800000|2021-02-23 14:00:00|6848.9|6845.9|6835.8|6832.8|6849.1|6846.1|6835.1|6832.1|0
1614089100000|2021-02-23 14:05:00|6835.1|6832.1|6833.6|6830.6|6836.5|6833.5|6832.2|6829.2|0
1614089400000|2021-02-23 14:10:00|6833.5|6830.5|6812.6|6809.6|6833.5|6830.5|6808.8|6805.8|0
1614089700000|2021-02-23 14:15:00|6812.5|6809.5|6811.5|6808.5|6812.5|6809.5|6802.2|6799.2|0
1614090000000|2021-02-23 14:20:00|6810.8|6807.8|6814.8|6811.8|6814.9|6811.9|6803.5|6800.5|0
1614090300000|2021-02-23 14:25:00|6815|6812|6817.8|6814.8|6826.8|6823.8|6814.4|6811.4|0
1614090600000|2021-02-23 14:30:00|6817.7|6814.7|6760.6|6758.8|6831.8|6830|6759.7|6757.9|0
1614090900000|2021-02-23 14:35:00|6760.7|6758.9|6701|6699.2|6774.2|6772.4|6699.1|6697.3|0
1614091200000|2021-02-23 14:40:00|6700.3|6698.5|6622.9|6621.1|6701.3|6699.5|6622.9|6621.1|0
1614091500000|2021-02-23 14:45:00|6623.3|6621.5|6600.4|6598.6|6636.8|6635|6594.6|6592.8|0
1614091800000|2021-02-23 14:50:00|6599.4|6597.6|6695.1|6693.3|6697.1|6695.3|6596.3|6594.5|0
1614092100000|2021-02-23 14:55:00|6689.8|6688|6735.8|6734|6739.3|6737.5|6686.4|6684.6|0
1614092400000|2021-02-23 15:00:00|6733.9|6732.1|6787.8|6786|6788.1|6786.3|6721.6|6719.8|0
1614092700000|2021-02-23 15:05:00|6788.1|6786.3|6804.6|6802.8|6811.4|6809.6|6750.6|6748.8|0
1614093000000|2021-02-23 15:10:00|6803.9|6802.1|6795.8|6794|6821.8|6820|6793.1|6791.3|0
1614093300000|2021-02-23 15:15:00|6796.3|6794.5|6814.1|6812.3|6814.9|6813.1|6781.2|6779.4|0
1614093600000|2021-02-23 15:20:00|6814.2|6812.4|6861|6859.2|6861|6859.2|6798|6796.2|0
1614093900000|2021-02-23 15:25:00|6859.9|6858.1|6871.2|6869.4|6885.4|6883.6|6855.9|6854.1|0
1614094200000|2021-02-23 15:30:00|6872.7|6870.9|6837.1|6835.3|6873.9|6872.1|6826.1|6824.3|0
1614094500000|2021-02-23 15:35:00|6836.5|6834.7|6857.8|6856|6859.2|6857.4|6826.8|6825|0
1614094800000|2021-02-23 15:40:00|6856.9|6855.1|6884.8|6883|6893.3|6891.5|6855.4|6853.6|0
1614095100000|2021-02-23 15:45:00|6884.7|6882.9|6932.4|6930.6|6937.6|6935.8|6879.3|6877.5|0
1614095400000|2021-02-23 15:50:00|6931.7|6929.9|6929.4|6927.6|6934.5|6932.7|6903|6901.2|0
1614095700000|2021-02-23 15:55:00|6926.4|6924.6|6911|6909.2|6930.3|6928.5|6903.1|6901.3|0
1614096000000|2021-02-23 16:00:00|6910.7|6908.9|6944|6942.2|6944|6942.2|6900.5|6898.7|0
1614096300000|2021-02-23 16:05:00|6943.9|6942.1|6920.2|6918.4|6944.2|6942.4|6917|6915.2|0
1614096600000|2021-02-23 16:10:00|6920.4|6918.6|6914.9|6913.1|6930.8|6929|6906.1|6904.3|0
1614096900000|2021-02-23 16:15:00|6917.7|6915.9|6881.3|6879.5|6923.7|6921.9|6881.2|6879.4|0
1614097200000|2021-02-23 16:20:00|6881|6879.2|6866.2|6864.4|6884.2|6882.4|6865.9|6864.1|0
1614097500000|2021-02-23 16:25:00|6866.4|6864.6|6873.7|6871.9|6874.6|6872.8|6859.1|6857.3|0
1614097800000|2021-02-23 16:30:00|6873.9|6872.1|6896.4|6894.6|6896.5|6894.7|6859.2|6857.4|0
1614098100000|2021-02-23 16:35:00|6896.8|6895|6864.7|6862.9|6898.4|6896.6|6863.9|6862.1|0
1614098400000|2021-02-23 16:40:00|6865.4|6863.6|6838.5|6836.7|6868.1|6866.3|6838.5|6836.7|0
1614098700000|2021-02-23 16:45:00|6838.8|6837|6836.1|6834.3|6847.6|6845.8|6835.4|6833.6|0
1614099000000|2021-02-23 16:50:00|6835.8|6834|6852.7|6850.9|6862.5|6860.7|6832.8|6831|0
1614099300000|2021-02-23 16:55:00|6852.6|6850.8|6838.4|6836.6|6852.6|6850.8|6837.6|6835.8|0
1614099600000|2021-02-23 17:00:00|6838.3|6836.5|6821.4|6819.6|6838.3|6836.5|6817.2|6815.4|0
1614099900000|2021-02-23 17:05:00|6821.1|6819.3|6813.3|6811.5|6832.8|6831|6808.9|6807.1|0
1614100200000|2021-02-23 17:10:00|6813.8|6812|6808.6|6806.8|6823.2|6821.4|6804|6802.2|0
1614100500000|2021-02-23 17:15:00|6808.8|6807|6840.1|6838.3|6842.6|6840.8|6799.8|6798|0
1614100800000|2021-02-23 17:20:00|6840.2|6838.4|6840.3|6838.5|6842.4|6840.6|6823.1|6821.3|0
1614101100000|2021-02-23 17:25:00|6840.4|6838.6|6848.6|6846.8|6851.4|6849.6|6840.4|6838.6|0
1614101400000|2021-02-23 17:30:00|6848.4|6846.6|6843|6841.2|6858.1|6856.3|6840.7|6838.9|0
1614101700000|2021-02-23 17:35:00|6843.1|6841.3|6808.6|6806.8|6843.1|6841.3|6803.3|6801.5|0
1614102000000|2021-02-23 17:40:00|6808.5|6806.7|6792.2|6790.4|6808.5|6806.7|6787.8|6786|0
1614102300000|2021-02-23 17:45:00|6793.1|6791.3|6798.4|6796.6|6806.7|6804.9|6788.3|6786.5|0
1614102600000|2021-02-23 17:50:00|6798.3|6796.5|6839.1|6837.3|6841.9|6840.1|6786.2|6784.4|0
1614102900000|2021-02-23 17:55:00|6839.6|6837.8|6810.9|6809.1|6841.7|6839.9|6806.3|6804.5|0
1614103200000|2021-02-23 18:00:00|6811.1|6809.3|6836.2|6834.4|6849.6|6847.8|6802.5|6800.7|0
1614103500000|2021-02-23 18:05:00|6836.6|6834.8|6839.9|6838.1|6844.1|6842.3|6830.1|6828.3|0
1614103800000|2021-02-23 18:10:00|6839.8|6838|6859.1|6857.3|6864.2|6862.4|6837.6|6835.8|0
1614104100000|2021-02-23 18:15:00|6859.5|6857.7|6865.7|6863.9|6869.4|6867.6|6856.9|6855.1|0
1614104400000|2021-02-23 18:20:00|6865.8|6864|6889.1|6887.3|6890.5|6888.7|6859.2|6857.4|0
1614104700000|2021-02-23 18:25:00|6889|6887.2|6896.9|6895.1|6897.1|6895.3|6883.9|6882.1|0
1614105000000|2021-02-23 18:30:00|6897|6895.2|6903.7|6901.9|6904.3|6902.5|6884.6|6882.8|0
1614105300000|2021-02-23 18:35:00|6902.7|6900.9|6901.9|6900.1|6905.1|6903.3|6891.8|6890|0
1614105600000|2021-02-23 18:40:00|6901.7|6899.9|6882.4|6880.6|6903.5|6901.7|6878.4|6876.6|0
1614105900000|2021-02-23 18:45:00|6882.7|6880.9|6874.4|6872.6|6890.8|6889|6873.8|6872|0
1614106200000|2021-02-23 18:50:00|6874.5|6872.7|6870.7|6868.9|6879.6|6877.8|6865.5|6863.7|0
1614106500000|2021-02-23 18:55:00|6870.9|6869.1|6887.5|6885.7|6896.5|6894.7|6868.2|6866.4|0
1614106800000|2021-02-23 19:00:00|6887|6885.2|6883.9|6882.1|6894.4|6892.6|6877.1|6875.3|0
1614107100000|2021-02-23 19:05:00|6884|6882.2|6894.6|6892.8|6901.8|6900|6884|6882.2|0
1614107400000|2021-02-23 19:10:00|6894.5|6892.7|6892.3|6890.5|6902|6900.2|6889.4|6887.6|0
1614107700000|2021-02-23 19:15:00|6892.4|6890.6|6900.1|6898.3|6902.1|6900.3|6885.9|6884.1|0
1614108000000|2021-02-23 19:20:00|6899.6|6897.8|6917.8|6916|6918.4|6916.6|6896.2|6894.4|0
1614108300000|2021-02-23 19:25:00|6917.7|6915.9|6930.2|6928.4|6934.7|6932.9|6913.5|6911.7|0
1614108600000|2021-02-23 19:30:00|6931.5|6929.7|6908.2|6906.4|6933.7|6931.9|6908.2|6906.4|0
1614108900000|2021-02-23 19:35:00|6905.9|6904.1|6905.7|6903.9|6922|6920.2|6905.5|6903.7|0
1614109200000|2021-02-23 19:40:00|6905.8|6904|6910.9|6909.1|6920.1|6918.3|6901.3|6899.5|0
1614109500000|2021-02-23 19:45:00|6911|6909.2|6915.9|6914.1|6924.6|6922.8|6908.8|6907|0
1614109800000|2021-02-23 19:50:00|6915.7|6913.9|6924|6922.2|6932|6930.2|6912.6|6910.8|0
1614110100000|2021-02-23 19:55:00|6924.4|6922.6|6939.5|6937.7|6939.5|6937.7|6921.7|6919.9|0
1614110400000|2021-02-23 20:00:00|6939.9|6938.1|6943.2|6941.4|6946.3|6944.5|6932.9|6931.1|0
1614110700000|2021-02-23 20:05:00|6943.4|6941.6|6978.4|6976.6|6980|6978.2|6942.7|6940.9|0
1614111000000|2021-02-23 20:10:00|6977.8|6976|7003.7|7001.9|7003.7|7001.9|6972.9|6971.1|0
1614111300000|2021-02-23 20:15:00|7003.6|7001.8|7006.9|7005.1|7009.3|7007.5|6998.9|6997.1|0
1614111600000|2021-02-23 20:20:00|7007.6|7005.8|7026.7|7024.9|7026.9|7025.1|7007.6|7005.8|0
1614111900000|2021-02-23 20:25:00|7027.4|7025.6|7049.5|7047.7|7049.7|7047.9|7019|7017.2|0
1614112200000|2021-02-23 20:30:00|7049.7|7047.9|7031.5|7029.7|7053.5|7051.7|7025.5|7023.7|0
1614112500000|2021-02-23 20:35:00|7031.6|7029.8|7043.3|7041.5|7048.9|7047.1|7031.6|7029.8|0
1614112800000|2021-02-23 20:40:00|7043.7|7041.9|7035.7|7033.9|7050.7|7048.9|7026.1|7024.3|0
1614113100000|2021-02-23 20:45:00|7035.3|7033.5|7048.4|7046.6|7053.2|7051.4|7034.7|7032.9|0
1614113400000|2021-02-23 20:50:00|7052.2|7050.4|7037.4|7035.6|7053.4|7051.6|7024.5|7022.7|0
1614113700000|2021-02-23 20:55:00|7036.1|7034.3|7019.6|7017.8|7036.1|7034.3|7018.9|7017.1|0
1614114000000|2021-02-23 21:00:00|7020.2|7017.2|7019.6|7016.6|7025.9|7022.9|7018.8|7015.8|0
1614114300000|2021-02-23 21:05:00|7019.2|7016.2|7005.4|7002.4|7019.5|7016.5|7004.8|7001.8|0
1614114600000|2021-02-23 21:10:00|7005.7|7002.7|7002.7|6999.7|7009.6|7006.6|7002.5|6999.5|0
1614114900000|2021-02-23 21:15:00|7003|7000|7006.7|7003.7|7007.5|7004.5|7002.1|6999.1|0
1614115200000|2021-02-23 21:20:00|7006.6|7003.6|7011.5|7008.5|7019.8|7016.8|7006.4|7003.4|0
1614115500000|2021-02-23 21:25:00|7011.1|7008.1|7011.3|7008.3|7013.3|7010.3|7006.7|7003.7|0
1614115800000|2021-02-23 21:30:00|7011.1|7008.1|7014.2|7011.2|7014.3|7011.3|7010.2|7007.2|0
1614116100000|2021-02-23 21:35:00|7013.8|7010.8|7008.2|7005.2|7014.2|7011.2|7008.1|7005.1|0
1614116400000|2021-02-23 21:40:00|7008.1|7005.1|7002.6|6999.6|7012.7|7009.7|7000.7|6997.7|0
1614116700000|2021-02-23 21:45:00|7003.5|7000.5|7003.8|7000.8|7005.7|7002.7|7002|6999|0
1614117000000|2021-02-23 21:50:00|7004.1|7001.1|7011|7008|7012.6|7009.6|7004.1|7001.1|0
1614117300000|2021-02-23 21:55:00|7011.2|7008.2|7009.7|7006.7|7012.7|7009.7|7006.8|7003.8|0
1614117600000|2021-02-23 22:00:00|7009|7006|7012.5|7009.5|7016.5|7013.5|7009|7006|0
1614117900000|2021-02-23 22:05:00|7012.3|7009.3|7013.9|7010.9|7014.1|7011.1|7008.8|7005.8|0
1614118200000|2021-02-23 22:10:00|7014.1|7011.1|7013.9|7010.9|7017.9|7014.9|7012.6|7009.6|0
1614118500000|2021-02-23 22:15:00|7014.1|7011.1|7011.8|7008.8|7014.1|7011.1|7008.7|7005.7|0
1614118800000|2021-02-23 22:20:00|7012|7009|7019.2|7016.2|7020.2|7017.2|7010.3|7007.3|0
1614119100000|2021-02-23 22:25:00|7018.9|7015.9|7018.1|7015.1|7018.9|7015.9|7014.2|7011.2|0
1614119400000|2021-02-23 22:30:00|7018|7015|7016.2|7013.2|7018.5|7015.5|7014.9|7011.9|0
1614119700000|2021-02-23 22:35:00|7016.3|7013.3|7017.4|7014.4|7020.9|7017.9|7012.6|7009.6|0
1614120000000|2021-02-23 22:40:00|7015.9|7012.9|7023.9|7020.9|7024|7021|7015.9|7012.9|0
1614120300000|2021-02-23 22:45:00|7023.8|7020.8|7026.2|7023.2|7027.4|7024.4|7023.6|7020.6|0
1614120600000|2021-02-23 22:50:00|7026.4|7023.4|7027.7|7024.7|7028.7|7025.7|7025.2|7022.2|0
1614120900000|2021-02-23 22:55:00|7027.8|7024.8|7029.8|7026.8|7030.3|7027.3|7027.8|7024.8|0
1614121200000|2021-02-23 23:00:00|7029.7|7026.7|7031.5|7028.5|7032.3|7029.3|7029.7|7026.7|0
1614121500000|2021-02-23 23:05:00|7032.6|7029.6|7035|7032|7035|7032|7032.3|7029.3|0
1614121800000|2021-02-23 23:10:00|7035.1|7032.1|7035.3|7032.3|7035.9|7032.9|7033.8|7030.8|0
1614122100000|2021-02-23 23:15:00|7035.1|7032.1|7020.8|7017.8|7035.1|7032.1|7016.7|7013.7|0
1614122400000|2021-02-23 23:20:00|7021|7018|7016.4|7013.4|7021.2|7018.2|7016.4|7013.4|0
1614122700000|2021-02-23 23:25:00|7016.3|7013.3|7015.6|7012.6|7021.3|7018.3|7015.6|7012.6|0
1614123000000|2021-02-23 23:30:00|7015.5|7012.5|7015.1|7012.1|7018|7015|7014.7|7011.7|0
1614123300000|2021-02-23 23:35:00|7017.9|7014.9|7030.9|7027.9|7030.9|7027.9|7017.9|7014.9|0
1614123600000|2021-02-23 23:40:00|7031|7028|7031.4|7028.4|7032.8|7029.8|7030.4|7027.4|0
1614123900000|2021-02-23 23:45:00|7031.3|7028.3|7033|7030|7033.8|7030.8|7030.8|7027.8|0
1614124200000|2021-02-23 23:50:00|7033.2|7030.2|7033.2|7030.2|7034.5|7031.5|7031.5|7028.5|0
1614124500000|2021-02-23 23:55:00|7033.3|7030.3|7031.6|7028.6|7034.6|7031.6|7030.9|7027.9|0
1614124800000|2021-02-24 00:00:00|7032.5|7029.5|7037|7034|7037.6|7034.6|7031.6|7028.6|0
1614125100000|2021-02-24 00:05:00|7037.1|7034.1|7031.2|7028.2|7037.2|7034.2|7030.8|7027.8|0
1614125400000|2021-02-24 00:10:00|7031.1|7028.1|7031.1|7028.1|7032|7029|7030.2|7027.2|0
1614125700000|2021-02-24 00:15:00|7031.2|7028.2|7031.1|7028.1|7031.8|7028.8|7030|7027|0
1614126000000|2021-02-24 00:20:00|7030.9|7027.9|7027.4|7024.4|7031.3|7028.3|7027.4|7024.4|0
1614126300000|2021-02-24 00:25:00|7027.1|7024.1|7028.1|7025.1|7029.3|7026.3|7026.9|7023.9|0
1614126600000|2021-02-24 00:30:00|7027.9|7024.9|7032.4|7029.4|7032.4|7029.4|7027.3|7024.3|0
1614126900000|2021-02-24 00:35:00|7032.5|7029.5|7035.5|7032.5|7035.6|7032.6|7032.4|7029.4|0
1614127200000|2021-02-24 00:40:00|7035.6|7032.6|7034.4|7031.4|7035.6|7032.6|7033.9|7030.9|0
1614127500000|2021-02-24 00:45:00|7034.5|7031.5|7035.7|7032.7|7036.2|7033.2|7033.3|7030.3|0
1614127800000|2021-02-24 00:50:00|7035.4|7032.4|7030.1|7027.1|7035.7|7032.7|7029.6|7026.6|0
1614128100000|2021-02-24 00:55:00|7030|7027|7034.7|7029.7|7036.5|7033.5|7028|7025|0
1614128400000|2021-02-24 01:00:00|7035|7030|7043.3|7038.3|7047.6|7042.6|7034.9|7029.9|0
1614128700000|2021-02-24 01:05:00|7043.4|7038.4|7054|7049|7056.8|7051.8|7041.7|7036.7|0
1614129000000|2021-02-24 01:10:00|7055.1|7050.1|7055|7050|7061.5|7056.5|7053.2|7048.2|0
1614129300000|2021-02-24 01:15:00|7055.1|7050.1|7064.8|7059.8|7067.2|7062.2|7053.6|7048.6|0
1614129600000|2021-02-24 01:20:00|7064.5|7059.5|7062.4|7057.4|7066.6|7061.6|7059.9|7054.9|0
1614129900000|2021-02-24 01:25:00|7062.6|7057.6|7057.3|7052.3|7063.1|7058.1|7056.1|7051.1|0
1614130200000|2021-02-24 01:30:00|7057.5|7052.5|7064.6|7059.6|7065.8|7060.8|7056.1|7051.1|0
1614130500000|2021-02-24 01:35:00|7064.7|7059.7|7064.7|7059.7|7066.9|7061.9|7056.5|7051.5|0
1614130800000|2021-02-24 01:40:00|7065.1|7060.1|7071|7066|7072.1|7067.1|7063.8|7058.8|0
1614131100000|2021-02-24 01:45:00|7070.9|7065.9|7076.3|7071.3|7076.9|7071.9|7069.7|7064.7|0
1614131400000|2021-02-24 01:50:00|7076.4|7071.4|7075.7|7070.7|7085|7080|7075.1|7070.1|0
1614131700000|2021-02-24 01:55:00|7075.8|7070.8|7069.8|7064.8|7077.7|7072.7|7067|7062|0
1614132000000|2021-02-24 02:00:00|7070.1|7065.1|7061.5|7056.5|7073.4|7068.4|7061.2|7056.2|0
1614132300000|2021-02-24 02:05:00|7061.4|7056.4|7063.3|7058.3|7065.9|7060.9|7060.2|7055.2|0
1614132600000|2021-02-24 02:10:00|7063.4|7058.4|7066.2|7061.2|7068.6|7063.6|7062.6|7057.6|0
1614132900000|2021-02-24 02:15:00|7066.1|7061.1|7068.3|7063.3|7073.6|7068.6|7065.4|7060.4|0
1614133200000|2021-02-24 02:20:00|7068.4|7063.4|7072.6|7067.6|7073.4|7068.4|7065.1|7060.1|0
1614133500000|2021-02-24 02:25:00|7072.5|7067.5|7070.1|7065.1|7073.4|7068.4|7068.3|7063.3|0
1614133800000|2021-02-24 02:30:00|7070.2|7065.2|7068|7063|7072.5|7067.5|7066.7|7061.7|0
1614134100000|2021-02-24 02:35:00|7067.6|7062.6|7069.7|7064.7|7071.3|7066.3|7065.2|7060.2|0
1614134400000|2021-02-24 02:40:00|7069.4|7064.4|7062.6|7057.6|7069.7|7064.7|7060.9|7055.9|0
1614134700000|2021-02-24 02:45:00|7062.1|7057.1|7053.4|7048.4|7062.6|7057.6|7053|7048|0
1614135000000|2021-02-24 02:50:00|7053.2|7048.2|7043.8|7038.8|7053.3|7048.3|7039.4|7034.4|0
1614135300000|2021-02-24 02:55:00|7043.4|7038.4|7043.2|7038.2|7046|7041|7037|7032|0
1614135600000|2021-02-24 03:00:00|7043.4|7038.4|7058.6|7053.6|7059.4|7054.4|7042.9|7037.9|0
1614135900000|2021-02-24 03:05:00|7058.5|7053.5|7048.9|7043.9|7059.9|7054.9|7048|7043|0
1614136200000|2021-02-24 03:10:00|7048.8|7043.8|7037.5|7032.5|7048.8|7043.8|7033.3|7028.3|0
1614136500000|2021-02-24 03:15:00|7037.4|7032.4|7026|7021|7039.2|7034.2|7022.9|7017.9|0
1614136800000|2021-02-24 03:20:00|7025.9|7020.9|7026.3|7021.3|7035.3|7030.3|7023.2|7018.2|0
1614137100000|2021-02-24 03:25:00|7026.2|7021.2|7014.5|7009.5|7026.2|7021.2|7012.2|7007.2|0
1614137400000|2021-02-24 03:30:00|7014.6|7009.6|7022.7|7017.7|7023.6|7018.6|7013.8|7008.8|0
1614137700000|2021-02-24 03:35:00|7022.8|7017.8|7026.9|7021.9|7029.7|7024.7|7022.8|7017.8|0
1614138000000|2021-02-24 03:40:00|7027|7022|7030|7025|7032.6|7027.6|7019.1|7014.1|0
1614138300000|2021-02-24 03:45:00|7030.1|7025.1|7028.6|7023.6|7030.9|7025.9|7025.6|7020.6|0
1614138600000|2021-02-24 03:50:00|7028.7|7023.7|7024.8|7019.8|7030.9|7025.9|7021.1|7016.1|0
1614138900000|2021-02-24 03:55:00|7024.9|7019.9|7029.1|7024.1|7029.5|7024.5|7024.2|7019.2|0
1614139200000|2021-02-24 04:00:00|7029.2|7024.2|7026.4|7021.4|7031.5|7026.5|7022.2|7017.2|0
1614139500000|2021-02-24 04:05:00|7026.5|7021.5|7022.6|7017.6|7027.4|7022.4|7018.8|7013.8|0
1614139800000|2021-02-24 04:10:00|7022.7|7017.7|7027.1|7022.1|7029.2|7024.2|7021.8|7016.8|0
1614140100000|2021-02-24 04:15:00|7027|7022|7028.4|7023.4|7032.6|7027.6|7025.2|7020.2|0
1614140400000|2021-02-24 04:20:00|7028.5|7023.5|7029.6|7024.6|7032.6|7027.6|7027|7022|0
1614140700000|2021-02-24 04:25:00|7029.8|7024.8|7037.1|7032.1|7039.7|7034.7|7029.7|7024.7|0
1614141000000|2021-02-24 04:30:00|7037.5|7032.5|7037.1|7032.1|7038.1|7033.1|7033.4|7028.4|0
1614141300000|2021-02-24 04:35:00|7037.4|7032.4|7034.9|7029.9|7041.3|7036.3|7034.4|7029.4|0
1614141600000|2021-02-24 04:40:00|7035|7030|7032.6|7027.6|7036.9|7031.9|7032.6|7027.6|0
1614141900000|2021-02-24 04:45:00|7032.4|7027.4|7031.3|7026.3|7035|7030|7028.9|7023.9|0
1614142200000|2021-02-24 04:50:00|7031.4|7026.4|7034.1|7029.1|7035.1|7030.1|7031.4|7026.4|0
1614142500000|2021-02-24 04:55:00|7034.5|7029.5|7029.6|7024.6|7035.1|7030.1|7028.8|7023.8|0
1614142800000|2021-02-24 05:00:00|7029.3|7024.3|7024.4|7019.4|7030.7|7025.7|7023.2|7018.2|0
1614143100000|2021-02-24 05:05:00|7024.5|7019.5|7017.6|7012.6|7025.5|7020.5|7016.6|7011.6|0
1614143400000|2021-02-24 05:10:00|7017.8|7012.8|6990.8|6985.8|7018.7|7013.7|6983.3|6978.3|0
1614143700000|2021-02-24 05:15:00|6991.1|6986.1|7001.8|6996.8|7004.5|6999.5|6991|6986|0
1614144000000|2021-02-24 05:20:00|7001.7|6996.7|7005.3|7000.3|7008.7|7003.7|6999.5|6994.5|0
1614144300000|2021-02-24 05:25:00|7005.6|7000.6|7000.1|6995.1|7005.9|7000.9|6991|6986|0
1614144600000|2021-02-24 05:30:00|7000.2|6995.2|6990.2|6985.2|7000.2|6995.2|6982.9|6977.9|0
1614144900000|2021-02-24 05:35:00|6990.3|6985.3|6998.9|6993.9|6999|6994|6990.3|6985.3|0
1614145200000|2021-02-24 05:40:00|6999.4|6994.4|6997.1|6992.1|7000|6995|6988.9|6983.9|0
1614145500000|2021-02-24 05:45:00|6997.2|6992.2|6989.9|6984.9|6997.8|6992.8|6987.7|6982.7|0
1614145800000|2021-02-24 05:50:00|6990|6985|6992.5|6987.5|6996.4|6991.4|6987.3|6982.3|0
1614146100000|2021-02-24 05:55:00|6992.9|6987.9|6992.2|6987.2|6998.2|6993.2|6989.7|6984.7|0
1614146400000|2021-02-24 06:00:00|6991.9|6986.9|6988.3|6983.3|6993.9|6988.9|6983.5|6978.5|0
1614146700000|2021-02-24 06:05:00|6987.9|6982.9|6976.1|6971.1|6988|6983|6972.8|6967.8|0
1614147000000|2021-02-24 06:10:00|6976|6971|6977.4|6972.4|6981.5|6976.5|6970.3|6965.3|0
1614147300000|2021-02-24 06:15:00|6977.5|6972.5|6961.4|6956.4|6978.7|6973.7|6961|6956|0
1614147600000|2021-02-24 06:20:00|6961.3|6956.3|6972.7|6967.7|6973.2|6968.2|6961.3|6956.3|0
1614147900000|2021-02-24 06:25:00|6972.8|6967.8|6982.8|6977.8|6983|6978|6965.5|6960.5|0
1614148200000|2021-02-24 06:30:00|6983.2|6978.2|6985.5|6980.5|6988.8|6983.8|6979.1|6974.1|0
1614148500000|2021-02-24 06:35:00|6986.1|6981.1|6988.8|6983.8|6993.3|6988.3|6982.9|6977.9|0
1614148800000|2021-02-24 06:40:00|6988.9|6983.9|6993.6|6988.6|6994.6|6989.6|6987.4|6982.4|0
1614149100000|2021-02-24 06:45:00|6993.8|6988.8|6991.8|6986.8|6994.2|6989.2|6986.9|6981.9|0
1614149400000|2021-02-24 06:50:00|6991.9|6986.9|6984.2|6979.2|6993.7|6988.7|6984.2|6979.2|0
1614149700000|2021-02-24 06:55:00|6984|6979|6978.9|6973.9|6984.2|6979.2|6976.1|6971.1|0
1614150000000|2021-02-24 07:00:00|6978.4|6973.4|6978.8|6973.8|6985|6980|6976.6|6971.6|0
1614150300000|2021-02-24 07:05:00|6978.3|6973.3|7001.4|6996.4|7004.6|6999.6|6976.7|6971.7|0
1614150600000|2021-02-24 07:10:00|7001.6|6996.6|7009.5|7004.5|7011.8|7006.8|6997|6992|0
1614150900000|2021-02-24 07:15:00|7009.4|7004.4|7018.1|7013.1|7019.4|7014.4|7005.7|7000.7|0
1614151200000|2021-02-24 07:20:00|7018.2|7013.2|7014.4|7009.4|7022.1|7017.1|7012.8|7007.8|0
1614151500000|2021-02-24 07:25:00|7014.2|7009.2|7015.5|7010.5|7020.5|7015.5|7011.9|7006.9|0
1614151800000|2021-02-24 07:30:00|7015.6|7010.6|7016.9|7011.9|7018.4|7013.4|7013.3|7008.3|0
1614152100000|2021-02-24 07:35:00|7017|7012|7021.7|7016.7|7024.3|7019.3|7014.9|7009.9|0
1614152400000|2021-02-24 07:40:00|7022.7|7017.7|7024.5|7019.5|7025.3|7020.3|7020.3|7015.3|0
1614152700000|2021-02-24 07:45:00|7025|7020|7016.6|7011.6|7029.2|7024.2|7015.2|7010.2|0
1614153000000|2021-02-24 07:50:00|7016.7|7011.7|7010|7005|7018.3|7013.3|7009.3|7004.3|0
1614153300000|2021-02-24 07:55:00|7011.1|7006.1|7018.3|7013.3|7020.6|7015.6|7009.2|7004.2|0
1614153600000|2021-02-24 08:00:00|7018.2|7013.2|7025.9|7020.9|7027.2|7022.2|7011.1|7006.1|0
1614153900000|2021-02-24 08:05:00|7026.2|7021.2|7036.3|7031.3|7037.9|7032.9|7026|7021|0
1614154200000|2021-02-24 08:10:00|7036.4|7031.4|7025.1|7020.1|7037|7032|7022.4|7017.4|0
1614154500000|2021-02-24 08:15:00|7025|7020|7037.5|7032.5|7037.5|7032.5|7022.1|7017.1|0
1614154800000|2021-02-24 08:20:00|7037.4|7032.4|7031.2|7026.2|7040.7|7035.7|7030.2|7025.2|0
1614155100000|2021-02-24 08:25:00|7031.3|7026.3|7027.7|7022.7|7033.9|7028.9|7025.1|7020.1|0
1614155400000|2021-02-24 08:30:00|7027.8|7022.8|7030.6|7025.6|7034|7029|7027.6|7022.6|0
1614155700000|2021-02-24 08:35:00|7030.7|7025.7|7024.5|7019.5|7030.7|7025.7|7022.6|7017.6|0
1614156000000|2021-02-24 08:40:00|7024.4|7019.4|7020.4|7015.4|7025.2|7020.2|7018.4|7013.4|0
1614156300000|2021-02-24 08:45:00|7020.3|7015.3|7017.5|7012.5|7021.2|7016.2|7013.5|7008.5|0
1614156600000|2021-02-24 08:50:00|7017.6|7012.6|7025|7020|7025.9|7020.9|7015.4|7010.4|0
1614156900000|2021-02-24 08:55:00|7025.3|7020.3|7034.5|7029.5|7036.1|7031.1|7024.7|7019.7|0
1614157200000|2021-02-24 09:00:00|7034.4|7029.4|7008.9|7005.9|7037.4|7032.4|7003.8|7000.8|0
1614157500000|2021-02-24 09:05:00|7010.5|7007.5|7000.2|6997.2|7015.7|7012.7|6996.7|6993.7|0
1614157800000|2021-02-24 09:10:00|7001.8|6998.8|6978.8|6975.8|7002.5|6999.5|6976.3|6973.3|0
1614158100000|2021-02-24 09:15:00|6979.4|6976.4|6983.5|6980.5|6985.3|6982.3|6974.2|6971.2|0
1614158400000|2021-02-24 09:20:00|6983.3|6980.3|7000.5|6997.5|7002.7|6999.7|6981.1|6978.1|0
1614158700000|2021-02-24 09:25:00|7000.1|6997.1|7009.2|7006.2|7009.2|7006.2|6996.8|6993.8|0
1614159000000|2021-02-24 09:30:00|7009.4|7006.4|7014.3|7011.3|7016.7|7013.7|7009.4|7006.4|0
1614159300000|2021-02-24 09:35:00|7014|7011|7022.8|7019.8|7026.5|7023.5|7011.5|7008.5|0
1614159600000|2021-02-24 09:40:00|7023.1|7020.1|7021.2|7018.2|7023.8|7020.8|7017.8|7014.8|0
1614159900000|2021-02-24 09:45:00|7022.6|7019.6|7023.2|7020.2|7026.3|7023.3|7019.9|7016.9|0
1614160200000|2021-02-24 09:50:00|7024.5|7021.5|7018.8|7015.8|7027.2|7024.2|7018.6|7015.6|0
1614160500000|2021-02-24 09:55:00|7018.1|7015.1|7021.5|7018.5|7023.2|7020.2|7017.9|7014.9|0
1614160800000|2021-02-24 10:00:00|7020.9|7017.9|7037.3|7034.3|7037.3|7034.3|7020.9|7017.9|0
1614161100000|2021-02-24 10:05:00|7037|7034|7033.8|7030.8|7038.2|7035.2|7032.1|7029.1|0
1614161400000|2021-02-24 10:10:00|7033.7|7030.7|7035.8|7032.8|7039.5|7036.5|7033|7030|0
1614161700000|2021-02-24 10:15:00|7035.7|7032.7|7035.5|7032.5|7039.6|7036.6|7035.2|7032.2|0
1614162000000|2021-02-24 10:20:00|7035.6|7032.6|7018.5|7015.5|7035.6|7032.6|7015.2|7012.2|0
1614162300000|2021-02-24 10:25:00|7018.6|7015.6|7022.1|7019.1|7023.2|7020.2|7018.4|7015.4|0
1614162600000|2021-02-24 10:30:00|7022.4|7019.4|7034|7031|7034|7031|7021.8|7018.8|0
1614162900000|2021-02-24 10:35:00|7034.3|7031.3|7033.5|7030.5|7037.4|7034.4|7031.7|7028.7|0
1614163200000|2021-02-24 10:40:00|7033|7030|7033|7030|7034.1|7031.1|7031.5|7028.5|0
1614163500000|2021-02-24 10:45:00|7032.7|7029.7|7030|7027|7033.3|7030.3|7029.2|7026.2|0
1614163800000|2021-02-24 10:50:00|7030.1|7027.1|7033.3|7030.3|7033.8|7030.8|7029.8|7026.8|0
1614164100000|2021-02-24 10:55:00|7033|7030|7026.3|7023.3|7033.4|7030.4|7025.2|7022.2|0
1614164400000|2021-02-24 11:00:00|7026.4|7023.4|7026.2|7023.2|7026.9|7023.9|7025.1|7022.1|0
1614164700000|2021-02-24 11:05:00|7025.3|7022.3|7024.2|7021.2|7025.9|7022.9|7021.4|7018.4|0
1614165000000|2021-02-24 11:10:00|7024.5|7021.5|7025.3|7022.3|7026.1|7023.1|7021.6|7018.6|0
1614165300000|2021-02-24 11:15:00|7025.2|7022.2|7017.6|7014.6|7025.8|7022.8|7017.6|7014.6|0
1614165600000|2021-02-24 11:20:00|7017.5|7014.5|7019.2|7016.2|7019.8|7016.8|7014.1|7011.1|0
1614165900000|2021-02-24 11:25:00|7019.8|7016.8|7016.3|7013.3|7021.1|7018.1|7014|7011|0
1614166200000|2021-02-24 11:30:00|7015.8|7012.8|7011|7008|7017.2|7014.2|7010.7|7007.7|0
1614166500000|2021-02-24 11:35:00|7010|7007|6998.8|6995.8|7010.6|7007.6|6997.7|6994.7|0
1614166800000|2021-02-24 11:40:00|6999.1|6996.1|6999.6|6996.6|7002|6999|6995.5|6992.5|0
1614167100000|2021-02-24 11:45:00|6999.7|6996.7|6997.1|6994.1|7000|6997|6995.1|6992.1|0
1614167400000|2021-02-24 11:50:00|6997.4|6994.4|7009.2|7006.2|7010.6|7007.6|6997.4|6994.4|0
1614167700000|2021-02-24 11:55:00|7010.8|7007.8|7003.3|7000.3|7011|7008|7001.2|6998.2|0
1614168000000|2021-02-24 12:00:00|7005.9|7002.9|7020.4|7017.4|7024.1|7021.1|7003.1|7000.1|0
1614168300000|2021-02-24 12:05:00|7020.3|7017.3|7030.6|7027.6|7030.9|7027.9|7019.2|7016.2|0
1614168600000|2021-02-24 12:10:00|7030.5|7027.5|7035.6|7032.6|7036|7033|7030.4|7027.4|0
1614168900000|2021-02-24 12:15:00|7036|7033|7046.3|7043.3|7046.3|7043.3|7035.5|7032.5|0
1614169200000|2021-02-24 12:20:00|7046.4|7043.4|7053.3|7050.3|7053.3|7050.3|7046.3|7043.3|0
1614169500000|2021-02-24 12:25:00|7053.5|7050.5|7070|7067|7070|7067|7052|7049|0
1614169800000|2021-02-24 12:30:00|7070.1|7067.1|7060.1|7057.1|7073.7|7070.7|7060.1|7057.1|0
1614170100000|2021-02-24 12:35:00|7060|7057|7066.7|7063.7|7066.7|7063.7|7055.9|7052.9|0
1614170400000|2021-02-24 12:40:00|7066.8|7063.8|7067.3|7064.3|7069.2|7066.2|7062.4|7059.4|0
1614170700000|2021-02-24 12:45:00|7066.7|7063.7|7075.2|7072.2|7076.6|7073.6|7066.5|7063.5|0
1614171000000|2021-02-24 12:50:00|7074.6|7071.6|7080.1|7077.1|7081.3|7078.3|7071.9|7068.9|0
1614171300000|2021-02-24 12:55:00|7079.9|7076.9|7081|7078|7083.3|7080.3|7076.7|7073.7|0
1614171600000|2021-02-24 13:00:00|7081.1|7078.1|7083.5|7080.5|7083.9|7080.9|7078.5|7075.5|0
1614171900000|2021-02-24 13:05:00|7083.3|7080.3|7087.3|7084.3|7087.6|7084.6|7081.8|7078.8|0
1614172200000|2021-02-24 13:10:00|7086.4|7083.4|7075.6|7072.6|7086.4|7083.4|7075.6|7072.6|0
1614172500000|2021-02-24 13:15:00|7075.7|7072.7|7073.8|7070.8|7078.1|7075.1|7073.8|7070.8|0
1614172800000|2021-02-24 13:20:00|7074.3|7071.3|7048.2|7045.2|7074.3|7071.3|7047.9|7044.9|0
1614173100000|2021-02-24 13:25:00|7048.3|7045.3|7053.6|7050.6|7055.5|7052.5|7046.4|7043.4|0
1614173400000|2021-02-24 13:30:00|7053.3|7050.3|7038|7035|7053.8|7050.8|7033.2|7030.2|0
1614173700000|2021-02-24 13:35:00|7038.9|7035.9|7040.7|7037.7|7042.8|7039.8|7036.4|7033.4|0
1614174000000|2021-02-24 13:40:00|7040.3|7037.3|7027.7|7024.7|7040.9|7037.9|7027.7|7024.7|0
1614174300000|2021-02-24 13:45:00|7028|7025|6990|6987|7028|7025|6989.7|6986.7|0
1614174600000|2021-02-24 13:50:00|6989.5|6986.5|6980.4|6977.4|6990|6987|6977|6974|0
1614174900000|2021-02-24 13:55:00|6980.6|6977.6|6955.5|6952.5|6983|6980|6943.8|6940.8|0
1614175200000|2021-02-24 14:00:00|6954.9|6951.9|6956.9|6953.9|6959.5|6956.5|6939.2|6936.2|0
1614175500000|2021-02-24 14:05:00|6957|6954|6969|6966|6970.5|6967.5|6949.9|6946.9|0
1614175800000|2021-02-24 14:10:00|6968.1|6965.1|6963.2|6960.2|6971.3|6968.3|6958.6|6955.6|0
1614176100000|2021-02-24 14:15:00|6963.7|6960.7|6953.4|6950.4|6963.9|6960.9|6952.9|6949.9|0
1614176400000|2021-02-24 14:20:00|6953.3|6950.3|6944.1|6941.1|6954.2|6951.2|6941.4|6938.4|0
1614176700000|2021-02-24 14:25:00|6943.2|6940.2|6957.1|6954.1|6957.6|6954.6|6928|6925|0
1614177000000|2021-02-24 14:30:00|6947.7|6944.7|6949.6|6947.8|6992.3|6990.5|6940.5|6938.7|11
1614177300000|2021-02-24 14:35:00|6949.5|6947.7|6948.4|6946.6|6957.2|6955.4|6898|6896.2|0
1614177600000|2021-02-24 14:40:00|6947.2|6945.4|6906.8|6905|6947.6|6945.8|6899.7|6897.9|0
1614177900000|2021-02-24 14:45:00|6907.3|6905.5|6950.1|6948.3|6964.1|6962.3|6902.8|6901|0
1614178200000|2021-02-24 14:50:00|6950|6948.2|6909.1|6907.3|6951.8|6950|6909.1|6907.3|55
1614178500000|2021-02-24 14:55:00|6908.4|6906.6|6906.1|6904.3|6934.4|6932.6|6892.3|6890.5|0
1614178800000|2021-02-24 15:00:00|6905.6|6903.8|6866.2|6864.4|6919.4|6917.6|6862.6|6860.8|0
1614179100000|2021-02-24 15:05:00|6866.8|6865|6873|6871.2|6889|6887.2|6857.7|6855.9|0
1614179400000|2021-02-24 15:10:00|6870.7|6868.9|6881.2|6879.4|6892.2|6890.4|6861.5|6859.7|0
1614179700000|2021-02-24 15:15:00|6881.5|6879.7|6906|6904.2|6913|6911.2|6881|6879.2|0
1614180000000|2021-02-24 15:20:00|6904.7|6902.9|6929.3|6927.5|6929.3|6927.5|6890.8|6889|0
1614180300000|2021-02-24 15:25:00|6928.2|6926.4|6933.7|6931.9|6942.8|6941|6921.5|6919.7|0
1614180600000|2021-02-24 15:30:00|6935.1|6933.3|6941.7|6939.9|6952.4|6950.6|6919.8|6918|0
1614180900000|2021-02-24 15:35:00|6941.8|6940|6932.9|6931.1|6945.5|6943.7|6920.9|6919.1|0
1614181200000|2021-02-24 15:40:00|6932.4|6930.6|6934.6|6932.8|6939|6937.2|6921|6919.2|0
1614181500000|2021-02-24 15:45:00|6934.2|6932.4|6936.2|6934.4|6942|6940.2|6923|6921.2|0
1614181800000|2021-02-24 15:50:00|6935.1|6933.3|6939.9|6938.1|6939.9|6938.1|6920.6|6918.8|0
1614182100000|2021-02-24 15:55:00|6939.1|6937.3|6957.1|6955.3|6964.2|6962.4|6939.1|6937.3|0
1614182400000|2021-02-24 16:00:00|6957.2|6955.4|6968.8|6967|6970.2|6968.4|6953.6|6951.8|0
1614182700000|2021-02-24 16:05:00|6968.7|6966.9|6968.4|6966.6|6975.2|6973.4|6961.5|6959.7|0
1614183000000|2021-02-24 16:10:00|6968.2|6966.4|6981.4|6979.6|6986.1|6984.3|6966.4|6964.6|0
1614183300000|2021-02-24 16:15:00|6981.1|6979.3|6979.5|6977.7|6989.4|6987.6|6976.9|6975.1|0
1614183600000|2021-02-24 16:20:00|6979.4|6977.6|6995.5|6993.7|6996.5|6994.7|6978|6976.2|0
1614183900000|2021-02-24 16:25:00|6993.1|6991.3|6977.8|6976|7002.6|7000.8|6977.1|6975.3|0
1614184200000|2021-02-24 16:30:00|6977.7|6975.9|6986.1|6984.3|6989|6987.2|6977.7|6975.9|0
1614184500000|2021-02-24 16:35:00|6985.8|6984|6980.4|6978.6|6992.5|6990.7|6977.2|6975.4|0
1614184800000|2021-02-24 16:40:00|6979.1|6977.3|6960.5|6958.7|6979.1|6977.3|6957|6955.2|0
1614185100000|2021-02-24 16:45:00|6961.7|6959.9|6976.9|6975.1|6977.7|6975.9|6956.5|6954.7|0
1614185400000|2021-02-24 16:50:00|6976.6|6974.8|6969.5|6967.7|6978.6|6976.8|6968.2|6966.4|0
1614185700000|2021-02-24 16:55:00|6970.1|6968.3|6970.6|6968.8|6972.6|6970.8|6963.9|6962.1|0
1614186000000|2021-02-24 17:00:00|6970.5|6968.7|6994.2|6992.4|6995.3|6993.5|6970.5|6968.7|0
1614186300000|2021-02-24 17:05:00|6992.9|6991.1|6993.7|6991.9|6993.9|6992.1|6984.8|6983|0
1614186600000|2021-02-24 17:10:00|6993.6|6991.8|6994.5|6992.7|6996.3|6994.5|6985.1|6983.3|0
1614186900000|2021-02-24 17:15:00|6995.1|6993.3|7002.4|7000.6|7004.4|7002.6|6994.6|6992.8|0
1614187200000|2021-02-24 17:20:00|7001.4|6999.6|7000.5|6998.7|7002.7|7000.9|6996.4|6994.6|0
1614187500000|2021-02-24 17:25:00|6999.4|6997.6|7005.1|7003.3|7007|7005.2|6996.2|6994.4|0
1614187800000|2021-02-24 17:30:00|7005.3|7003.5|7004.2|7002.4|7007.2|7005.4|7001.7|6999.9|0
1614188100000|2021-02-24 17:35:00|7004.9|7003.1|7007.4|7005.6|7010.7|7008.9|7000.4|6998.6|0
1614188400000|2021-02-24 17:40:00|7006.8|7005|6987.6|6985.8|7007.2|7005.4|6987.4|6985.6|0
1614188700000|2021-02-24 17:45:00|6987.3|6985.5|6992.9|6991.1|6995.8|6994|6986.3|6984.5|0
1614189000000|2021-02-24 17:50:00|6993|6991.2|6988.4|6986.6|7001.8|7000|6986.8|6985|0
1614189300000|2021-02-24 17:55:00|6988.5|6986.7|6978.7|6976.9|6988.9|6987.1|6978.1|6976.3|0
1614189600000|2021-02-24 18:00:00|6978.9|6977.1|6955.5|6953.7|6979.5|6977.7|6954.9|6953.1|0
1614189900000|2021-02-24 18:05:00|6955.4|6953.6|6977.1|6975.3|6978|6976.2|6953|6951.2|0
1614190200000|2021-02-24 18:10:00|6976.9|6975.1|6990.3|6988.5|6990.5|6988.7|6975.9|6974.1|0
1614190500000|2021-02-24 18:15:00|6990.2|6988.4|6989.4|6987.6|6993.4|6991.6|6982.3|6980.5|0
1614190800000|2021-02-24 18:20:00|6989.2|6987.4|6988.5|6986.7|6992.4|6990.6|6984.3|6982.5|0
1614191100000|2021-02-24 18:25:00|6988.8|6987|6992|6990.2|6995.9|6994.1|6988.8|6987|0
1614191400000|2021-02-24 18:30:00|6992.3|6990.5|7004.7|7002.9|7008.1|7006.3|6988.9|6987.1|0
1614191700000|2021-02-24 18:35:00|7005.3|7003.5|7002|7000.2|7006.4|7004.6|7000.9|6999.1|0
1614192000000|2021-02-24 18:40:00|7001.9|7000.1|7006.5|7004.7|7007.1|7005.3|6992.9|6991.1|0
1614192300000|2021-02-24 18:45:00|7006.7|7004.9|6993.6|6991.8|7006.7|7004.9|6992.1|6990.3|0
1614192600000|2021-02-24 18:50:00|6993.5|6991.7|6994.4|6992.6|7002.5|7000.7|6991.8|6990|0
1614192900000|2021-02-24 18:55:00|6993.9|6992.1|6993.1|6991.3|7000.3|6998.5|6987.9|6986.1|0
1614193200000|2021-02-24 19:00:00|6994.1|6992.3|6986.6|6984.8|6996.1|6994.3|6983.9|6982.1|0
1614193500000|2021-02-24 19:05:00|6986.1|6984.3|6977.2|6975.4|6986.1|6984.3|6969.9|6968.1|0
1614193800000|2021-02-24 19:10:00|6978.7|6976.9|6968.4|6966.6|6982.3|6980.5|6966.2|6964.4|0
1614194100000|2021-02-24 19:15:00|6969.7|6967.9|6983.7|6981.9|6985.5|6983.7|6968|6966.2|0
1614194400000|2021-02-24 19:20:00|6983.8|6982|6977.9|6976.1|6987.6|6985.8|6974.1|6972.3|0
1614194700000|2021-02-24 19:25:00|6978|6976.2|6979.3|6977.5|6983.3|6981.5|6978|6976.2|0
1614195000000|2021-02-24 19:30:00|6979.9|6978.1|6982.8|6981|6987.9|6986.1|6973.6|6971.8|0
1614195300000|2021-02-24 19:35:00|6983.1|6981.3|6990.5|6988.7|6992.1|6990.3|6980.4|6978.6|0
1614195600000|2021-02-24 19:40:00|6990.6|6988.8|6994.5|6992.7|6997.4|6995.6|6988.8|6987|0
1614195900000|2021-02-24 19:45:00|6994.4|6992.6|6977.5|6975.7|6994.4|6992.6|6977.3|6975.5|0
1614196200000|2021-02-24 19:50:00|6977.6|6975.8|6976.6|6974.8|6985.1|6983.3|6974.4|6972.6|0
1614196500000|2021-02-24 19:55:00|6976.5|6974.7|6975.7|6973.9|6983|6981.2|6973.1|6971.3|0
1614196800000|2021-02-24 20:00:00|6976.5|6974.7|6981.8|6980|6984.9|6983.1|6972.4|6970.6|0
1614197100000|2021-02-24 20:05:00|6982.1|6980.3|6980.1|6978.3|6986.4|6984.6|6978.9|6977.1|0
1614197400000|2021-02-24 20:10:00|6979.8|6978|6992.1|6990.3|6992.1|6990.3|6976.6|6974.8|0
1614197700000|2021-02-24 20:15:00|6991.9|6990.1|6982.9|6981.1|6997.4|6995.6|6982.8|6981|0
1614198000000|2021-02-24 20:20:00|6982.1|6980.3|6991.9|6990.1|6992.3|6990.5|6981|6979.2|0
1614198300000|2021-02-24 20:25:00|6991.6|6989.8|7005.6|7003.8|7006.4|7004.6|6990.1|6988.3|0
1614198600000|2021-02-24 20:30:00|7005.7|7003.9|7008.3|7006.5|7008.9|7007.1|6999|6997.2|0
1614198900000|2021-02-24 20:35:00|7008.2|7006.4|7006.4|7004.6|7011.1|7009.3|7005.3|7003.5|0
1614199200000|2021-02-24 20:40:00|7006.5|7004.7|6990.2|6988.4|7006.8|7005|6985.1|6983.3|0
1614199500000|2021-02-24 20:45:00|6990.3|6988.5|6984.4|6982.6|6994.8|6993|6983.2|6981.4|0
1614199800000|2021-02-24 20:50:00|6984.5|6982.7|6997.3|6995.5|6998.9|6997.1|6984.5|6982.7|0
1614200100000|2021-02-24 20:55:00|6998.3|6996.5|7001.1|6999.3|7004.7|7002.9|6993.6|6991.8|0
1614200400000|2021-02-24 21:00:00|7001.7|6998.7|7001.4|6998.4|7003.3|7000.3|6993.8|6990.8|11
1614200700000|2021-02-24 21:05:00|7001.3|6998.3|7000.2|6997.2|7003.1|7000.1|6999.3|6996.3|0
1614201000000|2021-02-24 21:10:00|7000.1|6997.1|7000.6|6997.6|7001.7|6998.7|6996|6993|0
1614201300000|2021-02-24 21:15:00|7000.5|6997.5|6996.7|6993.7|7001.3|6998.3|6996.5|6993.5|0
1614201600000|2021-02-24 21:20:00|6996.9|6993.9|7007.7|7004.7|7015.9|7012.9|6996.9|6993.9|0
1614201900000|2021-02-24 21:25:00|7007.1|7004.1|7018.8|7015.8|7018.9|7015.9|7005.6|7002.6|0
1614202200000|2021-02-24 21:30:00|7018.9|7015.9|7012.5|7009.5|7018.9|7015.9|7010.9|7007.9|0
1614202500000|2021-02-24 21:35:00|7012.8|7009.8|7018.1|7015.1|7019.1|7016.1|7012.8|7009.8|0
1614202800000|2021-02-24 21:40:00|7017.9|7014.9|7016|7013|7018.9|7015.9|7015.1|7012.1|0
1614203100000|2021-02-24 21:45:00|7016.1|7013.1|7011.9|7008.9|7016.6|7013.6|7011.7|7008.7|0
1614203400000|2021-02-24 21:50:00|7011.8|7008.8|7010.6|7007.6|7013.1|7010.1|7007.6|7004.6|0
1614203700000|2021-02-24 21:55:00|7010.5|7007.5|7007.4|7004.4|7010.6|7007.6|7006.7|7003.7|0
1614204000000|2021-02-24 22:00:00|7007.3|7004.3|6997.7|6994.7|7007.8|7004.8|6996.3|6993.3|0
1614204300000|2021-02-24 22:05:00|6997.8|6994.8|6997.2|6994.2|6998.4|6995.4|6989.7|6986.7|0
1614204600000|2021-02-24 22:10:00|6997.3|6994.3|6994.3|6991.3|6997.3|6994.3|6992.8|6989.8|0
1614204900000|2021-02-24 22:15:00|6994.2|6991.2|6996.3|6993.3|6996.3|6993.3|6992.2|6989.2|0
1614205200000|2021-02-24 22:20:00|6996.4|6993.4|6981.9|6978.9|7005.2|7002.2|6981.3|6978.3|0
1614205500000|2021-02-24 22:25:00|6981.8|6978.8|6977.2|6974.2|6988.7|6985.7|6967.1|6964.1|0
1614205800000|2021-02-24 22:30:00|6976.9|6973.9|6982.8|6979.8|6985.5|6982.5|6974.9|6971.9|0
1614206100000|2021-02-24 22:35:00|6981.6|6978.6|6972.8|6969.8|6981.7|6978.7|6971.5|6968.5|0
1614206400000|2021-02-24 22:40:00|6972.9|6969.9|6969.9|6966.9|6977.4|6974.4|6968.9|6965.9|0
1614206700000|2021-02-24 22:45:00|6970.1|6967.1|6966.1|6963.1|6971.7|6968.7|6965.1|6962.1|0
1614207000000|2021-02-24 22:50:00|6966|6963|6958.8|6955.8|6966|6963|6958.3|6955.3|0
1614207300000|2021-02-24 22:55:00|6958.9|6955.9|6959.7|6956.7|6962.4|6959.4|6958.8|6955.8|0
1614207600000|2021-02-24 23:00:00|6960.1|6957.1|6962.1|6959.1|6962.4|6959.4|6959.9|6956.9|0
1614207900000|2021-02-24 23:05:00|6962.3|6959.3|6962.6|6959.6|6962.8|6959.8|6960.4|6957.4|0
1614208200000|2021-02-24 23:10:00|6962.5|6959.5|6966.4|6963.4|6966.4|6963.4|6962.4|6959.4|0
1614208500000|2021-02-24 23:15:00|6966.7|6963.7|6967.8|6964.8|6970.7|6967.7|6966.3|6963.3|0
1614208800000|2021-02-24 23:20:00|6967.2|6964.2|6974|6971|6975|6972|6967.2|6964.2|0
1614209100000|2021-02-24 23:25:00|6973.8|6970.8|6975.1|6972.1|6975.8|6972.8|6972.4|6969.4|0
1614209400000|2021-02-24 23:30:00|6975.3|6972.3|6978.8|6975.8|6978.8|6975.8|6973.4|6970.4|0
1614209700000|2021-02-24 23:35:00|6978.7|6975.7|6978.5|6975.5|6980.8|6977.8|6978|6975|0
1614210000000|2021-02-24 23:40:00|6978.2|6975.2|6979.6|6976.6|6980.4|6977.4|6977.5|6974.5|0
1614210300000|2021-02-24 23:45:00|6979.5|6976.5|6982.5|6979.5|6982.6|6979.6|6979.3|6976.3|0
1614210600000|2021-02-24 23:50:00|6982.4|6979.4|6985.9|6982.9|6986.5|6983.5|6982|6979|0
1614210900000|2021-02-24 23:55:00|6986|6983|6988|6985|6991.5|6988.5|6985.6|6982.6|0
1614211200000|2021-02-25 00:00:00|6988.1|6985.1|6988.2|6985.2|6990|6987|6988.1|6985.1|0
1614211500000|2021-02-25 00:05:00|6988.3|6985.3|6992.3|6989.3|6992.3|6989.3|6987.6|6984.6|0
1614211800000|2021-02-25 00:10:00|6992.2|6989.2|6990.6|6987.6|6993.1|6990.1|6989.9|6986.9|0
1614212100000|2021-02-25 00:15:00|6990.7|6987.7|6990.1|6987.1|6990.9|6987.9|6988.8|6985.8|0
1614212400000|2021-02-25 00:20:00|6990|6987|6990.4|6987.4|6990.6|6987.6|6988.5|6985.5|0
1614212700000|2021-02-25 00:25:00|6990.5|6987.5|6997.7|6994.7|6997.7|6994.7|6990.4|6987.4|0
1614213000000|2021-02-25 00:30:00|6997.8|6994.8|6997.6|6994.6|6999.9|6996.9|6993.4|6990.4|0
1614213300000|2021-02-25 00:35:00|6997.7|6994.7|6993.1|6990.1|6997.9|6994.9|6993.1|6990.1|0
1614213600000|2021-02-25 00:40:00|6994.1|6991.1|6996.4|6993.4|6996.5|6993.5|6994.1|6991.1|0
1614213900000|2021-02-25 00:45:00|6996.5|6993.5|6996|6993|6997.3|6994.3|6995.6|6992.6|0
1614214200000|2021-02-25 00:50:00|6996.3|6993.3|6997.1|6994.1|6997.4|6994.4|6996.1|6993.1|0
1614214500000|2021-02-25 00:55:00|6997|6994|6997.1|6992.1|6997.4|6994.4|6995.2|6992.1|0
1614214800000|2021-02-25 01:00:00|6996.4|6991.4|6986.6|6981.6|7000.1|6995.1|6986.6|6981.6|0
1614215100000|2021-02-25 01:05:00|6986.5|6981.5|6980.2|6975.2|6990.7|6985.7|6977|6972|0
1614215400000|2021-02-25 01:10:00|6979.9|6974.9|6985.3|6980.3|6985.9|6980.9|6979.6|6974.6|0
1614215700000|2021-02-25 01:15:00|6985.2|6980.2|6992.5|6987.5|6996.7|6991.7|6985.1|6980.1|0
1614216000000|2021-02-25 01:20:00|6992.8|6987.8|6993.2|6988.2|6994.8|6989.8|6991.2|6986.2|0
1614216300000|2021-02-25 01:25:00|6993.1|6988.1|6998|6993|7000.5|6995.5|6993.1|6988.1|0
1614216600000|2021-02-25 01:30:00|6998.1|6993.1|6995.7|6990.7|7001.5|6996.5|6991.7|6986.7|0
1614216900000|2021-02-25 01:35:00|6995.5|6990.5|6993.4|6988.4|6997.1|6992.1|6991|6986|0
1614217200000|2021-02-25 01:40:00|6993.5|6988.5|6992|6987|6995.9|6990.9|6989.3|6984.3|0
1614217500000|2021-02-25 01:45:00|6991.9|6986.9|6993.5|6988.5|6997.5|6992.5|6990.8|6985.8|0
1614217800000|2021-02-25 01:50:00|6993.9|6988.9|6979.1|6974.1|6994.4|6989.4|6978.8|6973.8|0
1614218100000|2021-02-25 01:55:00|6979|6974|6980.6|6975.6|6986|6981|6976.9|6971.9|0
1614218400000|2021-02-25 02:00:00|6980.3|6975.3|6984.3|6979.3|6986.2|6981.2|6977.8|6972.8|0
1614218700000|2021-02-25 02:05:00|6984|6979|6981.2|6976.2|6984.3|6979.3|6979.3|6974.3|0
1614219000000|2021-02-25 02:10:00|6981.6|6976.6|6984.3|6979.3|6984.8|6979.8|6979.2|6974.2|0
1614219300000|2021-02-25 02:15:00|6983.6|6978.6|6986.7|6981.7|6986.7|6981.7|6982.6|6977.6|0
1614219600000|2021-02-25 02:20:00|6986.8|6981.8|6988.9|6983.9|6989.7|6984.7|6986.2|6981.2|0
1614219900000|2021-02-25 02:25:00|6988.8|6983.8|6989.9|6984.9|6990.9|6985.9|6987.3|6982.3|0
1614220200000|2021-02-25 02:30:00|6990.1|6985.1|6990.9|6985.9|6994.1|6989.1|6989|6984|0
1614220500000|2021-02-25 02:35:00|6991.1|6986.1|6994.5|6989.5|6995.6|6990.6|6989.3|6984.3|0
1614220800000|2021-02-25 02:40:00|6994.6|6989.6|6989.5|6984.5|6995.5|6990.5|6989.2|6984.2|0
1614221100000|2021-02-25 02:45:00|6989.6|6984.6|6992.3|6987.3|6992.5|6987.5|6987.8|6982.8|0
1614221400000|2021-02-25 02:50:00|6992.2|6987.2|6990.6|6985.6|6993|6988|6989.7|6984.7|0
1614221700000|2021-02-25 02:55:00|6990.5|6985.5|6990|6985|6996.9|6991.9|6987.6|6982.6|0
1614222000000|2021-02-25 03:00:00|6990.3|6985.3|6987.7|6982.7|6991.2|6986.2|6985.6|6980.6|0
1614222300000|2021-02-25 03:05:00|6987.6|6982.6|6989.8|6984.8|6992.3|6987.3|6986.7|6981.7|0
1614222600000|2021-02-25 03:10:00|6990.3|6985.3|6990.1|6985.1|6991.1|6986.1|6986.2|6981.2|0
1614222900000|2021-02-25 03:15:00|6990.4|6985.4|6990|6985|6993.3|6988.3|6989.3|6984.3|0
1614223200000|2021-02-25 03:20:00|6989.9|6984.9|6992.8|6987.8|6993.4|6988.4|6989.6|6984.6|0
1614223500000|2021-02-25 03:25:00|6992.7|6987.7|6999.3|6994.3|7000.9|6995.9|6992.5|6987.5|0
1614223800000|2021-02-25 03:30:00|6999.4|6994.4|6999.2|6994.2|7000.4|6995.4|6996.7|6991.7|0
1614224100000|2021-02-25 03:35:00|6999.4|6994.4|6999.2|6994.2|7000.7|6995.7|6997.2|6992.2|0
1614224400000|2021-02-25 03:40:00|6999.4|6994.4|6997.3|6992.3|6999.7|6994.7|6997.3|6992.3|0
1614224700000|2021-02-25 03:45:00|6997.5|6992.5|6995|6990|6998.5|6993.5|6994.7|6989.7|0
1614225000000|2021-02-25 03:50:00|6995.1|6990.1|7000.2|6995.2|7000.6|6995.6|6995|6990|0
1614225300000|2021-02-25 03:55:00|7000.4|6995.4|6999.6|6994.6|7001.4|6996.4|6997.3|6992.3|0
1614225600000|2021-02-25 04:00:00|6999.5|6994.5|6997.9|6992.9|7001.7|6996.7|6997.8|6992.8|0
1614225900000|2021-02-25 04:05:00|6997.8|6992.8|6996.8|6991.8|6998.9|6993.9|6996.2|6991.2|0
1614226200000|2021-02-25 04:10:00|6997|6992|6998.4|6993.4|6999.4|6994.4|6995.8|6990.8|0
1614226500000|2021-02-25 04:15:00|6998.3|6993.3|7000.1|6995.1|7001.9|6996.9|6998.1|6993.1|0
1614226800000|2021-02-25 04:20:00|7000|6995|6999|6994|7000.2|6995.2|6997.9|6992.9|0
1614227100000|2021-02-25 04:25:00|6998.9|6993.9|7004|6999|7005.5|7000.5|6998.8|6993.8|0
1614227400000|2021-02-25 04:30:00|7004.1|6999.1|7004.1|6999.1|7005.4|7000.4|7004.1|6999.1|0
1614227700000|2021-02-25 04:35:00|7004|6999|7006.5|7001.5|7007|7002|7003|6998|0
1614228000000|2021-02-25 04:40:00|7006.4|7001.4|7004.3|6999.3|7009.1|7004.1|7004.1|6999.1|0
1614228300000|2021-02-25 04:45:00|7004.1|6999.1|7005.4|7000.4|7005.9|7000.9|7003.9|6998.9|0
1614228600000|2021-02-25 04:50:00|7005.3|7000.3|7006.5|7001.5|7006.9|7001.9|7004.8|6999.8|0
1614228900000|2021-02-25 04:55:00|7006.6|7001.6|7003.7|6998.7|7008|7003|7003.7|6998.7|0
1614229200000|2021-02-25 05:00:00|7003.8|6998.8|7009.9|7004.9|7012.4|7007.4|7003.6|6998.6|0
1614229500000|2021-02-25 05:05:00|7009.7|7004.7|7007.3|7002.3|7012|7007|7006.7|7001.7|0
1614229800000|2021-02-25 05:10:00|7007.2|7002.2|7006.1|7001.1|7007.8|7002.8|7004.7|6999.7|0
1614230100000|2021-02-25 05:15:00|7006.2|7001.2|7011|7006|7011.6|7006.6|7006.2|7001.2|0
1614230400000|2021-02-25 05:20:00|7010.9|7005.9|7009.5|7004.5|7013.7|7008.7|7009.3|7004.3|0
1614230700000|2021-02-25 05:25:00|7009.6|7004.6|7009.2|7004.2|7010.9|7005.9|7008.1|7003.1|0
1614231000000|2021-02-25 05:30:00|7009.1|7004.1|7010.8|7005.8|7012.6|7007.6|7007.9|7002.9|0
1614231300000|2021-02-25 05:35:00|7010.9|7005.9|7010.2|7005.2|7012|7007|7008.7|7003.7|0
1614231600000|2021-02-25 05:40:00|7010.3|7005.3|7012.6|7007.6|7012.6|7007.6|7009.7|7004.7|0
1614231900000|2021-02-25 05:45:00|7012.7|7007.7|7012.4|7007.4|7012.9|7007.9|7010.3|7005.3|0
1614232200000|2021-02-25 05:50:00|7012.2|7007.2|7008.5|7003.5|7012.7|7007.7|7008|7003|0
1614232500000|2021-02-25 05:55:00|7008.1|7003.1|7008.5|7003.5|7012.2|7007.2|7008.1|7003.1|0
1614232800000|2021-02-25 06:00:00|7008.7|7003.7|7007.7|7002.7|7011.3|7006.3|7007.3|7002.3|0
1614233100000|2021-02-25 06:05:00|7007.6|7002.6|7006.1|7001.1|7008.7|7003.7|7004.4|6999.4|0
1614233400000|2021-02-25 06:10:00|7006|7001|7004.3|6999.3|7006|7001|7002|6997|0
1614233700000|2021-02-25 06:15:00|7004.1|6999.1|7005.9|7000.9|7006.2|7001.2|7003.1|6998.1|0
1614234000000|2021-02-25 06:20:00|7005.7|7000.7|7009.1|7004.1|7009.9|7004.9|7005.7|7000.7|0
1614234300000|2021-02-25 06:25:00|7009.2|7004.2|7006.1|7001.1|7009.5|7004.5|7005.9|7000.9|0
1614234600000|2021-02-25 06:30:00|7006|7001|7004.6|6999.6|7008.6|7003.6|7003.9|6998.9|0
1614234900000|2021-02-25 06:35:00|7004.5|6999.5|7007.7|7002.7|7007.7|7002.7|7004.1|6999.1|0
1614235200000|2021-02-25 06:40:00|7008|7003|7006.4|7001.4|7008.5|7003.5|7005|7000|0
1614235500000|2021-02-25 06:45:00|7006.3|7001.3|7004.3|6999.3|7006.4|7001.4|7002.8|6997.8|0
1614235800000|2021-02-25 06:50:00|7004.4|6999.4|7008.7|7003.7|7009|7004|7002.9|6997.9|0
1614236100000|2021-02-25 06:55:00|7008.8|7003.8|7015.6|7010.6|7016.9|7011.9|7008.8|7003.8|0
1614236400000|2021-02-25 07:00:00|7015.2|7010.2|7011.7|7006.7|7015.9|7010.9|7010.7|7005.7|0
1614236700000|2021-02-25 07:05:00|7011.8|7006.8|7008.6|7003.6|7013.5|7008.5|7007.6|7002.6|0
1614237000000|2021-02-25 07:10:00|7008.7|7003.7|7005.8|7000.8|7008.9|7003.9|7005.8|7000.8|0
1614237300000|2021-02-25 07:15:00|7005.9|7000.9|7007.7|7002.7|7008.4|7003.4|7004.3|6999.3|0
1614237600000|2021-02-25 07:20:00|7007.8|7002.8|7001.1|6996.1|7008.3|7003.3|7000|6995|0
1614237900000|2021-02-25 07:25:00|7001.5|6996.5|6992.3|6987.3|7001.7|6996.7|6991.4|6986.4|0
1614238200000|2021-02-25 07:30:00|6992.1|6987.1|6986.5|6981.5|6994.9|6989.9|6986.4|6981.4|0
1614238500000|2021-02-25 07:35:00|6986.3|6981.3|6986.4|6981.4|6987.7|6982.7|6982.4|6977.4|0
1614238800000|2021-02-25 07:40:00|6987|6982|6987.7|6982.7|6991.8|6986.8|6984.4|6979.4|0
1614239100000|2021-02-25 07:45:00|6987.6|6982.6|6987.5|6982.5|6989.1|6984.1|6985.5|6980.5|0
1614239400000|2021-02-25 07:50:00|6987.2|6982.2|6983.1|6978.1|6988|6983|6979.8|6974.8|0
1614239700000|2021-02-25 07:55:00|6982.7|6977.7|6986.5|6981.5|6987|6982|6982|6977|0
1614240000000|2021-02-25 08:00:00|6986.7|6981.7|6988.7|6983.7|6990.4|6985.4|6985|6980|0
1614240300000|2021-02-25 08:05:00|6989|6984|6973.1|6968.1|6990|6985|6970.2|6965.2|0
1614240600000|2021-02-25 08:10:00|6973.2|6968.2|6963.9|6958.9|6973.6|6968.6|6955.7|6950.7|0
1614240900000|2021-02-25 08:15:00|6963.8|6958.8|6957.7|6952.7|6968.5|6963.5|6956.7|6951.7|0
1614241200000|2021-02-25 08:20:00|6957.6|6952.6|6960.7|6955.7|6965|6960|6950.7|6945.7|0
1614241500000|2021-02-25 08:25:00|6960.6|6955.6|6984.7|6979.7|6985.7|6980.7|6960|6955|0
1614241800000|2021-02-25 08:30:00|6984.5|6979.5|6972.7|6967.7|6984.8|6979.8|6968.6|6963.6|0
1614242100000|2021-02-25 08:35:00|6972.9|6967.9|6971.7|6966.7|6976.9|6971.9|6968.3|6963.3|0
1614242400000|2021-02-25 08:40:00|6972.5|6967.5|6971.1|6966.1|6979.7|6974.7|6969.1|6964.1|0
1614242700000|2021-02-25 08:45:00|6970.6|6965.6|6970.9|6965.9|6976.5|6971.5|6969.6|6964.6|0
1614243000000|2021-02-25 08:50:00|6971.3|6966.3|6977.1|6972.1|6978.8|6973.8|6969.3|6964.3|0
1614243300000|2021-02-25 08:55:00|6977.2|6972.2|6978.6|6973.6|6979.8|6974.8|6974.6|6969.6|0
1614243600000|2021-02-25 09:00:00|6979.4|6974.4|6980.9|6977.9|6996.2|6993.2|6970.7|6967.7|0
1614243900000|2021-02-25 09:05:00|6982.8|6979.8|6955|6952|6982.8|6979.8|6953.9|6950.9|0
1614244200000|2021-02-25 09:10:00|6955.2|6952.2|6966.5|6963.5|6968.1|6965.1|6953.8|6950.8|0
1614244500000|2021-02-25 09:15:00|6964|6961|6970.5|6967.5|6973.2|6970.2|6963.1|6960.1|0
1614244800000|2021-02-25 09:20:00|6970.4|6967.4|6963.2|6960.2|6972.5|6969.5|6959.9|6956.9|0
1614245100000|2021-02-25 09:25:00|6960.4|6957.4|6962.3|6959.3|6965|6962|6953.5|6950.5|0
1614245400000|2021-02-25 09:30:00|6962.2|6959.2|6956|6953|6962.2|6959.2|6950.4|6947.4|0
1614245700000|2021-02-25 09:35:00|6955.9|6952.9|6955.1|6952.1|6958.4|6955.4|6951.9|6948.9|0
1614246000000|2021-02-25 09:40:00|6955.4|6952.4|6960.2|6957.2|6962.4|6959.4|6954.9|6951.9|0
1614246300000|2021-02-25 09:45:00|6961.6|6958.6|6958.4|6955.4|6962|6959|6957.9|6954.9|0
1614246600000|2021-02-25 09:50:00|6959.8|6956.8|6950.7|6947.7|6959.8|6956.8|6950.5|6947.5|0
1614246900000|2021-02-25 09:55:00|6950.2|6947.2|6960.9|6957.9|6960.9|6957.9|6949.4|6946.4|0
1614247200000|2021-02-25 10:00:00|6960.7|6957.7|6962.8|6959.8|6962.8|6959.8|6957.2|6954.2|0
1614247500000|2021-02-25 10:05:00|6962.7|6959.7|6958.1|6955.1|6964|6961|6958.1|6955.1|0
1614247800000|2021-02-25 10:10:00|6962.5|6959.5|6959|6956|6963.9|6960.9|6957.5|6954.5|0
1614248100000|2021-02-25 10:15:00|6958.9|6955.9|6963.5|6960.5|6964.6|6961.6|6954.9|6951.9|0
1614248400000|2021-02-25 10:20:00|6963.4|6960.4|6965.7|6962.7|6967.1|6964.1|6961.5|6958.5|0
1614248700000|2021-02-25 10:25:00|6965.5|6962.5|6959.6|6956.6|6965.5|6962.5|6959.5|6956.5|0
1614249000000|2021-02-25 10:30:00|6960.8|6957.8|6964.3|6961.3|6966.2|6963.2|6958.5|6955.5|0
1614249300000|2021-02-25 10:35:00|6964.4|6961.4|6973.4|6970.4|6974.5|6971.5|6964.3|6961.3|0
1614249600000|2021-02-25 10:40:00|6973.3|6970.3|6968|6965|6975.5|6972.5|6966.7|6963.7|0
1614249900000|2021-02-25 10:45:00|6967.9|6964.9|6966|6963|6969|6966|6965.4|6962.4|0
1614250200000|2021-02-25 10:50:00|6965.9|6962.9|6967.3|6964.3|6968|6965|6965.2|6962.2|0
1614250500000|2021-02-25 10:55:00|6966.9|6963.9|6970.2|6967.2|6970.2|6967.2|6964.4|6961.4|0
1614250800000|2021-02-25 11:00:00|6970.3|6967.3|6974.2|6971.2|6974.4|6971.4|6969.4|6966.4|0
1614251100000|2021-02-25 11:05:00|6974.1|6971.1|6971.7|6968.7|6974.2|6971.2|6971.7|6968.7|0
1614251400000|2021-02-25 11:10:00|6971.8|6968.8|6972|6969|6972.2|6969.2|6969.9|6966.9|0
1614251700000|2021-02-25 11:15:00|6971.6|6968.6|6964.6|6961.6|6972.2|6969.2|6962.8|6959.8|0
1614252000000|2021-02-25 11:20:00|6964.5|6961.5|6955.6|6952.6|6965.4|6962.4|6953.8|6950.8|0
1614252300000|2021-02-25 11:25:00|6955.4|6952.4|6940.7|6937.7|6956.9|6953.9|6940.6|6937.6|0
1614252600000|2021-02-25 11:30:00|6942|6939|6940.4|6937.4|6942.8|6939.8|6938.5|6935.5|0
1614252900000|2021-02-25 11:35:00|6940|6937|6938.8|6935.8|6941.8|6938.8|6937.9|6934.9|0
1614253200000|2021-02-25 11:40:00|6938.7|6935.7|6928.8|6925.8|6938.7|6935.7|6925.6|6922.6|0
1614253500000|2021-02-25 11:45:00|6929.3|6926.3|6914.7|6911.7|6931.7|6928.7|6911.5|6908.5|0
1614253800000|2021-02-25 11:50:00|6916.5|6913.5|6920.9|6917.9|6927.4|6924.4|6916.5|6913.5|0
1614254100000|2021-02-25 11:55:00|6921.5|6918.5|6918|6915|6921.5|6918.5|6913.4|6910.4|0
1614254400000|2021-02-25 12:00:00|6921.2|6918.2|6930.6|6927.6|6934.5|6931.5|6921.2|6918.2|0
1614254700000|2021-02-25 12:05:00|6930.3|6927.3|6919.6|6916.6|6930.7|6927.7|6918|6915|0
1614255000000|2021-02-25 12:10:00|6919.8|6916.8|6922.7|6919.7|6923.8|6920.8|6916.8|6913.8|0
1614255300000|2021-02-25 12:15:00|6922.4|6919.4|6916.8|6913.8|6923.9|6920.9|6916.3|6913.3|0
1614255600000|2021-02-25 12:20:00|6916.9|6913.9|6927.3|6924.3|6928.5|6925.5|6913.6|6910.6|0
1614255900000|2021-02-25 12:25:00|6926.8|6923.8|6929.9|6926.9|6933.1|6930.1|6926.8|6923.8|0
1614256200000|2021-02-25 12:30:00|6929.5|6926.5|6924.8|6921.8|6931.1|6928.1|6922.9|6919.9|0
1614256500000|2021-02-25 12:35:00|6924.3|6921.3|6918.9|6915.9|6924.4|6921.4|6916.6|6913.6|0
1614256800000|2021-02-25 12:40:00|6919|6916|6912.9|6909.9|6919.9|6916.9|6909.8|6906.8|0
1614257100000|2021-02-25 12:45:00|6912.1|6909.1|6904.1|6901.1|6916.7|6913.7|6904.1|6901.1|0
1614257400000|2021-02-25 12:50:00|6904|6901|6906.4|6903.4|6908.7|6905.7|6898.9|6895.9|0
1614257700000|2021-02-25 12:55:00|6906.6|6903.6|6912.3|6909.3|6913.3|6910.3|6906.4|6903.4|0
1614258000000|2021-02-25 13:00:00|6912|6909|6897.2|6894.2|6912|6909|6897.2|6894.2|0
1614258300000|2021-02-25 13:05:00|6897.5|6894.5|6897|6894|6898.8|6895.8|6894.2|6891.2|0
1614258600000|2021-02-25 13:10:00|6896.9|6893.9|6897.7|6894.7|6901.5|6898.5|6893.8|6890.8|0
1614258900000|2021-02-25 13:15:00|6897.6|6894.6|6895.4|6892.4|6899|6896|6894.1|6891.1|0
1614259200000|2021-02-25 13:20:00|6895.5|6892.5|6891.7|6888.7|6895.9|6892.9|6890.5|6887.5|0
1614259500000|2021-02-25 13:25:00|6891.4|6888.4|6894.4|6891.4|6897.2|6894.2|6889.4|6886.4|0
1614259800000|2021-02-25 13:30:00|6894.8|6891.8|6913.4|6910.4|6913.4|6910.4|6892.2|6889.2|0
1614260100000|2021-02-25 13:35:00|6913|6910|6919.4|6916.4|6923.2|6920.2|6911.6|6908.6|0
1614260400000|2021-02-25 13:40:00|6919.3|6916.3|6924.5|6921.5|6925.6|6922.6|6916.7|6913.7|0
1614260700000|2021-02-25 13:45:00|6923|6920|6933.7|6930.7|6934.3|6931.3|6921.7|6918.7|0
1614261000000|2021-02-25 13:50:00|6934|6931|6929.2|6926.2|6935.3|6932.3|6929.2|6926.2|0
1614261300000|2021-02-25 13:55:00|6929.3|6926.3|6928.3|6925.3|6930.7|6927.7|6925.6|6922.6|0
1614261600000|2021-02-25 14:00:00|6928.4|6925.4|6975.5|6972.5|6978.1|6975.1|6910.6|6907.6|0
1614261900000|2021-02-25 14:05:00|6975.2|6972.2|7008.9|7005.9|7016.7|7013.7|6966.6|6963.6|0
1614262200000|2021-02-25 14:10:00|7008.3|7005.3|6997.3|6994.3|7011.9|7008.9|6993.2|6990.2|0
1614262500000|2021-02-25 14:15:00|6996.4|6993.4|6984.7|6981.7|7002.4|6999.4|6984.6|6981.6|0
1614262800000|2021-02-25 14:20:00|6984.1|6981.1|6984|6981|6991.3|6988.3|6976.6|6973.6|0
1614263100000|2021-02-25 14:25:00|6983.7|6980.7|7003.3|7000.3|7007.2|7004.2|6979.1|6976.1|0
1614263400000|2021-02-25 14:30:00|7001.6|6998.6|7050.4|7048.6|7064.3|7062.5|6998|6996.2|0
1614263700000|2021-02-25 14:35:00|7053.1|7051.3|7072.8|7071|7084.6|7082.8|7051.5|7049.7|0
1614264000000|2021-02-25 14:40:00|7070.6|7068.8|7027.1|7025.3|7076.4|7074.6|7025.5|7023.7|0
1614264300000|2021-02-25 14:45:00|7027.2|7025.4|7023.1|7021.3|7039.3|7037.5|7014.7|7012.9|0
1614264600000|2021-02-25 14:50:00|7022.7|7020.9|7022.1|7020.3|7040.4|7038.6|7011.3|7009.5|0
1614264900000|2021-02-25 14:55:00|7022.5|7020.7|7005.9|7004.1|7022.5|7020.7|7001.7|6999.9|0
1614265200000|2021-02-25 15:00:00|7005.6|7003.8|6993.1|6991.3|7008.3|7006.5|6988.5|6986.7|0
1614265500000|2021-02-25 15:05:00|6992.9|6991.1|6983.9|6982.1|6998.2|6996.4|6964|6962.2|0
1614265800000|2021-02-25 15:10:00|6984.2|6982.4|6963.5|6961.7|6987.9|6986.1|6955.6|6953.8|0
1614266100000|2021-02-25 15:15:00|6962.5|6960.7|6979.7|6977.9|6983.8|6982|6961.4|6959.6|0
1614266400000|2021-02-25 15:20:00|6979.9|6978.1|6999.5|6997.7|7019.7|7017.9|6979.9|6978.1|0
1614266700000|2021-02-25 15:25:00|7000.5|6998.7|6983.8|6982|7001|6999.2|6978.4|6976.6|0
1614267000000|2021-02-25 15:30:00|6984.8|6983|6976.5|6974.7|6987.4|6985.6|6969.7|6967.9|0
1614267300000|2021-02-25 15:35:00|6976.6|6974.8|6958.8|6957|6977.1|6975.3|6954|6952.2|0
1614267600000|2021-02-25 15:40:00|6958.5|6956.7|6970.5|6968.7|6972.6|6970.8|6943|6941.2|0
1614267900000|2021-02-25 15:45:00|6970.8|6969|6951.7|6949.9|6970.8|6969|6948.9|6947.1|0
1614268200000|2021-02-25 15:50:00|6951.2|6949.4|6963.1|6961.3|6964.7|6962.9|6930.4|6928.6|0
1614268500000|2021-02-25 15:55:00|6962.9|6961.1|6984.7|6982.9|6985.3|6983.5|6962.6|6960.8|0
1614268800000|2021-02-25 16:00:00|6985.1|6983.3|6980.5|6978.7|6991.4|6989.6|6965.8|6964|0
1614269100000|2021-02-25 16:05:00|6980.1|6978.3|6985.5|6983.7|6993.7|6991.9|6963.1|6961.3|0
1614269400000|2021-02-25 16:10:00|6986.6|6984.8|6970.7|6968.9|6988|6986.2|6968.3|6966.5|0
1614269700000|2021-02-25 16:15:00|6971.2|6969.4|6986.6|6984.8|6990.7|6988.9|6966.9|6965.1|0
1614270000000|2021-02-25 16:20:00|6986.4|6984.6|6970.5|6968.7|6995.5|6993.7|6962.7|6960.9|0
1614270300000|2021-02-25 16:25:00|6970.6|6968.8|6972.3|6970.5|6976.8|6975|6961.8|6960|0
1614270600000|2021-02-25 16:30:00|6972.2|6970.4|6962.2|6960.4|6972.4|6970.6|6956.6|6954.8|0
1614270900000|2021-02-25 16:35:00|6962.1|6960.3|6945.5|6943.7|6965.6|6963.8|6944.3|6942.5|0
1614271200000|2021-02-25 16:40:00|6945.4|6943.6|6918.4|6916.6|6945.4|6943.6|6915.2|6913.4|0
1614271500000|2021-02-25 16:45:00|6918.3|6916.5|6901.5|6899.7|6919.9|6918.1|6900.2|6898.4|0
1614271800000|2021-02-25 16:50:00|6901.7|6899.9|6915.8|6914|6921.9|6920.1|6888.7|6886.9|0
1614272100000|2021-02-25 16:55:00|6916.2|6914.4|6883.4|6881.6|6917.9|6916.1|6880.8|6879|0
1614272400000|2021-02-25 17:00:00|6883.2|6881.4|6887.4|6885.6|6887.7|6885.9|6866.7|6864.9|0
1614272700000|2021-02-25 17:05:00|6888.4|6886.6|6875.2|6873.4|6889.6|6887.8|6871.3|6869.5|0
1614273000000|2021-02-25 17:10:00|6874.2|6872.4|6881.6|6879.8|6886.1|6884.3|6848.4|6846.6|0
1614273300000|2021-02-25 17:15:00|6880.9|6879.1|6870.2|6868.4|6889.2|6887.4|6868.5|6866.7|0
1614273600000|2021-02-25 17:20:00|6869.7|6867.9|6875.5|6873.7|6882.3|6880.5|6853.3|6851.5|0
1614273900000|2021-02-25 17:25:00|6875.9|6874.1|6843.7|6841.9|6875.9|6874.1|6838.5|6836.7|0
1614274200000|2021-02-25 17:30:00|6842.2|6840.4|6824.3|6822.5|6843.9|6842.1|6815.9|6814.1|0
1614274500000|2021-02-25 17:35:00|6825|6823.2|6842|6840.2|6842.9|6841.1|6815.8|6814|0
1614274800000|2021-02-25 17:40:00|6842.6|6840.8|6830.6|6828.8|6845|6843.2|6821|6819.2|0
1614275100000|2021-02-25 17:45:00|6830.7|6828.9|6818.8|6817|6838.7|6836.9|6811.6|6809.8|0
1614275400000|2021-02-25 17:50:00|6817.8|6816|6779.9|6778.1|6821.2|6819.4|6779.6|6777.8|0
1614275700000|2021-02-25 17:55:00|6779.3|6777.5|6771.8|6770|6792.7|6790.9|6762.3|6760.5|0
1614276000000|2021-02-25 18:00:00|6772|6770.2|6789.6|6787.8|6801.7|6799.9|6756.5|6754.7|0
1614276300000|2021-02-25 18:05:00|6790|6788.2|6820.9|6819.1|6821.6|6819.8|6780.4|6778.6|0
1614276600000|2021-02-25 18:10:00|6821.2|6819.4|6840.4|6838.6|6844.1|6842.3|6811.1|6809.3|0
1614276900000|2021-02-25 18:15:00|6840.8|6839|6846.3|6844.5|6847.9|6846.1|6824.7|6822.9|0
1614277200000|2021-02-25 18:20:00|6846.1|6844.3|6847.8|6846|6861.7|6859.9|6835.5|6833.7|0
1614277500000|2021-02-25 18:25:00|6849.5|6847.7|6845.5|6843.7|6855.8|6854|6829.1|6827.3|0
1614277800000|2021-02-25 18:30:00|6845.8|6844|6820.5|6818.7|6850.3|6848.5|6812.1|6810.3|0
1614278100000|2021-02-25 18:35:00|6820.2|6818.4|6832.4|6830.6|6832.4|6830.6|6800.9|6799.1|0
1614278400000|2021-02-25 18:40:00|6832.5|6830.7|6830.5|6828.7|6841.9|6840.1|6812|6810.2|0
1614278700000|2021-02-25 18:45:00|6830.4|6828.6|6823.9|6822.1|6831.4|6829.6|6812|6810.2|0
1614279000000|2021-02-25 18:50:00|6824.1|6822.3|6798.4|6796.6|6824.8|6823|6793|6791.2|0
1614279300000|2021-02-25 18:55:00|6799.2|6797.4|6822.6|6820.8|6823.1|6821.3|6793|6791.2|0
1614279600000|2021-02-25 19:00:00|6821.9|6820.1|6840.6|6838.8|6841.9|6840.1|6811.9|6810.1|0
1614279900000|2021-02-25 19:05:00|6840.9|6839.1|6862.9|6861.1|6863.9|6862.1|6840.6|6838.8|0
1614280200000|2021-02-25 19:10:00|6862.8|6861|6870.4|6868.6|6873.8|6872|6859.6|6857.8|0
1614280500000|2021-02-25 19:15:00|6871.1|6869.3|6886.3|6884.5|6887.7|6885.9|6869.6|6867.8|0
1614280800000|2021-02-25 19:20:00|6886.4|6884.6|6889.5|6887.7|6893.4|6891.6|6876.6|6874.8|0
1614281100000|2021-02-25 19:25:00|6889.3|6887.5|6888.8|6887|6891.9|6890.1|6878.9|6877.1|0
1614281400000|2021-02-25 19:30:00|6887.8|6886|6860.8|6859|6888.4|6886.6|6860.5|6858.7|0
1614281700000|2021-02-25 19:35:00|6860.7|6858.9|6849.8|6848|6864|6862.2|6845.8|6844|0
1614282000000|2021-02-25 19:40:00|6850|6848.2|6841.5|6839.7|6856.5|6854.7|6839.9|6838.1|0
1614282300000|2021-02-25 19:45:00|6841.6|6839.8|6838.1|6836.3|6854.3|6852.5|6834.4|6832.6|0
1614282600000|2021-02-25 19:50:00|6837.9|6836.1|6821.2|6819.4|6846|6844.2|6820.8|6819|0
1614282900000|2021-02-25 19:55:00|6821.5|6819.7|6820|6818.2|6831.2|6829.4|6818.3|6816.5|0
1614283200000|2021-02-25 20:00:00|6819.6|6817.8|6802.6|6800.8|6830.4|6828.6|6802.6|6800.8|0
1614283500000|2021-02-25 20:05:00|6803|6801.2|6779.3|6777.5|6810|6808.2|6776.2|6774.4|0
1614283800000|2021-02-25 20:10:00|6779.5|6777.7|6782.8|6781|6797.3|6795.5|6775.8|6774|0
1614284100000|2021-02-25 20:15:00|6781.1|6779.3|6780.2|6778.4|6791.1|6789.3|6770.6|6768.8|0
1614284400000|2021-02-25 20:20:00|6780|6778.2|6760.9|6759.1|6793.7|6791.9|6756.8|6755|0
1614284700000|2021-02-25 20:25:00|6761.1|6759.3|6770.6|6768.8|6779.7|6777.9|6759.2|6757.4|0
1614285000000|2021-02-25 20:30:00|6769.7|6767.9|6748.3|6746.5|6784|6782.2|6748.3|6746.5|0
1614285300000|2021-02-25 20:35:00|6746|6744.2|6743.9|6742.1|6755.4|6753.6|6721|6719.2|0
1614285600000|2021-02-25 20:40:00|6744.9|6743.1|6769.9|6768.1|6770.6|6768.8|6731.3|6729.5|0
1614285900000|2021-02-25 20:45:00|6770.3|6768.5|6802.9|6801.1|6808.2|6806.4|6766.6|6764.8|0
1614286200000|2021-02-25 20:50:00|6800.3|6798.5|6789.4|6787.6|6807.1|6805.3|6778.4|6776.6|0
1614286500000|2021-02-25 20:55:00|6789.1|6787.3|6770.3|6768.5|6791.6|6789.8|6763.8|6762|0
1614286800000|2021-02-25 21:00:00|6770.5|6767.5|6780.9|6777.9|6785.3|6782.3|6767.7|6764.7|33
1614287100000|2021-02-25 21:05:00|6781.5|6778.5|6786.7|6783.7|6791.7|6788.7|6778.8|6775.8|0
1614287400000|2021-02-25 21:10:00|6786.5|6783.5|6776.6|6773.6|6786.5|6783.5|6776|6773|0
1614287700000|2021-02-25 21:15:00|6776.4|6773.4|6768|6765|6777.7|6774.7|6767.5|6764.5|0
1614288000000|2021-02-25 21:20:00|6768.1|6765.1|6766.3|6763.3|6772.4|6769.4|6765.7|6762.7|0
1614288300000|2021-02-25 21:25:00|6766.4|6763.4|6766.5|6763.5|6768.7|6765.7|6764.9|6761.9|0
1614288600000|2021-02-25 21:30:00|6766.2|6763.2|6769.4|6766.4|6770|6767|6761.2|6758.2|0
1614288900000|2021-02-25 21:35:00|6769.6|6766.6|6778.4|6775.4|6782.7|6779.7|6768|6765|0
1614289200000|2021-02-25 21:40:00|6778.7|6775.7|6775.8|6772.8|6781.4|6778.4|6774.6|6771.6|0
1614289500000|2021-02-25 21:45:00|6775.6|6772.6|6776.9|6773.9|6778.6|6775.6|6774.4|6771.4|0
1614289800000|2021-02-25 21:50:00|6776.8|6773.8|6762.8|6759.8|6777.1|6774.1|6762.5|6759.5|0
1614290100000|2021-02-25 21:55:00|6762.4|6759.4|6759.1|6756.1|6764.9|6761.9|6756.1|6753.1|0
1614290400000|2021-02-25 22:00:00|6759|6756|6755.2|6752.2|6759.4|6756.4|6754.8|6751.8|0
1614290700000|2021-02-25 22:05:00|6755.3|6752.3|6753.5|6750.5|6755.3|6752.3|6751|6748|0
1614291000000|2021-02-25 22:10:00|6753.6|6750.6|6752.7|6749.7|6756.1|6753.1|6746.7|6743.7|0
1614291300000|2021-02-25 22:15:00|6752.6|6749.6|6744.6|6741.6|6752.8|6749.8|6744.2|6741.2|0
1614291600000|2021-02-25 22:20:00|6744.7|6741.7|6744.6|6741.6|6747.1|6744.1|6742.4|6739.4|0
1614291900000|2021-02-25 22:25:00|6744.5|6741.5|6743.3|6740.3|6744.5|6741.5|6740.8|6737.8|0
1614292200000|2021-02-25 22:30:00|6743.5|6740.5|6738.4|6735.4|6743.8|6740.8|6737.7|6734.7|0
1614292500000|2021-02-25 22:35:00|6738.2|6735.2|6734.4|6731.4|6739.9|6736.9|6733.8|6730.8|0
1614292800000|2021-02-25 22:40:00|6734.3|6731.3|6734.5|6731.5|6738.6|6735.6|6733.1|6730.1|0
1614293100000|2021-02-25 22:45:00|6734.8|6731.8|6729|6726|6735.1|6732.1|6728.2|6725.2|0
1614293400000|2021-02-25 22:50:00|6728.9|6725.9|6730.6|6727.6|6732.1|6729.1|6726.9|6723.9|0
1614293700000|2021-02-25 22:55:00|6730.4|6727.4|6730.9|6727.9|6734|6731|6730.2|6727.2|0
1614294000000|2021-02-25 23:00:00|6731.1|6728.1|6737.5|6734.5|6739.3|6736.3|6728.4|6725.4|0
1614294300000|2021-02-25 23:05:00|6737.2|6734.2|6741.4|6738.4|6743.1|6740.1|6735.6|6732.6|0
1614294600000|2021-02-25 23:10:00|6741.3|6738.3|6742.8|6739.8|6743.4|6740.4|6740.4|6737.4|0
1614294900000|2021-02-25 23:15:00|6742.9|6739.9|6741|6738|6746.1|6743.1|6741|6738|0
1614295200000|2021-02-25 23:20:00|6740.9|6737.9|6733.1|6730.1|6742.7|6739.7|6733|6730|0
1614295500000|2021-02-25 23:25:00|6732.4|6729.4|6737.5|6734.5|6738.1|6735.1|6731.2|6728.2|0
1614295800000|2021-02-25 23:30:00|6737.6|6734.6|6747.9|6744.9|6748.2|6745.2|6737.2|6734.2|0
1614296100000|2021-02-25 23:35:00|6748.1|6745.1|6749.7|6746.7|6751|6748|6745|6742|0
1614296400000|2021-02-25 23:40:00|6749.5|6746.5|6742.2|6739.2|6750.8|6747.8|6742|6739|0
1614296700000|2021-02-25 23:45:00|6742.1|6739.1|6737.6|6734.6|6743.2|6740.2|6736.6|6733.6|0
1614297000000|2021-02-25 23:50:00|6737.9|6734.9|6742.2|6739.2|6744.6|6741.6|6736.7|6733.7|0
1614297300000|2021-02-25 23:55:00|6742.1|6739.1|6730|6727|6742.1|6739.1|6730|6727|0
1614297600000|2021-02-26 00:00:00|6730.1|6727.1|6725.9|6722.9|6731.7|6728.7|6725.8|6722.8|0
1614297900000|2021-02-26 00:05:00|6725.8|6722.8|6711.3|6708.3|6725.8|6722.8|6710.7|6707.7|0
1614298200000|2021-02-26 00:10:00|6711.1|6708.1|6709.9|6706.9|6711.9|6708.9|6704.2|6701.2|0
1614298500000|2021-02-26 00:15:00|6707.1|6704.1|6688.3|6685.3|6708|6705|6688.3|6685.3|0
1614298800000|2021-02-26 00:20:00|6688.7|6685.7|6666.7|6663.7|6690.1|6687.1|6666.7|6663.7|0
1614299100000|2021-02-26 00:25:00|6667.3|6664.3|6642.5|6639.5|6667.3|6664.3|6642.1|6639.1|0
1614299400000|2021-02-26 00:30:00|6642.6|6639.6|6647.6|6644.6|6655.2|6652.2|6639|6636|0
1614299700000|2021-02-26 00:35:00|6647.7|6644.7|6656.6|6653.6|6656.8|6653.8|6644.1|6641.1|0
1614300000000|2021-02-26 00:40:00|6656.4|6653.4|6652.6|6649.6|6659.2|6656.2|6652.6|6649.6|0
1614300300000|2021-02-26 00:45:00|6652|6649|6663|6660|6663|6660|6650.1|6647.1|0
1614300600000|2021-02-26 00:50:00|6663.5|6660.5|6668.8|6665.8|6668.8|6665.8|6663.1|6660.1|0
1614300900000|2021-02-26 00:55:00|6669|6666|6692.1|6687.1|6693.3|6690.3|6668.7|6665.7|0
1614301200000|2021-02-26 01:00:00|6691.6|6686.6|6709.2|6704.2|6710.6|6705.6|6691.2|6686.2|0
1614301500000|2021-02-26 01:05:00|6711|6706|6706.9|6701.9|6716.3|6711.3|6701.1|6696.1|0
1614301800000|2021-02-26 01:10:00|6707|6702|6708.3|6703.3|6711.7|6706.7|6702|6697|0
1614302100000|2021-02-26 01:15:00|6708.2|6703.2|6702.7|6697.7|6711.4|6706.4|6701.7|6696.7|0
1614302400000|2021-02-26 01:20:00|6702|6697|6699.2|6694.2|6705.4|6700.4|6693.5|6688.5|0
1614302700000|2021-02-26 01:25:00|6699.3|6694.3|6693.7|6688.7|6700.8|6695.8|6686.5|6681.5|0
1614303000000|2021-02-26 01:30:00|6694.4|6689.4|6690.1|6685.1|6696.5|6691.5|6684|6679|0
1614303300000|2021-02-26 01:35:00|6690.2|6685.2|6692.2|6687.2|6693.8|6688.8|6684.7|6679.7|0
1614303600000|2021-02-26 01:40:00|6692.4|6687.4|6687.1|6682.1|6703.3|6698.3|6686.1|6681.1|0
1614303900000|2021-02-26 01:45:00|6687.3|6682.3|6689.9|6684.9|6690.3|6685.3|6677.4|6672.4|0
1614304200000|2021-02-26 01:50:00|6689.8|6684.8|6703.1|6698.1|6704.6|6699.6|6688.9|6683.9|0
1614304500000|2021-02-26 01:55:00|6703.3|6698.3|6706.7|6701.7|6711.9|6706.9|6699.3|6694.3|0
1614304800000|2021-02-26 02:00:00|6707.5|6702.5|6707|6702|6714.6|6709.6|6702.4|6697.4|0
1614305100000|2021-02-26 02:05:00|6707.7|6702.7|6705.6|6700.6|6710.9|6705.9|6703.1|6698.1|0
1614305400000|2021-02-26 02:10:00|6705.7|6700.7|6711.8|6706.8|6711.8|6706.8|6701.5|6696.5|0
1614305700000|2021-02-26 02:15:00|6711.6|6706.6|6716.7|6711.7|6721.5|6716.5|6711.3|6706.3|0
1614306000000|2021-02-26 02:20:00|6716.8|6711.8|6727.3|6722.3|6728.4|6723.4|6715.3|6710.3|0
1614306300000|2021-02-26 02:25:00|6727.4|6722.4|6734.2|6729.2|6736.3|6731.3|6724.7|6719.7|0
1614306600000|2021-02-26 02:30:00|6734.3|6729.3|6727.8|6722.8|6740.6|6735.6|6726.1|6721.1|0
1614306900000|2021-02-26 02:35:00|6727.3|6722.3|6720.3|6715.3|6730.2|6725.2|6718.6|6713.6|0
1614307200000|2021-02-26 02:40:00|6720.4|6715.4|6721|6716|6728.5|6723.5|6713.9|6708.9|0
1614307500000|2021-02-26 02:45:00|6720.9|6715.9|6722.7|6717.7|6727.4|6722.4|6717.5|6712.5|0
1614307800000|2021-02-26 02:50:00|6722.6|6717.6|6721.3|6716.3|6726.5|6721.5|6719.7|6714.7|0
1614308100000|2021-02-26 02:55:00|6721|6716|6711.4|6706.4|6729.3|6724.3|6707.2|6702.2|0
1614308400000|2021-02-26 03:00:00|6711.2|6706.2|6711.5|6706.5|6716.1|6711.1|6707.8|6702.8|0
1614308700000|2021-02-26 03:05:00|6711.2|6706.2|6724.9|6719.9|6724.9|6719.9|6708.6|6703.6|0
1614309000000|2021-02-26 03:10:00|6724.8|6719.8|6708.8|6703.8|6725.2|6720.2|6708.1|6703.1|0
1614309300000|2021-02-26 03:15:00|6709.4|6704.4|6710.6|6705.6|6715.7|6710.7|6707.7|6702.7|0
1614309600000|2021-02-26 03:20:00|6710.5|6705.5|6710.1|6705.1|6711.2|6706.2|6702.6|6697.6|0
1614309900000|2021-02-26 03:25:00|6710.8|6705.8|6704.7|6699.7|6713.2|6708.2|6704.4|6699.4|0
1614310200000|2021-02-26 03:30:00|6705|6700|6693.4|6688.4|6705.4|6700.4|6689.2|6684.2|0
1614310500000|2021-02-26 03:35:00|6693.7|6688.7|6693.5|6688.5|6697.7|6692.7|6692|6687|0
1614310800000|2021-02-26 03:40:00|6693.7|6688.7|6695|6690|6702|6697|6688.8|6683.8|0
1614311100000|2021-02-26 03:45:00|6694.8|6689.8|6697.3|6692.3|6698.8|6693.8|6689.2|6684.2|0
1614311400000|2021-02-26 03:50:00|6697.2|6692.2|6696.3|6691.3|6701.8|6696.8|6695.4|6690.4|0
1614311700000|2021-02-26 03:55:00|6696.1|6691.1|6699.6|6694.6|6704.1|6699.1|6696.1|6691.1|0
1614312000000|2021-02-26 04:00:00|6700.5|6695.5|6705.3|6700.3|6709.3|6704.3|6699.6|6694.6|0
1614312300000|2021-02-26 04:05:00|6705.1|6700.1|6695.9|6690.9|6707.9|6702.9|6694.9|6689.9|0
1614312600000|2021-02-26 04:10:00|6695.8|6690.8|6687.4|6682.4|6695.8|6690.8|6682|6677|0
1614312900000|2021-02-26 04:15:00|6687.5|6682.5|6694|6689|6694|6689|6685.9|6680.9|0
1614313200000|2021-02-26 04:20:00|6693.9|6688.9|6695.6|6690.6|6696.1|6691.1|6687.5|6682.5|0
1614313500000|2021-02-26 04:25:00|6695.7|6690.7|6699.2|6694.2|6701|6696|6693.7|6688.7|0
1614313800000|2021-02-26 04:30:00|6699.5|6694.5|6692.7|6687.7|6699.8|6694.8|6692.4|6687.4|0
1614314100000|2021-02-26 04:35:00|6692.8|6687.8|6690.7|6685.7|6698.1|6693.1|6688.8|6683.8|0
1614314400000|2021-02-26 04:40:00|6690.6|6685.6|6684.7|6679.7|6691.1|6686.1|6682.3|6677.3|0
1614314700000|2021-02-26 04:45:00|6684.8|6679.8|6676.1|6671.1|6685|6680|6673.3|6668.3|0
1614315000000|2021-02-26 04:50:00|6676|6671|6671.7|6666.7|6679.3|6674.3|6667.1|6662.1|0
1614315300000|2021-02-26 04:55:00|6671.4|6666.4|6676|6671|6676|6671|6666.5|6661.5|0
1614315600000|2021-02-26 05:00:00|6676.2|6671.2|6672.8|6667.8|6681.3|6676.3|6668.1|6663.1|0
1614315900000|2021-02-26 05:05:00|6673.3|6668.3|6674.8|6669.8|6677|6672|6668.8|6663.8|0
1614316200000|2021-02-26 05:10:00|6674.7|6669.7|6664|6659|6676|6671|6661.1|6656.1|0
1614316500000|2021-02-26 05:15:00|6664.1|6659.1|6661.8|6656.8|6666.3|6661.3|6661.3|6656.3|0
1614316800000|2021-02-26 05:20:00|6661.5|6656.5|6665.9|6660.9|6667.3|6662.3|6661.4|6656.4|0
1614317100000|2021-02-26 05:25:00|6665.8|6660.8|6657.9|6652.9|6667.6|6662.6|6657.3|6652.3|0
1614317400000|2021-02-26 05:30:00|6658.5|6653.5|6641.4|6636.4|6660.2|6655.2|6635.9|6630.9|0
1614317700000|2021-02-26 05:35:00|6641.6|6636.6|6650|6645|6650.5|6645.5|6636.5|6631.5|0
1614318000000|2021-02-26 05:40:00|6650.1|6645.1|6666.5|6661.5|6666.8|6661.8|6643.8|6638.8|0
1614318300000|2021-02-26 05:45:00|6666.3|6661.3|6655|6650|6666.5|6661.5|6654|6649|0
1614318600000|2021-02-26 05:50:00|6654.9|6649.9|6650.4|6645.4|6660.4|6655.4|6649.2|6644.2|0
1614318900000|2021-02-26 05:55:00|6650.3|6645.3|6653.8|6648.8|6658.5|6653.5|6647.6|6642.6|0
1614319200000|2021-02-26 06:00:00|6653.9|6648.9|6675.2|6670.2|6676.2|6671.2|6651|6646|0
1614319500000|2021-02-26 06:05:00|6675.4|6670.4|6685.5|6680.5|6689.3|6684.3|6675.4|6670.4|0
1614319800000|2021-02-26 06:10:00|6686.1|6681.1|6687.7|6682.7|6694|6689|6685.6|6680.6|0
1614320100000|2021-02-26 06:15:00|6687.4|6682.4|6693.3|6688.3|6695.1|6690.1|6684.8|6679.8|0
1614320400000|2021-02-26 06:20:00|6693.2|6688.2|6689.7|6684.7|6693.2|6688.2|6680.4|6675.4|0
1614320700000|2021-02-26 06:25:00|6689.8|6684.8|6691|6686|6694.6|6689.6|6686|6681|0
1614321000000|2021-02-26 06:30:00|6690.9|6685.9|6681.3|6676.3|6700|6695|6677.4|6672.4|0
1614321300000|2021-02-26 06:35:00|6681.4|6676.4|6667.5|6662.5|6681.4|6676.4|6660.9|6655.9|0
1614321600000|2021-02-26 06:40:00|6666.7|6661.7|6669.6|6664.6|6674.7|6669.7|6665.4|6660.4|0
1614321900000|2021-02-26 06:45:00|6668.8|6663.8|6678.2|6673.2|6680.1|6675.1|6664.9|6659.9|0
1614322200000|2021-02-26 06:50:00|6678|6673|6668.7|6663.7|6684.8|6679.8|6664.9|6659.9|0
1614322500000|2021-02-26 06:55:00|6668.6|6663.6|6664.5|6659.5|6674.8|6669.8|6662.5|6657.5|0
1614322800000|2021-02-26 07:00:00|6664.4|6659.4|6669.2|6664.2|6686.7|6681.7|6663.3|6658.3|0
1614323100000|2021-02-26 07:05:00|6668.8|6663.8|6659.3|6654.3|6671.7|6666.7|6655.6|6650.6|0
1614323400000|2021-02-26 07:10:00|6659.2|6654.2|6661.9|6656.9|6663|6658|6647.2|6642.2|0
1614323700000|2021-02-26 07:15:00|6661.5|6656.5|6659.1|6654.1|6663|6658|6650.8|6645.8|0
1614324000000|2021-02-26 07:20:00|6659.5|6654.5|6666.5|6661.5|6669.6|6664.6|6656.3|6651.3|0
1614324300000|2021-02-26 07:25:00|6666.4|6661.4|6681.7|6676.7|6682.5|6677.5|6665.6|6660.6|0
1614324600000|2021-02-26 07:30:00|6681.6|6676.6|6679.8|6674.8|6685|6680|6674.9|6669.9|0
1614324900000|2021-02-26 07:35:00|6680.3|6675.3|6675.5|6670.5|6684|6679|6673.9|6668.9|0
1614325200000|2021-02-26 07:40:00|6675.2|6670.2|6676.4|6671.4|6682.5|6677.5|6671.3|6666.3|0
1614325500000|2021-02-26 07:45:00|6677.6|6672.6|6680.5|6675.5|6683.6|6678.6|6676.9|6671.9|0
1614325800000|2021-02-26 07:50:00|6680.9|6675.9|6699.6|6694.6|6700.5|6695.5|6680.1|6675.1|0
1614326100000|2021-02-26 07:55:00|6699.3|6694.3|6704.9|6699.9|6714.3|6709.3|6697.5|6692.5|0
1614326400000|2021-02-26 08:00:00|6705|6700|6694.1|6689.1|6713.3|6708.3|6685.5|6680.5|0
1614326700000|2021-02-26 08:05:00|6693.3|6688.3|6702.5|6697.5|6706.7|6701.7|6688.1|6683.1|0
1614327000000|2021-02-26 08:10:00|6702|6697|6718.5|6713.5|6718.6|6713.6|6701.8|6696.8|0
1614327300000|2021-02-26 08:15:00|6718.7|6713.7|6722.6|6717.6|6724.1|6719.1|6707.9|6702.9|0
1614327600000|2021-02-26 08:20:00|6722.8|6717.8|6732.4|6727.4|6733.9|6728.9|6720.7|6715.7|0
1614327900000|2021-02-26 08:25:00|6731.8|6726.8|6735.8|6730.8|6742.2|6737.2|6731.8|6726.8|0
1614328200000|2021-02-26 08:30:00|6740.2|6735.2|6746.4|6741.4|6753.1|6748.1|6736.7|6731.7|0
1614328500000|2021-02-26 08:35:00|6746.8|6741.8|6761.4|6756.4|6761.6|6756.6|6745.5|6740.5|0
1614328800000|2021-02-26 08:40:00|6761.3|6756.3|6762.3|6757.3|6766.4|6761.4|6755.6|6750.6|0
1614329100000|2021-02-26 08:45:00|6762.2|6757.2|6763.4|6758.4|6767.5|6762.5|6757.1|6752.1|0
1614329400000|2021-02-26 08:50:00|6763.2|6758.2|6760.5|6755.5|6769.4|6764.4|6759|6754|0
1614329700000|2021-02-26 08:55:00|6760.4|6755.4|6757.2|6752.2|6762.8|6757.8|6751.1|6746.1|0
1614330000000|2021-02-26 09:00:00|6757.1|6752.1|6753.4|6750.4|6768.5|6765.5|6742.9|6739.9|0
1614330300000|2021-02-26 09:05:00|6753.1|6750.1|6749.5|6746.5|6760.3|6757.3|6740|6737|0
1614330600000|2021-02-26 09:10:00|6749.9|6746.9|6755.4|6752.4|6759.8|6756.8|6749.7|6746.7|0
1614330900000|2021-02-26 09:15:00|6755.5|6752.5|6771.2|6768.2|6775.8|6772.8|6752.1|6749.1|0
1614331200000|2021-02-26 09:20:00|6771.6|6768.6|6758.9|6755.9|6773.4|6770.4|6756.4|6753.4|0
1614331500000|2021-02-26 09:25:00|6759.1|6756.1|6759.1|6756.1|6761.8|6758.8|6756.9|6753.9|0
1614331800000|2021-02-26 09:30:00|6757.7|6754.7|6744.8|6741.8|6758.4|6755.4|6743.7|6740.7|0
1614332100000|2021-02-26 09:35:00|6744.9|6741.9|6750.2|6747.2|6752.8|6749.8|6743.6|6740.6|0
1614332400000|2021-02-26 09:40:00|6749.7|6746.7|6754.1|6751.1|6754.7|6751.7|6745.5|6742.5|0
1614332700000|2021-02-26 09:45:00|6754.4|6751.4|6768.3|6765.3|6771.6|6768.6|6754.4|6751.4|0
1614333000000|2021-02-26 09:50:00|6767.5|6764.5|6757.9|6754.9|6768.4|6765.4|6754.5|6751.5|0
1614333300000|2021-02-26 09:55:00|6757.3|6754.3|6767.3|6764.3|6767.9|6764.9|6757.3|6754.3|0
1614333600000|2021-02-26 10:00:00|6766.9|6763.9|6755.7|6752.7|6767.3|6764.3|6754.3|6751.3|0
1614333900000|2021-02-26 10:05:00|6756.4|6753.4|6740.2|6737.2|6756.7|6753.7|6739.5|6736.5|0
1614334200000|2021-02-26 10:10:00|6740|6737|6736.8|6733.8|6740.8|6737.8|6731.1|6728.1|0
1614334500000|2021-02-26 10:15:00|6737|6734|6736.5|6733.5|6739.7|6736.7|6731.7|6728.7|0
1614334800000|2021-02-26 10:20:00|6736.3|6733.3|6732.5|6729.5|6736.4|6733.4|6729.3|6726.3|0
1614335100000|2021-02-26 10:25:00|6732|6729|6716.3|6713.3|6733.8|6730.8|6716.3|6713.3|0
1614335400000|2021-02-26 10:30:00|6716.6|6713.6|6732.6|6729.6|6733|6730|6715.3|6712.3|0
1614335700000|2021-02-26 10:35:00|6732|6729|6740|6737|6744.5|6741.5|6730.2|6727.2|0
1614336000000|2021-02-26 10:40:00|6739.6|6736.6|6742.4|6739.4|6745|6742|6737.8|6734.8|0
1614336300000|2021-02-26 10:45:00|6743.4|6740.4|6738.7|6735.7|6744|6741|6737.7|6734.7|0
1614336600000|2021-02-26 10:50:00|6738.8|6735.8|6721.6|6718.6|6739.4|6736.4|6721.2|6718.2|0
1614336900000|2021-02-26 10:55:00|6721.4|6718.4|6710.4|6707.4|6721.7|6718.7|6710.4|6707.4|0
1614337200000|2021-02-26 11:00:00|6710.5|6707.5|6719.9|6716.9|6721.1|6718.1|6705|6702|0
1614337500000|2021-02-26 11:05:00|6719.8|6716.8|6714.9|6711.9|6721.5|6718.5|6714.9|6711.9|0
1614337800000|2021-02-26 11:10:00|6714.4|6711.4|6702.7|6699.7|6714.6|6711.6|6702.5|6699.5|0
1614338100000|2021-02-26 11:15:00|6702.6|6699.6|6706.7|6703.7|6709.7|6706.7|6701.2|6698.2|0
1614338400000|2021-02-26 11:20:00|6706.3|6703.3|6695|6692|6707.9|6704.9|6692.8|6689.8|0
1614338700000|2021-02-26 11:25:00|6695.9|6692.9|6687.8|6684.8|6695.9|6692.9|6684.8|6681.8|0
1614339000000|2021-02-26 11:30:00|6687.5|6684.5|6672.4|6669.4|6689.7|6686.7|6666.5|6663.5|0
1614339300000|2021-02-26 11:35:00|6672.5|6669.5|6670.5|6667.5|6674.5|6671.5|6668.7|6665.7|0
1614339600000|2021-02-26 11:40:00|6670.4|6667.4|6678|6675|6678.1|6675.1|6665.4|6662.4|0
1614339900000|2021-02-26 11:45:00|6677.9|6674.9|6669.7|6666.7|6678.7|6675.7|6669.2|6666.2|0
1614340200000|2021-02-26 11:50:00|6670|6667|6681.8|6678.8|6687.5|6684.5|6669.2|6666.2|0
1614340500000|2021-02-26 11:55:00|6684.9|6681.9|6689|6686|6690.6|6687.6|6678.9|6675.9|0
1614340800000|2021-02-26 12:00:00|6691.1|6688.1|6708.3|6705.3|6708.3|6705.3|6684.2|6681.2|0
1614341100000|2021-02-26 12:05:00|6707.9|6704.9|6712.2|6709.2|6724.1|6721.1|6707.9|6704.9|0
1614341400000|2021-02-26 12:10:00|6712.3|6709.3|6706.4|6703.4|6721.5|6718.5|6705.1|6702.1|0
1614341700000|2021-02-26 12:15:00|6706.7|6703.7|6739.8|6736.8|6740.6|6737.6|6703.4|6700.4|0
1614342000000|2021-02-26 12:20:00|6739|6736|6757.7|6754.7|6757.8|6754.8|6738.9|6735.9|0
1614342300000|2021-02-26 12:25:00|6757.8|6754.8|6756.7|6753.7|6767.9|6764.9|6755.3|6752.3|0
1614342600000|2021-02-26 12:30:00|6757.8|6754.8|6779|6776|6780.1|6777.1|6756.8|6753.8|0
1614342900000|2021-02-26 12:35:00|6779.5|6776.5|6797.7|6794.7|6797.9|6794.9|6774.1|6771.1|0
1614343200000|2021-02-26 12:40:00|6797.6|6794.6|6789|6786|6805.3|6802.3|6788.3|6785.3|0
1614343500000|2021-02-26 12:45:00|6789.1|6786.1|6779.6|6776.6|6791.9|6788.9|6779.1|6776.1|0
1614343800000|2021-02-26 12:50:00|6779.7|6776.7|6772.6|6769.6|6781.7|6778.7|6772.6|6769.6|0
1614344100000|2021-02-26 12:55:00|6772.4|6769.4|6765.6|6762.6|6773.8|6770.8|6760.5|6757.5|0
1614344400000|2021-02-26 13:00:00|6767.8|6764.8|6751.1|6748.1|6767.9|6764.9|6744.8|6741.8|0
1614344700000|2021-02-26 13:05:00|6751|6748|6753|6750|6755.2|6752.2|6748.1|6745.1|0
1614345000000|2021-02-26 13:10:00|6752.9|6749.9|6771.6|6768.6|6771.8|6768.8|6746.1|6743.1|0
1614345300000|2021-02-26 13:15:00|6771.1|6768.1|6785.2|6782.2|6787.8|6784.8|6766.2|6763.2|0
1614345600000|2021-02-26 13:20:00|6785.1|6782.1|6774|6771|6787.6|6784.6|6773|6770|0
1614345900000|2021-02-26 13:25:00|6773.8|6770.8|6780.4|6777.4|6780.4|6777.4|6773|6770|0
1614346200000|2021-02-26 13:30:00|6780.6|6777.6|6816.3|6813.3|6817.2|6814.2|6778.4|6775.4|0
1614346500000|2021-02-26 13:35:00|6816.4|6813.4|6831.3|6828.3|6832.4|6829.4|6815.7|6812.7|0
1614346800000|2021-02-26 13:40:00|6830.8|6827.8|6848.6|6845.6|6849.4|6846.4|6830.8|6827.8|0
1614347100000|2021-02-26 13:45:00|6848.3|6845.3|6844.3|6841.3|6852.1|6849.1|6840.3|6837.3|0
1614347400000|2021-02-26 13:50:00|6843.8|6840.8|6838.2|6835.2|6843.8|6840.8|6830.9|6827.9|0
1614347700000|2021-02-26 13:55:00|6838|6835|6847|6844|6847|6844|6837.1|6834.1|0
1614348000000|2021-02-26 14:00:00|6847.3|6844.3|6862.6|6859.6|6865|6862|6845.8|6842.8|0
1614348300000|2021-02-26 14:05:00|6862.7|6859.7|6846.3|6843.3|6864.3|6861.3|6845.1|6842.1|0
1614348600000|2021-02-26 14:10:00|6846|6843|6852.8|6849.8|6854.2|6851.2|6846|6843|0
1614348900000|2021-02-26 14:15:00|6852.6|6849.6|6836.4|6833.4|6853.8|6850.8|6835.2|6832.2|0
1614349200000|2021-02-26 14:20:00|6836.3|6833.3|6850|6847|6851.2|6848.2|6835.5|6832.5|0
1614349500000|2021-02-26 14:25:00|6851.3|6848.3|6850.5|6847.5|6853.5|6850.5|6843.2|6840.2|0
1614349800000|2021-02-26 14:30:00|6849.4|6846.4|6854|6852.2|6882.7|6880.9|6841.5|6839.7|22
1614350100000|2021-02-26 14:35:00|6852.8|6851|6881.6|6879.8|6881.7|6879.9|6832.8|6831|0
1614350400000|2021-02-26 14:40:00|6883.5|6881.7|6869.3|6867.5|6908|6906.2|6856.5|6854.7|0
1614350700000|2021-02-26 14:45:00|6869.5|6867.7|6822.5|6820.7|6878.1|6876.3|6817.6|6815.8|33
1614351000000|2021-02-26 14:50:00|6822.2|6820.4|6778.6|6776.8|6828.8|6827|6775.8|6774|0
1614351300000|2021-02-26 14:55:00|6778.2|6776.4|6752.4|6750.6|6781.3|6779.5|6744.3|6742.5|0
1614351600000|2021-02-26 15:00:00|6750.3|6748.5|6757|6755.2|6758.4|6756.6|6720.1|6718.3|11
1614351900000|2021-02-26 15:05:00|6768|6766.2|6706.7|6704.9|6774.3|6772.5|6704.9|6703.1|11
1614352200000|2021-02-26 15:10:00|6706.5|6704.7|6732.1|6730.3|6738.3|6736.5|6690.7|6688.9|0
1614352500000|2021-02-26 15:15:00|6732|6730.2|6748.7|6746.9|6757.5|6755.7|6707.1|6705.3|11
1614352800000|2021-02-26 15:20:00|6750.4|6748.6|6727|6725.2|6757.8|6756|6719.8|6718|0
1614353100000|2021-02-26 15:25:00|6727.4|6725.6|6685.8|6684|6754.6|6752.8|6682.7|6680.9|121
1614353400000|2021-02-26 15:30:00|6685.9|6684.1|6696.3|6694.5|6715.7|6713.9|6685.9|6684.1|0
1614353700000|2021-02-26 15:35:00|6696.5|6694.7|6767|6765.2|6772.1|6770.3|6693.3|6691.5|33
1614354000000|2021-02-26 15:40:00|6766.9|6765.1|6778.2|6776.4|6788.7|6786.9|6758.5|6756.7|66
1614354300000|2021-02-26 15:45:00|6778.3|6776.5|6802.9|6801.1|6809|6807.2|6778.3|6776.5|33
1614354600000|2021-02-26 15:50:00|6798.7|6796.9|6800.5|6798.7|6813.4|6811.6|6778.4|6776.6|0
1614354900000|2021-02-26 15:55:00|6800.1|6798.3|6814.2|6812.4|6823.3|6821.5|6790.3|6788.5|0
1614355200000|2021-02-26 16:00:00|6814.3|6812.5|6831.8|6830|6831.8|6830|6794.6|6792.8|22
1614355500000|2021-02-26 16:05:00|6832.2|6830.4|6846|6844.2|6850.7|6848.9|6830.4|6828.6|0
1614355800000|2021-02-26 16:10:00|6846.2|6844.4|6824.9|6823.1|6850.7|6848.9|6809.9|6808.1|0
1614356100000|2021-02-26 16:15:00|6826|6824.2|6811.9|6810.1|6838.6|6836.8|6808.3|6806.5|0
1614356400000|2021-02-26 16:20:00|6812.6|6810.8|6811.1|6809.3|6820|6818.2|6801.3|6799.5|0
1614356700000|2021-02-26 16:25:00|6812.7|6810.9|6828.5|6826.7|6829.6|6827.8|6812.5|6810.7|0
1614357000000|2021-02-26 16:30:00|6828.3|6826.5|6881.2|6879.4|6883.7|6881.9|6825.5|6823.7|22
1614357300000|2021-02-26 16:35:00|6881|6879.2|6884.7|6882.9|6887|6885.2|6875.5|6873.7|0
1614357600000|2021-02-26 16:40:00|6884.8|6883|6868.8|6867|6887.1|6885.3|6862.7|6860.9|0
1614357900000|2021-02-26 16:45:00|6869.2|6867.4|6869.9|6868.1|6873.2|6871.4|6851.9|6850.1|0
1614358200000|2021-02-26 16:50:00|6870|6868.2|6856.7|6854.9|6872.9|6871.1|6850.4|6848.6|0
1614358500000|2021-02-26 16:55:00|6855.8|6854|6868.9|6867.1|6869.8|6868|6852|6850.2|0
1614358800000|2021-02-26 17:00:00|6870.5|6868.7|6876.4|6874.6|6885.5|6883.7|6862.1|6860.3|0
1614359100000|2021-02-26 17:05:00|6876|6874.2|6907.9|6906.1|6908.5|6906.7|6859.9|6858.1|0
1614359400000|2021-02-26 17:10:00|6907.7|6905.9|6916.3|6914.5|6920.2|6918.4|6900.7|6898.9|0
1614359700000|2021-02-26 17:15:00|6913.6|6911.8|6918.3|6916.5|6922.8|6921|6910.3|6908.5|0
1614360000000|2021-02-26 17:20:00|6918.2|6916.4|6902.8|6901|6918.3|6916.5|6898.8|6897|0
1614360300000|2021-02-26 17:25:00|6903|6901.2|6893.1|6891.3|6904.5|6902.7|6885.5|6883.7|0
1614360600000|2021-02-26 17:30:00|6892.5|6890.7|6897.3|6895.5|6908.4|6906.6|6892.5|6890.7|0
1614360900000|2021-02-26 17:35:00|6896.6|6894.8|6887.2|6885.4|6906|6904.2|6884.7|6882.9|0
1614361200000|2021-02-26 17:40:00|6886.7|6884.9|6879.1|6877.3|6891.9|6890.1|6875.4|6873.6|0
1614361500000|2021-02-26 17:45:00|6879.3|6877.5|6878.8|6877|6882.1|6880.3|6870.8|6869|0
1614361800000|2021-02-26 17:50:00|6877.8|6876|6888.5|6886.7|6898.2|6896.4|6869.6|6867.8|0
1614362100000|2021-02-26 17:55:00|6887|6885.2|6860.8|6859|6888.4|6886.6|6854.9|6853.1|0
1614362400000|2021-02-26 18:00:00|6862.2|6860.4|6844|6842.2|6863.9|6862.1|6832.3|6830.5|0
1614362700000|2021-02-26 18:05:00|6843.1|6841.3|6866.7|6864.9|6867.6|6865.8|6838.8|6837|0
1614363000000|2021-02-26 18:10:00|6866.8|6865|6851.4|6849.6|6866.9|6865.1|6850.1|6848.3|0
1614363300000|2021-02-26 18:15:00|6854.3|6852.5|6866.2|6864.4|6868.7|6866.9|6844.7|6842.9|0
1614363600000|2021-02-26 18:20:00|6865.9|6864.1|6878.7|6876.9|6887.5|6885.7|6864.7|6862.9|0
1614363900000|2021-02-26 18:25:00|6878.6|6876.8|6880.9|6879.1|6886.3|6884.5|6875.5|6873.7|0
1614364200000|2021-02-26 18:30:00|6881.1|6879.3|6859.9|6858.1|6884.7|6882.9|6854.7|6852.9|0
1614364500000|2021-02-26 18:35:00|6859.8|6858|6844.8|6843|6860.8|6859|6838.5|6836.7|0
1614364800000|2021-02-26 18:40:00|6844.1|6842.3|6852.3|6850.5|6853.8|6852|6839.5|6837.7|0
1614365100000|2021-02-26 18:45:00|6852.4|6850.6|6835|6833.2|6863.8|6862|6821.6|6819.8|0
1614365400000|2021-02-26 18:50:00|6836|6834.2|6822.7|6820.9|6836.1|6834.3|6821.2|6819.4|0
1614365700000|2021-02-26 18:55:00|6822.9|6821.1|6829.8|6828|6843|6841.2|6818.9|6817.1|0
1614366000000|2021-02-26 19:00:00|6829.5|6827.7|6817.2|6815.4|6844.4|6842.6|6816.5|6814.7|0
1614366300000|2021-02-26 19:05:00|6817.1|6815.3|6817.4|6815.6|6827|6825.2|6810|6808.2|0
1614366600000|2021-02-26 19:10:00|6817.5|6815.7|6826.8|6825|6830.1|6828.3|6810.6|6808.8|0
1614366900000|2021-02-26 19:15:00|6826.7|6824.9|6803.3|6801.5|6834.9|6833.1|6802.8|6801|0
1614367200000|2021-02-26 19:20:00|6803.6|6801.8|6802.5|6800.7|6814.8|6813|6796.2|6794.4|0
1614367500000|2021-02-26 19:25:00|6802.3|6800.5|6812.8|6811|6815.8|6814|6802|6800.2|0
1614367800000|2021-02-26 19:30:00|6812.9|6811.1|6845.1|6843.3|6845.7|6843.9|6804.4|6802.6|0
1614368100000|2021-02-26 19:35:00|6845|6843.2|6847.4|6845.6|6854.3|6852.5|6837.3|6835.5|0
1614368400000|2021-02-26 19:40:00|6844|6842.2|6838.4|6836.6|6852.4|6850.6|6830.7|6828.9|0
1614368700000|2021-02-26 19:45:00|6837.9|6836.1|6858.8|6857|6863.6|6861.8|6837.9|6836.1|0
1614369000000|2021-02-26 19:50:00|6858.6|6856.8|6846.3|6844.5|6858.7|6856.9|6842.8|6841|0
1614369300000|2021-02-26 19:55:00|6846.4|6844.6|6849.2|6847.4|6854.1|6852.3|6839.2|6837.4|0
1614369600000|2021-02-26 20:00:00|6848.6|6846.8|6863.2|6861.4|6865.3|6863.5|6848.6|6846.8|0
1614369900000|2021-02-26 20:05:00|6862.8|6861|6874|6872.2|6874.7|6872.9|6855.3|6853.5|0
1614370200000|2021-02-26 20:10:00|6873.8|6872|6849.9|6848.1|6874|6872.2|6848.6|6846.8|0
1614370500000|2021-02-26 20:15:00|6850.4|6848.6|6859.5|6857.7|6865.7|6863.9|6850.4|6848.6|0
1614370800000|2021-02-26 20:20:00|6859.2|6857.4|6841.2|6839.4|6861.7|6859.9|6841.1|6839.3|0
1614371100000|2021-02-26 20:25:00|6841.5|6839.7|6820.2|6818.4|6841.5|6839.7|6819.9|6818.1|0
1614371400000|2021-02-26 20:30:00|6820.5|6818.7|6818.9|6817.1|6825.8|6824|6815.4|6813.6|0
1614371700000|2021-02-26 20:35:00|6819|6817.2|6825|6823.2|6826.2|6824.4|6814|6812.2|0
1614372000000|2021-02-26 20:40:00|6824.9|6823.1|6844.3|6842.5|6848.5|6846.7|6820.3|6818.5|0
1614372300000|2021-02-26 20:45:00|6844.8|6843|6870.9|6869.1|6876|6874.2|6844.8|6843|0
1614372600000|2021-02-26 20:50:00|6870|6868.2|6813.7|6811.9|6870|6868.2|6813.4|6811.6|0
1614372900000|2021-02-26 20:55:00|6814.1|6812.3|6769.8|6768|6819|6817.2|6769.8|6768|0
1614373200000|2021-02-26 21:00:00|6769|6767.2|6775.2|6772.2|6780.2|6777.2|6768.8|6765.8|11
1614373500000|2021-02-26 21:05:00|6775.1|6772.1|6764|6761|6777.4|6774.4|6760|6757|0
1614373800000|2021-02-26 21:10:00|6762.4|6759.4|6769.1|6766.1|6773.6|6770.6|6762.2|6759.2|0
1614374100000|2021-02-26 21:15:00|6768.6|6765.6|6770.8|6767.8|6772.1|6769.1|6768|6765|0
1614374400000|2021-02-26 21:20:00|6770.6|6767.6|6771.9|6768.9|6771.9|6768.9|6767.7|6764.7|0
1614374700000|2021-02-26 21:25:00|6772|6769|6770.7|6767.7|6773.6|6770.6|6770.2|6767.2|0
1614375000000|2021-02-26 21:30:00|6770.8|6767.8|6771|6768|6772|6769|6768.9|6765.9|0
1614375300000|2021-02-26 21:35:00|6771.1|6768.1|6770.9|6767.9|6771.6|6768.6|6768.4|6765.4|0
1614375600000|2021-02-26 21:40:00|6770.7|6767.7|6767.2|6764.2|6771.9|6768.9|6766.6|6763.6|0
1614375900000|2021-02-26 21:45:00|6767.3|6764.3|6773.4|6770.4|6774.6|6771.6|6767.1|6764.1|0
1614376200000|2021-02-26 21:50:00|6773.2|6770.2|6771.5|6768.5|6774.1|6771.1|6771.2|6768.2|0
1614376500000|2021-02-26 21:55:00|6771.3|6768.3|6772|6769|6772.8|6769.8|6770.1|6767.1|0
1614553200000|2021-02-28 23:00:00|6787|6782|6811.1|6806.1|6813.1|6808.1|6787|6782|0
1614553500000|2021-02-28 23:05:00|6810.9|6805.9|6813|6808|6818.6|6813.6|6809.8|6804.8|0
1614553800000|2021-02-28 23:10:00|6812.8|6807.8|6802.9|6797.9|6814.6|6809.6|6799.5|6794.5|0
1614554100000|2021-02-28 23:15:00|6802.6|6797.6|6805.7|6800.7|6809.9|6804.9|6795.7|6790.7|0
1614554400000|2021-02-28 23:20:00|6806.2|6801.2|6816.2|6811.2|6819|6814|6806|6801|0
1614554700000|2021-02-28 23:25:00|6816.6|6811.6|6820.3|6815.3|6823.8|6818.8|6815.8|6810.8|0
1614555000000|2021-02-28 23:30:00|6820.4|6815.4|6819.4|6814.4|6823.8|6818.8|6817.9|6812.9|0
1614555300000|2021-02-28 23:35:00|6819.5|6814.5|6822|6817|6823.5|6818.5|6813.2|6808.2|0
1614555600000|2021-02-28 23:40:00|6822.3|6817.3|6824.5|6819.5|6828.7|6823.7|6820.1|6815.1|0
1614555900000|2021-02-28 23:45:00|6824.8|6819.8|6824|6819|6826.4|6821.4|6818.6|6813.6|0
1614556200000|2021-02-28 23:50:00|6824.2|6819.2|6817.8|6812.8|6825.3|6820.3|6815.6|6810.6|0
1614556500000|2021-02-28 23:55:00|6818.1|6813.1|6826.8|6821.8|6828.7|6823.7|6817.9|6812.9|0
1614556800000|2021-03-01 00:00:00|6826.9|6821.9|6833.4|6828.4|6833.5|6828.5|6824|6819|0
1614557100000|2021-03-01 00:05:00|6833.3|6828.3|6827.1|6822.1|6833.3|6828.3|6825|6820|0
1614557400000|2021-03-01 00:10:00|6827|6822|6836.1|6831.1|6838.3|6833.3|6824.3|6819.3|0
1614557700000|2021-03-01 00:15:00|6836.4|6831.4|6834.3|6829.3|6839.6|6834.6|6830|6825|0
1614558000000|2021-03-01 00:20:00|6834.2|6829.2|6835.4|6830.4|6836.4|6831.4|6830.2|6825.2|0
1614558300000|2021-03-01 00:25:00|6835.5|6830.5|6842.9|6837.9|6843.9|6838.9|6834.4|6829.4|0
1614558600000|2021-03-01 00:30:00|6843.1|6838.1|6844.9|6839.9|6848.2|6843.2|6842.6|6837.6|0
1614558900000|2021-03-01 00:35:00|6845|6840|6841.8|6836.8|6847.7|6842.7|6839.4|6834.4|0
1614559200000|2021-03-01 00:40:00|6842|6837|6841.7|6836.7|6845.3|6840.3|6841.2|6836.2|0
1614559500000|2021-03-01 00:45:00|6841.8|6836.8|6846.4|6841.4|6848|6843|6840.6|6835.6|0
1614559800000|2021-03-01 00:50:00|6846.5|6841.5|6849.6|6844.6|6851.8|6846.8|6845.9|6840.9|0
1614560100000|2021-03-01 00:55:00|6849.8|6844.8|6850.8|6845.8|6851.3|6846.3|6846.4|6841.4|0
1614560400000|2021-03-01 01:00:00|6850.6|6845.6|6844.6|6839.6|6851.9|6846.9|6841.4|6836.4|0
1614560700000|2021-03-01 01:05:00|6844.5|6839.5|6846.4|6841.4|6848|6843|6839.6|6834.6|0
1614561000000|2021-03-01 01:10:00|6846.7|6841.7|6850.2|6845.2|6851|6846|6843.9|6838.9|0
1614561300000|2021-03-01 01:15:00|6850.6|6845.6|6854.2|6849.2|6856.2|6851.2|6847.2|6842.2|0
1614561600000|2021-03-01 01:20:00|6854.3|6849.3|6853.4|6848.4|6855.2|6850.2|6851.3|6846.3|0
1614561900000|2021-03-01 01:25:00|6853.3|6848.3|6856.3|6851.3|6858.2|6853.2|6852.4|6847.4|0
1614562200000|2021-03-01 01:30:00|6856.2|6851.2|6854.7|6849.7|6858.3|6853.3|6852.7|6847.7|0
1614562500000|2021-03-01 01:35:00|6854.8|6849.8|6851.8|6846.8|6856.6|6851.6|6851|6846|0
1614562800000|2021-03-01 01:40:00|6851.9|6846.9|6860.3|6855.3|6862.1|6857.1|6850.6|6845.6|0
1614563100000|2021-03-01 01:45:00|6860.2|6855.2|6867.5|6862.5|6868|6863|6857.4|6852.4|0
1614563400000|2021-03-01 01:50:00|6867.7|6862.7|6866.6|6861.6|6869.2|6864.2|6864.9|6859.9|0
1614563700000|2021-03-01 01:55:00|6866.5|6861.5|6860.7|6855.7|6867.7|6862.7|6857.4|6852.4|0
1614564000000|2021-03-01 02:00:00|6860.4|6855.4|6859.9|6854.9|6865.5|6860.5|6858.5|6853.5|0
1614564300000|2021-03-01 02:05:00|6859.8|6854.8|6861.9|6856.9|6862.1|6857.1|6854.9|6849.9|0
1614564600000|2021-03-01 02:10:00|6862.1|6857.1|6862.7|6857.7|6864.6|6859.6|6860.7|6855.7|0
1614564900000|2021-03-01 02:15:00|6862.4|6857.4|6859|6854|6862.7|6857.7|6857.5|6852.5|0
1614565200000|2021-03-01 02:20:00|6858.9|6853.9|6861.7|6856.7|6862|6857|6857.4|6852.4|0
1614565500000|2021-03-01 02:25:00|6861.6|6856.6|6858.5|6853.5|6862.3|6857.3|6856.8|6851.8|0
1614565800000|2021-03-01 02:30:00|6858.4|6853.4|6858.9|6853.9|6859.7|6854.7|6854.8|6849.8|0
1614566100000|2021-03-01 02:35:00|6858.8|6853.8|6862|6857|6863.4|6858.4|6858.8|6853.8|0
1614566400000|2021-03-01 02:40:00|6861.7|6856.7|6860|6855|6861.9|6856.9|6858.6|6853.6|0
1614566700000|2021-03-01 02:45:00|6859.9|6854.9|6856.1|6851.1|6860|6855|6855|6850|0
1614567000000|2021-03-01 02:50:00|6856|6851|6856.7|6851.7|6859.3|6854.3|6856|6851|0
1614567300000|2021-03-01 02:55:00|6856.8|6851.8|6849.9|6844.9|6860.1|6855.1|6848.9|6843.9|0
1614567600000|2021-03-01 03:00:00|6850|6845|6849.7|6844.7|6854.4|6849.4|6848.2|6843.2|0
1614567900000|2021-03-01 03:05:00|6849.6|6844.6|6850.9|6845.9|6852.7|6847.7|6848.3|6843.3|0
1614568200000|2021-03-01 03:10:00|6851|6846|6856.2|6851.2|6856.6|6851.6|6850.1|6845.1|0
1614568500000|2021-03-01 03:15:00|6856.3|6851.3|6856.7|6851.7|6857.9|6852.9|6854.8|6849.8|0
1614568800000|2021-03-01 03:20:00|6856.6|6851.6|6860.9|6855.9|6861.1|6856.1|6856.1|6851.1|0
1614569100000|2021-03-01 03:25:00|6860.7|6855.7|6860.2|6855.2|6860.7|6855.7|6858|6853|0
1614569400000|2021-03-01 03:30:00|6860.9|6855.9|6856|6851|6860.9|6855.9|6855.7|6850.7|0
1614569700000|2021-03-01 03:35:00|6854.7|6849.7|6850.8|6845.8|6854.7|6849.7|6849.9|6844.9|0
1614570000000|2021-03-01 03:40:00|6850.7|6845.7|6859.5|6854.5|6859.7|6854.7|6850.7|6845.7|0
1614570300000|2021-03-01 03:45:00|6859.6|6854.6|6867.3|6862.3|6869|6864|6858.6|6853.6|0
1614570600000|2021-03-01 03:50:00|6867.2|6862.2|6863.6|6858.6|6867.7|6862.7|6862.1|6857.1|0
1614570900000|2021-03-01 03:55:00|6863.3|6858.3|6854|6849|6864|6859|6852.4|6847.4|0
1614571200000|2021-03-01 04:00:00|6854.1|6849.1|6856.6|6851.6|6858.7|6853.7|6853.1|6848.1|0
1614571500000|2021-03-01 04:05:00|6856.9|6851.9|6854.7|6849.7|6861.8|6856.8|6854.7|6849.7|0
1614571800000|2021-03-01 04:10:00|6855.1|6850.1|6856.7|6851.7|6857.7|6852.7|6855|6850|0
1614572100000|2021-03-01 04:15:00|6856.8|6851.8|6855|6850|6857.5|6852.5|6851.9|6846.9|0
1614572400000|2021-03-01 04:20:00|6854.9|6849.9|6851.6|6846.6|6856.4|6851.4|6850.1|6845.1|0
1614572700000|2021-03-01 04:25:00|6851.8|6846.8|6852.1|6847.1|6854.7|6849.7|6850.5|6845.5|0
1614573000000|2021-03-01 04:30:00|6852.2|6847.2|6856.5|6851.5|6857.1|6852.1|6852.2|6847.2|0
1614573300000|2021-03-01 04:35:00|6856.6|6851.6|6851.3|6846.3|6857.7|6852.7|6851.2|6846.2|0
1614573600000|2021-03-01 04:40:00|6851.2|6846.2|6851.6|6846.6|6853.6|6848.6|6849.8|6844.8|0
1614573900000|2021-03-01 04:45:00|6851.5|6846.5|6853.8|6848.8|6856.2|6851.2|6848.5|6843.5|0
1614574200000|2021-03-01 04:50:00|6853.7|6848.7|6849.8|6844.8|6853.7|6848.7|6845.1|6840.1|0
1614574500000|2021-03-01 04:55:00|6849.7|6844.7|6848.4|6843.4|6853.6|6848.6|6847.2|6842.2|0
1614574800000|2021-03-01 05:00:00|6849.1|6844.1|6852.6|6847.6|6854.3|6849.3|6849.1|6844.1|0
1614575100000|2021-03-01 05:05:00|6852.3|6847.3|6852.2|6847.2|6854.2|6849.2|6849|6844|0
1614575400000|2021-03-01 05:10:00|6852.6|6847.6|6858|6853|6858.9|6853.9|6852.6|6847.6|0
1614575700000|2021-03-01 05:15:00|6858.1|6853.1|6857.9|6852.9|6859.9|6854.9|6856|6851|0
1614576000000|2021-03-01 05:20:00|6857.8|6852.8|6854.7|6849.7|6860.5|6855.5|6854.4|6849.4|0
1614576300000|2021-03-01 05:25:00|6854.4|6849.4|6854|6849|6856.4|6851.4|6853.4|6848.4|0
1614576600000|2021-03-01 05:30:00|6853.9|6848.9|6852.3|6847.3|6859.7|6854.7|6851|6846|0
1614576900000|2021-03-01 05:35:00|6851.9|6846.9|6850.4|6845.4|6853.1|6848.1|6848.5|6843.5|0
1614577200000|2021-03-01 05:40:00|6850.1|6845.1|6851.9|6846.9|6853.9|6848.9|6850|6845|0
1614577500000|2021-03-01 05:45:00|6852.3|6847.3|6850.8|6845.8|6854.2|6849.2|6850.2|6845.2|0
1614577800000|2021-03-01 05:50:00|6850.6|6845.6|6853.2|6848.2|6853.5|6848.5|6849.4|6844.4|0
1614578100000|2021-03-01 05:55:00|6853.3|6848.3|6856.9|6851.9|6857.8|6852.8|6853.2|6848.2|0
1614578400000|2021-03-01 06:00:00|6857|6852|6862|6857|6862.6|6857.6|6854.8|6849.8|0
1614578700000|2021-03-01 06:05:00|6861.9|6856.9|6860.7|6855.7|6864.9|6859.9|6860.1|6855.1|0
1614579000000|2021-03-01 06:10:00|6860.8|6855.8|6853.1|6848.1|6861.3|6856.3|6852|6847|0
1614579300000|2021-03-01 06:15:00|6852.9|6847.9|6852.8|6847.8|6853.7|6848.7|6851|6846|0
1614579600000|2021-03-01 06:20:00|6853|6848|6850.3|6845.3|6855.8|6850.8|6848.9|6843.9|0
1614579900000|2021-03-01 06:25:00|6850.6|6845.6|6851.5|6846.5|6853.9|6848.9|6850.6|6845.6|0
1614580200000|2021-03-01 06:30:00|6851.6|6846.6|6856.5|6851.5|6858.2|6853.2|6851.2|6846.2|0
1614580500000|2021-03-01 06:35:00|6856.3|6851.3|6855.3|6850.3|6857.2|6852.2|6853.1|6848.1|0
1614580800000|2021-03-01 06:40:00|6855.2|6850.2|6860.5|6855.5|6864.1|6859.1|6854|6849|0
1614581100000|2021-03-01 06:45:00|6860.2|6855.2|6862.8|6857.8|6863.2|6858.2|6857.7|6852.7|0
1614581400000|2021-03-01 06:50:00|6862.9|6857.9|6860.3|6855.3|6864.2|6859.2|6860.3|6855.3|0
1614581700000|2021-03-01 06:55:00|6860.2|6855.2|6860|6855|6863.8|6858.8|6859.5|6854.5|0
1614582000000|2021-03-01 07:00:00|6859.6|6854.6|6865.7|6860.7|6870.4|6865.4|6859|6854|0
1614582300000|2021-03-01 07:05:00|6865.6|6860.6|6875|6870|6877|6872|6865|6860|0
1614582600000|2021-03-01 07:10:00|6875.1|6870.1|6877.2|6872.2|6877.6|6872.6|6874.3|6869.3|0
1614582900000|2021-03-01 07:15:00|6877.5|6872.5|6885.4|6880.4|6886.5|6881.5|6876.8|6871.8|0
1614583200000|2021-03-01 07:20:00|6885.3|6880.3|6892.4|6887.4|6895.2|6890.2|6883.1|6878.1|0
1614583500000|2021-03-01 07:25:00|6892.5|6887.5|6893.7|6888.7|6896.7|6891.7|6890.1|6885.1|0
1614583800000|2021-03-01 07:30:00|6893.9|6888.9|6889.7|6884.7|6894.5|6889.5|6887.1|6882.1|0
1614584100000|2021-03-01 07:35:00|6889.6|6884.6|6887.8|6882.8|6895.4|6890.4|6887.3|6882.3|0
1614584400000|2021-03-01 07:40:00|6887.6|6882.6|6887.4|6882.4|6888.9|6883.9|6884.7|6879.7|0
1614584700000|2021-03-01 07:45:00|6887|6882|6890.2|6885.2|6891.4|6886.4|6886.5|6881.5|0
1614585000000|2021-03-01 07:50:00|6888.2|6883.2|6888|6883|6889.5|6884.5|6884.3|6879.3|0
1614585300000|2021-03-01 07:55:00|6887.8|6882.8|6890.1|6885.1|6891.8|6886.8|6885.3|6880.3|0
1614585600000|2021-03-01 08:00:00|6889.1|6884.1|6888.7|6883.7|6894.2|6889.2|6885.6|6880.6|0
1614585900000|2021-03-01 08:05:00|6888.8|6883.8|6891.3|6886.3|6891.4|6886.4|6881.6|6876.6|0
1614586200000|2021-03-01 08:10:00|6891.4|6886.4|6891.6|6886.6|6894|6889|6888.6|6883.6|0
1614586500000|2021-03-01 08:15:00|6892|6887|6891.3|6886.3|6895.7|6890.7|6888.8|6883.8|0
1614586800000|2021-03-01 08:20:00|6891.2|6886.2|6890.9|6885.9|6897.7|6892.7|6889.8|6884.8|0
1614587100000|2021-03-01 08:25:00|6890.8|6885.8|6894.2|6889.2|6895.4|6890.4|6890.6|6885.6|0
1614587400000|2021-03-01 08:30:00|6894.1|6889.1|6896.7|6891.7|6896.7|6891.7|6887.5|6882.5|0
1614587700000|2021-03-01 08:35:00|6896.6|6891.6|6894.4|6889.4|6898.5|6893.5|6893.5|6888.5|0
1614588000000|2021-03-01 08:40:00|6894.2|6889.2|6893.9|6888.9|6896.8|6891.8|6892.2|6887.2|0
1614588300000|2021-03-01 08:45:00|6893.8|6888.8|6890.1|6885.1|6896.2|6891.2|6888.8|6883.8|0
1614588600000|2021-03-01 08:50:00|6890.2|6885.2|6887.7|6882.7|6890.2|6885.2|6885.4|6880.4|0
1614588900000|2021-03-01 08:55:00|6887.6|6882.6|6889.4|6884.4|6890|6885|6886.9|6881.9|0
1614589200000|2021-03-01 09:00:00|6889.6|6884.6|6913|6910|6939.6|6936.6|6888.9|6883.9|0
1614589500000|2021-03-01 09:05:00|6912.7|6909.7|6933.1|6930.1|6933.4|6930.4|6909.7|6906.7|0
1614589800000|2021-03-01 09:10:00|6932.8|6929.8|6940.3|6937.3|6942.2|6939.2|6925|6922|0
1614590100000|2021-03-01 09:15:00|6941.7|6938.7|6925.8|6922.8|6942.8|6939.8|6925.3|6922.3|0
1614590400000|2021-03-01 09:20:00|6925.9|6922.9|6925.4|6922.4|6930.3|6927.3|6924.3|6921.3|0
1614590700000|2021-03-01 09:25:00|6924.2|6921.2|6921.6|6918.6|6926|6923|6919.9|6916.9|0
1614591000000|2021-03-01 09:30:00|6921.7|6918.7|6922.4|6919.4|6928.8|6925.8|6919.3|6916.3|0
1614591300000|2021-03-01 09:35:00|6923.2|6920.2|6930.9|6927.9|6930.9|6927.9|6920.9|6917.9|0
1614591600000|2021-03-01 09:40:00|6929.9|6926.9|6928.5|6925.5|6933.1|6930.1|6928.1|6925.1|0
1614591900000|2021-03-01 09:45:00|6927.8|6924.8|6927.7|6924.7|6932.5|6929.5|6924.6|6921.6|0
1614592200000|2021-03-01 09:50:00|6924.4|6921.4|6929.2|6926.2|6935.2|6932.2|6923.9|6920.9|0
1614592500000|2021-03-01 09:55:00|6929.4|6926.4|6932.9|6929.9|6936.1|6933.1|6928.7|6925.7|0
1614592800000|2021-03-01 10:00:00|6933.7|6930.7|6931.4|6928.4|6934.4|6931.4|6931.1|6928.1|0
1614593100000|2021-03-01 10:05:00|6930.7|6927.7|6928.1|6925.1|6931|6928|6925.8|6922.8|0
1614593400000|2021-03-01 10:10:00|6928|6925|6934.7|6931.7|6935.5|6932.5|6927.6|6924.6|0
1614593700000|2021-03-01 10:15:00|6929.4|6926.4|6939.6|6936.6|6940.7|6937.7|6929.4|6926.4|0
1614594000000|2021-03-01 10:20:00|6938.8|6935.8|6944.8|6941.8|6945|6942|6938.8|6935.8|0
1614594300000|2021-03-01 10:25:00|6944|6941|6945.3|6942.3|6947|6944|6938.2|6935.2|0
1614594600000|2021-03-01 10:30:00|6945.4|6942.4|6944.9|6941.9|6947.7|6944.7|6939.3|6936.3|0
1614594900000|2021-03-01 10:35:00|6945.3|6942.3|6949.1|6946.1|6950.2|6947.2|6943.9|6940.9|0
1614595200000|2021-03-01 10:40:00|6949.2|6946.2|6942.7|6939.7|6950.9|6947.9|6942.7|6939.7|0
1614595500000|2021-03-01 10:45:00|6942.5|6939.5|6937.5|6934.5|6942.7|6939.7|6929.7|6926.7|0
1614595800000|2021-03-01 10:50:00|6936.2|6933.2|6933.4|6930.4|6943.6|6940.6|6933|6930|0
1614596100000|2021-03-01 10:55:00|6933.2|6930.2|6932.8|6929.8|6937.5|6934.5|6928.9|6925.9|0
1614596400000|2021-03-01 11:00:00|6932.7|6929.7|6932.2|6929.2|6935.5|6932.5|6930.2|6927.2|0
1614596700000|2021-03-01 11:05:00|6933.3|6930.3|6932.3|6929.3|6934.7|6931.7|6926.9|6923.9|0
1614597000000|2021-03-01 11:10:00|6932.2|6929.2|6929.3|6926.3|6933.4|6930.4|6928.2|6925.2|0
1614597300000|2021-03-01 11:15:00|6929.2|6926.2|6928.4|6925.4|6930.7|6927.7|6926.3|6923.3|0
1614597600000|2021-03-01 11:20:00|6928.3|6925.3|6923.6|6920.6|6929.4|6926.4|6923.5|6920.5|0
1614597900000|2021-03-01 11:25:00|6923.7|6920.7|6917.5|6914.5|6924.3|6921.3|6916.5|6913.5|0
1614598200000|2021-03-01 11:30:00|6917.7|6914.7|6917.8|6914.8|6918.4|6915.4|6910.7|6907.7|0
1614598500000|2021-03-01 11:35:00|6920.5|6917.5|6915.9|6912.9|6920.5|6917.5|6914.7|6911.7|0
1614598800000|2021-03-01 11:40:00|6914.7|6911.7|6923.8|6920.8|6926|6923|6914.7|6911.7|0
1614599100000|2021-03-01 11:45:00|6923.6|6920.6|6919.7|6916.7|6925.4|6922.4|6918.4|6915.4|0
1614599400000|2021-03-01 11:50:00|6919.6|6916.6|6910.4|6907.4|6919.8|6916.8|6910.2|6907.2|0
1614599700000|2021-03-01 11:55:00|6910|6907|6911|6908|6912.3|6909.3|6907.3|6904.3|0
1614600000000|2021-03-01 12:00:00|6911.8|6908.8|6898.5|6895.5|6911.8|6908.8|6881.4|6878.4|0
1614600300000|2021-03-01 12:05:00|6898.3|6895.3|6889.8|6886.8|6899.3|6896.3|6888.4|6885.4|0
1614600600000|2021-03-01 12:10:00|6890|6887|6885.7|6882.7|6890.3|6887.3|6882.2|6879.2|0
1614600900000|2021-03-01 12:15:00|6885.8|6882.8|6894.3|6891.3|6897.5|6894.5|6885.7|6882.7|0
1614601200000|2021-03-01 12:20:00|6893.9|6890.9|6892.8|6889.8|6896.8|6893.8|6891.4|6888.4|0
1614601500000|2021-03-01 12:25:00|6892.6|6889.6|6892.1|6889.1|6895.7|6892.7|6889.6|6886.6|0
1614601800000|2021-03-01 12:30:00|6891.5|6888.5|6889.5|6886.5|6893.2|6890.2|6889.3|6886.3|0
1614602100000|2021-03-01 12:35:00|6889.7|6886.7|6883.1|6880.1|6890.4|6887.4|6882.5|6879.5|0
1614602400000|2021-03-01 12:40:00|6883.3|6880.3|6878.8|6875.8|6883.3|6880.3|6875.9|6872.9|0
1614602700000|2021-03-01 12:45:00|6879|6876|6880.6|6877.6|6881.2|6878.2|6878.1|6875.1|0
1614603000000|2021-03-01 12:50:00|6880.5|6877.5|6887.4|6884.4|6887.6|6884.6|6880.1|6877.1|0
1614603300000|2021-03-01 12:55:00|6887.5|6884.5|6888.2|6885.2|6889|6886|6885.6|6882.6|0
1614603600000|2021-03-01 13:00:00|6888.3|6885.3|6891|6888|6891|6888|6886.1|6883.1|0
1614603900000|2021-03-01 13:05:00|6891.5|6888.5|6891.4|6888.4|6892.4|6889.4|6889.7|6886.7|0
1614604200000|2021-03-01 13:10:00|6891.2|6888.2|6893.1|6890.1|6893.5|6890.5|6889.8|6886.8|0
1614604500000|2021-03-01 13:15:00|6893.3|6890.3|6896.3|6893.3|6897.2|6894.2|6893.3|6890.3|0
1614604800000|2021-03-01 13:20:00|6897.5|6894.5|6891.1|6888.1|6901.8|6898.8|6891.1|6888.1|0
1614605100000|2021-03-01 13:25:00|6891.2|6888.2|6901.4|6898.4|6901.4|6898.4|6889.2|6886.2|0
1614605400000|2021-03-01 13:30:00|6901.8|6898.8|6892.5|6889.5|6902.2|6899.2|6890.9|6887.9|0
1614605700000|2021-03-01 13:35:00|6892.6|6889.6|6895.7|6892.7|6896.1|6893.1|6890.6|6887.6|0
1614606000000|2021-03-01 13:40:00|6895.4|6892.4|6897.8|6894.8|6898|6895|6894.8|6891.8|0
1614606300000|2021-03-01 13:45:00|6897.5|6894.5|6896.1|6893.1|6898.6|6895.6|6894.5|6891.5|0
1614606600000|2021-03-01 13:50:00|6896.3|6893.3|6904.4|6901.4|6905.3|6902.3|6895.1|6892.1|0
1614606900000|2021-03-01 13:55:00|6904.7|6901.7|6906.4|6903.4|6908.5|6905.5|6904.5|6901.5|0
1614607200000|2021-03-01 14:00:00|6906.5|6903.5|6909.1|6906.1|6910.2|6907.2|6906.1|6903.1|0
1614607500000|2021-03-01 14:05:00|6909.3|6906.3|6908.2|6905.2|6911.1|6908.1|6907.1|6904.1|0
1614607800000|2021-03-01 14:10:00|6908.3|6905.3|6915.4|6912.4|6915.4|6912.4|6908.2|6905.2|0
1614608100000|2021-03-01 14:15:00|6916.3|6913.3|6923.3|6920.3|6924.9|6921.9|6915.9|6912.9|0
1614608400000|2021-03-01 14:20:00|6923.4|6920.4|6930.8|6927.8|6931.3|6928.3|6921.7|6918.7|0
1614608700000|2021-03-01 14:25:00|6931.1|6928.1|6932.6|6929.6|6933.4|6930.4|6926.1|6923.1|0
1614609000000|2021-03-01 14:30:00|6928.2|6925.2|6897|6895.2|6934.4|6931.4|6879.8|6878|0
1614609300000|2021-03-01 14:35:00|6896.9|6895.1|6878|6876.2|6912.6|6910.8|6863.4|6861.6|0
1614609600000|2021-03-01 14:40:00|6878.1|6876.3|6876.7|6874.9|6895.3|6893.5|6868.5|6866.7|0
1614609900000|2021-03-01 14:45:00|6876.6|6874.8|6842.5|6840.7|6883.4|6881.6|6837.7|6835.9|0
1614610200000|2021-03-01 14:50:00|6842.6|6840.8|6875.7|6873.9|6883.8|6882|6830.5|6828.7|0
1614610500000|2021-03-01 14:55:00|6875.8|6874|6884.7|6882.9|6886.1|6884.3|6864.6|6862.8|0
1614610800000|2021-03-01 15:00:00|6886.8|6885|6880.7|6878.9|6892.6|6890.8|6872|6870.2|0
1614611100000|2021-03-01 15:05:00|6880.9|6879.1|6871.4|6869.6|6890.8|6889|6864.5|6862.7|0
1614611400000|2021-03-01 15:10:00|6873|6871.2|6863.8|6862|6880.1|6878.3|6853.8|6852|0
1614611700000|2021-03-01 15:15:00|6864.4|6862.6|6873.1|6871.3|6878.2|6876.4|6856.2|6854.4|0
1614612000000|2021-03-01 15:20:00|6872.7|6870.9|6888.8|6887|6896|6894.2|6872.7|6870.9|0
1614612300000|2021-03-01 15:25:00|6888.7|6886.9|6883.6|6881.8|6892.2|6890.4|6878.5|6876.7|0
1614612600000|2021-03-01 15:30:00|6884.6|6882.8|6889.7|6887.9|6889.7|6887.9|6869.9|6868.1|0
1614612900000|2021-03-01 15:35:00|6889.4|6887.6|6889|6887.2|6897.4|6895.6|6884.6|6882.8|0
1614613200000|2021-03-01 15:40:00|6889.2|6887.4|6906.3|6904.5|6907.4|6905.6|6889.2|6887.4|0
1614613500000|2021-03-01 15:45:00|6906.5|6904.7|6903.8|6902|6907.9|6906.1|6892|6890.2|0
1614613800000|2021-03-01 15:50:00|6902.6|6900.8|6905.5|6903.7|6906|6904.2|6895.6|6893.8|0
1614614100000|2021-03-01 15:55:00|6905.2|6903.4|6900.3|6898.5|6909.3|6907.5|6890.2|6888.4|0
1614614400000|2021-03-01 16:00:00|6900.5|6898.7|6897.8|6896|6906.8|6905|6893.7|6891.9|0
1614614700000|2021-03-01 16:05:00|6898|6896.2|6916.4|6914.6|6919.7|6917.9|6896.5|6894.7|0
1614615000000|2021-03-01 16:10:00|6916.5|6914.7|6915.6|6913.8|6924.4|6922.6|6912.6|6910.8|0
1614615300000|2021-03-01 16:15:00|6915.8|6914|6914.6|6912.8|6923.9|6922.1|6910.2|6908.4|0
1614615600000|2021-03-01 16:20:00|6915.3|6913.5|6910.2|6908.4|6917.8|6916|6908.3|6906.5|0
1614615900000|2021-03-01 16:25:00|6910.3|6908.5|6905.7|6903.9|6912.3|6910.5|6902.1|6900.3|0
1614616200000|2021-03-01 16:30:00|6905.9|6904.1|6903.5|6901.7|6911.4|6909.6|6897.7|6895.9|0
1614616500000|2021-03-01 16:35:00|6903.4|6901.6|6903.4|6901.6|6913.2|6911.4|6902.6|6900.8|0
1614616800000|2021-03-01 16:40:00|6903.5|6901.7|6920|6918.2|6920.5|6918.7|6903.1|6901.3|0
1614617100000|2021-03-01 16:45:00|6920.3|6918.5|6919.3|6917.5|6922.2|6920.4|6916.6|6914.8|0
1614617400000|2021-03-01 16:50:00|6919.5|6917.7|6912.8|6911|6920.6|6918.8|6912.4|6910.6|0
1614617700000|2021-03-01 16:55:00|6912.9|6911.1|6909.2|6907.4|6916.5|6914.7|6907.5|6905.7|0
1614618000000|2021-03-01 17:00:00|6909.5|6907.7|6902.9|6901.1|6912.1|6910.3|6902.7|6900.9|0
1614618300000|2021-03-01 17:05:00|6902.8|6901|6912|6910.2|6914.9|6913.1|6902.1|6900.3|0
1614618600000|2021-03-01 17:10:00|6912.3|6910.5|6908.3|6906.5|6914.4|6912.6|6906.7|6904.9|0
1614618900000|2021-03-01 17:15:00|6907.9|6906.1|6897.8|6896|6907.9|6906.1|6896|6894.2|0
1614619200000|2021-03-01 17:20:00|6898|6896.2|6905|6903.2|6909.2|6907.4|6897.6|6895.8|0
1614619500000|2021-03-01 17:25:00|6904.8|6903|6908|6906.2|6909.9|6908.1|6904.7|6902.9|0
1614619800000|2021-03-01 17:30:00|6907.7|6905.9|6915.2|6913.4|6915.4|6913.6|6906.2|6904.4|0
1614620100000|2021-03-01 17:35:00|6916|6914.2|6911|6909.2|6922.3|6920.5|6911|6909.2|0
1614620400000|2021-03-01 17:40:00|6911.9|6910.1|6914.8|6913|6915.3|6913.5|6907.4|6905.6|0
1614620700000|2021-03-01 17:45:00|6914.7|6912.9|6926|6924.2|6926.6|6924.8|6912.8|6911|0
1614621000000|2021-03-01 17:50:00|6926.2|6924.4|6916.3|6914.5|6927.5|6925.7|6916.3|6914.5|0
1614621300000|2021-03-01 17:55:00|6916.4|6914.6|6909.6|6907.8|6917.6|6915.8|6899.7|6897.9|0
1614621600000|2021-03-01 18:00:00|6910|6908.2|6907.7|6905.9|6912.7|6910.9|6904.1|6902.3|0
1614621900000|2021-03-01 18:05:00|6907.6|6905.8|6897.7|6895.9|6910.3|6908.5|6897.5|6895.7|0
1614622200000|2021-03-01 18:10:00|6896.8|6895|6890.3|6888.5|6899.3|6897.5|6889.8|6888|0
1614622500000|2021-03-01 18:15:00|6890.6|6888.8|6894|6892.2|6895.4|6893.6|6887.7|6885.9|0
1614622800000|2021-03-01 18:20:00|6893.9|6892.1|6903.7|6901.9|6906.3|6904.5|6893.1|6891.3|0
1614623100000|2021-03-01 18:25:00|6903.3|6901.5|6903.5|6901.7|6905|6903.2|6898.8|6897|0
1614623400000|2021-03-01 18:30:00|6903.1|6901.3|6904.1|6902.3|6906.2|6904.4|6897.6|6895.8|0
1614623700000|2021-03-01 18:35:00|6904.2|6902.4|6900.7|6898.9|6906.5|6904.7|6900|6898.2|0
1614624000000|2021-03-01 18:40:00|6900.6|6898.8|6907.8|6906|6909.2|6907.4|6900.2|6898.4|0
1614624300000|2021-03-01 18:45:00|6907.9|6906.1|6908.2|6906.4|6909.8|6908|6897.6|6895.8|0
1614624600000|2021-03-01 18:50:00|6907.5|6905.7|6908.6|6906.8|6914.2|6912.4|6903.4|6901.6|0
1614624900000|2021-03-01 18:55:00|6909|6907.2|6906.4|6904.6|6911|6909.2|6903.9|6902.1|0
1614625200000|2021-03-01 19:00:00|6906.8|6905|6911.9|6910.1|6915|6913.2|6903.8|6902|0
1614625500000|2021-03-01 19:05:00|6912|6910.2|6918.8|6917|6922.8|6921|6910.6|6908.8|0
1614625800000|2021-03-01 19:10:00|6919.4|6917.6|6926.8|6925|6927.9|6926.1|6917.2|6915.4|0
1614626100000|2021-03-01 19:15:00|6926.3|6924.5|6930.1|6928.3|6931.7|6929.9|6925.4|6923.6|0
1614626400000|2021-03-01 19:20:00|6930.3|6928.5|6930.5|6928.7|6933.6|6931.8|6929.7|6927.9|0
1614626700000|2021-03-01 19:25:00|6930.4|6928.6|6935.2|6933.4|6937.4|6935.6|6930.2|6928.4|0
1614627000000|2021-03-01 19:30:00|6935.9|6934.1|6935.6|6933.8|6937|6935.2|6933|6931.2|0
1614627300000|2021-03-01 19:35:00|6935.5|6933.7|6935.5|6933.7|6939|6937.2|6933.7|6931.9|0
1614627600000|2021-03-01 19:40:00|6935.6|6933.8|6946.2|6944.4|6946.3|6944.5|6935.3|6933.5|0
1614627900000|2021-03-01 19:45:00|6946.5|6944.7|6944.5|6942.7|6946.7|6944.9|6939.7|6937.9|0
1614628200000|2021-03-01 19:50:00|6944.3|6942.5|6950.3|6948.5|6950.9|6949.1|6944.3|6942.5|0
1614628500000|2021-03-01 19:55:00|6950.4|6948.6|6948.4|6946.6|6954.1|6952.3|6948.4|6946.6|0
1614628800000|2021-03-01 20:00:00|6949.8|6948|6960.6|6958.8|6961.4|6959.6|6949.8|6948|0
1614629100000|2021-03-01 20:05:00|6961|6959.2|6954.8|6953|6961|6959.2|6952.8|6951|0
1614629400000|2021-03-01 20:10:00|6955|6953.2|6958.5|6956.7|6960.8|6959|6954.9|6953.1|0
1614629700000|2021-03-01 20:15:00|6958.6|6956.8|6955.2|6953.4|6960.9|6959.1|6950.7|6948.9|0
1614630000000|2021-03-01 20:20:00|6955.1|6953.3|6958.3|6956.5|6959.4|6957.6|6955.1|6953.3|0
1614630300000|2021-03-01 20:25:00|6958.4|6956.6|6951.8|6950|6960.5|6958.7|6947.4|6945.6|0
1614630600000|2021-03-01 20:30:00|6952|6950.2|6954.4|6952.6|6957.1|6955.3|6947|6945.2|0
1614630900000|2021-03-01 20:35:00|6955.2|6953.4|6953.7|6951.9|6956.5|6954.7|6949.4|6947.6|0
1614631200000|2021-03-01 20:40:00|6953.6|6951.8|6951.3|6949.5|6956.7|6954.9|6949.3|6947.5|0
1614631500000|2021-03-01 20:45:00|6950.5|6948.7|6953.5|6951.7|6957.8|6956|6946.9|6945.1|0
1614631800000|2021-03-01 20:50:00|6953.6|6951.8|6965.9|6964.1|6966.6|6964.8|6948.1|6946.3|0
1614632100000|2021-03-01 20:55:00|6966.2|6964.4|6965.7|6963.9|6971.6|6969.8|6953.2|6951.4|0
1614632400000|2021-03-01 21:00:00|6966.3|6963.3|6968.4|6965.4|6972.5|6969.5|6960.7|6957.7|0
1614632700000|2021-03-01 21:05:00|6968.7|6965.7|6972|6969|6972|6969|6967.8|6964.8|0
1614633000000|2021-03-01 21:10:00|6972.1|6969.1|6979.5|6976.5|6980|6977|6971.9|6968.9|0
1614633300000|2021-03-01 21:15:00|6979.3|6976.3|6979|6976|6980.7|6977.7|6978.4|6975.4|0
1614633600000|2021-03-01 21:20:00|6978.9|6975.9|6978.9|6975.9|6980|6977|6978.4|6975.4|0
1614633900000|2021-03-01 21:25:00|6979|6976|6981.4|6978.4|6982.2|6979.2|6979|6976|0
1614634200000|2021-03-01 21:30:00|6981.3|6978.3|6981.7|6978.7|6983.6|6980.6|6980.9|6977.9|0
1614634500000|2021-03-01 21:35:00|6982|6979|6985.5|6982.5|6986.1|6983.1|6981.9|6978.9|0
1614634800000|2021-03-01 21:40:00|6985.6|6982.6|6983.2|6980.2|6986.2|6983.2|6983|6980|0
1614635100000|2021-03-01 21:45:00|6983.3|6980.3|6983.4|6980.4|6983.8|6980.8|6982.1|6979.1|0
1614635400000|2021-03-01 21:50:00|6983.5|6980.5|6984.2|6981.2|6984.4|6981.4|6983|6980|0
1614635700000|2021-03-01 21:55:00|6984.3|6981.3|6984.2|6981.2|6984.6|6981.6|6983.2|6980.2|0
1614636000000|2021-03-01 22:00:00|6984.1|6981.1|6982.2|6979.2|6984.6|6981.6|6981.9|6978.9|0
1614636300000|2021-03-01 22:05:00|6982.4|6979.4|6978.9|6975.9|6982.5|6979.5|6978.2|6975.2|0
1614636600000|2021-03-01 22:10:00|6979|6976|6981.2|6978.2|6981.5|6978.5|6978.9|6975.9|0
1614636900000|2021-03-01 22:15:00|6980.8|6977.8|6979.1|6976.1|6981.5|6978.5|6978.6|6975.6|0
1614637200000|2021-03-01 22:20:00|6979.7|6976.7|6979.6|6976.6|6980.9|6977.9|6979.6|6976.6|0
1614637500000|2021-03-01 22:25:00|6979.7|6976.7|6978.9|6975.9|6980.4|6977.4|6978.3|6975.3|0
1614637800000|2021-03-01 22:30:00|6978.8|6975.8|6979.6|6976.6|6981.1|6978.1|6978.8|6975.8|0
1614638100000|2021-03-01 22:35:00|6979.2|6976.2|6980.4|6977.4|6980.4|6977.4|6979.1|6976.1|0
1614638400000|2021-03-01 22:40:00|6980.7|6977.7|6981.1|6978.1|6981.2|6978.2|6980.5|6977.5|0
1614638700000|2021-03-01 22:45:00|6981.2|6978.2|6981.3|6978.3|6981.5|6978.5|6981.1|6978.1|0
1614639000000|2021-03-01 22:50:00|6984.2|6981.2|6983.6|6980.6|6984.4|6981.4|6983.2|6980.2|0
1614639300000|2021-03-01 22:55:00|6983.7|6980.7|6983.3|6980.3|6983.7|6980.7|6981.9|6978.9|0
1614639600000|2021-03-01 23:00:00|6983.5|6980.5|6985|6982|6985.8|6982.8|6983.3|6980.3|0
1614639900000|2021-03-01 23:05:00|6984.9|6981.9|6985.5|6982.5|6986.1|6983.1|6984.9|6981.9|0
1614640200000|2021-03-01 23:10:00|6985.3|6982.3|6986.2|6983.2|6986.3|6983.3|6985|6982|0
1614640500000|2021-03-01 23:15:00|6985|6982|6986.7|6983.7|6987.3|6984.3|6985|6982|0
1614640800000|2021-03-01 23:20:00|6986.8|6983.8|6985.7|6982.7|6986.8|6983.8|6985|6982|0
1614641100000|2021-03-01 23:25:00|6985.6|6982.6|6985.4|6982.4|6985.9|6982.9|6984.4|6981.4|0
1614641400000|2021-03-01 23:30:00|6985.5|6982.5|6984.8|6981.8|6985.5|6982.5|6984.4|6981.4|0
1614641700000|2021-03-01 23:35:00|6984.9|6981.9|6985|6982|6985.8|6982.8|6984.8|6981.8|0
1614642000000|2021-03-01 23:40:00|6985.1|6982.1|6984.5|6981.5|6985.1|6982.1|6984.2|6981.2|0
1614642300000|2021-03-01 23:45:00|6984.7|6981.7|6985.1|6982.1|6985.4|6982.4|6984.2|6981.2|0
1614642600000|2021-03-01 23:50:00|6985.2|6982.2|6985.4|6982.4|6985.4|6982.4|6984.2|6981.2|0
1614642900000|2021-03-01 23:55:00|6985.1|6982.1|6983|6980|6987.3|6984.3|6982.6|6979.6|0
1614643200000|2021-03-02 00:00:00|6983.1|6980.1|6983.9|6980.9|6984.7|6981.7|6982.5|6979.5|0
1614643500000|2021-03-02 00:05:00|6983.8|6980.8|6986|6983|6986.8|6983.8|6983.3|6980.3|0
1614643800000|2021-03-02 00:10:00|6985.5|6982.5|6986.1|6983.1|6986.7|6983.7|6985.5|6982.5|0
1614644100000|2021-03-02 00:15:00|6986.2|6983.2|6986.5|6983.5|6986.7|6983.7|6984.9|6981.9|0
1614644400000|2021-03-02 00:20:00|6986.6|6983.6|6987.7|6984.7|6988.2|6985.2|6986.4|6983.4|0
1614644700000|2021-03-02 00:25:00|6987|6984|6988.6|6985.6|6988.8|6985.8|6986.8|6983.8|0
1614645000000|2021-03-02 00:30:00|6988.7|6985.7|6986.9|6983.9|6989.4|6986.4|6986.8|6983.8|0
1614645300000|2021-03-02 00:35:00|6986.4|6983.4|6987.5|6984.5|6988.4|6985.4|6985.6|6982.6|0
1614645600000|2021-03-02 00:40:00|6987.4|6984.4|6988.4|6985.4|6989|6986|6987.4|6984.4|0
1614645900000|2021-03-02 00:45:00|6988.5|6985.5|6988.1|6985.1|6989.4|6986.4|6987.6|6984.6|0
1614646200000|2021-03-02 00:50:00|6987.8|6984.8|6990.7|6987.7|6991.3|6988.3|6987.7|6984.7|0
1614646500000|2021-03-02 00:55:00|6990.8|6987.8|6996.9|6991.9|6997.2|6994.2|6990.8|6987.8|0
1614646800000|2021-03-02 01:00:00|6996.1|6991.1|6996.4|6991.4|6996.6|6991.6|6994.1|6989.1|0
1614647100000|2021-03-02 01:05:00|6996.6|6991.6|6995.8|6990.8|6997.2|6992.2|6994.3|6989.3|0
1614647400000|2021-03-02 01:10:00|6995.6|6990.6|6992.5|6987.5|6996.3|6991.3|6991.2|6986.2|0
1614647700000|2021-03-02 01:15:00|6992.1|6987.1|6992.7|6987.7|6995.5|6990.5|6991.2|6986.2|0
1614648000000|2021-03-02 01:20:00|6992.3|6987.3|6992.2|6987.2|6992.6|6987.6|6987.3|6982.3|0
1614648300000|2021-03-02 01:25:00|6992.1|6987.1|6991|6986|6993.6|6988.6|6988|6983|0
1614648600000|2021-03-02 01:30:00|6990.9|6985.9|6979.2|6974.2|6991.1|6986.1|6978.7|6973.7|0
1614648900000|2021-03-02 01:35:00|6978.7|6973.7|6978.7|6973.7|6981.1|6976.1|6975.5|6970.5|0
1614649200000|2021-03-02 01:40:00|6978.9|6973.9|6980.4|6975.4|6981.7|6976.7|6977.1|6972.1|0
1614649500000|2021-03-02 01:45:00|6980.5|6975.5|6981.3|6976.3|6982.6|6977.6|6976|6971|0
1614649800000|2021-03-02 01:50:00|6981.4|6976.4|6978.7|6973.7|6982.2|6977.2|6975.5|6970.5|0
1614650100000|2021-03-02 01:55:00|6978.6|6973.6|6973.6|6968.6|6979|6974|6971.3|6966.3|0
1614650400000|2021-03-02 02:00:00|6972.3|6967.3|6976.2|6971.2|6976.6|6971.6|6970.3|6965.3|0
1614650700000|2021-03-02 02:05:00|6976.1|6971.1|6983.6|6978.6|6984.6|6979.6|6975.9|6970.9|0
1614651000000|2021-03-02 02:10:00|6983.7|6978.7|6987.6|6982.6|6988.2|6983.2|6981.4|6976.4|0
1614651300000|2021-03-02 02:15:00|6987.7|6982.7|6982.6|6977.6|6988.5|6983.5|6982.4|6977.4|0
1614651600000|2021-03-02 02:20:00|6982.5|6977.5|6967.8|6962.8|6983.4|6978.4|6967.2|6962.2|0
1614651900000|2021-03-02 02:25:00|6967.7|6962.7|6969.7|6964.7|6970.9|6965.9|6964.4|6959.4|0
1614652200000|2021-03-02 02:30:00|6969.6|6964.6|6969.5|6964.5|6970.5|6965.5|6965.2|6960.2|0
1614652500000|2021-03-02 02:35:00|6969.2|6964.2|6968.1|6963.1|6969.9|6964.9|6966.6|6961.6|0
1614652800000|2021-03-02 02:40:00|6967.9|6962.9|6961.3|6956.3|6967.9|6962.9|6959.3|6954.3|0
1614653100000|2021-03-02 02:45:00|6961.4|6956.4|6966.6|6961.6|6967|6962|6960.6|6955.6|0
1614653400000|2021-03-02 02:50:00|6966.8|6961.8|6961.6|6956.6|6966.8|6961.8|6957.6|6952.6|0
1614653700000|2021-03-02 02:55:00|6961.3|6956.3|6955.9|6950.9|6963.4|6958.4|6953.1|6948.1|0
1614654000000|2021-03-02 03:00:00|6956|6951|6958.4|6953.4|6959.3|6954.3|6955|6950|0
1614654300000|2021-03-02 03:05:00|6958.2|6953.2|6956.9|6951.9|6959|6954|6951.2|6946.2|0
1614654600000|2021-03-02 03:10:00|6956.8|6951.8|6960.7|6955.7|6963.3|6958.3|6956|6951|0
1614654900000|2021-03-02 03:15:00|6960.4|6955.4|6957.8|6952.8|6961.8|6956.8|6954.7|6949.7|0
1614655200000|2021-03-02 03:20:00|6957.7|6952.7|6959.1|6954.1|6962.8|6957.8|6953.4|6948.4|0
1614655500000|2021-03-02 03:25:00|6959.3|6954.3|6957.4|6952.4|6961.2|6956.2|6955.2|6950.2|0
1614655800000|2021-03-02 03:30:00|6957.3|6952.3|6955.4|6950.4|6959.5|6954.5|6953.6|6948.6|0
1614656100000|2021-03-02 03:35:00|6955.3|6950.3|6959.6|6954.6|6960.4|6955.4|6953.8|6948.8|0
1614656400000|2021-03-02 03:40:00|6959.9|6954.9|6959.6|6954.6|6964.2|6959.2|6958.7|6953.7|0
1614656700000|2021-03-02 03:45:00|6959.4|6954.4|6961.5|6956.5|6964.3|6959.3|6959.1|6954.1|0
1614657000000|2021-03-02 03:50:00|6961.9|6956.9|6961.9|6956.9|6964.6|6959.6|6960.8|6955.8|0
1614657300000|2021-03-02 03:55:00|6962|6957|6962.5|6957.5|6964.5|6959.5|6961.4|6956.4|0
1614657600000|2021-03-02 04:00:00|6962.4|6957.4|6961.4|6956.4|6963.6|6958.6|6958|6953|0
1614657900000|2021-03-02 04:05:00|6961.7|6956.7|6959.9|6954.9|6962.2|6957.2|6959.7|6954.7|0
1614658200000|2021-03-02 04:10:00|6960.1|6955.1|6960|6955|6961.5|6956.5|6958.7|6953.7|0
1614658500000|2021-03-02 04:15:00|6959.9|6954.9|6957.9|6952.9|6960.1|6955.1|6955.9|6950.9|0
1614658800000|2021-03-02 04:20:00|6957.7|6952.7|6957.9|6952.9|6959.2|6954.2|6955.7|6950.7|0
1614659100000|2021-03-02 04:25:00|6958|6953|6955.7|6950.7|6959.1|6954.1|6953.4|6948.4|0
1614659400000|2021-03-02 04:30:00|6955.6|6950.6|6958.4|6953.4|6960.4|6955.4|6954.8|6949.8|0
1614659700000|2021-03-02 04:35:00|6958.8|6953.8|6957.1|6952.1|6959.6|6954.6|6956.9|6951.9|0
1614660000000|2021-03-02 04:40:00|6957.2|6952.2|6955.7|6950.7|6957.6|6952.6|6954.5|6949.5|0
1614660300000|2021-03-02 04:45:00|6955.6|6950.6|6953.5|6948.5|6958.3|6953.3|6953.5|6948.5|0
1614660600000|2021-03-02 04:50:00|6953.4|6948.4|6954.6|6949.6|6955.9|6950.9|6952.8|6947.8|0
1614660900000|2021-03-02 04:55:00|6954.8|6949.8|6954.8|6949.8|6958.2|6953.2|6953.6|6948.6|0
1614661200000|2021-03-02 05:00:00|6955.1|6950.1|6948.6|6943.6|6956.8|6951.8|6946.7|6941.7|0
1614661500000|2021-03-02 05:05:00|6948.4|6943.4|6950.8|6945.8|6952.7|6947.7|6948.1|6943.1|0
1614661800000|2021-03-02 05:10:00|6950.7|6945.7|6947.8|6942.8|6951.6|6946.6|6947.2|6942.2|0
1614662100000|2021-03-02 05:15:00|6947.7|6942.7|6944.9|6939.9|6947.9|6942.9|6944.5|6939.5|0
1614662400000|2021-03-02 05:20:00|6944.8|6939.8|6941.7|6936.7|6946.1|6941.1|6941.6|6936.6|0
1614662700000|2021-03-02 05:25:00|6941.6|6936.6|6939.9|6934.9|6942.6|6937.6|6938.4|6933.4|0
1614663000000|2021-03-02 05:30:00|6939.8|6934.8|6946.4|6941.4|6947.9|6942.9|6939.5|6934.5|0
1614663300000|2021-03-02 05:35:00|6946.5|6941.5|6945.1|6940.1|6947.6|6942.6|6942.9|6937.9|0
1614663600000|2021-03-02 05:40:00|6944.9|6939.9|6949.1|6944.1|6950.7|6945.7|6942.9|6937.9|0
1614663900000|2021-03-02 05:45:00|6949|6944|6948.1|6943.1|6949.1|6944.1|6945.8|6940.8|0
1614664200000|2021-03-02 05:50:00|6948.2|6943.2|6949.2|6944.2|6951.8|6946.8|6947.2|6942.2|0
1614664500000|2021-03-02 05:55:00|6948.9|6943.9|6945.1|6940.1|6949.7|6944.7|6943.9|6938.9|0
1614664800000|2021-03-02 06:00:00|6943.9|6938.9|6950.7|6945.7|6951.2|6946.2|6941.4|6936.4|0
1614665100000|2021-03-02 06:05:00|6950.8|6945.8|6960.6|6955.6|6961.4|6956.4|6948.7|6943.7|0
1614665400000|2021-03-02 06:10:00|6960.7|6955.7|6967|6962|6967.2|6962.2|6959.4|6954.4|0
1614665700000|2021-03-02 06:15:00|6966.7|6961.7|6964.4|6959.4|6967.5|6962.5|6963.6|6958.6|0
1614666000000|2021-03-02 06:20:00|6964.8|6959.8|6968.1|6963.1|6968.1|6963.1|6963.1|6958.1|0
1614666300000|2021-03-02 06:25:00|6968|6963|6966.9|6961.9|6968|6963|6962.7|6957.7|0
1614666600000|2021-03-02 06:30:00|6967|6962|6957.6|6952.6|6967.6|6962.6|6957.4|6952.4|0
1614666900000|2021-03-02 06:35:00|6957.7|6952.7|6955|6950|6959.1|6954.1|6948.4|6943.4|0
1614667200000|2021-03-02 06:40:00|6955.1|6950.1|6953.9|6948.9|6957.5|6952.5|6951|6946|0
1614667500000|2021-03-02 06:45:00|6953.8|6948.8|6954.5|6949.5|6955.5|6950.5|6951|6946|0
1614667800000|2021-03-02 06:50:00|6954.7|6949.7|6955.9|6950.9|6957.4|6952.4|6952.6|6947.6|0
1614668100000|2021-03-02 06:55:00|6956.1|6951.1|6954.4|6949.4|6958.8|6953.8|6952.8|6947.8|0
1614668400000|2021-03-02 07:00:00|6954.1|6949.1|6952.6|6947.6|6956.7|6951.7|6949.9|6944.9|0
1614668700000|2021-03-02 07:05:00|6952.7|6947.7|6943.8|6938.8|6954.2|6949.2|6941.4|6936.4|0
1614669000000|2021-03-02 07:10:00|6944|6939|6948.2|6943.2|6949.3|6944.3|6943.9|6938.9|0
1614669300000|2021-03-02 07:15:00|6947.4|6942.4|6948|6943|6948.4|6943.4|6943.1|6938.1|0
1614669600000|2021-03-02 07:20:00|6947.8|6942.8|6952.6|6947.6|6954.2|6949.2|6945.3|6940.3|0
1614669900000|2021-03-02 07:25:00|6952.7|6947.7|6957.3|6952.3|6958.8|6953.8|6951.5|6946.5|0
1614670200000|2021-03-02 07:30:00|6957.4|6952.4|6953.5|6948.5|6959.6|6954.6|6949.8|6944.8|0
1614670500000|2021-03-02 07:35:00|6953.6|6948.6|6950.6|6945.6|6953.9|6948.9|6949.7|6944.7|0
1614670800000|2021-03-02 07:40:00|6950|6945|6933.1|6928.1|6950.4|6945.4|6931.6|6926.6|0
1614671100000|2021-03-02 07:45:00|6933|6928|6934.4|6929.4|6935.1|6930.1|6930.1|6925.1|0
1614671400000|2021-03-02 07:50:00|6934.1|6929.1|6935.2|6930.2|6935.8|6930.8|6931.1|6926.1|0
1614671700000|2021-03-02 07:55:00|6935|6930|6929.4|6924.4|6936|6931|6928.3|6923.3|0
1614672000000|2021-03-02 08:00:00|6929.5|6924.5|6932.1|6927.1|6936.4|6931.4|6928.8|6923.8|0
1614672300000|2021-03-02 08:05:00|6932|6927|6930.7|6925.7|6933.1|6928.1|6925.4|6920.4|0
1614672600000|2021-03-02 08:10:00|6930.9|6925.9|6942.9|6937.9|6942.9|6937.9|6929.8|6924.8|0
1614672900000|2021-03-02 08:15:00|6942.8|6937.8|6945.9|6940.9|6949.7|6944.7|6942.7|6937.7|0
1614673200000|2021-03-02 08:20:00|6945.8|6940.8|6939.8|6934.8|6948.2|6943.2|6939.7|6934.7|0
1614673500000|2021-03-02 08:25:00|6939.9|6934.9|6935.1|6930.1|6942.3|6937.3|6932.5|6927.5|0
1614673800000|2021-03-02 08:30:00|6935.2|6930.2|6942.8|6937.8|6944.6|6939.6|6932.6|6927.6|0
1614674100000|2021-03-02 08:35:00|6942.7|6937.7|6953.3|6948.3|6958.8|6953.8|6941.4|6936.4|0
1614674400000|2021-03-02 08:40:00|6953.4|6948.4|6951|6946|6957|6952|6950.7|6945.7|0
1614674700000|2021-03-02 08:45:00|6950.8|6945.8|6951.5|6946.5|6954|6949|6949.8|6944.8|0
1614675000000|2021-03-02 08:50:00|6951.4|6946.4|6939.8|6934.8|6951.8|6946.8|6936.2|6931.2|0
1614675300000|2021-03-02 08:55:00|6939.6|6934.6|6927.5|6922.5|6941.3|6936.3|6923.9|6918.9|0
1614675600000|2021-03-02 09:00:00|6927.6|6922.6|6900.8|6897.8|6929|6924|6899.3|6896.3|0
1614675900000|2021-03-02 09:05:00|6899|6896|6897.6|6894.6|6905.2|6902.2|6894.2|6891.2|0
1614676200000|2021-03-02 09:10:00|6898.5|6895.5|6885.7|6882.7|6898.6|6895.6|6877.3|6874.3|0
1614676500000|2021-03-02 09:15:00|6885.8|6882.8|6891.1|6888.1|6897.1|6894.1|6884.7|6881.7|0
1614676800000|2021-03-02 09:20:00|6890.6|6887.6|6891.7|6888.7|6893.4|6890.4|6887.6|6884.6|0
1614677100000|2021-03-02 09:25:00|6892.2|6889.2|6891.6|6888.6|6894.4|6891.4|6890.8|6887.8|0
1614677400000|2021-03-02 09:30:00|6891.5|6888.5|6898.7|6895.7|6899|6896|6891.2|6888.2|0
1614677700000|2021-03-02 09:35:00|6898.3|6895.3|6904.4|6901.4|6907|6904|6897.1|6894.1|0
1614678000000|2021-03-02 09:40:00|6903.4|6900.4|6909.8|6906.8|6911.7|6908.7|6901.1|6898.1|0
1614678300000|2021-03-02 09:45:00|6908.7|6905.7|6903.5|6900.5|6908.7|6905.7|6903.5|6900.5|0
1614678600000|2021-03-02 09:50:00|6904|6901|6904.2|6901.2|6905.2|6902.2|6900.2|6897.2|0
1614678900000|2021-03-02 09:55:00|6903.5|6900.5|6903.9|6900.9|6911.9|6908.9|6903.5|6900.5|0
1614679200000|2021-03-02 10:00:00|6903.4|6900.4|6903.1|6900.1|6907.5|6904.5|6901.6|6898.6|0
1614679500000|2021-03-02 10:05:00|6903.2|6900.2|6904.3|6901.3|6905.9|6902.9|6900.2|6897.2|0
1614679800000|2021-03-02 10:10:00|6904.4|6901.4|6906.8|6903.8|6909.2|6906.2|6903|6900|0
1614680100000|2021-03-02 10:15:00|6906.1|6903.1|6907.8|6904.8|6909.1|6906.1|6903.7|6900.7|0
1614680400000|2021-03-02 10:20:00|6908.4|6905.4|6911.7|6908.7|6912.1|6909.1|6906.5|6903.5|0
1614680700000|2021-03-02 10:25:00|6911.1|6908.1|6913.8|6910.8|6915.8|6912.8|6910.3|6907.3|0
1614681000000|2021-03-02 10:30:00|6913.7|6910.7|6909.5|6906.5|6916.9|6913.9|6907|6904|0
1614681300000|2021-03-02 10:35:00|6908|6905|6911|6908|6911.8|6908.8|6907.5|6904.5|0
1614681600000|2021-03-02 10:40:00|6911.1|6908.1|6919.1|6916.1|6919.1|6916.1|6910.4|6907.4|0
1614681900000|2021-03-02 10:45:00|6918.3|6915.3|6922.6|6919.6|6926.1|6923.1|6912.1|6909.1|0
1614682200000|2021-03-02 10:50:00|6923.1|6920.1|6922.8|6919.8|6927|6924|6921.2|6918.2|0
1614682500000|2021-03-02 10:55:00|6922.6|6919.6|6917.9|6914.9|6922.6|6919.6|6912.1|6909.1|0
1614682800000|2021-03-02 11:00:00|6917.8|6914.8|6919.7|6916.7|6920.9|6917.9|6914.7|6911.7|0
1614683100000|2021-03-02 11:05:00|6919.6|6916.6|6923|6920|6924|6921|6916.9|6913.9|0
1614683400000|2021-03-02 11:10:00|6922.8|6919.8|6923.4|6920.4|6924.1|6921.1|6921.2|6918.2|0
1614683700000|2021-03-02 11:15:00|6923.3|6920.3|6917.8|6914.8|6923.4|6920.4|6917.7|6914.7|0
1614684000000|2021-03-02 11:20:00|6919.1|6916.1|6922.8|6919.8|6922.9|6919.9|6916.2|6913.2|0
1614684300000|2021-03-02 11:25:00|6922.9|6919.9|6921.7|6918.7|6923.6|6920.6|6920.1|6917.1|0
1614684600000|2021-03-02 11:30:00|6921.5|6918.5|6924.4|6921.4|6926.5|6923.5|6921.5|6918.5|0
1614684900000|2021-03-02 11:35:00|6924.5|6921.5|6917.3|6914.3|6924.6|6921.6|6915.9|6912.9|0
1614685200000|2021-03-02 11:40:00|6917.2|6914.2|6919.7|6916.7|6919.7|6916.7|6915.8|6912.8|0
1614685500000|2021-03-02 11:45:00|6919.4|6916.4|6923.8|6920.8|6924|6921|6919.4|6916.4|0
1614685800000|2021-03-02 11:50:00|6924|6921|6930.2|6927.2|6930.2|6927.2|6921.8|6918.8|0
1614686100000|2021-03-02 11:55:00|6930.4|6927.4|6931.1|6928.1|6934|6931|6930.2|6927.2|0
1614686400000|2021-03-02 12:00:00|6936.1|6933.1|6951|6948|6951.1|6948.1|6930.6|6927.6|0
1614686700000|2021-03-02 12:05:00|6950.9|6947.9|6957.3|6954.3|6959.3|6956.3|6949.9|6946.9|0
1614687000000|2021-03-02 12:10:00|6956.8|6953.8|6957.2|6954.2|6958.7|6955.7|6954.8|6951.8|0
1614687300000|2021-03-02 12:15:00|6957.1|6954.1|6962.3|6959.3|6963.5|6960.5|6957.1|6954.1|0
1614687600000|2021-03-02 12:20:00|6962.4|6959.4|6968.1|6965.1|6968.1|6965.1|6962.1|6959.1|0
1614687900000|2021-03-02 12:25:00|6968.4|6965.4|6965.5|6962.5|6968.6|6965.6|6964.7|6961.7|0
1614688200000|2021-03-02 12:30:00|6965.4|6962.4|6963.1|6960.1|6965.8|6962.8|6958.6|6955.6|0
1614688500000|2021-03-02 12:35:00|6963.2|6960.2|6966|6963|6967.9|6964.9|6963.2|6960.2|0
1614688800000|2021-03-02 12:40:00|6965.9|6962.9|6970.3|6967.3|6970.4|6967.4|6965.9|6962.9|0
1614689100000|2021-03-02 12:45:00|6970.4|6967.4|6965.3|6962.3|6970.4|6967.4|6965.1|6962.1|0
1614689400000|2021-03-02 12:50:00|6965.4|6962.4|6963.4|6960.4|6966.2|6963.2|6963.4|6960.4|0
1614689700000|2021-03-02 12:55:00|6963.6|6960.6|6964.9|6961.9|6965|6962|6961.8|6958.8|0
1614690000000|2021-03-02 13:00:00|6965.4|6962.4|6967.9|6964.9|6968.6|6965.6|6964.9|6961.9|0
1614690300000|2021-03-02 13:05:00|6968.6|6965.6|6971.1|6968.1|6971.1|6968.1|6966.2|6963.2|0
1614690600000|2021-03-02 13:10:00|6971.6|6968.6|6961.8|6958.8|6972.2|6969.2|6961.8|6958.8|0
1614690900000|2021-03-02 13:15:00|6961.6|6958.6|6958.6|6955.6|6961.8|6958.8|6958.6|6955.6|0
1614691200000|2021-03-02 13:20:00|6958.7|6955.7|6956|6953|6959.1|6956.1|6955.2|6952.2|0
1614691500000|2021-03-02 13:25:00|6956.1|6953.1|6961.1|6958.1|6963.9|6960.9|6955.6|6952.6|0
1614691800000|2021-03-02 13:30:00|6961.3|6958.3|6950.2|6947.2|6961.8|6958.8|6950.2|6947.2|0
1614692100000|2021-03-02 13:35:00|6950.5|6947.5|6944.5|6941.5|6950.8|6947.8|6942.2|6939.2|0
1614692400000|2021-03-02 13:40:00|6944.4|6941.4|6945.9|6942.9|6946.2|6943.2|6941.4|6938.4|0
1614692700000|2021-03-02 13:45:00|6945.6|6942.6|6952.9|6949.9|6953.3|6950.3|6944.4|6941.4|0
1614693000000|2021-03-02 13:50:00|6952.8|6949.8|6955.1|6952.1|6958.2|6955.2|6952.8|6949.8|0
1614693300000|2021-03-02 13:55:00|6955|6952|6952.9|6949.9|6958.2|6955.2|6951.6|6948.6|0
1614693600000|2021-03-02 14:00:00|6952.7|6949.7|6950.8|6947.8|6953.5|6950.5|6945.6|6942.6|0
1614693900000|2021-03-02 14:05:00|6950.5|6947.5|6948.2|6945.2|6951.4|6948.4|6946.3|6943.3|0
1614694200000|2021-03-02 14:10:00|6948.4|6945.4|6955.4|6952.4|6955.4|6952.4|6947.4|6944.4|0
1614694500000|2021-03-02 14:15:00|6955.5|6952.5|6957.5|6954.5|6959.3|6956.3|6952.9|6949.9|0
1614694800000|2021-03-02 14:20:00|6957.3|6954.3|6961.1|6958.1|6963.7|6960.7|6957.1|6954.1|0
1614695100000|2021-03-02 14:25:00|6960.6|6957.6|6957.8|6954.8|6966|6963|6955.7|6952.7|0
1614695400000|2021-03-02 14:30:00|6962.1|6959.1|6961.5|6959.7|6968.5|6966.7|6935|6933.2|0
1614695700000|2021-03-02 14:35:00|6961.4|6959.6|6949|6947.2|6966.1|6964.3|6941.6|6939.8|0
1614696000000|2021-03-02 14:40:00|6949.2|6947.4|6965.9|6964.1|6971.8|6970|6938.8|6937|0
1614696300000|2021-03-02 14:45:00|6966|6964.2|6948.1|6946.3|6977.3|6975.5|6943.3|6941.5|0
1614696600000|2021-03-02 14:50:00|6947.7|6945.9|6944.2|6942.4|6956.8|6955|6936|6934.2|0
1614696900000|2021-03-02 14:55:00|6943.8|6942|6960.2|6958.4|6965.2|6963.4|6942.7|6940.9|0
1614697200000|2021-03-02 15:00:00|6959.8|6958|6984.1|6982.3|6985.5|6983.7|6956.9|6955.1|0
1614697500000|2021-03-02 15:05:00|6984.2|6982.4|6990|6988.2|6994|6992.2|6973.7|6971.9|0
1614697800000|2021-03-02 15:10:00|6990.4|6988.6|6962.6|6960.8|6997|6995.2|6955.4|6953.6|0
1614698100000|2021-03-02 15:15:00|6962.5|6960.7|6975|6973.2|6988.1|6986.3|6959.4|6957.6|0
1614698400000|2021-03-02 15:20:00|6973.2|6971.4|6967.5|6965.7|6989.8|6988|6966.2|6964.4|0
1614698700000|2021-03-02 15:25:00|6967.6|6965.8|6940.5|6938.7|6972|6970.2|6940.4|6938.6|0
1614699000000|2021-03-02 15:30:00|6940.2|6938.4|6949.3|6947.5|6956.3|6954.5|6938.5|6936.7|0
1614699300000|2021-03-02 15:35:00|6949.2|6947.4|6921.7|6919.9|6954.8|6953|6917.3|6915.5|0
1614699600000|2021-03-02 15:40:00|6921.2|6919.4|6922.3|6920.5|6925|6923.2|6914.6|6912.8|0
1614699900000|2021-03-02 15:45:00|6922|6920.2|6942|6940.2|6942|6940.2|6911.3|6909.5|0
1614700200000|2021-03-02 15:50:00|6941.9|6940.1|6948.3|6946.5|6948.4|6946.6|6933.6|6931.8|0
1614700500000|2021-03-02 15:55:00|6947.9|6946.1|6941|6939.2|6954.5|6952.7|6940.7|6938.9|0
1614700800000|2021-03-02 16:00:00|6940.2|6938.4|6934.2|6932.4|6942.7|6940.9|6914.7|6912.9|0
1614701100000|2021-03-02 16:05:00|6933.7|6931.9|6938.7|6936.9|6946.8|6945|6931.7|6929.9|0
1614701400000|2021-03-02 16:10:00|6939.1|6937.3|6918.9|6917.1|6939.2|6937.4|6909.9|6908.1|0
1614701700000|2021-03-02 16:15:00|6918.8|6917|6910.7|6908.9|6919.7|6917.9|6897.6|6895.8|0
1614702000000|2021-03-02 16:20:00|6910.6|6908.8|6891.1|6889.3|6915.3|6913.5|6888.5|6886.7|0
1614702300000|2021-03-02 16:25:00|6891.2|6889.4|6912.9|6911.1|6914.5|6912.7|6886.7|6884.9|0
1614702600000|2021-03-02 16:30:00|6913.4|6911.6|6896.1|6894.3|6913.4|6911.6|6889.9|6888.1|0
1614702900000|2021-03-02 16:35:00|6895.7|6893.9|6890.8|6889|6899.4|6897.6|6884.1|6882.3|0
1614703200000|2021-03-02 16:40:00|6890.7|6888.9|6884.9|6883.1|6890.7|6888.9|6873.4|6871.6|0
1614703500000|2021-03-02 16:45:00|6885.9|6884.1|6899.6|6897.8|6900.1|6898.3|6877.1|6875.3|0
1614703800000|2021-03-02 16:50:00|6899.5|6897.7|6901.5|6899.7|6905.1|6903.3|6890.8|6889|0
1614704100000|2021-03-02 16:55:00|6901.4|6899.6|6897.9|6896.1|6903.6|6901.8|6896.2|6894.4|0
1614704400000|2021-03-02 17:00:00|6895.4|6893.6|6898.2|6896.4|6900|6898.2|6887.2|6885.4|0
1614704700000|2021-03-02 17:05:00|6898.6|6896.8|6901.4|6899.6|6907.7|6905.9|6896.2|6894.4|0
1614705000000|2021-03-02 17:10:00|6901.2|6899.4|6897.9|6896.1|6906.8|6905|6897.4|6895.6|0
1614705300000|2021-03-02 17:15:00|6898.8|6897|6909.6|6907.8|6917.4|6915.6|6896.6|6894.8|0
1614705600000|2021-03-02 17:20:00|6909.8|6908|6912|6910.2|6915.8|6914|6908|6906.2|0
1614705900000|2021-03-02 17:25:00|6912.3|6910.5|6911.1|6909.3|6914.4|6912.6|6905.7|6903.9|0
1614706200000|2021-03-02 17:30:00|6911.2|6909.4|6913.9|6912.1|6917.1|6915.3|6910.1|6908.3|0
1614706500000|2021-03-02 17:35:00|6913.7|6911.9|6929.2|6927.4|6931.2|6929.4|6913.7|6911.9|0
1614706800000|2021-03-02 17:40:00|6927.3|6925.5|6929.7|6927.9|6935.8|6934|6927.3|6925.5|0
1614707100000|2021-03-02 17:45:00|6929.3|6927.5|6922.3|6920.5|6933.9|6932.1|6921.9|6920.1|0
1614707400000|2021-03-02 17:50:00|6922.4|6920.6|6923.7|6921.9|6925.9|6924.1|6918.7|6916.9|0
1614707700000|2021-03-02 17:55:00|6922.5|6920.7|6913.4|6911.6|6927.4|6925.6|6909.8|6908|0
1614708000000|2021-03-02 18:00:00|6913.7|6911.9|6924.2|6922.4|6926.9|6925.1|6913.2|6911.4|0
1614708300000|2021-03-02 18:05:00|6924.5|6922.7|6923|6921.2|6929.4|6927.6|6919|6917.2|0
1614708600000|2021-03-02 18:10:00|6922.9|6921.1|6929.4|6927.6|6929.6|6927.8|6922.7|6920.9|0
1614708900000|2021-03-02 18:15:00|6929.5|6927.7|6922.8|6921|6930.4|6928.6|6922.3|6920.5|0
1614709200000|2021-03-02 18:20:00|6922.6|6920.8|6929.5|6927.7|6929.6|6927.8|6918.3|6916.5|0
1614709500000|2021-03-02 18:25:00|6929.1|6927.3|6925.3|6923.5|6934.2|6932.4|6916.3|6914.5|0
1614709800000|2021-03-02 18:30:00|6925.2|6923.4|6928.2|6926.4|6938.5|6936.7|6924.3|6922.5|0
1614710100000|2021-03-02 18:35:00|6928.1|6926.3|6933.6|6931.8|6934.8|6933|6927.8|6926|0
1614710400000|2021-03-02 18:40:00|6933.3|6931.5|6934.9|6933.1|6937.6|6935.8|6928.4|6926.6|0
1614710700000|2021-03-02 18:45:00|6935.4|6933.6|6939.2|6937.4|6942.9|6941.1|6932.9|6931.1|0
1614711000000|2021-03-02 18:50:00|6939.3|6937.5|6926.9|6925.1|6941.9|6940.1|6926.8|6925|0
1614711300000|2021-03-02 18:55:00|6926.7|6924.9|6917.2|6915.4|6929.1|6927.3|6915.2|6913.4|0
1614711600000|2021-03-02 19:00:00|6917.1|6915.3|6916.7|6914.9|6929.2|6927.4|6916.3|6914.5|0
1614711900000|2021-03-02 19:05:00|6916.8|6915|6900.9|6899.1|6918.5|6916.7|6900.2|6898.4|0
1614712200000|2021-03-02 19:10:00|6900.7|6898.9|6888.8|6887|6902.4|6900.6|6887.3|6885.5|0
1614712500000|2021-03-02 19:15:00|6888.7|6886.9|6888.2|6886.4|6890.5|6888.7|6882.5|6880.7|0
1614712800000|2021-03-02 19:20:00|6888.1|6886.3|6896.1|6894.3|6899.3|6897.5|6886.8|6885|0
1614713100000|2021-03-02 19:25:00|6895.7|6893.9|6880.8|6879|6896.5|6894.7|6878.8|6877|0
1614713400000|2021-03-02 19:30:00|6881.6|6879.8|6882.9|6881.1|6887.4|6885.6|6876.1|6874.3|0
1614713700000|2021-03-02 19:35:00|6883.3|6881.5|6883.3|6881.5|6885.2|6883.4|6877.7|6875.9|0
1614714000000|2021-03-02 19:40:00|6883|6881.2|6879.6|6877.8|6887.6|6885.8|6876.2|6874.4|0
1614714300000|2021-03-02 19:45:00|6880|6878.2|6887.8|6886|6891.4|6889.6|6877.9|6876.1|0
1614714600000|2021-03-02 19:50:00|6888.5|6886.7|6895.3|6893.5|6898.6|6896.8|6886.2|6884.4|0
1614714900000|2021-03-02 19:55:00|6896.1|6894.3|6894.9|6893.1|6902.9|6901.1|6893|6891.2|0
1614715200000|2021-03-02 20:00:00|6895.1|6893.3|6894.8|6893|6901.6|6899.8|6893.6|6891.8|0
1614715500000|2021-03-02 20:05:00|6895.1|6893.3|6894.5|6892.7|6899.3|6897.5|6891.2|6889.4|0
1614715800000|2021-03-02 20:10:00|6894.1|6892.3|6890.4|6888.6|6902.3|6900.5|6889.4|6887.6|0
1614716100000|2021-03-02 20:15:00|6889.9|6888.1|6868.4|6866.6|6893.2|6891.4|6867.4|6865.6|0
1614716400000|2021-03-02 20:20:00|6868.5|6866.7|6866.8|6865|6872.5|6870.7|6861.9|6860.1|0
1614716700000|2021-03-02 20:25:00|6867|6865.2|6864.2|6862.4|6873.3|6871.5|6864.1|6862.3|0
1614717000000|2021-03-02 20:30:00|6864.1|6862.3|6865.7|6863.9|6875.5|6873.7|6859.5|6857.7|0
1614717300000|2021-03-02 20:35:00|6865.3|6863.5|6856.4|6854.6|6871.1|6869.3|6856|6854.2|0
1614717600000|2021-03-02 20:40:00|6856.2|6854.4|6853.3|6851.5|6857.2|6855.4|6844.6|6842.8|0
1614717900000|2021-03-02 20:45:00|6853.4|6851.6|6853.5|6851.7|6862.7|6860.9|6845.6|6843.8|0
1614718200000|2021-03-02 20:50:00|6854.5|6852.7|6837.4|6835.6|6856.2|6854.4|6833.4|6831.6|0
1614718500000|2021-03-02 20:55:00|6837.2|6835.4|6834.9|6833.1|6841.2|6839.4|6831.4|6829.6|0
1614718800000|2021-03-02 21:00:00|6835.2|6833.4|6834.9|6831.9|6843.2|6840.2|6834.1|6831.1|0
1614719100000|2021-03-02 21:05:00|6835|6832|6840.3|6837.3|6840.4|6837.4|6835|6832|0
1614719400000|2021-03-02 21:10:00|6839.9|6836.9|6844.9|6841.9|6845.5|6842.5|6839.3|6836.3|0
1614719700000|2021-03-02 21:15:00|6844.5|6841.5|6843.6|6840.6|6845.9|6842.9|6842.5|6839.5|0
1614720000000|2021-03-02 21:20:00|6843.9|6840.9|6848.8|6845.8|6848.8|6845.8|6843.7|6840.7|0
1614720300000|2021-03-02 21:25:00|6848.5|6845.5|6853|6850|6853.7|6850.7|6848.5|6845.5|0
1614720600000|2021-03-02 21:30:00|6852.9|6849.9|6849.7|6846.7|6853.3|6850.3|6849.7|6846.7|0
1614720900000|2021-03-02 21:35:00|6849.5|6846.5|6846.8|6843.8|6849.6|6846.6|6846.8|6843.8|0
1614721200000|2021-03-02 21:40:00|6846.7|6843.7|6841|6838|6846.9|6843.9|6839.4|6836.4|0
1614721500000|2021-03-02 21:45:00|6841.2|6838.2|6841.1|6838.1|6842.1|6839.1|6840.2|6837.2|0
1614721800000|2021-03-02 21:50:00|6841|6838|6836.3|6833.3|6841.1|6838.1|6836.2|6833.2|0
1614722100000|2021-03-02 21:55:00|6837|6834|6836.1|6833.1|6837.8|6834.8|6836.1|6833.1|0
1614722400000|2021-03-02 22:00:00|6836.2|6833.2|6836.7|6833.7|6837.9|6834.9|6835.8|6832.8|0
1614722700000|2021-03-02 22:05:00|6836.9|6833.9|6832.7|6829.7|6836.9|6833.9|6831.6|6828.6|0
1614723000000|2021-03-02 22:10:00|6832.8|6829.8|6832.2|6829.2|6833.7|6830.7|6832|6829|0
1614723300000|2021-03-02 22:15:00|6832.3|6829.3|6831.5|6828.5|6833.2|6830.2|6831.1|6828.1|0
1614723600000|2021-03-02 22:20:00|6831.4|6828.4|6831.9|6828.9|6832|6829|6830.5|6827.5|0
1614723900000|2021-03-02 22:25:00|6832|6829|6831.6|6828.6|6832.1|6829.1|6831.1|6828.1|0
1614724200000|2021-03-02 22:30:00|6831.7|6828.7|6832.2|6829.2|6833.2|6830.2|6831.3|6828.3|0
1614724500000|2021-03-02 22:35:00|6833.1|6830.1|6833.5|6830.5|6834.6|6831.6|6830.7|6827.7|0
1614724800000|2021-03-02 22:40:00|6834|6831|6832.2|6829.2|6834|6831|6832.2|6829.2|0
1614725100000|2021-03-02 22:45:00|6833.3|6830.3|6834|6831|6834.1|6831.1|6832.8|6829.8|0
1614725400000|2021-03-02 22:50:00|6834.1|6831.1|6828.1|6825.1|6834.2|6831.2|6828.1|6825.1|0
1614725700000|2021-03-02 22:55:00|6828.2|6825.2|6829.9|6826.9|6829.9|6826.9|6826.9|6823.9|0
1614726000000|2021-03-02 23:00:00|6829.8|6826.8|6832|6829|6832.7|6829.7|6829.7|6826.7|0
1614726300000|2021-03-02 23:05:00|6831.9|6828.9|6835.1|6832.1|6835.2|6832.2|6831.8|6828.8|0
1614726600000|2021-03-02 23:10:00|6835.2|6832.2|6834.5|6831.5|6835.6|6832.6|6832.9|6829.9|0
1614726900000|2021-03-02 23:15:00|6834.2|6831.2|6838.2|6835.2|6838.9|6835.9|6834.2|6831.2|0
1614727200000|2021-03-02 23:20:00|6838.3|6835.3|6840.7|6837.7|6840.7|6837.7|6837.1|6834.1|0
1614727500000|2021-03-02 23:25:00|6840.8|6837.8|6843.3|6840.3|6843.5|6840.5|6840.7|6837.7|0
1614727800000|2021-03-02 23:30:00|6842.8|6839.8|6842.8|6839.8|6844|6841|6841.8|6838.8|0
1614728100000|2021-03-02 23:35:00|6842.9|6839.9|6845.7|6842.7|6846.3|6843.3|6842.9|6839.9|0
1614728400000|2021-03-02 23:40:00|6845.8|6842.8|6847.8|6844.8|6848.4|6845.4|6844.8|6841.8|0
1614728700000|2021-03-02 23:45:00|6848|6845|6849.3|6846.3|6850.1|6847.1|6847.7|6844.7|0
1614729000000|2021-03-02 23:50:00|6849.7|6846.7|6849.7|6846.7|6850.1|6847.1|6848.2|6845.2|0
1614729300000|2021-03-02 23:55:00|6849.6|6846.6|6848.8|6845.8|6849.6|6846.6|6848|6845|0
1614729600000|2021-03-03 00:00:00|6848.7|6845.7|6846.1|6843.1|6849|6846|6846|6843|0
1614729900000|2021-03-03 00:05:00|6846|6843|6845|6842|6846|6843|6844.9|6841.9|0
1614730200000|2021-03-03 00:10:00|6844.9|6841.9|6845.6|6842.6|6846.4|6843.4|6844.4|6841.4|0
1614730500000|2021-03-03 00:15:00|6846.3|6843.3|6844.7|6841.7|6846.5|6843.5|6844.4|6841.4|0
1614730800000|2021-03-03 00:20:00|6844.8|6841.8|6843.8|6840.8|6845.6|6842.6|6843.3|6840.3|0
1614731100000|2021-03-03 00:25:00|6843.9|6840.9|6848.5|6845.5|6848.7|6845.7|6843.1|6840.1|0
1614731400000|2021-03-03 00:30:00|6848.6|6845.6|6853.2|6850.2|6853.4|6850.4|6848.6|6845.6|0
1614731700000|2021-03-03 00:35:00|6853.1|6850.1|6853.3|6850.3|6853.8|6850.8|6851.9|6848.9|0
1614732000000|2021-03-03 00:40:00|6853.4|6850.4|6853.2|6850.2|6853.6|6850.6|6852.2|6849.2|0
1614732300000|2021-03-03 00:45:00|6853.4|6850.4|6855.6|6852.6|6857.2|6854.2|6853.1|6850.1|0
1614732600000|2021-03-03 00:50:00|6855.7|6852.7|6856.5|6853.5|6858.8|6855.8|6855.7|6852.7|0
1614732900000|2021-03-03 00:55:00|6856.7|6853.7|6856.9|6851.9|6858.4|6855.4|6855.1|6851.9|0
1614733200000|2021-03-03 01:00:00|6856.8|6851.8|6852|6847|6856.8|6851.8|6850|6845|0
1614733500000|2021-03-03 01:05:00|6851.9|6846.9|6852.1|6847.1|6853.2|6848.2|6849.9|6844.9|0
1614733800000|2021-03-03 01:10:00|6852.3|6847.3|6840.9|6835.9|6852.6|6847.6|6838.5|6833.5|0
1614734100000|2021-03-03 01:15:00|6841|6836|6844.2|6839.2|6845.1|6840.1|6840|6835|0
1614734400000|2021-03-03 01:20:00|6844.3|6839.3|6838.1|6833.1|6844.5|6839.5|6834.8|6829.8|0
1614734700000|2021-03-03 01:25:00|6837.9|6832.9|6834.3|6829.3|6840.4|6835.4|6834.1|6829.1|0
1614735000000|2021-03-03 01:30:00|6834.4|6829.4|6840.8|6835.8|6842.6|6837.6|6831.2|6826.2|0
1614735300000|2021-03-03 01:35:00|6840.9|6835.9|6845.6|6840.6|6845.9|6840.9|6839.9|6834.9|0
1614735600000|2021-03-03 01:40:00|6845.7|6840.7|6842.7|6837.7|6846.4|6841.4|6842.6|6837.6|0
1614735900000|2021-03-03 01:45:00|6842.8|6837.8|6851.4|6846.4|6851.4|6846.4|6842.7|6837.7|0
1614736200000|2021-03-03 01:50:00|6851.3|6846.3|6850|6845|6853.2|6848.2|6849.1|6844.1|0
1614736500000|2021-03-03 01:55:00|6850.2|6845.2|6845.6|6840.6|6851.1|6846.1|6845.2|6840.2|0
1614736800000|2021-03-03 02:00:00|6845.3|6840.3|6845.6|6840.6|6846.6|6841.6|6842.4|6837.4|0
1614737100000|2021-03-03 02:05:00|6845.3|6840.3|6845.5|6840.5|6852.3|6847.3|6844.8|6839.8|0
1614737400000|2021-03-03 02:10:00|6845.4|6840.4|6850.4|6845.4|6850.9|6845.9|6845.4|6840.4|0
1614737700000|2021-03-03 02:15:00|6850.6|6845.6|6851.1|6846.1|6851.7|6846.7|6849.2|6844.2|0
1614738000000|2021-03-03 02:20:00|6851.2|6846.2|6853.5|6848.5|6855.1|6850.1|6850.6|6845.6|0
1614738300000|2021-03-03 02:25:00|6853.6|6848.6|6849.6|6844.6|6855.1|6850.1|6849.3|6844.3|0
1614738600000|2021-03-03 02:30:00|6849.8|6844.8|6849.9|6844.9|6852.4|6847.4|6849.4|6844.4|0
1614738900000|2021-03-03 02:35:00|6850.2|6845.2|6853.2|6848.2|6853.7|6848.7|6849.6|6844.6|0
1614739200000|2021-03-03 02:40:00|6853.7|6848.7|6855.3|6850.3|6856.6|6851.6|6853|6848|0
1614739500000|2021-03-03 02:45:00|6855.5|6850.5|6857.4|6852.4|6860.6|6855.6|6854.3|6849.3|0
1614739800000|2021-03-03 02:50:00|6857.5|6852.5|6854.4|6849.4|6857.7|6852.7|6854.4|6849.4|0
1614740100000|2021-03-03 02:55:00|6854.6|6849.6|6861|6856|6863.3|6858.3|6854.6|6849.6|0
1614740400000|2021-03-03 03:00:00|6860.9|6855.9|6866.2|6861.2|6867|6862|6860.9|6855.9|0
1614740700000|2021-03-03 03:05:00|6866.3|6861.3|6864.3|6859.3|6867.5|6862.5|6864.3|6859.3|0
1614741000000|2021-03-03 03:10:00|6864.2|6859.2|6867.1|6862.1|6868.4|6863.4|6863.8|6858.8|0
1614741300000|2021-03-03 03:15:00|6867.2|6862.2|6864.7|6859.7|6868.7|6863.7|6864.2|6859.2|0
1614741600000|2021-03-03 03:20:00|6864.8|6859.8|6865.2|6860.2|6866.1|6861.1|6864.4|6859.4|0
1614741900000|2021-03-03 03:25:00|6865.4|6860.4|6864.1|6859.1|6866.2|6861.2|6864.1|6859.1|0
1614742200000|2021-03-03 03:30:00|6863.9|6858.9|6863.4|6858.4|6865|6860|6862.9|6857.9|0
1614742500000|2021-03-03 03:35:00|6863.3|6858.3|6860.9|6855.9|6864|6859|6860.9|6855.9|0
1614742800000|2021-03-03 03:40:00|6861.1|6856.1|6861|6856|6862.8|6857.8|6860.8|6855.8|0
1614743100000|2021-03-03 03:45:00|6861.2|6856.2|6863.2|6858.2|6863.5|6858.5|6860.8|6855.8|0
1614743400000|2021-03-03 03:50:00|6863.3|6858.3|6864.4|6859.4|6866.9|6861.9|6862.8|6857.8|0
1614743700000|2021-03-03 03:55:00|6864.5|6859.5|6865.9|6860.9|6866.3|6861.3|6864.4|6859.4|0
1614744000000|2021-03-03 04:00:00|6865.7|6860.7|6868.7|6863.7|6869.6|6864.6|6865.7|6860.7|0
1614744300000|2021-03-03 04:05:00|6868.8|6863.8|6868.3|6863.3|6869.8|6864.8|6866.9|6861.9|0
1614744600000|2021-03-03 04:10:00|6868.2|6863.2|6867.4|6862.4|6868.2|6863.2|6864.8|6859.8|0
1614744900000|2021-03-03 04:15:00|6867.6|6862.6|6868.1|6863.1|6869.2|6864.2|6867.4|6862.4|0
1614745200000|2021-03-03 04:20:00|6868|6863|6866.6|6861.6|6868.8|6863.8|6866.5|6861.5|0
1614745500000|2021-03-03 04:25:00|6866.7|6861.7|6867.8|6862.8|6868.6|6863.6|6866.6|6861.6|0
1614745800000|2021-03-03 04:30:00|6867.9|6862.9|6868.3|6863.3|6868.7|6863.7|6867.5|6862.5|0
1614746100000|2021-03-03 04:35:00|6868.4|6863.4|6868.9|6863.9|6870.8|6865.8|6868.2|6863.2|0
1614746400000|2021-03-03 04:40:00|6869.1|6864.1|6868.3|6863.3|6869.2|6864.2|6866.3|6861.3|0
1614746700000|2021-03-03 04:45:00|6868.1|6863.1|6868.5|6863.5|6868.9|6863.9|6867.3|6862.3|0
1614747000000|2021-03-03 04:50:00|6868.4|6863.4|6868.8|6863.8|6869.5|6864.5|6867.6|6862.6|0
1614747300000|2021-03-03 04:55:00|6868.9|6863.9|6868|6863|6869.3|6864.3|6867.6|6862.6|0
1614747600000|2021-03-03 05:00:00|6867.9|6862.9|6870.5|6865.5|6872.6|6867.6|6867.8|6862.8|0
1614747900000|2021-03-03 05:05:00|6870.4|6865.4|6872.5|6867.5|6872.8|6867.8|6870.4|6865.4|0
1614748200000|2021-03-03 05:10:00|6872.4|6867.4|6873.5|6868.5|6874.4|6869.4|6871.7|6866.7|0
1614748500000|2021-03-03 05:15:00|6873.6|6868.6|6872.1|6867.1|6873.6|6868.6|6871.5|6866.5|0
1614748800000|2021-03-03 05:20:00|6872.3|6867.3|6869.7|6864.7|6872.3|6867.3|6869.7|6864.7|0
1614749100000|2021-03-03 05:25:00|6869.3|6864.3|6862.1|6857.1|6869.3|6864.3|6861.6|6856.6|0
1614749400000|2021-03-03 05:30:00|6862.2|6857.2|6863|6858|6865.4|6860.4|6862.2|6857.2|0
1614749700000|2021-03-03 05:35:00|6863.1|6858.1|6864.2|6859.2|6866.8|6861.8|6863|6858|0
1614750000000|2021-03-03 05:40:00|6864.3|6859.3|6867.4|6862.4|6868.1|6863.1|6864.1|6859.1|0
1614750300000|2021-03-03 05:45:00|6867.7|6862.7|6867|6862|6869.4|6864.4|6866|6861|0
1614750600000|2021-03-03 05:50:00|6866.8|6861.8|6869.1|6864.1|6869.4|6864.4|6866.7|6861.7|0
1614750900000|2021-03-03 05:55:00|6869.2|6864.2|6872.5|6867.5|6873.1|6868.1|6869.1|6864.1|0
1614751200000|2021-03-03 06:00:00|6872.1|6867.1|6867.9|6862.9|6872.4|6867.4|6866.9|6861.9|0
1614751500000|2021-03-03 06:05:00|6868|6863|6864.9|6859.9|6869.4|6864.4|6864|6859|0
1614751800000|2021-03-03 06:10:00|6864.7|6859.7|6867.3|6862.3|6867.8|6862.8|6863.1|6858.1|0
1614752100000|2021-03-03 06:15:00|6867.4|6862.4|6874.9|6869.9|6877.1|6872.1|6867.3|6862.3|0
1614752400000|2021-03-03 06:20:00|6875|6870|6873.9|6868.9|6877.4|6872.4|6873.1|6868.1|0
1614752700000|2021-03-03 06:25:00|6873.6|6868.6|6870.1|6865.1|6874.3|6869.3|6869.8|6864.8|0
1614753000000|2021-03-03 06:30:00|6870.2|6865.2|6875.6|6870.6|6878.1|6873.1|6870.2|6865.2|0
1614753300000|2021-03-03 06:35:00|6875.7|6870.7|6876.4|6871.4|6878.1|6873.1|6873.7|6868.7|0
1614753600000|2021-03-03 06:40:00|6876.3|6871.3|6875.8|6870.8|6876.9|6871.9|6873.6|6868.6|0
1614753900000|2021-03-03 06:45:00|6875.9|6870.9|6876.9|6871.9|6878|6873|6874.3|6869.3|0
1614754200000|2021-03-03 06:50:00|6876.7|6871.7|6879.2|6874.2|6880.6|6875.6|6876.4|6871.4|0
1614754500000|2021-03-03 06:55:00|6879.1|6874.1|6873|6868|6879.3|6874.3|6872.4|6867.4|0
1614754800000|2021-03-03 07:00:00|6873.9|6868.9|6873.2|6868.2|6875.4|6870.4|6867.3|6862.3|0
1614755100000|2021-03-03 07:05:00|6872.9|6867.9|6882.4|6877.4|6883.9|6878.9|6872.9|6867.9|0
1614755400000|2021-03-03 07:10:00|6882.8|6877.8|6882.7|6877.7|6884.8|6879.8|6880.4|6875.4|0
1614755700000|2021-03-03 07:15:00|6882.5|6877.5|6888.5|6883.5|6889.7|6884.7|6882.4|6877.4|0
1614756000000|2021-03-03 07:20:00|6888.4|6883.4|6889.5|6884.5|6891|6886|6887.5|6882.5|0
1614756300000|2021-03-03 07:25:00|6889.2|6884.2|6892.5|6887.5|6893.5|6888.5|6887.1|6882.1|0
1614756600000|2021-03-03 07:30:00|6892.9|6887.9|6889.1|6884.1|6893.3|6888.3|6889.1|6884.1|0
1614756900000|2021-03-03 07:35:00|6889|6884|6890.1|6885.1|6892.1|6887.1|6888.8|6883.8|0
1614757200000|2021-03-03 07:40:00|6890|6885|6889.8|6884.8|6891.3|6886.3|6887.9|6882.9|0
1614757500000|2021-03-03 07:45:00|6889.9|6884.9|6887.1|6882.1|6890.2|6885.2|6887.1|6882.1|0
1614757800000|2021-03-03 07:50:00|6887.2|6882.2|6889.7|6884.7|6890.6|6885.6|6887.2|6882.2|0
1614758100000|2021-03-03 07:55:00|6889.6|6884.6|6888.6|6883.6|6891.2|6886.2|6887.6|6882.6|0
1614758400000|2021-03-03 08:00:00|6888.5|6883.5|6887.8|6882.8|6890.5|6885.5|6886.4|6881.4|0
1614758700000|2021-03-03 08:05:00|6887.9|6882.9|6891.5|6886.5|6892|6887|6884.1|6879.1|0
1614759000000|2021-03-03 08:10:00|6891.4|6886.4|6887.8|6882.8|6895.4|6890.4|6887.2|6882.2|0
1614759300000|2021-03-03 08:15:00|6887.6|6882.6|6891.2|6886.2|6893.1|6888.1|6887.3|6882.3|0
1614759600000|2021-03-03 08:20:00|6891.4|6886.4|6888.6|6883.6|6892.1|6887.1|6886.1|6881.1|0
1614759900000|2021-03-03 08:25:00|6888.5|6883.5|6886.9|6881.9|6889.7|6884.7|6886.2|6881.2|0
1614760200000|2021-03-03 08:30:00|6887|6882|6885.4|6880.4|6889.8|6884.8|6885.1|6880.1|0
1614760500000|2021-03-03 08:35:00|6885.3|6880.3|6885.1|6880.1|6886.8|6881.8|6884.1|6879.1|0
1614760800000|2021-03-03 08:40:00|6884.6|6879.6|6879.8|6874.8|6884.9|6879.9|6877.9|6872.9|0
1614761100000|2021-03-03 08:45:00|6879.9|6874.9|6879.4|6874.4|6883.6|6878.6|6878.1|6873.1|0
1614761400000|2021-03-03 08:50:00|6879.2|6874.2|6879.8|6874.8|6881.8|6876.8|6878.4|6873.4|0
1614761700000|2021-03-03 08:55:00|6879.4|6874.4|6876.2|6871.2|6881.4|6876.4|6876.2|6871.2|0
1614762000000|2021-03-03 09:00:00|6876.4|6871.4|6915.7|6912.7|6925.2|6922.2|6876.2|6871.2|0
1614762300000|2021-03-03 09:05:00|6915.5|6912.5|6927.8|6924.8|6927.8|6924.8|6915.2|6912.2|0
1614762600000|2021-03-03 09:10:00|6927.7|6924.7|6934.3|6931.3|6935.4|6932.4|6927.6|6924.6|0
1614762900000|2021-03-03 09:15:00|6934.6|6931.6|6933.5|6930.5|6938.2|6935.2|6933.1|6930.1|0
1614763200000|2021-03-03 09:20:00|6933.6|6930.6|6925.6|6922.6|6933.6|6930.6|6920.8|6917.8|0
1614763500000|2021-03-03 09:25:00|6925.9|6922.9|6927.6|6924.6|6928.2|6925.2|6925.2|6922.2|0
1614763800000|2021-03-03 09:30:00|6927.2|6924.2|6926.9|6923.9|6928.8|6925.8|6925.3|6922.3|0
1614764100000|2021-03-03 09:35:00|6927|6924|6918.3|6915.3|6927.3|6924.3|6916|6913|0
1614764400000|2021-03-03 09:40:00|6917.7|6914.7|6923.8|6920.8|6924.1|6921.1|6916.9|6913.9|0
1614764700000|2021-03-03 09:45:00|6923.2|6920.2|6921.6|6918.6|6923.2|6920.2|6920.3|6917.3|0
1614765000000|2021-03-03 09:50:00|6921.1|6918.1|6918.7|6915.7|6923.4|6920.4|6913.3|6910.3|0
1614765300000|2021-03-03 09:55:00|6917.7|6914.7|6916.9|6913.9|6919.3|6916.3|6914.9|6911.9|0
1614765600000|2021-03-03 10:00:00|6916.8|6913.8|6915.1|6912.1|6918.2|6915.2|6913.9|6910.9|0
1614765900000|2021-03-03 10:05:00|6917.6|6914.6|6914.7|6911.7|6918.5|6915.5|6914.7|6911.7|0
1614766200000|2021-03-03 10:10:00|6914.8|6911.8|6916.3|6913.3|6916.9|6913.9|6914.5|6911.5|0
1614766500000|2021-03-03 10:15:00|6916.4|6913.4|6912.8|6909.8|6916.4|6913.4|6912.3|6909.3|0
1614766800000|2021-03-03 10:20:00|6913|6910|6916.6|6913.6|6917.7|6914.7|6912|6909|0
1614767100000|2021-03-03 10:25:00|6916.5|6913.5|6914.9|6911.9|6918.3|6915.3|6913.3|6910.3|0
1614767400000|2021-03-03 10:30:00|6913.9|6910.9|6911.6|6908.6|6915.9|6912.9|6911.2|6908.2|0
1614767700000|2021-03-03 10:35:00|6911.5|6908.5|6906.8|6903.8|6914|6911|6904.6|6901.6|0
1614768000000|2021-03-03 10:40:00|6906.7|6903.7|6902.3|6899.3|6907|6904|6892.9|6889.9|0
1614768300000|2021-03-03 10:45:00|6902.8|6899.8|6903.7|6900.7|6904.9|6901.9|6901.1|6898.1|0
1614768600000|2021-03-03 10:50:00|6903.9|6900.9|6904.8|6901.8|6907.8|6904.8|6902.5|6899.5|0
1614768900000|2021-03-03 10:55:00|6907.7|6904.7|6910|6907|6910.1|6907.1|6903.6|6900.6|0
1614769200000|2021-03-03 11:00:00|6909.9|6906.9|6906.3|6903.3|6910.2|6907.2|6906.2|6903.2|0
1614769500000|2021-03-03 11:05:00|6906.1|6903.1|6907.8|6904.8|6908.3|6905.3|6905.4|6902.4|0
1614769800000|2021-03-03 11:10:00|6907.9|6904.9|6902.3|6899.3|6907.9|6904.9|6897.9|6894.9|0
1614770100000|2021-03-03 11:15:00|6902.2|6899.2|6903.2|6900.2|6905.7|6902.7|6902.1|6899.1|0
1614770400000|2021-03-03 11:20:00|6903.1|6900.1|6903.6|6900.6|6904.9|6901.9|6901.7|6898.7|0
1614770700000|2021-03-03 11:25:00|6903.3|6900.3|6904.3|6901.3|6906.2|6903.2|6901.7|6898.7|0
1614771000000|2021-03-03 11:30:00|6904.4|6901.4|6899|6896|6905.7|6902.7|6898.8|6895.8|0
1614771300000|2021-03-03 11:35:00|6899.7|6896.7|6900|6897|6901.4|6898.4|6898.7|6895.7|0
1614771600000|2021-03-03 11:40:00|6899.2|6896.2|6901.9|6898.9|6902.3|6899.3|6898.9|6895.9|0
1614771900000|2021-03-03 11:45:00|6902.2|6899.2|6909.6|6906.6|6909.6|6906.6|6901.7|6898.7|0
1614772200000|2021-03-03 11:50:00|6909.1|6906.1|6912.2|6909.2|6912.8|6909.8|6908.5|6905.5|0
1614772500000|2021-03-03 11:55:00|6911.9|6908.9|6910.1|6907.1|6912.3|6909.3|6909.5|6906.5|0
1614772800000|2021-03-03 12:00:00|6909.1|6906.1|6912.8|6909.8|6914.7|6911.7|6906.4|6903.4|0
1614773100000|2021-03-03 12:05:00|6913.1|6910.1|6908|6905|6914.5|6911.5|6907.4|6904.4|0
1614773400000|2021-03-03 12:10:00|6908.1|6905.1|6899.3|6896.3|6908.1|6905.1|6899.3|6896.3|0
1614773700000|2021-03-03 12:15:00|6898.2|6895.2|6901|6898|6901|6898|6898.2|6895.2|0
1614774000000|2021-03-03 12:20:00|6900.6|6897.6|6901.1|6898.1|6903.6|6900.6|6899.9|6896.9|0
1614774300000|2021-03-03 12:25:00|6901.2|6898.2|6900.1|6897.1|6903.3|6900.3|6900.1|6897.1|0
1614774600000|2021-03-03 12:30:00|6900.2|6897.2|6891.3|6888.3|6900.4|6897.4|6891.2|6888.2|0
1614774900000|2021-03-03 12:35:00|6891|6888|6891.7|6888.7|6893.2|6890.2|6889.4|6886.4|0
1614775200000|2021-03-03 12:40:00|6891.6|6888.6|6896.1|6893.1|6896.1|6893.1|6891.5|6888.5|0
1614775500000|2021-03-03 12:45:00|6896.2|6893.2|6893.9|6890.9|6897.1|6894.1|6893.6|6890.6|0
1614775800000|2021-03-03 12:50:00|6893.8|6890.8|6890.5|6887.5|6894.6|6891.6|6888.6|6885.6|0
1614776100000|2021-03-03 12:55:00|6890.4|6887.4|6893.7|6890.7|6894.1|6891.1|6890.3|6887.3|0
1614776400000|2021-03-03 13:00:00|6892|6889|6892.8|6889.8|6895.5|6892.5|6891.5|6888.5|0
1614776700000|2021-03-03 13:05:00|6892.7|6889.7|6879.3|6876.3|6892.8|6889.8|6879.1|6876.1|0
1614777000000|2021-03-03 13:10:00|6879.1|6876.1|6871.5|6868.5|6879.1|6876.1|6871.1|6868.1|0
1614777300000|2021-03-03 13:15:00|6871.4|6868.4|6874.7|6871.7|6877.1|6874.1|6871.3|6868.3|0
1614777600000|2021-03-03 13:20:00|6874.5|6871.5|6872.9|6869.9|6874.9|6871.9|6870.5|6867.5|0
1614777900000|2021-03-03 13:25:00|6872.8|6869.8|6874.8|6871.8|6875.1|6872.1|6871.5|6868.5|0
1614778200000|2021-03-03 13:30:00|6875.1|6872.1|6842.2|6839.2|6875.4|6872.4|6839|6836|0
1614778500000|2021-03-03 13:35:00|6842|6839|6840.2|6837.2|6845.9|6842.9|6838.4|6835.4|0
1614778800000|2021-03-03 13:40:00|6840.6|6837.6|6821.8|6818.8|6840.6|6837.6|6816.9|6813.9|0
1614779100000|2021-03-03 13:45:00|6821.9|6818.9|6816.3|6813.3|6822.2|6819.2|6801.7|6798.7|0
1614779400000|2021-03-03 13:50:00|6817.9|6814.9|6824.5|6821.5|6825.8|6822.8|6813.2|6810.2|0
1614779700000|2021-03-03 13:55:00|6824.7|6821.7|6830.9|6827.9|6833.3|6830.3|6824.7|6821.7|0
1614780000000|2021-03-03 14:00:00|6830.8|6827.8|6837.3|6834.3|6838.3|6835.3|6823.6|6820.6|0
1614780300000|2021-03-03 14:05:00|6836.8|6833.8|6835.5|6832.5|6839.2|6836.2|6832.9|6829.9|0
1614780600000|2021-03-03 14:10:00|6835.8|6832.8|6829|6826|6837.2|6834.2|6828.5|6825.5|0
1614780900000|2021-03-03 14:15:00|6828.8|6825.8|6825.2|6822.2|6829.3|6826.3|6818|6815|0
1614781200000|2021-03-03 14:20:00|6825.3|6822.3|6831.9|6828.9|6832.3|6829.3|6824|6821|0
1614781500000|2021-03-03 14:25:00|6832.1|6829.1|6848.8|6845.8|6854|6851|6832.1|6829.1|0
1614781800000|2021-03-03 14:30:00|6844.7|6841.7|6866.6|6864.8|6897.1|6895.3|6802.9|6801.1|0
1614782100000|2021-03-03 14:35:00|6866.5|6864.7|6829.7|6827.9|6866.5|6864.7|6821.2|6819.4|0
1614782400000|2021-03-03 14:40:00|6830.5|6828.7|6802.5|6800.7|6831.6|6829.8|6789.1|6787.3|0
1614782700000|2021-03-03 14:45:00|6802.4|6800.6|6813.2|6811.4|6817.3|6815.5|6784.3|6782.5|0
1614783000000|2021-03-03 14:50:00|6813.4|6811.6|6806.6|6804.8|6827|6825.2|6801.4|6799.6|0
1614783300000|2021-03-03 14:55:00|6806.5|6804.7|6767.2|6765.4|6809.1|6807.3|6759.1|6757.3|0
1614783600000|2021-03-03 15:00:00|6767.5|6765.7|6767.6|6765.8|6779.7|6777.9|6754.4|6752.6|0
1614783900000|2021-03-03 15:05:00|6767.3|6765.5|6769.2|6767.4|6774.7|6772.9|6747.5|6745.7|0
1614784200000|2021-03-03 15:10:00|6768.4|6766.6|6716.5|6714.7|6774.5|6772.7|6715.1|6713.3|0
1614784500000|2021-03-03 15:15:00|6716.2|6714.4|6711.6|6709.8|6722.4|6720.6|6703.4|6701.6|0
1614784800000|2021-03-03 15:20:00|6713.4|6711.6|6721.1|6719.3|6721.7|6719.9|6693.1|6691.3|0
1614785100000|2021-03-03 15:25:00|6720.7|6718.9|6716.5|6714.7|6741.9|6740.1|6709.7|6707.9|0
1614785400000|2021-03-03 15:30:00|6715.3|6713.5|6732.4|6730.6|6739.1|6737.3|6701|6699.2|0
1614785700000|2021-03-03 15:35:00|6732.8|6731|6744.1|6742.3|6744.8|6743|6724.2|6722.4|0
1614786000000|2021-03-03 15:40:00|6743.5|6741.7|6716.4|6714.6|6743.6|6741.8|6713.8|6712|0
1614786300000|2021-03-03 15:45:00|6716.3|6714.5|6750.2|6748.4|6756.3|6754.5|6708.8|6707|0
1614786600000|2021-03-03 15:50:00|6751.3|6749.5|6741.2|6739.4|6754.3|6752.5|6734.8|6733|0
1614786900000|2021-03-03 15:55:00|6740.5|6738.7|6757.4|6755.6|6762.7|6760.9|6723.1|6721.3|0
1614787200000|2021-03-03 16:00:00|6756.6|6754.8|6761.9|6760.1|6775.8|6774|6756.3|6754.5|0
1614787500000|2021-03-03 16:05:00|6761.6|6759.8|6768.2|6766.4|6778.4|6776.6|6761.6|6759.8|0
1614787800000|2021-03-03 16:10:00|6767.6|6765.8|6773.7|6771.9|6779.8|6778|6764.8|6763|0
1614788100000|2021-03-03 16:15:00|6773.3|6771.5|6782.6|6780.8|6783.6|6781.8|6753.1|6751.3|0
1614788400000|2021-03-03 16:20:00|6782.3|6780.5|6786.7|6784.9|6789.3|6787.5|6778|6776.2|0
1614788700000|2021-03-03 16:25:00|6786.3|6784.5|6788.9|6787.1|6790.8|6789|6781|6779.2|0
1614789000000|2021-03-03 16:30:00|6789|6787.2|6778.8|6777|6793.4|6791.6|6777.7|6775.9|0
1614789300000|2021-03-03 16:35:00|6777.8|6776|6768.8|6767|6784.6|6782.8|6768.3|6766.5|0
1614789600000|2021-03-03 16:40:00|6768.9|6767.1|6759|6757.2|6773.6|6771.8|6757.1|6755.3|0
1614789900000|2021-03-03 16:45:00|6760.3|6758.5|6759.6|6757.8|6764.4|6762.6|6754|6752.2|0
1614790200000|2021-03-03 16:50:00|6759.5|6757.7|6768.8|6767|6778.7|6776.9|6757.2|6755.4|0
1614790500000|2021-03-03 16:55:00|6769.3|6767.5|6745.2|6743.4|6771.9|6770.1|6743.9|6742.1|0
1614790800000|2021-03-03 17:00:00|6743.7|6741.9|6743.3|6741.5|6746.7|6744.9|6739|6737.2|0
1614791100000|2021-03-03 17:05:00|6743.1|6741.3|6742|6740.2|6743.3|6741.5|6733.9|6732.1|0
1614791400000|2021-03-03 17:10:00|6740|6738.2|6747.3|6745.5|6749.6|6747.8|6731.8|6730|0
1614791700000|2021-03-03 17:15:00|6747|6745.2|6728.6|6726.8|6747|6745.2|6725.1|6723.3|0
1614792000000|2021-03-03 17:20:00|6727.9|6726.1|6725.1|6723.3|6729.6|6727.8|6719.3|6717.5|0
1614792300000|2021-03-03 17:25:00|6724|6722.2|6716.7|6714.9|6725|6723.2|6709|6707.2|0
1614792600000|2021-03-03 17:30:00|6717.9|6716.1|6707.4|6705.6|6721.8|6720|6706|6704.2|0
1614792900000|2021-03-03 17:35:00|6707.2|6705.4|6703.9|6702.1|6714.2|6712.4|6703.9|6702.1|0
1614793200000|2021-03-03 17:40:00|6704|6702.2|6704.8|6703|6719.1|6717.3|6697.7|6695.9|0
1614793500000|2021-03-03 17:45:00|6706.1|6704.3|6711.3|6709.5|6717.9|6716.1|6700.9|6699.1|0
1614793800000|2021-03-03 17:50:00|6711.5|6709.7|6701.7|6699.9|6719.1|6717.3|6701.7|6699.9|0
1614794100000|2021-03-03 17:55:00|6701.1|6699.3|6686.6|6684.8|6704.2|6702.4|6686.6|6684.8|0
1614794400000|2021-03-03 18:00:00|6686.7|6684.9|6687.2|6685.4|6694|6692.2|6682.6|6680.8|0
1614794700000|2021-03-03 18:05:00|6687.1|6685.3|6684.9|6683.1|6692.7|6690.9|6681.2|6679.4|0
1614795000000|2021-03-03 18:10:00|6684.5|6682.7|6682|6680.2|6696|6694.2|6676.6|6674.8|0
1614795300000|2021-03-03 18:15:00|6683.9|6682.1|6705.6|6703.8|6708.3|6706.5|6680.8|6679|0
1614795600000|2021-03-03 18:20:00|6705.8|6704|6701|6699.2|6710.6|6708.8|6701|6699.2|0
1614795900000|2021-03-03 18:25:00|6702.1|6700.3|6691.7|6689.9|6703.7|6701.9|6691.7|6689.9|0
1614796200000|2021-03-03 18:30:00|6691.6|6689.8|6682.7|6680.9|6691.6|6689.8|6678.1|6676.3|0
1614796500000|2021-03-03 18:35:00|6682.8|6681|6678.4|6676.6|6690.4|6688.6|6675.5|6673.7|0
1614796800000|2021-03-03 18:40:00|6678.5|6676.7|6660.1|6658.3|6678.5|6676.7|6659.4|6657.6|0
1614797100000|2021-03-03 18:45:00|6660.2|6658.4|6647.1|6645.3|6663.4|6661.6|6643.2|6641.4|0
1614797400000|2021-03-03 18:50:00|6647|6645.2|6642.6|6640.8|6655.9|6654.1|6640.7|6638.9|0
1614797700000|2021-03-03 18:55:00|6642.5|6640.7|6639.7|6637.9|6642.8|6641|6629.9|6628.1|0
1614798000000|2021-03-03 19:00:00|6639.5|6637.7|6619.8|6618|6645|6643.2|6619|6617.2|0
1614798300000|2021-03-03 19:05:00|6619.3|6617.5|6620|6618.2|6625.1|6623.3|6611.8|6610|0
1614798600000|2021-03-03 19:10:00|6620.5|6618.7|6635.6|6633.8|6637.5|6635.7|6613.9|6612.1|0
1614798900000|2021-03-03 19:15:00|6635.1|6633.3|6612|6610.2|6635.1|6633.3|6606|6604.2|0
1614799200000|2021-03-03 19:20:00|6615.1|6613.3|6604.4|6602.6|6621.7|6619.9|6599.7|6597.9|0
1614799500000|2021-03-03 19:25:00|6603.9|6602.1|6597.1|6595.3|6609.3|6607.5|6591.2|6589.4|0
1614799800000|2021-03-03 19:30:00|6596.8|6595|6576.9|6575.1|6605.9|6604.1|6575.6|6573.8|0
1614800100000|2021-03-03 19:35:00|6576.6|6574.8|6617.1|6615.3|6622.6|6620.8|6575.2|6573.4|0
1614800400000|2021-03-03 19:40:00|6616.5|6614.7|6618.6|6616.8|6625.7|6623.9|6614.7|6612.9|0
1614800700000|2021-03-03 19:45:00|6618.4|6616.6|6596|6594.2|6619.4|6617.6|6589.3|6587.5|0
1614801000000|2021-03-03 19:50:00|6596.8|6595|6631.1|6629.3|6634.3|6632.5|6596.8|6595|0
1614801300000|2021-03-03 19:55:00|6631.2|6629.4|6635.4|6633.6|6642.8|6641|6624.5|6622.7|0
1614801600000|2021-03-03 20:00:00|6635.2|6633.4|6619.3|6617.5|6635.2|6633.4|6614.8|6613|0
1614801900000|2021-03-03 20:05:00|6618.9|6617.1|6607.8|6606|6619.7|6617.9|6603.5|6601.7|0
1614802200000|2021-03-03 20:10:00|6607.5|6605.7|6600.9|6599.1|6622.8|6621|6600.5|6598.7|0
1614802500000|2021-03-03 20:15:00|6597.9|6596.1|6599.8|6598|6606.7|6604.9|6587.1|6585.3|0
1614802800000|2021-03-03 20:20:00|6600.1|6598.3|6584.8|6583|6600.1|6598.3|6582.2|6580.4|0
1614803100000|2021-03-03 20:25:00|6585.3|6583.5|6587.5|6585.7|6595.3|6593.5|6577.2|6575.4|0
1614803400000|2021-03-03 20:30:00|6588.7|6586.9|6585.5|6583.7|6594.7|6592.9|6575.5|6573.7|0
1614803700000|2021-03-03 20:35:00|6585|6583.2|6585.1|6583.3|6593.8|6592|6579|6577.2|0
1614804000000|2021-03-03 20:40:00|6584.6|6582.8|6590.6|6588.8|6594.7|6592.9|6580.7|6578.9|0
1614804300000|2021-03-03 20:45:00|6590.3|6588.5|6597.5|6595.7|6608.9|6607.1|6589.6|6587.8|0
1614804600000|2021-03-03 20:50:00|6596.9|6595.1|6570.1|6568.3|6596.9|6595.1|6567.9|6566.1|0
1614804900000|2021-03-03 20:55:00|6569.8|6568|6578.1|6576.3|6595.3|6593.5|6567.6|6565.8|0
1614805200000|2021-03-03 21:00:00|6578.7|6575.7|6577.9|6574.9|6587.9|6584.9|6573.6|6570.6|0
1614805500000|2021-03-03 21:05:00|6576.8|6573.8|6579.8|6576.8|6582.8|6579.8|6576.2|6573.2|0
1614805800000|2021-03-03 21:10:00|6579.7|6576.7|6580|6577|6580.3|6577.3|6577|6574|0
1614806100000|2021-03-03 21:15:00|6580.1|6577.1|6583.3|6580.3|6583.7|6580.7|6580.1|6577.1|0
1614806400000|2021-03-03 21:20:00|6583.6|6580.6|6584.6|6581.6|6585.1|6582.1|6582.6|6579.6|0
1614806700000|2021-03-03 21:25:00|6584.7|6581.7|6585.4|6582.4|6586.3|6583.3|6583|6580|0
1614807000000|2021-03-03 21:30:00|6585.3|6582.3|6588.3|6585.3|6588.8|6585.8|6584.8|6581.8|0
1614807300000|2021-03-03 21:35:00|6588|6585|6586|6583|6588.3|6585.3|6583.6|6580.6|0
1614807600000|2021-03-03 21:40:00|6585.7|6582.7|6581.7|6578.7|6586.9|6583.9|6580.9|6577.9|0
1614807900000|2021-03-03 21:45:00|6581.4|6578.4|6581.5|6578.5|6582.9|6579.9|6581.2|6578.2|0
1614808200000|2021-03-03 21:50:00|6581.6|6578.6|6582.4|6579.4|6582.5|6579.5|6579.9|6576.9|0
1614808500000|2021-03-03 21:55:00|6582.2|6579.2|6583.3|6580.3|6583.4|6580.4|6581.4|6578.4|0
1614808800000|2021-03-03 22:00:00|6583.4|6580.4|6580.5|6577.5|6584.4|6581.4|6580|6577|0
1614809100000|2021-03-03 22:05:00|6580.6|6577.6|6581.9|6578.9|6582.1|6579.1|6580.4|6577.4|0
1614809400000|2021-03-03 22:10:00|6582|6579|6586.1|6583.1|6586.3|6583.3|6582|6579|0
1614809700000|2021-03-03 22:15:00|6586.4|6583.4|6584.7|6581.7|6586.7|6583.7|6584.5|6581.5|0
1614810000000|2021-03-03 22:20:00|6584.4|6581.4|6582.5|6579.5|6585.4|6582.4|6582.5|6579.5|0
1614810300000|2021-03-03 22:25:00|6582.4|6579.4|6582.3|6579.3|6583.5|6580.5|6580|6577|0
1614810600000|2021-03-03 22:30:00|6578.8|6575.8|6581.6|6578.6|6581.7|6578.7|6577.9|6574.9|0
1614810900000|2021-03-03 22:35:00|6581.1|6578.1|6587.9|6584.9|6588|6585|6580.5|6577.5|0
1614811200000|2021-03-03 22:40:00|6588.3|6585.3|6585.2|6582.2|6588.3|6585.3|6584|6581|0
1614811500000|2021-03-03 22:45:00|6585.1|6582.1|6586.9|6583.9|6586.9|6583.9|6582.7|6579.7|0
1614811800000|2021-03-03 22:50:00|6586.8|6583.8|6583.4|6580.4|6586.8|6583.8|6582.7|6579.7|0
1614812100000|2021-03-03 22:55:00|6582.9|6579.9|6584|6581|6584.6|6581.6|6582.5|6579.5|0
1614812400000|2021-03-03 23:00:00|6583.9|6580.9|6583.3|6580.3|6584.5|6581.5|6582|6579|0
1614812700000|2021-03-03 23:05:00|6583.4|6580.4|6584.5|6581.5|6585.6|6582.6|6583.2|6580.2|0
1614813000000|2021-03-03 23:10:00|6584.4|6581.4|6577.5|6574.5|6584.9|6581.9|6576.6|6573.6|0
1614813300000|2021-03-03 23:15:00|6577.4|6574.4|6568.6|6565.6|6577.9|6574.9|6566.5|6563.5|0
1614813600000|2021-03-03 23:20:00|6568.8|6565.8|6553.7|6550.7|6570|6567|6553.7|6550.7|0
1614813900000|2021-03-03 23:25:00|6553.6|6550.6|6550.6|6547.6|6553.7|6550.7|6548.1|6545.1|0
1614814200000|2021-03-03 23:30:00|6550.7|6547.7|6551.5|6548.5|6558.2|6555.2|6550.7|6547.7|0
1614814500000|2021-03-03 23:35:00|6551.6|6548.6|6551.4|6548.4|6553.5|6550.5|6549.8|6546.8|0
1614814800000|2021-03-03 23:40:00|6548.8|6545.8|6550.9|6547.9|6551.4|6548.4|6547.8|6544.8|0
1614815100000|2021-03-03 23:45:00|6551|6548|6553.1|6550.1|6554.8|6551.8|6551|6548|0
1614815400000|2021-03-03 23:50:00|6553|6550|6546.8|6543.8|6554.3|6551.3|6546.7|6543.7|0
1614815700000|2021-03-03 23:55:00|6546.7|6543.7|6539.2|6536.2|6547.1|6544.1|6539.2|6536.2|0
1614816000000|2021-03-04 00:00:00|6539|6536|6538.7|6535.7|6540.1|6537.1|6534.9|6531.9|0
1614816300000|2021-03-04 00:05:00|6538.6|6535.6|6539.1|6536.1|6540.2|6537.2|6537.9|6534.9|0
1614816600000|2021-03-04 00:10:00|6539.4|6536.4|6539.1|6536.1|6543.8|6540.8|6537.9|6534.9|0
1614816900000|2021-03-04 00:15:00|6539|6536|6536.5|6533.5|6541.5|6538.5|6536.5|6533.5|0
1614817200000|2021-03-04 00:20:00|6536.3|6533.3|6543.1|6540.1|6543.2|6540.2|6536.3|6533.3|0
1614817500000|2021-03-04 00:25:00|6543.4|6540.4|6546|6543|6549.3|6546.3|6543.4|6540.4|0
1614817800000|2021-03-04 00:30:00|6546.1|6543.1|6551.6|6548.6|6551.8|6548.8|6545.4|6542.4|0
1614818100000|2021-03-04 00:35:00|6551.5|6548.5|6553.6|6550.6|6556.1|6553.1|6551.5|6548.5|0
1614818400000|2021-03-04 00:40:00|6554.1|6551.1|6555.3|6552.3|6555.7|6552.7|6552.5|6549.5|0
1614818700000|2021-03-04 00:45:00|6555.4|6552.4|6553.2|6550.2|6556.1|6553.1|6553.1|6550.1|0
1614819000000|2021-03-04 00:50:00|6553|6550|6551.6|6548.6|6553.6|6550.6|6547.4|6544.4|0
1614819300000|2021-03-04 00:55:00|6551.4|6548.4|6553.1|6548.1|6553.5|6550.5|6548.1|6545.1|0
1614819600000|2021-03-04 01:00:00|6553.2|6548.2|6538.6|6533.6|6556.1|6551.1|6536|6531|0
1614819900000|2021-03-04 01:05:00|6538.3|6533.3|6543.4|6538.4|6548.1|6543.1|6536.6|6531.6|0
1614820200000|2021-03-04 01:10:00|6543.5|6538.5|6541.1|6536.1|6546.4|6541.4|6537.4|6532.4|0
1614820500000|2021-03-04 01:15:00|6541.2|6536.2|6550.2|6545.2|6552|6547|6540.3|6535.3|0
1614820800000|2021-03-04 01:20:00|6550.3|6545.3|6541.6|6536.6|6550.8|6545.8|6540.8|6535.8|0
1614821100000|2021-03-04 01:25:00|6541.2|6536.2|6544.3|6539.3|6547.4|6542.4|6541.2|6536.2|0
1614821400000|2021-03-04 01:30:00|6544.1|6539.1|6550.5|6545.5|6552.8|6547.8|6544.1|6539.1|0
1614821700000|2021-03-04 01:35:00|6550.4|6545.4|6543.6|6538.6|6550.8|6545.8|6537.5|6532.5|0
1614822000000|2021-03-04 01:40:00|6543.9|6538.9|6547.4|6542.4|6551|6546|6541.2|6536.2|0
1614822300000|2021-03-04 01:45:00|6547.3|6542.3|6548.2|6543.2|6549.9|6544.9|6543.4|6538.4|0
1614822600000|2021-03-04 01:50:00|6548.1|6543.1|6554|6549|6554.5|6549.5|6542.4|6537.4|0
1614822900000|2021-03-04 01:55:00|6554.1|6549.1|6555.2|6550.2|6555.3|6550.3|6548.3|6543.3|0
1614823200000|2021-03-04 02:00:00|6555.3|6550.3|6560.1|6555.1|6564.5|6559.5|6552.8|6547.8|0
1614823500000|2021-03-04 02:05:00|6559.9|6554.9|6554|6549|6560.6|6555.6|6554|6549|0
1614823800000|2021-03-04 02:10:00|6554.3|6549.3|6547.3|6542.3|6554.4|6549.4|6544.6|6539.6|0
1614824100000|2021-03-04 02:15:00|6547|6542|6545.1|6540.1|6550|6545|6541.6|6536.6|0
1614824400000|2021-03-04 02:20:00|6545.2|6540.2|6540.8|6535.8|6549.2|6544.2|6537.1|6532.1|0
1614824700000|2021-03-04 02:25:00|6540.9|6535.9|6538.1|6533.1|6543.4|6538.4|6537.3|6532.3|0
1614825000000|2021-03-04 02:30:00|6538.3|6533.3|6530.9|6525.9|6544.3|6539.3|6530.6|6525.6|0
1614825300000|2021-03-04 02:35:00|6530.8|6525.8|6529.8|6524.8|6534.1|6529.1|6524.1|6519.1|0
1614825600000|2021-03-04 02:40:00|6529.5|6524.5|6534.9|6529.9|6535.3|6530.3|6525.6|6520.6|0
1614825900000|2021-03-04 02:45:00|6534.6|6529.6|6536.9|6531.9|6539.2|6534.2|6532.4|6527.4|0
1614826200000|2021-03-04 02:50:00|6536.6|6531.6|6534.3|6529.3|6537.6|6532.6|6527.7|6522.7|0
1614826500000|2021-03-04 02:55:00|6534.6|6529.6|6531.8|6526.8|6535.2|6530.2|6521.5|6516.5|0
1614826800000|2021-03-04 03:00:00|6531.9|6526.9|6532.7|6527.7|6536.8|6531.8|6527.7|6522.7|0
1614827100000|2021-03-04 03:05:00|6532.9|6527.9|6526.7|6521.7|6533.8|6528.8|6526.5|6521.5|0
1614827400000|2021-03-04 03:10:00|6526.4|6521.4|6524.3|6519.3|6529.3|6524.3|6521.8|6516.8|0
1614827700000|2021-03-04 03:15:00|6524.1|6519.1|6520.6|6515.6|6524.3|6519.3|6519.4|6514.4|0
1614828000000|2021-03-04 03:20:00|6520.7|6515.7|6520.2|6515.2|6521.2|6516.2|6517.5|6512.5|0
1614828300000|2021-03-04 03:25:00|6520.3|6515.3|6526.3|6521.3|6526.9|6521.9|6520.1|6515.1|0
1614828600000|2021-03-04 03:30:00|6525.6|6520.6|6518|6513|6527|6522|6515.2|6510.2|0
1614828900000|2021-03-04 03:35:00|6518.1|6513.1|6508.9|6503.9|6518.1|6513.1|6505.6|6500.6|0
1614829200000|2021-03-04 03:40:00|6509|6504|6508.7|6503.7|6510|6505|6505.2|6500.2|0
1614829500000|2021-03-04 03:45:00|6508.8|6503.8|6503.7|6498.7|6508.9|6503.9|6499.8|6494.8|0
1614829800000|2021-03-04 03:50:00|6503.4|6498.4|6500.1|6495.1|6507.1|6502.1|6499.1|6494.1|0
1614830100000|2021-03-04 03:55:00|6500|6495|6491.9|6486.9|6502.4|6497.4|6491.2|6486.2|0
1614830400000|2021-03-04 04:00:00|6491.7|6486.7|6483.5|6478.5|6496.1|6491.1|6480.2|6475.2|0
1614830700000|2021-03-04 04:05:00|6483.3|6478.3|6482.8|6477.8|6486|6481|6475.8|6470.8|0
1614831000000|2021-03-04 04:10:00|6482.9|6477.9|6483.1|6478.1|6485.9|6480.9|6478.7|6473.7|0
1614831300000|2021-03-04 04:15:00|6483.2|6478.2|6481|6476|6486.2|6481.2|6480.5|6475.5|0
1614831600000|2021-03-04 04:20:00|6481.5|6476.5|6487.6|6482.6|6488.3|6483.3|6480.7|6475.7|0
1614831900000|2021-03-04 04:25:00|6487.5|6482.5|6492.7|6487.7|6493.6|6488.6|6486.8|6481.8|0
1614832200000|2021-03-04 04:30:00|6492.6|6487.6|6491.1|6486.1|6494.6|6489.6|6489.8|6484.8|0
1614832500000|2021-03-04 04:35:00|6491.7|6486.7|6496.6|6491.6|6497.9|6492.9|6490.8|6485.8|0
1614832800000|2021-03-04 04:40:00|6496.5|6491.5|6497.6|6492.6|6499.6|6494.6|6496|6491|0
1614833100000|2021-03-04 04:45:00|6497.5|6492.5|6496.5|6491.5|6498.5|6493.5|6493.8|6488.8|0
1614833400000|2021-03-04 04:50:00|6496.4|6491.4|6496.5|6491.5|6497.4|6492.4|6493.3|6488.3|0
1614833700000|2021-03-04 04:55:00|6496.4|6491.4|6505.1|6500.1|6509|6504|6496.4|6491.4|0
1614834000000|2021-03-04 05:00:00|6505.3|6500.3|6511.8|6506.8|6512.1|6507.1|6505.3|6500.3|0
1614834300000|2021-03-04 05:05:00|6511.7|6506.7|6508.9|6503.9|6511.7|6506.7|6507.1|6502.1|0
1614834600000|2021-03-04 05:10:00|6508.8|6503.8|6508.1|6503.1|6511.6|6506.6|6506.3|6501.3|0
1614834900000|2021-03-04 05:15:00|6508|6503|6507.9|6502.9|6512|6507|6506.9|6501.9|0
1614835200000|2021-03-04 05:20:00|6508|6503|6508.3|6503.3|6515.2|6510.2|6507.1|6502.1|0
1614835500000|2021-03-04 05:25:00|6508.5|6503.5|6505.3|6500.3|6510.7|6505.7|6503.4|6498.4|0
1614835800000|2021-03-04 05:30:00|6505.4|6500.4|6512.7|6507.7|6513.7|6508.7|6502.2|6497.2|0
1614836100000|2021-03-04 05:35:00|6512.6|6507.6|6516.4|6511.4|6518.6|6513.6|6508.8|6503.8|0
1614836400000|2021-03-04 05:40:00|6516.7|6511.7|6516.3|6511.3|6518.4|6513.4|6514.3|6509.3|0
1614836700000|2021-03-04 05:45:00|6516.4|6511.4|6514.1|6509.1|6516.9|6511.9|6510.7|6505.7|0
1614837000000|2021-03-04 05:50:00|6514.3|6509.3|6515.2|6510.2|6519.7|6514.7|6513.7|6508.7|0
1614837300000|2021-03-04 05:55:00|6514.8|6509.8|6507.7|6502.7|6515.2|6510.2|6507.2|6502.2|0
1614837600000|2021-03-04 06:00:00|6507.9|6502.9|6513.8|6508.8|6515.8|6510.8|6503.7|6498.7|0
1614837900000|2021-03-04 06:05:00|6513.7|6508.7|6530.6|6525.6|6530.7|6525.7|6513.6|6508.6|0
1614838200000|2021-03-04 06:10:00|6530.4|6525.4|6526.3|6521.3|6531.2|6526.2|6525.8|6520.8|0
1614838500000|2021-03-04 06:15:00|6526.5|6521.5|6528.3|6523.3|6530.8|6525.8|6523.7|6518.7|0
1614838800000|2021-03-04 06:20:00|6528.5|6523.5|6527.2|6522.2|6532.2|6527.2|6525.9|6520.9|0
1614839100000|2021-03-04 06:25:00|6527.4|6522.4|6528|6523|6530.3|6525.3|6527|6522|0
1614839400000|2021-03-04 06:30:00|6527.9|6522.9|6519.9|6514.9|6530|6525|6517.3|6512.3|0
1614839700000|2021-03-04 06:35:00|6519.7|6514.7|6517|6512|6520.8|6515.8|6514.2|6509.2|0
1614840000000|2021-03-04 06:40:00|6516.8|6511.8|6512.2|6507.2|6516.9|6511.9|6510.6|6505.6|0
1614840300000|2021-03-04 06:45:00|6512.1|6507.1|6524.8|6519.8|6527.3|6522.3|6509.8|6504.8|0
1614840600000|2021-03-04 06:50:00|6524.4|6519.4|6528.8|6523.8|6530|6525|6524.3|6519.3|0
1614840900000|2021-03-04 06:55:00|6528.9|6523.9|6533.8|6528.8|6534.6|6529.6|6525.8|6520.8|0
1614841200000|2021-03-04 07:00:00|6533.9|6528.9|6541.7|6536.7|6545|6540|6529.7|6524.7|0
1614841500000|2021-03-04 07:05:00|6541.4|6536.4|6548.5|6543.5|6549.6|6544.6|6538.6|6533.6|0
1614841800000|2021-03-04 07:10:00|6548.6|6543.6|6546.5|6541.5|6552|6547|6546|6541|0
1614842100000|2021-03-04 07:15:00|6546.4|6541.4|6543.5|6538.5|6547.1|6542.1|6542.4|6537.4|0
1614842400000|2021-03-04 07:20:00|6543.4|6538.4|6553.2|6548.2|6554|6549|6543.1|6538.1|0
1614842700000|2021-03-04 07:25:00|6553.3|6548.3|6548.1|6543.1|6554.8|6549.8|6547.7|6542.7|0
1614843000000|2021-03-04 07:30:00|6548.2|6543.2|6547.6|6542.6|6552.3|6547.3|6546.2|6541.2|0
1614843300000|2021-03-04 07:35:00|6547.8|6542.8|6550.1|6545.1|6553.2|6548.2|6546.9|6541.9|0
1614843600000|2021-03-04 07:40:00|6550|6545|6556.6|6551.6|6558.8|6553.8|6549.4|6544.4|0
1614843900000|2021-03-04 07:45:00|6556.4|6551.4|6553|6548|6561.3|6556.3|6552|6547|0
1614844200000|2021-03-04 07:50:00|6552.8|6547.8|6556.7|6551.7|6557.9|6552.9|6550.1|6545.1|0
1614844500000|2021-03-04 07:55:00|6556.8|6551.8|6559.5|6554.5|6562|6557|6554.2|6549.2|0
1614844800000|2021-03-04 08:00:00|6559.4|6554.4|6570.3|6565.3|6570.8|6565.8|6557.7|6552.7|0
1614845100000|2021-03-04 08:05:00|6570.1|6565.1|6581.3|6576.3|6581.3|6576.3|6569.4|6564.4|0
1614845400000|2021-03-04 08:10:00|6581.4|6576.4|6568.1|6563.1|6582.4|6577.4|6566.9|6561.9|0
1614845700000|2021-03-04 08:15:00|6568.2|6563.2|6571.8|6566.8|6571.9|6566.9|6559.6|6554.6|0
1614846000000|2021-03-04 08:20:00|6571.7|6566.7|6560|6555|6576.1|6571.1|6559.6|6554.6|0
1614846300000|2021-03-04 08:25:00|6559.9|6554.9|6558.5|6553.5|6562.4|6557.4|6556.2|6551.2|0
1614846600000|2021-03-04 08:30:00|6557.5|6552.5|6569.5|6564.5|6570|6565|6555.3|6550.3|0
1614846900000|2021-03-04 08:35:00|6569.6|6564.6|6568.4|6563.4|6572.2|6567.2|6563.6|6558.6|0
1614847200000|2021-03-04 08:40:00|6568.3|6563.3|6562.7|6557.7|6575|6570|6561.3|6556.3|0
1614847500000|2021-03-04 08:45:00|6562.6|6557.6|6551.5|6546.5|6563.9|6558.9|6550.7|6545.7|0
1614847800000|2021-03-04 08:50:00|6551.4|6546.4|6545.4|6540.4|6551.8|6546.8|6539.6|6534.6|0
1614848100000|2021-03-04 08:55:00|6545.5|6540.5|6543.6|6538.6|6551.3|6546.3|6539.5|6534.5|0
1614848400000|2021-03-04 09:00:00|6544|6539|6569.3|6566.3|6572.5|6569.5|6544|6539|0
1614848700000|2021-03-04 09:05:00|6569.6|6566.6|6548.6|6545.6|6571.3|6568.3|6548.4|6545.4|0
1614849000000|2021-03-04 09:10:00|6548|6545|6525|6522|6548.3|6545.3|6521.8|6518.8|0
1614849300000|2021-03-04 09:15:00|6524.2|6521.2|6524.4|6521.4|6528|6525|6522.8|6519.8|0
1614849600000|2021-03-04 09:20:00|6524.3|6521.3|6492.2|6489.2|6524.9|6521.9|6491.3|6488.3|0
1614849900000|2021-03-04 09:25:00|6491.9|6488.9|6474.4|6471.4|6497.3|6494.3|6472.6|6469.6|0
1614850200000|2021-03-04 09:30:00|6474.6|6471.6|6468.6|6465.6|6485.3|6482.3|6468.4|6465.4|0
1614850500000|2021-03-04 09:35:00|6468.8|6465.8|6480.8|6477.8|6482.4|6479.4|6468.8|6465.8|0
1614850800000|2021-03-04 09:40:00|6482.8|6479.8|6470.4|6467.4|6483.7|6480.7|6468.8|6465.8|0
1614851100000|2021-03-04 09:45:00|6469.5|6466.5|6472|6469|6474.4|6471.4|6467.3|6464.3|0
1614851400000|2021-03-04 09:50:00|6472.9|6469.9|6485.2|6482.2|6485.4|6482.4|6470|6467|0
1614851700000|2021-03-04 09:55:00|6486|6483|6494.2|6491.2|6500.8|6497.8|6485.1|6482.1|0
1614852000000|2021-03-04 10:00:00|6494.3|6491.3|6501.4|6498.4|6503.1|6500.1|6490.7|6487.7|0
1614852300000|2021-03-04 10:05:00|6501.8|6498.8|6498.2|6495.2|6512.9|6509.9|6497.6|6494.6|0
1614852600000|2021-03-04 10:10:00|6497.9|6494.9|6497.5|6494.5|6503.1|6500.1|6497.5|6494.5|0
1614852900000|2021-03-04 10:15:00|6497.1|6494.1|6492|6489|6503|6500|6489.6|6486.6|0
1614853200000|2021-03-04 10:20:00|6491.6|6488.6|6502.3|6499.3|6505.5|6502.5|6488.9|6485.9|0
1614853500000|2021-03-04 10:25:00|6502.4|6499.4|6493.1|6490.1|6502.9|6499.9|6493.1|6490.1|0
1614853800000|2021-03-04 10:30:00|6493|6490|6494.1|6491.1|6500.4|6497.4|6487.5|6484.5|0
1614854100000|2021-03-04 10:35:00|6494.5|6491.5|6488|6485|6496.8|6493.8|6485|6482|0
1614854400000|2021-03-04 10:40:00|6487.9|6484.9|6478.5|6475.5|6489.8|6486.8|6470.9|6467.9|0
1614854700000|2021-03-04 10:45:00|6478.2|6475.2|6467|6464|6482.4|6479.4|6465.7|6462.7|0
1614855000000|2021-03-04 10:50:00|6469.6|6466.6|6487.7|6484.7|6487.7|6484.7|6465.9|6462.9|0
1614855300000|2021-03-04 10:55:00|6487.3|6484.3|6478.9|6475.9|6490.3|6487.3|6475.4|6472.4|0
1614855600000|2021-03-04 11:00:00|6479.4|6476.4|6478.5|6475.5|6481.2|6478.2|6476.2|6473.2|0
1614855900000|2021-03-04 11:05:00|6477.7|6474.7|6481.7|6478.7|6482.2|6479.2|6474.2|6471.2|0
1614856200000|2021-03-04 11:10:00|6481.8|6478.8|6466|6463|6481.8|6478.8|6465.3|6462.3|0
1614856500000|2021-03-04 11:15:00|6465.6|6462.6|6466.4|6463.4|6472.7|6469.7|6465|6462|0
1614856800000|2021-03-04 11:20:00|6466.3|6463.3|6470.8|6467.8|6473.8|6470.8|6466|6463|0
1614857100000|2021-03-04 11:25:00|6470.7|6467.7|6471.3|6468.3|6474.4|6471.4|6469.1|6466.1|0
1614857400000|2021-03-04 11:30:00|6473.9|6470.9|6473.4|6470.4|6475.9|6472.9|6468.9|6465.9|0
1614857700000|2021-03-04 11:35:00|6473.2|6470.2|6487.5|6484.5|6498.9|6495.9|6470.5|6467.5|0
1614858000000|2021-03-04 11:40:00|6487.4|6484.4|6493.4|6490.4|6497.9|6494.9|6486.3|6483.3|0
1614858300000|2021-03-04 11:45:00|6493.6|6490.6|6495|6492|6495|6492|6489.5|6486.5|0
1614858600000|2021-03-04 11:50:00|6495.1|6492.1|6509.1|6506.1|6514.4|6511.4|6490.5|6487.5|0
1614858900000|2021-03-04 11:55:00|6509.9|6506.9|6515.2|6512.2|6521.3|6518.3|6508.9|6505.9|0
1614859200000|2021-03-04 12:00:00|6520.1|6517.1|6526.1|6523.1|6529.3|6526.3|6519.7|6516.7|0
1614859500000|2021-03-04 12:05:00|6526.4|6523.4|6518.1|6515.1|6526.4|6523.4|6514.7|6511.7|0
1614859800000|2021-03-04 12:10:00|6518|6515|6541.4|6538.4|6541.9|6538.9|6518|6515|0
1614860100000|2021-03-04 12:15:00|6541.6|6538.6|6557|6554|6557.4|6554.4|6539.8|6536.8|0
1614860400000|2021-03-04 12:20:00|6554.7|6551.7|6547.6|6544.6|6558.7|6555.7|6545.5|6542.5|0
1614860700000|2021-03-04 12:25:00|6547.5|6544.5|6547.5|6544.5|6550.1|6547.1|6541.8|6538.8|0
1614861000000|2021-03-04 12:30:00|6547.2|6544.2|6536.5|6533.5|6552.6|6549.6|6534.9|6531.9|0
1614861300000|2021-03-04 12:35:00|6536.3|6533.3|6540.4|6537.4|6541.6|6538.6|6534.6|6531.6|0
1614861600000|2021-03-04 12:40:00|6540.3|6537.3|6541.7|6538.7|6543.1|6540.1|6539|6536|0
1614861900000|2021-03-04 12:45:00|6541.4|6538.4|6542.2|6539.2|6546.5|6543.5|6538.1|6535.1|0
1614862200000|2021-03-04 12:50:00|6542.1|6539.1|6537.7|6534.7|6542.2|6539.2|6534.9|6531.9|0
1614862500000|2021-03-04 12:55:00|6537.4|6534.4|6538.3|6535.3|6538.4|6535.4|6533.3|6530.3|0
1614862800000|2021-03-04 13:00:00|6538.2|6535.2|6538.7|6535.7|6540.1|6537.1|6537|6534|0
1614863100000|2021-03-04 13:05:00|6538.8|6535.8|6528.9|6525.9|6538.9|6535.9|6526.7|6523.7|0
1614863400000|2021-03-04 13:10:00|6528.8|6525.8|6531.9|6528.9|6535.3|6532.3|6525.9|6522.9|0
1614863700000|2021-03-04 13:15:00|6531.6|6528.6|6530.6|6527.6|6532.1|6529.1|6527.7|6524.7|0
1614864000000|2021-03-04 13:20:00|6531|6528|6558.4|6555.4|6558.4|6555.4|6530.6|6527.6|0
1614864300000|2021-03-04 13:25:00|6558.3|6555.3|6576.7|6573.7|6584.4|6581.4|6556.4|6553.4|0
1614864600000|2021-03-04 13:30:00|6576.4|6573.4|6576.1|6573.1|6579.2|6576.2|6558.8|6555.8|0
1614864900000|2021-03-04 13:35:00|6576.4|6573.4|6572.9|6569.9|6577.2|6574.2|6571.6|6568.6|0
1614865200000|2021-03-04 13:40:00|6573|6570|6585.2|6582.2|6589.5|6586.5|6573|6570|0
1614865500000|2021-03-04 13:45:00|6585|6582|6561.2|6558.2|6586.8|6583.8|6558.5|6555.5|0
1614865800000|2021-03-04 13:50:00|6561.8|6558.8|6571.4|6568.4|6571.6|6568.6|6561.8|6558.8|0
1614866100000|2021-03-04 13:55:00|6571.5|6568.5|6574.7|6571.7|6574.9|6571.9|6569.7|6566.7|0
1614866400000|2021-03-04 14:00:00|6575.1|6572.1|6560.7|6557.7|6576.8|6573.8|6560|6557|0
1614866700000|2021-03-04 14:05:00|6560.4|6557.4|6546.7|6543.7|6560.7|6557.7|6546.7|6543.7|0
1614867000000|2021-03-04 14:10:00|6546.5|6543.5|6555.7|6552.7|6556.7|6553.7|6541.5|6538.5|0
1614867300000|2021-03-04 14:15:00|6555.8|6552.8|6556.9|6553.9|6560.4|6557.4|6555.8|6552.8|0
1614867600000|2021-03-04 14:20:00|6557.1|6554.1|6575|6572|6575.1|6572.1|6555.9|6552.9|0
1614867900000|2021-03-04 14:25:00|6574.8|6571.8|6566.3|6563.3|6580.2|6577.2|6566.3|6563.3|0
1614868200000|2021-03-04 14:30:00|6566.5|6563.5|6634.5|6632.7|6634.5|6632.7|6549.3|6547.5|0
1614868500000|2021-03-04 14:35:00|6635.6|6633.8|6630.2|6628.4|6649.2|6647.4|6612.3|6610.5|0
1614868800000|2021-03-04 14:40:00|6629.6|6627.8|6584.1|6582.3|6633.9|6632.1|6579.9|6578.1|0
1614869100000|2021-03-04 14:45:00|6584.2|6582.4|6496.7|6494.9|6586.1|6584.3|6496.6|6494.8|0
1614869400000|2021-03-04 14:50:00|6495.5|6493.7|6517|6515.2|6527|6525.2|6489.3|6487.5|0
1614869700000|2021-03-04 14:55:00|6517.2|6515.4|6488.1|6486.3|6518.7|6516.9|6479.5|6477.7|0
1614870000000|2021-03-04 15:00:00|6487.8|6486|6455.8|6454|6509|6507.2|6455.1|6453.3|0
1614870300000|2021-03-04 15:05:00|6455.9|6454.1|6442.2|6440.4|6468.4|6466.6|6436.8|6435|0
1614870600000|2021-03-04 15:10:00|6441.1|6439.3|6462.1|6460.3|6462.7|6460.9|6423|6421.2|0
1614870900000|2021-03-04 15:15:00|6461.9|6460.1|6433.4|6431.6|6469.8|6468|6433.4|6431.6|0
1614871200000|2021-03-04 15:20:00|6434.2|6432.4|6473.2|6471.4|6481.2|6479.4|6432.3|6430.5|0
1614871500000|2021-03-04 15:25:00|6473.5|6471.7|6491.4|6489.6|6493.3|6491.5|6458.5|6456.7|0
1614871800000|2021-03-04 15:30:00|6489.1|6487.3|6510.9|6509.1|6510.9|6509.1|6479.4|6477.6|0
1614872100000|2021-03-04 15:35:00|6510.6|6508.8|6549|6547.2|6549.2|6547.4|6503.7|6501.9|0
1614872400000|2021-03-04 15:40:00|6549.1|6547.3|6567.3|6565.5|6571.2|6569.4|6532.8|6531|0
1614872700000|2021-03-04 15:45:00|6568.3|6566.5|6576.2|6574.4|6602.1|6600.3|6566.6|6564.8|0
1614873000000|2021-03-04 15:50:00|6576.1|6574.3|6548.4|6546.6|6593.7|6591.9|6544.6|6542.8|0
1614873300000|2021-03-04 15:55:00|6548.2|6546.4|6579.7|6577.9|6593.8|6592|6542|6540.2|0
1614873600000|2021-03-04 16:00:00|6579.8|6578|6598.1|6596.3|6603.5|6601.7|6570.8|6569|0
1614873900000|2021-03-04 16:05:00|6600.6|6598.8|6581.1|6579.3|6603.2|6601.4|6574.3|6572.5|0
1614874200000|2021-03-04 16:10:00|6581.6|6579.8|6549.5|6547.7|6587.5|6585.7|6548.1|6546.3|0
1614874500000|2021-03-04 16:15:00|6549|6547.2|6571.6|6569.8|6578.7|6576.9|6546|6544.2|0
1614874800000|2021-03-04 16:20:00|6571.8|6570|6584.9|6583.1|6589.2|6587.4|6566.3|6564.5|0
1614875100000|2021-03-04 16:25:00|6584.1|6582.3|6562.1|6560.3|6589|6587.2|6552|6550.2|0
1614875400000|2021-03-04 16:30:00|6562.3|6560.5|6564.1|6562.3|6592.5|6590.7|6559.9|6558.1|0
1614875700000|2021-03-04 16:35:00|6567.5|6565.7|6596.1|6594.3|6596.1|6594.3|6566|6564.2|0
1614876000000|2021-03-04 16:40:00|6593.4|6591.6|6611.7|6609.9|6620.3|6618.5|6593.4|6591.6|0
1614876300000|2021-03-04 16:45:00|6611.8|6610|6623.9|6622.1|6625.2|6623.4|6611.5|6609.7|0
1614876600000|2021-03-04 16:50:00|6623.2|6621.4|6608.4|6606.6|6625.2|6623.4|6606.6|6604.8|0
1614876900000|2021-03-04 16:55:00|6608.3|6606.5|6592.9|6591.1|6608.8|6607|6586.3|6584.5|0
1614877200000|2021-03-04 17:00:00|6595.5|6593.7|6617|6615.2|6618|6616.2|6592.7|6590.9|0
1614877500000|2021-03-04 17:05:00|6616.5|6614.7|6607.1|6605.3|6616.5|6614.7|6594.8|6593|0
1614877800000|2021-03-04 17:10:00|6605.1|6603.3|6569.9|6568.1|6605.1|6603.3|6559.5|6557.7|0
1614878100000|2021-03-04 17:15:00|6569.8|6568|6589.3|6587.5|6608.4|6606.6|6566.9|6565.1|0
1614878400000|2021-03-04 17:20:00|6589|6587.2|6535.7|6533.9|6602.6|6600.8|6533.2|6531.4|0
1614878700000|2021-03-04 17:25:00|6535.9|6534.1|6522.7|6520.9|6537.6|6535.8|6496.8|6495|0
1614879000000|2021-03-04 17:30:00|6521.8|6520|6489.4|6487.6|6521.8|6520|6482.6|6480.8|0
1614879300000|2021-03-04 17:35:00|6489.1|6487.3|6519.6|6517.8|6519.6|6517.8|6478|6476.2|0
1614879600000|2021-03-04 17:40:00|6519.2|6517.4|6489|6487.2|6529.4|6527.6|6487.3|6485.5|0
1614879900000|2021-03-04 17:45:00|6488.4|6486.6|6456|6454.2|6488.4|6486.6|6453.7|6451.9|0
1614880200000|2021-03-04 17:50:00|6455.4|6453.6|6431.5|6429.7|6470|6468.2|6430.3|6428.5|0
1614880500000|2021-03-04 17:55:00|6429.3|6427.5|6422.8|6421|6432.5|6430.7|6400.2|6398.4|0
1614880800000|2021-03-04 18:00:00|6422.7|6420.9|6445.5|6443.7|6445.9|6444.1|6414.3|6412.5|0
1614881100000|2021-03-04 18:05:00|6445.2|6443.4|6408.1|6406.3|6445.2|6443.4|6396.2|6394.4|0
1614881400000|2021-03-04 18:10:00|6406.8|6405|6379.4|6377.6|6406.8|6405|6376.7|6374.9|0
1614881700000|2021-03-04 18:15:00|6378.9|6377.1|6406.5|6404.7|6411.1|6409.3|6370.7|6368.9|0
1614882000000|2021-03-04 18:20:00|6406.6|6404.8|6398.8|6397|6406.6|6404.8|6376.1|6374.3|0
1614882300000|2021-03-04 18:25:00|6398.3|6396.5|6425|6423.2|6425|6423.2|6378.8|6377|0
1614882600000|2021-03-04 18:30:00|6424.7|6422.9|6392|6390.2|6424.7|6422.9|6383.5|6381.7|0
1614882900000|2021-03-04 18:35:00|6392.5|6390.7|6410|6408.2|6418.3|6416.5|6391.2|6389.4|0
1614883200000|2021-03-04 18:40:00|6408.1|6406.3|6391.9|6390.1|6420.5|6418.7|6384.2|6382.4|0
1614883500000|2021-03-04 18:45:00|6390.4|6388.6|6355.3|6353.5|6392.5|6390.7|6353.4|6351.6|0
1614883800000|2021-03-04 18:50:00|6355.1|6353.3|6332.7|6330.9|6359|6357.2|6316.6|6314.8|0
1614884100000|2021-03-04 18:55:00|6332.6|6330.8|6306.3|6304.5|6334.1|6332.3|6306.3|6304.5|0
1614884400000|2021-03-04 19:00:00|6306.2|6304.4|6319.1|6317.3|6331.2|6329.4|6303.7|6301.9|0
1614884700000|2021-03-04 19:05:00|6322.7|6320.9|6363.7|6361.9|6365.6|6363.8|6321.6|6319.8|0
1614885000000|2021-03-04 19:10:00|6362.8|6361|6349.7|6347.9|6369.7|6367.9|6343.3|6341.5|0
1614885300000|2021-03-04 19:15:00|6349.5|6347.7|6346.4|6344.6|6350|6348.2|6325.6|6323.8|0
1614885600000|2021-03-04 19:20:00|6346.5|6344.7|6390.6|6388.8|6390.6|6388.8|6346.5|6344.7|0
1614885900000|2021-03-04 19:25:00|6391|6389.2|6406.4|6404.6|6416.1|6414.3|6388|6386.2|0
1614886200000|2021-03-04 19:30:00|6406.2|6404.4|6390.2|6388.4|6408.6|6406.8|6380.7|6378.9|0
1614886500000|2021-03-04 19:35:00|6391.2|6389.4|6380.9|6379.1|6393.9|6392.1|6371.3|6369.5|0
1614886800000|2021-03-04 19:40:00|6380.8|6379|6423.5|6421.7|6424.3|6422.5|6378.6|6376.8|0
1614887100000|2021-03-04 19:45:00|6422.7|6420.9|6451.8|6450|6454|6452.2|6411|6409.2|0
1614887400000|2021-03-04 19:50:00|6451.7|6449.9|6449.9|6448.1|6460.9|6459.1|6425.8|6424|0
1614887700000|2021-03-04 19:55:00|6449.4|6447.6|6444.1|6442.3|6452.7|6450.9|6436.8|6435|0
1614888000000|2021-03-04 20:00:00|6445.9|6444.1|6417.6|6415.8|6458.8|6457|6416.8|6415|0
1614888300000|2021-03-04 20:05:00|6417.8|6416|6407.1|6405.3|6436.6|6434.8|6406.2|6404.4|0
1614888600000|2021-03-04 20:10:00|6405.7|6403.9|6405.8|6404|6409.5|6407.7|6390.8|6389|0
1614888900000|2021-03-04 20:15:00|6406|6404.2|6397.1|6395.3|6413.5|6411.7|6390.7|6388.9|0
1614889200000|2021-03-04 20:20:00|6396.3|6394.5|6383|6381.2|6401|6399.2|6377.8|6376|0
1614889500000|2021-03-04 20:25:00|6383.5|6381.7|6408.9|6407.1|6416.4|6414.6|6382.2|6380.4|0
1614889800000|2021-03-04 20:30:00|6408.6|6406.8|6415.8|6414|6431.4|6429.6|6403.8|6402|0
1614890100000|2021-03-04 20:35:00|6414.9|6413.1|6392.5|6390.7|6422.8|6421|6383.1|6381.3|0
1614890400000|2021-03-04 20:40:00|6392.3|6390.5|6415.8|6414|6422.2|6420.4|6390|6388.2|0
1614890700000|2021-03-04 20:45:00|6415.6|6413.8|6404|6402.2|6425.5|6423.7|6399.2|6397.4|0
1614891000000|2021-03-04 20:50:00|6404.1|6402.3|6388.3|6386.5|6419.7|6417.9|6388|6386.2|0
1614891300000|2021-03-04 20:55:00|6387.9|6386.1|6400.7|6398.9|6406.5|6404.7|6385|6383.2|0
1614891600000|2021-03-04 21:00:00|6401.3|6399.5|6410.7|6407.7|6413.1|6410.1|6401.3|6398.9|0
1614891900000|2021-03-04 21:05:00|6410.6|6407.6|6414|6411|6420.8|6417.8|6410.2|6407.2|0
1614892200000|2021-03-04 21:10:00|6412.6|6409.6|6413.7|6410.7|6416.2|6413.2|6412.2|6409.2|0
1614892500000|2021-03-04 21:15:00|6413.7|6410.7|6415.3|6412.3|6417.7|6414.7|6413.7|6410.7|0
1614892800000|2021-03-04 21:20:00|6414.9|6411.9|6413.9|6410.9|6418.8|6415.8|6413.8|6410.8|0
1614893100000|2021-03-04 21:25:00|6413.8|6410.8|6414.4|6411.4|6416.2|6413.2|6413.7|6410.7|0
1614893400000|2021-03-04 21:30:00|6414.5|6411.5|6416.1|6413.1|6417.6|6414.6|6414.3|6411.3|0
1614893700000|2021-03-04 21:35:00|6416|6413|6413.3|6410.3|6416.6|6413.6|6409|6406|0
1614894000000|2021-03-04 21:40:00|6412.9|6409.9|6409.5|6406.5|6414.8|6411.8|6409.2|6406.2|0
1614894300000|2021-03-04 21:45:00|6409.7|6406.7|6405.6|6402.6|6410.2|6407.2|6405.6|6402.6|0
1614894600000|2021-03-04 21:50:00|6405.5|6402.5|6393.6|6390.6|6405.7|6402.7|6393.5|6390.5|0
1614894900000|2021-03-04 21:55:00|6393.7|6390.7|6391|6388|6395.1|6392.1|6391|6388|0
1614895200000|2021-03-04 22:00:00|6389.3|6386.3|6384.3|6381.3|6390.3|6387.3|6384.3|6381.3|0
1614895500000|2021-03-04 22:05:00|6384|6381|6382.5|6379.5|6384.5|6381.5|6380.7|6377.7|0
1614895800000|2021-03-04 22:10:00|6382.4|6379.4|6380.5|6377.5|6384.1|6381.1|6379.8|6376.8|0
1614896100000|2021-03-04 22:15:00|6380.4|6377.4|6381.3|6378.3|6381.3|6378.3|6378.7|6375.7|0
1614896400000|2021-03-04 22:20:00|6381.4|6378.4|6383.3|6380.3|6384.1|6381.1|6380.7|6377.7|0
1614896700000|2021-03-04 22:25:00|6383.4|6380.4|6385.7|6382.7|6386.7|6383.7|6383.2|6380.2|0
1614897000000|2021-03-04 22:30:00|6385.4|6382.4|6385.4|6382.4|6386.7|6383.7|6384.2|6381.2|0
1614897300000|2021-03-04 22:35:00|6385.5|6382.5|6385.4|6382.4|6386|6383|6384.6|6381.6|0
1614897600000|2021-03-04 22:40:00|6385.3|6382.3|6385.6|6382.6|6388.2|6385.2|6385.2|6382.2|0
1614897900000|2021-03-04 22:45:00|6385.4|6382.4|6382.7|6379.7|6385.4|6382.4|6381.7|6378.7|0
1614898200000|2021-03-04 22:50:00|6382.9|6379.9|6380|6377|6383.2|6380.2|6379|6376|0
1614898500000|2021-03-04 22:55:00|6380.1|6377.1|6375.9|6372.9|6380.1|6377.1|6375.9|6372.9|0
1614898800000|2021-03-04 23:00:00|6376|6373|6376.3|6373.3|6378.2|6375.2|6375.9|6372.9|0
1614899100000|2021-03-04 23:05:00|6376.4|6373.4|6379|6376|6380|6377|6375.1|6372.1|0
1614899400000|2021-03-04 23:10:00|6379.4|6376.4|6376.7|6373.7|6379.4|6376.4|6376.6|6373.6|0
1614899700000|2021-03-04 23:15:00|6377.4|6374.4|6369.6|6366.6|6377.5|6374.5|6369.5|6366.5|0
1614900000000|2021-03-04 23:20:00|6369.4|6366.4|6365.4|6362.4|6369.5|6366.5|6363.8|6360.8|0
1614900300000|2021-03-04 23:25:00|6365.6|6362.6|6365.6|6362.6|6365.8|6362.8|6363.9|6360.9|0
1614900600000|2021-03-04 23:30:00|6365.7|6362.7|6366.3|6363.3|6366.9|6363.9|6364.6|6361.6|0
1614900900000|2021-03-04 23:35:00|6366.1|6363.1|6367.7|6364.7|6369.8|6366.8|6366|6363|0
1614901200000|2021-03-04 23:40:00|6367.6|6364.6|6363|6360|6371.7|6368.7|6362.7|6359.7|0
1614901500000|2021-03-04 23:45:00|6363.5|6360.5|6351.2|6348.2|6363.5|6360.5|6349.7|6346.7|0
1614901800000|2021-03-04 23:50:00|6350.7|6347.7|6344.7|6341.7|6351.1|6348.1|6344.5|6341.5|0
1614902100000|2021-03-04 23:55:00|6344.8|6341.8|6348|6345|6348|6345|6343.6|6340.6|0
1614902400000|2021-03-05 00:00:00|6347.4|6344.4|6337.9|6334.9|6347.4|6344.4|6337.9|6334.9|0
1614902700000|2021-03-05 00:05:00|6338.8|6335.8|6334.7|6331.7|6338.8|6335.8|6332.2|6329.2|0
1614903000000|2021-03-05 00:10:00|6333.9|6330.9|6325.1|6322.1|6333.9|6330.9|6324.9|6321.9|0
1614903300000|2021-03-05 00:15:00|6324.8|6321.8|6324.2|6321.2|6326.2|6323.2|6321.4|6318.4|0
1614903600000|2021-03-05 00:20:00|6325.2|6322.2|6321.3|6318.3|6325.2|6322.2|6319.1|6316.1|0
1614903900000|2021-03-05 00:25:00|6321.4|6318.4|6319.3|6316.3|6324|6321|6317.8|6314.8|0
1614904200000|2021-03-05 00:30:00|6320|6317|6314.7|6311.7|6320|6317|6314.5|6311.5|0
1614904500000|2021-03-05 00:35:00|6314.6|6311.6|6306.7|6303.7|6314.7|6311.7|6304.1|6301.1|0
1614904800000|2021-03-05 00:40:00|6306.2|6303.2|6303.6|6300.6|6306.2|6303.2|6300.2|6297.2|0
1614905100000|2021-03-05 00:45:00|6303.5|6300.5|6298.8|6295.8|6305.1|6302.1|6296.2|6293.2|0
1614905400000|2021-03-05 00:50:00|6299|6296|6297|6294|6299|6296|6294.5|6291.5|0
1614905700000|2021-03-05 00:55:00|6297.5|6294.5|6302|6297|6302.8|6299.8|6295.3|6292.3|0
1614906000000|2021-03-05 01:00:00|6302.1|6297.1|6303.4|6298.4|6304.3|6299.3|6295.1|6290.1|0
1614906300000|2021-03-05 01:05:00|6303.2|6298.2|6297.2|6292.2|6305.9|6300.9|6291.2|6286.2|0
1614906600000|2021-03-05 01:10:00|6296.9|6291.9|6286.4|6281.4|6300|6295|6286.3|6281.3|0
1614906900000|2021-03-05 01:15:00|6286.7|6281.7|6293.1|6288.1|6295.8|6290.8|6286.5|6281.5|0
1614907200000|2021-03-05 01:20:00|6293|6288|6301.5|6296.5|6303|6298|6289.2|6284.2|0
1614907500000|2021-03-05 01:25:00|6301.2|6296.2|6303.5|6298.5|6307.9|6302.9|6298.8|6293.8|0
1614907800000|2021-03-05 01:30:00|6303|6298|6300.8|6295.8|6305.2|6300.2|6294.3|6289.3|0
1614908100000|2021-03-05 01:35:00|6301.1|6296.1|6311.5|6306.5|6312.8|6307.8|6299.9|6294.9|0
1614908400000|2021-03-05 01:40:00|6311.6|6306.6|6310.4|6305.4|6313.1|6308.1|6307.6|6302.6|0
1614908700000|2021-03-05 01:45:00|6310.5|6305.5|6315.8|6310.8|6316.4|6311.4|6308.9|6303.9|0
1614909000000|2021-03-05 01:50:00|6315.9|6310.9|6313.1|6308.1|6316.8|6311.8|6311.5|6306.5|0
1614909300000|2021-03-05 01:55:00|6312.8|6307.8|6306.8|6301.8|6314.4|6309.4|6306.5|6301.5|0
1614909600000|2021-03-05 02:00:00|6307|6302|6301.6|6296.6|6310.7|6305.7|6300.4|6295.4|0
1614909900000|2021-03-05 02:05:00|6301.7|6296.7|6292.9|6287.9|6304.2|6299.2|6290.1|6285.1|0
1614910200000|2021-03-05 02:10:00|6292.8|6287.8|6300.1|6295.1|6301.4|6296.4|6292.7|6287.7|0
1614910500000|2021-03-05 02:15:00|6300.3|6295.3|6302.3|6297.3|6305.3|6300.3|6295.4|6290.4|0
1614910800000|2021-03-05 02:20:00|6302.4|6297.4|6311.7|6306.7|6312.9|6307.9|6302.4|6297.4|0
1614911100000|2021-03-05 02:25:00|6312|6307|6307.5|6302.5|6314.6|6309.6|6304.2|6299.2|0
1614911400000|2021-03-05 02:30:00|6307.4|6302.4|6314|6309|6316.3|6311.3|6301.2|6296.2|0
1614911700000|2021-03-05 02:35:00|6314.1|6309.1|6316|6311|6319.3|6314.3|6309.8|6304.8|0
1614912000000|2021-03-05 02:40:00|6315.9|6310.9|6316.8|6311.8|6318.3|6313.3|6313.6|6308.6|0
1614912300000|2021-03-05 02:45:00|6316.9|6311.9|6325.8|6320.8|6325.8|6320.8|6316.7|6311.7|0
1614912600000|2021-03-05 02:50:00|6326.2|6321.2|6329.7|6324.7|6330.4|6325.4|6324.7|6319.7|0
1614912900000|2021-03-05 02:55:00|6329.5|6324.5|6336.7|6331.7|6336.7|6331.7|6328.2|6323.2|0
1614913200000|2021-03-05 03:00:00|6336.6|6331.6|6339|6334|6343.4|6338.4|6334.4|6329.4|0
1614913500000|2021-03-05 03:05:00|6339.2|6334.2|6333.6|6328.6|6339.5|6334.5|6330.5|6325.5|0
1614913800000|2021-03-05 03:10:00|6333.5|6328.5|6339.1|6334.1|6340|6335|6333.4|6328.4|0
1614914100000|2021-03-05 03:15:00|6339|6334|6332.5|6327.5|6340.4|6335.4|6332.5|6327.5|0
1614914400000|2021-03-05 03:20:00|6332.7|6327.7|6333.2|6328.2|6335.8|6330.8|6331.2|6326.2|0
1614914700000|2021-03-05 03:25:00|6333|6328|6329.4|6324.4|6336.4|6331.4|6326.2|6321.2|0
1614915000000|2021-03-05 03:30:00|6329.3|6324.3|6346|6341|6346.7|6341.7|6327.2|6322.2|0
1614915300000|2021-03-05 03:35:00|6345.8|6340.8|6349.5|6344.5|6351.4|6346.4|6344.2|6339.2|0
1614915600000|2021-03-05 03:40:00|6349.6|6344.6|6344.6|6339.6|6350.9|6345.9|6342.6|6337.6|0
1614915900000|2021-03-05 03:45:00|6344.5|6339.5|6344.8|6339.8|6349.3|6344.3|6344.4|6339.4|0
1614916200000|2021-03-05 03:50:00|6345.2|6340.2|6354|6349|6354.1|6349.1|6344.7|6339.7|0
1614916500000|2021-03-05 03:55:00|6354.1|6349.1|6357.2|6352.2|6357.8|6352.8|6352.9|6347.9|0
1614916800000|2021-03-05 04:00:00|6357.1|6352.1|6348.8|6343.8|6357.8|6352.8|6348|6343|0
1614917100000|2021-03-05 04:05:00|6348.9|6343.9|6351.7|6346.7|6352.4|6347.4|6348.8|6343.8|0
1614917400000|2021-03-05 04:10:00|6351.8|6346.8|6352.9|6347.9|6355.6|6350.6|6350.3|6345.3|0
1614917700000|2021-03-05 04:15:00|6353|6348|6354.5|6349.5|6356.9|6351.9|6350.5|6345.5|0
1614918000000|2021-03-05 04:20:00|6354.2|6349.2|6357.7|6352.7|6359.8|6354.8|6353.9|6348.9|0
1614918300000|2021-03-05 04:25:00|6357.8|6352.8|6357.9|6352.9|6362.7|6357.7|6356.3|6351.3|0
1614918600000|2021-03-05 04:30:00|6358.3|6353.3|6349.9|6344.9|6359.8|6354.8|6349.3|6344.3|0
1614918900000|2021-03-05 04:35:00|6349.7|6344.7|6351.1|6346.1|6353.5|6348.5|6349|6344|0
1614919200000|2021-03-05 04:40:00|6351.2|6346.2|6348.4|6343.4|6351.9|6346.9|6347.5|6342.5|0
1614919500000|2021-03-05 04:45:00|6348.2|6343.2|6348.3|6343.3|6349.7|6344.7|6344.3|6339.3|0
1614919800000|2021-03-05 04:50:00|6348.4|6343.4|6344.3|6339.3|6351.1|6346.1|6343.4|6338.4|0
1614920100000|2021-03-05 04:55:00|6344.2|6339.2|6335.6|6330.6|6344.7|6339.7|6335.2|6330.2|0
1614920400000|2021-03-05 05:00:00|6335.5|6330.5|6346.1|6341.1|6346.5|6341.5|6335.3|6330.3|0
1614920700000|2021-03-05 05:05:00|6346.2|6341.2|6339.7|6334.7|6346.7|6341.7|6335.1|6330.1|0
1614921000000|2021-03-05 05:10:00|6339.4|6334.4|6332.7|6327.7|6339.5|6334.5|6329.9|6324.9|0
1614921300000|2021-03-05 05:15:00|6332.8|6327.8|6338.5|6333.5|6339.2|6334.2|6332|6327|0
1614921600000|2021-03-05 05:20:00|6338.6|6333.6|6339.2|6334.2|6339.2|6334.2|6334.3|6329.3|0
1614921900000|2021-03-05 05:25:00|6339.3|6334.3|6334.7|6329.7|6341.1|6336.1|6333.3|6328.3|0
1614922200000|2021-03-05 05:30:00|6334.6|6329.6|6350.9|6345.9|6352.7|6347.7|6333.4|6328.4|0
1614922500000|2021-03-05 05:35:00|6351.6|6346.6|6353.1|6348.1|6355.6|6350.6|6349.3|6344.3|0
1614922800000|2021-03-05 05:40:00|6353|6348|6358.4|6353.4|6359.3|6354.3|6353|6348|0
1614923100000|2021-03-05 05:45:00|6358.6|6353.6|6362.3|6357.3|6364.1|6359.1|6355.6|6350.6|0
1614923400000|2021-03-05 05:50:00|6363|6358|6370.7|6365.7|6370.7|6365.7|6361.7|6356.7|0
1614923700000|2021-03-05 05:55:00|6370.8|6365.8|6372.2|6367.2|6373.9|6368.9|6367.4|6362.4|0
1614924000000|2021-03-05 06:00:00|6371.9|6366.9|6364.3|6359.3|6373.5|6368.5|6363.1|6358.1|0
1614924300000|2021-03-05 06:05:00|6364.2|6359.2|6360.3|6355.3|6368.1|6363.1|6358.7|6353.7|0
1614924600000|2021-03-05 06:10:00|6360.2|6355.2|6359.6|6354.6|6363.3|6358.3|6356.5|6351.5|0
1614924900000|2021-03-05 06:15:00|6359.7|6354.7|6363.9|6358.9|6365.5|6360.5|6359.7|6354.7|0
1614925200000|2021-03-05 06:20:00|6364|6359|6356.8|6351.8|6365.2|6360.2|6356.4|6351.4|0
1614925500000|2021-03-05 06:25:00|6356.9|6351.9|6357.9|6352.9|6362.3|6357.3|6356.8|6351.8|0
1614925800000|2021-03-05 06:30:00|6357.5|6352.5|6355.4|6350.4|6358.3|6353.3|6354.6|6349.6|0
1614926100000|2021-03-05 06:35:00|6355.3|6350.3|6351.5|6346.5|6355.5|6350.5|6345.2|6340.2|0
1614926400000|2021-03-05 06:40:00|6351.1|6346.1|6350.7|6345.7|6355|6350|6349.5|6344.5|0
1614926700000|2021-03-05 06:45:00|6349.9|6344.9|6349|6344|6351.9|6346.9|6345.9|6340.9|0
1614927000000|2021-03-05 06:50:00|6349.2|6344.2|6354.7|6349.7|6355.5|6350.5|6349.2|6344.2|0
1614927300000|2021-03-05 06:55:00|6355.4|6350.4|6357.1|6352.1|6358|6353|6353.3|6348.3|0
1614927600000|2021-03-05 07:00:00|6357.4|6352.4|6359.1|6354.1|6363.4|6358.4|6354.9|6349.9|0
1614927900000|2021-03-05 07:05:00|6358.9|6353.9|6347.1|6342.1|6359|6354|6344.7|6339.7|0
1614928200000|2021-03-05 07:10:00|6346.9|6341.9|6345.2|6340.2|6347.6|6342.6|6338.6|6333.6|0
1614928500000|2021-03-05 07:15:00|6345.5|6340.5|6349.6|6344.6|6351.8|6346.8|6344.5|6339.5|0
1614928800000|2021-03-05 07:20:00|6349.7|6344.7|6334|6329|6350.6|6345.6|6333.4|6328.4|0
1614929100000|2021-03-05 07:25:00|6333.3|6328.3|6336.6|6331.6|6339.2|6334.2|6332.7|6327.7|0
1614929400000|2021-03-05 07:30:00|6336.9|6331.9|6330.2|6325.2|6339.3|6334.3|6329|6324|0
1614929700000|2021-03-05 07:35:00|6330|6325|6333.3|6328.3|6335.1|6330.1|6323.5|6318.5|0
1614930000000|2021-03-05 07:40:00|6333.2|6328.2|6322.7|6317.7|6333.3|6328.3|6321.4|6316.4|0
1614930300000|2021-03-05 07:45:00|6322.8|6317.8|6325|6320|6326.4|6321.4|6318|6313|0
1614930600000|2021-03-05 07:50:00|6325.4|6320.4|6336.4|6331.4|6336.5|6331.5|6323.7|6318.7|0
1614930900000|2021-03-05 07:55:00|6336.2|6331.2|6343.7|6338.7|6343.7|6338.7|6335.1|6330.1|0
1614931200000|2021-03-05 08:00:00|6343.5|6338.5|6338|6333|6345.2|6340.2|6334.1|6329.1|0
1614931500000|2021-03-05 08:05:00|6337.9|6332.9|6327.5|6322.5|6340.9|6335.9|6324.3|6319.3|0
1614931800000|2021-03-05 08:10:00|6327.7|6322.7|6324.9|6319.9|6334.7|6329.7|6321.5|6316.5|0
1614932100000|2021-03-05 08:15:00|6324.8|6319.8|6328.4|6323.4|6331.4|6326.4|6316.9|6311.9|0
1614932400000|2021-03-05 08:20:00|6328.3|6323.3|6319.9|6314.9|6328.3|6323.3|6318.1|6313.1|0
1614932700000|2021-03-05 08:25:00|6320|6315|6327|6322|6328.9|6323.9|6311.3|6306.3|0
1614933000000|2021-03-05 08:30:00|6328|6323|6318|6313|6328.9|6323.9|6316.5|6311.5|0
1614933300000|2021-03-05 08:35:00|6318.3|6313.3|6330.5|6325.5|6335.3|6330.3|6312.7|6307.7|0
1614933600000|2021-03-05 08:40:00|6330.6|6325.6|6342.9|6337.9|6345.3|6340.3|6325.8|6320.8|0
1614933900000|2021-03-05 08:45:00|6343.3|6338.3|6346|6341|6348.7|6343.7|6341.3|6336.3|0
1614934200000|2021-03-05 08:50:00|6346.1|6341.1|6346.1|6341.1|6352.7|6347.7|6341.6|6336.6|0
1614934500000|2021-03-05 08:55:00|6346.2|6341.2|6342.3|6337.3|6349.1|6344.1|6338.5|6333.5|0
1614934800000|2021-03-05 09:00:00|6341.8|6336.8|6368.1|6365.1|6373.5|6370.5|6337|6332|0
1614935100000|2021-03-05 09:05:00|6368.5|6365.5|6377.2|6374.2|6384.7|6381.7|6367.5|6364.5|0
1614935400000|2021-03-05 09:10:00|6377.3|6374.3|6368.4|6365.4|6377.5|6374.5|6367.5|6364.5|0
1614935700000|2021-03-05 09:15:00|6368.1|6365.1|6365.9|6362.9|6370.8|6367.8|6363.3|6360.3|0
1614936000000|2021-03-05 09:20:00|6366.9|6363.9|6372|6369|6372.9|6369.9|6364|6361|0
1614936300000|2021-03-05 09:25:00|6371.7|6368.7|6362|6359|6372.2|6369.2|6361.5|6358.5|0
1614936600000|2021-03-05 09:30:00|6361.5|6358.5|6360.7|6357.7|6362.6|6359.6|6356.5|6353.5|0
1614936900000|2021-03-05 09:35:00|6360.8|6357.8|6361|6358|6363.2|6360.2|6358.6|6355.6|0
1614937200000|2021-03-05 09:40:00|6360.7|6357.7|6358.8|6355.8|6361.3|6358.3|6356.6|6353.6|0
1614937500000|2021-03-05 09:45:00|6358.7|6355.7|6357.7|6354.7|6360.1|6357.1|6357.2|6354.2|0
1614937800000|2021-03-05 09:50:00|6357.6|6354.6|6356.4|6353.4|6358.3|6355.3|6352.9|6349.9|0
1614938100000|2021-03-05 09:55:00|6355.8|6352.8|6356.4|6353.4|6356.9|6353.9|6352.7|6349.7|0
1614938400000|2021-03-05 10:00:00|6356.6|6353.6|6351.2|6348.2|6358|6355|6349.5|6346.5|0
1614938700000|2021-03-05 10:05:00|6351|6348|6351|6348|6353|6350|6349.7|6346.7|0
1614939000000|2021-03-05 10:10:00|6350.8|6347.8|6356.1|6353.1|6356.9|6353.9|6350.5|6347.5|0
1614939300000|2021-03-05 10:15:00|6356|6353|6361.5|6358.5|6361.9|6358.9|6355.9|6352.9|0
1614939600000|2021-03-05 10:20:00|6361.2|6358.2|6364.6|6361.6|6365.1|6362.1|6361.1|6358.1|0
1614939900000|2021-03-05 10:25:00|6364.3|6361.3|6364.9|6361.9|6367.8|6364.8|6361.8|6358.8|0
1614940200000|2021-03-05 10:30:00|6364.8|6361.8|6362|6359|6365.4|6362.4|6359.1|6356.1|0
1614940500000|2021-03-05 10:35:00|6362.3|6359.3|6360.3|6357.3|6364|6361|6358|6355|0
1614940800000|2021-03-05 10:40:00|6360.5|6357.5|6364.9|6361.9|6367|6364|6360.2|6357.2|0
1614941100000|2021-03-05 10:45:00|6365.9|6362.9|6367.9|6364.9|6368|6365|6363.9|6360.9|0
1614941400000|2021-03-05 10:50:00|6367.8|6364.8|6367.3|6364.3|6368.6|6365.6|6364.9|6361.9|0
1614941700000|2021-03-05 10:55:00|6367.2|6364.2|6368.6|6365.6|6370.8|6367.8|6366.9|6363.9|0
1614942000000|2021-03-05 11:00:00|6368.7|6365.7|6370.8|6367.8|6371.3|6368.3|6367.8|6364.8|0
1614942300000|2021-03-05 11:05:00|6370.7|6367.7|6375.2|6372.2|6376.1|6373.1|6369.4|6366.4|0
1614942600000|2021-03-05 11:10:00|6375.3|6372.3|6383|6380|6384.8|6381.8|6374.8|6371.8|0
1614942900000|2021-03-05 11:15:00|6382.8|6379.8|6379.7|6376.7|6385.2|6382.2|6378.9|6375.9|0
1614943200000|2021-03-05 11:20:00|6379.8|6376.8|6381.8|6378.8|6382.6|6379.6|6379.8|6376.8|0
1614943500000|2021-03-05 11:25:00|6382.4|6379.4|6391.9|6388.9|6395.2|6392.2|6379.7|6376.7|0
1614943800000|2021-03-05 11:30:00|6392.2|6389.2|6396.7|6393.7|6397.1|6394.1|6390.2|6387.2|0
1614944100000|2021-03-05 11:35:00|6396.8|6393.8|6421.6|6418.6|6422|6419|6396.8|6393.8|0
1614944400000|2021-03-05 11:40:00|6421.5|6418.5|6415.3|6412.3|6421.5|6418.5|6413.4|6410.4|0
1614944700000|2021-03-05 11:45:00|6414.9|6411.9|6414.6|6411.6|6415.2|6412.2|6408.6|6405.6|0
1614945000000|2021-03-05 11:50:00|6414.5|6411.5|6412.7|6409.7|6415.8|6412.8|6411.9|6408.9|0
1614945300000|2021-03-05 11:55:00|6411.4|6408.4|6400.9|6397.9|6411.4|6408.4|6399.9|6396.9|0
1614945600000|2021-03-05 12:00:00|6394.7|6391.7|6385.1|6382.1|6396|6393|6384.6|6381.6|0
1614945900000|2021-03-05 12:05:00|6385.3|6382.3|6378.8|6375.8|6388|6385|6377.8|6374.8|0
1614946200000|2021-03-05 12:10:00|6378.6|6375.6|6379.6|6376.6|6382.9|6379.9|6377.3|6374.3|0
1614946500000|2021-03-05 12:15:00|6380.3|6377.3|6386.1|6383.1|6386.3|6383.3|6379.4|6376.4|0
1614946800000|2021-03-05 12:20:00|6386.8|6383.8|6398.5|6395.5|6398.5|6395.5|6383.8|6380.8|0
1614947100000|2021-03-05 12:25:00|6399.2|6396.2|6411.2|6408.2|6411.2|6408.2|6397.8|6394.8|0
1614947400000|2021-03-05 12:30:00|6410.9|6407.9|6419.4|6416.4|6426.7|6423.7|6410.8|6407.8|0
1614947700000|2021-03-05 12:35:00|6418.6|6415.6|6408.5|6405.5|6419.2|6416.2|6408.3|6405.3|0
1614948000000|2021-03-05 12:40:00|6408.6|6405.6|6407.8|6404.8|6409.8|6406.8|6404.1|6401.1|0
1614948300000|2021-03-05 12:45:00|6407.7|6404.7|6414|6411|6416.8|6413.8|6407.4|6404.4|0
1614948600000|2021-03-05 12:50:00|6414.2|6411.2|6421.8|6418.8|6427.2|6424.2|6414|6411|0
1614948900000|2021-03-05 12:55:00|6422|6419|6426.3|6423.3|6428.3|6425.3|6421.8|6418.8|0
1614949200000|2021-03-05 13:00:00|6427.3|6424.3|6431|6428|6432|6429|6427.2|6424.2|0
1614949500000|2021-03-05 13:05:00|6430.9|6427.9|6422.5|6419.5|6432.4|6429.4|6422.5|6419.5|0
1614949800000|2021-03-05 13:10:00|6422.6|6419.6|6418.8|6415.8|6425.1|6422.1|6418.8|6415.8|0
1614950100000|2021-03-05 13:15:00|6418.6|6415.6|6400.5|6397.5|6420.8|6417.8|6399.5|6396.5|0
1614950400000|2021-03-05 13:20:00|6400.6|6397.6|6416.9|6413.9|6417.1|6414.1|6400.5|6397.5|0
1614950700000|2021-03-05 13:25:00|6417.3|6414.3|6419.7|6416.7|6421|6418|6416.8|6413.8|0
1614951000000|2021-03-05 13:30:00|6419.5|6416.5|6352.7|6349.7|6420|6417|6352.7|6349.7|0
1614951300000|2021-03-05 13:35:00|6352.9|6349.9|6378.3|6375.3|6381.2|6378.2|6352.9|6349.9|0
1614951600000|2021-03-05 13:40:00|6377.5|6374.5|6407.5|6404.5|6414.9|6411.9|6377.5|6374.5|0
1614951900000|2021-03-05 13:45:00|6407.4|6404.4|6425.1|6422.1|6426.7|6423.7|6405.4|6402.4|0
1614952200000|2021-03-05 13:50:00|6426.6|6423.6|6434.1|6431.1|6435.7|6432.7|6419.5|6416.5|0
1614952500000|2021-03-05 13:55:00|6433.9|6430.9|6430.6|6427.6|6436.2|6433.2|6427.4|6424.4|0
1614952800000|2021-03-05 14:00:00|6430.8|6427.8|6453.2|6450.2|6455.3|6452.3|6429.4|6426.4|0
1614953100000|2021-03-05 14:05:00|6453.1|6450.1|6483.1|6480.1|6483.7|6480.7|6452.9|6449.9|0
1614953400000|2021-03-05 14:10:00|6483.2|6480.2|6483|6480|6484.2|6481.2|6476.7|6473.7|0
1614953700000|2021-03-05 14:15:00|6482.5|6479.5|6491.5|6488.5|6501.6|6498.6|6482|6479|0
1614954000000|2021-03-05 14:20:00|6491.3|6488.3|6493.4|6490.4|6496.1|6493.1|6488.7|6485.7|0
1614954300000|2021-03-05 14:25:00|6492.7|6489.7|6477.6|6474.6|6494.8|6491.8|6474.8|6471.8|0
1614954600000|2021-03-05 14:30:00|6476.1|6473.1|6428.3|6426.5|6479.2|6477|6409.6|6407.8|0
1614954900000|2021-03-05 14:35:00|6428.2|6426.4|6374.2|6372.4|6428.3|6426.5|6371.6|6369.8|0
1614955200000|2021-03-05 14:40:00|6373.6|6371.8|6392.4|6390.6|6398.5|6396.7|6358.3|6356.5|0
1614955500000|2021-03-05 14:45:00|6392.8|6391|6351.6|6349.8|6411.8|6410|6351.6|6349.8|0
1614955800000|2021-03-05 14:50:00|6351.2|6349.4|6317.3|6315.5|6364.8|6363|6316.5|6314.7|0
1614956100000|2021-03-05 14:55:00|6319.2|6317.4|6329|6327.2|6329|6327.2|6280.6|6278.8|0
1614956400000|2021-03-05 15:00:00|6329.3|6327.5|6338.4|6336.6|6341.7|6339.9|6298.2|6296.4|0
1614956700000|2021-03-05 15:05:00|6338.5|6336.7|6348.7|6346.9|6374.1|6372.3|6335.7|6333.9|0
1614957000000|2021-03-05 15:10:00|6348.5|6346.7|6289.9|6288.1|6364.4|6362.6|6286|6284.2|0
1614957300000|2021-03-05 15:15:00|6289.8|6288|6304.9|6303.1|6320.1|6318.3|6280.7|6278.9|0
1614957600000|2021-03-05 15:20:00|6304.3|6302.5|6264.6|6262.8|6311.6|6309.8|6261.8|6260|0
1614957900000|2021-03-05 15:25:00|6264.5|6262.7|6266|6264.2|6302.8|6301|6264.5|6262.7|0
1614958200000|2021-03-05 15:30:00|6266.1|6264.3|6218.8|6217|6270.7|6268.9|6203.1|6201.3|0
1614958500000|2021-03-05 15:35:00|6219|6217.2|6222.4|6220.6|6254.1|6252.3|6215.8|6214|0
1614958800000|2021-03-05 15:40:00|6221.2|6219.4|6241.6|6239.8|6257.9|6256.1|6205.3|6203.5|0
1614959100000|2021-03-05 15:45:00|6242.4|6240.6|6252.1|6250.3|6258.6|6256.8|6219.6|6217.8|0
1614959400000|2021-03-05 15:50:00|6252.4|6250.6|6287.7|6285.9|6292.2|6290.4|6245.5|6243.7|0
1614959700000|2021-03-05 15:55:00|6287.5|6285.7|6242.8|6241|6289.2|6287.4|6237.5|6235.7|0
1614960000000|2021-03-05 16:00:00|6242.9|6241.1|6227.9|6226.1|6251|6249.2|6224.9|6223.1|0
1614960300000|2021-03-05 16:05:00|6227.8|6226|6202.1|6200.3|6243.4|6241.6|6200.7|6198.9|0
1614960600000|2021-03-05 16:10:00|6201.9|6200.1|6174.1|6172.3|6216.7|6214.9|6174|6172.2|0
1614960900000|2021-03-05 16:15:00|6174.7|6172.9|6161|6159.2|6182.9|6181.1|6141.5|6139.7|0
1614961200000|2021-03-05 16:20:00|6161.1|6159.3|6136.8|6135|6172.8|6171|6136.8|6135|0
1614961500000|2021-03-05 16:25:00|6135|6133.2|6123.4|6121.6|6140.9|6139.1|6096.8|6095|0
1614961800000|2021-03-05 16:30:00|6123.8|6122|6167.8|6166|6175.7|6173.9|6123.7|6121.9|0
1614962100000|2021-03-05 16:35:00|6168.3|6166.5|6220.8|6219|6224|6222.2|6168.2|6166.4|0
1614962400000|2021-03-05 16:40:00|6217.6|6215.8|6230.7|6228.9|6231.7|6229.9|6187.4|6185.6|0
1614962700000|2021-03-05 16:45:00|6230.6|6228.8|6210|6208.2|6237|6235.2|6208.9|6207.1|0
1614963000000|2021-03-05 16:50:00|6209.2|6207.4|6184.6|6182.8|6211.6|6209.8|6181.6|6179.8|0
1614963300000|2021-03-05 16:55:00|6184.7|6182.9|6250.4|6248.6|6253.7|6251.9|6181.8|6180|0
1614963600000|2021-03-05 17:00:00|6248.3|6246.5|6241|6239.2|6251.6|6249.8|6232.4|6230.6|0
1614963900000|2021-03-05 17:05:00|6241.2|6239.4|6210.4|6208.6|6246.8|6245|6209.7|6207.9|0
1614964200000|2021-03-05 17:10:00|6212|6210.2|6219.5|6217.7|6234.9|6233.1|6205.9|6204.1|0
1614964500000|2021-03-05 17:15:00|6219.8|6218|6255.7|6253.9|6255.7|6253.9|6212.7|6210.9|0
1614964800000|2021-03-05 17:20:00|6256.1|6254.3|6290.6|6288.8|6294.3|6292.5|6251.2|6249.4|0
1614965100000|2021-03-05 17:25:00|6290.7|6288.9|6298.8|6297|6308.7|6306.9|6281.5|6279.7|0
1614965400000|2021-03-05 17:30:00|6298.6|6296.8|6311.2|6309.4|6320.5|6318.7|6295.8|6294|0
1614965700000|2021-03-05 17:35:00|6310.2|6308.4|6341.9|6340.1|6341.9|6340.1|6291.8|6290|0
1614966000000|2021-03-05 17:40:00|6342.1|6340.3|6368.4|6366.6|6368.4|6366.6|6333.5|6331.7|0
1614966300000|2021-03-05 17:45:00|6367.2|6365.4|6360.5|6358.7|6373.7|6371.9|6360.2|6358.4|0
1614966600000|2021-03-05 17:50:00|6360.4|6358.6|6340.8|6339|6361.5|6359.7|6334.3|6332.5|0
1614966900000|2021-03-05 17:55:00|6339.7|6337.9|6358.8|6357|6359.1|6357.3|6338.9|6337.1|0
1614967200000|2021-03-05 18:00:00|6358.2|6356.4|6306.2|6304.4|6370.1|6368.3|6304.2|6302.4|0
1614967500000|2021-03-05 18:05:00|6307.4|6305.6|6346.5|6344.7|6349.2|6347.4|6307.4|6305.6|0
1614967800000|2021-03-05 18:10:00|6345.6|6343.8|6354|6352.2|6354.4|6352.6|6325.4|6323.6|0
1614968100000|2021-03-05 18:15:00|6353.8|6352|6390.6|6388.8|6391.4|6389.6|6349.6|6347.8|0
1614968400000|2021-03-05 18:20:00|6390.7|6388.9|6401.6|6399.8|6404.8|6403|6373.6|6371.8|0
1614968700000|2021-03-05 18:25:00|6401.7|6399.9|6400.5|6398.7|6409.4|6407.6|6383.8|6382|0
1614969000000|2021-03-05 18:30:00|6401.1|6399.3|6399.8|6398|6405|6403.2|6383.5|6381.7|0
1614969300000|2021-03-05 18:35:00|6400.2|6398.4|6410|6408.2|6415.3|6413.5|6391.5|6389.7|0
1614969600000|2021-03-05 18:40:00|6410.1|6408.3|6394.6|6392.8|6422.3|6420.5|6392.1|6390.3|0
1614969900000|2021-03-05 18:45:00|6395.3|6393.5|6396.9|6395.1|6409.4|6407.6|6392.3|6390.5|0
1614970200000|2021-03-05 18:50:00|6396.8|6395|6370.2|6368.4|6412.5|6410.7|6367.6|6365.8|0
1614970500000|2021-03-05 18:55:00|6371.2|6369.4|6386.9|6385.1|6386.9|6385.1|6365.9|6364.1|0
1614970800000|2021-03-05 19:00:00|6388.8|6387|6367.1|6365.3|6397.5|6395.7|6362|6360.2|0
1614971100000|2021-03-05 19:05:00|6367.2|6365.4|6358.8|6357|6367.3|6365.5|6349.7|6347.9|0
1614971400000|2021-03-05 19:10:00|6359|6357.2|6362.6|6360.8|6362.7|6360.9|6347.8|6346|0
1614971700000|2021-03-05 19:15:00|6361.7|6359.9|6337.8|6336|6372.1|6370.3|6336.7|6334.9|0
1614972000000|2021-03-05 19:20:00|6337.7|6335.9|6354.6|6352.8|6357.8|6356|6335.6|6333.8|0
1614972300000|2021-03-05 19:25:00|6354.7|6352.9|6383.8|6382|6385.7|6383.9|6354.7|6352.9|0
1614972600000|2021-03-05 19:30:00|6383.6|6381.8|6412.3|6410.5|6413.1|6411.3|6383.6|6381.8|0
1614972900000|2021-03-05 19:35:00|6412.4|6410.6|6406.6|6404.8|6416.9|6415.1|6404.2|6402.4|0
1614973200000|2021-03-05 19:40:00|6406.7|6404.9|6400.1|6398.3|6417.9|6416.1|6389.5|6387.7|0
1614973500000|2021-03-05 19:45:00|6400.4|6398.6|6411|6409.2|6413.9|6412.1|6393.5|6391.7|0
1614973800000|2021-03-05 19:50:00|6410|6408.2|6423.5|6421.7|6423.5|6421.7|6404.7|6402.9|0
1614974100000|2021-03-05 19:55:00|6423.6|6421.8|6442.4|6440.6|6445.8|6444|6421.9|6420.1|0
1614974400000|2021-03-05 20:00:00|6442.5|6440.7|6453.5|6451.7|6456.7|6454.9|6441.4|6439.6|0
1614974700000|2021-03-05 20:05:00|6452.9|6451.1|6442.7|6440.9|6454.8|6453|6435.6|6433.8|0
1614975000000|2021-03-05 20:10:00|6442.3|6440.5|6441.2|6439.4|6443.4|6441.6|6427.6|6425.8|0
1614975300000|2021-03-05 20:15:00|6442.4|6440.6|6433.5|6431.7|6457.8|6456|6425.1|6423.3|0
1614975600000|2021-03-05 20:20:00|6433.4|6431.6|6432.8|6431|6437.4|6435.6|6427.1|6425.3|0
1614975900000|2021-03-05 20:25:00|6432.4|6430.6|6433.7|6431.9|6444.1|6442.3|6425.9|6424.1|0
1614976200000|2021-03-05 20:30:00|6434.1|6432.3|6439.6|6437.8|6443.1|6441.3|6428|6426.2|0
1614976500000|2021-03-05 20:35:00|6439.8|6438|6463.1|6461.3|6463.1|6461.3|6439.8|6438|0
1614976800000|2021-03-05 20:40:00|6462.6|6460.8|6449.7|6447.9|6463.1|6461.3|6439.8|6438|0
1614977100000|2021-03-05 20:45:00|6449.9|6448.1|6448.2|6446.4|6457.8|6456|6430.9|6429.1|0
1614977400000|2021-03-05 20:50:00|6450|6448.2|6449.2|6447.4|6457.4|6455.6|6440.1|6438.3|0
1614977700000|2021-03-05 20:55:00|6448.8|6447|6450.7|6448.9|6465.8|6464|6445.9|6444.1|0
1614978000000|2021-03-05 21:00:00|6451.3|6448.3|6450.8|6447.8|6452.2|6449.2|6443.1|6440.1|0
1614978300000|2021-03-05 21:05:00|6451.4|6448.4|6449.9|6446.9|6452|6449|6449.1|6446.1|0
1614978600000|2021-03-05 21:10:00|6450|6447|6445.1|6442.1|6450.4|6447.4|6445|6442|0
1614978900000|2021-03-05 21:15:00|6444.8|6441.8|6445.9|6442.9|6446.6|6443.6|6444.2|6441.2|0
1614979200000|2021-03-05 21:20:00|6445.8|6442.8|6446|6443|6446.1|6443.1|6444.2|6441.2|0
1614979500000|2021-03-05 21:25:00|6445.9|6442.9|6445.8|6442.8|6446.5|6443.5|6444.6|6441.6|0
1614979800000|2021-03-05 21:30:00|6445.7|6442.7|6445.8|6442.8|6446.1|6443.1|6443.2|6440.2|0
1614980100000|2021-03-05 21:35:00|6445.7|6442.7|6444.1|6441.1|6446.8|6443.8|6443.8|6440.8|0
1614980400000|2021-03-05 21:40:00|6444.7|6441.7|6445.9|6442.9|6445.9|6442.9|6443.9|6440.9|0
1614980700000|2021-03-05 21:45:00|6446.2|6443.2|6448.1|6445.1|6448.9|6445.9|6446.1|6443.1|0
1614981000000|2021-03-05 21:50:00|6448.2|6445.2|6449.5|6446.5|6450.3|6447.3|6444.3|6441.3|0
1614981300000|2021-03-05 21:55:00|6449.7|6446.7|6449.6|6446.6|6450.9|6447.9|6447.3|6444.3|0
1615158000000|2021-03-07 23:00:00|6493.3|6488.3|6503.7|6498.7|6504.2|6499.2|6485.6|6480.6|0
1615158300000|2021-03-07 23:05:00|6503.8|6498.8|6490|6485|6505|6500|6488.1|6483.1|0
1615158600000|2021-03-07 23:10:00|6490.3|6485.3|6490.1|6485.1|6496.5|6491.5|6487.5|6482.5|0
1615158900000|2021-03-07 23:15:00|6489.7|6484.7|6478.4|6473.4|6493.8|6488.8|6474.4|6469.4|0
1615159200000|2021-03-07 23:20:00|6478.6|6473.6|6480.9|6475.9|6485.7|6480.7|6477.6|6472.6|0
1615159500000|2021-03-07 23:25:00|6481.1|6476.1|6479.5|6474.5|6483.5|6478.5|6476.6|6471.6|0
1615159800000|2021-03-07 23:30:00|6479.8|6474.8|6472.8|6467.8|6487.4|6482.4|6467.6|6462.6|0
1615160100000|2021-03-07 23:35:00|6473|6468|6470|6465|6473|6468|6468|6463|0
1615160400000|2021-03-07 23:40:00|6469.9|6464.9|6473.2|6468.2|6475.9|6470.9|6465.6|6460.6|0
1615160700000|2021-03-07 23:45:00|6473|6468|6461.6|6456.6|6473|6468|6459.9|6454.9|0
1615161000000|2021-03-07 23:50:00|6461.8|6456.8|6456.5|6451.5|6464.6|6459.6|6453.5|6448.5|0
1615161300000|2021-03-07 23:55:00|6456.7|6451.7|6462.7|6457.7|6469.1|6464.1|6456.4|6451.4|0
1615161600000|2021-03-08 00:00:00|6462.3|6457.3|6459.4|6454.4|6464.1|6459.1|6455.2|6450.2|0
1615161900000|2021-03-08 00:05:00|6459.3|6454.3|6455.1|6450.1|6459.5|6454.5|6453.2|6448.2|0
1615162200000|2021-03-08 00:10:00|6455|6450|6441.1|6436.1|6457.7|6452.7|6439.1|6434.1|0
1615162500000|2021-03-08 00:15:00|6441.2|6436.2|6434.4|6429.4|6444.8|6439.8|6427.9|6422.9|0
1615162800000|2021-03-08 00:20:00|6434.6|6429.6|6444.8|6439.8|6448.6|6443.6|6434.1|6429.1|0
1615163100000|2021-03-08 00:25:00|6444.7|6439.7|6443.4|6438.4|6447.8|6442.8|6441.2|6436.2|0
1615163400000|2021-03-08 00:30:00|6443|6438|6446.8|6441.8|6451.1|6446.1|6438.2|6433.2|0
1615163700000|2021-03-08 00:35:00|6446.7|6441.7|6449.9|6444.9|6452|6447|6444.7|6439.7|0
1615164000000|2021-03-08 00:40:00|6449.7|6444.7|6454.3|6449.3|6459.7|6454.7|6449.4|6444.4|0
1615164300000|2021-03-08 00:45:00|6454.4|6449.4|6460.8|6455.8|6462.2|6457.2|6453.6|6448.6|0
1615164600000|2021-03-08 00:50:00|6460.7|6455.7|6455.8|6450.8|6463.8|6458.8|6454.7|6449.7|0
1615164900000|2021-03-08 00:55:00|6455.7|6450.7|6454.2|6449.2|6460.7|6455.7|6453.9|6448.9|0
1615165200000|2021-03-08 01:00:00|6453.9|6448.9|6450.9|6445.9|6460.6|6455.6|6450.6|6445.6|0
1615165500000|2021-03-08 01:05:00|6450.8|6445.8|6452|6447|6454.3|6449.3|6445.6|6440.6|0
1615165800000|2021-03-08 01:10:00|6452.1|6447.1|6460.2|6455.2|6467.1|6462.1|6450.6|6445.6|0
1615166100000|2021-03-08 01:15:00|6459.8|6454.8|6441|6436|6460.3|6455.3|6440.4|6435.4|0
1615166400000|2021-03-08 01:20:00|6440.8|6435.8|6438.9|6433.9|6445|6440|6438|6433|0
1615166700000|2021-03-08 01:25:00|6439|6434|6442.7|6437.7|6445.9|6440.9|6436|6431|0
1615167000000|2021-03-08 01:30:00|6443.1|6438.1|6449.5|6444.5|6451.3|6446.3|6443.1|6438.1|0
1615167300000|2021-03-08 01:35:00|6449.6|6444.6|6443.5|6438.5|6451.5|6446.5|6440|6435|0
1615167600000|2021-03-08 01:40:00|6443|6438|6442.9|6437.9|6444.3|6439.3|6436.7|6431.7|0
1615167900000|2021-03-08 01:45:00|6443|6438|6449.5|6444.5|6453.7|6448.7|6443|6438|0
1615168200000|2021-03-08 01:50:00|6449.1|6444.1|6451.4|6446.4|6452.4|6447.4|6445.9|6440.9|0
1615168500000|2021-03-08 01:55:00|6451.9|6446.9|6451.1|6446.1|6454.6|6449.6|6448.2|6443.2|0
1615168800000|2021-03-08 02:00:00|6451|6446|6451.5|6446.5|6455.2|6450.2|6445.4|6440.4|0
1615169100000|2021-03-08 02:05:00|6451.1|6446.1|6449.6|6444.6|6451.2|6446.2|6447.5|6442.5|0
1615169400000|2021-03-08 02:10:00|6449.8|6444.8|6436.1|6431.1|6450.3|6445.3|6434.1|6429.1|0
1615169700000|2021-03-08 02:15:00|6436.2|6431.2|6425.3|6420.3|6436.9|6431.9|6419.9|6414.9|0
1615170000000|2021-03-08 02:20:00|6425.9|6420.9|6415.1|6410.1|6430|6425|6414.6|6409.6|0
1615170300000|2021-03-08 02:25:00|6415|6410|6410.9|6405.9|6418.9|6413.9|6408.7|6403.7|0
1615170600000|2021-03-08 02:30:00|6410.6|6405.6|6412.9|6407.9|6413.2|6408.2|6403.6|6398.6|0
1615170900000|2021-03-08 02:35:00|6413|6408|6407.9|6402.9|6413.8|6408.8|6404.5|6399.5|0
1615171200000|2021-03-08 02:40:00|6408.2|6403.2|6405.1|6400.1|6411.1|6406.1|6404.4|6399.4|0
1615171500000|2021-03-08 02:45:00|6404.6|6399.6|6397.3|6392.3|6404.6|6399.6|6389.6|6384.6|0
1615171800000|2021-03-08 02:50:00|6397.5|6392.5|6405|6400|6406.7|6401.7|6396.9|6391.9|0
1615172100000|2021-03-08 02:55:00|6405.1|6400.1|6407.7|6402.7|6408.5|6403.5|6402.5|6397.5|0
1615172400000|2021-03-08 03:00:00|6407.8|6402.8|6404.7|6399.7|6413.3|6408.3|6398.1|6393.1|0
1615172700000|2021-03-08 03:05:00|6404.8|6399.8|6401|6396|6410.4|6405.4|6400.2|6395.2|0
1615173000000|2021-03-08 03:10:00|6401.1|6396.1|6397.9|6392.9|6401.3|6396.3|6394.9|6389.9|0
1615173300000|2021-03-08 03:15:00|6396.8|6391.8|6400.9|6395.9|6405.7|6400.7|6396.4|6391.4|0
1615173600000|2021-03-08 03:20:00|6401.5|6396.5|6398.8|6393.8|6401.6|6396.6|6392|6387|0
1615173900000|2021-03-08 03:25:00|6398.7|6393.7|6394.3|6389.3|6403.5|6398.5|6394.3|6389.3|0
1615174200000|2021-03-08 03:30:00|6394.6|6389.6|6395.5|6390.5|6397.4|6392.4|6390.4|6385.4|0
1615174500000|2021-03-08 03:35:00|6394.8|6389.8|6402|6397|6403.3|6398.3|6393.2|6388.2|0
1615174800000|2021-03-08 03:40:00|6401.9|6396.9|6385.9|6380.9|6403.2|6398.2|6383.6|6378.6|0
1615175100000|2021-03-08 03:45:00|6385.6|6380.6|6390.8|6385.8|6392.3|6387.3|6384.1|6379.1|0
1615175400000|2021-03-08 03:50:00|6390.7|6385.7|6395.7|6390.7|6397.3|6392.3|6389.4|6384.4|0
1615175700000|2021-03-08 03:55:00|6395.8|6390.8|6397.1|6392.1|6398.1|6393.1|6392.8|6387.8|0
1615176000000|2021-03-08 04:00:00|6397|6392|6391.2|6386.2|6400.3|6395.3|6390.4|6385.4|0
1615176300000|2021-03-08 04:05:00|6391.4|6386.4|6399.6|6394.6|6400.8|6395.8|6391.4|6386.4|0
1615176600000|2021-03-08 04:10:00|6399.5|6394.5|6398|6393|6402.1|6397.1|6395.5|6390.5|0
1615176900000|2021-03-08 04:15:00|6397.9|6392.9|6400.5|6395.5|6402.5|6397.5|6397.9|6392.9|0
1615177200000|2021-03-08 04:20:00|6400.3|6395.3|6408.7|6403.7|6410.3|6405.3|6400.2|6395.2|0
1615177500000|2021-03-08 04:25:00|6408.8|6403.8|6409.4|6404.4|6412.1|6407.1|6408.6|6403.6|0
1615177800000|2021-03-08 04:30:00|6409.5|6404.5|6409.5|6404.5|6410.4|6405.4|6404.4|6399.4|0
1615178100000|2021-03-08 04:35:00|6409.6|6404.6|6403.6|6398.6|6410.3|6405.3|6403.3|6398.3|0
1615178400000|2021-03-08 04:40:00|6403.5|6398.5|6395.7|6390.7|6403.9|6398.9|6395|6390|0
1615178700000|2021-03-08 04:45:00|6395.6|6390.6|6394.3|6389.3|6395.6|6390.6|6386.1|6381.1|0
1615179000000|2021-03-08 04:50:00|6394.4|6389.4|6391.5|6386.5|6396|6391|6390.8|6385.8|0
1615179300000|2021-03-08 04:55:00|6391.6|6386.6|6400.1|6395.1|6400.9|6395.9|6388.5|6383.5|0
1615179600000|2021-03-08 05:00:00|6400.8|6395.8|6405.1|6400.1|6405.6|6400.6|6398.8|6393.8|0
1615179900000|2021-03-08 05:05:00|6404.8|6399.8|6396.7|6391.7|6407.9|6402.9|6394.5|6389.5|0
1615180200000|2021-03-08 05:10:00|6396.2|6391.2|6392.4|6387.4|6397.3|6392.3|6390.2|6385.2|0
1615180500000|2021-03-08 05:15:00|6392.2|6387.2|6390.9|6385.9|6396.5|6391.5|6388.7|6383.7|0
1615180800000|2021-03-08 05:20:00|6391.1|6386.1|6392.7|6387.7|6394.7|6389.7|6388|6383|0
1615181100000|2021-03-08 05:25:00|6392.8|6387.8|6392.5|6387.5|6395.2|6390.2|6388.2|6383.2|0
1615181400000|2021-03-08 05:30:00|6392.4|6387.4|6387.7|6382.7|6392.7|6387.7|6384.7|6379.7|0
1615181700000|2021-03-08 05:35:00|6387.6|6382.6|6396.9|6391.9|6398.9|6393.9|6386.2|6381.2|0
1615182000000|2021-03-08 05:40:00|6396.5|6391.5|6397|6392|6400.5|6395.5|6394|6389|0
1615182300000|2021-03-08 05:45:00|6397.2|6392.2|6397.2|6392.2|6398.7|6393.7|6389.4|6384.4|0
1615182600000|2021-03-08 05:50:00|6397.3|6392.3|6396.8|6391.8|6403.2|6398.2|6394.6|6389.6|0
1615182900000|2021-03-08 05:55:00|6396.5|6391.5|6397.4|6392.4|6399.2|6394.2|6394|6389|0
1615183200000|2021-03-08 06:00:00|6397.2|6392.2|6404.8|6399.8|6405.9|6400.9|6396.9|6391.9|0
1615183500000|2021-03-08 06:05:00|6404.7|6399.7|6409.9|6404.9|6411.9|6406.9|6404.7|6399.7|0
1615183800000|2021-03-08 06:10:00|6409.7|6404.7|6401.9|6396.9|6410.1|6405.1|6400.4|6395.4|0
1615184100000|2021-03-08 06:15:00|6402|6397|6400.3|6395.3|6405.1|6400.1|6399.9|6394.9|0
1615184400000|2021-03-08 06:20:00|6400.4|6395.4|6404.7|6399.7|6404.9|6399.9|6397.1|6392.1|0
1615184700000|2021-03-08 06:25:00|6404.9|6399.9|6403|6398|6404.9|6399.9|6399.8|6394.8|0
1615185000000|2021-03-08 06:30:00|6403.3|6398.3|6400.4|6395.4|6408.6|6403.6|6399.7|6394.7|0
1615185300000|2021-03-08 06:35:00|6400.3|6395.3|6384.6|6379.6|6400.6|6395.6|6383.2|6378.2|0
1615185600000|2021-03-08 06:40:00|6384.7|6379.7|6384.7|6379.7|6391.7|6386.7|6383.7|6378.7|0
1615185900000|2021-03-08 06:45:00|6384.9|6379.9|6391.1|6386.1|6391.7|6386.7|6384.5|6379.5|0
1615186200000|2021-03-08 06:50:00|6391.2|6386.2|6390.1|6385.1|6396|6391|6389.9|6384.9|0
1615186500000|2021-03-08 06:55:00|6390.2|6385.2|6388.5|6383.5|6394.2|6389.2|6385.1|6380.1|0
1615186800000|2021-03-08 07:00:00|6388.4|6383.4|6398.3|6393.3|6400.1|6395.1|6383.9|6378.9|0
1615187100000|2021-03-08 07:05:00|6398.2|6393.2|6386.5|6381.5|6398.2|6393.2|6385.9|6380.9|0
1615187400000|2021-03-08 07:10:00|6387.1|6382.1|6365.7|6360.7|6388.4|6383.4|6362|6357|0
1615187700000|2021-03-08 07:15:00|6365.8|6360.8|6368.8|6363.8|6372.1|6367.1|6360.4|6355.4|0
1615188000000|2021-03-08 07:20:00|6368.7|6363.7|6360|6355|6373.1|6368.1|6358.9|6353.9|0
1615188300000|2021-03-08 07:25:00|6359.4|6354.4|6366.1|6361.1|6368.2|6363.2|6355.3|6350.3|0
1615188600000|2021-03-08 07:30:00|6365.6|6360.6|6367.4|6362.4|6370.6|6365.6|6364.6|6359.6|0
1615188900000|2021-03-08 07:35:00|6367.5|6362.5|6363.5|6358.5|6369.9|6364.9|6363.2|6358.2|0
1615189200000|2021-03-08 07:40:00|6364.1|6359.1|6373.5|6368.5|6374.5|6369.5|6364.1|6359.1|0
1615189500000|2021-03-08 07:45:00|6373.4|6368.4|6371.1|6366.1|6376.1|6371.1|6369|6364|0
1615189800000|2021-03-08 07:50:00|6370.9|6365.9|6368.8|6363.8|6376.2|6371.2|6368.1|6363.1|0
1615190100000|2021-03-08 07:55:00|6369.1|6364.1|6364.1|6359.1|6369.8|6364.8|6357.6|6352.6|0
1615190400000|2021-03-08 08:00:00|6365.1|6360.1|6342.3|6337.3|6367.1|6362.1|6340.5|6335.5|0
1615190700000|2021-03-08 08:05:00|6342.6|6337.6|6331.5|6326.5|6345.4|6340.4|6326.5|6321.5|0
1615191000000|2021-03-08 08:10:00|6331.4|6326.4|6344.5|6339.5|6346.8|6341.8|6331.1|6326.1|0
1615191300000|2021-03-08 08:15:00|6344.2|6339.2|6342.1|6337.1|6352.3|6347.3|6339.3|6334.3|0
1615191600000|2021-03-08 08:20:00|6342|6337|6338.1|6333.1|6349.9|6344.9|6337.9|6332.9|0
1615191900000|2021-03-08 08:25:00|6337.9|6332.9|6340|6335|6343.4|6338.4|6334.3|6329.3|0
1615192200000|2021-03-08 08:30:00|6338.6|6333.6|6337|6332|6341.3|6336.3|6328.3|6323.3|0
1615192500000|2021-03-08 08:35:00|6337.1|6332.1|6339.1|6334.1|6342.4|6337.4|6327.6|6322.6|0
1615192800000|2021-03-08 08:40:00|6339.5|6334.5|6335.2|6330.2|6344.7|6339.7|6332.4|6327.4|0
1615193100000|2021-03-08 08:45:00|6335.6|6330.6|6334.3|6329.3|6338.4|6333.4|6328.1|6323.1|0
1615193400000|2021-03-08 08:50:00|6334.1|6329.1|6357.5|6352.5|6359.1|6354.1|6334.1|6329.1|0
1615193700000|2021-03-08 08:55:00|6357.6|6352.6|6354.3|6349.3|6360.8|6355.8|6352.8|6347.8|0
1615194000000|2021-03-08 09:00:00|6355.4|6350.4|6284|6281|6358|6353|6284|6281|0
1615194300000|2021-03-08 09:05:00|6284.4|6281.4|6276.3|6273.3|6294.8|6291.8|6273|6270|0
1615194600000|2021-03-08 09:10:00|6278.1|6275.1|6268.8|6265.8|6289.3|6286.3|6267.9|6264.9|0
1615194900000|2021-03-08 09:15:00|6269.3|6266.3|6272.1|6269.1|6275.5|6272.5|6268.1|6265.1|0
1615195200000|2021-03-08 09:20:00|6271|6268|6238.5|6235.5|6271.5|6268.5|6229.4|6226.4|0
1615195500000|2021-03-08 09:25:00|6242.7|6239.7|6240.2|6237.2|6249|6246|6222.8|6219.8|0
1615195800000|2021-03-08 09:30:00|6240|6237|6244.4|6241.4|6246.1|6243.1|6234.7|6231.7|0
1615196100000|2021-03-08 09:35:00|6244.5|6241.5|6258.4|6255.4|6258.6|6255.6|6243.3|6240.3|0
1615196400000|2021-03-08 09:40:00|6258.3|6255.3|6276.6|6273.6|6276.6|6273.6|6252.4|6249.4|0
1615196700000|2021-03-08 09:45:00|6276.4|6273.4|6268|6265|6277.3|6274.3|6267.6|6264.6|0
1615197000000|2021-03-08 09:50:00|6268.9|6265.9|6267.3|6264.3|6269.9|6266.9|6259.9|6256.9|0
1615197300000|2021-03-08 09:55:00|6267.1|6264.1|6268.1|6265.1|6271.7|6268.7|6264.3|6261.3|0
1615197600000|2021-03-08 10:00:00|6268.2|6265.2|6274.5|6271.5|6275.4|6272.4|6265.6|6262.6|0
1615197900000|2021-03-08 10:05:00|6274.6|6271.6|6280.9|6277.9|6288.6|6285.6|6273.3|6270.3|0
1615198200000|2021-03-08 10:10:00|6281|6278|6278.7|6275.7|6283.4|6280.4|6277|6274|0
1615198500000|2021-03-08 10:15:00|6277.6|6274.6|6280.3|6277.3|6283.7|6280.7|6275.3|6272.3|0
1615198800000|2021-03-08 10:20:00|6279.9|6276.9|6284.2|6281.2|6287.4|6284.4|6274.1|6271.1|0
1615199100000|2021-03-08 10:25:00|6284.3|6281.3|6276.4|6273.4|6284.3|6281.3|6273.7|6270.7|0
1615199400000|2021-03-08 10:30:00|6276.3|6273.3|6301.8|6298.8|6301.8|6298.8|6276|6273|0
1615199700000|2021-03-08 10:35:00|6300.7|6297.7|6302.5|6299.5|6312.9|6309.9|6298.6|6295.6|0
1615200000000|2021-03-08 10:40:00|6302.7|6299.7|6297.8|6294.8|6305.1|6302.1|6296|6293|0
1615200300000|2021-03-08 10:45:00|6297.5|6294.5|6293|6290|6307.1|6304.1|6292|6289|0
1615200600000|2021-03-08 10:50:00|6293.3|6290.3|6301.3|6298.3|6306|6303|6291.9|6288.9|0
1615200900000|2021-03-08 10:55:00|6302.3|6299.3|6305.7|6302.7|6306.2|6303.2|6297.3|6294.3|0
1615201200000|2021-03-08 11:00:00|6306.1|6303.1|6316.5|6313.5|6329.4|6326.4|6305.9|6302.9|0
1615201500000|2021-03-08 11:05:00|6316.6|6313.6|6330.6|6327.6|6334.3|6331.3|6316.6|6313.6|0
1615201800000|2021-03-08 11:10:00|6331|6328|6336.7|6333.7|6345.7|6342.7|6328.5|6325.5|0
1615202100000|2021-03-08 11:15:00|6337.9|6334.9|6322.1|6319.1|6338.6|6335.6|6316.7|6313.7|0
1615202400000|2021-03-08 11:20:00|6322.3|6319.3|6321.9|6318.9|6330.7|6327.7|6314.4|6311.4|0
1615202700000|2021-03-08 11:25:00|6322.7|6319.7|6315.3|6312.3|6330.4|6327.4|6308.5|6305.5|0
1615203000000|2021-03-08 11:30:00|6303.4|6300.4|6320.9|6317.9|6322.9|6319.9|6301.3|6298.3|0
1615203300000|2021-03-08 11:35:00|6320.1|6317.1|6325.6|6322.6|6331|6328|6317.8|6314.8|0
1615203600000|2021-03-08 11:40:00|6326.6|6323.6|6314.3|6311.3|6327|6324|6309.4|6306.4|0
1615203900000|2021-03-08 11:45:00|6314.4|6311.4|6319.7|6316.7|6319.7|6316.7|6312|6309|0
1615204200000|2021-03-08 11:50:00|6318.7|6315.7|6327.7|6324.7|6334.1|6331.1|6318.6|6315.6|0
1615204500000|2021-03-08 11:55:00|6327.4|6324.4|6329.7|6326.7|6329.7|6326.7|6320|6317|0
1615204800000|2021-03-08 12:00:00|6326.8|6323.8|6334.3|6331.3|6337.4|6334.4|6326.8|6323.8|0
1615205100000|2021-03-08 12:05:00|6334.6|6331.6|6353.2|6350.2|6353.2|6350.2|6334|6331|0
1615205400000|2021-03-08 12:10:00|6353.3|6350.3|6362.7|6359.7|6371.3|6368.3|6352.3|6349.3|0
1615205700000|2021-03-08 12:15:00|6362.6|6359.6|6362.1|6359.1|6364.6|6361.6|6351.7|6348.7|0
1615206000000|2021-03-08 12:20:00|6361.9|6358.9|6352.8|6349.8|6362.3|6359.3|6350.5|6347.5|0
1615206300000|2021-03-08 12:25:00|6353|6350|6359.8|6356.8|6368.9|6365.9|6352.9|6349.9|0
1615206600000|2021-03-08 12:30:00|6359.9|6356.9|6350.9|6347.9|6363.5|6360.5|6349.1|6346.1|0
1615206900000|2021-03-08 12:35:00|6349.8|6346.8|6344.9|6341.9|6351|6348|6344.1|6341.1|0
1615207200000|2021-03-08 12:40:00|6344.4|6341.4|6331|6328|6345.3|6342.3|6329.6|6326.6|0
1615207500000|2021-03-08 12:45:00|6329.8|6326.8|6329.9|6326.9|6331.5|6328.5|6325.6|6322.6|0
1615207800000|2021-03-08 12:50:00|6330|6327|6336.2|6333.2|6336.5|6333.5|6329|6326|0
1615208100000|2021-03-08 12:55:00|6336.3|6333.3|6341.6|6338.6|6341.6|6338.6|6335.6|6332.6|0
1615208400000|2021-03-08 13:00:00|6341.8|6338.8|6345.7|6342.7|6345.7|6342.7|6334.8|6331.8|0
1615208700000|2021-03-08 13:05:00|6345.9|6342.9|6362.2|6359.2|6364.3|6361.3|6345.8|6342.8|0
1615209000000|2021-03-08 13:10:00|6361.8|6358.8|6379.5|6376.5|6379.5|6376.5|6361.5|6358.5|0
1615209300000|2021-03-08 13:15:00|6380.6|6377.6|6380.5|6377.5|6384|6381|6375|6372|0
1615209600000|2021-03-08 13:20:00|6381|6378|6389.3|6386.3|6389.6|6386.6|6380.5|6377.5|0
1615209900000|2021-03-08 13:25:00|6389.4|6386.4|6399.6|6396.6|6400.3|6397.3|6388.8|6385.8|0
1615210200000|2021-03-08 13:30:00|6399.2|6396.2|6401.5|6398.5|6405.7|6402.7|6394.7|6391.7|0
1615210500000|2021-03-08 13:35:00|6402.3|6399.3|6388.5|6385.5|6403|6400|6386.5|6383.5|0
1615210800000|2021-03-08 13:40:00|6388.4|6385.4|6396.7|6393.7|6400|6397|6384.2|6381.2|0
1615211100000|2021-03-08 13:45:00|6396.8|6393.8|6402.5|6399.5|6403.4|6400.4|6393.7|6390.7|0
1615211400000|2021-03-08 13:50:00|6402.4|6399.4|6403.8|6400.8|6403.8|6400.8|6397.7|6394.7|0
1615211700000|2021-03-08 13:55:00|6404|6401|6418|6415|6418.3|6415.3|6403.6|6400.6|0
1615212000000|2021-03-08 14:00:00|6417.3|6414.3|6423.8|6420.8|6427.9|6424.9|6416.9|6413.9|0
1615212300000|2021-03-08 14:05:00|6422.4|6419.4|6424.5|6421.5|6426.6|6423.6|6417.6|6414.6|0
1615212600000|2021-03-08 14:10:00|6425|6422|6437.2|6434.2|6438.7|6435.7|6422.1|6419.1|0
1615212900000|2021-03-08 14:15:00|6436.9|6433.9|6442|6439|6443.1|6440.1|6434.3|6431.3|0
1615213200000|2021-03-08 14:20:00|6443.3|6440.3|6433.7|6430.7|6445.7|6442.7|6430.4|6427.4|0
1615213500000|2021-03-08 14:25:00|6434|6431|6423.6|6420.6|6440|6437|6422.5|6419.5|0
1615213800000|2021-03-08 14:30:00|6426.6|6423.6|6355.7|6353.9|6426.6|6423.6|6350.4|6348.6|0
1615214100000|2021-03-08 14:35:00|6356.3|6354.5|6386.6|6384.8|6387.5|6385.7|6337.2|6335.4|0
1615214400000|2021-03-08 14:40:00|6387.1|6385.3|6445.6|6443.8|6455.9|6454.1|6384|6382.2|0
1615214700000|2021-03-08 14:45:00|6445.3|6443.5|6395.7|6393.9|6463.6|6461.8|6395.3|6393.5|0
1615215000000|2021-03-08 14:50:00|6395.6|6393.8|6388.7|6386.9|6406.8|6405|6369.4|6367.6|0
1615215300000|2021-03-08 14:55:00|6390.2|6388.4|6362.2|6360.4|6408.8|6407|6344.7|6342.9|0
1615215600000|2021-03-08 15:00:00|6362.1|6360.3|6346.3|6344.5|6372.9|6371.1|6326.2|6324.4|22
1615215900000|2021-03-08 15:05:00|6343.6|6341.8|6385.2|6383.4|6385.3|6383.5|6341.4|6339.6|44
1615216200000|2021-03-08 15:10:00|6385.3|6383.5|6376.6|6374.8|6395.2|6393.4|6356.7|6354.9|0
1615216500000|2021-03-08 15:15:00|6376.5|6374.7|6401|6399.2|6405.9|6404.1|6363.2|6361.4|0
1615216800000|2021-03-08 15:20:00|6401.8|6400|6387|6385.2|6424.1|6422.3|6384.3|6382.5|0
1615217100000|2021-03-08 15:25:00|6386.3|6384.5|6419.3|6417.5|6422.3|6420.5|6386.3|6384.5|0
1615217400000|2021-03-08 15:30:00|6417.9|6416.1|6433|6431.2|6439.4|6437.6|6417.9|6416.1|0
1615217700000|2021-03-08 15:35:00|6434.6|6432.8|6416.7|6414.9|6442.7|6440.9|6408.9|6407.1|0
1615218000000|2021-03-08 15:40:00|6416.6|6414.8|6418.9|6417.1|6433.5|6431.7|6413.5|6411.7|0
1615218300000|2021-03-08 15:45:00|6419.2|6417.4|6399.4|6397.6|6426.1|6424.3|6393.3|6391.5|0
1615218600000|2021-03-08 15:50:00|6399|6397.2|6373.1|6371.3|6403.6|6401.8|6370.2|6368.4|0
1615218900000|2021-03-08 15:55:00|6372.6|6370.8|6383.4|6381.6|6397.1|6395.3|6371|6369.2|0
1615219200000|2021-03-08 16:00:00|6383.5|6381.7|6380.7|6378.9|6401.1|6399.3|6380.3|6378.5|0
1615219500000|2021-03-08 16:05:00|6381.8|6380|6368.4|6366.6|6393|6391.2|6366.7|6364.9|0
1615219800000|2021-03-08 16:10:00|6369.2|6367.4|6348.9|6347.1|6369.4|6367.6|6347.6|6345.8|0
1615220100000|2021-03-08 16:15:00|6348.8|6347|6363.4|6361.6|6364.6|6362.8|6340|6338.2|0
1615220400000|2021-03-08 16:20:00|6363.3|6361.5|6375.5|6373.7|6379.7|6377.9|6362|6360.2|0
1615220700000|2021-03-08 16:25:00|6374.9|6373.1|6358.1|6356.3|6378.8|6377|6351.9|6350.1|0
1615221000000|2021-03-08 16:30:00|6358.5|6356.7|6346.1|6344.3|6359.3|6357.5|6334.5|6332.7|0
1615221300000|2021-03-08 16:35:00|6345.9|6344.1|6332.5|6330.7|6345.9|6344.1|6326.9|6325.1|0
1615221600000|2021-03-08 16:40:00|6332.4|6330.6|6301.6|6299.8|6339.3|6337.5|6301.6|6299.8|0
1615221900000|2021-03-08 16:45:00|6301.5|6299.7|6309.2|6307.4|6312.2|6310.4|6299.7|6297.9|0
1615222200000|2021-03-08 16:50:00|6309.1|6307.3|6306.9|6305.1|6314.1|6312.3|6290.4|6288.6|0
1615222500000|2021-03-08 16:55:00|6306.3|6304.5|6293.3|6291.5|6317.7|6315.9|6293|6291.2|0
1615222800000|2021-03-08 17:00:00|6293.9|6292.1|6286.9|6285.1|6305.7|6303.9|6285.5|6283.7|0
1615223100000|2021-03-08 17:05:00|6287.1|6285.3|6300.5|6298.7|6308.3|6306.5|6282.5|6280.7|0
1615223400000|2021-03-08 17:10:00|6300.8|6299|6288.7|6286.9|6306.4|6304.6|6279.8|6278|0
1615223700000|2021-03-08 17:15:00|6289|6287.2|6279.2|6277.4|6296.7|6294.9|6272.7|6270.9|0
1615224000000|2021-03-08 17:20:00|6279|6277.2|6307.7|6305.9|6308.9|6307.1|6278.8|6277|0
1615224300000|2021-03-08 17:25:00|6307.6|6305.8|6311.3|6309.5|6318.1|6316.3|6300.6|6298.8|0
1615224600000|2021-03-08 17:30:00|6311.2|6309.4|6309.7|6307.9|6315.3|6313.5|6300.9|6299.1|0
1615224900000|2021-03-08 17:35:00|6310.5|6308.7|6295.1|6293.3|6316.7|6314.9|6295.1|6293.3|0
1615225200000|2021-03-08 17:40:00|6295.2|6293.4|6295.7|6293.9|6309.1|6307.3|6294.1|6292.3|0
1615225500000|2021-03-08 17:45:00|6294.9|6293.1|6301.9|6300.1|6306.8|6305|6294.6|6292.8|0
1615225800000|2021-03-08 17:50:00|6301.8|6300|6287.5|6285.7|6311.2|6309.4|6284.6|6282.8|0
1615226100000|2021-03-08 17:55:00|6287.3|6285.5|6266.3|6264.5|6287.6|6285.8|6265.9|6264.1|0
1615226400000|2021-03-08 18:00:00|6266.1|6264.3|6269.7|6267.9|6275.8|6274|6265.7|6263.9|0
1615226700000|2021-03-08 18:05:00|6269.8|6268|6265.8|6264|6275.9|6274.1|6265.8|6264|0
1615227000000|2021-03-08 18:10:00|6266.2|6264.4|6279.7|6277.9|6282.6|6280.8|6258.5|6256.7|0
1615227300000|2021-03-08 18:15:00|6279.9|6278.1|6266.8|6265|6282|6280.2|6266.4|6264.6|0
1615227600000|2021-03-08 18:20:00|6268.1|6266.3|6267|6265.2|6272.4|6270.6|6263.4|6261.6|0
1615227900000|2021-03-08 18:25:00|6268.3|6266.5|6267.7|6265.9|6274.4|6272.6|6262.5|6260.7|0
1615228200000|2021-03-08 18:30:00|6267.9|6266.1|6251.7|6249.9|6268|6266.2|6250.4|6248.6|0
1615228500000|2021-03-08 18:35:00|6250.9|6249.1|6246|6244.2|6258.4|6256.6|6245.8|6244|0
1615228800000|2021-03-08 18:40:00|6245.9|6244.1|6221.5|6219.7|6247.5|6245.7|6221.4|6219.6|0
1615229100000|2021-03-08 18:45:00|6221|6219.2|6211.9|6210.1|6228.8|6227|6209.3|6207.5|0
1615229400000|2021-03-08 18:50:00|6212.1|6210.3|6203.3|6201.5|6212.1|6210.3|6191.1|6189.3|0
1615229700000|2021-03-08 18:55:00|6203.2|6201.4|6189.2|6187.4|6203.3|6201.5|6184.1|6182.3|0
1615230000000|2021-03-08 19:00:00|6188.7|6186.9|6191|6189.2|6197.5|6195.7|6178.8|6177|0
1615230300000|2021-03-08 19:05:00|6191.1|6189.3|6209.6|6207.8|6223.4|6221.6|6185.1|6183.3|0
1615230600000|2021-03-08 19:10:00|6206.8|6205|6220.4|6218.6|6225.3|6223.5|6203.8|6202|0
1615230900000|2021-03-08 19:15:00|6220.3|6218.5|6214.7|6212.9|6233.4|6231.6|6206.2|6204.4|0
1615231200000|2021-03-08 19:20:00|6215.1|6213.3|6215.5|6213.7|6219.1|6217.3|6206|6204.2|0
1615231500000|2021-03-08 19:25:00|6215.3|6213.5|6232|6230.2|6233.5|6231.7|6211.3|6209.5|0
1615231800000|2021-03-08 19:30:00|6232.1|6230.3|6228|6226.2|6239.8|6238|6227.1|6225.3|0
1615232100000|2021-03-08 19:35:00|6227.9|6226.1|6216.9|6215.1|6231.8|6230|6216.9|6215.1|0
1615232400000|2021-03-08 19:40:00|6215.4|6213.6|6193.5|6191.7|6219.9|6218.1|6191.9|6190.1|0
1615232700000|2021-03-08 19:45:00|6194.4|6192.6|6188.9|6187.1|6202.2|6200.4|6184.5|6182.7|0
1615233000000|2021-03-08 19:50:00|6189|6187.2|6198.8|6197|6203.4|6201.6|6188|6186.2|0
1615233300000|2021-03-08 19:55:00|6198.6|6196.8|6190.2|6188.4|6205.9|6204.1|6186.6|6184.8|0
1615233600000|2021-03-08 20:00:00|6190.4|6188.6|6164.4|6162.6|6190.4|6188.6|6163.2|6161.4|0
1615233900000|2021-03-08 20:05:00|6164.2|6162.4|6153|6151.2|6168.6|6166.8|6150.9|6149.1|0
1615234200000|2021-03-08 20:10:00|6153.7|6151.9|6161.5|6159.7|6161.8|6160|6146.4|6144.6|0
1615234500000|2021-03-08 20:15:00|6161.7|6159.9|6134.6|6132.8|6166.7|6164.9|6134.2|6132.4|0
1615234800000|2021-03-08 20:20:00|6134.2|6132.4|6146.6|6144.8|6149.1|6147.3|6132.5|6130.7|0
1615235100000|2021-03-08 20:25:00|6146.7|6144.9|6129.8|6128|6151.5|6149.7|6129.8|6128|0
1615235400000|2021-03-08 20:30:00|6130.1|6128.3|6148.9|6147.1|6158.4|6156.6|6128.4|6126.6|0
1615235700000|2021-03-08 20:35:00|6148.3|6146.5|6148.2|6146.4|6158.4|6156.6|6147.2|6145.4|0
1615236000000|2021-03-08 20:40:00|6147.1|6145.3|6147.7|6145.9|6153.3|6151.5|6136.3|6134.5|0
1615236300000|2021-03-08 20:45:00|6148.2|6146.4|6131.3|6129.5|6152.1|6150.3|6120.7|6118.9|0
1615236600000|2021-03-08 20:50:00|6131.7|6129.9|6134|6132.2|6145.6|6143.8|6126.1|6124.3|0
1615236900000|2021-03-08 20:55:00|6131.8|6130|6114|6112.2|6131.8|6130|6110.5|6108.7|0
1615237200000|2021-03-08 21:00:00|6114.9|6111.9|6111.9|6108.9|6121.5|6118.5|6111.7|6108.7|22
1615237500000|2021-03-08 21:05:00|6111.7|6108.7|6107.8|6104.8|6112.5|6109.5|6106.5|6103.5|0
1615237800000|2021-03-08 21:10:00|6108|6105|6120|6117|6121.8|6118.8|6104|6101|0
1615238100000|2021-03-08 21:15:00|6119.9|6116.9|6118.8|6115.8|6120.5|6117.5|6118.5|6115.5|0
1615238400000|2021-03-08 21:20:00|6118.9|6115.9|6116.6|6113.6|6120.1|6117.1|6115.9|6112.9|0
1615238700000|2021-03-08 21:25:00|6116.7|6113.7|6117.3|6114.3|6118.3|6115.3|6116|6113|0
1615239000000|2021-03-08 21:30:00|6116.5|6113.5|6116.6|6113.6|6118.9|6115.9|6114.8|6111.8|0
1615239300000|2021-03-08 21:35:00|6116.5|6113.5|6115.7|6112.7|6119.1|6116.1|6115.2|6112.2|0
1615239600000|2021-03-08 21:40:00|6115.6|6112.6|6111.8|6108.8|6116.2|6113.2|6111.8|6108.8|0
1615239900000|2021-03-08 21:45:00|6111.7|6108.7|6110.2|6107.2|6112.1|6109.1|6108.8|6105.8|0
1615240200000|2021-03-08 21:50:00|6110.3|6107.3|6107.3|6104.3|6111.3|6108.3|6106.7|6103.7|0
1615240500000|2021-03-08 21:55:00|6107.5|6104.5|6106.2|6103.2|6107.8|6104.8|6104.2|6101.2|0
1615240800000|2021-03-08 22:00:00|6106.6|6103.6|6107.9|6104.9|6109.3|6106.3|6106.6|6103.6|0
1615241100000|2021-03-08 22:05:00|6108|6105|6108.3|6105.3|6109|6106|6106.9|6103.9|0
1615241400000|2021-03-08 22:10:00|6107.6|6104.6|6108.2|6105.2|6108.6|6105.6|6107.1|6104.1|0
1615241700000|2021-03-08 22:15:00|6108.1|6105.1|6103.8|6100.8|6109.2|6106.2|6102.7|6099.7|0
1615242000000|2021-03-08 22:20:00|6104.6|6101.6|6103|6100|6104.6|6101.6|6101.7|6098.7|0
1615242300000|2021-03-08 22:25:00|6103.1|6100.1|6103|6100|6105.1|6102.1|6102.3|6099.3|0
1615242600000|2021-03-08 22:30:00|6103.1|6100.1|6107.2|6104.2|6107.4|6104.4|6103.1|6100.1|0
1615242900000|2021-03-08 22:35:00|6107.3|6104.3|6104.2|6101.2|6109.7|6106.7|6102.2|6099.2|0
1615243200000|2021-03-08 22:40:00|6104.4|6101.4|6103|6100|6106|6103|6102.8|6099.8|0
1615243500000|2021-03-08 22:45:00|6102.9|6099.9|6101.5|6098.5|6103.4|6100.4|6100|6097|0
1615243800000|2021-03-08 22:50:00|6101.4|6098.4|6094.6|6091.6|6101.5|6098.5|6093.8|6090.8|0
1615244100000|2021-03-08 22:55:00|6094.7|6091.7|6098.2|6095.2|6099.5|6096.5|6094.7|6091.7|0
1615244400000|2021-03-08 23:00:00|6098.3|6095.3|6105.9|6102.9|6106.1|6103.1|6098.3|6095.3|0
1615244700000|2021-03-08 23:05:00|6106|6103|6106.2|6103.2|6106.9|6103.9|6105|6102|0
1615245000000|2021-03-08 23:10:00|6106.3|6103.3|6104.5|6101.5|6106.5|6103.5|6102.6|6099.6|0
1615245300000|2021-03-08 23:15:00|6104.4|6101.4|6116.4|6113.4|6117.1|6114.1|6104.4|6101.4|0
1615245600000|2021-03-08 23:20:00|6116.5|6113.5|6118|6115|6118.6|6115.6|6114.7|6111.7|0
1615245900000|2021-03-08 23:25:00|6118.2|6115.2|6122.2|6119.2|6123.5|6120.5|6117.7|6114.7|0
1615246200000|2021-03-08 23:30:00|6122.4|6119.4|6122.2|6119.2|6124.1|6121.1|6121.6|6118.6|0
1615246500000|2021-03-08 23:35:00|6122.1|6119.1|6126.6|6123.6|6127|6124|6121.1|6118.1|0
1615246800000|2021-03-08 23:40:00|6126.7|6123.7|6130.2|6127.2|6134.1|6131.1|6126.7|6123.7|0
1615247100000|2021-03-08 23:45:00|6130.1|6127.1|6133.9|6130.9|6136.2|6133.2|6130|6127|0
1615247400000|2021-03-08 23:50:00|6133.7|6130.7|6128.6|6125.6|6134.5|6131.5|6127.2|6124.2|0
1615247700000|2021-03-08 23:55:00|6128.5|6125.5|6130.8|6127.8|6132.3|6129.3|6128.5|6125.5|0
1615248000000|2021-03-09 00:00:00|6130.9|6127.9|6129.1|6126.1|6131.3|6128.3|6129.1|6126.1|0
1615248300000|2021-03-09 00:05:00|6129|6126|6123.6|6120.6|6129.7|6126.7|6123.3|6120.3|0
1615248600000|2021-03-09 00:10:00|6123.7|6120.7|6126.1|6123.1|6126.2|6123.2|6122|6119|0
1615248900000|2021-03-09 00:15:00|6126.2|6123.2|6124.3|6121.3|6129.9|6126.9|6123.1|6120.1|0
1615249200000|2021-03-09 00:20:00|6124.1|6121.1|6120.3|6117.3|6125.8|6122.8|6119.6|6116.6|0
1615249500000|2021-03-09 00:25:00|6120.4|6117.4|6118.6|6115.6|6123.7|6120.7|6118.3|6115.3|0
1615249800000|2021-03-09 00:30:00|6119.1|6116.1|6116.4|6113.4|6120.7|6117.7|6116.3|6113.3|0
1615250100000|2021-03-09 00:35:00|6116.3|6113.3|6116.4|6113.4|6119.2|6116.2|6115.7|6112.7|0
1615250400000|2021-03-09 00:40:00|6116.3|6113.3|6118.5|6115.5|6118.5|6115.5|6114.8|6111.8|0
1615250700000|2021-03-09 00:45:00|6116.6|6113.6|6122.2|6119.2|6122.2|6119.2|6116.3|6113.3|0
1615251000000|2021-03-09 00:50:00|6122.4|6119.4|6123.2|6120.2|6124|6121|6119.4|6116.4|0
1615251300000|2021-03-09 00:55:00|6123.1|6120.1|6122.2|6117.2|6124.1|6121.1|6120.4|6117.2|0
1615251600000|2021-03-09 01:00:00|6121.8|6116.8|6135.9|6130.9|6137.2|6132.2|6116.4|6111.4|0
1615251900000|2021-03-09 01:05:00|6135.8|6130.8|6139.7|6134.7|6140.9|6135.9|6134.3|6129.3|0
1615252200000|2021-03-09 01:10:00|6139.1|6134.1|6140.5|6135.5|6143.7|6138.7|6139|6134|0
1615252500000|2021-03-09 01:15:00|6140.6|6135.6|6135.4|6130.4|6142.5|6137.5|6133.8|6128.8|0
1615252800000|2021-03-09 01:20:00|6135.5|6130.5|6129.7|6124.7|6136.6|6131.6|6128.7|6123.7|0
1615253100000|2021-03-09 01:25:00|6129.5|6124.5|6122.1|6117.1|6131|6126|6120.7|6115.7|0
1615253400000|2021-03-09 01:30:00|6122.2|6117.2|6114|6109|6125.3|6120.3|6113.8|6108.8|0
1615253700000|2021-03-09 01:35:00|6114.2|6109.2|6104.9|6099.9|6116|6111|6103.3|6098.3|0
1615254000000|2021-03-09 01:40:00|6104.8|6099.8|6104.6|6099.6|6107.3|6102.3|6100.5|6095.5|0
1615254300000|2021-03-09 01:45:00|6104.5|6099.5|6101.7|6096.7|6112.3|6107.3|6101.4|6096.4|0
1615254600000|2021-03-09 01:50:00|6101.5|6096.5|6107.8|6102.8|6109.9|6104.9|6098.7|6093.7|0
1615254900000|2021-03-09 01:55:00|6108.2|6103.2|6105.5|6100.5|6109.3|6104.3|6101.9|6096.9|0
1615255200000|2021-03-09 02:00:00|6105.4|6100.4|6117.5|6112.5|6118.5|6113.5|6103.7|6098.7|0
1615255500000|2021-03-09 02:05:00|6117.6|6112.6|6130.4|6125.4|6131.1|6126.1|6114.9|6109.9|0
1615255800000|2021-03-09 02:10:00|6130.5|6125.5|6132.7|6127.7|6135.1|6130.1|6126.8|6121.8|0
1615256100000|2021-03-09 02:15:00|6132.6|6127.6|6133.6|6128.6|6140.7|6135.7|6132.4|6127.4|0
1615256400000|2021-03-09 02:20:00|6134.1|6129.1|6127.2|6122.2|6135.8|6130.8|6125.1|6120.1|0
1615256700000|2021-03-09 02:25:00|6127.1|6122.1|6129.9|6124.9|6132.6|6127.6|6124.5|6119.5|0
1615257000000|2021-03-09 02:30:00|6129.8|6124.8|6130.1|6125.1|6138.6|6133.6|6125.9|6120.9|0
1615257300000|2021-03-09 02:35:00|6130|6125|6133.2|6128.2|6136|6131|6128.4|6123.4|0
1615257600000|2021-03-09 02:40:00|6133.3|6128.3|6136.3|6131.3|6136.6|6131.6|6121.8|6116.8|0
1615257900000|2021-03-09 02:45:00|6136.4|6131.4|6141|6136|6143|6138|6133.1|6128.1|0
1615258200000|2021-03-09 02:50:00|6141.2|6136.2|6149.2|6144.2|6151.4|6146.4|6140|6135|0
1615258500000|2021-03-09 02:55:00|6149.3|6144.3|6150.5|6145.5|6154.4|6149.4|6146.7|6141.7|0
1615258800000|2021-03-09 03:00:00|6150.6|6145.6|6146.9|6141.9|6153.7|6148.7|6146.7|6141.7|0
1615259100000|2021-03-09 03:05:00|6147.1|6142.1|6158.2|6153.2|6158.6|6153.6|6145.5|6140.5|0
1615259400000|2021-03-09 03:10:00|6158.5|6153.5|6157.6|6152.6|6159|6154|6153|6148|0
1615259700000|2021-03-09 03:15:00|6157.5|6152.5|6156|6151|6157.8|6152.8|6152.4|6147.4|0
1615260000000|2021-03-09 03:20:00|6156.1|6151.1|6154.4|6149.4|6158.9|6153.9|6151|6146|0
1615260300000|2021-03-09 03:25:00|6154.3|6149.3|6157.6|6152.6|6158.5|6153.5|6153.6|6148.6|0
1615260600000|2021-03-09 03:30:00|6157.4|6152.4|6158.8|6153.8|6159.1|6154.1|6152.7|6147.7|0
1615260900000|2021-03-09 03:35:00|6159|6154|6156.2|6151.2|6162.5|6157.5|6156|6151|0
1615261200000|2021-03-09 03:40:00|6156.3|6151.3|6157.8|6152.8|6161.6|6156.6|6155.4|6150.4|0
1615261500000|2021-03-09 03:45:00|6158.1|6153.1|6156|6151|6159.7|6154.7|6155.3|6150.3|0
1615261800000|2021-03-09 03:50:00|6155.8|6150.8|6157.6|6152.6|6161.6|6156.6|6155.6|6150.6|0
1615262100000|2021-03-09 03:55:00|6157.7|6152.7|6159.8|6154.8|6160.6|6155.6|6155.6|6150.6|0
1615262400000|2021-03-09 04:00:00|6159.7|6154.7|6163.9|6158.9|6165.5|6160.5|6159.6|6154.6|0
1615262700000|2021-03-09 04:05:00|6164|6159|6159.9|6154.9|6164.4|6159.4|6159.6|6154.6|0
1615263000000|2021-03-09 04:10:00|6159.8|6154.8|6155.9|6150.9|6162|6157|6155.7|6150.7|0
1615263300000|2021-03-09 04:15:00|6156|6151|6153.3|6148.3|6157.6|6152.6|6151.1|6146.1|0
1615263600000|2021-03-09 04:20:00|6153.4|6148.4|6155.1|6150.1|6155.4|6150.4|6152.5|6147.5|0
1615263900000|2021-03-09 04:25:00|6154.8|6149.8|6154.6|6149.6|6155.1|6150.1|6150.5|6145.5|0
1615264200000|2021-03-09 04:30:00|6154.7|6149.7|6155.6|6150.6|6157.6|6152.6|6152.1|6147.1|0
1615264500000|2021-03-09 04:35:00|6155.4|6150.4|6155.8|6150.8|6157.3|6152.3|6154.1|6149.1|0
1615264800000|2021-03-09 04:40:00|6155.9|6150.9|6158.2|6153.2|6158.2|6153.2|6155.4|6150.4|0
1615265100000|2021-03-09 04:45:00|6158.1|6153.1|6159.7|6154.7|6160.3|6155.3|6156.2|6151.2|0
1615265400000|2021-03-09 04:50:00|6159.6|6154.6|6160|6155|6162.2|6157.2|6158.6|6153.6|0
1615265700000|2021-03-09 04:55:00|6159.9|6154.9|6162.5|6157.5|6163.4|6158.4|6157.5|6152.5|0
1615266000000|2021-03-09 05:00:00|6163|6158|6166.7|6161.7|6170.1|6165.1|6162.7|6157.7|0
1615266300000|2021-03-09 05:05:00|6166.4|6161.4|6165.5|6160.5|6171.8|6166.8|6164.1|6159.1|0
1615266600000|2021-03-09 05:10:00|6165.3|6160.3|6168.4|6163.4|6168.6|6163.6|6165|6160|0
1615266900000|2021-03-09 05:15:00|6168.5|6163.5|6164.3|6159.3|6169.7|6164.7|6164.2|6159.2|0
1615267200000|2021-03-09 05:20:00|6164.1|6159.1|6158.5|6153.5|6164.3|6159.3|6158.5|6153.5|0
1615267500000|2021-03-09 05:25:00|6158.4|6153.4|6162.4|6157.4|6163.4|6158.4|6156.7|6151.7|0
1615267800000|2021-03-09 05:30:00|6161.8|6156.8|6161.9|6156.9|6167.3|6162.3|6161.5|6156.5|0
1615268100000|2021-03-09 05:35:00|6161.8|6156.8|6158.7|6153.7|6161.8|6156.8|6156.9|6151.9|0
1615268400000|2021-03-09 05:40:00|6158.4|6153.4|6157.2|6152.2|6161.9|6156.9|6156.2|6151.2|0
1615268700000|2021-03-09 05:45:00|6157.1|6152.1|6157.8|6152.8|6159.7|6154.7|6153.9|6148.9|0
1615269000000|2021-03-09 05:50:00|6157.6|6152.6|6156|6151|6160.5|6155.5|6154.8|6149.8|0
1615269300000|2021-03-09 05:55:00|6155.9|6150.9|6155.1|6150.1|6159.5|6154.5|6154.8|6149.8|0
1615269600000|2021-03-09 06:00:00|6155.3|6150.3|6158.5|6153.5|6158.7|6153.7|6151.9|6146.9|0
1615269900000|2021-03-09 06:05:00|6158.6|6153.6|6161.6|6156.6|6161.6|6156.6|6155.6|6150.6|0
1615270200000|2021-03-09 06:10:00|6161|6156|6156.5|6151.5|6163.5|6158.5|6155.8|6150.8|0
1615270500000|2021-03-09 06:15:00|6156.6|6151.6|6150|6145|6156.6|6151.6|6149|6144|0
1615270800000|2021-03-09 06:20:00|6149.9|6144.9|6147.3|6142.3|6154.1|6149.1|6146.4|6141.4|0
1615271100000|2021-03-09 06:25:00|6147.2|6142.2|6136.1|6131.1|6148.4|6143.4|6131.8|6126.8|0
1615271400000|2021-03-09 06:30:00|6135.7|6130.7|6139|6134|6139|6134|6133.3|6128.3|0
1615271700000|2021-03-09 06:35:00|6138|6133|6136|6131|6139.2|6134.2|6133.1|6128.1|0
1615272000000|2021-03-09 06:40:00|6135.9|6130.9|6127.5|6122.5|6137.8|6132.8|6127.4|6122.4|0
1615272300000|2021-03-09 06:45:00|6127.7|6122.7|6126.2|6121.2|6130.5|6125.5|6125.2|6120.2|0
1615272600000|2021-03-09 06:50:00|6126.7|6121.7|6129.9|6124.9|6129.9|6124.9|6120.5|6115.5|0
1615272900000|2021-03-09 06:55:00|6130.2|6125.2|6131.1|6126.1|6132.9|6127.9|6128.2|6123.2|0
1615273200000|2021-03-09 07:00:00|6130.4|6125.4|6124.2|6119.2|6132.3|6127.3|6122.2|6117.2|0
1615273500000|2021-03-09 07:05:00|6124.1|6119.1|6125|6120|6130.1|6125.1|6122.6|6117.6|0
1615273800000|2021-03-09 07:10:00|6125.4|6120.4|6130.5|6125.5|6130.8|6125.8|6123|6118|0
1615274100000|2021-03-09 07:15:00|6130.4|6125.4|6139.3|6134.3|6139.6|6134.6|6128.8|6123.8|0
1615274400000|2021-03-09 07:20:00|6138.9|6133.9|6147.1|6142.1|6148.3|6143.3|6136.1|6131.1|0
1615274700000|2021-03-09 07:25:00|6147.3|6142.3|6152.3|6147.3|6153.4|6148.4|6146.1|6141.1|0
1615275000000|2021-03-09 07:30:00|6152.2|6147.2|6156.3|6151.3|6157.1|6152.1|6150|6145|0
1615275300000|2021-03-09 07:35:00|6156.1|6151.1|6163.7|6158.7|6168.6|6163.6|6154.6|6149.6|0
1615275600000|2021-03-09 07:40:00|6163.4|6158.4|6161.6|6156.6|6164.1|6159.1|6160.3|6155.3|0
1615275900000|2021-03-09 07:45:00|6161.4|6156.4|6164.6|6159.6|6165.4|6160.4|6158.4|6153.4|0
1615276200000|2021-03-09 07:50:00|6164.5|6159.5|6172.9|6167.9|6177.5|6172.5|6164.5|6159.5|0
1615276500000|2021-03-09 07:55:00|6172.7|6167.7|6187.2|6182.2|6187.7|6182.7|6170.7|6165.7|0
1615276800000|2021-03-09 08:00:00|6186.9|6181.9|6184.1|6179.1|6190.8|6185.8|6181.8|6176.8|0
1615277100000|2021-03-09 08:05:00|6183.8|6178.8|6180.7|6175.7|6184.7|6179.7|6175.2|6170.2|0
1615277400000|2021-03-09 08:10:00|6180.6|6175.6|6179.2|6174.2|6187.6|6182.6|6176.3|6171.3|0
1615277700000|2021-03-09 08:15:00|6178.4|6173.4|6178|6173|6179.8|6174.8|6170.2|6165.2|0
1615278000000|2021-03-09 08:20:00|6177.9|6172.9|6183.2|6178.2|6185.2|6180.2|6175.9|6170.9|0
1615278300000|2021-03-09 08:25:00|6183.3|6178.3|6190.6|6185.6|6190.9|6185.9|6179.5|6174.5|0
1615278600000|2021-03-09 08:30:00|6190.4|6185.4|6191.6|6186.6|6195.5|6190.5|6188.3|6183.3|0
1615278900000|2021-03-09 08:35:00|6191.7|6186.7|6195.4|6190.4|6196.4|6191.4|6189.4|6184.4|0
1615279200000|2021-03-09 08:40:00|6195.6|6190.6|6192.4|6187.4|6203.3|6198.3|6191.9|6186.9|0
1615279500000|2021-03-09 08:45:00|6192.3|6187.3|6189.7|6184.7|6196.7|6191.7|6186.5|6181.5|0
1615279800000|2021-03-09 08:50:00|6189|6184|6195.3|6190.3|6198.6|6193.6|6188.6|6183.6|0
1615280100000|2021-03-09 08:55:00|6194.8|6189.8|6210.1|6205.1|6210.4|6205.4|6194.4|6189.4|0
1615280400000|2021-03-09 09:00:00|6210.2|6205.2|6256.8|6253.8|6260.5|6257.5|6209|6204|0
1615280700000|2021-03-09 09:05:00|6257|6254|6258.4|6255.4|6260.3|6257.3|6254.6|6251.6|0
1615281000000|2021-03-09 09:10:00|6258.5|6255.5|6271.5|6268.5|6271.9|6268.9|6256.9|6253.9|0
1615281300000|2021-03-09 09:15:00|6271.7|6268.7|6289|6286|6290.5|6287.5|6271.6|6268.6|0
1615281600000|2021-03-09 09:20:00|6289.1|6286.1|6292|6289|6296.6|6293.6|6288.6|6285.6|0
1615281900000|2021-03-09 09:25:00|6292.3|6289.3|6292.3|6289.3|6293.1|6290.1|6287.1|6284.1|0
1615282200000|2021-03-09 09:30:00|6292|6289|6291|6288|6292.2|6289.2|6286.1|6283.1|0
1615282500000|2021-03-09 09:35:00|6291.1|6288.1|6284.6|6281.6|6296.1|6293.1|6282.2|6279.2|0
1615282800000|2021-03-09 09:40:00|6285.7|6282.7|6291.4|6288.4|6294.2|6291.2|6283.3|6280.3|0
1615283100000|2021-03-09 09:45:00|6291.5|6288.5|6284.8|6281.8|6292.7|6289.7|6284.8|6281.8|0
1615283400000|2021-03-09 09:50:00|6283.2|6280.2|6286.6|6283.6|6292.3|6289.3|6282.2|6279.2|0
1615283700000|2021-03-09 09:55:00|6287|6284|6280.7|6277.7|6287.6|6284.6|6280.3|6277.3|0
1615284000000|2021-03-09 10:00:00|6280.9|6277.9|6282.3|6279.3|6283.8|6280.8|6279.5|6276.5|0
1615284300000|2021-03-09 10:05:00|6282.4|6279.4|6281.8|6278.8|6285.1|6282.1|6281.8|6278.8|0
1615284600000|2021-03-09 10:10:00|6281.9|6278.9|6276.2|6273.2|6282.3|6279.3|6276.2|6273.2|0
1615284900000|2021-03-09 10:15:00|6276.3|6273.3|6275.5|6272.5|6277.6|6274.6|6275|6272|0
1615285200000|2021-03-09 10:20:00|6275.7|6272.7|6276.3|6273.3|6277|6274|6274.2|6271.2|0
1615285500000|2021-03-09 10:25:00|6276.2|6273.2|6273.7|6270.7|6276.9|6273.9|6273.7|6270.7|0
1615285800000|2021-03-09 10:30:00|6273.8|6270.8|6281.4|6278.4|6282.7|6279.7|6273.8|6270.8|0
1615286100000|2021-03-09 10:35:00|6281.5|6278.5|6285.8|6282.8|6290.5|6287.5|6281.5|6278.5|0
1615286400000|2021-03-09 10:40:00|6286.2|6283.2|6281.9|6278.9|6286.3|6283.3|6281.1|6278.1|0
1615286700000|2021-03-09 10:45:00|6282|6279|6282|6279|6283.2|6280.2|6281.2|6278.2|0
1615287000000|2021-03-09 10:50:00|6281.9|6278.9|6287.9|6284.9|6288.3|6285.3|6281.1|6278.1|0
1615287300000|2021-03-09 10:55:00|6287.7|6284.7|6290|6287|6290.2|6287.2|6286.2|6283.2|0
1615287600000|2021-03-09 11:00:00|6289.6|6286.6|6290.5|6287.5|6291.2|6288.2|6288.4|6285.4|0
1615287900000|2021-03-09 11:05:00|6290.6|6287.6|6292.7|6289.7|6292.8|6289.8|6290.6|6287.6|0
1615288200000|2021-03-09 11:10:00|6292.6|6289.6|6300|6297|6301.8|6298.8|6292.6|6289.6|0
1615288500000|2021-03-09 11:15:00|6300.3|6297.3|6299|6296|6300.7|6297.7|6295.6|6292.6|0
1615288800000|2021-03-09 11:20:00|6299.3|6296.3|6302.1|6299.1|6303.8|6300.8|6297.1|6294.1|0
1615289100000|2021-03-09 11:25:00|6302.3|6299.3|6315|6312|6317.5|6314.5|6300.2|6297.2|0
1615289400000|2021-03-09 11:30:00|6314.2|6311.2|6310.1|6307.1|6315.1|6312.1|6304.1|6301.1|0
1615289700000|2021-03-09 11:35:00|6310.5|6307.5|6312.3|6309.3|6313.3|6310.3|6310.1|6307.1|0
1615290000000|2021-03-09 11:40:00|6312.4|6309.4|6319.5|6316.5|6321|6318|6309.2|6306.2|0
1615290300000|2021-03-09 11:45:00|6319.7|6316.7|6328|6325|6336.1|6333.1|6318.9|6315.9|0
1615290600000|2021-03-09 11:50:00|6328.9|6325.9|6342.5|6339.5|6343.2|6340.2|6327.9|6324.9|0
1615290900000|2021-03-09 11:55:00|6342.6|6339.6|6339.1|6336.1|6343.3|6340.3|6333|6330|0
1615291200000|2021-03-09 12:00:00|6323.1|6320.1|6308.9|6305.9|6326.2|6323.2|6303.5|6300.5|0
1615291500000|2021-03-09 12:05:00|6308.7|6305.7|6310.7|6307.7|6310.8|6307.8|6303.5|6300.5|0
1615291800000|2021-03-09 12:10:00|6311|6308|6316.1|6313.1|6316.2|6313.2|6308.8|6305.8|0
1615292100000|2021-03-09 12:15:00|6315.8|6312.8|6306.1|6303.1|6316.3|6313.3|6306.1|6303.1|0
1615292400000|2021-03-09 12:20:00|6305.9|6302.9|6300.5|6297.5|6305.9|6302.9|6299.8|6296.8|0
1615292700000|2021-03-09 12:25:00|6300.7|6297.7|6305.2|6302.2|6305.6|6302.6|6299.4|6296.4|0
1615293000000|2021-03-09 12:30:00|6305|6302|6308.1|6305.1|6308.8|6305.8|6304.3|6301.3|0
1615293300000|2021-03-09 12:35:00|6308.2|6305.2|6303.4|6300.4|6308.2|6305.2|6301|6298|0
1615293600000|2021-03-09 12:40:00|6303.1|6300.1|6300|6297|6303.1|6300.1|6294.6|6291.6|0
1615293900000|2021-03-09 12:45:00|6299.8|6296.8|6296.3|6293.3|6303.1|6300.1|6295.8|6292.8|0
1615294200000|2021-03-09 12:50:00|6296.4|6293.4|6299.7|6296.7|6301.2|6298.2|6295.8|6292.8|0
1615294500000|2021-03-09 12:55:00|6298.6|6295.6|6295.5|6292.5|6300.3|6297.3|6295.3|6292.3|0
1615294800000|2021-03-09 13:00:00|6295.2|6292.2|6302.6|6299.6|6303.1|6300.1|6295.1|6292.1|0
1615295100000|2021-03-09 13:05:00|6302.5|6299.5|6307.2|6304.2|6309.7|6306.7|6302.4|6299.4|0
1615295400000|2021-03-09 13:10:00|6307.4|6304.4|6313.8|6310.8|6314.7|6311.7|6307.4|6304.4|0
1615295700000|2021-03-09 13:15:00|6314|6311|6312.4|6309.4|6317.3|6314.3|6312.3|6309.3|0
1615296000000|2021-03-09 13:20:00|6312.5|6309.5|6311.2|6308.2|6314.2|6311.2|6309.3|6306.3|0
1615296300000|2021-03-09 13:25:00|6311.4|6308.4|6312.5|6309.5|6316.3|6313.3|6311.2|6308.2|0
1615296600000|2021-03-09 13:30:00|6313|6310|6314.3|6311.3|6314.6|6311.6|6312.5|6309.5|0
1615296900000|2021-03-09 13:35:00|6314.8|6311.8|6316|6313|6317|6314|6309.1|6306.1|0
1615297200000|2021-03-09 13:40:00|6316.4|6313.4|6322.8|6319.8|6323.2|6320.2|6316.1|6313.1|0
1615297500000|2021-03-09 13:45:00|6322.9|6319.9|6323.8|6320.8|6324.9|6321.9|6321.3|6318.3|0
1615297800000|2021-03-09 13:50:00|6323.9|6320.9|6330.2|6327.2|6330.3|6327.3|6323.9|6320.9|0
1615298100000|2021-03-09 13:55:00|6330.1|6327.1|6329.7|6326.7|6332.6|6329.6|6329.6|6326.6|0
1615298400000|2021-03-09 14:00:00|6329.6|6326.6|6338.8|6335.8|6338.9|6335.9|6329|6326|0
1615298700000|2021-03-09 14:05:00|6338.9|6335.9|6340.5|6337.5|6341.2|6338.2|6337.7|6334.7|0
1615299000000|2021-03-09 14:10:00|6340.7|6337.7|6336.7|6333.7|6341.3|6338.3|6336.7|6333.7|0
1615299300000|2021-03-09 14:15:00|6336.4|6333.4|6328.7|6325.7|6338|6335|6328.1|6325.1|0
1615299600000|2021-03-09 14:20:00|6328.3|6325.3|6327.2|6324.2|6331.1|6328.1|6326.7|6323.7|0
1615299900000|2021-03-09 14:25:00|6326.1|6323.1|6346.5|6343.5|6349.5|6346.5|6325.6|6322.6|0
1615300200000|2021-03-09 14:30:00|6343.7|6340.7|6364.9|6363.1|6365|6363.2|6326.7|6324.9|0
1615300500000|2021-03-09 14:35:00|6365.6|6363.8|6360|6358.2|6381.4|6379.6|6351.8|6350|0
1615300800000|2021-03-09 14:40:00|6360.1|6358.3|6325.1|6323.3|6362.6|6360.8|6314.3|6312.5|0
1615301100000|2021-03-09 14:45:00|6325.3|6323.5|6363.8|6362|6365.5|6363.7|6325.1|6323.3|0
1615301400000|2021-03-09 14:50:00|6363.9|6362.1|6390.4|6388.6|6390.4|6388.6|6344.7|6342.9|0
1615301700000|2021-03-09 14:55:00|6390.2|6388.4|6401.7|6399.9|6411|6409.2|6390.1|6388.3|0
1615302000000|2021-03-09 15:00:00|6401.6|6399.8|6421.7|6419.9|6425.9|6424.1|6389.2|6387.4|0
1615302300000|2021-03-09 15:05:00|6421.9|6420.1|6420|6418.2|6436.9|6435.1|6409.6|6407.8|0
1615302600000|2021-03-09 15:10:00|6420.2|6418.4|6420.5|6418.7|6431.3|6429.5|6404.8|6403|0
1615302900000|2021-03-09 15:15:00|6420.7|6418.9|6436.9|6435.1|6444.6|6442.8|6420.7|6418.9|0
1615303200000|2021-03-09 15:20:00|6437|6435.2|6437.8|6436|6449.9|6448.1|6432.8|6431|0
1615303500000|2021-03-09 15:25:00|6437.9|6436.1|6448.7|6446.9|6459.9|6458.1|6437.9|6436.1|0
1615303800000|2021-03-09 15:30:00|6448.5|6446.7|6428.1|6426.3|6456.5|6454.7|6422.4|6420.6|0
1615304100000|2021-03-09 15:35:00|6428.3|6426.5|6439.2|6437.4|6448.5|6446.7|6423.5|6421.7|0
1615304400000|2021-03-09 15:40:00|6438.4|6436.6|6428.4|6426.6|6443.8|6442|6424.8|6423|0
1615304700000|2021-03-09 15:45:00|6429.7|6427.9|6403.2|6401.4|6436.4|6434.6|6403.2|6401.4|0
1615305000000|2021-03-09 15:50:00|6403.1|6401.3|6397.9|6396.1|6416.8|6415|6396.5|6394.7|0
1615305300000|2021-03-09 15:55:00|6398.1|6396.3|6413.2|6411.4|6419.5|6417.7|6397.6|6395.8|0
1615305600000|2021-03-09 16:00:00|6413.4|6411.6|6433.4|6431.6|6433.5|6431.7|6404|6402.2|0
1615305900000|2021-03-09 16:05:00|6433.2|6431.4|6429.3|6427.5|6436.1|6434.3|6418.5|6416.7|0
1615306200000|2021-03-09 16:10:00|6429|6427.2|6420.4|6418.6|6429.8|6428|6409.7|6407.9|0
1615306500000|2021-03-09 16:15:00|6420.5|6418.7|6439.6|6437.8|6440.4|6438.6|6417.5|6415.7|0
1615306800000|2021-03-09 16:20:00|6439.7|6437.9|6450.2|6448.4|6451.8|6450|6439.7|6437.9|0
1615307100000|2021-03-09 16:25:00|6449.8|6448|6458.4|6456.6|6462.4|6460.6|6449.6|6447.8|0
1615307400000|2021-03-09 16:30:00|6458.6|6456.8|6461.4|6459.6|6469.1|6467.3|6457.5|6455.7|0
1615307700000|2021-03-09 16:35:00|6461|6459.2|6453.9|6452.1|6461.4|6459.6|6448.8|6447|0
1615308000000|2021-03-09 16:40:00|6454|6452.2|6464|6462.2|6468.8|6467|6449|6447.2|0
1615308300000|2021-03-09 16:45:00|6462.9|6461.1|6451.8|6450|6466.8|6465|6446.5|6444.7|0
1615308600000|2021-03-09 16:50:00|6451.9|6450.1|6455.7|6453.9|6464.3|6462.5|6449.4|6447.6|0
1615308900000|2021-03-09 16:55:00|6456|6454.2|6471.8|6470|6477.3|6475.5|6456|6454.2|0
1615309200000|2021-03-09 17:00:00|6473.5|6471.7|6479.8|6478|6484.7|6482.9|6465.4|6463.6|0
1615309500000|2021-03-09 17:05:00|6480.1|6478.3|6487.1|6485.3|6491.6|6489.8|6474.9|6473.1|0
1615309800000|2021-03-09 17:10:00|6487|6485.2|6484.2|6482.4|6491.5|6489.7|6483.8|6482|0
1615310100000|2021-03-09 17:15:00|6484.3|6482.5|6477.7|6475.9|6491.7|6489.9|6477.5|6475.7|0
1615310400000|2021-03-09 17:20:00|6478|6476.2|6487|6485.2|6491.9|6490.1|6473.9|6472.1|0
1615310700000|2021-03-09 17:25:00|6487.3|6485.5|6482.4|6480.6|6489.9|6488.1|6478.9|6477.1|0
1615311000000|2021-03-09 17:30:00|6482.9|6481.1|6484.7|6482.9|6486.4|6484.6|6479|6477.2|0
1615311300000|2021-03-09 17:35:00|6485.1|6483.3|6489.2|6487.4|6489.4|6487.6|6481.9|6480.1|0
1615311600000|2021-03-09 17:40:00|6489.3|6487.5|6486.1|6484.3|6489.3|6487.5|6479.9|6478.1|0
1615311900000|2021-03-09 17:45:00|6486.5|6484.7|6486.5|6484.7|6488.5|6486.7|6479.4|6477.6|0
1615312200000|2021-03-09 17:50:00|6484.8|6483|6480.6|6478.8|6489.4|6487.6|6477.4|6475.6|0
1615312500000|2021-03-09 17:55:00|6480.7|6478.9|6484.3|6482.5|6485.6|6483.8|6473.5|6471.7|0
1615312800000|2021-03-09 18:00:00|6487.5|6485.7|6514.8|6513|6516.4|6514.6|6487.5|6485.7|0
1615313100000|2021-03-09 18:05:00|6515|6513.2|6521.6|6519.8|6523.4|6521.6|6513.3|6511.5|0
1615313400000|2021-03-09 18:10:00|6521.8|6520|6525.8|6524|6525.8|6524|6517.3|6515.5|0
1615313700000|2021-03-09 18:15:00|6525.3|6523.5|6525.1|6523.3|6534.1|6532.3|6515.8|6514|0
1615314000000|2021-03-09 18:20:00|6524.5|6522.7|6521.6|6519.8|6529.2|6527.4|6516.8|6515|0
1615314300000|2021-03-09 18:25:00|6521.5|6519.7|6515.8|6514|6526.7|6524.9|6511.2|6509.4|0
1615314600000|2021-03-09 18:30:00|6517.1|6515.3|6528.2|6526.4|6529|6527.2|6508.9|6507.1|0
1615314900000|2021-03-09 18:35:00|6528.5|6526.7|6535.3|6533.5|6536.2|6534.4|6525.8|6524|0
1615315200000|2021-03-09 18:40:00|6535.2|6533.4|6538.9|6537.1|6544|6542.2|6533.4|6531.6|0
1615315500000|2021-03-09 18:45:00|6538.1|6536.3|6531.5|6529.7|6539|6537.2|6526.8|6525|0
1615315800000|2021-03-09 18:50:00|6531.4|6529.6|6532.5|6530.7|6533.2|6531.4|6523.8|6522|0
1615316100000|2021-03-09 18:55:00|6532.9|6531.1|6538.9|6537.1|6541.1|6539.3|6530.2|6528.4|0
1615316400000|2021-03-09 19:00:00|6539.1|6537.3|6541.7|6539.9|6543.4|6541.6|6529.9|6528.1|0
1615316700000|2021-03-09 19:05:00|6542|6540.2|6531.4|6529.6|6542.2|6540.4|6528.2|6526.4|0
1615317000000|2021-03-09 19:10:00|6531.2|6529.4|6529.5|6527.7|6531.5|6529.7|6525.1|6523.3|0
1615317300000|2021-03-09 19:15:00|6529.2|6527.4|6509.2|6507.4|6529.4|6527.6|6508.2|6506.4|0
1615317600000|2021-03-09 19:20:00|6508.6|6506.8|6508.6|6506.8|6517.6|6515.8|6508.5|6506.7|0
1615317900000|2021-03-09 19:25:00|6508.5|6506.7|6504.3|6502.5|6509.5|6507.7|6501.1|6499.3|0
1615318200000|2021-03-09 19:30:00|6505.3|6503.5|6516.3|6514.5|6523.4|6521.6|6505.3|6503.5|0
1615318500000|2021-03-09 19:35:00|6516.5|6514.7|6529.1|6527.3|6529.1|6527.3|6515|6513.2|0
1615318800000|2021-03-09 19:40:00|6530.1|6528.3|6539.7|6537.9|6542.4|6540.6|6529.8|6528|0
1615319100000|2021-03-09 19:45:00|6540.3|6538.5|6527.5|6525.7|6540.8|6539|6525.7|6523.9|0
1615319400000|2021-03-09 19:50:00|6529.6|6527.8|6531.1|6529.3|6536|6534.2|6527.2|6525.4|0
1615319700000|2021-03-09 19:55:00|6531.2|6529.4|6522|6520.2|6535|6533.2|6515.4|6513.6|0
1615320000000|2021-03-09 20:00:00|6521.7|6519.9|6530.1|6528.3|6530.4|6528.6|6517.1|6515.3|0
1615320300000|2021-03-09 20:05:00|6530|6528.2|6534|6532.2|6537.6|6535.8|6528.1|6526.3|0
1615320600000|2021-03-09 20:10:00|6533.9|6532.1|6541.7|6539.9|6546.4|6544.6|6533.8|6532|0
1615320900000|2021-03-09 20:15:00|6542.3|6540.5|6543.3|6541.5|6543.3|6541.5|6532|6530.2|0
1615321200000|2021-03-09 20:20:00|6543.4|6541.6|6544.7|6542.9|6547.7|6545.9|6539|6537.2|0
1615321500000|2021-03-09 20:25:00|6543.4|6541.6|6542.7|6540.9|6547.6|6545.8|6541.2|6539.4|0
1615321800000|2021-03-09 20:30:00|6542.9|6541.1|6549.9|6548.1|6551.9|6550.1|6540.5|6538.7|0
1615322100000|2021-03-09 20:35:00|6550.1|6548.3|6538.3|6536.5|6550.9|6549.1|6526.4|6524.6|0
1615322400000|2021-03-09 20:40:00|6537.5|6535.7|6517.8|6516|6540.4|6538.6|6515.8|6514|0
1615322700000|2021-03-09 20:45:00|6518.1|6516.3|6519.5|6517.7|6524.1|6522.3|6513.3|6511.5|0
1615323000000|2021-03-09 20:50:00|6519.8|6518|6543.6|6541.8|6544.7|6542.9|6504.1|6502.3|0
1615323300000|2021-03-09 20:55:00|6544|6542.2|6529|6527.2|6544|6542.2|6520.8|6519|0
1615323600000|2021-03-09 21:00:00|6529.2|6526.2|6523|6520|6529.6|6526.6|6517.9|6514.9|0
1615323900000|2021-03-09 21:05:00|6523.4|6520.4|6516.9|6513.9|6523.4|6520.4|6515.6|6512.6|0
1615324200000|2021-03-09 21:10:00|6516.4|6513.4|6513|6510|6516.4|6513.4|6511.2|6508.2|0
1615324500000|2021-03-09 21:15:00|6513.1|6510.1|6510.3|6507.3|6515.7|6512.7|6508.6|6505.6|0
1615324800000|2021-03-09 21:20:00|6510.2|6507.2|6510.4|6507.4|6512.8|6509.8|6508.4|6505.4|0
1615325100000|2021-03-09 21:25:00|6510.6|6507.6|6510.4|6507.4|6510.7|6507.7|6508.5|6505.5|0
1615325400000|2021-03-09 21:30:00|6510.6|6507.6|6512.2|6509.2|6512.2|6509.2|6508.3|6505.3|0
1615325700000|2021-03-09 21:35:00|6512.1|6509.1|6514.3|6511.3|6515.2|6512.2|6511.8|6508.8|0
1615326000000|2021-03-09 21:40:00|6514.2|6511.2|6515.3|6512.3|6515.5|6512.5|6513.7|6510.7|0
1615326300000|2021-03-09 21:45:00|6515.4|6512.4|6520|6517|6522.4|6519.4|6515.4|6512.4|0
1615326600000|2021-03-09 21:50:00|6520.1|6517.1|6523.9|6520.9|6524|6521|6519.9|6516.9|0
1615326900000|2021-03-09 21:55:00|6523.7|6520.7|6525.5|6522.5|6527|6524|6523.1|6520.1|0
1615327200000|2021-03-09 22:00:00|6525.6|6522.6|6532.2|6529.2|6532.8|6529.8|6524.6|6521.6|0
1615327500000|2021-03-09 22:05:00|6532.4|6529.4|6536.1|6533.1|6536.9|6533.9|6531.9|6528.9|0
1615327800000|2021-03-09 22:10:00|6536|6533|6536.9|6533.9|6538.7|6535.7|6535.3|6532.3|0
1615328100000|2021-03-09 22:15:00|6537.1|6534.1|6545.6|6542.6|6546.9|6543.9|6536.9|6533.9|0
1615328400000|2021-03-09 22:20:00|6545.7|6542.7|6547.3|6544.3|6549.9|6546.9|6545.6|6542.6|0
1615328700000|2021-03-09 22:25:00|6547.4|6544.4|6549|6546|6551.3|6548.3|6547|6544|0
1615329000000|2021-03-09 22:30:00|6549.1|6546.1|6548.7|6545.7|6549.8|6546.8|6547.8|6544.8|0
1615329300000|2021-03-09 22:35:00|6548.8|6545.8|6541.4|6538.4|6549.1|6546.1|6541|6538|0
1615329600000|2021-03-09 22:40:00|6541.5|6538.5|6543.4|6540.4|6543.7|6540.7|6539.6|6536.6|0
1615329900000|2021-03-09 22:45:00|6542.4|6539.4|6546|6543|6546.8|6543.8|6542.4|6539.4|0
1615330200000|2021-03-09 22:50:00|6546.5|6543.5|6549.2|6546.2|6550|6547|6546.3|6543.3|0
1615330500000|2021-03-09 22:55:00|6549.3|6546.3|6550.5|6547.5|6550.7|6547.7|6547.9|6544.9|0
1615330800000|2021-03-09 23:00:00|6550.6|6547.6|6550.3|6547.3|6552.1|6549.1|6549.6|6546.6|0
1615331100000|2021-03-09 23:05:00|6550.4|6547.4|6550.8|6547.8|6551.3|6548.3|6550|6547|0
1615331400000|2021-03-09 23:10:00|6550.7|6547.7|6551.1|6548.1|6552.2|6549.2|6549.8|6546.8|0
1615331700000|2021-03-09 23:15:00|6550.9|6547.9|6552.7|6549.7|6553|6550|6549.8|6546.8|0
1615332000000|2021-03-09 23:20:00|6552.8|6549.8|6554.6|6551.6|6555.6|6552.6|6552.8|6549.8|0
1615332300000|2021-03-09 23:25:00|6554.7|6551.7|6557.8|6554.8|6558.2|6555.2|6554.6|6551.6|0
1615332600000|2021-03-09 23:30:00|6557.7|6554.7|6557.2|6554.2|6559.4|6556.4|6557.1|6554.1|0
1615332900000|2021-03-09 23:35:00|6557|6554|6558|6555|6559.7|6556.7|6556.2|6553.2|0
1615333200000|2021-03-09 23:40:00|6557.9|6554.9|6560.6|6557.6|6560.7|6557.7|6557.9|6554.9|0
1615333500000|2021-03-09 23:45:00|6560.7|6557.7|6558.2|6555.2|6560.8|6557.8|6556.6|6553.6|0
1615333800000|2021-03-09 23:50:00|6558.3|6555.3|6559.4|6556.4|6559.9|6556.9|6553.8|6550.8|0
1615334100000|2021-03-09 23:55:00|6559.5|6556.5|6562.7|6559.7|6563.8|6560.8|6558.6|6555.6|0
1615334400000|2021-03-10 00:00:00|6562.6|6559.6|6559.3|6556.3|6563.6|6560.6|6559|6556|0
1615334700000|2021-03-10 00:05:00|6559.2|6556.2|6559.5|6556.5|6561.7|6558.7|6558.5|6555.5|0
1615335000000|2021-03-10 00:10:00|6559.6|6556.6|6559.8|6556.8|6560.7|6557.7|6558.3|6555.3|0
1615335300000|2021-03-10 00:15:00|6559.7|6556.7|6556.5|6553.5|6560.2|6557.2|6555.7|6552.7|0
1615335600000|2021-03-10 00:20:00|6556.8|6553.8|6551.7|6548.7|6557.6|6554.6|6551.5|6548.5|0
1615335900000|2021-03-10 00:25:00|6551.6|6548.6|6552.8|6549.8|6554.1|6551.1|6550.5|6547.5|0
1615336200000|2021-03-10 00:30:00|6553.3|6550.3|6553.8|6550.8|6558.4|6555.4|6548.8|6545.8|0
1615336500000|2021-03-10 00:35:00|6554.5|6551.5|6562.3|6559.3|6562.5|6559.5|6551.8|6548.8|0
1615336800000|2021-03-10 00:40:00|6558.5|6555.5|6559.9|6556.9|6561.8|6558.8|6558|6555|0
1615337100000|2021-03-10 00:45:00|6559.8|6556.8|6558.7|6555.7|6561|6558|6558.7|6555.7|0
1615337400000|2021-03-10 00:50:00|6558.6|6555.6|6555.8|6552.8|6558.6|6555.6|6554.2|6551.2|0
1615337700000|2021-03-10 00:55:00|6555.9|6552.9|6560.9|6555.9|6561.8|6558|6555.2|6552.2|0
1615338000000|2021-03-10 01:00:00|6561|6556|6565.2|6560.2|6567.5|6562.5|6557.5|6552.5|0
1615338300000|2021-03-10 01:05:00|6565.3|6560.3|6564.6|6559.6|6570.3|6565.3|6562.2|6557.2|0
1615338600000|2021-03-10 01:10:00|6564.9|6559.9|6569|6564|6570|6565|6564.1|6559.1|0
1615338900000|2021-03-10 01:15:00|6568.9|6563.9|6564|6559|6570.1|6565.1|6563|6558|0
1615339200000|2021-03-10 01:20:00|6564.1|6559.1|6560.7|6555.7|6569.5|6564.5|6560.4|6555.4|0
1615339500000|2021-03-10 01:25:00|6560.6|6555.6|6564.1|6559.1|6564.6|6559.6|6559.8|6554.8|0
1615339800000|2021-03-10 01:30:00|6563.8|6558.8|6548.9|6543.9|6564.3|6559.3|6547.1|6542.1|0
1615340100000|2021-03-10 01:35:00|6549.1|6544.1|6544.5|6539.5|6551.4|6546.4|6539.9|6534.9|0
1615340400000|2021-03-10 01:40:00|6544.7|6539.7|6546.2|6541.2|6549.6|6544.6|6541.9|6536.9|0
1615340700000|2021-03-10 01:45:00|6546.1|6541.1|6547.9|6542.9|6549.3|6544.3|6540.9|6535.9|0
1615341000000|2021-03-10 01:50:00|6548|6543|6543.3|6538.3|6551.6|6546.6|6543|6538|0
1615341300000|2021-03-10 01:55:00|6543.4|6538.4|6539.9|6534.9|6546.4|6541.4|6539.3|6534.3|0
1615341600000|2021-03-10 02:00:00|6540.1|6535.1|6540.8|6535.8|6541.5|6536.5|6537.3|6532.3|0
1615341900000|2021-03-10 02:05:00|6540.9|6535.9|6534.6|6529.6|6542.8|6537.8|6533.8|6528.8|0
1615342200000|2021-03-10 02:10:00|6534.7|6529.7|6536.6|6531.6|6541.7|6536.7|6534.5|6529.5|0
1615342500000|2021-03-10 02:15:00|6536.4|6531.4|6537|6532|6539.2|6534.2|6534|6529|0
1615342800000|2021-03-10 02:20:00|6537.2|6532.2|6538.5|6533.5|6540.4|6535.4|6535.2|6530.2|0
1615343100000|2021-03-10 02:25:00|6538.4|6533.4|6541.3|6536.3|6545|6540|6538|6533|0
1615343400000|2021-03-10 02:30:00|6540.9|6535.9|6539|6534|6541|6536|6535.7|6530.7|0
1615343700000|2021-03-10 02:35:00|6538.9|6533.9|6532.7|6527.7|6538.9|6533.9|6531.5|6526.5|0
1615344000000|2021-03-10 02:40:00|6532.6|6527.6|6538.2|6533.2|6542|6537|6531.4|6526.4|0
1615344300000|2021-03-10 02:45:00|6538.5|6533.5|6541.2|6536.2|6543|6538|6537.4|6532.4|0
1615344600000|2021-03-10 02:50:00|6541.4|6536.4|6545.3|6540.3|6546.6|6541.6|6539|6534|0
1615344900000|2021-03-10 02:55:00|6545.2|6540.2|6542.7|6537.7|6546.1|6541.1|6542.1|6537.1|0
1615345200000|2021-03-10 03:00:00|6542.8|6537.8|6542.1|6537.1|6545.3|6540.3|6540.4|6535.4|0
1615345500000|2021-03-10 03:05:00|6542|6537|6543|6538|6543.9|6538.9|6540|6535|0
1615345800000|2021-03-10 03:10:00|6543.2|6538.2|6545.3|6540.3|6546.5|6541.5|6540.8|6535.8|0
1615346100000|2021-03-10 03:15:00|6545.5|6540.5|6540.2|6535.2|6546.5|6541.5|6539.8|6534.8|0
1615346400000|2021-03-10 03:20:00|6540.1|6535.1|6545.1|6540.1|6545.6|6540.6|6539.4|6534.4|0
1615346700000|2021-03-10 03:25:00|6545.4|6540.4|6541.3|6536.3|6545.4|6540.4|6539.8|6534.8|0
1615347000000|2021-03-10 03:30:00|6541.7|6536.7|6542.6|6537.6|6543.6|6538.6|6540.5|6535.5|0
1615347300000|2021-03-10 03:35:00|6542.5|6537.5|6543.4|6538.4|6544|6539|6541|6536|0
1615347600000|2021-03-10 03:40:00|6543.5|6538.5|6541.9|6536.9|6544.8|6539.8|6541.5|6536.5|0
1615347900000|2021-03-10 03:45:00|6542|6537|6541.2|6536.2|6543.2|6538.2|6539.9|6534.9|0
1615348200000|2021-03-10 03:50:00|6541.1|6536.1|6541.7|6536.7|6543.1|6538.1|6540.4|6535.4|0
1615348500000|2021-03-10 03:55:00|6541.8|6536.8|6539.5|6534.5|6543.2|6538.2|6538.7|6533.7|0
1615348800000|2021-03-10 04:00:00|6539.8|6534.8|6532.7|6527.7|6540.4|6535.4|6532.1|6527.1|0
1615349100000|2021-03-10 04:05:00|6532.6|6527.6|6532.6|6527.6|6534.4|6529.4|6530.9|6525.9|0
1615349400000|2021-03-10 04:10:00|6532.5|6527.5|6534.5|6529.5|6535.9|6530.9|6531.4|6526.4|0
1615349700000|2021-03-10 04:15:00|6534.4|6529.4|6537.9|6532.9|6538.2|6533.2|6533.9|6528.9|0
1615350000000|2021-03-10 04:20:00|6537.8|6532.8|6535.7|6530.7|6537.8|6532.8|6535.3|6530.3|0
1615350300000|2021-03-10 04:25:00|6535.6|6530.6|6533.5|6528.5|6536.7|6531.7|6532.6|6527.6|0
1615350600000|2021-03-10 04:30:00|6533.7|6528.7|6552.9|6547.9|6557.4|6552.4|6533.6|6528.6|0
1615350900000|2021-03-10 04:35:00|6553|6548|6563.3|6558.3|6564.9|6559.9|6552.5|6547.5|0
1615351200000|2021-03-10 04:40:00|6565.1|6560.1|6562|6557|6565.5|6560.5|6560.6|6555.6|0
1615351500000|2021-03-10 04:45:00|6562.2|6557.2|6559.9|6554.9|6563.3|6558.3|6558.4|6553.4|0
1615351800000|2021-03-10 04:50:00|6559.8|6554.8|6555.5|6550.5|6560.7|6555.7|6554.3|6549.3|0
1615352100000|2021-03-10 04:55:00|6555.3|6550.3|6555.6|6550.6|6556.8|6551.8|6554|6549|0
1615352400000|2021-03-10 05:00:00|6555.5|6550.5|6537.5|6532.5|6556|6551|6536.2|6531.2|0
1615352700000|2021-03-10 05:05:00|6537.4|6532.4|6534.5|6529.5|6537.4|6532.4|6531.6|6526.6|0
1615353000000|2021-03-10 05:10:00|6534.6|6529.6|6535.3|6530.3|6535.7|6530.7|6528.8|6523.8|0
1615353300000|2021-03-10 05:15:00|6535.4|6530.4|6534.9|6529.9|6539.1|6534.1|6533.6|6528.6|0
1615353600000|2021-03-10 05:20:00|6534.7|6529.7|6535.5|6530.5|6537.9|6532.9|6533.4|6528.4|0
1615353900000|2021-03-10 05:25:00|6535.4|6530.4|6536.5|6531.5|6536.7|6531.7|6532.6|6527.6|0
1615354200000|2021-03-10 05:30:00|6536.6|6531.6|6545|6540|6552.2|6547.2|6536.6|6531.6|0
1615354500000|2021-03-10 05:35:00|6544.9|6539.9|6550.9|6545.9|6552.2|6547.2|6544.2|6539.2|0
1615354800000|2021-03-10 05:40:00|6552|6547|6549.8|6544.8|6552.6|6547.6|6548.4|6543.4|0
1615355100000|2021-03-10 05:45:00|6549.7|6544.7|6547.8|6542.8|6553.8|6548.8|6547|6542|0
1615355400000|2021-03-10 05:50:00|6547.3|6542.3|6547.2|6542.2|6547.5|6542.5|6543.9|6538.9|0
1615355700000|2021-03-10 05:55:00|6547.1|6542.1|6549.3|6544.3|6551.3|6546.3|6545.7|6540.7|0
1615356000000|2021-03-10 06:00:00|6548.9|6543.9|6553.1|6548.1|6556.4|6551.4|6548.6|6543.6|0
1615356300000|2021-03-10 06:05:00|6553.2|6548.2|6550.9|6545.9|6555.7|6550.7|6548|6543|0
1615356600000|2021-03-10 06:10:00|6551|6546|6543.4|6538.4|6551|6546|6539.4|6534.4|0
1615356900000|2021-03-10 06:15:00|6543.5|6538.5|6539.8|6534.8|6545.9|6540.9|6539.2|6534.2|0
1615357200000|2021-03-10 06:20:00|6537.8|6532.8|6533.2|6528.2|6538.3|6533.3|6533|6528|0
1615357500000|2021-03-10 06:25:00|6533.1|6528.1|6539.7|6534.7|6539.7|6534.7|6532.6|6527.6|0
1615357800000|2021-03-10 06:30:00|6539.6|6534.6|6534.3|6529.3|6539.9|6534.9|6533.6|6528.6|0
1615358100000|2021-03-10 06:35:00|6534.2|6529.2|6539|6534|6540.7|6535.7|6533.2|6528.2|0
1615358400000|2021-03-10 06:40:00|6538.9|6533.9|6541.5|6536.5|6543.8|6538.8|6538.9|6533.9|0
1615358700000|2021-03-10 06:45:00|6541.8|6536.8|6534.2|6529.2|6541.9|6536.9|6533.6|6528.6|0
1615359000000|2021-03-10 06:50:00|6533.9|6528.9|6542.2|6537.2|6542.6|6537.6|6533.9|6528.9|0
1615359300000|2021-03-10 06:55:00|6542|6537|6541|6536|6542.9|6537.9|6540.1|6535.1|0
1615359600000|2021-03-10 07:00:00|6539.3|6534.3|6546.2|6541.2|6548.6|6543.6|6534.6|6529.6|0
1615359900000|2021-03-10 07:05:00|6546|6541|6550.6|6545.6|6551.6|6546.6|6542.4|6537.4|0
1615360200000|2021-03-10 07:10:00|6550.7|6545.7|6549.4|6544.4|6552.4|6547.4|6546.5|6541.5|0
1615360500000|2021-03-10 07:15:00|6549.5|6544.5|6548.9|6543.9|6553.3|6548.3|6547.3|6542.3|0
1615360800000|2021-03-10 07:20:00|6549|6544|6548.6|6543.6|6549.1|6544.1|6543.4|6538.4|0
1615361100000|2021-03-10 07:25:00|6548.8|6543.8|6549.3|6544.3|6551.5|6546.5|6547.2|6542.2|0
1615361400000|2021-03-10 07:30:00|6549.2|6544.2|6547.1|6542.1|6549.9|6544.9|6545|6540|0
1615361700000|2021-03-10 07:35:00|6547.6|6542.6|6550.1|6545.1|6551|6546|6546.3|6541.3|0
1615362000000|2021-03-10 07:40:00|6549.9|6544.9|6547.8|6542.8|6550.7|6545.7|6544.8|6539.8|0
1615362300000|2021-03-10 07:45:00|6547.9|6542.9|6551.9|6546.9|6553.1|6548.1|6547|6542|0
1615362600000|2021-03-10 07:50:00|6551.8|6546.8|6551.3|6546.3|6553.7|6548.7|6550.7|6545.7|0
1615362900000|2021-03-10 07:55:00|6551.2|6546.2|6552|6547|6552.4|6547.4|6548.5|6543.5|0
1615363200000|2021-03-10 08:00:00|6551.7|6546.7|6550.4|6545.4|6560|6555|6544.1|6539.1|0
1615363500000|2021-03-10 08:05:00|6550.3|6545.3|6558.5|6553.5|6559.8|6554.8|6538.9|6533.9|0
1615363800000|2021-03-10 08:10:00|6558.4|6553.4|6550.9|6545.9|6566.1|6561.1|6547.6|6542.6|0
1615364100000|2021-03-10 08:15:00|6550.8|6545.8|6540|6535|6551.7|6546.7|6538.7|6533.7|0
1615364400000|2021-03-10 08:20:00|6539.8|6534.8|6546.6|6541.6|6547.4|6542.4|6538.5|6533.5|0
1615364700000|2021-03-10 08:25:00|6546.8|6541.8|6545.5|6540.5|6546.9|6541.9|6541.4|6536.4|0
1615365000000|2021-03-10 08:30:00|6545.4|6540.4|6552|6547|6553.8|6548.8|6543.8|6538.8|0
1615365300000|2021-03-10 08:35:00|6552.1|6547.1|6556.4|6551.4|6556.4|6551.4|6546.4|6541.4|0
1615365600000|2021-03-10 08:40:00|6556.3|6551.3|6562.4|6557.4|6565.6|6560.6|6555.5|6550.5|0
1615365900000|2021-03-10 08:45:00|6562.6|6557.6|6568.3|6563.3|6568.7|6563.7|6558.9|6553.9|0
1615366200000|2021-03-10 08:50:00|6568.4|6563.4|6572.1|6567.1|6574.1|6569.1|6565.1|6560.1|0
1615366500000|2021-03-10 08:55:00|6572|6567|6561.3|6556.3|6573.8|6568.8|6560.1|6555.1|0
1615366800000|2021-03-10 09:00:00|6561.2|6556.2|6529.4|6526.4|6572.9|6569.9|6526.9|6523.9|0
1615367100000|2021-03-10 09:05:00|6531|6528|6526.5|6523.5|6542.3|6539.3|6525.7|6522.7|0
1615367400000|2021-03-10 09:10:00|6529.3|6526.3|6517.9|6514.9|6532.3|6529.3|6513.5|6510.5|0
1615367700000|2021-03-10 09:15:00|6517.7|6514.7|6524.5|6521.5|6531.7|6528.7|6517.6|6514.6|0
1615368000000|2021-03-10 09:20:00|6524.6|6521.6|6525.4|6522.4|6526.6|6523.6|6520.1|6517.1|0
1615368300000|2021-03-10 09:25:00|6525.6|6522.6|6527.1|6524.1|6536.5|6533.5|6520.3|6517.3|0
1615368600000|2021-03-10 09:30:00|6528.2|6525.2|6523.2|6520.2|6528.2|6525.2|6521.5|6518.5|0
1615368900000|2021-03-10 09:35:00|6522.1|6519.1|6534.7|6531.7|6537.4|6534.4|6522.1|6519.1|0
1615369200000|2021-03-10 09:40:00|6533.2|6530.2|6539.7|6536.7|6539.7|6536.7|6528.2|6525.2|0
1615369500000|2021-03-10 09:45:00|6539.9|6536.9|6543.7|6540.7|6546.1|6543.1|6539.2|6536.2|0
1615369800000|2021-03-10 09:50:00|6543.6|6540.6|6543.9|6540.9|6549.7|6546.7|6542.3|6539.3|0
1615370100000|2021-03-10 09:55:00|6543.5|6540.5|6561.8|6558.8|6561.8|6558.8|6543.4|6540.4|0
1615370400000|2021-03-10 10:00:00|6562|6559|6568.3|6565.3|6570|6567|6559.3|6556.3|0
1615370700000|2021-03-10 10:05:00|6568.4|6565.4|6572.3|6569.3|6578.3|6575.3|6568.4|6565.4|0
1615371000000|2021-03-10 10:10:00|6572.4|6569.4|6571.6|6568.6|6573.3|6570.3|6566.1|6563.1|0
1615371300000|2021-03-10 10:15:00|6571.7|6568.7|6578.3|6575.3|6580.3|6577.3|6571.5|6568.5|0
1615371600000|2021-03-10 10:20:00|6578|6575|6588|6585|6592.1|6589.1|6576.5|6573.5|0
1615371900000|2021-03-10 10:25:00|6586.8|6583.8|6581.1|6578.1|6589|6586|6580.1|6577.1|0
1615372200000|2021-03-10 10:30:00|6582|6579|6579.2|6576.2|6585|6582|6579|6576|0
1615372500000|2021-03-10 10:35:00|6579.1|6576.1|6587.3|6584.3|6588.8|6585.8|6572.1|6569.1|0
1615372800000|2021-03-10 10:40:00|6587.2|6584.2|6579.5|6576.5|6588.7|6585.7|6578.4|6575.4|0
1615373100000|2021-03-10 10:45:00|6579.6|6576.6|6577.3|6574.3|6582|6579|6569.7|6566.7|0
1615373400000|2021-03-10 10:50:00|6575.2|6572.2|6549.7|6546.7|6578.7|6575.7|6547.6|6544.6|0
1615373700000|2021-03-10 10:55:00|6549.8|6546.8|6554.3|6551.3|6558.2|6555.2|6548.3|6545.3|0
1615374000000|2021-03-10 11:00:00|6558.3|6555.3|6538.4|6535.4|6559.6|6556.6|6536.2|6533.2|0
1615374300000|2021-03-10 11:05:00|6538.2|6535.2|6529.4|6526.4|6548.7|6545.7|6526.3|6523.3|0
1615374600000|2021-03-10 11:10:00|6529.1|6526.1|6542.2|6539.2|6547.2|6544.2|6515|6512|0
1615374900000|2021-03-10 11:15:00|6543.9|6540.9|6533|6530|6543.9|6540.9|6529.3|6526.3|0
1615375200000|2021-03-10 11:20:00|6532.2|6529.2|6521.8|6518.8|6532.6|6529.6|6520.6|6517.6|0
1615375500000|2021-03-10 11:25:00|6522.1|6519.1|6493.8|6490.8|6525.2|6522.2|6484.6|6481.6|0
1615375800000|2021-03-10 11:30:00|6492.4|6489.4|6506.1|6503.1|6511.4|6508.4|6492.3|6489.3|0
1615376100000|2021-03-10 11:35:00|6510.5|6507.5|6506.9|6503.9|6514.8|6511.8|6499.9|6496.9|0
1615376400000|2021-03-10 11:40:00|6508.2|6505.2|6506.8|6503.8|6518.8|6515.8|6506|6503|0
1615376700000|2021-03-10 11:45:00|6506.5|6503.5|6511.6|6508.6|6515.4|6512.4|6504.6|6501.6|0
1615377000000|2021-03-10 11:50:00|6515.2|6512.2|6516.1|6513.1|6519.9|6516.9|6510.3|6507.3|0
1615377300000|2021-03-10 11:55:00|6517|6514|6524|6521|6526.5|6523.5|6515.5|6512.5|0
1615377600000|2021-03-10 12:00:00|6524.8|6521.8|6536.1|6533.1|6536.1|6533.1|6523.5|6520.5|0
1615377900000|2021-03-10 12:05:00|6535.6|6532.6|6532.2|6529.2|6538.9|6535.9|6532.2|6529.2|0
1615378200000|2021-03-10 12:10:00|6532.8|6529.8|6537.4|6534.4|6538|6535|6532.7|6529.7|0
1615378500000|2021-03-10 12:15:00|6539.3|6536.3|6548.6|6545.6|6551.5|6548.5|6538.6|6535.6|0
1615378800000|2021-03-10 12:20:00|6548.5|6545.5|6547.8|6544.8|6551.8|6548.8|6546.2|6543.2|0
1615379100000|2021-03-10 12:25:00|6547.7|6544.7|6550.4|6547.4|6550.7|6547.7|6545.8|6542.8|0
1615379400000|2021-03-10 12:30:00|6550.5|6547.5|6551.8|6548.8|6553.1|6550.1|6550.1|6547.1|0
1615379700000|2021-03-10 12:35:00|6550.8|6547.8|6546.6|6543.6|6551.6|6548.6|6545.6|6542.6|0
1615380000000|2021-03-10 12:40:00|6546.4|6543.4|6537.5|6534.5|6546.4|6543.4|6534.7|6531.7|0
1615380300000|2021-03-10 12:45:00|6537.7|6534.7|6531.9|6528.9|6537.8|6534.8|6530.4|6527.4|0
1615380600000|2021-03-10 12:50:00|6532.4|6529.4|6531.5|6528.5|6534.2|6531.2|6529.9|6526.9|0
1615380900000|2021-03-10 12:55:00|6531|6528|6533.3|6530.3|6533.3|6530.3|6527.4|6524.4|0
1615381200000|2021-03-10 13:00:00|6533.7|6530.7|6532.4|6529.4|6538.5|6535.5|6530.6|6527.6|0
1615381500000|2021-03-10 13:05:00|6532.5|6529.5|6514|6511|6532.9|6529.9|6514|6511|0
1615381800000|2021-03-10 13:10:00|6514.1|6511.1|6517.4|6514.4|6517.4|6514.4|6513|6510|0
1615382100000|2021-03-10 13:15:00|6517.7|6514.7|6510.7|6507.7|6519.2|6516.2|6509.6|6506.6|0
1615382400000|2021-03-10 13:20:00|6510.6|6507.6|6518.6|6515.6|6518.9|6515.9|6510.3|6507.3|0
1615382700000|2021-03-10 13:25:00|6518.5|6515.5|6515.7|6512.7|6518.7|6515.7|6514.5|6511.5|0
1615383000000|2021-03-10 13:30:00|6516.1|6513.1|6584|6581|6584.4|6581.4|6516.1|6513.1|0
1615383300000|2021-03-10 13:35:00|6585.7|6582.7|6575.5|6572.5|6591.5|6588.5|6573.4|6570.4|0
1615383600000|2021-03-10 13:40:00|6575.3|6572.3|6578.2|6575.2|6578.2|6575.2|6566.8|6563.8|0
1615383900000|2021-03-10 13:45:00|6578.1|6575.1|6588|6585|6588|6585|6578.1|6575.1|0
1615384200000|2021-03-10 13:50:00|6587.9|6584.9|6598.2|6595.2|6602.3|6599.3|6585|6582|0
1615384500000|2021-03-10 13:55:00|6598.3|6595.3|6613.6|6610.6|6613.6|6610.6|6597|6594|0
1615384800000|2021-03-10 14:00:00|6613.8|6610.8|6623.2|6620.2|6623.6|6620.6|6608|6605|0
1615385100000|2021-03-10 14:05:00|6622.8|6619.8|6640.4|6637.4|6641.7|6638.7|6622.2|6619.2|0
1615385400000|2021-03-10 14:10:00|6639.8|6636.8|6657.7|6654.7|6658.2|6655.2|6638.6|6635.6|0
1615385700000|2021-03-10 14:15:00|6657.4|6654.4|6657.4|6654.4|6659.4|6656.4|6654.1|6651.1|0
1615386000000|2021-03-10 14:20:00|6657.3|6654.3|6659.2|6656.2|6661|6658|6653|6650|0
1615386300000|2021-03-10 14:25:00|6658.9|6655.9|6652|6649|6665.1|6662.1|6645.9|6642.9|0
1615386600000|2021-03-10 14:30:00|6650.7|6647.7|6620.8|6619|6651.3|6648.3|6603.7|6601.9|11
1615386900000|2021-03-10 14:35:00|6620.1|6618.3|6593.1|6591.3|6632.8|6631|6586.2|6584.4|0
1615387200000|2021-03-10 14:40:00|6592.5|6590.7|6595.9|6594.1|6612.6|6610.8|6559.8|6558|0
1615387500000|2021-03-10 14:45:00|6596.2|6594.4|6606|6604.2|6617.6|6615.8|6589.6|6587.8|22
1615387800000|2021-03-10 14:50:00|6605.9|6604.1|6631.9|6630.1|6641.9|6640.1|6603.9|6602.1|0
1615388100000|2021-03-10 14:55:00|6631.8|6630|6574.7|6572.9|6637.3|6635.5|6574.6|6572.8|0
1615388400000|2021-03-10 15:00:00|6574.2|6572.4|6581.8|6580|6590.1|6588.3|6558.1|6556.3|0
1615388700000|2021-03-10 15:05:00|6581.5|6579.7|6572.5|6570.7|6600.7|6598.9|6570.5|6568.7|0
1615389000000|2021-03-10 15:10:00|6572.7|6570.9|6554.1|6552.3|6590.2|6588.4|6552.2|6550.4|0
1615389300000|2021-03-10 15:15:00|6554.3|6552.5|6561|6559.2|6578.4|6576.6|6552.7|6550.9|0
1615389600000|2021-03-10 15:20:00|6561.4|6559.6|6507.7|6505.9|6564.7|6562.9|6507.7|6505.9|0
1615389900000|2021-03-10 15:25:00|6508.7|6506.9|6465.9|6464.1|6509.5|6507.7|6462.8|6461|0
1615390200000|2021-03-10 15:30:00|6466.2|6464.4|6500.8|6499|6505.9|6504.1|6464.9|6463.1|0
1615390500000|2021-03-10 15:35:00|6501.2|6499.4|6445|6443.2|6501.5|6499.7|6443.1|6441.3|0
1615390800000|2021-03-10 15:40:00|6444.4|6442.6|6466.1|6464.3|6471.9|6470.1|6429|6427.2|0
1615391100000|2021-03-10 15:45:00|6466|6464.2|6475|6473.2|6484.9|6483.1|6464.6|6462.8|0
1615391400000|2021-03-10 15:50:00|6474.4|6472.6|6449.5|6447.7|6474.4|6472.6|6430.5|6428.7|0
1615391700000|2021-03-10 15:55:00|6450.1|6448.3|6475.6|6473.8|6483.8|6482|6441.9|6440.1|0
1615392000000|2021-03-10 16:00:00|6476.2|6474.4|6495.2|6493.4|6498.2|6496.4|6455.5|6453.7|0
1615392300000|2021-03-10 16:05:00|6495.4|6493.6|6470.2|6468.4|6495.4|6493.6|6468.2|6466.4|0
1615392600000|2021-03-10 16:10:00|6470.1|6468.3|6485.8|6484|6489.4|6487.6|6464.6|6462.8|0
1615392900000|2021-03-10 16:15:00|6486|6484.2|6468.6|6466.8|6492.6|6490.8|6463.1|6461.3|0
1615393200000|2021-03-10 16:20:00|6468.7|6466.9|6459.2|6457.4|6474.9|6473.1|6448.7|6446.9|0
1615393500000|2021-03-10 16:25:00|6459.3|6457.5|6490.6|6488.8|6492.9|6491.1|6458.9|6457.1|0
1615393800000|2021-03-10 16:30:00|6490.5|6488.7|6471.9|6470.1|6497.8|6496|6471.2|6469.4|0
1615394100000|2021-03-10 16:35:00|6471.7|6469.9|6462|6460.2|6473.3|6471.5|6456.4|6454.6|0
1615394400000|2021-03-10 16:40:00|6462.1|6460.3|6442.2|6440.4|6470.7|6468.9|6436.9|6435.1|0
1615394700000|2021-03-10 16:45:00|6443.1|6441.3|6468.1|6466.3|6469.7|6467.9|6442.1|6440.3|0
1615395000000|2021-03-10 16:50:00|6467.9|6466.1|6495.7|6493.9|6495.8|6494|6467.9|6466.1|0
1615395300000|2021-03-10 16:55:00|6496.1|6494.3|6483.8|6482|6501.2|6499.4|6478.5|6476.7|0
1615395600000|2021-03-10 17:00:00|6483.9|6482.1|6476.8|6475|6487.7|6485.9|6469.1|6467.3|0
1615395900000|2021-03-10 17:05:00|6475.6|6473.8|6474.5|6472.7|6481.1|6479.3|6462.6|6460.8|0
1615396200000|2021-03-10 17:10:00|6474.4|6472.6|6479.2|6477.4|6488.1|6486.3|6472.5|6470.7|0
1615396500000|2021-03-10 17:15:00|6478.5|6476.7|6466|6464.2|6480.3|6478.5|6464.2|6462.4|0
1615396800000|2021-03-10 17:20:00|6465.5|6463.7|6456.6|6454.8|6466.2|6464.4|6452.7|6450.9|0
1615397100000|2021-03-10 17:25:00|6456.2|6454.4|6433.1|6431.3|6457.8|6456|6429.1|6427.3|0
1615397400000|2021-03-10 17:30:00|6433.3|6431.5|6440|6438.2|6451.1|6449.3|6428.8|6427|0
1615397700000|2021-03-10 17:35:00|6439.3|6437.5|6407.4|6405.6|6441.3|6439.5|6402.9|6401.1|0
1615398000000|2021-03-10 17:40:00|6405.5|6403.7|6434.1|6432.3|6435|6433.2|6402.8|6401|0
1615398300000|2021-03-10 17:45:00|6434.3|6432.5|6460.4|6458.6|6468.4|6466.6|6434.3|6432.5|0
1615398600000|2021-03-10 17:50:00|6460.6|6458.8|6467.3|6465.5|6473.7|6471.9|6459.4|6457.6|0
1615398900000|2021-03-10 17:55:00|6467.4|6465.6|6469.3|6467.5|6474.6|6472.8|6453.5|6451.7|0
1615399200000|2021-03-10 18:00:00|6470.1|6468.3|6453.4|6451.6|6471.8|6470|6422.5|6420.7|0
1615399500000|2021-03-10 18:05:00|6451.2|6449.4|6468.6|6466.8|6469.1|6467.3|6433.7|6431.9|0
1615399800000|2021-03-10 18:10:00|6468.4|6466.6|6457.7|6455.9|6472.8|6471|6453.3|6451.5|0
1615400100000|2021-03-10 18:15:00|6458.2|6456.4|6449.1|6447.3|6462.6|6460.8|6439|6437.2|0
1615400400000|2021-03-10 18:20:00|6448|6446.2|6446.8|6445|6456.7|6454.9|6443.7|6441.9|0
1615400700000|2021-03-10 18:25:00|6446.4|6444.6|6454.1|6452.3|6457|6455.2|6438.3|6436.5|0
1615401000000|2021-03-10 18:30:00|6455.3|6453.5|6427.1|6425.3|6463.5|6461.7|6421.3|6419.5|0
1615401300000|2021-03-10 18:35:00|6428.3|6426.5|6417.4|6415.6|6435.6|6433.8|6406.3|6404.5|0
1615401600000|2021-03-10 18:40:00|6416.6|6414.8|6416.7|6414.9|6434.3|6432.5|6410.9|6409.1|0
1615401900000|2021-03-10 18:45:00|6416.2|6414.4|6409.2|6407.4|6416.3|6414.5|6393.6|6391.8|0
1615402200000|2021-03-10 18:50:00|6409.7|6407.9|6412.8|6411|6423.2|6421.4|6401.3|6399.5|0
1615402500000|2021-03-10 18:55:00|6412.9|6411.1|6413|6411.2|6424|6422.2|6410.4|6408.6|0
1615402800000|2021-03-10 19:00:00|6412.8|6411|6417.8|6416|6420.2|6418.4|6403.5|6401.7|0
1615403100000|2021-03-10 19:05:00|6417.9|6416.1|6408.5|6406.7|6425.2|6423.4|6405.7|6403.9|0
1615403400000|2021-03-10 19:10:00|6409.7|6407.9|6441.6|6439.8|6441.6|6439.8|6409.1|6407.3|0
1615403700000|2021-03-10 19:15:00|6442|6440.2|6444.2|6442.4|6448.2|6446.4|6434.9|6433.1|0
1615404000000|2021-03-10 19:20:00|6444.8|6443|6424.4|6422.6|6447.2|6445.4|6418.1|6416.3|0
1615404300000|2021-03-10 19:25:00|6424.8|6423|6434.5|6432.7|6435.4|6433.6|6421|6419.2|0
1615404600000|2021-03-10 19:30:00|6434.1|6432.3|6435.5|6433.7|6441|6439.2|6428.8|6427|0
1615404900000|2021-03-10 19:35:00|6435.6|6433.8|6435.2|6433.4|6441.1|6439.3|6431.6|6429.8|0
1615405200000|2021-03-10 19:40:00|6436.7|6434.9|6440.5|6438.7|6443.1|6441.3|6430.6|6428.8|0
1615405500000|2021-03-10 19:45:00|6440.6|6438.8|6478.5|6476.7|6478.7|6476.9|6437.9|6436.1|0
1615405800000|2021-03-10 19:50:00|6478.4|6476.6|6468.3|6466.5|6479.1|6477.3|6462.7|6460.9|0
1615406100000|2021-03-10 19:55:00|6468.4|6466.6|6474.5|6472.7|6478|6476.2|6461.5|6459.7|0
1615406400000|2021-03-10 20:00:00|6474.4|6472.6|6465.1|6463.3|6487.5|6485.7|6460.8|6459|0
1615406700000|2021-03-10 20:05:00|6465.9|6464.1|6477.7|6475.9|6480.7|6478.9|6463.3|6461.5|0
1615407000000|2021-03-10 20:10:00|6477.9|6476.1|6461.6|6459.8|6478.6|6476.8|6459.6|6457.8|0
1615407300000|2021-03-10 20:15:00|6462.3|6460.5|6465.6|6463.8|6470.4|6468.6|6457.1|6455.3|0
1615407600000|2021-03-10 20:20:00|6465.4|6463.6|6459.5|6457.7|6471.7|6469.9|6457.2|6455.4|0
1615407900000|2021-03-10 20:25:00|6459.3|6457.5|6451.2|6449.4|6463.1|6461.3|6447.4|6445.6|0
1615408200000|2021-03-10 20:30:00|6451.1|6449.3|6444.7|6442.9|6454.7|6452.9|6444.2|6442.4|0
1615408500000|2021-03-10 20:35:00|6445.1|6443.3|6461.8|6460|6468.3|6466.5|6444.3|6442.5|0
1615408800000|2021-03-10 20:40:00|6461.9|6460.1|6454|6452.2|6472.5|6470.7|6453.2|6451.4|0
1615409100000|2021-03-10 20:45:00|6453.9|6452.1|6467.9|6466.1|6470.1|6468.3|6450.6|6448.8|0
1615409400000|2021-03-10 20:50:00|6466.8|6465|6444.5|6442.7|6466.8|6465|6442.7|6440.9|0
1615409700000|2021-03-10 20:55:00|6444.6|6442.8|6441.3|6439.5|6450|6448.2|6438.6|6436.8|0
1615410000000|2021-03-10 21:00:00|6441.9|6438.9|6443|6440|6451.5|6448.5|6436.1|6433.1|11
1615410300000|2021-03-10 21:05:00|6442.9|6439.9|6446.1|6443.1|6446.3|6443.3|6442.9|6439.9|0
1615410600000|2021-03-10 21:10:00|6446|6443|6446.9|6443.9|6449.1|6446.1|6445.2|6442.2|0
1615410900000|2021-03-10 21:15:00|6446.8|6443.8|6448.6|6445.6|6449.5|6446.5|6446.6|6443.6|0
1615411200000|2021-03-10 21:20:00|6448.2|6445.2|6447.9|6444.9|6449.2|6446.2|6447.7|6444.7|0
1615411500000|2021-03-10 21:25:00|6447.7|6444.7|6450.6|6447.6|6450.8|6447.8|6447.7|6444.7|0
1615411800000|2021-03-10 21:30:00|6450.7|6447.7|6451.4|6448.4|6452.1|6449.1|6448.4|6445.4|0
1615412100000|2021-03-10 21:35:00|6451.6|6448.6|6451.1|6448.1|6451.7|6448.7|6450.8|6447.8|0
1615412400000|2021-03-10 21:40:00|6451.3|6448.3|6449.4|6446.4|6451.3|6448.3|6449.2|6446.2|0
1615412700000|2021-03-10 21:45:00|6449.6|6446.6|6451.9|6448.9|6451.9|6448.9|6448.8|6445.8|0
1615413000000|2021-03-10 21:50:00|6452.1|6449.1|6453.3|6450.3|6453.3|6450.3|6450.6|6447.6|0
1615413300000|2021-03-10 21:55:00|6453.6|6450.6|6454.3|6451.3|6454.3|6451.3|6453|6450|0
1615413600000|2021-03-10 22:00:00|6454.2|6451.2|6453.1|6450.1|6455.5|6452.5|6452.6|6449.6|0
1615413900000|2021-03-10 22:05:00|6453.8|6450.8|6453.5|6450.5|6453.8|6450.8|6452.6|6449.6|0
1615414200000|2021-03-10 22:10:00|6453.4|6450.4|6452.7|6449.7|6453.8|6450.8|6452.4|6449.4|0
1615414500000|2021-03-10 22:15:00|6452.8|6449.8|6454.9|6451.9|6455.1|6452.1|6452.4|6449.4|0
1615414800000|2021-03-10 22:20:00|6455|6452|6455.8|6452.8|6456.7|6453.7|6454.2|6451.2|0
1615415100000|2021-03-10 22:25:00|6456.1|6453.1|6456.6|6453.6|6457.3|6454.3|6455.4|6452.4|0
1615415400000|2021-03-10 22:30:00|6456.9|6453.9|6455.6|6452.6|6457|6454|6455.6|6452.6|0
1615415700000|2021-03-10 22:35:00|6455.9|6452.9|6454.7|6451.7|6456.6|6453.6|6454.7|6451.7|0
1615416000000|2021-03-10 22:40:00|6454.8|6451.8|6457|6454|6457.4|6454.4|6454.4|6451.4|0
1615416300000|2021-03-10 22:45:00|6457.1|6454.1|6457.5|6454.5|6458.1|6455.1|6456.8|6453.8|0
1615416600000|2021-03-10 22:50:00|6457.4|6454.4|6458.4|6455.4|6458.4|6455.4|6456.7|6453.7|0
1615416900000|2021-03-10 22:55:00|6458.5|6455.5|6456.4|6453.4|6458.5|6455.5|6456.4|6453.4|0
1615417200000|2021-03-10 23:00:00|6456.5|6453.5|6458.7|6455.7|6458.7|6455.7|6456.2|6453.2|0
1615417500000|2021-03-10 23:05:00|6458.8|6455.8|6458.4|6455.4|6458.9|6455.9|6458.1|6455.1|0
1615417800000|2021-03-10 23:10:00|6458|6455|6459|6456|6459|6456|6457.6|6454.6|0
1615418100000|2021-03-10 23:15:00|6458.9|6455.9|6459.6|6456.6|6459.6|6456.6|6458.7|6455.7|0
1615418400000|2021-03-10 23:20:00|6459.5|6456.5|6459.5|6456.5|6459.7|6456.7|6459.1|6456.1|0
1615418700000|2021-03-10 23:25:00|6458.9|6455.9|6459|6456|6459.4|6456.4|6458.1|6455.1|0
1615419000000|2021-03-10 23:30:00|6459.1|6456.1|6457.2|6454.2|6459.1|6456.1|6457.1|6454.1|0
1615419300000|2021-03-10 23:35:00|6457|6454|6457.8|6454.8|6457.8|6454.8|6456.4|6453.4|0
1615419600000|2021-03-10 23:40:00|6457.5|6454.5|6456.7|6453.7|6457.9|6454.9|6456.5|6453.5|0
1615419900000|2021-03-10 23:45:00|6456.6|6453.6|6456.7|6453.7|6457.3|6454.3|6456.3|6453.3|0
1615420200000|2021-03-10 23:50:00|6456.6|6453.6|6456.7|6453.7|6457.9|6454.9|6456.5|6453.5|0
1615420500000|2021-03-10 23:55:00|6456.6|6453.6|6456.7|6453.7|6457.1|6454.1|6455.8|6452.8|0
1615420800000|2021-03-11 00:00:00|6456.8|6453.8|6456.8|6453.8|6457.1|6454.1|6456.4|6453.4|0
1615421100000|2021-03-11 00:05:00|6457|6454|6455.4|6452.4|6457.4|6454.4|6455.4|6452.4|0
1615421400000|2021-03-11 00:10:00|6455.6|6452.6|6455.8|6452.8|6456|6453|6455.1|6452.1|0
1615421700000|2021-03-11 00:15:00|6455.7|6452.7|6451.1|6448.1|6455.7|6452.7|6451.1|6448.1|0
1615422000000|2021-03-11 00:20:00|6451.2|6448.2|6451.3|6448.3|6452.1|6449.1|6450.1|6447.1|0
1615422300000|2021-03-11 00:25:00|6450.6|6447.6|6449.4|6446.4|6451.1|6448.1|6448.3|6445.3|0
1615422600000|2021-03-11 00:30:00|6449.2|6446.2|6449.6|6446.6|6449.8|6446.8|6448|6445|0
1615422900000|2021-03-11 00:35:00|6449.2|6446.2|6450.2|6447.2|6450.8|6447.8|6449|6446|0
1615423200000|2021-03-11 00:40:00|6450|6447|6449.9|6446.9|6451.4|6448.4|6449.5|6446.5|0
1615423500000|2021-03-11 00:45:00|6449.8|6446.8|6449.3|6446.3|6451.3|6448.3|6449.1|6446.1|0
1615423800000|2021-03-11 00:50:00|6449.2|6446.2|6444.9|6441.9|6450.6|6447.6|6442.7|6439.7|0
1615424100000|2021-03-11 00:55:00|6444.8|6441.8|6445|6440|6445.7|6442.7|6442.2|6439.2|0
1615424400000|2021-03-11 01:00:00|6444.6|6439.6|6445.6|6440.6|6446.3|6441.3|6442.8|6437.8|0
1615424700000|2021-03-11 01:05:00|6445.5|6440.5|6450.4|6445.4|6450.9|6445.9|6444.8|6439.8|0
1615425000000|2021-03-11 01:10:00|6450.8|6445.8|6451.8|6446.8|6453.5|6448.5|6449.7|6444.7|0
1615425300000|2021-03-11 01:15:00|6451.7|6446.7|6449.9|6444.9|6455.2|6450.2|6447.3|6442.3|0
1615425600000|2021-03-11 01:20:00|6450|6445|6451.1|6446.1|6454.9|6449.9|6448|6443|0
1615425900000|2021-03-11 01:25:00|6451.2|6446.2|6451.7|6446.7|6454.6|6449.6|6449.9|6444.9|0
1615426200000|2021-03-11 01:30:00|6451.6|6446.6|6456.1|6451.1|6457.2|6452.2|6450.9|6445.9|0
1615426500000|2021-03-11 01:35:00|6456.4|6451.4|6454.7|6449.7|6459.7|6454.7|6454.4|6449.4|0
1615426800000|2021-03-11 01:40:00|6454.8|6449.8|6446.8|6441.8|6455.3|6450.3|6445.8|6440.8|0
1615427100000|2021-03-11 01:45:00|6446.7|6441.7|6470.4|6465.4|6473.4|6468.4|6446.5|6441.5|0
1615427400000|2021-03-11 01:50:00|6470.8|6465.8|6473.3|6468.3|6477.1|6472.1|6468.4|6463.4|0
1615427700000|2021-03-11 01:55:00|6473.5|6468.5|6482.5|6477.5|6484.1|6479.1|6473.4|6468.4|0
1615428000000|2021-03-11 02:00:00|6482.6|6477.6|6485.5|6480.5|6486.2|6481.2|6481.3|6476.3|0
1615428300000|2021-03-11 02:05:00|6485.9|6480.9|6485.2|6480.2|6486.8|6481.8|6481.9|6476.9|0
1615428600000|2021-03-11 02:10:00|6485.1|6480.1|6485|6480|6488.5|6483.5|6483.4|6478.4|0
1615428900000|2021-03-11 02:15:00|6485.1|6480.1|6487.8|6482.8|6488.6|6483.6|6484.2|6479.2|0
1615429200000|2021-03-11 02:20:00|6487.9|6482.9|6492.9|6487.9|6495.6|6490.6|6487.9|6482.9|0
1615429500000|2021-03-11 02:25:00|6493|6488|6498.6|6493.6|6498.8|6493.8|6492.3|6487.3|0
1615429800000|2021-03-11 02:30:00|6498.9|6493.9|6498.1|6493.1|6500.6|6495.6|6496.5|6491.5|0
1615430100000|2021-03-11 02:35:00|6498.4|6493.4|6494.4|6489.4|6498.7|6493.7|6493.7|6488.7|0
1615430400000|2021-03-11 02:40:00|6494.3|6489.3|6493.7|6488.7|6494.5|6489.5|6491.7|6486.7|0
1615430700000|2021-03-11 02:45:00|6494|6489|6494.1|6489.1|6496.4|6491.4|6491.9|6486.9|0
1615431000000|2021-03-11 02:50:00|6493.9|6488.9|6493.8|6488.8|6495.7|6490.7|6491.2|6486.2|0
1615431300000|2021-03-11 02:55:00|6493.9|6488.9|6493.3|6488.3|6495|6490|6491.7|6486.7|0
1615431600000|2021-03-11 03:00:00|6493.4|6488.4|6491.3|6486.3|6494.4|6489.4|6491.3|6486.3|0
1615431900000|2021-03-11 03:05:00|6491.1|6486.1|6491.2|6486.2|6494.9|6489.9|6489.1|6484.1|0
1615432200000|2021-03-11 03:10:00|6491.1|6486.1|6498.4|6493.4|6499.8|6494.8|6490.4|6485.4|0
1615432500000|2021-03-11 03:15:00|6498.3|6493.3|6497.7|6492.7|6503|6498|6496.6|6491.6|0
1615432800000|2021-03-11 03:20:00|6497.5|6492.5|6495.9|6490.9|6497.9|6492.9|6494.8|6489.8|0
1615433100000|2021-03-11 03:25:00|6496.1|6491.1|6503.6|6498.6|6504.1|6499.1|6494.9|6489.9|0
1615433400000|2021-03-11 03:30:00|6503.7|6498.7|6498.2|6493.2|6503.7|6498.7|6497.7|6492.7|0
1615433700000|2021-03-11 03:35:00|6498.1|6493.1|6498.3|6493.3|6500.9|6495.9|6497.6|6492.6|0
1615434000000|2021-03-11 03:40:00|6498.2|6493.2|6496.8|6491.8|6499.1|6494.1|6494.3|6489.3|0
1615434300000|2021-03-11 03:45:00|6497.2|6492.2|6497.7|6492.7|6498.8|6493.8|6496|6491|0
1615434600000|2021-03-11 03:50:00|6497.6|6492.6|6496.5|6491.5|6498.6|6493.6|6495.2|6490.2|0
1615434900000|2021-03-11 03:55:00|6496.4|6491.4|6496.9|6491.9|6497.8|6492.8|6496|6491|0
1615435200000|2021-03-11 04:00:00|6497|6492|6496.6|6491.6|6497.7|6492.7|6495.5|6490.5|0
1615435500000|2021-03-11 04:05:00|6496.7|6491.7|6496.6|6491.6|6498.1|6493.1|6496.1|6491.1|0
1615435800000|2021-03-11 04:10:00|6496.5|6491.5|6491.4|6486.4|6496.5|6491.5|6491|6486|0
1615436100000|2021-03-11 04:15:00|6490.9|6485.9|6492.7|6487.7|6493.6|6488.6|6490.8|6485.8|0
1615436400000|2021-03-11 04:20:00|6492.6|6487.6|6494.7|6489.7|6494.9|6489.9|6492.2|6487.2|0
1615436700000|2021-03-11 04:25:00|6494.6|6489.6|6493.7|6488.7|6495.3|6490.3|6493.1|6488.1|0
1615437000000|2021-03-11 04:30:00|6494|6489|6496.4|6491.4|6496.4|6491.4|6493.2|6488.2|0
1615437300000|2021-03-11 04:35:00|6496.3|6491.3|6499.3|6494.3|6499.9|6494.9|6496.3|6491.3|0
1615437600000|2021-03-11 04:40:00|6499.4|6494.4|6502|6497|6503.5|6498.5|6497.5|6492.5|0
1615437900000|2021-03-11 04:45:00|6502.1|6497.1|6498|6493|6505|6500|6497.8|6492.8|0
1615438200000|2021-03-11 04:50:00|6497.8|6492.8|6496.7|6491.7|6498.9|6493.9|6496.1|6491.1|0
1615438500000|2021-03-11 04:55:00|6496.8|6491.8|6499.5|6494.5|6500.2|6495.2|6495.3|6490.3|0
1615438800000|2021-03-11 05:00:00|6499.2|6494.2|6498.3|6493.3|6499.3|6494.3|6494.8|6489.8|0
1615439100000|2021-03-11 05:05:00|6498.4|6493.4|6501.9|6496.9|6502.4|6497.4|6497.3|6492.3|0
1615439400000|2021-03-11 05:10:00|6502.2|6497.2|6500.3|6495.3|6502.6|6497.6|6499|6494|0
1615439700000|2021-03-11 05:15:00|6500.4|6495.4|6500.8|6495.8|6501.6|6496.6|6499.1|6494.1|0
1615440000000|2021-03-11 05:20:00|6500.5|6495.5|6500|6495|6501|6496|6497.8|6492.8|0
1615440300000|2021-03-11 05:25:00|6499.9|6494.9|6499.6|6494.6|6500.7|6495.7|6498.8|6493.8|0
1615440600000|2021-03-11 05:30:00|6499.8|6494.8|6503.9|6498.9|6507.3|6502.3|6499.8|6494.8|0
1615440900000|2021-03-11 05:35:00|6503.6|6498.6|6502.8|6497.8|6506.2|6501.2|6502.4|6497.4|0
1615441200000|2021-03-11 05:40:00|6502.9|6497.9|6502.9|6497.9|6504.3|6499.3|6501.9|6496.9|0
1615441500000|2021-03-11 05:45:00|6503.1|6498.1|6503.3|6498.3|6504.4|6499.4|6501.2|6496.2|0
1615441800000|2021-03-11 05:50:00|6503.2|6498.2|6500.4|6495.4|6504.5|6499.5|6500.4|6495.4|0
1615442100000|2021-03-11 05:55:00|6500.5|6495.5|6499.9|6494.9|6502.5|6497.5|6498.2|6493.2|0
1615442400000|2021-03-11 06:00:00|6499.1|6494.1|6499.9|6494.9|6500.6|6495.6|6495.5|6490.5|0
1615442700000|2021-03-11 06:05:00|6500|6495|6501.5|6496.5|6502.6|6497.6|6499.9|6494.9|0
1615443000000|2021-03-11 06:10:00|6501.6|6496.6|6492.5|6487.5|6504.5|6499.5|6491.5|6486.5|0
1615443300000|2021-03-11 06:15:00|6492.7|6487.7|6494.4|6489.4|6496.7|6491.7|6491.7|6486.7|0
1615443600000|2021-03-11 06:20:00|6494.5|6489.5|6496|6491|6497.3|6492.3|6494.1|6489.1|0
1615443900000|2021-03-11 06:25:00|6496.2|6491.2|6502.9|6497.9|6504.5|6499.5|6494.8|6489.8|0
1615444200000|2021-03-11 06:30:00|6502.8|6497.8|6501.4|6496.4|6507.4|6502.4|6501.2|6496.2|0
1615444500000|2021-03-11 06:35:00|6501.5|6496.5|6505.9|6500.9|6505.9|6500.9|6501.5|6496.5|0
1615444800000|2021-03-11 06:40:00|6506|6501|6516.2|6511.2|6516.9|6511.9|6504.8|6499.8|0
1615445100000|2021-03-11 06:45:00|6516|6511|6515.5|6510.5|6518.1|6513.1|6514.3|6509.3|0
1615445400000|2021-03-11 06:50:00|6515.7|6510.7|6519.4|6514.4|6519.5|6514.5|6514.3|6509.3|0
1615445700000|2021-03-11 06:55:00|6519.7|6514.7|6527.5|6522.5|6527.6|6522.6|6519.4|6514.4|0
1615446000000|2021-03-11 07:00:00|6527.4|6522.4|6526.3|6521.3|6527.4|6522.4|6521.1|6516.1|0
1615446300000|2021-03-11 07:05:00|6526.6|6521.6|6524.4|6519.4|6526.6|6521.6|6522.7|6517.7|0
1615446600000|2021-03-11 07:10:00|6524.8|6519.8|6531.1|6526.1|6533.7|6528.7|6523.7|6518.7|0
1615446900000|2021-03-11 07:15:00|6531.2|6526.2|6531.2|6526.2|6533.7|6528.7|6530.1|6525.1|0
1615447200000|2021-03-11 07:20:00|6531.1|6526.1|6534.7|6529.7|6536.9|6531.9|6530.5|6525.5|0
1615447500000|2021-03-11 07:25:00|6534.8|6529.8|6546.1|6541.1|6547|6542|6534.7|6529.7|0
1615447800000|2021-03-11 07:30:00|6546.2|6541.2|6544.9|6539.9|6550.2|6545.2|6544.9|6539.9|0
1615448100000|2021-03-11 07:35:00|6544.6|6539.6|6539.9|6534.9|6546.7|6541.7|6535.8|6530.8|0
1615448400000|2021-03-11 07:40:00|6539.8|6534.8|6539.9|6534.9|6543.4|6538.4|6536.8|6531.8|0
1615448700000|2021-03-11 07:45:00|6540|6535|6540.8|6535.8|6546|6541|6539.2|6534.2|0
1615449000000|2021-03-11 07:50:00|6540.7|6535.7|6542.2|6537.2|6543.5|6538.5|6539.7|6534.7|0
1615449300000|2021-03-11 07:55:00|6542.4|6537.4|6546.7|6541.7|6548.8|6543.8|6540.6|6535.6|0
1615449600000|2021-03-11 08:00:00|6546.3|6541.3|6542.4|6537.4|6546.3|6541.3|6537.7|6532.7|0
1615449900000|2021-03-11 08:05:00|6542.3|6537.3|6540.1|6535.1|6544.4|6539.4|6538.8|6533.8|0
1615450200000|2021-03-11 08:10:00|6540|6535|6529.3|6524.3|6543.3|6538.3|6529.1|6524.1|0
1615450500000|2021-03-11 08:15:00|6529.5|6524.5|6540.9|6535.9|6542.3|6537.3|6529|6524|0
1615450800000|2021-03-11 08:20:00|6540.6|6535.6|6541.5|6536.5|6546|6541|6537.6|6532.6|0
1615451100000|2021-03-11 08:25:00|6541.6|6536.6|6546.5|6541.5|6547.7|6542.7|6540.9|6535.9|0
1615451400000|2021-03-11 08:30:00|6546.4|6541.4|6556.4|6551.4|6559.9|6554.9|6543.7|6538.7|0
1615451700000|2021-03-11 08:35:00|6556.2|6551.2|6564.6|6559.6|6565.2|6560.2|6554.2|6549.2|0
1615452000000|2021-03-11 08:40:00|6563.7|6558.7|6563.2|6558.2|6565.8|6560.8|6560.7|6555.7|0
1615452300000|2021-03-11 08:45:00|6563.3|6558.3|6568|6563|6568.9|6563.9|6561.1|6556.1|0
1615452600000|2021-03-11 08:50:00|6568.1|6563.1|6565.1|6560.1|6569.1|6564.1|6563.8|6558.8|0
1615452900000|2021-03-11 08:55:00|6564.9|6559.9|6570.7|6565.7|6571.6|6566.6|6562.6|6557.6|0
1615453200000|2021-03-11 09:00:00|6570.9|6565.9|6605.1|6602.1|6612.4|6609.4|6567.4|6564.4|0
1615453500000|2021-03-11 09:05:00|6605.4|6602.4|6605.9|6602.9|6609.4|6606.4|6596.8|6593.8|0
1615453800000|2021-03-11 09:10:00|6608.1|6605.1|6608.9|6605.9|6611.2|6608.2|6605.6|6602.6|0
1615454100000|2021-03-11 09:15:00|6608.8|6605.8|6608.5|6605.5|6609.7|6606.7|6602.4|6599.4|0
1615454400000|2021-03-11 09:20:00|6608.4|6605.4|6609.5|6606.5|6612.6|6609.6|6605.7|6602.7|0
1615454700000|2021-03-11 09:25:00|6609.3|6606.3|6609|6606|6613.9|6610.9|6605.9|6602.9|0
1615455000000|2021-03-11 09:30:00|6608.7|6605.7|6605.1|6602.1|6609.4|6606.4|6604.3|6601.3|0
1615455300000|2021-03-11 09:35:00|6605.2|6602.2|6607.6|6604.6|6607.6|6604.6|6601.6|6598.6|0
1615455600000|2021-03-11 09:40:00|6607.4|6604.4|6602|6599|6607.8|6604.8|6601.5|6598.5|0
1615455900000|2021-03-11 09:45:00|6602.1|6599.1|6594.5|6591.5|6602.1|6599.1|6593.5|6590.5|0
1615456200000|2021-03-11 09:50:00|6594.4|6591.4|6592.6|6589.6|6596|6593|6589|6586|0
1615456500000|2021-03-11 09:55:00|6592.8|6589.8|6592.4|6589.4|6595.2|6592.2|6589.9|6586.9|0
1615456800000|2021-03-11 10:00:00|6592.5|6589.5|6589.3|6586.3|6594.1|6591.1|6588.6|6585.6|0
1615457100000|2021-03-11 10:05:00|6589.8|6586.8|6592.3|6589.3|6592.5|6589.5|6589.4|6586.4|0
1615457400000|2021-03-11 10:10:00|6592.1|6589.1|6586.1|6583.1|6592.3|6589.3|6585.8|6582.8|0
1615457700000|2021-03-11 10:15:00|6586|6583|6583.4|6580.4|6586|6583|6583.3|6580.3|0
1615458000000|2021-03-11 10:20:00|6584.1|6581.1|6584.3|6581.3|6585.7|6582.7|6582.9|6579.9|0
1615458300000|2021-03-11 10:25:00|6585.6|6582.6|6592|6589|6592|6589|6584.7|6581.7|0
1615458600000|2021-03-11 10:30:00|6591.9|6588.9|6592.3|6589.3|6593.7|6590.7|6586.6|6583.6|0
1615458900000|2021-03-11 10:35:00|6591.9|6588.9|6594.9|6591.9|6594.9|6591.9|6591.1|6588.1|0
1615459200000|2021-03-11 10:40:00|6595|6592|6595.9|6592.9|6598.3|6595.3|6594.6|6591.6|0
1615459500000|2021-03-11 10:45:00|6595.7|6592.7|6601.7|6598.7|6601.8|6598.8|6592.3|6589.3|0
1615459800000|2021-03-11 10:50:00|6601.6|6598.6|6613.1|6610.1|6614.4|6611.4|6601.6|6598.6|0
1615460100000|2021-03-11 10:55:00|6612.9|6609.9|6611.1|6608.1|6614.3|6611.3|6609.8|6606.8|0
1615460400000|2021-03-11 11:00:00|6611|6608|6605.7|6602.7|6612.4|6609.4|6605.3|6602.3|0
1615460700000|2021-03-11 11:05:00|6605.6|6602.6|6605.7|6602.7|6607|6604|6602|6599|0
1615461000000|2021-03-11 11:10:00|6606|6603|6605.6|6602.6|6610|6607|6603.5|6600.5|0
1615461300000|2021-03-11 11:15:00|6605.5|6602.5|6602.7|6599.7|6605.5|6602.5|6599.9|6596.9|0
1615461600000|2021-03-11 11:20:00|6603.3|6600.3|6600|6597|6605.8|6602.8|6599.8|6596.8|0
1615461900000|2021-03-11 11:25:00|6600.3|6597.3|6601.4|6598.4|6602.4|6599.4|6596.1|6593.1|0
1615462200000|2021-03-11 11:30:00|6601.1|6598.1|6598.9|6595.9|6601.5|6598.5|6596.1|6593.1|0
1615462500000|2021-03-11 11:35:00|6598.8|6595.8|6600.8|6597.8|6600.8|6597.8|6596.9|6593.9|0
1615462800000|2021-03-11 11:40:00|6600.9|6597.9|6598.2|6595.2|6601.5|6598.5|6598.2|6595.2|0
1615463100000|2021-03-11 11:45:00|6598.5|6595.5|6603.4|6600.4|6603.4|6600.4|6598.2|6595.2|0
1615463400000|2021-03-11 11:50:00|6603.3|6600.3|6604.8|6601.8|6605.5|6602.5|6602.7|6599.7|0
1615463700000|2021-03-11 11:55:00|6604.5|6601.5|6600.7|6597.7|6604.5|6601.5|6600.6|6597.6|0
1615464000000|2021-03-11 12:00:00|6595|6592|6581.1|6578.1|6596.4|6593.4|6580.1|6577.1|0
1615464300000|2021-03-11 12:05:00|6580.9|6577.9|6574.8|6571.8|6585|6582|6574.8|6571.8|0
1615464600000|2021-03-11 12:10:00|6574.7|6571.7|6585.4|6582.4|6585.5|6582.5|6574.7|6571.7|0
1615464900000|2021-03-11 12:15:00|6585.5|6582.5|6589|6586|6590.1|6587.1|6585|6582|0
1615465200000|2021-03-11 12:20:00|6588.8|6585.8|6592.1|6589.1|6594.7|6591.7|6588.2|6585.2|0
1615465500000|2021-03-11 12:25:00|6592.2|6589.2|6587.5|6584.5|6592.2|6589.2|6587.3|6584.3|0
1615465800000|2021-03-11 12:30:00|6587.6|6584.6|6586.7|6583.7|6589|6586|6585|6582|0
1615466100000|2021-03-11 12:35:00|6586.6|6583.6|6588.3|6585.3|6589.8|6586.8|6584.5|6581.5|0
1615466400000|2021-03-11 12:40:00|6588.2|6585.2|6583.1|6580.1|6589|6586|6582.3|6579.3|0
1615466700000|2021-03-11 12:45:00|6583|6580|6592.4|6589.4|6593|6590|6582.6|6579.6|0
1615467000000|2021-03-11 12:50:00|6592.7|6589.7|6590.5|6587.5|6597.9|6594.9|6590.5|6587.5|0
1615467300000|2021-03-11 12:55:00|6590.9|6587.9|6595.3|6592.3|6595.3|6592.3|6590.4|6587.4|0
1615467600000|2021-03-11 13:00:00|6595.1|6592.1|6601.8|6598.8|6601.8|6598.8|6594.9|6591.9|0
1615467900000|2021-03-11 13:05:00|6602.1|6599.1|6603.8|6600.8|6605.7|6602.7|6602|6599|0
1615468200000|2021-03-11 13:10:00|6603.9|6600.9|6605.7|6602.7|6609.9|6606.9|6603.1|6600.1|0
1615468500000|2021-03-11 13:15:00|6605.6|6602.6|6609.7|6606.7|6610.1|6607.1|6605|6602|0
1615468800000|2021-03-11 13:20:00|6609.8|6606.8|6602|6599|6610.4|6607.4|6601.9|6598.9|0
1615469100000|2021-03-11 13:25:00|6602.2|6599.2|6597.6|6594.6|6602.2|6599.2|6596.1|6593.1|0
1615469400000|2021-03-11 13:30:00|6597.5|6594.5|6600.3|6597.3|6600.6|6597.6|6592.8|6589.8|0
1615469700000|2021-03-11 13:35:00|6600.7|6597.7|6596.5|6593.5|6600.9|6597.9|6592.9|6589.9|0
1615470000000|2021-03-11 13:40:00|6596.6|6593.6|6597.4|6594.4|6600.3|6597.3|6595.4|6592.4|0
1615470300000|2021-03-11 13:45:00|6597.5|6594.5|6590.6|6587.6|6597.5|6594.5|6589.3|6586.3|0
1615470600000|2021-03-11 13:50:00|6590.5|6587.5|6593.9|6590.9|6594.1|6591.1|6586.7|6583.7|0
1615470900000|2021-03-11 13:55:00|6593.8|6590.8|6589.3|6586.3|6594.4|6591.4|6588.3|6585.3|0
1615471200000|2021-03-11 14:00:00|6589|6586|6590.7|6587.7|6592.1|6589.1|6586.2|6583.2|0
1615471500000|2021-03-11 14:05:00|6590.8|6587.8|6590.3|6587.3|6593.3|6590.3|6589.5|6586.5|0
1615471800000|2021-03-11 14:10:00|6590.4|6587.4|6589.1|6586.1|6591.3|6588.3|6588.6|6585.6|0
1615472100000|2021-03-11 14:15:00|6589|6586|6586.8|6583.8|6590.3|6587.3|6586|6583|0
1615472400000|2021-03-11 14:20:00|6586.7|6583.7|6585.7|6582.7|6588.8|6585.8|6584.3|6581.3|0
1615472700000|2021-03-11 14:25:00|6585.9|6582.9|6586.6|6583.6|6591.8|6588.8|6582.1|6579.1|0
1615473000000|2021-03-11 14:30:00|6589.5|6586.5|6615.4|6613.6|6623.6|6621.8|6574.6|6572.8|0
1615473300000|2021-03-11 14:35:00|6615.6|6613.8|6599.8|6598|6620.1|6618.3|6582.7|6580.9|0
1615473600000|2021-03-11 14:40:00|6601.1|6599.3|6565.2|6563.4|6610.3|6608.5|6561|6559.2|0
1615473900000|2021-03-11 14:45:00|6564.9|6563.1|6591.2|6589.4|6591.2|6589.4|6564.7|6562.9|0
1615474200000|2021-03-11 14:50:00|6590.9|6589.1|6586|6584.2|6601|6599.2|6577.4|6575.6|0
1615474500000|2021-03-11 14:55:00|6587.9|6586.1|6594.6|6592.8|6594.6|6592.8|6572.2|6570.4|0
1615474800000|2021-03-11 15:00:00|6595.8|6594|6612.8|6611|6619|6617.2|6595.8|6594|0
1615475100000|2021-03-11 15:05:00|6611.1|6609.3|6605.6|6603.8|6616.4|6614.6|6597.9|6596.1|0
1615475400000|2021-03-11 15:10:00|6607.3|6605.5|6595.4|6593.6|6614.1|6612.3|6591.6|6589.8|0
1615475700000|2021-03-11 15:15:00|6596|6594.2|6564|6562.2|6614.6|6612.8|6559.8|6558|0
1615476000000|2021-03-11 15:20:00|6563.9|6562.1|6569.8|6568|6582.9|6581.1|6557.6|6555.8|0
1615476300000|2021-03-11 15:25:00|6570.1|6568.3|6578.7|6576.9|6596.4|6594.6|6570.1|6568.3|0
1615476600000|2021-03-11 15:30:00|6578.8|6577|6599.7|6597.9|6603.6|6601.8|6578.8|6577|0
1615476900000|2021-03-11 15:35:00|6599.9|6598.1|6609.3|6607.5|6611.3|6609.5|6591|6589.2|0
1615477200000|2021-03-11 15:40:00|6609.8|6608|6615.4|6613.6|6620.6|6618.8|6609.8|6608|0
1615477500000|2021-03-11 15:45:00|6615.8|6614|6615.7|6613.9|6616.8|6615|6601.3|6599.5|0
1615477800000|2021-03-11 15:50:00|6616.3|6614.5|6614.2|6612.4|6620.2|6618.4|6608.5|6606.7|0
1615478100000|2021-03-11 15:55:00|6614.4|6612.6|6625.4|6623.6|6627.5|6625.7|6602.9|6601.1|0
1615478400000|2021-03-11 16:00:00|6625.2|6623.4|6631.6|6629.8|6635.8|6634|6625.2|6623.4|0
1615478700000|2021-03-11 16:05:00|6631.9|6630.1|6626.2|6624.4|6633.2|6631.4|6623.5|6621.7|0
1615479000000|2021-03-11 16:10:00|6625.8|6624|6638.1|6636.3|6640.3|6638.5|6625.8|6624|0
1615479300000|2021-03-11 16:15:00|6638.8|6637|6634.9|6633.1|6639.4|6637.6|6626.3|6624.5|0
1615479600000|2021-03-11 16:20:00|6635.4|6633.6|6646.4|6644.6|6648.9|6647.1|6635.2|6633.4|0
1615479900000|2021-03-11 16:25:00|6646.3|6644.5|6640.4|6638.6|6648.8|6647|6639.2|6637.4|0
1615480200000|2021-03-11 16:30:00|6642.2|6640.4|6642.9|6641.1|6649.1|6647.3|6632.8|6631|0
1615480500000|2021-03-11 16:35:00|6642.7|6640.9|6644.6|6642.8|6651.8|6650|6641.6|6639.8|0
1615480800000|2021-03-11 16:40:00|6644.9|6643.1|6652.9|6651.1|6659.4|6657.6|6644.7|6642.9|0
1615481100000|2021-03-11 16:45:00|6653|6651.2|6653.9|6652.1|6656.1|6654.3|6648.1|6646.3|0
1615481400000|2021-03-11 16:50:00|6654|6652.2|6645|6643.2|6655.9|6654.1|6641.3|6639.5|0
1615481700000|2021-03-11 16:55:00|6644.9|6643.1|6637.5|6635.7|6645.1|6643.3|6635.4|6633.6|0
1615482000000|2021-03-11 17:00:00|6637.6|6635.8|6631.9|6630.1|6638.5|6636.7|6623|6621.2|0
1615482300000|2021-03-11 17:05:00|6632.1|6630.3|6647.3|6645.5|6650.6|6648.8|6632|6630.2|0
1615482600000|2021-03-11 17:10:00|6647.6|6645.8|6655.9|6654.1|6657.8|6656|6647.6|6645.8|0
1615482900000|2021-03-11 17:15:00|6656.3|6654.5|6653.5|6651.7|6657.7|6655.9|6650.1|6648.3|0
1615483200000|2021-03-11 17:20:00|6653.6|6651.8|6648.8|6647|6655.3|6653.5|6647.2|6645.4|0
1615483500000|2021-03-11 17:25:00|6648.6|6646.8|6650.3|6648.5|6650.7|6648.9|6640.8|6639|0
1615483800000|2021-03-11 17:30:00|6650.4|6648.6|6645.1|6643.3|6656.3|6654.5|6641.8|6640|0
1615484100000|2021-03-11 17:35:00|6645|6643.2|6647.4|6645.6|6649.2|6647.4|6639.9|6638.1|0
1615484400000|2021-03-11 17:40:00|6647.5|6645.7|6646.5|6644.7|6652.4|6650.6|6642.2|6640.4|0
1615484700000|2021-03-11 17:45:00|6646.8|6645|6653.7|6651.9|6653.8|6652|6644|6642.2|0
1615485000000|2021-03-11 17:50:00|6653.3|6651.5|6637.8|6636|6655.4|6653.6|6637.6|6635.8|0
1615485300000|2021-03-11 17:55:00|6638|6636.2|6645.6|6643.8|6648.1|6646.3|6637.8|6636|0
1615485600000|2021-03-11 18:00:00|6646|6644.2|6661.8|6660|6663.3|6661.5|6640|6638.2|0
1615485900000|2021-03-11 18:05:00|6661.6|6659.8|6662.6|6660.8|6672.5|6670.7|6661.4|6659.6|0
1615486200000|2021-03-11 18:10:00|6663.1|6661.3|6663|6661.2|6674.4|6672.6|6657.7|6655.9|0
1615486500000|2021-03-11 18:15:00|6662.9|6661.1|6670.3|6668.5|6678.4|6676.6|6662.8|6661|0
1615486800000|2021-03-11 18:20:00|6670.5|6668.7|6678.3|6676.5|6679.7|6677.9|6670.5|6668.7|0
1615487100000|2021-03-11 18:25:00|6678.2|6676.4|6679.1|6677.3|6680.7|6678.9|6672.3|6670.5|0
1615487400000|2021-03-11 18:30:00|6679.3|6677.5|6668.9|6667.1|6686.5|6684.7|6668.4|6666.6|0
1615487700000|2021-03-11 18:35:00|6669|6667.2|6678.5|6676.7|6679.3|6677.5|6665.7|6663.9|0
1615488000000|2021-03-11 18:40:00|6678.4|6676.6|6669|6667.2|6683.2|6681.4|6665.2|6663.4|0
1615488300000|2021-03-11 18:45:00|6668.9|6667.1|6670.1|6668.3|6673.2|6671.4|6664.8|6663|0
1615488600000|2021-03-11 18:50:00|6670|6668.2|6670.4|6668.6|6674.8|6673|6665.9|6664.1|0
1615488900000|2021-03-11 18:55:00|6670.5|6668.7|6663.6|6661.8|6670.9|6669.1|6649.8|6648|0
1615489200000|2021-03-11 19:00:00|6663.7|6661.9|6667.4|6665.6|6670.9|6669.1|6661.9|6660.1|0
1615489500000|2021-03-11 19:05:00|6667.6|6665.8|6665.1|6663.3|6675.9|6674.1|6660.6|6658.8|0
1615489800000|2021-03-11 19:10:00|6665.7|6663.9|6673|6671.2|6674.7|6672.9|6662|6660.2|0
1615490100000|2021-03-11 19:15:00|6672.9|6671.1|6676.8|6675|6680.2|6678.4|6672|6670.2|0
1615490400000|2021-03-11 19:20:00|6677.1|6675.3|6678.3|6676.5|6678.8|6677|6673.2|6671.4|0
1615490700000|2021-03-11 19:25:00|6678.2|6676.4|6672.5|6670.7|6678.8|6677|6672.4|6670.6|0
1615491000000|2021-03-11 19:30:00|6672.8|6671|6675.1|6673.3|6677.4|6675.6|6667.4|6665.6|0
1615491300000|2021-03-11 19:35:00|6675.2|6673.4|6672.4|6670.6|6675.9|6674.1|6665.3|6663.5|0
1615491600000|2021-03-11 19:40:00|6672.6|6670.8|6677.3|6675.5|6682.6|6680.8|6671.2|6669.4|0
1615491900000|2021-03-11 19:45:00|6677.4|6675.6|6668.2|6666.4|6680.5|6678.7|6668.2|6666.4|0
1615492200000|2021-03-11 19:50:00|6668|6666.2|6670.8|6669|6672.5|6670.7|6666.7|6664.9|0
1615492500000|2021-03-11 19:55:00|6671|6669.2|6666.1|6664.3|6671.6|6669.8|6664.9|6663.1|0
1615492800000|2021-03-11 20:00:00|6665.8|6664|6670.9|6669.1|6674.3|6672.5|6661.3|6659.5|0
1615493100000|2021-03-11 20:05:00|6670.8|6669|6676.6|6674.8|6680.5|6678.7|6665.2|6663.4|0
1615493400000|2021-03-11 20:10:00|6676.8|6675|6672.3|6670.5|6676.8|6675|6670|6668.2|0
1615493700000|2021-03-11 20:15:00|6672.2|6670.4|6684.2|6682.4|6690.1|6688.3|6671.8|6670|0
1615494000000|2021-03-11 20:20:00|6683.4|6681.6|6691|6689.2|6693.1|6691.3|6679.2|6677.4|0
1615494300000|2021-03-11 20:25:00|6690.9|6689.1|6693.2|6691.4|6694.6|6692.8|6684.2|6682.4|0
1615494600000|2021-03-11 20:30:00|6692.6|6690.8|6683.2|6681.4|6697.2|6695.4|6682.3|6680.5|0
1615494900000|2021-03-11 20:35:00|6683.1|6681.3|6689.9|6688.1|6692.3|6690.5|6679.4|6677.6|0
1615495200000|2021-03-11 20:40:00|6689.2|6687.4|6690.6|6688.8|6692.4|6690.6|6685.2|6683.4|0
1615495500000|2021-03-11 20:45:00|6691.2|6689.4|6691.1|6689.3|6695.6|6693.8|6687.8|6686|0
1615495800000|2021-03-11 20:50:00|6691|6689.2|6695.2|6693.4|6703.3|6701.5|6683|6681.2|0
1615496100000|2021-03-11 20:55:00|6695.6|6693.8|6692.9|6691.1|6699|6697.2|6688.6|6686.8|0
1615496400000|2021-03-11 21:00:00|6693|6691.2|6694.4|6691.4|6698.9|6695.9|6687.7|6684.7|0
1615496700000|2021-03-11 21:05:00|6694.3|6691.3|6697.8|6694.8|6698.3|6695.3|6694|6691|0
1615497000000|2021-03-11 21:10:00|6697.7|6694.7|6694.3|6691.3|6697.8|6694.8|6694.3|6691.3|0
1615497300000|2021-03-11 21:15:00|6694.4|6691.4|6695.4|6692.4|6696.4|6693.4|6694.2|6691.2|0
1615497600000|2021-03-11 21:20:00|6695.7|6692.7|6692.3|6689.3|6695.7|6692.7|6692.1|6689.1|0
1615497900000|2021-03-11 21:25:00|6692.1|6689.1|6693.8|6690.8|6693.9|6690.9|6691.2|6688.2|0
1615498200000|2021-03-11 21:30:00|6693.9|6690.9|6694.2|6691.2|6694.7|6691.7|6693.2|6690.2|0
1615498500000|2021-03-11 21:35:00|6694.1|6691.1|6693.4|6690.4|6694.6|6691.6|6693|6690|0
1615498800000|2021-03-11 21:40:00|6693.5|6690.5|6692.4|6689.4|6694.3|6691.3|6692.4|6689.4|0
1615499100000|2021-03-11 21:45:00|6692.5|6689.5|6691.7|6688.7|6692.6|6689.6|6691.7|6688.7|0
1615499400000|2021-03-11 21:50:00|6691.4|6688.4|6691|6688|6692.2|6689.2|6691|6688|0
1615499700000|2021-03-11 21:55:00|6691.1|6688.1|6689.5|6686.5|6691.6|6688.6|6689|6686|0
1615500000000|2021-03-11 22:00:00|6689.7|6686.7|6691|6688|6691|6688|6689.7|6686.7|0
1615500300000|2021-03-11 22:05:00|6690.8|6687.8|6689|6686|6690.8|6687.8|6689|6686|0
1615500600000|2021-03-11 22:10:00|6689.1|6686.1|6688|6685|6689.1|6686.1|6687.9|6684.9|0
1615500900000|2021-03-11 22:15:00|6688.1|6685.1|6687.1|6684.1|6688.4|6685.4|6686.9|6683.9|0
1615501200000|2021-03-11 22:20:00|6686.9|6683.9|6687.9|6684.9|6688.3|6685.3|6686.9|6683.9|0
1615501500000|2021-03-11 22:25:00|6688.1|6685.1|6688.2|6685.2|6689.3|6686.3|6688|6685|0
1615501800000|2021-03-11 22:30:00|6688.3|6685.3|6688.2|6685.2|6689.3|6686.3|6688|6685|0
1615502100000|2021-03-11 22:35:00|6688.3|6685.3|6688.4|6685.4|6689.5|6686.5|6688|6685|0
1615502400000|2021-03-11 22:40:00|6688.5|6685.5|6690|6687|6691.1|6688.1|6688.4|6685.4|0
1615502700000|2021-03-11 22:45:00|6689.5|6686.5|6689.4|6686.4|6690.1|6687.1|6689.3|6686.3|0
1615503000000|2021-03-11 22:50:00|6689.3|6686.3|6688.4|6685.4|6689.6|6686.6|6688.4|6685.4|0
1615503300000|2021-03-11 22:55:00|6688.3|6685.3|6689.3|6686.3|6689.4|6686.4|6687.8|6684.8|0
1615503600000|2021-03-11 23:00:00|6690.3|6687.3|6692.9|6689.9|6694.1|6691.1|6689.5|6686.5|0
1615503900000|2021-03-11 23:05:00|6693|6690|6694|6691|6694.1|6691.1|6693|6690|0
1615504200000|2021-03-11 23:10:00|6693.1|6690.1|6695.5|6692.5|6695.5|6692.5|6692.6|6689.6|0
1615504500000|2021-03-11 23:15:00|6695.9|6692.9|6698.4|6695.4|6699.4|6696.4|6695.7|6692.7|0
1615504800000|2021-03-11 23:20:00|6698.3|6695.3|6700.2|6697.2|6700.2|6697.2|6698|6695|0
1615505100000|2021-03-11 23:25:00|6700.1|6697.1|6699.5|6696.5|6700.7|6697.7|6699.3|6696.3|0
1615505400000|2021-03-11 23:30:00|6699.4|6696.4|6701|6698|6701.1|6698.1|6699.4|6696.4|0
1615505700000|2021-03-11 23:35:00|6700.9|6697.9|6701.2|6698.2|6701.7|6698.7|6700.6|6697.6|0
1615506000000|2021-03-11 23:40:00|6701.3|6698.3|6702.8|6699.8|6702.9|6699.9|6701.2|6698.2|0
1615506300000|2021-03-11 23:45:00|6703|6700|6704.4|6701.4|6704.4|6701.4|6702.8|6699.8|0
1615506600000|2021-03-11 23:50:00|6704.3|6701.3|6704|6701|6704.8|6701.8|6703.4|6700.4|0
1615506900000|2021-03-11 23:55:00|6703.9|6700.9|6702.3|6699.3|6704|6701|6701.8|6698.8|0
1615507200000|2021-03-12 00:00:00|6702.1|6699.1|6704.9|6701.9|6704.9|6701.9|6702.1|6699.1|0
1615507500000|2021-03-12 00:05:00|6705.4|6702.4|6705.7|6702.7|6705.8|6702.8|6705|6702|0
1615507800000|2021-03-12 00:10:00|6705.6|6702.6|6705.4|6702.4|6706.3|6703.3|6705.1|6702.1|0
1615508100000|2021-03-12 00:15:00|6705.1|6702.1|6706.4|6703.4|6708|6705|6705.1|6702.1|0
1615508400000|2021-03-12 00:20:00|6706.1|6703.1|6710.4|6707.4|6710.8|6707.8|6706.1|6703.1|0
1615508700000|2021-03-12 00:25:00|6710.1|6707.1|6710.6|6707.6|6710.7|6707.7|6709.3|6706.3|0
1615509000000|2021-03-12 00:30:00|6711.2|6708.2|6713|6710|6713|6710|6710.6|6707.6|0
1615509300000|2021-03-12 00:35:00|6713.3|6710.3|6715.6|6712.6|6715.7|6712.7|6713.1|6710.1|0
1615509600000|2021-03-12 00:40:00|6715.7|6712.7|6717.8|6714.8|6717.9|6714.9|6714.8|6711.8|0
1615509900000|2021-03-12 00:45:00|6717.5|6714.5|6717.2|6714.2|6717.8|6714.8|6715.9|6712.9|0
1615510200000|2021-03-12 00:50:00|6716.5|6713.5|6718.8|6715.8|6718.8|6715.8|6716.2|6713.2|0
1615510500000|2021-03-12 00:55:00|6718.9|6715.9|6722.7|6717.7|6722.9|6719.3|6718.8|6715.8|0
1615510800000|2021-03-12 01:00:00|6723|6718|6723.8|6718.8|6726.7|6721.7|6721.9|6716.9|0
1615511100000|2021-03-12 01:05:00|6723.9|6718.9|6725.9|6720.9|6726.6|6721.6|6723.9|6718.9|0
1615511400000|2021-03-12 01:10:00|6726|6721|6726.2|6721.2|6728.2|6723.2|6725.9|6720.9|0
1615511700000|2021-03-12 01:15:00|6725|6720|6724.2|6719.2|6728.7|6723.7|6723|6718|0
1615512000000|2021-03-12 01:20:00|6724.4|6719.4|6723.5|6718.5|6725.9|6720.9|6722.3|6717.3|0
1615512300000|2021-03-12 01:25:00|6723.4|6718.4|6724|6719|6724.2|6719.2|6722.1|6717.1|0
1615512600000|2021-03-12 01:30:00|6723.8|6718.8|6722|6717|6725|6720|6720.3|6715.3|0
1615512900000|2021-03-12 01:35:00|6721.9|6716.9|6721|6716|6725.2|6720.2|6720.5|6715.5|0
1615513200000|2021-03-12 01:40:00|6720.8|6715.8|6722.8|6717.8|6723.5|6718.5|6720.3|6715.3|0
1615513500000|2021-03-12 01:45:00|6722.9|6717.9|6723.1|6718.1|6723.9|6718.9|6720.1|6715.1|0
1615513800000|2021-03-12 01:50:00|6723.2|6718.2|6717.6|6712.6|6723.4|6718.4|6717.5|6712.5|0
1615514100000|2021-03-12 01:55:00|6718.4|6713.4|6715.4|6710.4|6718.9|6713.9|6715.4|6710.4|0
1615514400000|2021-03-12 02:00:00|6715.5|6710.5|6713.7|6708.7|6717.6|6712.6|6711.9|6706.9|0
1615514700000|2021-03-12 02:05:00|6713.6|6708.6|6715.1|6710.1|6715.3|6710.3|6712|6707|0
1615515000000|2021-03-12 02:10:00|6715.2|6710.2|6718|6713|6718|6713|6713.2|6708.2|0
1615515300000|2021-03-12 02:15:00|6717.8|6712.8|6717.6|6712.6|6720.5|6715.5|6716.8|6711.8|0
1615515600000|2021-03-12 02:20:00|6717.5|6712.5|6705.1|6700.1|6717.5|6712.5|6705.1|6700.1|0
1615515900000|2021-03-12 02:25:00|6705|6700|6693.1|6688.1|6705.3|6700.3|6693.1|6688.1|0
1615516200000|2021-03-12 02:30:00|6693|6688|6695.4|6690.4|6695.8|6690.8|6690|6685|0
1615516500000|2021-03-12 02:35:00|6695.3|6690.3|6696|6691|6697.7|6692.7|6693.7|6688.7|0
1615516800000|2021-03-12 02:40:00|6695.9|6690.9|6692.2|6687.2|6699.3|6694.3|6690.8|6685.8|0
1615517100000|2021-03-12 02:45:00|6691.9|6686.9|6687.8|6682.8|6691.9|6686.9|6684.5|6679.5|0
1615517400000|2021-03-12 02:50:00|6687.7|6682.7|6682.9|6677.9|6687.9|6682.9|6679.5|6674.5|0
1615517700000|2021-03-12 02:55:00|6682.8|6677.8|6686|6681|6686.5|6681.5|6680.6|6675.6|0
1615518000000|2021-03-12 03:00:00|6686.6|6681.6|6682.9|6677.9|6686.6|6681.6|6679.8|6674.8|0
1615518300000|2021-03-12 03:05:00|6683|6678|6683.3|6678.3|6685.6|6680.6|6679.9|6674.9|0
1615518600000|2021-03-12 03:10:00|6683.8|6678.8|6685.6|6680.6|6685.6|6680.6|6683|6678|0
1615518900000|2021-03-12 03:15:00|6685.7|6680.7|6683.7|6678.7|6685.7|6680.7|6683.4|6678.4|0
1615519200000|2021-03-12 03:20:00|6683.9|6678.9|6693|6688|6693|6688|6682.4|6677.4|0
1615519500000|2021-03-12 03:25:00|6693.3|6688.3|6692.8|6687.8|6695.3|6690.3|6691.7|6686.7|0
1615519800000|2021-03-12 03:30:00|6692.4|6687.4|6691.1|6686.1|6694.9|6689.9|6689.9|6684.9|0
1615520100000|2021-03-12 03:35:00|6690.7|6685.7|6696|6691|6696.2|6691.2|6689.3|6684.3|0
1615520400000|2021-03-12 03:40:00|6696.1|6691.1|6695.6|6690.6|6696.1|6691.1|6692.8|6687.8|0
1615520700000|2021-03-12 03:45:00|6695.5|6690.5|6694.6|6689.6|6695.5|6690.5|6693.2|6688.2|0
1615521000000|2021-03-12 03:50:00|6694.5|6689.5|6695.1|6690.1|6696.1|6691.1|6694.1|6689.1|0
1615521300000|2021-03-12 03:55:00|6695.4|6690.4|6696.2|6691.2|6696.7|6691.7|6694.5|6689.5|0
1615521600000|2021-03-12 04:00:00|6696.3|6691.3|6700.6|6695.6|6701.2|6696.2|6696.3|6691.3|0
1615521900000|2021-03-12 04:05:00|6700.7|6695.7|6698.8|6693.8|6701.1|6696.1|6698.6|6693.6|0
1615522200000|2021-03-12 04:10:00|6698.7|6693.7|6699.2|6694.2|6700.1|6695.1|6698.1|6693.1|0
1615522500000|2021-03-12 04:15:00|6699.3|6694.3|6697.9|6692.9|6699.6|6694.6|6696.4|6691.4|0
1615522800000|2021-03-12 04:20:00|6697.4|6692.4|6697.8|6692.8|6699.6|6694.6|6697.2|6692.2|0
1615523100000|2021-03-12 04:25:00|6698.2|6693.2|6699.6|6694.6|6700.3|6695.3|6697.8|6692.8|0
1615523400000|2021-03-12 04:30:00|6699.5|6694.5|6706.4|6701.4|6707.3|6702.3|6699.5|6694.5|0
1615523700000|2021-03-12 04:35:00|6706.3|6701.3|6708.8|6703.8|6709|6704|6705|6700|0
1615524000000|2021-03-12 04:40:00|6708.7|6703.7|6709.5|6704.5|6710.4|6705.4|6707.2|6702.2|0
1615524300000|2021-03-12 04:45:00|6709.4|6704.4|6709.8|6704.8|6709.8|6704.8|6708|6703|0
1615524600000|2021-03-12 04:50:00|6709.7|6704.7|6711|6706|6711.6|6706.6|6709.2|6704.2|0
1615524900000|2021-03-12 04:55:00|6711.1|6706.1|6714.3|6709.3|6714.5|6709.5|6711.1|6706.1|0
1615525200000|2021-03-12 05:00:00|6714.2|6709.2|6713.5|6708.5|6714.9|6709.9|6709.1|6704.1|0
1615525500000|2021-03-12 05:05:00|6713.7|6708.7|6710.3|6705.3|6715|6710|6710.3|6705.3|0
1615525800000|2021-03-12 05:10:00|6710.1|6705.1|6707.6|6702.6|6710.4|6705.4|6705.8|6700.8|0
1615526100000|2021-03-12 05:15:00|6707.5|6702.5|6702.3|6697.3|6707.6|6702.6|6700|6695|0
1615526400000|2021-03-12 05:20:00|6702.1|6697.1|6700.5|6695.5|6702.2|6697.2|6698.2|6693.2|0
1615526700000|2021-03-12 05:25:00|6700.4|6695.4|6698.5|6693.5|6701.9|6696.9|6696.6|6691.6|0
1615527000000|2021-03-12 05:30:00|6698.4|6693.4|6700.5|6695.5|6700.9|6695.9|6697.5|6692.5|0
1615527300000|2021-03-12 05:35:00|6700.1|6695.1|6696|6691|6700.4|6695.4|6694.4|6689.4|0
1615527600000|2021-03-12 05:40:00|6695.8|6690.8|6692.6|6687.6|6696.5|6691.5|6690.2|6685.2|0
1615527900000|2021-03-12 05:45:00|6692.1|6687.1|6692.6|6687.6|6697.5|6692.5|6690.5|6685.5|0
1615528200000|2021-03-12 05:50:00|6692.7|6687.7|6685.1|6680.1|6694.4|6689.4|6684.9|6679.9|0
1615528500000|2021-03-12 05:55:00|6684.8|6679.8|6687.3|6682.3|6687.3|6682.3|6681.2|6676.2|0
1615528800000|2021-03-12 06:00:00|6687.4|6682.4|6688.8|6683.8|6690.9|6685.9|6685.3|6680.3|0
1615529100000|2021-03-12 06:05:00|6688.9|6683.9|6683.1|6678.1|6690.2|6685.2|6683.1|6678.1|0
1615529400000|2021-03-12 06:10:00|6683|6678|6681|6676|6686.1|6681.1|6679.2|6674.2|0
1615529700000|2021-03-12 06:15:00|6680.7|6675.7|6682.1|6677.1|6684.4|6679.4|6678.9|6673.9|0
1615530000000|2021-03-12 06:20:00|6682|6677|6675.7|6670.7|6682|6677|6672.8|6667.8|0
1615530300000|2021-03-12 06:25:00|6675.6|6670.6|6674.4|6669.4|6678.1|6673.1|6673.7|6668.7|0
1615530600000|2021-03-12 06:30:00|6674.6|6669.6|6678.9|6673.9|6679.1|6674.1|6673.9|6668.9|0
1615530900000|2021-03-12 06:35:00|6679|6674|6679.2|6674.2|6683.6|6678.6|6678.1|6673.1|0
1615531200000|2021-03-12 06:40:00|6679.3|6674.3|6681.6|6676.6|6684.7|6679.7|6679.3|6674.3|0
1615531500000|2021-03-12 06:45:00|6682|6677|6670.6|6665.6|6684.1|6679.1|6670.6|6665.6|0
1615531800000|2021-03-12 06:50:00|6670.2|6665.2|6645|6640|6670.2|6665.2|6641.7|6636.7|0
1615532100000|2021-03-12 06:55:00|6645.4|6640.4|6650.1|6645.1|6653.3|6648.3|6644.6|6639.6|0
1615532400000|2021-03-12 07:00:00|6650.3|6645.3|6646.3|6641.3|6652.7|6647.7|6645.4|6640.4|0
1615532700000|2021-03-12 07:05:00|6646.1|6641.1|6645.3|6640.3|6649.5|6644.5|6642|6637|0
1615533000000|2021-03-12 07:10:00|6645|6640|6629.4|6624.4|6648.4|6643.4|6627.1|6622.1|0
1615533300000|2021-03-12 07:15:00|6629.6|6624.6|6624.6|6619.6|6636.6|6631.6|6623.7|6618.7|0
1615533600000|2021-03-12 07:20:00|6625.2|6620.2|6624.8|6619.8|6628|6623|6617.4|6612.4|0
1615533900000|2021-03-12 07:25:00|6624.9|6619.9|6621.4|6616.4|6626|6621|6619.6|6614.6|0
1615534200000|2021-03-12 07:30:00|6621.6|6616.6|6614.8|6609.8|6623.9|6618.9|6614.8|6609.8|0
1615534500000|2021-03-12 07:35:00|6614.9|6609.9|6611.7|6606.7|6617.7|6612.7|6601.8|6596.8|0
1615534800000|2021-03-12 07:40:00|6611.8|6606.8|6620.3|6615.3|6626.1|6621.1|6610.9|6605.9|0
1615535100000|2021-03-12 07:45:00|6620.5|6615.5|6625.1|6620.1|6631.9|6626.9|6619.3|6614.3|0
1615535400000|2021-03-12 07:50:00|6625.2|6620.2|6613|6608|6626.4|6621.4|6609|6604|0
1615535700000|2021-03-12 07:55:00|6612.7|6607.7|6605.5|6600.5|6612.7|6607.7|6602|6597|0
1615536000000|2021-03-12 08:00:00|6605.1|6600.1|6585.5|6580.5|6606.7|6601.7|6582.7|6577.7|0
1615536300000|2021-03-12 08:05:00|6585.9|6580.9|6588.3|6583.3|6589.7|6584.7|6577.7|6572.7|0
1615536600000|2021-03-12 08:10:00|6588.4|6583.4|6594.2|6589.2|6594.6|6589.6|6580|6575|0
1615536900000|2021-03-12 08:15:00|6594.5|6589.5|6599|6594|6606|6601|6590|6585|0
1615537200000|2021-03-12 08:20:00|6598.8|6593.8|6602.2|6597.2|6604.2|6599.2|6597.5|6592.5|0
1615537500000|2021-03-12 08:25:00|6602.1|6597.1|6602|6597|6606.6|6601.6|6598.6|6593.6|0
1615537800000|2021-03-12 08:30:00|6601.9|6596.9|6594.5|6589.5|6601.9|6596.9|6592|6587|0
1615538100000|2021-03-12 08:35:00|6594.4|6589.4|6588.1|6583.1|6603.1|6598.1|6587.8|6582.8|0
1615538400000|2021-03-12 08:40:00|6587.7|6582.7|6595.4|6590.4|6597.4|6592.4|6587.5|6582.5|0
1615538700000|2021-03-12 08:45:00|6595.6|6590.6|6586.6|6581.6|6600.3|6595.3|6578.8|6573.8|0
1615539000000|2021-03-12 08:50:00|6586.7|6581.7|6593.2|6588.2|6597.7|6592.7|6582.4|6577.4|0
1615539300000|2021-03-12 08:55:00|6593.1|6588.1|6583.3|6578.3|6599.1|6594.1|6583.3|6578.3|0
1615539600000|2021-03-12 09:00:00|6581.6|6576.6|6522|6519|6582.4|6577.4|6495.5|6492.5|0
1615539900000|2021-03-12 09:05:00|6523.5|6520.5|6539.3|6536.3|6539.7|6536.7|6520.8|6517.8|0
1615540200000|2021-03-12 09:10:00|6539.2|6536.2|6524.1|6521.1|6543.7|6540.7|6521.8|6518.8|0
1615540500000|2021-03-12 09:15:00|6524.6|6521.6|6532.8|6529.8|6532.8|6529.8|6521.2|6518.2|0
1615540800000|2021-03-12 09:20:00|6534|6531|6518.7|6515.7|6534.9|6531.9|6518|6515|0
1615541100000|2021-03-12 09:25:00|6518.9|6515.9|6522.9|6519.9|6525.5|6522.5|6514.9|6511.9|0
1615541400000|2021-03-12 09:30:00|6523.2|6520.2|6521|6518|6525.5|6522.5|6519.9|6516.9|0
1615541700000|2021-03-12 09:35:00|6521.9|6518.9|6528.7|6525.7|6533.4|6530.4|6520.9|6517.9|0
1615542000000|2021-03-12 09:40:00|6528.8|6525.8|6526.2|6523.2|6529.8|6526.8|6521.6|6518.6|0
1615542300000|2021-03-12 09:45:00|6526.3|6523.3|6525|6522|6529.4|6526.4|6524.8|6521.8|0
1615542600000|2021-03-12 09:50:00|6525.2|6522.2|6520.5|6517.5|6530.2|6527.2|6517.2|6514.2|0
1615542900000|2021-03-12 09:55:00|6520.6|6517.6|6523.9|6520.9|6525.3|6522.3|6518|6515|0
1615543200000|2021-03-12 10:00:00|6524|6521|6523.4|6520.4|6530.7|6527.7|6520.1|6517.1|0
1615543500000|2021-03-12 10:05:00|6521.2|6518.2|6518.9|6515.9|6524.7|6521.7|6514.3|6511.3|0
1615543800000|2021-03-12 10:10:00|6518.7|6515.7|6518.2|6515.2|6524.7|6521.7|6514.8|6511.8|0
1615544100000|2021-03-12 10:15:00|6518.4|6515.4|6519.5|6516.5|6523.7|6520.7|6516.5|6513.5|0
1615544400000|2021-03-12 10:20:00|6519.6|6516.6|6514.7|6511.7|6520.4|6517.4|6513.6|6510.6|0
1615544700000|2021-03-12 10:25:00|6514.5|6511.5|6514.4|6511.4|6515.3|6512.3|6510.5|6507.5|0
1615545000000|2021-03-12 10:30:00|6514.6|6511.6|6520.3|6517.3|6520.3|6517.3|6513.4|6510.4|0
1615545300000|2021-03-12 10:35:00|6520.7|6517.7|6526.6|6523.6|6529.3|6526.3|6520.7|6517.7|0
1615545600000|2021-03-12 10:40:00|6527.3|6524.3|6530.9|6527.9|6532.9|6529.9|6522.6|6519.6|0
1615545900000|2021-03-12 10:45:00|6531.7|6528.7|6533.9|6530.9|6542|6539|6530.7|6527.7|0
1615546200000|2021-03-12 10:50:00|6534.5|6531.5|6531.1|6528.1|6536.6|6533.6|6529.8|6526.8|0
1615546500000|2021-03-12 10:55:00|6531|6528|6535.6|6532.6|6536.8|6533.8|6529.6|6526.6|0
1615546800000|2021-03-12 11:00:00|6534.9|6531.9|6528.4|6525.4|6535.3|6532.3|6526.2|6523.2|0
1615547100000|2021-03-12 11:05:00|6528.1|6525.1|6529.4|6526.4|6534.7|6531.7|6524|6521|0
1615547400000|2021-03-12 11:10:00|6529.5|6526.5|6532.3|6529.3|6536.2|6533.2|6529.2|6526.2|0
1615547700000|2021-03-12 11:15:00|6533.2|6530.2|6533|6530|6533.7|6530.7|6530|6527|0
1615548000000|2021-03-12 11:20:00|6533.4|6530.4|6531.3|6528.3|6534.3|6531.3|6529.4|6526.4|0
1615548300000|2021-03-12 11:25:00|6530.8|6527.8|6531|6528|6532.6|6529.6|6530.1|6527.1|0
1615548600000|2021-03-12 11:30:00|6531.1|6528.1|6535.4|6532.4|6535.8|6532.8|6531.1|6528.1|0
1615548900000|2021-03-12 11:35:00|6535.3|6532.3|6543.9|6540.9|6544|6541|6534.1|6531.1|0
1615549200000|2021-03-12 11:40:00|6544.1|6541.1|6541.1|6538.1|6548.4|6545.4|6541|6538|0
1615549500000|2021-03-12 11:45:00|6541.2|6538.2|6540.7|6537.7|6543.4|6540.4|6540.4|6537.4|0
1615549800000|2021-03-12 11:50:00|6540.6|6537.6|6544.1|6541.1|6544.3|6541.3|6539.9|6536.9|0
1615550100000|2021-03-12 11:55:00|6544.8|6541.8|6541|6538|6545.4|6542.4|6540.8|6537.8|0
1615550400000|2021-03-12 12:00:00|6543.4|6540.4|6564.7|6561.7|6566|6563|6543.4|6540.4|0
1615550700000|2021-03-12 12:05:00|6564.6|6561.6|6572.4|6569.4|6573.8|6570.8|6562.5|6559.5|0
1615551000000|2021-03-12 12:10:00|6572.2|6569.2|6576.4|6573.4|6577.9|6574.9|6569.7|6566.7|0
1615551300000|2021-03-12 12:15:00|6576.3|6573.3|6582.3|6579.3|6589.7|6586.7|6575.4|6572.4|0
1615551600000|2021-03-12 12:20:00|6582.2|6579.2|6582.8|6579.8|6586.4|6583.4|6580|6577|0
1615551900000|2021-03-12 12:25:00|6582.1|6579.1|6577.8|6574.8|6583.4|6580.4|6575.3|6572.3|0
1615552200000|2021-03-12 12:30:00|6577.6|6574.6|6576.5|6573.5|6577.6|6574.6|6574|6571|0
1615552500000|2021-03-12 12:35:00|6576.6|6573.6|6571.5|6568.5|6576.8|6573.8|6570.7|6567.7|0
1615552800000|2021-03-12 12:40:00|6572|6569|6576|6573|6579.2|6576.2|6570.1|6567.1|0
1615553100000|2021-03-12 12:45:00|6576.2|6573.2|6577.6|6574.6|6578.2|6575.2|6574.8|6571.8|0
1615553400000|2021-03-12 12:50:00|6577.7|6574.7|6585.3|6582.3|6585.4|6582.4|6577.7|6574.7|0
1615553700000|2021-03-12 12:55:00|6585.7|6582.7|6585.5|6582.5|6587.2|6584.2|6584.3|6581.3|0
1615554000000|2021-03-12 13:00:00|6585.2|6582.2|6587.9|6584.9|6588.1|6585.1|6582.8|6579.8|0
1615554300000|2021-03-12 13:05:00|6588.1|6585.1|6582.4|6579.4|6589.9|6586.9|6581.6|6578.6|0
1615554600000|2021-03-12 13:10:00|6581.9|6578.9|6572.7|6569.7|6581.9|6578.9|6571.2|6568.2|0
1615554900000|2021-03-12 13:15:00|6572.9|6569.9|6577.2|6574.2|6577.8|6574.8|6571.5|6568.5|0
1615555200000|2021-03-12 13:20:00|6577.6|6574.6|6576.3|6573.3|6582|6579|6575.7|6572.7|0
1615555500000|2021-03-12 13:25:00|6576.4|6573.4|6581.2|6578.2|6582|6579|6576.2|6573.2|0
1615555800000|2021-03-12 13:30:00|6581.3|6578.3|6581.8|6578.8|6587.6|6584.6|6581|6578|0
1615556100000|2021-03-12 13:35:00|6582.3|6579.3|6584.8|6581.8|6585.2|6582.2|6581.1|6578.1|0
1615556400000|2021-03-12 13:40:00|6585|6582|6581.5|6578.5|6587.1|6584.1|6581.2|6578.2|0
1615556700000|2021-03-12 13:45:00|6581.4|6578.4|6580.4|6577.4|6585.5|6582.5|6577.9|6574.9|0
1615557000000|2021-03-12 13:50:00|6580.3|6577.3|6567.2|6564.2|6580.3|6577.3|6560.5|6557.5|0
1615557300000|2021-03-12 13:55:00|6567|6564|6561.7|6558.7|6568|6565|6561.7|6558.7|0
1615557600000|2021-03-12 14:00:00|6561.6|6558.6|6551.7|6548.7|6561.6|6558.6|6551.4|6548.4|0
1615557900000|2021-03-12 14:05:00|6551.8|6548.8|6549.1|6546.1|6551.8|6548.8|6546.8|6543.8|0
1615558200000|2021-03-12 14:10:00|6549|6546|6537|6534|6549.7|6546.7|6534.4|6531.4|0
1615558500000|2021-03-12 14:15:00|6537.5|6534.5|6536.8|6533.8|6539.4|6536.4|6532.7|6529.7|0
1615558800000|2021-03-12 14:20:00|6536.9|6533.9|6547.5|6544.5|6548.2|6545.2|6536.4|6533.4|0
1615559100000|2021-03-12 14:25:00|6547.4|6544.4|6548.8|6545.8|6557.1|6554.1|6546.2|6543.2|0
1615559400000|2021-03-12 14:30:00|6550.5|6547.5|6536.5|6534.7|6552|6549|6516|6514.2|0
1615559700000|2021-03-12 14:35:00|6536.4|6534.6|6500|6498.2|6536.4|6534.6|6495.1|6493.3|0
1615560000000|2021-03-12 14:40:00|6499.9|6498.1|6535.8|6534|6540.4|6538.6|6494.7|6492.9|0
1615560300000|2021-03-12 14:45:00|6536.5|6534.7|6534.1|6532.3|6545.8|6544|6517|6515.2|0
1615560600000|2021-03-12 14:50:00|6533.3|6531.5|6558.9|6557.1|6565.1|6563.3|6533.1|6531.3|0
1615560900000|2021-03-12 14:55:00|6556.6|6554.8|6565.2|6563.4|6570.1|6568.3|6550.9|6549.1|0
1615561200000|2021-03-12 15:00:00|6564.8|6563|6551.3|6549.5|6565.2|6563.4|6535.1|6533.3|0
1615561500000|2021-03-12 15:05:00|6551.6|6549.8|6555.5|6553.7|6561.8|6560|6547.9|6546.1|0
1615561800000|2021-03-12 15:10:00|6555.4|6553.6|6543.4|6541.6|6556.1|6554.3|6527.7|6525.9|0
1615562100000|2021-03-12 15:15:00|6542.7|6540.9|6528|6526.2|6556.8|6555|6525.1|6523.3|0
1615562400000|2021-03-12 15:20:00|6527.8|6526|6508|6506.2|6535.7|6533.9|6505.5|6503.7|0
1615562700000|2021-03-12 15:25:00|6507.9|6506.1|6504.9|6503.1|6514.7|6512.9|6486.5|6484.7|0
1615563000000|2021-03-12 15:30:00|6505|6503.2|6515.1|6513.3|6521|6519.2|6499.5|6497.7|0
1615563300000|2021-03-12 15:35:00|6514.9|6513.1|6508.6|6506.8|6514.9|6513.1|6495.8|6494|0
1615563600000|2021-03-12 15:40:00|6509.6|6507.8|6526.3|6524.5|6526.9|6525.1|6509.6|6507.8|0
1615563900000|2021-03-12 15:45:00|6526.2|6524.4|6526.5|6524.7|6529.6|6527.8|6516.6|6514.8|0
1615564200000|2021-03-12 15:50:00|6525.6|6523.8|6502.7|6500.9|6529.6|6527.8|6493.4|6491.6|0
1615564500000|2021-03-12 15:55:00|6502.6|6500.8|6504.7|6502.9|6506.2|6504.4|6492.8|6491|0
1615564800000|2021-03-12 16:00:00|6503.8|6502|6498.4|6496.6|6517.1|6515.3|6492|6490.2|0
1615565100000|2021-03-12 16:05:00|6497.2|6495.4|6510.5|6508.7|6515.4|6513.6|6497.1|6495.3|0
1615565400000|2021-03-12 16:10:00|6511.2|6509.4|6511.3|6509.5|6524.5|6522.7|6508.1|6506.3|0
1615565700000|2021-03-12 16:15:00|6510.6|6508.8|6518.5|6516.7|6528.7|6526.9|6509.7|6507.9|0
1615566000000|2021-03-12 16:20:00|6519.3|6517.5|6524.4|6522.6|6524.6|6522.8|6518.9|6517.1|0
1615566300000|2021-03-12 16:25:00|6524.6|6522.8|6522.8|6521|6529.1|6527.3|6521.9|6520.1|0
1615566600000|2021-03-12 16:30:00|6523.1|6521.3|6520.2|6518.4|6530.9|6529.1|6520.2|6518.4|0
1615566900000|2021-03-12 16:35:00|6520.6|6518.8|6529.8|6528|6533.5|6531.7|6511.6|6509.8|0
1615567200000|2021-03-12 16:40:00|6530.5|6528.7|6546.2|6544.4|6547.3|6545.5|6526.2|6524.4|0
1615567500000|2021-03-12 16:45:00|6546.1|6544.3|6546.1|6544.3|6550.4|6548.6|6543.6|6541.8|0
1615567800000|2021-03-12 16:50:00|6546|6544.2|6543.3|6541.5|6554.2|6552.4|6542.6|6540.8|0
1615568100000|2021-03-12 16:55:00|6544.2|6542.4|6541.5|6539.7|6544.7|6542.9|6535.8|6534|0
1615568400000|2021-03-12 17:00:00|6541.9|6540.1|6536.8|6535|6548|6546.2|6530.9|6529.1|0
1615568700000|2021-03-12 17:05:00|6536.9|6535.1|6551.9|6550.1|6554.1|6552.3|6534.6|6532.8|0
1615569000000|2021-03-12 17:10:00|6552.3|6550.5|6561.5|6559.7|6561.6|6559.8|6549.5|6547.7|0
1615569300000|2021-03-12 17:15:00|6561.8|6560|6563|6561.2|6566.2|6564.4|6558.6|6556.8|0
1615569600000|2021-03-12 17:20:00|6562.8|6561|6561.1|6559.3|6567|6565.2|6556.7|6554.9|0
1615569900000|2021-03-12 17:25:00|6561|6559.2|6568.7|6566.9|6570.8|6569|6558.4|6556.6|0
1615570200000|2021-03-12 17:30:00|6569.2|6567.4|6585.2|6583.4|6589.5|6587.7|6567.9|6566.1|0
1615570500000|2021-03-12 17:35:00|6585.1|6583.3|6580.2|6578.4|6585.1|6583.3|6573.2|6571.4|0
1615570800000|2021-03-12 17:40:00|6581.7|6579.9|6564.1|6562.3|6583.5|6581.7|6558.7|6556.9|0
1615571100000|2021-03-12 17:45:00|6563.9|6562.1|6552|6550.2|6566.5|6564.7|6550.9|6549.1|0
1615571400000|2021-03-12 17:50:00|6552.2|6550.4|6546.9|6545.1|6552.3|6550.5|6541.7|6539.9|0
1615571700000|2021-03-12 17:55:00|6547.1|6545.3|6547.9|6546.1|6550.3|6548.5|6543.9|6542.1|0
1615572000000|2021-03-12 18:00:00|6548.8|6547|6546.9|6545.1|6551.2|6549.4|6538.1|6536.3|0
1615572300000|2021-03-12 18:05:00|6547.5|6545.7|6555.7|6553.9|6557.8|6556|6547.5|6545.7|0
1615572600000|2021-03-12 18:10:00|6555.8|6554|6557.2|6555.4|6562|6560.2|6547.8|6546|0
1615572900000|2021-03-12 18:15:00|6557.5|6555.7|6551.5|6549.7|6559.6|6557.8|6550.9|6549.1|0
1615573200000|2021-03-12 18:20:00|6551.9|6550.1|6548.7|6546.9|6560|6558.2|6548.6|6546.8|0
1615573500000|2021-03-12 18:25:00|6548.3|6546.5|6556.2|6554.4|6557.1|6555.3|6547.1|6545.3|0
1615573800000|2021-03-12 18:30:00|6556|6554.2|6556.7|6554.9|6561.3|6559.5|6555.5|6553.7|0
1615574100000|2021-03-12 18:35:00|6556.9|6555.1|6555.5|6553.7|6557.2|6555.4|6549.8|6548|0
1615574400000|2021-03-12 18:40:00|6555.6|6553.8|6553|6551.2|6560.2|6558.4|6547.5|6545.7|0
1615574700000|2021-03-12 18:45:00|6552.7|6550.9|6538.2|6536.4|6552.9|6551.1|6538|6536.2|0
1615575000000|2021-03-12 18:50:00|6538.1|6536.3|6542.7|6540.9|6548.7|6546.9|6538.1|6536.3|0
1615575300000|2021-03-12 18:55:00|6542.6|6540.8|6538|6536.2|6545.1|6543.3|6536.8|6535|0
1615575600000|2021-03-12 19:00:00|6538.1|6536.3|6531.9|6530.1|6543.4|6541.6|6531.2|6529.4|0
1615575900000|2021-03-12 19:05:00|6532.3|6530.5|6537.4|6535.6|6540.3|6538.5|6531.5|6529.7|0
1615576200000|2021-03-12 19:10:00|6535.9|6534.1|6537.1|6535.3|6539.6|6537.8|6533.8|6532|0
1615576500000|2021-03-12 19:15:00|6536.4|6534.6|6534.1|6532.3|6538.1|6536.3|6529.2|6527.4|0
1615576800000|2021-03-12 19:20:00|6533.9|6532.1|6529.2|6527.4|6534.4|6532.6|6524.2|6522.4|0
1615577100000|2021-03-12 19:25:00|6529.1|6527.3|6534.9|6533.1|6535.7|6533.9|6524.9|6523.1|0
1615577400000|2021-03-12 19:30:00|6535.2|6533.4|6536.6|6534.8|6537|6535.2|6531.7|6529.9|0
1615577700000|2021-03-12 19:35:00|6536.8|6535|6536.6|6534.8|6540.2|6538.4|6531.7|6529.9|0
1615578000000|2021-03-12 19:40:00|6536.8|6535|6552.9|6551.1|6553|6551.2|6536.3|6534.5|0
1615578300000|2021-03-12 19:45:00|6552.8|6551|6553.6|6551.8|6559.2|6557.4|6550.5|6548.7|0
1615578600000|2021-03-12 19:50:00|6553.5|6551.7|6559.4|6557.6|6564.9|6563.1|6551.4|6549.6|0
1615578900000|2021-03-12 19:55:00|6559.3|6557.5|6552.7|6550.9|6559.3|6557.5|6551.2|6549.4|0
1615579200000|2021-03-12 20:00:00|6553.4|6551.6|6541|6539.2|6554.7|6552.9|6539.8|6538|0
1615579500000|2021-03-12 20:05:00|6541.1|6539.3|6542.6|6540.8|6546|6544.2|6538.8|6537|0
1615579800000|2021-03-12 20:10:00|6541.3|6539.5|6543.9|6542.1|6548.3|6546.5|6534|6532.2|0
1615580100000|2021-03-12 20:15:00|6545|6543.2|6553.5|6551.7|6553.8|6552|6543.7|6541.9|0
1615580400000|2021-03-12 20:20:00|6553.7|6551.9|6561.1|6559.3|6561.4|6559.6|6553.5|6551.7|0
1615580700000|2021-03-12 20:25:00|6560.7|6558.9|6557.2|6555.4|6561.9|6560.1|6554.4|6552.6|0
1615581000000|2021-03-12 20:30:00|6558|6556.2|6566.1|6564.3|6566.3|6564.5|6556.7|6554.9|0
1615581300000|2021-03-12 20:35:00|6565.3|6563.5|6580.2|6578.4|6586.2|6584.4|6564.3|6562.5|0
1615581600000|2021-03-12 20:40:00|6580.1|6578.3|6577.1|6575.3|6583.1|6581.3|6575.8|6574|0
1615581900000|2021-03-12 20:45:00|6577|6575.2|6579.1|6577.3|6581.1|6579.3|6574.8|6573|0
1615582200000|2021-03-12 20:50:00|6578.3|6576.5|6576|6574.2|6580.1|6578.3|6574.2|6572.4|0
1615582500000|2021-03-12 20:55:00|6576.1|6574.3|6583.8|6582|6584.3|6582.5|6575.7|6573.9|0
1615582800000|2021-03-12 21:00:00|6584.4|6581.4|6584.5|6581.5|6585|6582|6578.9|6575.9|0
1615583100000|2021-03-12 21:05:00|6584.4|6581.4|6581.6|6578.6|6584.4|6581.4|6581.5|6578.5|0
1615583400000|2021-03-12 21:10:00|6581.5|6578.5|6581.3|6578.3|6581.9|6578.9|6580.3|6577.3|0
1615583700000|2021-03-12 21:15:00|6581.2|6578.2|6583.6|6580.6|6583.6|6580.6|6581.2|6578.2|0
1615584000000|2021-03-12 21:20:00|6584.7|6581.7|6585.2|6582.2|6585.3|6582.3|6583|6580|0
1615584300000|2021-03-12 21:25:00|6585.1|6582.1|6585.1|6582.1|6585.5|6582.5|6584|6581|0
1615584600000|2021-03-12 21:30:00|6585.3|6582.3|6583.7|6580.7|6585.3|6582.3|6582.9|6579.9|0
1615584900000|2021-03-12 21:35:00|6583.6|6580.6|6583|6580|6583.6|6580.6|6581.9|6578.9|0
1615585200000|2021-03-12 21:40:00|6582.9|6579.9|6582.4|6579.4|6583.3|6580.3|6582.1|6579.1|0
1615585500000|2021-03-12 21:45:00|6582.7|6579.7|6583.3|6580.3|6583.7|6580.7|6582.4|6579.4|0
1615585800000|2021-03-12 21:50:00|6583.4|6580.4|6582.8|6579.8|6583.7|6580.7|6582.3|6579.3|0
1615586100000|2021-03-12 21:55:00|6582.7|6579.7|6583.7|6580.7|6584.2|6581.2|6582.4|6579.4|0
1615759200000|2021-03-14 22:00:00|6598.3|6593.3|6600.5|6595.5|6601.4|6596.4|6597.9|6592.9|0
1615759500000|2021-03-14 22:05:00|6600.4|6595.4|6593.4|6588.4|6601.4|6596.4|6591.5|6586.5|0
1615759800000|2021-03-14 22:10:00|6593.6|6588.6|6590.6|6585.6|6593.8|6588.8|6584.8|6579.8|0
1615760100000|2021-03-14 22:15:00|6590.5|6585.5|6588.6|6583.6|6593.9|6588.9|6585.8|6580.8|0
1615760400000|2021-03-14 22:20:00|6588.5|6583.5|6582.8|6577.8|6590.2|6585.2|6581.8|6576.8|0
1615760700000|2021-03-14 22:25:00|6582.9|6577.9|6588|6583|6590.6|6585.6|6582.4|6577.4|0
1615761000000|2021-03-14 22:30:00|6588.1|6583.1|6581.7|6576.7|6590.2|6585.2|6576.5|6571.5|0
1615761300000|2021-03-14 22:35:00|6582|6577|6583.1|6578.1|6583.2|6578.2|6580.2|6575.2|0
1615761600000|2021-03-14 22:40:00|6583|6578|6581.5|6576.5|6583|6578|6578.5|6573.5|0
1615761900000|2021-03-14 22:45:00|6581.7|6576.7|6582.7|6577.7|6584|6579|6581.3|6576.3|0
1615762200000|2021-03-14 22:50:00|6582.5|6577.5|6581.5|6576.5|6583.2|6578.2|6579.7|6574.7|0
1615762500000|2021-03-14 22:55:00|6581.6|6576.6|6588.8|6583.8|6591.2|6586.2|6580.8|6575.8|0
1615762800000|2021-03-14 23:00:00|6588.7|6583.7|6592.4|6587.4|6593.6|6588.6|6587.8|6582.8|0
1615763100000|2021-03-14 23:05:00|6592.2|6587.2|6592.7|6587.7|6594.6|6589.6|6590.4|6585.4|0
1615763400000|2021-03-14 23:10:00|6592.6|6587.6|6593.1|6588.1|6596.7|6591.7|6591.4|6586.4|0
1615763700000|2021-03-14 23:15:00|6593.2|6588.2|6590.6|6585.6|6595.9|6590.9|6590|6585|0
1615764000000|2021-03-14 23:20:00|6590.4|6585.4|6592.6|6587.6|6593.9|6588.9|6590.4|6585.4|0
1615764300000|2021-03-14 23:25:00|6592.7|6587.7|6591.5|6586.5|6595.4|6590.4|6591.3|6586.3|0
1615764600000|2021-03-14 23:30:00|6591.6|6586.6|6594.7|6589.7|6595.4|6590.4|6591.3|6586.3|0
1615764900000|2021-03-14 23:35:00|6594.8|6589.8|6596.1|6591.1|6597.1|6592.1|6593|6588|0
1615765200000|2021-03-14 23:40:00|6596|6591|6596.4|6591.4|6597.6|6592.6|6595.8|6590.8|0
1615765500000|2021-03-14 23:45:00|6596.3|6591.3|6598.6|6593.6|6598.7|6593.7|6592|6587|0
1615765800000|2021-03-14 23:50:00|6598.5|6593.5|6597.9|6592.9|6603.9|6598.9|6597.5|6592.5|0
1615766100000|2021-03-14 23:55:00|6598.1|6593.1|6596.1|6591.1|6598.2|6593.2|6594.3|6589.3|0
1615766400000|2021-03-15 00:00:00|6596|6591|6595.2|6590.2|6597.7|6592.7|6591.9|6586.9|0
1615766700000|2021-03-15 00:05:00|6595.1|6590.1|6597.1|6592.1|6600|6595|6594.1|6589.1|0
1615767000000|2021-03-15 00:10:00|6597.3|6592.3|6598.1|6593.1|6601.3|6596.3|6596.7|6591.7|0
1615767300000|2021-03-15 00:15:00|6597.9|6592.9|6599.4|6594.4|6600.3|6595.3|6597.4|6592.4|0
1615767600000|2021-03-15 00:20:00|6599.5|6594.5|6599.1|6594.1|6599.8|6594.8|6595.8|6590.8|0
1615767900000|2021-03-15 00:25:00|6598.9|6593.9|6602.1|6597.1|6603.2|6598.2|6597.9|6592.9|0
1615768200000|2021-03-15 00:30:00|6602.2|6597.2|6603.5|6598.5|6604.7|6599.7|6600.9|6595.9|0
1615768500000|2021-03-15 00:35:00|6603.7|6598.7|6602|6597|6603.9|6598.9|6599.6|6594.6|0
1615768800000|2021-03-15 00:40:00|6601.9|6596.9|6601.9|6596.9|6602.6|6597.6|6601.1|6596.1|0
1615769100000|2021-03-15 00:45:00|6601.8|6596.8|6598.6|6593.6|6602.3|6597.3|6596.3|6591.3|0
1615769400000|2021-03-15 00:50:00|6598.5|6593.5|6601.9|6596.9|6602.7|6597.7|6597.8|6592.8|0
1615769700000|2021-03-15 00:55:00|6601.8|6596.8|6603.3|6598.3|6604.2|6599.2|6601.2|6596.2|0
1615770000000|2021-03-15 01:00:00|6603.1|6598.1|6609|6604|6610.6|6605.6|6601.7|6596.7|0
1615770300000|2021-03-15 01:05:00|6608.9|6603.9|6611|6606|6613.4|6608.4|6608.7|6603.7|0
1615770600000|2021-03-15 01:10:00|6611.2|6606.2|6614.3|6609.3|6615.3|6610.3|6608.8|6603.8|0
1615770900000|2021-03-15 01:15:00|6614.4|6609.4|6616.9|6611.9|6618.5|6613.5|6613.1|6608.1|0
1615771200000|2021-03-15 01:20:00|6616.7|6611.7|6616|6611|6617.6|6612.6|6613.1|6608.1|0
1615771500000|2021-03-15 01:25:00|6615.9|6610.9|6616.9|6611.9|6619.9|6614.9|6613|6608|0
1615771800000|2021-03-15 01:30:00|6616.8|6611.8|6614.1|6609.1|6618.9|6613.9|6611.8|6606.8|0
1615772100000|2021-03-15 01:35:00|6614|6609|6609.7|6604.7|6614.1|6609.1|6608.6|6603.6|0
1615772400000|2021-03-15 01:40:00|6609.6|6604.6|6612|6607|6612.3|6607.3|6605.5|6600.5|0
1615772700000|2021-03-15 01:45:00|6611.7|6606.7|6613.5|6608.5|6613.8|6608.8|6609.1|6604.1|0
1615773000000|2021-03-15 01:50:00|6613.6|6608.6|6613.4|6608.4|6614.4|6609.4|6608.3|6603.3|0
1615773300000|2021-03-15 01:55:00|6613.5|6608.5|6615.9|6610.9|6617|6612|6610|6605|0
1615773600000|2021-03-15 02:00:00|6616|6611|6617.1|6612.1|6618.2|6613.2|6615.1|6610.1|0
1615773900000|2021-03-15 02:05:00|6617.4|6612.4|6615.9|6610.9|6617.8|6612.8|6614.3|6609.3|0
1615774200000|2021-03-15 02:10:00|6616|6611|6616.7|6611.7|6616.7|6611.7|6614.5|6609.5|0
1615774500000|2021-03-15 02:15:00|6616.6|6611.6|6611|6606|6617.6|6612.6|6609|6604|0
1615774800000|2021-03-15 02:20:00|6610.8|6605.8|6609.5|6604.5|6610.8|6605.8|6606.3|6601.3|0
1615775100000|2021-03-15 02:25:00|6609.7|6604.7|6604.4|6599.4|6609.8|6604.8|6602.4|6597.4|0
1615775400000|2021-03-15 02:30:00|6604.5|6599.5|6604.4|6599.4|6606.1|6601.1|6600.4|6595.4|0
1615775700000|2021-03-15 02:35:00|6604.3|6599.3|6599.8|6594.8|6604.3|6599.3|6598.6|6593.6|0
1615776000000|2021-03-15 02:40:00|6599.9|6594.9|6599.3|6594.3|6601.6|6596.6|6597.6|6592.6|0
1615776300000|2021-03-15 02:45:00|6599.4|6594.4|6596|6591|6599.9|6594.9|6596|6591|0
1615776600000|2021-03-15 02:50:00|6595.6|6590.6|6592.8|6587.8|6595.6|6590.6|6590.6|6585.6|0
1615776900000|2021-03-15 02:55:00|6592.9|6587.9|6593.7|6588.7|6595.9|6590.9|6591.9|6586.9|0
1615777200000|2021-03-15 03:00:00|6593.8|6588.8|6596.9|6591.9|6597|6592|6592.9|6587.9|0
1615777500000|2021-03-15 03:05:00|6597|6592|6588.3|6583.3|6597.2|6592.2|6584.9|6579.9|0
1615777800000|2021-03-15 03:10:00|6588.2|6583.2|6587.4|6582.4|6590.9|6585.9|6586.6|6581.6|0
1615778100000|2021-03-15 03:15:00|6587.3|6582.3|6580.8|6575.8|6589.2|6584.2|6579.3|6574.3|0
1615778400000|2021-03-15 03:20:00|6580.7|6575.7|6582|6577|6583.3|6578.3|6578.2|6573.2|0
1615778700000|2021-03-15 03:25:00|6581.8|6576.8|6583.4|6578.4|6585.7|6580.7|6580.2|6575.2|0
1615779000000|2021-03-15 03:30:00|6583.7|6578.7|6583.7|6578.7|6585.5|6580.5|6581.8|6576.8|0
1615779300000|2021-03-15 03:35:00|6583.6|6578.6|6586|6581|6586.8|6581.8|6583|6578|0
1615779600000|2021-03-15 03:40:00|6585.9|6580.9|6586.9|6581.9|6589|6584|6585.6|6580.6|0
1615779900000|2021-03-15 03:45:00|6587|6582|6586.6|6581.6|6587.5|6582.5|6585.6|6580.6|0
1615780200000|2021-03-15 03:50:00|6586.8|6581.8|6586.5|6581.5|6587.2|6582.2|6583.2|6578.2|0
1615780500000|2021-03-15 03:55:00|6586.4|6581.4|6587|6582|6588.2|6583.2|6585|6580|0
1615780800000|2021-03-15 04:00:00|6586.9|6581.9|6585.6|6580.6|6588.3|6583.3|6585.1|6580.1|0
1615781100000|2021-03-15 04:05:00|6585.4|6580.4|6579.9|6574.9|6586.2|6581.2|6579.7|6574.7|0
1615781400000|2021-03-15 04:10:00|6579.8|6574.8|6580.3|6575.3|6581.5|6576.5|6577.8|6572.8|0
1615781700000|2021-03-15 04:15:00|6580.2|6575.2|6581.5|6576.5|6582.5|6577.5|6578.2|6573.2|0
1615782000000|2021-03-15 04:20:00|6581.1|6576.1|6582.6|6577.6|6583.6|6578.6|6580.8|6575.8|0
1615782300000|2021-03-15 04:25:00|6582.5|6577.5|6585.7|6580.7|6586.4|6581.4|6582.3|6577.3|0
1615782600000|2021-03-15 04:30:00|6585.8|6580.8|6586.5|6581.5|6588|6583|6585.3|6580.3|0
1615782900000|2021-03-15 04:35:00|6586.6|6581.6|6586.5|6581.5|6586.6|6581.6|6583.1|6578.1|0
1615783200000|2021-03-15 04:40:00|6586.4|6581.4|6591.1|6586.1|6592.4|6587.4|6585.2|6580.2|0
1615783500000|2021-03-15 04:45:00|6591.2|6586.2|6591|6586|6593.2|6588.2|6589.7|6584.7|0
1615783800000|2021-03-15 04:50:00|6590.9|6585.9|6592.7|6587.7|6593.7|6588.7|6590.2|6585.2|0
1615784100000|2021-03-15 04:55:00|6592.8|6587.8|6590.7|6585.7|6593.8|6588.8|6590.1|6585.1|0
1615784400000|2021-03-15 05:00:00|6590.5|6585.5|6586.6|6581.6|6594|6589|6586.3|6581.3|0
1615784700000|2021-03-15 05:05:00|6586.5|6581.5|6581.8|6576.8|6586.9|6581.9|6580|6575|0
1615785000000|2021-03-15 05:10:00|6581.7|6576.7|6577|6572|6582|6577|6575.8|6570.8|0
1615785300000|2021-03-15 05:15:00|6577.1|6572.1|6579.7|6574.7|6580.5|6575.5|6570.5|6565.5|0
1615785600000|2021-03-15 05:20:00|6579.2|6574.2|6577.6|6572.6|6579.6|6574.6|6573.2|6568.2|0
1615785900000|2021-03-15 05:25:00|6577.5|6572.5|6577.2|6572.2|6578.3|6573.3|6573.4|6568.4|0
1615786200000|2021-03-15 05:30:00|6577|6572|6570.5|6565.5|6577|6572|6570.2|6565.2|0
1615786500000|2021-03-15 05:35:00|6570.6|6565.6|6573.2|6568.2|6574.7|6569.7|6568.1|6563.1|0
1615786800000|2021-03-15 05:40:00|6573.3|6568.3|6574.7|6569.7|6576.7|6571.7|6572.7|6567.7|0
1615787100000|2021-03-15 05:45:00|6574.8|6569.8|6571.8|6566.8|6576.7|6571.7|6568.9|6563.9|0
1615787400000|2021-03-15 05:50:00|6571.5|6566.5|6571.7|6566.7|6574.1|6569.1|6566.3|6561.3|0
1615787700000|2021-03-15 05:55:00|6571.6|6566.6|6568.5|6563.5|6573.2|6568.2|6567.7|6562.7|0
1615788000000|2021-03-15 06:00:00|6568.4|6563.4|6568.1|6563.1|6573.6|6568.6|6567.1|6562.1|0
1615788300000|2021-03-15 06:05:00|6568|6563|6567.1|6562.1|6571.3|6566.3|6566.5|6561.5|0
1615788600000|2021-03-15 06:10:00|6567|6562|6567.9|6562.9|6569.8|6564.8|6565|6560|0
1615788900000|2021-03-15 06:15:00|6568|6563|6561.5|6556.5|6569.3|6564.3|6560.3|6555.3|0
1615789200000|2021-03-15 06:20:00|6561.4|6556.4|6558.4|6553.4|6561.7|6556.7|6556|6551|0
1615789500000|2021-03-15 06:25:00|6558.3|6553.3|6562.1|6557.1|6564.4|6559.4|6556.5|6551.5|0
1615789800000|2021-03-15 06:30:00|6562.2|6557.2|6568.2|6563.2|6568.3|6563.3|6560.7|6555.7|0
1615790100000|2021-03-15 06:35:00|6568|6563|6573.4|6568.4|6576.5|6571.5|6567|6562|0
1615790400000|2021-03-15 06:40:00|6573.5|6568.5|6569.2|6564.2|6574.2|6569.2|6567.5|6562.5|0
1615790700000|2021-03-15 06:45:00|6569.3|6564.3|6569.2|6564.2|6572.2|6567.2|6567.6|6562.6|0
1615791000000|2021-03-15 06:50:00|6569.1|6564.1|6573.1|6568.1|6573.8|6568.8|6568.9|6563.9|0
1615791300000|2021-03-15 06:55:00|6573.2|6568.2|6568.4|6563.4|6573.7|6568.7|6566.3|6561.3|0
1615791600000|2021-03-15 07:00:00|6568.8|6563.8|6564.1|6559.1|6570.6|6565.6|6561.4|6556.4|0
1615791900000|2021-03-15 07:05:00|6564|6559|6556.8|6551.8|6564.4|6559.4|6555.9|6550.9|0
1615792200000|2021-03-15 07:10:00|6556.7|6551.7|6553.1|6548.1|6557.4|6552.4|6549.5|6544.5|0
1615792500000|2021-03-15 07:15:00|6553.7|6548.7|6551.4|6546.4|6553.7|6548.7|6547.9|6542.9|0
1615792800000|2021-03-15 07:20:00|6551.5|6546.5|6551.6|6546.6|6553.3|6548.3|6549.5|6544.5|0
1615793100000|2021-03-15 07:25:00|6551.7|6546.7|6557|6552|6557.4|6552.4|6551|6546|0
1615793400000|2021-03-15 07:30:00|6556.9|6551.9|6559.2|6554.2|6560.2|6555.2|6555.3|6550.3|0
1615793700000|2021-03-15 07:35:00|6559|6554|6556.9|6551.9|6559.5|6554.5|6556|6551|0
1615794000000|2021-03-15 07:40:00|6556.4|6551.4|6559.9|6554.9|6561.9|6556.9|6556.4|6551.4|0
1615794300000|2021-03-15 07:45:00|6559.8|6554.8|6561|6556|6563.3|6558.3|6559.8|6554.8|0
1615794600000|2021-03-15 07:50:00|6560.8|6555.8|6560.9|6555.9|6561.7|6556.7|6555.4|6550.4|0
1615794900000|2021-03-15 07:55:00|6560.6|6555.6|6562.9|6557.9|6563.6|6558.6|6560.5|6555.5|0
1615795200000|2021-03-15 08:00:00|6563|6558|6559.3|6556.3|6570.6|6567.6|6550.8|6547.8|0
1615795500000|2021-03-15 08:05:00|6560.9|6557.9|6577.5|6574.5|6578|6575|6556|6553|0
1615795800000|2021-03-15 08:10:00|6576|6573|6577.8|6574.8|6579|6576|6570.8|6567.8|0
1615796100000|2021-03-15 08:15:00|6578.2|6575.2|6571.1|6568.1|6579.7|6576.7|6569.2|6566.2|0
1615796400000|2021-03-15 08:20:00|6571|6568|6569.1|6566.1|6575.1|6572.1|6565.7|6562.7|0
1615796700000|2021-03-15 08:25:00|6572|6569|6569.4|6566.4|6574.2|6571.2|6563.8|6560.8|0
1615797000000|2021-03-15 08:30:00|6569.2|6566.2|6567.8|6564.8|6576.5|6573.5|6565.3|6562.3|0
1615797300000|2021-03-15 08:35:00|6568.3|6565.3|6566.2|6563.2|6571.3|6568.3|6564.5|6561.5|0
1615797600000|2021-03-15 08:40:00|6566.1|6563.1|6576.6|6573.6|6577.6|6574.6|6565.8|6562.8|0
1615797900000|2021-03-15 08:45:00|6577.3|6574.3|6579|6576|6583|6580|6575.1|6572.1|0
1615798200000|2021-03-15 08:50:00|6579.5|6576.5|6582.1|6579.1|6583.2|6580.2|6577.4|6574.4|0
1615798500000|2021-03-15 08:55:00|6578.7|6575.7|6583.4|6580.4|6586.4|6583.4|6578.7|6575.7|0
1615798800000|2021-03-15 09:00:00|6583.3|6580.3|6586.5|6583.5|6586.5|6583.5|6580.4|6577.4|0
1615799100000|2021-03-15 09:05:00|6586.1|6583.1|6588.2|6585.2|6590.6|6587.6|6580.6|6577.6|0
1615799400000|2021-03-15 09:10:00|6587.5|6584.5|6589.2|6586.2|6589.9|6586.9|6585.5|6582.5|0
1615799700000|2021-03-15 09:15:00|6589.5|6586.5|6589|6586|6589.7|6586.7|6585.2|6582.2|0
1615800000000|2021-03-15 09:20:00|6589.1|6586.1|6588.5|6585.5|6589.7|6586.7|6586.6|6583.6|0
1615800300000|2021-03-15 09:25:00|6588.4|6585.4|6587.3|6584.3|6588.4|6585.4|6584.7|6581.7|0
1615800600000|2021-03-15 09:30:00|6585.2|6582.2|6591.7|6588.7|6592.3|6589.3|6585.2|6582.2|0
1615800900000|2021-03-15 09:35:00|6591.6|6588.6|6590.8|6587.8|6593.8|6590.8|6590.7|6587.7|0
1615801200000|2021-03-15 09:40:00|6591.2|6588.2|6592.9|6589.9|6593.7|6590.7|6591.2|6588.2|0
1615801500000|2021-03-15 09:45:00|6592.5|6589.5|6592.8|6589.8|6594.4|6591.4|6591.9|6588.9|0
1615801800000|2021-03-15 09:50:00|6593.3|6590.3|6594.1|6591.1|6594.2|6591.2|6592.5|6589.5|0
1615802100000|2021-03-15 09:55:00|6592.5|6589.5|6592.3|6589.3|6597.1|6594.1|6592.1|6589.1|0
1615802400000|2021-03-15 10:00:00|6592.4|6589.4|6590.4|6587.4|6593.1|6590.1|6590.2|6587.2|0
1615802700000|2021-03-15 10:05:00|6590.5|6587.5|6588.7|6585.7|6592.1|6589.1|6584|6581|0
1615803000000|2021-03-15 10:10:00|6587.9|6584.9|6586.4|6583.4|6589.3|6586.3|6579.5|6576.5|0
1615803300000|2021-03-15 10:15:00|6585.1|6582.1|6584.6|6581.6|6586.7|6583.7|6580.1|6577.1|0
1615803600000|2021-03-15 10:20:00|6580.4|6577.4|6580.3|6577.3|6584.9|6581.9|6579.4|6576.4|0
1615803900000|2021-03-15 10:25:00|6584.6|6581.6|6583.3|6580.3|6588.4|6585.4|6582.7|6579.7|0
1615804200000|2021-03-15 10:30:00|6583.1|6580.1|6576.7|6573.7|6583.1|6580.1|6575.8|6572.8|0
1615804500000|2021-03-15 10:35:00|6576.5|6573.5|6578.5|6575.5|6579.4|6576.4|6574.2|6571.2|0
1615804800000|2021-03-15 10:40:00|6578.6|6575.6|6582.5|6579.5|6585|6582|6576.8|6573.8|0
1615805100000|2021-03-15 10:45:00|6582.4|6579.4|6581.7|6578.7|6584.4|6581.4|6579.1|6576.1|0
1615805400000|2021-03-15 10:50:00|6581.8|6578.8|6582.2|6579.2|6587.8|6584.8|6581.8|6578.8|0
1615805700000|2021-03-15 10:55:00|6581.9|6578.9|6588.2|6585.2|6588.3|6585.3|6580.9|6577.9|0
1615806000000|2021-03-15 11:00:00|6588.4|6585.4|6593.7|6590.7|6594.1|6591.1|6588.4|6585.4|0
1615806300000|2021-03-15 11:05:00|6593.9|6590.9|6601.7|6598.7|6602|6599|6591.8|6588.8|0
1615806600000|2021-03-15 11:10:00|6601.8|6598.8|6611.7|6608.7|6611.8|6608.8|6600.2|6597.2|0
1615806900000|2021-03-15 11:15:00|6610.2|6607.2|6609|6606|6613|6610|6608.1|6605.1|0
1615807200000|2021-03-15 11:20:00|6609.1|6606.1|6603.7|6600.7|6610.1|6607.1|6603.7|6600.7|0
1615807500000|2021-03-15 11:25:00|6603.8|6600.8|6597.8|6594.8|6605.2|6602.2|6597.6|6594.6|0
1615807800000|2021-03-15 11:30:00|6597.9|6594.9|6595.4|6592.4|6601|6598|6595|6592|0
1615808100000|2021-03-15 11:35:00|6595.5|6592.5|6588.7|6585.7|6595.9|6592.9|6588.6|6585.6|0
1615808400000|2021-03-15 11:40:00|6588.6|6585.6|6588.2|6585.2|6589.2|6586.2|6586|6583|0
1615808700000|2021-03-15 11:45:00|6588.1|6585.1|6589.2|6586.2|6591.3|6588.3|6586.9|6583.9|0
1615809000000|2021-03-15 11:50:00|6588.9|6585.9|6582.2|6579.2|6590.5|6587.5|6581.6|6578.6|0
1615809300000|2021-03-15 11:55:00|6582|6579|6585|6582|6586.2|6583.2|6581.5|6578.5|0
1615809600000|2021-03-15 12:00:00|6584.5|6581.5|6571.1|6568.1|6584.7|6581.7|6570.4|6567.4|0
1615809900000|2021-03-15 12:05:00|6571.3|6568.3|6557.2|6554.2|6571.5|6568.5|6554.7|6551.7|0
1615810200000|2021-03-15 12:10:00|6557.3|6554.3|6556.3|6553.3|6559.6|6556.6|6553.6|6550.6|0
1615810500000|2021-03-15 12:15:00|6556.5|6553.5|6555.5|6552.5|6556.9|6553.9|6553.1|6550.1|0
1615810800000|2021-03-15 12:20:00|6555.4|6552.4|6555.6|6552.6|6556.9|6553.9|6553|6550|0
1615811100000|2021-03-15 12:25:00|6555.7|6552.7|6556.9|6553.9|6557.7|6554.7|6555.1|6552.1|0
1615811400000|2021-03-15 12:30:00|6557|6554|6554|6551|6557.6|6554.6|6552.6|6549.6|0
1615811700000|2021-03-15 12:35:00|6554.1|6551.1|6553.2|6550.2|6555.6|6552.6|6552.8|6549.8|0
1615812000000|2021-03-15 12:40:00|6553|6550|6558|6555|6558.3|6555.3|6553|6550|0
1615812300000|2021-03-15 12:45:00|6557.4|6554.4|6557.4|6554.4|6561.2|6558.2|6556.7|6553.7|0
1615812600000|2021-03-15 12:50:00|6557.3|6554.3|6558.1|6555.1|6560.9|6557.9|6556.3|6553.3|0
1615812900000|2021-03-15 12:55:00|6558.2|6555.2|6559.2|6556.2|6559.5|6556.5|6555.7|6552.7|0
1615813200000|2021-03-15 13:00:00|6559.3|6556.3|6558.6|6555.6|6559.3|6556.3|6554.6|6551.6|0
1615813500000|2021-03-15 13:05:00|6558.1|6555.1|6566.9|6563.9|6566.9|6563.9|6558|6555|0
1615813800000|2021-03-15 13:10:00|6566.4|6563.4|6570.5|6567.5|6573.8|6570.8|6566.1|6563.1|0
1615814100000|2021-03-15 13:15:00|6570.6|6567.6|6570|6567|6572.4|6569.4|6569.5|6566.5|0
1615814400000|2021-03-15 13:20:00|6569.9|6566.9|6569.6|6566.6|6572|6569|6568.8|6565.8|0
1615814700000|2021-03-15 13:25:00|6569.7|6566.7|6570.6|6567.6|6573.1|6570.1|6568.1|6565.1|0
1615815000000|2021-03-15 13:30:00|6572.6|6569.6|6551.2|6549.4|6572.6|6569.6|6530|6528.2|0
1615815300000|2021-03-15 13:35:00|6550.7|6548.9|6539.9|6538.1|6567.1|6565.3|6536.6|6534.8|0
1615815600000|2021-03-15 13:40:00|6539.8|6538|6550.7|6548.9|6555|6553.2|6529.1|6527.3|0
1615815900000|2021-03-15 13:45:00|6550.5|6548.7|6549.1|6547.3|6561.3|6559.5|6538|6536.2|0
1615816200000|2021-03-15 13:50:00|6549|6547.2|6571.7|6569.9|6577.4|6575.6|6547.1|6545.3|0
1615816500000|2021-03-15 13:55:00|6572|6570.2|6577.6|6575.8|6587.7|6585.9|6559.2|6557.4|0
1615816800000|2021-03-15 14:00:00|6576.8|6575|6599.2|6597.4|6604.1|6602.3|6574.2|6572.4|0
1615817100000|2021-03-15 14:05:00|6599|6597.2|6575.5|6573.7|6600.6|6598.8|6574.1|6572.3|0
1615817400000|2021-03-15 14:10:00|6575.3|6573.5|6591.4|6589.6|6601.3|6599.5|6575.1|6573.3|0
1615817700000|2021-03-15 14:15:00|6591.8|6590|6593|6591.2|6599.6|6597.8|6585.7|6583.9|0
1615818000000|2021-03-15 14:20:00|6592.4|6590.6|6575.6|6573.8|6597.3|6595.5|6567|6565.2|0
1615818300000|2021-03-15 14:25:00|6577.5|6575.7|6574.4|6572.6|6584.1|6582.3|6570.1|6568.3|0
1615818600000|2021-03-15 14:30:00|6573.9|6572.1|6581.4|6579.6|6588.9|6587.1|6564.9|6563.1|0
1615818900000|2021-03-15 14:35:00|6581.6|6579.8|6568.6|6566.8|6583.3|6581.5|6558.9|6557.1|0
1615819200000|2021-03-15 14:40:00|6568.3|6566.5|6583.9|6582.1|6586.9|6585.1|6567.6|6565.8|0
1615819500000|2021-03-15 14:45:00|6583.3|6581.5|6603.6|6601.8|6610.7|6608.9|6583.3|6581.5|0
1615819800000|2021-03-15 14:50:00|6604.1|6602.3|6617.5|6615.7|6621.5|6619.7|6599.1|6597.3|0
1615820100000|2021-03-15 14:55:00|6617.2|6615.4|6633|6631.2|6633|6631.2|6613.8|6612|0
1615820400000|2021-03-15 15:00:00|6632.7|6630.9|6623.4|6621.6|6634|6632.2|6619.7|6617.9|0
1615820700000|2021-03-15 15:05:00|6624.8|6623|6622.5|6620.7|6630.9|6629.1|6619.4|6617.6|0
1615821000000|2021-03-15 15:10:00|6622.6|6620.8|6614.5|6612.7|6626.8|6625|6612|6610.2|0
1615821300000|2021-03-15 15:15:00|6614.7|6612.9|6602.6|6600.8|6620.5|6618.7|6602.1|6600.3|0
1615821600000|2021-03-15 15:20:00|6602.3|6600.5|6588.8|6587|6602.3|6600.5|6583.7|6581.9|0
1615821900000|2021-03-15 15:25:00|6589.3|6587.5|6581|6579.2|6589.9|6588.1|6575.8|6574|0
1615822200000|2021-03-15 15:30:00|6580.3|6578.5|6570.1|6568.3|6583.9|6582.1|6568.7|6566.9|0
1615822500000|2021-03-15 15:35:00|6569.9|6568.1|6566.1|6564.3|6573.2|6571.4|6554.4|6552.6|0
1615822800000|2021-03-15 15:40:00|6566.2|6564.4|6584.3|6582.5|6585.4|6583.6|6566.2|6564.4|0
1615823100000|2021-03-15 15:45:00|6584.2|6582.4|6590.6|6588.8|6593.3|6591.5|6580.9|6579.1|0
1615823400000|2021-03-15 15:50:00|6589.7|6587.9|6593.5|6591.7|6595.5|6593.7|6584.2|6582.4|0
1615823700000|2021-03-15 15:55:00|6593.6|6591.8|6590|6588.2|6596.4|6594.6|6588.3|6586.5|0
1615824000000|2021-03-15 16:00:00|6589.4|6587.6|6591|6589.2|6595.5|6593.7|6585.6|6583.8|0
1615824300000|2021-03-15 16:05:00|6591.1|6589.3|6596|6594.2|6600|6598.2|6590.9|6589.1|0
1615824600000|2021-03-15 16:10:00|6596.1|6594.3|6597|6595.2|6598.5|6596.7|6591.8|6590|0
1615824900000|2021-03-15 16:15:00|6596.9|6595.1|6588.6|6586.8|6599.8|6598|6585.3|6583.5|0
1615825200000|2021-03-15 16:20:00|6588.7|6586.9|6591.3|6589.5|6594.3|6592.5|6585.7|6583.9|0
1615825500000|2021-03-15 16:25:00|6591.1|6589.3|6583.8|6582|6593.5|6591.7|6580.3|6578.5|0
1615825800000|2021-03-15 16:30:00|6583.6|6581.8|6598.2|6596.4|6603.9|6602.1|6579.8|6578|0
1615826100000|2021-03-15 16:35:00|6598.6|6596.8|6591.2|6589.4|6600.2|6598.4|6590.6|6588.8|0
1615826400000|2021-03-15 16:40:00|6591.1|6589.3|6591.1|6589.3|6593.1|6591.3|6586.5|6584.7|0
1615826700000|2021-03-15 16:45:00|6591.2|6589.4|6596.8|6595|6600.2|6598.4|6589.4|6587.6|0
1615827000000|2021-03-15 16:50:00|6596.9|6595.1|6595.1|6593.3|6597.1|6595.3|6589.1|6587.3|0
1615827300000|2021-03-15 16:55:00|6597.1|6595.3|6606.7|6604.9|6608.2|6606.4|6595.1|6593.3|0
1615827600000|2021-03-15 17:00:00|6607.2|6605.4|6603.4|6601.6|6610|6608.2|6600.8|6599|0
1615827900000|2021-03-15 17:05:00|6603.2|6601.4|6596.3|6594.5|6604.4|6602.6|6595.1|6593.3|0
1615828200000|2021-03-15 17:10:00|6596.6|6594.8|6593.4|6591.6|6596.6|6594.8|6589|6587.2|0
1615828500000|2021-03-15 17:15:00|6593.1|6591.3|6592.9|6591.1|6593.5|6591.7|6587.7|6585.9|0
1615828800000|2021-03-15 17:20:00|6593.5|6591.7|6592.1|6590.3|6595.4|6593.6|6589.2|6587.4|0
1615829100000|2021-03-15 17:25:00|6592|6590.2|6594.9|6593.1|6597.8|6596|6589.5|6587.7|0
1615829400000|2021-03-15 17:30:00|6594.6|6592.8|6596.2|6594.4|6597.7|6595.9|6591|6589.2|0
1615829700000|2021-03-15 17:35:00|6596.4|6594.6|6601.1|6599.3|6602.1|6600.3|6594.9|6593.1|0
1615830000000|2021-03-15 17:40:00|6601|6599.2|6610.9|6609.1|6611.1|6609.3|6600.4|6598.6|0
1615830300000|2021-03-15 17:45:00|6610.5|6608.7|6614.8|6613|6616.7|6614.9|6610.5|6608.7|0
1615830600000|2021-03-15 17:50:00|6615.5|6613.7|6618.5|6616.7|6622.4|6620.6|6613.4|6611.6|0
1615830900000|2021-03-15 17:55:00|6618.3|6616.5|6615.7|6613.9|6621|6619.2|6614.6|6612.8|0
1615831200000|2021-03-15 18:00:00|6615.4|6613.6|6622.4|6620.6|6625.1|6623.3|6615.3|6613.5|0
1615831500000|2021-03-15 18:05:00|6622.6|6620.8|6625.7|6623.9|6626|6624.2|6616|6614.2|0
1615831800000|2021-03-15 18:10:00|6625.6|6623.8|6625.5|6623.7|6625.9|6624.1|6621.9|6620.1|0
1615832100000|2021-03-15 18:15:00|6625.6|6623.8|6630.2|6628.4|6630.2|6628.4|6621.2|6619.4|0
1615832400000|2021-03-15 18:20:00|6630.5|6628.7|6636.2|6634.4|6637.1|6635.3|6629.3|6627.5|0
1615832700000|2021-03-15 18:25:00|6635.9|6634.1|6634.1|6632.3|6638.3|6636.5|6631.8|6630|0
1615833000000|2021-03-15 18:30:00|6636|6634.2|6636.8|6635|6642.8|6641|6635|6633.2|0
1615833300000|2021-03-15 18:35:00|6636.3|6634.5|6636.3|6634.5|6638.7|6636.9|6634|6632.2|0
1615833600000|2021-03-15 18:40:00|6636.4|6634.6|6635.3|6633.5|6639.1|6637.3|6631.7|6629.9|0
1615833900000|2021-03-15 18:45:00|6635.1|6633.3|6643.5|6641.7|6643.7|6641.9|6633.7|6631.9|0
1615834200000|2021-03-15 18:50:00|6643.7|6641.9|6641.2|6639.4|6647.2|6645.4|6638.8|6637|0
1615834500000|2021-03-15 18:55:00|6641.5|6639.7|6642.3|6640.5|6645.3|6643.5|6638.9|6637.1|0
1615834800000|2021-03-15 19:00:00|6642.2|6640.4|6641|6639.2|6644.9|6643.1|6639.7|6637.9|0
1615835100000|2021-03-15 19:05:00|6641.1|6639.3|6643.1|6641.3|6643.6|6641.8|6637|6635.2|0
1615835400000|2021-03-15 19:10:00|6643.4|6641.6|6640.7|6638.9|6648.1|6646.3|6637.9|6636.1|0
1615835700000|2021-03-15 19:15:00|6640.3|6638.5|6636.2|6634.4|6644.4|6642.6|6635.9|6634.1|0
1615836000000|2021-03-15 19:20:00|6636.4|6634.6|6628|6626.2|6636.9|6635.1|6625.3|6623.5|0
1615836300000|2021-03-15 19:25:00|6628.2|6626.4|6626.9|6625.1|6633.2|6631.4|6622.3|6620.5|0
1615836600000|2021-03-15 19:30:00|6626.6|6624.8|6625.7|6623.9|6630.7|6628.9|6625.7|6623.9|0
1615836900000|2021-03-15 19:35:00|6625.6|6623.8|6631.8|6630|6635.2|6633.4|6625.4|6623.6|0
1615837200000|2021-03-15 19:40:00|6631.9|6630.1|6635.5|6633.7|6638|6636.2|6629.7|6627.9|0
1615837500000|2021-03-15 19:45:00|6636.2|6634.4|6642.5|6640.7|6645.7|6643.9|6635.6|6633.8|0
1615837800000|2021-03-15 19:50:00|6642.4|6640.6|6653.5|6651.7|6653.9|6652.1|6636.1|6634.3|0
1615838100000|2021-03-15 19:55:00|6654.8|6653|6665.8|6664|6667.9|6666.1|6654.5|6652.7|0
1615838400000|2021-03-15 20:00:00|6666.8|6663.8|6669.4|6666.4|6670.3|6667.3|6661.7|6658.7|11
1615838700000|2021-03-15 20:05:00|6669.3|6666.3|6667.5|6664.5|6670.6|6667.6|6666.5|6663.5|0
1615839000000|2021-03-15 20:10:00|6667.3|6664.3|6664|6661|6667.6|6664.6|6663.8|6660.8|0
1615839300000|2021-03-15 20:15:00|6663.9|6660.9|6664.9|6661.9|6665.1|6662.1|6663.9|6660.9|0
1615839600000|2021-03-15 20:20:00|6665|6662|6661|6658|6665.6|6662.6|6660.3|6657.3|0
1615839900000|2021-03-15 20:25:00|6661.1|6658.1|6661.3|6658.3|6663|6660|6661.1|6658.1|0
1615840200000|2021-03-15 20:30:00|6661.4|6658.4|6663.4|6660.4|6664.6|6661.6|6661|6658|0
1615840500000|2021-03-15 20:35:00|6663.3|6660.3|6662.1|6659.1|6663.3|6660.3|6662.1|6659.1|0
1615840800000|2021-03-15 20:40:00|6662.2|6659.2|6662.9|6659.9|6662.9|6659.9|6661.4|6658.4|0
1615841100000|2021-03-15 20:45:00|6662.8|6659.8|6662.7|6659.7|6665.3|6662.3|6661.7|6658.7|0
1615841400000|2021-03-15 20:50:00|6662.6|6659.6|6665.2|6662.2|6665.2|6662.2|6662.5|6659.5|0
1615841700000|2021-03-15 20:55:00|6663.9|6660.9|6664.1|6661.1|6664.5|6661.5|6663.5|6660.5|0
1615842000000|2021-03-15 21:00:00|6664.2|6661.2|6668.5|6665.5|6668.6|6665.6|6664.1|6661.1|0
1615842300000|2021-03-15 21:05:00|6668.6|6665.6|6666.6|6663.6|6668.6|6665.6|6666.2|6663.2|0
1615842600000|2021-03-15 21:10:00|6666.7|6663.7|6668.2|6665.2|6668.2|6665.2|6666.7|6663.7|0
1615842900000|2021-03-15 21:15:00|6668|6665|6667.2|6664.2|6668.7|6665.7|6666.9|6663.9|0
1615843200000|2021-03-15 21:20:00|6667.1|6664.1|6668|6665|6668|6665|6667|6664|0
1615843500000|2021-03-15 21:25:00|6668.1|6665.1|6668.8|6665.8|6669.1|6666.1|6668|6665|0
1615843800000|2021-03-15 21:30:00|6668.7|6665.7|6668.9|6665.9|6669.2|6666.2|6668.3|6665.3|0
1615844100000|2021-03-15 21:35:00|6669|6666|6670.3|6667.3|6670.5|6667.5|6669|6666|0
1615844400000|2021-03-15 21:40:00|6670.4|6667.4|6671.1|6668.1|6671.8|6668.8|6670.3|6667.3|0
1615844700000|2021-03-15 21:45:00|6670.9|6667.9|6672.8|6669.8|6672.8|6669.8|6670.8|6667.8|0
1615845000000|2021-03-15 21:50:00|6672.6|6669.6|6673.6|6670.6|6673.7|6670.7|6672.3|6669.3|0
1615845300000|2021-03-15 21:55:00|6673.7|6670.7|6673.3|6670.3|6675.2|6672.2|6672.4|6669.4|0
1615845600000|2021-03-15 22:00:00|6672.9|6669.9|6669.3|6666.3|6673.2|6670.2|6668.9|6665.9|0
1615845900000|2021-03-15 22:05:00|6669.4|6666.4|6669.3|6666.3|6669.9|6666.9|6668.9|6665.9|0
1615846200000|2021-03-15 22:10:00|6669.4|6666.4|6669.6|6666.6|6672|6669|6669.3|6666.3|0
1615846500000|2021-03-15 22:15:00|6669.5|6666.5|6669.4|6666.4|6670.3|6667.3|6668.8|6665.8|0
1615846800000|2021-03-15 22:20:00|6669.5|6666.5|6668.6|6665.6|6670.2|6667.2|6668.5|6665.5|0
1615847100000|2021-03-15 22:25:00|6668.3|6665.3|6667.4|6664.4|6668.4|6665.4|6666.6|6663.6|0
1615847400000|2021-03-15 22:30:00|6667.3|6664.3|6665.7|6662.7|6667.4|6664.4|6665.2|6662.2|0
1615847700000|2021-03-15 22:35:00|6665.8|6662.8|6665.6|6662.6|6666.1|6663.1|6665.3|6662.3|0
1615848000000|2021-03-15 22:40:00|6665.7|6662.7|6665.9|6662.9|6667.1|6664.1|6665.5|6662.5|0
1615848300000|2021-03-15 22:45:00|6665.2|6662.2|6665.5|6662.5|6666.4|6663.4|6665.1|6662.1|0
1615848600000|2021-03-15 22:50:00|6663.7|6660.7|6665.1|6662.1|6666.1|6663.1|6663.7|6660.7|0
1615848900000|2021-03-15 22:55:00|6664.9|6661.9|6665.1|6662.1|6665.5|6662.5|6664.8|6661.8|0
1615849200000|2021-03-15 23:00:00|6665|6662|6664.1|6661.1|6665.1|6662.1|6663.5|6660.5|0
1615849500000|2021-03-15 23:05:00|6664.2|6661.2|6663.4|6660.4|6665.1|6662.1|6663.4|6660.4|0
1615849800000|2021-03-15 23:10:00|6663.5|6660.5|6660|6657|6663.5|6660.5|6657.8|6654.8|0
1615850100000|2021-03-15 23:15:00|6660.2|6657.2|6659.3|6656.3|6660.3|6657.3|6659|6656|0
1615850400000|2021-03-15 23:20:00|6659.1|6656.1|6660.4|6657.4|6661.9|6658.9|6659|6656|0
1615850700000|2021-03-15 23:25:00|6660|6657|6660.2|6657.2|6660.4|6657.4|6658.5|6655.5|0
1615851000000|2021-03-15 23:30:00|6660.1|6657.1|6661.8|6658.8|6662|6659|6659.3|6656.3|0
1615851300000|2021-03-15 23:35:00|6661.9|6658.9|6661.8|6658.8|6662.9|6659.9|6661.1|6658.1|0
1615851600000|2021-03-15 23:40:00|6661.9|6658.9|6659.8|6656.8|6662.1|6659.1|6659|6656|0
1615851900000|2021-03-15 23:45:00|6659.7|6656.7|6658.5|6655.5|6660.4|6657.4|6658.5|6655.5|0
1615852200000|2021-03-15 23:50:00|6658.8|6655.8|6658.7|6655.7|6659.4|6656.4|6657|6654|0
1615852500000|2021-03-15 23:55:00|6658.6|6655.6|6655.1|6650.1|6659.7|6656.7|6653.8|6650.1|0
1615852800000|2021-03-16 00:00:00|6655.2|6650.2|6655.1|6650.1|6657.2|6652.2|6652|6647|0
1615853100000|2021-03-16 00:05:00|6655.4|6650.4|6652.5|6647.5|6657.7|6652.7|6652.5|6647.5|0
1615853400000|2021-03-16 00:10:00|6652.2|6647.2|6659.3|6654.3|6659.9|6654.9|6652.2|6647.2|0
1615853700000|2021-03-16 00:15:00|6659.4|6654.4|6659.2|6654.2|6661.2|6656.2|6657.3|6652.3|0
1615854000000|2021-03-16 00:20:00|6658.8|6653.8|6659.1|6654.1|6659.3|6654.3|6657.3|6652.3|0
1615854300000|2021-03-16 00:25:00|6659|6654|6656.2|6651.2|6659.1|6654.1|6653.8|6648.8|0
1615854600000|2021-03-16 00:30:00|6656.5|6651.5|6655.2|6650.2|6657.2|6652.2|6653.6|6648.6|0
1615854900000|2021-03-16 00:35:00|6655.4|6650.4|6657.4|6652.4|6658.5|6653.5|6654|6649|0
1615855200000|2021-03-16 00:40:00|6657.5|6652.5|6659.9|6654.9|6661.7|6656.7|6657|6652|0
1615855500000|2021-03-16 00:45:00|6660|6655|6661.8|6656.8|6663.7|6658.7|6659.7|6654.7|0
1615855800000|2021-03-16 00:50:00|6661.9|6656.9|6664.6|6659.6|6665.3|6660.3|6661.9|6656.9|0
1615856100000|2021-03-16 00:55:00|6664.5|6659.5|6665.2|6660.2|6666.3|6661.3|6664.3|6659.3|0
1615856400000|2021-03-16 01:00:00|6665.4|6660.4|6665|6660|6667.5|6662.5|6663.4|6658.4|0
1615856700000|2021-03-16 01:05:00|6665.1|6660.1|6668.6|6663.6|6669.7|6664.7|6664.7|6659.7|0
1615857000000|2021-03-16 01:10:00|6668.8|6663.8|6670.4|6665.4|6670.6|6665.6|6667.9|6662.9|0
1615857300000|2021-03-16 01:15:00|6670.5|6665.5|6678|6673|6679.5|6674.5|6669.8|6664.8|0
1615857600000|2021-03-16 01:20:00|6677.7|6672.7|6676.4|6671.4|6679.3|6674.3|6676.1|6671.1|0
1615857900000|2021-03-16 01:25:00|6676.6|6671.6|6676.5|6671.5|6677.8|6672.8|6675.1|6670.1|0
1615858200000|2021-03-16 01:30:00|6676.4|6671.4|6674.2|6669.2|6677.9|6672.9|6672.2|6667.2|0
1615858500000|2021-03-16 01:35:00|6674.6|6669.6|6673.1|6668.1|6675.4|6670.4|6672.6|6667.6|0
1615858800000|2021-03-16 01:40:00|6673|6668|6673.7|6668.7|6676.6|6671.6|6673|6668|0
1615859100000|2021-03-16 01:45:00|6673.6|6668.6|6676.2|6671.2|6676.3|6671.3|6673.4|6668.4|0
1615859400000|2021-03-16 01:50:00|6676.3|6671.3|6687.2|6682.2|6688.6|6683.6|6674.8|6669.8|0
1615859700000|2021-03-16 01:55:00|6687.1|6682.1|6684.4|6679.4|6688.7|6683.7|6684.1|6679.1|0
1615860000000|2021-03-16 02:00:00|6684.3|6679.3|6681.2|6676.2|6685.2|6680.2|6681|6676|0
1615860300000|2021-03-16 02:05:00|6681.1|6676.1|6681.6|6676.6|6682|6677|6680.1|6675.1|0
1615860600000|2021-03-16 02:10:00|6681.7|6676.7|6675.7|6670.7|6683.1|6678.1|6673.1|6668.1|0
1615860900000|2021-03-16 02:15:00|6675.5|6670.5|6676.7|6671.7|6679|6674|6674.3|6669.3|0
1615861200000|2021-03-16 02:20:00|6676.9|6671.9|6678.2|6673.2|6678.5|6673.5|6676.2|6671.2|0
1615861500000|2021-03-16 02:25:00|6678.1|6673.1|6678.9|6673.9|6680.7|6675.7|6677.1|6672.1|0
1615861800000|2021-03-16 02:30:00|6679|6674|6672.8|6667.8|6679.5|6674.5|6672.2|6667.2|0
1615862100000|2021-03-16 02:35:00|6672.9|6667.9|6670.5|6665.5|6674.8|6669.8|6670.3|6665.3|0
1615862400000|2021-03-16 02:40:00|6670.4|6665.4|6673|6668|6673.9|6668.9|6669.8|6664.8|0
1615862700000|2021-03-16 02:45:00|6672.9|6667.9|6676.6|6671.6|6678.6|6673.6|6672.9|6667.9|0
1615863000000|2021-03-16 02:50:00|6676.5|6671.5|6677.8|6672.8|6680.3|6675.3|6676|6671|0
1615863300000|2021-03-16 02:55:00|6678|6673|6684.7|6679.7|6684.9|6679.9|6678|6673|0
1615863600000|2021-03-16 03:00:00|6684.9|6679.9|6685.2|6680.2|6686.3|6681.3|6683.7|6678.7|0
1615863900000|2021-03-16 03:05:00|6685.3|6680.3|6686.2|6681.2|6688.2|6683.2|6684.5|6679.5|0
1615864200000|2021-03-16 03:10:00|6686.3|6681.3|6685.3|6680.3|6688.5|6683.5|6684.5|6679.5|0
1615864500000|2021-03-16 03:15:00|6685.2|6680.2|6685.2|6680.2|6685.2|6680.2|6683|6678|0
1615864800000|2021-03-16 03:20:00|6685.5|6680.5|6684.3|6679.3|6685.7|6680.7|6682.7|6677.7|0
1615865100000|2021-03-16 03:25:00|6684.2|6679.2|6686.7|6681.7|6687.6|6682.6|6684.2|6679.2|0
1615865400000|2021-03-16 03:30:00|6686.8|6681.8|6682.3|6677.3|6686.8|6681.8|6681.4|6676.4|0
1615865700000|2021-03-16 03:35:00|6682.4|6677.4|6685.8|6680.8|6686.6|6681.6|6682.1|6677.1|0
1615866000000|2021-03-16 03:40:00|6686|6681|6690.3|6685.3|6691.4|6686.4|6685.7|6680.7|0
1615866300000|2021-03-16 03:45:00|6690.1|6685.1|6688.2|6683.2|6690.2|6685.2|6687.5|6682.5|0
1615866600000|2021-03-16 03:50:00|6688.3|6683.3|6688|6683|6688.6|6683.6|6685.9|6680.9|0
1615866900000|2021-03-16 03:55:00|6687.9|6682.9|6686.1|6681.1|6689.1|6684.1|6686|6681|0
1615867200000|2021-03-16 04:00:00|6685.9|6680.9|6688.3|6683.3|6688.7|6683.7|6684.9|6679.9|0
1615867500000|2021-03-16 04:05:00|6688.4|6683.4|6687.4|6682.4|6688.8|6683.8|6686.4|6681.4|0
1615867800000|2021-03-16 04:10:00|6687.3|6682.3|6684.1|6679.1|6687.7|6682.7|6682.6|6677.6|0
1615868100000|2021-03-16 04:15:00|6684.2|6679.2|6683.2|6678.2|6685.3|6680.3|6682.9|6677.9|0
1615868400000|2021-03-16 04:20:00|6683.1|6678.1|6683.8|6678.8|6683.9|6678.9|6680.4|6675.4|0
1615868700000|2021-03-16 04:25:00|6683.7|6678.7|6684|6679|6685.6|6680.6|6682.9|6677.9|0
1615869000000|2021-03-16 04:30:00|6684.1|6679.1|6685.6|6680.6|6685.8|6680.8|6684.1|6679.1|0
1615869300000|2021-03-16 04:35:00|6685.8|6680.8|6685.3|6680.3|6686.4|6681.4|6684.7|6679.7|0
1615869600000|2021-03-16 04:40:00|6685.4|6680.4|6685.5|6680.5|6687.3|6682.3|6685.3|6680.3|0
1615869900000|2021-03-16 04:45:00|6685.4|6680.4|6685.6|6680.6|6687|6682|6685.2|6680.2|0
1615870200000|2021-03-16 04:50:00|6685.5|6680.5|6686.1|6681.1|6686.9|6681.9|6685.3|6680.3|0
1615870500000|2021-03-16 04:55:00|6686.2|6681.2|6688.7|6683.7|6689.4|6684.4|6686.2|6681.2|0
1615870800000|2021-03-16 05:00:00|6688.8|6683.8|6685.2|6680.2|6689.9|6684.9|6683.6|6678.6|0
1615871100000|2021-03-16 05:05:00|6685.3|6680.3|6686.4|6681.4|6687|6682|6683.3|6678.3|0
1615871400000|2021-03-16 05:10:00|6686.1|6681.1|6686.4|6681.4|6687.8|6682.8|6685.7|6680.7|0
1615871700000|2021-03-16 05:15:00|6686.3|6681.3|6687.1|6682.1|6687.6|6682.6|6685.7|6680.7|0
1615872000000|2021-03-16 05:20:00|6687.2|6682.2|6685.9|6680.9|6687.8|6682.8|6685.9|6680.9|0
1615872300000|2021-03-16 05:25:00|6686|6681|6685.5|6680.5|6687.6|6682.6|6684.7|6679.7|0
1615872600000|2021-03-16 05:30:00|6685.6|6680.6|6688.4|6683.4|6689.3|6684.3|6685.6|6680.6|0
1615872900000|2021-03-16 05:35:00|6688.3|6683.3|6693.4|6688.4|6693.4|6688.4|6687.8|6682.8|0
1615873200000|2021-03-16 05:40:00|6693.5|6688.5|6691|6686|6693.5|6688.5|6690|6685|0
1615873500000|2021-03-16 05:45:00|6690.9|6685.9|6693.3|6688.3|6693.5|6688.5|6690.5|6685.5|0
1615873800000|2021-03-16 05:50:00|6693.4|6688.4|6691|6686|6693.4|6688.4|6688.4|6683.4|0
1615874100000|2021-03-16 05:55:00|6691.1|6686.1|6693|6688|6693.3|6688.3|6691.1|6686.1|0
1615874400000|2021-03-16 06:00:00|6693.1|6688.1|6690.9|6685.9|6695|6690|6688.7|6683.7|0
1615874700000|2021-03-16 06:05:00|6691.1|6686.1|6689.3|6684.3|6691.8|6686.8|6689.3|6684.3|0
1615875000000|2021-03-16 06:10:00|6689|6684|6687.7|6682.7|6689.8|6684.8|6685.7|6680.7|0
1615875300000|2021-03-16 06:15:00|6687.6|6682.6|6689|6684|6689.8|6684.8|6686.8|6681.8|0
1615875600000|2021-03-16 06:20:00|6689.4|6684.4|6685.8|6680.8|6690.6|6685.6|6684.7|6679.7|0
1615875900000|2021-03-16 06:25:00|6685.9|6680.9|6685.4|6680.4|6686.8|6681.8|6683|6678|0
1615876200000|2021-03-16 06:30:00|6685.3|6680.3|6687.3|6682.3|6687.8|6682.8|6684|6679|0
1615876500000|2021-03-16 06:35:00|6687.4|6682.4|6688.3|6683.3|6689.7|6684.7|6687.3|6682.3|0
1615876800000|2021-03-16 06:40:00|6688.2|6683.2|6688.7|6683.7|6689.1|6684.1|6687.9|6682.9|0
1615877100000|2021-03-16 06:45:00|6688.6|6683.6|6702.3|6697.3|6702.4|6697.4|6688.4|6683.4|0
1615877400000|2021-03-16 06:50:00|6702.4|6697.4|6700.1|6695.1|6702.5|6697.5|6699.4|6694.4|0
1615877700000|2021-03-16 06:55:00|6699.9|6694.9|6703.3|6698.3|6704.9|6699.9|6699.9|6694.9|0
1615878000000|2021-03-16 07:00:00|6703|6698|6700.7|6695.7|6703.3|6698.3|6699.4|6694.4|0
1615878300000|2021-03-16 07:05:00|6700.8|6695.8|6703.2|6698.2|6705.1|6700.1|6700.8|6695.8|0
1615878600000|2021-03-16 07:10:00|6703.3|6698.3|6706.1|6701.1|6706.5|6701.5|6700.4|6695.4|0
1615878900000|2021-03-16 07:15:00|6706.2|6701.2|6710|6705|6713.2|6708.2|6706.1|6701.1|0
1615879200000|2021-03-16 07:20:00|6709.7|6704.7|6708.8|6703.8|6710.7|6705.7|6708.7|6703.7|0
1615879500000|2021-03-16 07:25:00|6709.1|6704.1|6706.5|6701.5|6710.4|6705.4|6706.2|6701.2|0
1615879800000|2021-03-16 07:30:00|6706.1|6701.1|6698|6693|6706.8|6701.8|6695.8|6690.8|0
1615880100000|2021-03-16 07:35:00|6697.9|6692.9|6692.6|6687.6|6699.9|6694.9|6692.2|6687.2|0
1615880400000|2021-03-16 07:40:00|6692.7|6687.7|6694.6|6689.6|6695.1|6690.1|6691.3|6686.3|0
1615880700000|2021-03-16 07:45:00|6694.5|6689.5|6691.6|6686.6|6694.6|6689.6|6690.1|6685.1|0
1615881000000|2021-03-16 07:50:00|6691.5|6686.5|6693|6688|6693.2|6688.2|6688.7|6683.7|0
1615881300000|2021-03-16 07:55:00|6693.1|6688.1|6692.1|6687.1|6693.9|6688.9|6690.5|6685.5|0
1615881600000|2021-03-16 08:00:00|6692.4|6687.4|6672.7|6669.7|6692.8|6687.8|6668.6|6665.6|0
1615881900000|2021-03-16 08:05:00|6671.8|6668.8|6677.7|6674.7|6682.6|6679.6|6668.2|6665.2|0
1615882200000|2021-03-16 08:10:00|6678.1|6675.1|6679.7|6676.7|6679.8|6676.8|6673.8|6670.8|0
1615882500000|2021-03-16 08:15:00|6679.6|6676.6|6683.9|6680.9|6683.9|6680.9|6678|6675|0
1615882800000|2021-03-16 08:20:00|6684.2|6681.2|6684.2|6681.2|6687.6|6684.6|6683.7|6680.7|0
1615883100000|2021-03-16 08:25:00|6684|6681|6682.5|6679.5|6690.2|6687.2|6680.2|6677.2|0
1615883400000|2021-03-16 08:30:00|6683.5|6680.5|6682.5|6679.5|6689.4|6686.4|6680.4|6677.4|0
1615883700000|2021-03-16 08:35:00|6685.5|6682.5|6682.7|6679.7|6686.3|6683.3|6681.6|6678.6|0
1615884000000|2021-03-16 08:40:00|6682.6|6679.6|6677.2|6674.2|6682.7|6679.7|6674.7|6671.7|0
1615884300000|2021-03-16 08:45:00|6676.9|6673.9|6672.7|6669.7|6679.5|6676.5|6672.4|6669.4|0
1615884600000|2021-03-16 08:50:00|6672.4|6669.4|6673.4|6670.4|6674.6|6671.6|6672.1|6669.1|0
1615884900000|2021-03-16 08:55:00|6673.3|6670.3|6675.1|6672.1|6675.4|6672.4|6672.9|6669.9|0
1615885200000|2021-03-16 09:00:00|6675.2|6672.2|6675|6672|6676.5|6673.5|6674.2|6671.2|0
1615885500000|2021-03-16 09:05:00|6674.8|6671.8|6676.3|6673.3|6676.7|6673.7|6674.4|6671.4|0
1615885800000|2021-03-16 09:10:00|6676.2|6673.2|6679.1|6676.1|6679.5|6676.5|6675.7|6672.7|0
1615886100000|2021-03-16 09:15:00|6679|6676|6679.4|6676.4|6680.1|6677.1|6678.7|6675.7|0
1615886400000|2021-03-16 09:20:00|6679.2|6676.2|6681.8|6678.8|6682.6|6679.6|6679.1|6676.1|0
1615886700000|2021-03-16 09:25:00|6681.9|6678.9|6682|6679|6682.5|6679.5|6680|6677|0
1615887000000|2021-03-16 09:30:00|6682.3|6679.3|6680.3|6677.3|6684|6681|6680|6677|0
1615887300000|2021-03-16 09:35:00|6682.1|6679.1|6682.5|6679.5|6687.3|6684.3|6680.7|6677.7|0
1615887600000|2021-03-16 09:40:00|6684|6681|6685|6682|6685.4|6682.4|6683.2|6680.2|0
1615887900000|2021-03-16 09:45:00|6684.8|6681.8|6684.4|6681.4|6685|6682|6682|6679|0
1615888200000|2021-03-16 09:50:00|6684.3|6681.3|6690|6687|6692.1|6689.1|6681.1|6678.1|0
1615888500000|2021-03-16 09:55:00|6689.9|6686.9|6688.3|6685.3|6690|6687|6684.4|6681.4|0
1615888800000|2021-03-16 10:00:00|6686.4|6683.4|6689.2|6686.2|6689.3|6686.3|6685.3|6682.3|0
1615889100000|2021-03-16 10:05:00|6687.3|6684.3|6687.6|6684.6|6689.6|6686.6|6684.9|6681.9|0
1615889400000|2021-03-16 10:10:00|6687.5|6684.5|6684.6|6681.6|6687.5|6684.5|6683.9|6680.9|0
1615889700000|2021-03-16 10:15:00|6682.7|6679.7|6684.3|6681.3|6685.7|6682.7|6682.3|6679.3|0
1615890000000|2021-03-16 10:20:00|6684.2|6681.2|6680.9|6677.9|6684.6|6681.6|6680.9|6677.9|0
1615890300000|2021-03-16 10:25:00|6680.7|6677.7|6684.6|6681.6|6684.6|6681.6|6680.7|6677.7|0
1615890600000|2021-03-16 10:30:00|6684.7|6681.7|6687.6|6684.6|6688.8|6685.8|6678.6|6675.6|0
1615890900000|2021-03-16 10:35:00|6687.7|6684.7|6693.7|6690.7|6695|6692|6686.7|6683.7|0
1615891200000|2021-03-16 10:40:00|6693.6|6690.6|6694.8|6691.8|6695.4|6692.4|6693|6690|0
1615891500000|2021-03-16 10:45:00|6695|6692|6696|6693|6696.6|6693.6|6690.9|6687.9|0
1615891800000|2021-03-16 10:50:00|6696.1|6693.1|6692.6|6689.6|6696.7|6693.7|6691.7|6688.7|0
1615892100000|2021-03-16 10:55:00|6692.7|6689.7|6696.2|6693.2|6696.2|6693.2|6691.6|6688.6|0
1615892400000|2021-03-16 11:00:00|6691|6688|6690.2|6687.2|6692.3|6689.3|6686.4|6683.4|0
1615892700000|2021-03-16 11:05:00|6690.1|6687.1|6691|6688|6691.6|6688.6|6687.3|6684.3|0
1615893000000|2021-03-16 11:10:00|6691.1|6688.1|6690.4|6687.4|6691.3|6688.3|6690.2|6687.2|0
1615893300000|2021-03-16 11:15:00|6690.8|6687.8|6696.3|6693.3|6696.4|6693.4|6690.8|6687.8|0
1615893600000|2021-03-16 11:20:00|6696.2|6693.2|6696.5|6693.5|6698.9|6695.9|6694.8|6691.8|0
1615893900000|2021-03-16 11:25:00|6696.6|6693.6|6695.6|6692.6|6697.9|6694.9|6695.5|6692.5|0
1615894200000|2021-03-16 11:30:00|6695.4|6692.4|6697.1|6694.1|6697.6|6694.6|6695.1|6692.1|0
1615894500000|2021-03-16 11:35:00|6697.2|6694.2|6700.3|6697.3|6700.3|6697.3|6697|6694|0
1615894800000|2021-03-16 11:40:00|6700.4|6697.4|6698.8|6695.8|6700.9|6697.9|6698.1|6695.1|0
1615895100000|2021-03-16 11:45:00|6698.7|6695.7|6699.7|6696.7|6699.9|6696.9|6698.4|6695.4|0
1615895400000|2021-03-16 11:50:00|6699.6|6696.6|6701.4|6698.4|6701.4|6698.4|6698.7|6695.7|0
1615895700000|2021-03-16 11:55:00|6701.3|6698.3|6701.4|6698.4|6701.4|6698.4|6699.8|6696.8|0
1615896000000|2021-03-16 12:00:00|6701.3|6698.3|6701.1|6698.1|6704.1|6701.1|6699.3|6696.3|0
1615896300000|2021-03-16 12:05:00|6701.4|6698.4|6701|6698|6701.6|6698.6|6699.7|6696.7|0
1615896600000|2021-03-16 12:10:00|6701.1|6698.1|6700.2|6697.2|6701.6|6698.6|6699.1|6696.1|0
1615896900000|2021-03-16 12:15:00|6700.1|6697.1|6701.4|6698.4|6701.4|6698.4|6699.7|6696.7|0
1615897200000|2021-03-16 12:20:00|6701.3|6698.3|6704.1|6701.1|6704.7|6701.7|6701.1|6698.1|0
1615897500000|2021-03-16 12:25:00|6704|6701|6707.6|6704.6|6707.6|6704.6|6703.6|6700.6|0
1615897800000|2021-03-16 12:30:00|6707.5|6704.5|6698.2|6695.2|6709.9|6706.9|6697|6694|0
1615898100000|2021-03-16 12:35:00|6698.1|6695.1|6694.9|6691.9|6698.9|6695.9|6691.5|6688.5|0
1615898400000|2021-03-16 12:40:00|6695|6692|6693.8|6690.8|6695.9|6692.9|6693.3|6690.3|0
1615898700000|2021-03-16 12:45:00|6693.7|6690.7|6698.3|6695.3|6698.3|6695.3|6693.7|6690.7|0
1615899000000|2021-03-16 12:50:00|6698.2|6695.2|6699.6|6696.6|6700.9|6697.9|6697.7|6694.7|0
1615899300000|2021-03-16 12:55:00|6699.4|6696.4|6693.9|6690.9|6699.4|6696.4|6693.7|6690.7|0
1615899600000|2021-03-16 13:00:00|6694.2|6691.2|6694.5|6691.5|6696.5|6693.5|6692.7|6689.7|0
1615899900000|2021-03-16 13:05:00|6694.4|6691.4|6694.7|6691.7|6697.6|6694.6|6694.2|6691.2|0
1615900200000|2021-03-16 13:10:00|6694.6|6691.6|6695.9|6692.9|6697|6694|6694.5|6691.5|0
1615900500000|2021-03-16 13:15:00|6695.8|6692.8|6693.5|6690.5|6696|6693|6693.1|6690.1|0
1615900800000|2021-03-16 13:20:00|6694.6|6691.6|6696|6693|6696.2|6693.2|6694.3|6691.3|0
1615901100000|2021-03-16 13:25:00|6695.7|6692.7|6695.6|6692.6|6700.5|6697.5|6695.6|6692.6|0
1615901400000|2021-03-16 13:30:00|6696.6|6693.6|6712.1|6710.3|6717.4|6715.6|6686.8|6685|0
1615901700000|2021-03-16 13:35:00|6712.4|6710.6|6696.5|6694.7|6720.9|6719.1|6683.6|6681.8|0
1615902000000|2021-03-16 13:40:00|6698.5|6696.7|6722.2|6720.4|6723.1|6721.3|6697.8|6696|0
1615902300000|2021-03-16 13:45:00|6722.1|6720.3|6722.2|6720.4|6732.9|6731.1|6716.7|6714.9|0
1615902600000|2021-03-16 13:50:00|6722.5|6720.7|6704.1|6702.3|6722.7|6720.9|6696.5|6694.7|0
1615902900000|2021-03-16 13:55:00|6704.9|6703.1|6715.4|6713.6|6718.5|6716.7|6701.6|6699.8|0
1615903200000|2021-03-16 14:00:00|6715.1|6713.3|6725.8|6724|6729.8|6728|6706.5|6704.7|0
1615903500000|2021-03-16 14:05:00|6725.2|6723.4|6726.4|6724.6|6727.4|6725.6|6710.4|6708.6|0
1615903800000|2021-03-16 14:10:00|6726.5|6724.7|6727.7|6725.9|6733.5|6731.7|6716.8|6715|0
1615904100000|2021-03-16 14:15:00|6729.2|6727.4|6726.4|6724.6|6733.4|6731.6|6718.8|6717|0
1615904400000|2021-03-16 14:20:00|6728.1|6726.3|6742.3|6740.5|6748.9|6747.1|6725.3|6723.5|0
1615904700000|2021-03-16 14:25:00|6742.1|6740.3|6755.2|6753.4|6755.2|6753.4|6740.9|6739.1|0
1615905000000|2021-03-16 14:30:00|6757.8|6756|6761.3|6759.5|6766.4|6764.6|6757.6|6755.8|0
1615905300000|2021-03-16 14:35:00|6761.7|6759.9|6763|6761.2|6765.6|6763.8|6754.5|6752.7|0
1615905600000|2021-03-16 14:40:00|6763.1|6761.3|6754.2|6752.4|6767.6|6765.8|6748.8|6747|0
1615905900000|2021-03-16 14:45:00|6754.5|6752.7|6757.2|6755.4|6762.1|6760.3|6748.9|6747.1|0
1615906200000|2021-03-16 14:50:00|6757.1|6755.3|6764.7|6762.9|6771.1|6769.3|6756.9|6755.1|0
1615906500000|2021-03-16 14:55:00|6764.6|6762.8|6757.9|6756.1|6770.8|6769|6757.3|6755.5|0
1615906800000|2021-03-16 15:00:00|6757.5|6755.7|6757.9|6756.1|6761|6759.2|6748.3|6746.5|0
1615907100000|2021-03-16 15:05:00|6758|6756.2|6745.2|6743.4|6758.7|6756.9|6743.8|6742|0
1615907400000|2021-03-16 15:10:00|6745.6|6743.8|6743.8|6742|6756.4|6754.6|6740.4|6738.6|0
1615907700000|2021-03-16 15:15:00|6743.6|6741.8|6750|6748.2|6752.1|6750.3|6743.4|6741.6|0
1615908000000|2021-03-16 15:20:00|6750.2|6748.4|6759.6|6757.8|6761.8|6760|6749.7|6747.9|0
1615908300000|2021-03-16 15:25:00|6759.3|6757.5|6754|6752.2|6761.1|6759.3|6751.1|6749.3|0
1615908600000|2021-03-16 15:30:00|6754.2|6752.4|6759.1|6757.3|6765.4|6763.6|6754|6752.2|0
1615908900000|2021-03-16 15:35:00|6758.7|6756.9|6754.1|6752.3|6764.8|6763|6752.8|6751|0
1615909200000|2021-03-16 15:40:00|6754|6752.2|6761.8|6760|6763.3|6761.5|6753.4|6751.6|0
1615909500000|2021-03-16 15:45:00|6761.9|6760.1|6757.3|6755.5|6763.8|6762|6746.1|6744.3|0
1615909800000|2021-03-16 15:50:00|6757.7|6755.9|6754.9|6753.1|6759.5|6757.7|6746|6744.2|0
1615910100000|2021-03-16 15:55:00|6754.4|6752.6|6748.7|6746.9|6756.3|6754.5|6746.1|6744.3|0
1615910400000|2021-03-16 16:00:00|6749.5|6747.7|6753.9|6752.1|6761.2|6759.4|6747.7|6745.9|0
1615910700000|2021-03-16 16:05:00|6754.4|6752.6|6753.5|6751.7|6758.1|6756.3|6749.5|6747.7|0
1615911000000|2021-03-16 16:10:00|6754.1|6752.3|6725.5|6723.7|6754.9|6753.1|6725.1|6723.3|0
1615911300000|2021-03-16 16:15:00|6725.2|6723.4|6724.9|6723.1|6727.6|6725.8|6718|6716.2|0
1615911600000|2021-03-16 16:20:00|6725|6723.2|6697.6|6695.8|6728.9|6727.1|6696.3|6694.5|0
1615911900000|2021-03-16 16:25:00|6697.5|6695.7|6695.6|6693.8|6699.6|6697.8|6683.1|6681.3|0
1615912200000|2021-03-16 16:30:00|6695.5|6693.7|6699.7|6697.9|6705.7|6703.9|6691.2|6689.4|0
1615912500000|2021-03-16 16:35:00|6699.4|6697.6|6701.2|6699.4|6703.5|6701.7|6693.7|6691.9|0
1615912800000|2021-03-16 16:40:00|6701.5|6699.7|6703.2|6701.4|6709.9|6708.1|6698.2|6696.4|0
1615913100000|2021-03-16 16:45:00|6703.3|6701.5|6697.3|6695.5|6706.9|6705.1|6694.1|6692.3|0
1615913400000|2021-03-16 16:50:00|6697|6695.2|6704.3|6702.5|6705|6703.2|6690.5|6688.7|0
1615913700000|2021-03-16 16:55:00|6704.5|6702.7|6707.6|6705.8|6709.4|6707.6|6701.5|6699.7|0
1615914000000|2021-03-16 17:00:00|6707.7|6705.9|6719.6|6717.8|6721.6|6719.8|6707|6705.2|0
1615914300000|2021-03-16 17:05:00|6720|6718.2|6726.1|6724.3|6726.1|6724.3|6715.6|6713.8|0
1615914600000|2021-03-16 17:10:00|6725.9|6724.1|6720.8|6719|6726.7|6724.9|6719.5|6717.7|0
1615914900000|2021-03-16 17:15:00|6720.7|6718.9|6721.2|6719.4|6725.3|6723.5|6716.3|6714.5|0
1615915200000|2021-03-16 17:20:00|6721.4|6719.6|6718.1|6716.3|6721.9|6720.1|6713.8|6712|0
1615915500000|2021-03-16 17:25:00|6718|6716.2|6712.5|6710.7|6724.6|6722.8|6711.8|6710|0
1615915800000|2021-03-16 17:30:00|6712.4|6710.6|6702.8|6701|6713.1|6711.3|6699.7|6697.9|0
1615916100000|2021-03-16 17:35:00|6702.9|6701.1|6700.6|6698.8|6704.3|6702.5|6696.5|6694.7|0
1615916400000|2021-03-16 17:40:00|6700.8|6699|6695.7|6693.9|6704|6702.2|6695.7|6693.9|0
1615916700000|2021-03-16 17:45:00|6695.3|6693.5|6704.4|6702.6|6708.5|6706.7|6693.4|6691.6|0
1615917000000|2021-03-16 17:50:00|6704.6|6702.8|6693.6|6691.8|6707.1|6705.3|6693.1|6691.3|0
1615917300000|2021-03-16 17:55:00|6693.9|6692.1|6699.3|6697.5|6704.3|6702.5|6687.3|6685.5|0
1615917600000|2021-03-16 18:00:00|6699.1|6697.3|6709.1|6707.3|6711.2|6709.4|6697.5|6695.7|0
1615917900000|2021-03-16 18:05:00|6709.6|6707.8|6688.4|6686.6|6709.6|6707.8|6679.1|6677.3|0
1615918200000|2021-03-16 18:10:00|6688.5|6686.7|6693.9|6692.1|6697.5|6695.7|6684.1|6682.3|0
1615918500000|2021-03-16 18:15:00|6692.7|6690.9|6689.9|6688.1|6700.2|6698.4|6689.5|6687.7|0
1615918800000|2021-03-16 18:20:00|6689.5|6687.7|6674.5|6672.7|6690.5|6688.7|6670.6|6668.8|0
1615919100000|2021-03-16 18:25:00|6674.7|6672.9|6649.5|6647.7|6674.7|6672.9|6648.9|6647.1|0
1615919400000|2021-03-16 18:30:00|6649.3|6647.5|6651|6649.2|6662.7|6660.9|6644.9|6643.1|0
1615919700000|2021-03-16 18:35:00|6651.4|6649.6|6644.9|6643.1|6655.1|6653.3|6641.6|6639.8|0
1615920000000|2021-03-16 18:40:00|6644.6|6642.8|6624|6622.2|6650.8|6649|6622.3|6620.5|0
1615920300000|2021-03-16 18:45:00|6623.9|6622.1|6636.6|6634.8|6641.4|6639.6|6622.3|6620.5|0
1615920600000|2021-03-16 18:50:00|6636.5|6634.7|6649.9|6648.1|6650.1|6648.3|6635.7|6633.9|0
1615920900000|2021-03-16 18:55:00|6649.6|6647.8|6655.5|6653.7|6660.2|6658.4|6647.2|6645.4|0
1615921200000|2021-03-16 19:00:00|6655.4|6653.6|6658.2|6656.4|6661.8|6660|6643.9|6642.1|0
1615921500000|2021-03-16 19:05:00|6658.5|6656.7|6663.8|6662|6670.5|6668.7|6656.8|6655|0
1615921800000|2021-03-16 19:10:00|6663.9|6662.1|6671.5|6669.7|6671.5|6669.7|6663|6661.2|0
1615922100000|2021-03-16 19:15:00|6671.6|6669.8|6668.3|6666.5|6675.2|6673.4|6665.2|6663.4|0
1615922400000|2021-03-16 19:20:00|6668.8|6667|6682.4|6680.6|6684.5|6682.7|6668.4|6666.6|0
1615922700000|2021-03-16 19:25:00|6682.8|6681|6676.5|6674.7|6684|6682.2|6669.7|6667.9|0
1615923000000|2021-03-16 19:30:00|6676.9|6675.1|6688.5|6686.7|6689.5|6687.7|6673.3|6671.5|0
1615923300000|2021-03-16 19:35:00|6688.3|6686.5|6687.8|6686|6694.9|6693.1|6680.3|6678.5|0
1615923600000|2021-03-16 19:40:00|6687.6|6685.8|6681.8|6680|6693.3|6691.5|6681.4|6679.6|0
1615923900000|2021-03-16 19:45:00|6682|6680.2|6670.2|6668.4|6688.2|6686.4|6670.2|6668.4|0
1615924200000|2021-03-16 19:50:00|6673.2|6671.4|6669.8|6668|6680.2|6678.4|6668.9|6667.1|0
1615924500000|2021-03-16 19:55:00|6670.3|6668.5|6664.8|6663|6670.6|6668.8|6659.2|6657.4|0
1615924800000|2021-03-16 20:00:00|6665.4|6662.4|6663.5|6660.5|6668.7|6665.7|6659.6|6656.6|0
1615925100000|2021-03-16 20:05:00|6663.4|6660.4|6666.6|6663.6|6669.5|6666.5|6663.4|6660.4|0
1615925400000|2021-03-16 20:10:00|6666.8|6663.8|6667|6664|6668.7|6665.7|6665.3|6662.3|0
1615925700000|2021-03-16 20:15:00|6669.2|6666.2|6668.2|6665.2|6669.4|6666.4|6666.7|6663.7|0
1615926000000|2021-03-16 20:20:00|6668.1|6665.1|6666.5|6663.5|6668.2|6665.2|6665.8|6662.8|0
1615926300000|2021-03-16 20:25:00|6666.4|6663.4|6663.9|6660.9|6666.5|6663.5|6663.9|6660.9|0
1615926600000|2021-03-16 20:30:00|6664|6661|6665|6662|6665|6662|6663.4|6660.4|0
1615926900000|2021-03-16 20:35:00|6665.1|6662.1|6665.8|6662.8|6665.9|6662.9|6664|6661|0
1615927200000|2021-03-16 20:40:00|6665.9|6662.9|6664.8|6661.8|6666|6663|6662.9|6659.9|0
1615927500000|2021-03-16 20:45:00|6664.7|6661.7|6665|6662|6665.4|6662.4|6663.9|6660.9|0
1615927800000|2021-03-16 20:50:00|6665.1|6662.1|6664.9|6661.9|6665.1|6662.1|6664.1|6661.1|0
1615928100000|2021-03-16 20:55:00|6665|6662|6665.3|6662.3|6666.3|6663.3|6662.9|6659.9|0
1615928400000|2021-03-16 21:00:00|6665.4|6662.4|6664.3|6661.3|6665.5|6662.5|6663.2|6660.2|0
1615928700000|2021-03-16 21:05:00|6664.2|6661.2|6664.6|6661.6|6664.6|6661.6|6662.9|6659.9|0
1615929000000|2021-03-16 21:10:00|6665.5|6662.5|6660.6|6657.6|6665.9|6662.9|6660.5|6657.5|0
1615929300000|2021-03-16 21:15:00|6660.9|6657.9|6662.6|6659.6|6663.4|6660.4|6660.3|6657.3|0
1615929600000|2021-03-16 21:20:00|6662.4|6659.4|6660.4|6657.4|6662.4|6659.4|6660.2|6657.2|0
1615929900000|2021-03-16 21:25:00|6660.3|6657.3|6660.2|6657.2|6661.4|6658.4|6658.5|6655.5|0
1615930200000|2021-03-16 21:30:00|6660.3|6657.3|6663|6660|6663.1|6660.1|6660.2|6657.2|0
1615930500000|2021-03-16 21:35:00|6663.1|6660.1|6663.2|6660.2|6664.4|6661.4|6662.9|6659.9|0
1615930800000|2021-03-16 21:40:00|6663.1|6660.1|6664.9|6661.9|6665.1|6662.1|6662.1|6659.1|0
1615931100000|2021-03-16 21:45:00|6664.8|6661.8|6665.8|6662.8|6665.8|6662.8|6664.8|6661.8|0
1615931400000|2021-03-16 21:50:00|6666.2|6663.2|6664.2|6661.2|6666.3|6663.3|6664.2|6661.2|0
1615931700000|2021-03-16 21:55:00|6664.1|6661.1|6664|6661|6664.8|6661.8|6663.8|6660.8|0
1615932000000|2021-03-16 22:00:00|6663.9|6660.9|6666.3|6663.3|6666.5|6663.5|6663.9|6660.9|0
1615932300000|2021-03-16 22:05:00|6666.2|6663.2|6666.6|6663.6|6667.2|6664.2|6665.9|6662.9|0
1615932600000|2021-03-16 22:10:00|6666.7|6663.7|6670.3|6667.3|6670.4|6667.4|6666.7|6663.7|0
1615932900000|2021-03-16 22:15:00|6670.2|6667.2|6668.2|6665.2|6670.4|6667.4|6668|6665|0
1615933200000|2021-03-16 22:20:00|6668.3|6665.3|6669.9|6666.9|6670.3|6667.3|6668.3|6665.3|0
1615933500000|2021-03-16 22:25:00|6669.8|6666.8|6669.4|6666.4|6669.8|6666.8|6667.9|6664.9|0
1615933800000|2021-03-16 22:30:00|6669.3|6666.3|6671|6668|6671.9|6668.9|6669.2|6666.2|0
1615934100000|2021-03-16 22:35:00|6670.9|6667.9|6667.9|6664.9|6671|6668|6667.4|6664.4|0
1615934400000|2021-03-16 22:40:00|6668.1|6665.1|6668.4|6665.4|6669|6666|6667.8|6664.8|0
1615934700000|2021-03-16 22:45:00|6668.6|6665.6|6670.7|6667.7|6670.8|6667.8|6668.6|6665.6|0
1615935000000|2021-03-16 22:50:00|6670.8|6667.8|6669.9|6666.9|6670.8|6667.8|6669.6|6666.6|0
1615935300000|2021-03-16 22:55:00|6669.5|6666.5|6668.4|6665.4|6670.1|6667.1|6668|6665|0
1615935600000|2021-03-16 23:00:00|6668.3|6665.3|6669.4|6666.4|6669.5|6666.5|6667.3|6664.3|0
1615935900000|2021-03-16 23:05:00|6669.5|6666.5|6670.2|6667.2|6672.6|6669.6|6669.5|6666.5|0
1615936200000|2021-03-16 23:10:00|6670.1|6667.1|6669.4|6666.4|6670.8|6667.8|6669.2|6666.2|0
1615936500000|2021-03-16 23:15:00|6669.1|6666.1|6668.5|6665.5|6669.9|6666.9|6668.5|6665.5|0
1615936800000|2021-03-16 23:20:00|6668.4|6665.4|6669|6666|6669.3|6666.3|6668.2|6665.2|0
1615937100000|2021-03-16 23:25:00|6669.1|6666.1|6667.8|6664.8|6669.2|6666.2|6667.6|6664.6|0
1615937400000|2021-03-16 23:30:00|6667.3|6664.3|6667|6664|6667.8|6664.8|6665.6|6662.6|0
1615937700000|2021-03-16 23:35:00|6667.1|6664.1|6663.9|6660.9|6667.2|6664.2|6663.8|6660.8|0
1615938000000|2021-03-16 23:40:00|6663.8|6660.8|6662.6|6659.6|6663.9|6660.9|6662.3|6659.3|0
1615938300000|2021-03-16 23:45:00|6662.2|6659.2|6661.4|6658.4|6662.5|6659.5|6661.2|6658.2|0
1615938600000|2021-03-16 23:50:00|6661.3|6658.3|6660.6|6657.6|6661.6|6658.6|6660.2|6657.2|0
1615938900000|2021-03-16 23:55:00|6660.8|6657.8|6658.6|6653.6|6660.8|6657.8|6656.9|6653.4|0
1615939200000|2021-03-17 00:00:00|6658.1|6653.1|6653.1|6648.1|6659.7|6654.7|6652.1|6647.1|0
1615939500000|2021-03-17 00:05:00|6653.2|6648.2|6646.5|6641.5|6658.3|6653.3|6646.4|6641.4|0
1615939800000|2021-03-17 00:10:00|6646.7|6641.7|6642.8|6637.8|6646.9|6641.9|6634.6|6629.6|0
1615940100000|2021-03-17 00:15:00|6643|6638|6648.7|6643.7|6650.5|6645.5|6642.9|6637.9|0
1615940400000|2021-03-17 00:20:00|6648.5|6643.5|6652.1|6647.1|6653.4|6648.4|6647.8|6642.8|0
1615940700000|2021-03-17 00:25:00|6652.5|6647.5|6653.4|6648.4|6656.5|6651.5|6652.2|6647.2|0
1615941000000|2021-03-17 00:30:00|6653.3|6648.3|6652.2|6647.2|6654.7|6649.7|6650.2|6645.2|0
1615941300000|2021-03-17 00:35:00|6652.7|6647.7|6650.4|6645.4|6654.2|6649.2|6650.1|6645.1|0
1615941600000|2021-03-17 00:40:00|6650.3|6645.3|6651|6646|6652.5|6647.5|6650.2|6645.2|0
1615941900000|2021-03-17 00:45:00|6650.8|6645.8|6650.9|6645.9|6651.9|6646.9|6648.2|6643.2|0
1615942200000|2021-03-17 00:50:00|6651|6646|6648.7|6643.7|6651.2|6646.2|6648.3|6643.3|0
1615942500000|2021-03-17 00:55:00|6648.6|6643.6|6652.2|6647.2|6653.1|6648.1|6643.7|6638.7|0
1615942800000|2021-03-17 01:00:00|6652.3|6647.3|6651|6646|6655.7|6650.7|6650.9|6645.9|0
1615943100000|2021-03-17 01:05:00|6650.9|6645.9|6655|6650|6656|6651|6650.2|6645.2|0
1615943400000|2021-03-17 01:10:00|6655.2|6650.2|6654.6|6649.6|6655.7|6650.7|6652.3|6647.3|0
1615943700000|2021-03-17 01:15:00|6654.5|6649.5|6647.3|6642.3|6654.6|6649.6|6647.1|6642.1|0
1615944000000|2021-03-17 01:20:00|6647.6|6642.6|6646.6|6641.6|6649.6|6644.6|6645.6|6640.6|0
1615944300000|2021-03-17 01:25:00|6646.8|6641.8|6644.3|6639.3|6648.1|6643.1|6643.3|6638.3|0
1615944600000|2021-03-17 01:30:00|6644.2|6639.2|6641|6636|6644.2|6639.2|6638|6633|0
1615944900000|2021-03-17 01:35:00|6640.9|6635.9|6640.5|6635.5|6642.2|6637.2|6637.8|6632.8|0
1615945200000|2021-03-17 01:40:00|6640.6|6635.6|6642.9|6637.9|6643.3|6638.3|6637.8|6632.8|0
1615945500000|2021-03-17 01:45:00|6642.8|6637.8|6644.6|6639.6|6646|6641|6641.1|6636.1|0
1615945800000|2021-03-17 01:50:00|6644.7|6639.7|6643.1|6638.1|6647.3|6642.3|6642.9|6637.9|0
1615946100000|2021-03-17 01:55:00|6643.2|6638.2|6649.5|6644.5|6650|6645|6643.2|6638.2|0
1615946400000|2021-03-17 02:00:00|6649.4|6644.4|6645.3|6640.3|6649.6|6644.6|6645.2|6640.2|0
1615946700000|2021-03-17 02:05:00|6645.2|6640.2|6646.6|6641.6|6646.9|6641.9|6643.8|6638.8|0
1615947000000|2021-03-17 02:10:00|6646.5|6641.5|6649|6644|6650.2|6645.2|6645.7|6640.7|0
1615947300000|2021-03-17 02:15:00|6649.2|6644.2|6652.4|6647.4|6653.2|6648.2|6648.5|6643.5|0
1615947600000|2021-03-17 02:20:00|6652.3|6647.3|6648.1|6643.1|6653.5|6648.5|6648.1|6643.1|0
1615947900000|2021-03-17 02:25:00|6648.2|6643.2|6651.1|6646.1|6651.1|6646.1|6647.8|6642.8|0
1615948200000|2021-03-17 02:30:00|6651.2|6646.2|6648.5|6643.5|6654|6649|6648.1|6643.1|0
1615948500000|2021-03-17 02:35:00|6648.6|6643.6|6649|6644|6651.3|6646.3|6648|6643|0
1615948800000|2021-03-17 02:40:00|6649.1|6644.1|6647.8|6642.8|6649.4|6644.4|6644.6|6639.6|0
1615949100000|2021-03-17 02:45:00|6647.9|6642.9|6645.5|6640.5|6648.7|6643.7|6642.3|6637.3|0
1615949400000|2021-03-17 02:50:00|6645.4|6640.4|6650.2|6645.2|6651.2|6646.2|6645|6640|0
1615949700000|2021-03-17 02:55:00|6650.3|6645.3|6651.2|6646.2|6653.3|6648.3|6649.5|6644.5|0
1615950000000|2021-03-17 03:00:00|6651.1|6646.1|6650.5|6645.5|6652.9|6647.9|6649.7|6644.7|0
1615950300000|2021-03-17 03:05:00|6650.6|6645.6|6651.6|6646.6|6652.1|6647.1|6649.3|6644.3|0
1615950600000|2021-03-17 03:10:00|6651.7|6646.7|6648.5|6643.5|6653.7|6648.7|6648.5|6643.5|0
1615950900000|2021-03-17 03:15:00|6648.3|6643.3|6648.3|6643.3|6650|6645|6647.1|6642.1|0
1615951200000|2021-03-17 03:20:00|6648.2|6643.2|6649.5|6644.5|6650.4|6645.4|6648|6643|0
1615951500000|2021-03-17 03:25:00|6649.2|6644.2|6650|6645|6650.2|6645.2|6648|6643|0
1615951800000|2021-03-17 03:30:00|6650.1|6645.1|6649.8|6644.8|6652.4|6647.4|6649.1|6644.1|0
1615952100000|2021-03-17 03:35:00|6649.9|6644.9|6645.8|6640.8|6650.6|6645.6|6644|6639|0
1615952400000|2021-03-17 03:40:00|6645.5|6640.5|6646|6641|6647|6642|6641|6636|0
1615952700000|2021-03-17 03:45:00|6645.9|6640.9|6645.5|6640.5|6646.2|6641.2|6644.3|6639.3|0
1615953000000|2021-03-17 03:50:00|6645.4|6640.4|6645.2|6640.2|6646|6641|6644|6639|0
1615953300000|2021-03-17 03:55:00|6645.3|6640.3|6645.3|6640.3|6646.4|6641.4|6643.1|6638.1|0
1615953600000|2021-03-17 04:00:00|6645.4|6640.4|6645.2|6640.2|6646.4|6641.4|6644.6|6639.6|0
1615953900000|2021-03-17 04:05:00|6645.3|6640.3|6645.5|6640.5|6647|6642|6645.2|6640.2|0
1615954200000|2021-03-17 04:10:00|6645.4|6640.4|6645.4|6640.4|6646.5|6641.5|6645|6640|0
1615954500000|2021-03-17 04:15:00|6645.5|6640.5|6643.6|6638.6|6646.3|6641.3|6643.5|6638.5|0
1615954800000|2021-03-17 04:20:00|6643.4|6638.4|6644.5|6639.5|6645.3|6640.3|6643.1|6638.1|0
1615955100000|2021-03-17 04:25:00|6644.4|6639.4|6644.3|6639.3|6644.6|6639.6|6642.9|6637.9|0
1615955400000|2021-03-17 04:30:00|6644.4|6639.4|6644.5|6639.5|6645.2|6640.2|6643|6638|0
1615955700000|2021-03-17 04:35:00|6644.4|6639.4|6645|6640|6645.5|6640.5|6643.9|6638.9|0
1615956000000|2021-03-17 04:40:00|6645.1|6640.1|6643.1|6638.1|6645.4|6640.4|6642.3|6637.3|0
1615956300000|2021-03-17 04:45:00|6643.3|6638.3|6641.9|6636.9|6644.6|6639.6|6640.9|6635.9|0
1615956600000|2021-03-17 04:50:00|6642|6637|6642.8|6637.8|6642.8|6637.8|6640.4|6635.4|0
1615956900000|2021-03-17 04:55:00|6642.7|6637.7|6644.8|6639.8|6645.3|6640.3|6642.7|6637.7|0
1615957200000|2021-03-17 05:00:00|6644.4|6639.4|6640.2|6635.2|6647.8|6642.8|6640.2|6635.2|0
1615957500000|2021-03-17 05:05:00|6640.3|6635.3|6642.2|6637.2|6642.4|6637.4|6638|6633|0
1615957800000|2021-03-17 05:10:00|6642.1|6637.1|6638.4|6633.4|6642.1|6637.1|6637.2|6632.2|0
1615958100000|2021-03-17 05:15:00|6638.5|6633.5|6640|6635|6640.2|6635.2|6637.1|6632.1|0
1615958400000|2021-03-17 05:20:00|6640.1|6635.1|6641.4|6636.4|6641.9|6636.9|6638.8|6633.8|0
1615958700000|2021-03-17 05:25:00|6641.3|6636.3|6642.3|6637.3|6642.6|6637.6|6640.2|6635.2|0
1615959000000|2021-03-17 05:30:00|6642.2|6637.2|6640.3|6635.3|6643.4|6638.4|6640.1|6635.1|0
1615959300000|2021-03-17 05:35:00|6640.4|6635.4|6640.9|6635.9|6640.9|6635.9|6638.1|6633.1|0
1615959600000|2021-03-17 05:40:00|6641|6636|6646.5|6641.5|6646.5|6641.5|6640.8|6635.8|0
1615959900000|2021-03-17 05:45:00|6646.4|6641.4|6650.4|6645.4|6651.4|6646.4|6646.3|6641.3|0
1615960200000|2021-03-17 05:50:00|6650.5|6645.5|6651.8|6646.8|6654|6649|6650.4|6645.4|0
1615960500000|2021-03-17 05:55:00|6651.7|6646.7|6651.6|6646.6|6653.1|6648.1|6650.8|6645.8|0
1615960800000|2021-03-17 06:00:00|6652|6647|6650|6645|6652.4|6647.4|6649.9|6644.9|0
1615961100000|2021-03-17 06:05:00|6650.1|6645.1|6650.3|6645.3|6651|6646|6648.7|6643.7|0
1615961400000|2021-03-17 06:10:00|6649.9|6644.9|6652.4|6647.4|6653.3|6648.3|6649.9|6644.9|0
1615961700000|2021-03-17 06:15:00|6652.3|6647.3|6653.6|6648.6|6655.2|6650.2|6651.3|6646.3|0
1615962000000|2021-03-17 06:20:00|6653.7|6648.7|6654.7|6649.7|6655.4|6650.4|6653.6|6648.6|0
1615962300000|2021-03-17 06:25:00|6654.6|6649.6|6654|6649|6655.4|6650.4|6653.6|6648.6|0
1615962600000|2021-03-17 06:30:00|6654.1|6649.1|6648.7|6643.7|6655.3|6650.3|6648.7|6643.7|0
1615962900000|2021-03-17 06:35:00|6648.3|6643.3|6648.3|6643.3|6649.3|6644.3|6647.1|6642.1|0
1615963200000|2021-03-17 06:40:00|6648.4|6643.4|6644.8|6639.8|6648.8|6643.8|6641.1|6636.1|0
1615963500000|2021-03-17 06:45:00|6644.6|6639.6|6644.2|6639.2|6645.9|6640.9|6643.2|6638.2|0
1615963800000|2021-03-17 06:50:00|6644.3|6639.3|6645.6|6640.6|6646.3|6641.3|6644.1|6639.1|0
1615964100000|2021-03-17 06:55:00|6645.5|6640.5|6646.3|6641.3|6647|6642|6644.5|6639.5|0
1615964400000|2021-03-17 07:00:00|6646.4|6641.4|6649.4|6644.4|6650.1|6645.1|6644.7|6639.7|0
1615964700000|2021-03-17 07:05:00|6649.6|6644.6|6647.4|6642.4|6651|6646|6644.6|6639.6|0
1615965000000|2021-03-17 07:10:00|6646.9|6641.9|6647.1|6642.1|6648.1|6643.1|6645.3|6640.3|0
1615965300000|2021-03-17 07:15:00|6646.5|6641.5|6640.1|6635.1|6647.8|6642.8|6639.6|6634.6|0
1615965600000|2021-03-17 07:20:00|6640|6635|6642.4|6637.4|6643|6638|6639.1|6634.1|0
1615965900000|2021-03-17 07:25:00|6641.5|6636.5|6642.1|6637.1|6643.8|6638.8|6639.7|6634.7|0
1615966200000|2021-03-17 07:30:00|6642.2|6637.2|6643.5|6638.5|6644.2|6639.2|6641.5|6636.5|0
1615966500000|2021-03-17 07:35:00|6643.8|6638.8|6643.4|6638.4|6645.1|6640.1|6642.6|6637.6|0
1615966800000|2021-03-17 07:40:00|6643.5|6638.5|6642.2|6637.2|6644.8|6639.8|6642.2|6637.2|0
1615967100000|2021-03-17 07:45:00|6642.3|6637.3|6643.3|6638.3|6644.5|6639.5|6642|6637|0
1615967400000|2021-03-17 07:50:00|6643.5|6638.5|6648|6643|6648.2|6643.2|6640.3|6635.3|0
1615967700000|2021-03-17 07:55:00|6648.2|6643.2|6654.2|6649.2|6657|6652|6647.8|6642.8|0
1615968000000|2021-03-17 08:00:00|6654.1|6649.1|6661.1|6658.1|6672.4|6669.4|6653.1|6648.1|0
1615968300000|2021-03-17 08:05:00|6660.4|6657.4|6665.3|6662.3|6671.9|6668.9|6657.6|6654.6|0
1615968600000|2021-03-17 08:10:00|6665.1|6662.1|6667.6|6664.6|6672.7|6669.7|6665.1|6662.1|0
1615968900000|2021-03-17 08:15:00|6667.7|6664.7|6661.8|6658.8|6670.3|6667.3|6661.3|6658.3|0
1615969200000|2021-03-17 08:20:00|6661.9|6658.9|6662.8|6659.8|6662.9|6659.9|6657.5|6654.5|0
1615969500000|2021-03-17 08:25:00|6662.7|6659.7|6655.1|6652.1|6664.1|6661.1|6655.1|6652.1|0
1615969800000|2021-03-17 08:30:00|6655.3|6652.3|6658.6|6655.6|6661|6658|6654.5|6651.5|0
1615970100000|2021-03-17 08:35:00|6658.2|6655.2|6659.8|6656.8|6662|6659|6657.7|6654.7|0
1615970400000|2021-03-17 08:40:00|6659.9|6656.9|6661.9|6658.9|6664.1|6661.1|6659.9|6656.9|0
1615970700000|2021-03-17 08:45:00|6662.4|6659.4|6660.8|6657.8|6664|6661|6660.8|6657.8|0
1615971000000|2021-03-17 08:50:00|6657.1|6654.1|6657.4|6654.4|6658.3|6655.3|6657.1|6654.1|0
1615971300000|2021-03-17 08:55:00|6657.6|6654.6|6656.6|6653.6|6658.5|6655.5|6656.3|6653.3|0
1615971600000|2021-03-17 09:00:00|6656.5|6653.5|6657.5|6654.5|6657.7|6654.7|6655.5|6652.5|0
1615971900000|2021-03-17 09:05:00|6657.7|6654.7|6655|6652|6657.8|6654.8|6654.8|6651.8|0
1615972200000|2021-03-17 09:10:00|6654.2|6651.2|6652.6|6649.6|6654.6|6651.6|6652.3|6649.3|0
1615972500000|2021-03-17 09:15:00|6652.5|6649.5|6651.6|6648.6|6652.9|6649.9|6650.2|6647.2|0
1615972800000|2021-03-17 09:20:00|6652|6649|6652.6|6649.6|6656.5|6653.5|6650.8|6647.8|0
1615973100000|2021-03-17 09:25:00|6652.9|6649.9|6650.8|6647.8|6655.7|6652.7|6647.3|6644.3|0
1615973400000|2021-03-17 09:30:00|6650|6647|6645.5|6642.5|6654.8|6651.8|6643.3|6640.3|0
1615973700000|2021-03-17 09:35:00|6645.6|6642.6|6643|6640|6645.8|6642.8|6642.5|6639.5|0
1615974000000|2021-03-17 09:40:00|6642.9|6639.9|6638.1|6635.1|6642.9|6639.9|6634.3|6631.3|0
1615974300000|2021-03-17 09:45:00|6635.9|6632.9|6629.2|6626.2|6637.7|6634.7|6626.3|6623.3|0
1615974600000|2021-03-17 09:50:00|6628|6625|6619.6|6616.6|6628.7|6625.7|6619.2|6616.2|0
1615974900000|2021-03-17 09:55:00|6619.7|6616.7|6617.6|6614.6|6620.5|6617.5|6616.1|6613.1|0
1615975200000|2021-03-17 10:00:00|6618|6615|6619.8|6616.8|6623|6620|6614.4|6611.4|0
1615975500000|2021-03-17 10:05:00|6619.7|6616.7|6617.9|6614.9|6622|6619|6616.6|6613.6|0
1615975800000|2021-03-17 10:10:00|6618|6615|6612|6609|6618.5|6615.5|6608.8|6605.8|0
1615976100000|2021-03-17 10:15:00|6612.1|6609.1|6608.7|6605.7|6613.3|6610.3|6608.2|6605.2|0
1615976400000|2021-03-17 10:20:00|6608.8|6605.8|6608.8|6605.8|6610.4|6607.4|6605.3|6602.3|0
1615976700000|2021-03-17 10:25:00|6608.9|6605.9|6611.3|6608.3|6612.8|6609.8|6601.2|6598.2|0
1615977000000|2021-03-17 10:30:00|6611.7|6608.7|6618|6615|6619.9|6616.9|6611.7|6608.7|0
1615977300000|2021-03-17 10:35:00|6618.1|6615.1|6622.7|6619.7|6622.7|6619.7|6617.6|6614.6|0
1615977600000|2021-03-17 10:40:00|6622.9|6619.9|6623.8|6620.8|6626.3|6623.3|6622.8|6619.8|0
1615977900000|2021-03-17 10:45:00|6623.9|6620.9|6621.5|6618.5|6623.9|6620.9|6620.9|6617.9|0
1615978200000|2021-03-17 10:50:00|6623.1|6620.1|6623.5|6620.5|6624.5|6621.5|6621|6618|0
1615978500000|2021-03-17 10:55:00|6623.2|6620.2|6612.5|6609.5|6623.3|6620.3|6611.5|6608.5|0
1615978800000|2021-03-17 11:00:00|6616.8|6613.8|6611.5|6608.5|6616.8|6613.8|6606.9|6603.9|0
1615979100000|2021-03-17 11:05:00|6611.4|6608.4|6611.8|6608.8|6612.1|6609.1|6607.1|6604.1|0
1615979400000|2021-03-17 11:10:00|6611.6|6608.6|6607.5|6604.5|6612.8|6609.8|6606.8|6603.8|0
1615979700000|2021-03-17 11:15:00|6607.2|6604.2|6590.2|6587.2|6607.2|6604.2|6589.6|6586.6|0
1615980000000|2021-03-17 11:20:00|6590|6587|6591.1|6588.1|6594.5|6591.5|6589.6|6586.6|0
1615980300000|2021-03-17 11:25:00|6590.7|6587.7|6589.3|6586.3|6591|6588|6587.2|6584.2|0
1615980600000|2021-03-17 11:30:00|6589.6|6586.6|6564.7|6561.7|6589.6|6586.6|6557.4|6554.4|0
1615980900000|2021-03-17 11:35:00|6564.1|6561.1|6565.1|6562.1|6569.1|6566.1|6554.8|6551.8|0
1615981200000|2021-03-17 11:40:00|6565.4|6562.4|6563.1|6560.1|6566.9|6563.9|6560.3|6557.3|0
1615981500000|2021-03-17 11:45:00|6563.3|6560.3|6553.8|6550.8|6563.3|6560.3|6553.7|6550.7|0
1615981800000|2021-03-17 11:50:00|6553.2|6550.2|6549.7|6546.7|6553.9|6550.9|6548.4|6545.4|0
1615982100000|2021-03-17 11:55:00|6550|6547|6553.2|6550.2|6555.9|6552.9|6550|6547|0
1615982400000|2021-03-17 12:00:00|6554.1|6551.1|6554.2|6551.2|6554.2|6551.2|6547.1|6544.1|0
1615982700000|2021-03-17 12:05:00|6554.3|6551.3|6552.1|6549.1|6554.6|6551.6|6550.3|6547.3|0
1615983000000|2021-03-17 12:10:00|6552|6549|6559.2|6556.2|6560|6557|6548.8|6545.8|0
1615983300000|2021-03-17 12:15:00|6559.8|6556.8|6565.5|6562.5|6565.5|6562.5|6559.4|6556.4|0
1615983600000|2021-03-17 12:20:00|6565.3|6562.3|6563.2|6560.2|6567.4|6564.4|6563.2|6560.2|0
1615983900000|2021-03-17 12:25:00|6563.1|6560.1|6558.4|6555.4|6563.1|6560.1|6557.6|6554.6|0
1615984200000|2021-03-17 12:30:00|6557.9|6554.9|6557.1|6554.1|6560.9|6557.9|6553.7|6550.7|0
1615984500000|2021-03-17 12:35:00|6556.9|6553.9|6556.9|6553.9|6558.4|6555.4|6553.2|6550.2|0
1615984800000|2021-03-17 12:40:00|6557.3|6554.3|6560.6|6557.6|6562.9|6559.9|6555.6|6552.6|0
1615985100000|2021-03-17 12:45:00|6560.4|6557.4|6565.9|6562.9|6566|6563|6560.3|6557.3|0
1615985400000|2021-03-17 12:50:00|6565.6|6562.6|6561.1|6558.1|6566.2|6563.2|6558.7|6555.7|0
1615985700000|2021-03-17 12:55:00|6561.2|6558.2|6569.8|6566.8|6570.1|6567.1|6561|6558|0
1615986000000|2021-03-17 13:00:00|6569.9|6566.9|6569.1|6566.1|6570.8|6567.8|6562.4|6559.4|0
1615986300000|2021-03-17 13:05:00|6569|6566|6568.5|6565.5|6569.9|6566.9|6566|6563|0
1615986600000|2021-03-17 13:10:00|6568.4|6565.4|6574.1|6571.1|6576.9|6573.9|6566.6|6563.6|0
1615986900000|2021-03-17 13:15:00|6574.2|6571.2|6570.5|6567.5|6576.4|6573.4|6570.3|6567.3|0
1615987200000|2021-03-17 13:20:00|6570.3|6567.3|6577.1|6574.1|6577.3|6574.3|6568.6|6565.6|0
1615987500000|2021-03-17 13:25:00|6576.5|6573.5|6577.1|6574.1|6583.9|6580.9|6576|6573|0
1615987800000|2021-03-17 13:30:00|6579.9|6576.9|6560.8|6559|6598.7|6596.9|6560.8|6559|0
1615988100000|2021-03-17 13:35:00|6560.5|6558.7|6534.4|6532.6|6564.9|6563.1|6524.9|6523.1|0
1615988400000|2021-03-17 13:40:00|6534.2|6532.4|6573.5|6571.7|6573.5|6571.7|6531.2|6529.4|0
1615988700000|2021-03-17 13:45:00|6571.7|6569.9|6588.7|6586.9|6591.2|6589.4|6557|6555.2|0
1615989000000|2021-03-17 13:50:00|6588.4|6586.6|6594.1|6592.3|6600.7|6598.9|6582|6580.2|0
1615989300000|2021-03-17 13:55:00|6594.4|6592.6|6607.1|6605.3|6609.8|6608|6582.3|6580.5|0
1615989600000|2021-03-17 14:00:00|6606.2|6604.4|6610.1|6608.3|6616|6614.2|6601.1|6599.3|0
1615989900000|2021-03-17 14:05:00|6609.9|6608.1|6615.9|6614.1|6619.8|6618|6597.7|6595.9|0
1615990200000|2021-03-17 14:10:00|6616|6614.2|6636.1|6634.3|6638.3|6636.5|6612.4|6610.6|0
1615990500000|2021-03-17 14:15:00|6636.6|6634.8|6652.8|6651|6653.9|6652.1|6629.9|6628.1|0
1615990800000|2021-03-17 14:20:00|6652.7|6650.9|6655.8|6654|6658.4|6656.6|6641.6|6639.8|0
1615991100000|2021-03-17 14:25:00|6655.4|6653.6|6647.7|6645.9|6661.7|6659.9|6647.5|6645.7|0
1615991400000|2021-03-17 14:30:00|6647.2|6645.4|6652.9|6651.1|6653.7|6651.9|6631.6|6629.8|0
1615991700000|2021-03-17 14:35:00|6653.1|6651.3|6644.1|6642.3|6667.9|6666.1|6644.1|6642.3|0
1615992000000|2021-03-17 14:40:00|6643.4|6641.6|6616.1|6614.3|6643.8|6642|6614.8|6613|0
1615992300000|2021-03-17 14:45:00|6615.9|6614.1|6618.9|6617.1|6625.9|6624.1|6611.4|6609.6|0
1615992600000|2021-03-17 14:50:00|6617.7|6615.9|6631.4|6629.6|6633.7|6631.9|6612.6|6610.8|0
1615992900000|2021-03-17 14:55:00|6631.1|6629.3|6628|6626.2|6635.4|6633.6|6621.9|6620.1|0
1615993200000|2021-03-17 15:00:00|6629.4|6627.6|6614.4|6612.6|6629.4|6627.6|6602.6|6600.8|0
1615993500000|2021-03-17 15:05:00|6614.2|6612.4|6617.2|6615.4|6623|6621.2|6611.1|6609.3|0
1615993800000|2021-03-17 15:10:00|6617.7|6615.9|6618.7|6616.9|6632.2|6630.4|6613.6|6611.8|0
1615994100000|2021-03-17 15:15:00|6619.3|6617.5|6631.4|6629.6|6631.4|6629.6|6615.9|6614.1|0
1615994400000|2021-03-17 15:20:00|6631.2|6629.4|6623.4|6621.6|6633.8|6632|6620.9|6619.1|0
1615994700000|2021-03-17 15:25:00|6623.5|6621.7|6624.5|6622.7|6628.3|6626.5|6617.7|6615.9|0
1615995000000|2021-03-17 15:30:00|6621.5|6619.7|6611.4|6609.6|6621.7|6619.9|6609.4|6607.6|0
1615995300000|2021-03-17 15:35:00|6611.5|6609.7|6602.2|6600.4|6615.3|6613.5|6600.6|6598.8|0
1615995600000|2021-03-17 15:40:00|6602.3|6600.5|6600.5|6598.7|6604.8|6603|6595.1|6593.3|0
1615995900000|2021-03-17 15:45:00|6600.4|6598.6|6610|6608.2|6612.7|6610.9|6598.1|6596.3|0
1615996200000|2021-03-17 15:50:00|6609.9|6608.1|6608.7|6606.9|6615.8|6614|6608|6606.2|0
1615996500000|2021-03-17 15:55:00|6608.8|6607|6597.5|6595.7|6610|6608.2|6596.9|6595.1|0
1615996800000|2021-03-17 16:00:00|6597.4|6595.6|6582.6|6580.8|6598.1|6596.3|6581.2|6579.4|0
1615997100000|2021-03-17 16:05:00|6583.4|6581.6|6597.9|6596.1|6602.2|6600.4|6582.8|6581|0
1615997400000|2021-03-17 16:10:00|6598.1|6596.3|6598.4|6596.6|6602|6600.2|6594.1|6592.3|0
1615997700000|2021-03-17 16:15:00|6598.5|6596.7|6610|6608.2|6614.7|6612.9|6598.5|6596.7|0
1615998000000|2021-03-17 16:20:00|6609.9|6608.1|6609.4|6607.6|6616.5|6614.7|6609|6607.2|0
1615998300000|2021-03-17 16:25:00|6609.6|6607.8|6623.2|6621.4|6627|6625.2|6609.6|6607.8|0
1615998600000|2021-03-17 16:30:00|6623.3|6621.5|6610.1|6608.3|6623.8|6622|6609.6|6607.8|0
1615998900000|2021-03-17 16:35:00|6610|6608.2|6615.3|6613.5|6618.8|6617|6607.1|6605.3|0
1615999200000|2021-03-17 16:40:00|6615.4|6613.6|6608.4|6606.6|6620.7|6618.9|6606.7|6604.9|0
1615999500000|2021-03-17 16:45:00|6608.2|6606.4|6619.7|6617.9|6622.5|6620.7|6606.7|6604.9|0
1615999800000|2021-03-17 16:50:00|6619.5|6617.7|6625.8|6624|6627.4|6625.6|6619.3|6617.5|0
1616000100000|2021-03-17 16:55:00|6625.4|6623.6|6611.7|6609.9|6630.9|6629.1|6608.4|6606.6|0
1616000400000|2021-03-17 17:00:00|6611.5|6609.7|6618.2|6616.4|6619.3|6617.5|6606.1|6604.3|0
1616000700000|2021-03-17 17:05:00|6618.3|6616.5|6624.6|6622.8|6628.7|6626.9|6617.1|6615.3|0
1616001000000|2021-03-17 17:10:00|6624.5|6622.7|6627|6625.2|6630.5|6628.7|6617.9|6616.1|0
1616001300000|2021-03-17 17:15:00|6626.9|6625.1|6645.2|6643.4|6646.7|6644.9|6622.4|6620.6|0
1616001600000|2021-03-17 17:20:00|6645.3|6643.5|6638.7|6636.9|6646.5|6644.7|6634|6632.2|0
1616001900000|2021-03-17 17:25:00|6638.8|6637|6641.1|6639.3|6641.7|6639.9|6633.6|6631.8|0
1616002200000|2021-03-17 17:30:00|6641|6639.2|6633.9|6632.1|6641.7|6639.9|6629.9|6628.1|0
1616002500000|2021-03-17 17:35:00|6634.5|6632.7|6640.1|6638.3|6640.7|6638.9|6634.5|6632.7|0
1616002800000|2021-03-17 17:40:00|6640|6638.2|6639.1|6637.3|6642.5|6640.7|6633.6|6631.8|0
1616003100000|2021-03-17 17:45:00|6639.4|6637.6|6636.5|6634.7|6640.1|6638.3|6634|6632.2|0
1616003400000|2021-03-17 17:50:00|6636.8|6635|6622.1|6620.3|6636.8|6635|6621.8|6620|0
1616003700000|2021-03-17 17:55:00|6622.3|6620.5|6635.2|6633.4|6635.5|6633.7|6622.3|6620.5|0
1616004000000|2021-03-17 18:00:00|6636.1|6634.3|6664|6662.2|6696.1|6694.3|6636.1|6634.3|0
1616004300000|2021-03-17 18:05:00|6664.2|6662.4|6687.4|6685.6|6697.4|6695.6|6663.8|6662|0
1616004600000|2021-03-17 18:10:00|6688.4|6686.6|6730.8|6729|6737.5|6735.7|6688.4|6686.6|0
1616004900000|2021-03-17 18:15:00|6730.7|6728.9|6706.9|6705.1|6735.6|6733.8|6705.9|6704.1|0
1616005200000|2021-03-17 18:20:00|6708.3|6706.5|6696.1|6694.3|6710.7|6708.9|6696|6694.2|0
1616005500000|2021-03-17 18:25:00|6696|6694.2|6680.8|6679|6707.1|6705.3|6680.8|6679|0
1616005800000|2021-03-17 18:30:00|6680.4|6678.6|6688.4|6686.6|6691|6689.2|6673.3|6671.5|0
1616006100000|2021-03-17 18:35:00|6687.6|6685.8|6727.3|6725.5|6727.8|6726|6687.6|6685.8|0
1616006400000|2021-03-17 18:40:00|6727.1|6725.3|6771.9|6770.1|6772|6770.2|6725.3|6723.5|0
1616006700000|2021-03-17 18:45:00|6771.6|6769.8|6755.4|6753.6|6773.9|6772.1|6755.4|6753.6|0
1616007000000|2021-03-17 18:50:00|6754.8|6753|6766.3|6764.5|6768.8|6767|6751.1|6749.3|0
1616007300000|2021-03-17 18:55:00|6765.7|6763.9|6778.9|6777.1|6779|6777.2|6756.4|6754.6|0
1616007600000|2021-03-17 19:00:00|6778.8|6777|6797.8|6796|6799|6797.2|6772.5|6770.7|0
1616007900000|2021-03-17 19:05:00|6797.9|6796.1|6795.6|6793.8|6806.6|6804.8|6794.1|6792.3|0
1616008200000|2021-03-17 19:10:00|6795.9|6794.1|6787|6785.2|6798.6|6796.8|6780.5|6778.7|0
1616008500000|2021-03-17 19:15:00|6786.9|6785.1|6777.3|6775.5|6792.5|6790.7|6774.3|6772.5|0
1616008800000|2021-03-17 19:20:00|6777.4|6775.6|6768.3|6766.5|6777.6|6775.8|6764.4|6762.6|0
1616009100000|2021-03-17 19:25:00|6769.4|6767.6|6774.9|6773.1|6783.2|6781.4|6769.4|6767.6|0
1616009400000|2021-03-17 19:30:00|6775.5|6773.7|6783.4|6781.6|6786.6|6784.8|6773|6771.2|0
1616009700000|2021-03-17 19:35:00|6783.6|6781.8|6755.7|6753.9|6783.7|6781.9|6754.8|6753|0
1616010000000|2021-03-17 19:40:00|6756|6754.2|6750.1|6748.3|6768.8|6767|6749.6|6747.8|0
1616010300000|2021-03-17 19:45:00|6750.4|6748.6|6757.9|6756.1|6758.2|6756.4|6743.8|6742|0
1616010600000|2021-03-17 19:50:00|6757.7|6755.9|6756.1|6754.3|6762.9|6761.1|6741.8|6740|0
1616010900000|2021-03-17 19:55:00|6755.9|6754.1|6763.6|6761.8|6766|6764.2|6750.8|6749|0
1616011200000|2021-03-17 20:00:00|6765.6|6762.6|6762.3|6759.3|6769.7|6766.7|6757.2|6754.2|11
1616011500000|2021-03-17 20:05:00|6762.1|6759.1|6763.7|6760.7|6764.4|6761.4|6757|6754|0
1616011800000|2021-03-17 20:10:00|6763.6|6760.6|6764.7|6761.7|6765.2|6762.2|6761.4|6758.4|0
1616012100000|2021-03-17 20:15:00|6764.4|6761.4|6763.4|6760.4|6765.6|6762.6|6763.3|6760.3|0
1616012400000|2021-03-17 20:20:00|6763.5|6760.5|6761.9|6758.9|6764.2|6761.2|6761.1|6758.1|0
1616012700000|2021-03-17 20:25:00|6762|6759|6762.2|6759.2|6763|6760|6760.1|6757.1|0
1616013000000|2021-03-17 20:30:00|6762.1|6759.1|6760.9|6757.9|6762.7|6759.7|6760.8|6757.8|0
1616013300000|2021-03-17 20:35:00|6760.7|6757.7|6759.4|6756.4|6760.8|6757.8|6758.7|6755.7|0
1616013600000|2021-03-17 20:40:00|6759.1|6756.1|6763.2|6760.2|6763.4|6760.4|6759|6756|0
1616013900000|2021-03-17 20:45:00|6763.3|6760.3|6764.2|6761.2|6764.2|6761.2|6762.4|6759.4|0
1616014200000|2021-03-17 20:50:00|6764.3|6761.3|6761.5|6758.5|6764.4|6761.4|6761.3|6758.3|0
1616014500000|2021-03-17 20:55:00|6761.4|6758.4|6758.3|6755.3|6761.4|6758.4|6757.1|6754.1|0
1616014800000|2021-03-17 21:00:00|6758.2|6755.2|6758.2|6755.2|6758.5|6755.5|6758|6755|0
1616015100000|2021-03-17 21:05:00|6758.1|6755.1|6758.1|6755.1|6758.5|6755.5|6757.7|6754.7|0
1616015400000|2021-03-17 21:10:00|6758|6755|6758|6755|6759.1|6756.1|6757.8|6754.8|0
1616015700000|2021-03-17 21:15:00|6757.9|6754.9|6761.7|6758.7|6762.2|6759.2|6757.8|6754.8|0
1616016000000|2021-03-17 21:20:00|6761.8|6758.8|6763.4|6760.4|6764.6|6761.6|6761.8|6758.8|0
1616016300000|2021-03-17 21:25:00|6763.7|6760.7|6763.3|6760.3|6765.1|6762.1|6762.9|6759.9|0
1616016600000|2021-03-17 21:30:00|6763.2|6760.2|6763.6|6760.6|6764.7|6761.7|6763.2|6760.2|0
1616016900000|2021-03-17 21:35:00|6763.9|6760.9|6763.4|6760.4|6763.9|6760.9|6763.1|6760.1|0
1616017200000|2021-03-17 21:40:00|6763.5|6760.5|6763.1|6760.1|6764.1|6761.1|6761.7|6758.7|0
1616017500000|2021-03-17 21:45:00|6763.5|6760.5|6762.7|6759.7|6763.7|6760.7|6762.4|6759.4|0
1616017800000|2021-03-17 21:50:00|6762.8|6759.8|6762.7|6759.7|6763.7|6760.7|6762.2|6759.2|0
1616018100000|2021-03-17 21:55:00|6762.6|6759.6|6762.7|6759.7|6763|6760|6761|6758|0
1616018400000|2021-03-17 22:00:00|6763.8|6760.8|6766.1|6763.1|6766.6|6763.6|6763.6|6760.6|0
1616018700000|2021-03-17 22:05:00|6765.8|6762.8|6767.2|6764.2|6767.7|6764.7|6765.1|6762.1|0
1616019000000|2021-03-17 22:10:00|6767.4|6764.4|6766.7|6763.7|6767.6|6764.6|6764.4|6761.4|0
1616019300000|2021-03-17 22:15:00|6767|6764|6765.3|6762.3|6767.2|6764.2|6762.5|6759.5|0
1616019600000|2021-03-17 22:20:00|6765.4|6762.4|6764.3|6761.3|6766.7|6763.7|6761.7|6758.7|0
1616019900000|2021-03-17 22:25:00|6764.1|6761.1|6764.5|6761.5|6764.9|6761.9|6760.4|6757.4|0
1616020200000|2021-03-17 22:30:00|6762.9|6759.9|6765.4|6762.4|6765.5|6762.5|6762.9|6759.9|0
1616020500000|2021-03-17 22:35:00|6765.1|6762.1|6765.8|6762.8|6766|6763|6764.4|6761.4|0
1616020800000|2021-03-17 22:40:00|6765.9|6762.9|6763.7|6760.7|6765.9|6762.9|6763.6|6760.6|0
1616021100000|2021-03-17 22:45:00|6763.5|6760.5|6762.1|6759.1|6763.5|6760.5|6760.9|6757.9|0
1616021400000|2021-03-17 22:50:00|6762.8|6759.8|6762.4|6759.4|6763|6760|6761.8|6758.8|0
1616021700000|2021-03-17 22:55:00|6762.3|6759.3|6762.5|6759.5|6762.9|6759.9|6762.3|6759.3|0
1616022000000|2021-03-17 23:00:00|6762.6|6759.6|6763.5|6760.5|6763.5|6760.5|6762.1|6759.1|0
1616022300000|2021-03-17 23:05:00|6763.7|6760.7|6763|6760|6764.2|6761.2|6763|6760|0
1616022600000|2021-03-17 23:10:00|6763.1|6760.1|6764.6|6761.6|6764.6|6761.6|6762.7|6759.7|0
1616022900000|2021-03-17 23:15:00|6764|6761|6764.6|6761.6|6765.3|6762.3|6764|6761|0
1616023200000|2021-03-17 23:20:00|6764.5|6761.5|6763.6|6760.6|6764.5|6761.5|6763|6760|0
1616023500000|2021-03-17 23:25:00|6763.7|6760.7|6764.5|6761.5|6764.7|6761.7|6763.2|6760.2|0
1616023800000|2021-03-17 23:30:00|6764.4|6761.4|6766.6|6763.6|6767.6|6764.6|6763.9|6760.9|0
1616024100000|2021-03-17 23:35:00|6766.9|6763.9|6768.6|6765.6|6768.7|6765.7|6766.7|6763.7|0
1616024400000|2021-03-17 23:40:00|6768.7|6765.7|6768.9|6765.9|6770.4|6767.4|6768.3|6765.3|0
1616024700000|2021-03-17 23:45:00|6770.3|6767.3|6770.4|6767.4|6770.5|6767.5|6768.7|6765.7|0
1616025000000|2021-03-17 23:50:00|6770.3|6767.3|6772.6|6769.6|6772.6|6769.6|6770.1|6767.1|0
1616025300000|2021-03-17 23:55:00|6772.4|6769.4|6778|6773|6778|6774.2|6772|6769|0
1616025600000|2021-03-18 00:00:00|6778.2|6773.2|6782.3|6777.3|6783.1|6778.1|6777.8|6772.8|0
1616025900000|2021-03-18 00:05:00|6782.2|6777.2|6788.9|6783.9|6790.7|6785.7|6780.8|6775.8|0
1616026200000|2021-03-18 00:10:00|6789|6784|6790.1|6785.1|6791.7|6786.7|6788.2|6783.2|0
1616026500000|2021-03-18 00:15:00|6790.2|6785.2|6791.7|6786.7|6792.6|6787.6|6789.5|6784.5|0
1616026800000|2021-03-18 00:20:00|6791.8|6786.8|6789.6|6784.6|6793.3|6788.3|6789.4|6784.4|0
1616027100000|2021-03-18 00:25:00|6789.7|6784.7|6789.2|6784.2|6792.7|6787.7|6787.4|6782.4|0
1616027400000|2021-03-18 00:30:00|6789.3|6784.3|6790.4|6785.4|6793|6788|6789.3|6784.3|0
1616027700000|2021-03-18 00:35:00|6790.5|6785.5|6789.3|6784.3|6795|6790|6789.2|6784.2|0
1616028000000|2021-03-18 00:40:00|6789.4|6784.4|6790|6785|6790.9|6785.9|6788.2|6783.2|0
1616028300000|2021-03-18 00:45:00|6790.1|6785.1|6792.9|6787.9|6794|6789|6788.8|6783.8|0
1616028600000|2021-03-18 00:50:00|6793|6788|6794.2|6789.2|6794.8|6789.8|6791.4|6786.4|0
1616028900000|2021-03-18 00:55:00|6794.1|6789.1|6795.7|6790.7|6797.1|6792.1|6791.8|6786.8|0
1616029200000|2021-03-18 01:00:00|6795.8|6790.8|6794.4|6789.4|6800.9|6795.9|6793.2|6788.2|0
1616029500000|2021-03-18 01:05:00|6794.3|6789.3|6791.8|6786.8|6796.8|6791.8|6791.8|6786.8|0
1616029800000|2021-03-18 01:10:00|6792|6787|6793.7|6788.7|6794.2|6789.2|6791.7|6786.7|0
1616030100000|2021-03-18 01:15:00|6793.6|6788.6|6795.8|6790.8|6796.6|6791.6|6793|6788|0
1616030400000|2021-03-18 01:20:00|6795.5|6790.5|6793|6788|6797.3|6792.3|6792.8|6787.8|0
1616030700000|2021-03-18 01:25:00|6793.1|6788.1|6788.2|6783.2|6793.7|6788.7|6787.1|6782.1|0
1616031000000|2021-03-18 01:30:00|6788.3|6783.3|6786.7|6781.7|6790.3|6785.3|6783.8|6778.8|0
1616031300000|2021-03-18 01:35:00|6786.8|6781.8|6788.6|6783.6|6789.5|6784.5|6785|6780|0
1616031600000|2021-03-18 01:40:00|6788.7|6783.7|6787.3|6782.3|6789.4|6784.4|6784.3|6779.3|0
1616031900000|2021-03-18 01:45:00|6787.2|6782.2|6789.1|6784.1|6789.5|6784.5|6786.9|6781.9|0
1616032200000|2021-03-18 01:50:00|6789.2|6784.2|6791.5|6786.5|6791.9|6786.9|6789.2|6784.2|0
1616032500000|2021-03-18 01:55:00|6791.6|6786.6|6789.4|6784.4|6792.4|6787.4|6789.4|6784.4|0
1616032800000|2021-03-18 02:00:00|6789.5|6784.5|6782.7|6777.7|6790.4|6785.4|6781.8|6776.8|0
1616033100000|2021-03-18 02:05:00|6782.8|6777.8|6781.3|6776.3|6783.8|6778.8|6780.6|6775.6|0
1616033400000|2021-03-18 02:10:00|6781.2|6776.2|6783|6778|6784.3|6779.3|6779.5|6774.5|0
1616033700000|2021-03-18 02:15:00|6782.8|6777.8|6783.4|6778.4|6784.5|6779.5|6781.9|6776.9|0
1616034000000|2021-03-18 02:20:00|6783.5|6778.5|6780.7|6775.7|6783.5|6778.5|6780.3|6775.3|0
1616034300000|2021-03-18 02:25:00|6780.6|6775.6|6783.7|6778.7|6783.9|6778.9|6780.6|6775.6|0
1616034600000|2021-03-18 02:30:00|6783.5|6778.5|6785.5|6780.5|6786|6781|6783.3|6778.3|0
1616034900000|2021-03-18 02:35:00|6785.8|6780.8|6786.8|6781.8|6787|6782|6785.5|6780.5|0
1616035200000|2021-03-18 02:40:00|6787|6782|6785.8|6780.8|6787.1|6782.1|6785|6780|0
1616035500000|2021-03-18 02:45:00|6786|6781|6778.9|6773.9|6787|6782|6777.3|6772.3|0
1616035800000|2021-03-18 02:50:00|6778.8|6773.8|6781.4|6776.4|6782|6777|6778.1|6773.1|0
1616036100000|2021-03-18 02:55:00|6781.5|6776.5|6784.8|6779.8|6785.4|6780.4|6780.6|6775.6|0
1616036400000|2021-03-18 03:00:00|6784.9|6779.9|6779.1|6774.1|6785.6|6780.6|6779.1|6774.1|0
1616036700000|2021-03-18 03:05:00|6779.2|6774.2|6767.9|6762.9|6779.2|6774.2|6766|6761|0
1616037000000|2021-03-18 03:10:00|6768.1|6763.1|6765.7|6760.7|6771.2|6766.2|6763.7|6758.7|0
1616037300000|2021-03-18 03:15:00|6765.6|6760.6|6762.6|6757.6|6766|6761|6759|6754|0
1616037600000|2021-03-18 03:20:00|6762.4|6757.4|6762.6|6757.6|6764.5|6759.5|6760.3|6755.3|0
1616037900000|2021-03-18 03:25:00|6762.7|6757.7|6753.3|6748.3|6763|6758|6752.9|6747.9|0
1616038200000|2021-03-18 03:30:00|6753.5|6748.5|6755.1|6750.1|6758.5|6753.5|6750.5|6745.5|0
1616038500000|2021-03-18 03:35:00|6755|6750|6756.9|6751.9|6757.1|6752.1|6753.7|6748.7|0
1616038800000|2021-03-18 03:40:00|6757.4|6752.4|6759.2|6754.2|6760|6755|6757|6752|0
1616039100000|2021-03-18 03:45:00|6759.1|6754.1|6759.2|6754.2|6760.7|6755.7|6758.4|6753.4|0
1616039400000|2021-03-18 03:50:00|6759.3|6754.3|6758.5|6753.5|6761|6756|6758.2|6753.2|0
1616039700000|2021-03-18 03:55:00|6758.6|6753.6|6756.4|6751.4|6758.9|6753.9|6756.2|6751.2|0
1616040000000|2021-03-18 04:00:00|6756.6|6751.6|6761.7|6756.7|6762|6757|6756.5|6751.5|0
1616040300000|2021-03-18 04:05:00|6761.8|6756.8|6759.4|6754.4|6762.8|6757.8|6759.3|6754.3|0
1616040600000|2021-03-18 04:10:00|6759.3|6754.3|6757.6|6752.6|6759.6|6754.6|6756.7|6751.7|0
1616040900000|2021-03-18 04:15:00|6757.5|6752.5|6751.8|6746.8|6757.5|6752.5|6751.2|6746.2|0
1616041200000|2021-03-18 04:20:00|6751.7|6746.7|6754.7|6749.7|6756|6751|6749.7|6744.7|0
1616041500000|2021-03-18 04:25:00|6754.6|6749.6|6756|6751|6757.7|6752.7|6754.6|6749.6|0
1616041800000|2021-03-18 04:30:00|6755.9|6750.9|6757.2|6752.2|6757.3|6752.3|6755.2|6750.2|0
1616042100000|2021-03-18 04:35:00|6757.3|6752.3|6760|6755|6761.3|6756.3|6757.2|6752.2|0
1616042400000|2021-03-18 04:40:00|6759.9|6754.9|6761.2|6756.2|6761.7|6756.7|6759.9|6754.9|0
1616042700000|2021-03-18 04:45:00|6761.3|6756.3|6761.3|6756.3|6765.7|6760.7|6761.2|6756.2|0
1616043000000|2021-03-18 04:50:00|6761.5|6756.5|6761.9|6756.9|6762.5|6757.5|6761.2|6756.2|0
1616043300000|2021-03-18 04:55:00|6761.8|6756.8|6764.1|6759.1|6764.5|6759.5|6761.8|6756.8|0
1616043600000|2021-03-18 05:00:00|6764|6759|6756.6|6751.6|6764.1|6759.1|6755.3|6750.3|0
1616043900000|2021-03-18 05:05:00|6756.5|6751.5|6757.3|6752.3|6758.6|6753.6|6755.9|6750.9|0
1616044200000|2021-03-18 05:10:00|6757.4|6752.4|6757.3|6752.3|6758.2|6753.2|6755|6750|0
1616044500000|2021-03-18 05:15:00|6757.4|6752.4|6762.7|6757.7|6763.1|6758.1|6756.3|6751.3|0
1616044800000|2021-03-18 05:20:00|6762.8|6757.8|6763.4|6758.4|6764.6|6759.6|6761.7|6756.7|0
1616045100000|2021-03-18 05:25:00|6763.1|6758.1|6763.4|6758.4|6764.7|6759.7|6762.2|6757.2|0
1616045400000|2021-03-18 05:30:00|6763.3|6758.3|6767.7|6762.7|6768.7|6763.7|6760.1|6755.1|0
1616045700000|2021-03-18 05:35:00|6767.8|6762.8|6765.2|6760.2|6768.8|6763.8|6763.9|6758.9|0
1616046000000|2021-03-18 05:40:00|6765.3|6760.3|6763|6758|6766.3|6761.3|6762.6|6757.6|0
1616046300000|2021-03-18 05:45:00|6762.9|6757.9|6764.2|6759.2|6764.4|6759.4|6761.6|6756.6|0
1616046600000|2021-03-18 05:50:00|6764.3|6759.3|6766.2|6761.2|6766.2|6761.2|6762.8|6757.8|0
1616046900000|2021-03-18 05:55:00|6766.1|6761.1|6764.5|6759.5|6766.9|6761.9|6762.7|6757.7|0
1616047200000|2021-03-18 06:00:00|6764.7|6759.7|6764.1|6759.1|6767.4|6762.4|6762.7|6757.7|0
1616047500000|2021-03-18 06:05:00|6763.9|6758.9|6765.4|6760.4|6766.4|6761.4|6763.9|6758.9|0
1616047800000|2021-03-18 06:10:00|6764.9|6759.9|6766.2|6761.2|6767.6|6762.6|6764.3|6759.3|0
1616048100000|2021-03-18 06:15:00|6766.3|6761.3|6765.6|6760.6|6766.7|6761.7|6764.7|6759.7|0
1616048400000|2021-03-18 06:20:00|6765.8|6760.8|6773.1|6768.1|6773.6|6768.6|6765.7|6760.7|0
1616048700000|2021-03-18 06:25:00|6773.2|6768.2|6773.8|6768.8|6775.6|6770.6|6773.2|6768.2|0
1616049000000|2021-03-18 06:30:00|6774.2|6769.2|6777|6772|6780|6775|6774.2|6769.2|0
1616049300000|2021-03-18 06:35:00|6776.6|6771.6|6778.3|6773.3|6779.3|6774.3|6775.7|6770.7|0
1616049600000|2021-03-18 06:40:00|6778.2|6773.2|6776.3|6771.3|6778.3|6773.3|6775.5|6770.5|0
1616049900000|2021-03-18 06:45:00|6776.5|6771.5|6780.6|6775.6|6780.7|6775.7|6776.5|6771.5|0
1616050200000|2021-03-18 06:50:00|6780.5|6775.5|6775.5|6770.5|6780.5|6775.5|6775.1|6770.1|0
1616050500000|2021-03-18 06:55:00|6775.4|6770.4|6772.7|6767.7|6775.9|6770.9|6770|6765|0
1616050800000|2021-03-18 07:00:00|6772.5|6767.5|6767.2|6762.2|6775.3|6770.3|6763|6758|0
1616051100000|2021-03-18 07:05:00|6767.1|6762.1|6761.8|6756.8|6768.4|6763.4|6761.5|6756.5|0
1616051400000|2021-03-18 07:10:00|6762.1|6757.1|6761.8|6756.8|6763.6|6758.6|6760.5|6755.5|0
1616051700000|2021-03-18 07:15:00|6761.6|6756.6|6755|6750|6761.6|6756.6|6753.8|6748.8|0
1616052000000|2021-03-18 07:20:00|6755.1|6750.1|6725.4|6720.4|6755.8|6750.8|6724.1|6719.1|0
1616052300000|2021-03-18 07:25:00|6725.7|6720.7|6714.2|6709.2|6726.5|6721.5|6713.6|6708.6|0
1616052600000|2021-03-18 07:30:00|6714|6709|6710.3|6705.3|6714.5|6709.5|6703.1|6698.1|0
1616052900000|2021-03-18 07:35:00|6709.7|6704.7|6701.6|6696.6|6712.5|6707.5|6693.5|6688.5|0
1616053200000|2021-03-18 07:40:00|6701.5|6696.5|6687.3|6682.3|6706.4|6701.4|6683.7|6678.7|0
1616053500000|2021-03-18 07:45:00|6687.1|6682.1|6688.8|6683.8|6699.1|6694.1|6687|6682|0
1616053800000|2021-03-18 07:50:00|6689|6684|6705|6700|6705|6700|6682.9|6677.9|0
1616054100000|2021-03-18 07:55:00|6704.9|6699.9|6713.5|6708.5|6714.3|6709.3|6703.1|6698.1|0
1616054400000|2021-03-18 08:00:00|6713.4|6708.4|6706.1|6703.1|6715|6712|6692.7|6689.7|0
1616054700000|2021-03-18 08:05:00|6705.3|6702.3|6721.2|6718.2|6721.2|6718.2|6703.2|6700.2|0
1616055000000|2021-03-18 08:10:00|6720.8|6717.8|6720.4|6717.4|6723.2|6720.2|6710.5|6707.5|0
1616055300000|2021-03-18 08:15:00|6718.7|6715.7|6724.4|6721.4|6729|6726|6714.1|6711.1|0
1616055600000|2021-03-18 08:20:00|6724.2|6721.2|6721.5|6718.5|6732.5|6729.5|6720.8|6717.8|0
1616055900000|2021-03-18 08:25:00|6722.2|6719.2|6724|6721|6734.7|6731.7|6718.4|6715.4|0
1616056200000|2021-03-18 08:30:00|6723.6|6720.6|6717.3|6714.3|6724.4|6721.4|6716.8|6713.8|0
1616056500000|2021-03-18 08:35:00|6717.1|6714.1|6705|6702|6717.9|6714.9|6698|6695|0
1616056800000|2021-03-18 08:40:00|6705.2|6702.2|6698.4|6695.4|6717.8|6714.8|6696.2|6693.2|0
1616057100000|2021-03-18 08:45:00|6698.3|6695.3|6690.9|6687.9|6698.3|6695.3|6689.3|6686.3|0
1616057400000|2021-03-18 08:50:00|6690.2|6687.2|6690.8|6687.8|6692.6|6689.6|6683.6|6680.6|0
1616057700000|2021-03-18 08:55:00|6691|6688|6687.3|6684.3|6693.2|6690.2|6687|6684|0
1616058000000|2021-03-18 09:00:00|6687.5|6684.5|6693|6690|6695.2|6692.2|6684.1|6681.1|0
1616058300000|2021-03-18 09:05:00|6692.9|6689.9|6694.8|6691.8|6695.5|6692.5|6692|6689|0
1616058600000|2021-03-18 09:10:00|6695|6692|6694|6691|6695.1|6692.1|6689.1|6686.1|0
1616058900000|2021-03-18 09:15:00|6693.6|6690.6|6696.6|6693.6|6698|6695|6693.2|6690.2|0
1616059200000|2021-03-18 09:20:00|6695.5|6692.5|6696.9|6693.9|6700.7|6697.7|6695.5|6692.5|0
1616059500000|2021-03-18 09:25:00|6697.2|6694.2|6697.3|6694.3|6700|6697|6695|6692|0
1616059800000|2021-03-18 09:30:00|6696.5|6693.5|6698.4|6695.4|6698.9|6695.9|6692|6689|0
1616060100000|2021-03-18 09:35:00|6698.6|6695.6|6697.1|6694.1|6703.9|6700.9|6695|6692|0
1616060400000|2021-03-18 09:40:00|6697.3|6694.3|6703.1|6700.1|6704.7|6701.7|6695|6692|0
1616060700000|2021-03-18 09:45:00|6699.2|6696.2|6703.8|6700.8|6711.9|6708.9|6698.7|6695.7|0
1616061000000|2021-03-18 09:50:00|6702.1|6699.1|6698.5|6695.5|6707.7|6704.7|6697.1|6694.1|0
1616061300000|2021-03-18 09:55:00|6698.6|6695.6|6696.6|6693.6|6701.9|6698.9|6694.1|6691.1|0
1616061600000|2021-03-18 10:00:00|6697.1|6694.1|6699.3|6696.3|6704|6701|6691.9|6688.9|0
1616061900000|2021-03-18 10:05:00|6699.4|6696.4|6693.3|6690.3|6699.5|6696.5|6681.8|6678.8|0
1616062200000|2021-03-18 10:10:00|6693.4|6690.4|6697.1|6694.1|6699.4|6696.4|6693.3|6690.3|0
1616062500000|2021-03-18 10:15:00|6697.2|6694.2|6693|6690|6699.5|6696.5|6692.2|6689.2|0
1616062800000|2021-03-18 10:20:00|6693.1|6690.1|6690.7|6687.7|6696.6|6693.6|6690|6687|0
1616063100000|2021-03-18 10:25:00|6690.6|6687.6|6694.9|6691.9|6700.5|6697.5|6688.5|6685.5|0
1616063400000|2021-03-18 10:30:00|6693.8|6690.8|6700.4|6697.4|6701.9|6698.9|6693.8|6690.8|0
1616063700000|2021-03-18 10:35:00|6700.8|6697.8|6703.7|6700.7|6706.2|6703.2|6700.8|6697.8|0
1616064000000|2021-03-18 10:40:00|6703.9|6700.9|6705.3|6702.3|6705.9|6702.9|6702.5|6699.5|0
1616064300000|2021-03-18 10:45:00|6705.4|6702.4|6700.7|6697.7|6705.4|6702.4|6700.3|6697.3|0
1616064600000|2021-03-18 10:50:00|6700.8|6697.8|6704.5|6701.5|6704.8|6701.8|6700.7|6697.7|0
1616064900000|2021-03-18 10:55:00|6704.4|6701.4|6701.1|6698.1|6704.9|6701.9|6700.6|6697.6|0
1616065200000|2021-03-18 11:00:00|6701.7|6698.7|6706|6703|6709.4|6706.4|6701.4|6698.4|0
1616065500000|2021-03-18 11:05:00|6705.8|6702.8|6702.9|6699.9|6707.2|6704.2|6701.4|6698.4|0
1616065800000|2021-03-18 11:10:00|6702.8|6699.8|6696.5|6693.5|6703.2|6700.2|6693.9|6690.9|0
1616066100000|2021-03-18 11:15:00|6696.8|6693.8|6694|6691|6696.9|6693.9|6689.5|6686.5|0
1616066400000|2021-03-18 11:20:00|6694.1|6691.1|6694.7|6691.7|6695.9|6692.9|6691.2|6688.2|0
1616066700000|2021-03-18 11:25:00|6694.6|6691.6|6694.4|6691.4|6695.4|6692.4|6692.3|6689.3|0
1616067000000|2021-03-18 11:30:00|6694.3|6691.3|6677.8|6674.8|6695.5|6692.5|6675|6672|0
1616067300000|2021-03-18 11:35:00|6677.5|6674.5|6672.4|6669.4|6677.6|6674.6|6665.9|6662.9|0
1616067600000|2021-03-18 11:40:00|6672.3|6669.3|6669.2|6666.2|6672.3|6669.3|6665|6662|0
1616067900000|2021-03-18 11:45:00|6669.1|6666.1|6677.9|6674.9|6679.2|6676.2|6668.7|6665.7|0
1616068200000|2021-03-18 11:50:00|6677.8|6674.8|6671.5|6668.5|6677.9|6674.9|6669.7|6666.7|0
1616068500000|2021-03-18 11:55:00|6671.6|6668.6|6670.9|6667.9|6672.5|6669.5|6668.9|6665.9|0
1616068800000|2021-03-18 12:00:00|6671|6668|6680.7|6677.7|6681.3|6678.3|6671|6668|0
1616069100000|2021-03-18 12:05:00|6681|6678|6677.4|6674.4|6682.3|6679.3|6677.4|6674.4|0
1616069400000|2021-03-18 12:10:00|6677.3|6674.3|6678.2|6675.2|6679.9|6676.9|6671.4|6668.4|0
1616069700000|2021-03-18 12:15:00|6678.1|6675.1|6672|6669|6678.6|6675.6|6670.2|6667.2|0
1616070000000|2021-03-18 12:20:00|6671.9|6668.9|6671.7|6668.7|6673.4|6670.4|6668.4|6665.4|0
1616070300000|2021-03-18 12:25:00|6671.8|6668.8|6673.2|6670.2|6673.8|6670.8|6670.5|6667.5|0
1616070600000|2021-03-18 12:30:00|6673|6670|6670.9|6667.9|6673.6|6670.6|6668.5|6665.5|0
1616070900000|2021-03-18 12:35:00|6671.1|6668.1|6672.8|6669.8|6674.4|6671.4|6671|6668|0
1616071200000|2021-03-18 12:40:00|6672.7|6669.7|6671.5|6668.5|6674.5|6671.5|6669.8|6666.8|0
1616071500000|2021-03-18 12:45:00|6671.9|6668.9|6670.1|6667.1|6671.9|6668.9|6668.8|6665.8|0
1616071800000|2021-03-18 12:50:00|6670|6667|6667|6664|6670.4|6667.4|6665.9|6662.9|0
1616072100000|2021-03-18 12:55:00|6666.9|6663.9|6671|6668|6671.3|6668.3|6665.5|6662.5|0
1616072400000|2021-03-18 13:00:00|6671.2|6668.2|6669.6|6666.6|6671.2|6668.2|6667.3|6664.3|0
1616072700000|2021-03-18 13:05:00|6669.3|6666.3|6666.4|6663.4|6670.7|6667.7|6664.9|6661.9|0
1616073000000|2021-03-18 13:10:00|6666.3|6663.3|6665.2|6662.2|6666.6|6663.6|6662.2|6659.2|0
1616073300000|2021-03-18 13:15:00|6665|6662|6663.3|6660.3|6665|6662|6661.8|6658.8|0
1616073600000|2021-03-18 13:20:00|6663.2|6660.2|6668.3|6665.3|6669|6666|6662.7|6659.7|0
1616073900000|2021-03-18 13:25:00|6668.6|6665.6|6670|6667|6674.1|6671.1|6665.6|6662.6|0
1616074200000|2021-03-18 13:30:00|6671.3|6668.3|6671|6669.2|6693|6691.2|6662|6660.2|0
1616074500000|2021-03-18 13:35:00|6671.4|6669.6|6668.9|6667.1|6678.4|6676.6|6659.2|6657.4|0
1616074800000|2021-03-18 13:40:00|6668.7|6666.9|6639.8|6638|6672.3|6670.5|6638.1|6636.3|0
1616075100000|2021-03-18 13:45:00|6640.1|6638.3|6629.4|6627.6|6645|6643.2|6620.1|6618.3|0
1616075400000|2021-03-18 13:50:00|6629.3|6627.5|6637.2|6635.4|6647|6645.2|6620.2|6618.4|0
1616075700000|2021-03-18 13:55:00|6637|6635.2|6667.9|6666.1|6667.9|6666.1|6631.5|6629.7|0
1616076000000|2021-03-18 14:00:00|6667.8|6666|6647.1|6645.3|6667.8|6666|6644.3|6642.5|0
1616076300000|2021-03-18 14:05:00|6649.7|6647.9|6631.2|6629.4|6655.5|6653.7|6623.3|6621.5|0
1616076600000|2021-03-18 14:10:00|6631.3|6629.5|6633.6|6631.8|6633.6|6631.8|6618.1|6616.3|0
1616076900000|2021-03-18 14:15:00|6632.7|6630.9|6643.7|6641.9|6644.5|6642.7|6622|6620.2|0
1616077200000|2021-03-18 14:20:00|6643.8|6642|6647|6645.2|6656.5|6654.7|6639.3|6637.5|0
1616077500000|2021-03-18 14:25:00|6647.7|6645.9|6659.2|6657.4|6665.9|6664.1|6644|6642.2|0
1616077800000|2021-03-18 14:30:00|6659.1|6657.3|6655.1|6653.3|6659.8|6658|6644|6642.2|0
1616078100000|2021-03-18 14:35:00|6653.9|6652.1|6680.2|6678.4|6683.3|6681.5|6642.8|6641|0
1616078400000|2021-03-18 14:40:00|6680.4|6678.6|6662.4|6660.6|6682.6|6680.8|6656.9|6655.1|0
1616078700000|2021-03-18 14:45:00|6662.3|6660.5|6657.5|6655.7|6663.1|6661.3|6650.8|6649|0
1616079000000|2021-03-18 14:50:00|6657.9|6656.1|6669.7|6667.9|6671.2|6669.4|6647.1|6645.3|0
1616079300000|2021-03-18 14:55:00|6670.7|6668.9|6667.3|6665.5|6675.6|6673.8|6661.3|6659.5|0
1616079600000|2021-03-18 15:00:00|6668.1|6666.3|6669.4|6667.6|6680.1|6678.3|6665.2|6663.4|0
1616079900000|2021-03-18 15:05:00|6670.8|6669|6676|6674.2|6677.4|6675.6|6666.3|6664.5|0
1616080200000|2021-03-18 15:10:00|6676.3|6674.5|6652.7|6650.9|6677.4|6675.6|6651.3|6649.5|0
1616080500000|2021-03-18 15:15:00|6651.7|6649.9|6654.8|6653|6660.2|6658.4|6649.5|6647.7|0
1616080800000|2021-03-18 15:20:00|6653.7|6651.9|6653.9|6652.1|6666.7|6664.9|6652.5|6650.7|0
1616081100000|2021-03-18 15:25:00|6652.6|6650.8|6664|6662.2|6665.1|6663.3|6649.6|6647.8|0
1616081400000|2021-03-18 15:30:00|6665|6663.2|6651.9|6650.1|6666.5|6664.7|6651.7|6649.9|0
1616081700000|2021-03-18 15:35:00|6651.8|6650|6654.8|6653|6662.1|6660.3|6647|6645.2|0
1616082000000|2021-03-18 15:40:00|6654.9|6653.1|6660.6|6658.8|6660.7|6658.9|6650.5|6648.7|0
1616082300000|2021-03-18 15:45:00|6660.8|6659|6654.5|6652.7|6662.9|6661.1|6650.1|6648.3|0
1616082600000|2021-03-18 15:50:00|6654.1|6652.3|6644.4|6642.6|6660|6658.2|6640.9|6639.1|0
1616082900000|2021-03-18 15:55:00|6644.2|6642.4|6645.8|6644|6648.2|6646.4|6633.6|6631.8|0
1616083200000|2021-03-18 16:00:00|6645.7|6643.9|6656.4|6654.6|6657.9|6656.1|6640.1|6638.3|0
1616083500000|2021-03-18 16:05:00|6656.6|6654.8|6661.6|6659.8|6662.6|6660.8|6651|6649.2|0
1616083800000|2021-03-18 16:10:00|6661.4|6659.6|6671.4|6669.6|6671.4|6669.6|6660.5|6658.7|0
1616084100000|2021-03-18 16:15:00|6671.8|6670|6656.5|6654.7|6672.8|6671|6656.5|6654.7|0
1616084400000|2021-03-18 16:20:00|6656.7|6654.9|6653.9|6652.1|6660.9|6659.1|6648.9|6647.1|0
1616084700000|2021-03-18 16:25:00|6653.6|6651.8|6659.9|6658.1|6668.1|6666.3|6653.6|6651.8|0
1616085000000|2021-03-18 16:30:00|6659.5|6657.7|6646.1|6644.3|6662.2|6660.4|6643.8|6642|0
1616085300000|2021-03-18 16:35:00|6646.7|6644.9|6637.8|6636|6646.9|6645.1|6635.7|6633.9|0
1616085600000|2021-03-18 16:40:00|6637.4|6635.6|6635|6633.2|6641.2|6639.4|6633.4|6631.6|0
1616085900000|2021-03-18 16:45:00|6634.7|6632.9|6627.6|6625.8|6637.3|6635.5|6625.6|6623.8|0
1616086200000|2021-03-18 16:50:00|6627.3|6625.5|6621.8|6620|6628.2|6626.4|6619.4|6617.6|0
1616086500000|2021-03-18 16:55:00|6621.7|6619.9|6604.8|6603|6624|6622.2|6603.9|6602.1|0
1616086800000|2021-03-18 17:00:00|6604.7|6602.9|6622.9|6621.1|6623.4|6621.6|6604.6|6602.8|0
1616087100000|2021-03-18 17:05:00|6623.4|6621.6|6617.9|6616.1|6624.2|6622.4|6613|6611.2|0
1616087400000|2021-03-18 17:10:00|6617.8|6616|6623.3|6621.5|6624.2|6622.4|6611.5|6609.7|0
1616087700000|2021-03-18 17:15:00|6622.8|6621|6633.5|6631.7|6633.9|6632.1|6621.2|6619.4|0
1616088000000|2021-03-18 17:20:00|6633.6|6631.8|6634.3|6632.5|6636.7|6634.9|6631.9|6630.1|0
1616088300000|2021-03-18 17:25:00|6632.8|6631|6635.8|6634|6640.1|6638.3|6631.2|6629.4|0
1616088600000|2021-03-18 17:30:00|6635.6|6633.8|6628.9|6627.1|6635.6|6633.8|6621.5|6619.7|0
1616088900000|2021-03-18 17:35:00|6628.7|6626.9|6633.7|6631.9|6636.6|6634.8|6627.4|6625.6|0
1616089200000|2021-03-18 17:40:00|6633.6|6631.8|6639.1|6637.3|6641.6|6639.8|6631.4|6629.6|0
1616089500000|2021-03-18 17:45:00|6639.7|6637.9|6631.6|6629.8|6640.9|6639.1|6631.5|6629.7|0
1616089800000|2021-03-18 17:50:00|6631.9|6630.1|6639.5|6637.7|6642.7|6640.9|6631.5|6629.7|0
1616090100000|2021-03-18 17:55:00|6639.7|6637.9|6636.8|6635|6640.4|6638.6|6635.3|6633.5|0
1616090400000|2021-03-18 18:00:00|6638.7|6636.9|6628.7|6626.9|6638.7|6636.9|6624.6|6622.8|0
1616090700000|2021-03-18 18:05:00|6629|6627.2|6625.4|6623.6|6637|6635.2|6625.4|6623.6|0
1616091000000|2021-03-18 18:10:00|6625.3|6623.5|6611.7|6609.9|6626.2|6624.4|6607.4|6605.6|0
1616091300000|2021-03-18 18:15:00|6610.8|6609|6603.6|6601.8|6611.3|6609.5|6600.3|6598.5|0
1616091600000|2021-03-18 18:20:00|6604.3|6602.5|6604.3|6602.5|6613.2|6611.4|6600.7|6598.9|0
1616091900000|2021-03-18 18:25:00|6603.5|6601.7|6592.7|6590.9|6604.8|6603|6591.9|6590.1|0
1616092200000|2021-03-18 18:30:00|6592.6|6590.8|6585.6|6583.8|6602.8|6601|6580.6|6578.8|0
1616092500000|2021-03-18 18:35:00|6585.8|6584|6585.1|6583.3|6591.7|6589.9|6578|6576.2|0
1616092800000|2021-03-18 18:40:00|6584.9|6583.1|6562|6560.2|6584.9|6583.1|6554.3|6552.5|0
1616093100000|2021-03-18 18:45:00|6562.1|6560.3|6570.6|6568.8|6571.3|6569.5|6557.5|6555.7|0
1616093400000|2021-03-18 18:50:00|6570.3|6568.5|6565.6|6563.8|6577.7|6575.9|6554.1|6552.3|0
1616093700000|2021-03-18 18:55:00|6567.6|6565.8|6570.4|6568.6|6575.4|6573.6|6564|6562.2|0
1616094000000|2021-03-18 19:00:00|6568.8|6567|6565.4|6563.6|6576.4|6574.6|6561.9|6560.1|0
1616094300000|2021-03-18 19:05:00|6566|6564.2|6565.6|6563.8|6567.1|6565.3|6550.8|6549|0
1616094600000|2021-03-18 19:10:00|6566.6|6564.8|6564.4|6562.6|6574.4|6572.6|6562.3|6560.5|0
1616094900000|2021-03-18 19:15:00|6563.1|6561.3|6556.1|6554.3|6564.9|6563.1|6551.2|6549.4|0
1616095200000|2021-03-18 19:20:00|6557.5|6555.7|6547.1|6545.3|6561|6559.2|6546.2|6544.4|0
1616095500000|2021-03-18 19:25:00|6547.2|6545.4|6565.6|6563.8|6565.8|6564|6543.2|6541.4|0
1616095800000|2021-03-18 19:30:00|6564.7|6562.9|6552.8|6551|6567.2|6565.4|6552.6|6550.8|0
1616096100000|2021-03-18 19:35:00|6552.6|6550.8|6543|6541.2|6558.9|6557.1|6541.3|6539.5|0
1616096400000|2021-03-18 19:40:00|6543.3|6541.5|6533.4|6531.6|6546.6|6544.8|6532.7|6530.9|0
1616096700000|2021-03-18 19:45:00|6534.5|6532.7|6522.4|6520.6|6536.9|6535.1|6522.3|6520.5|0
1616097000000|2021-03-18 19:50:00|6519.7|6517.9|6520.8|6519|6534.9|6533.1|6513.8|6512|0
1616097300000|2021-03-18 19:55:00|6524|6522.2|6522.5|6520.7|6535.1|6533.3|6521.6|6519.8|0
1616097600000|2021-03-18 20:00:00|6522.7|6519.7|6530.7|6527.7|6531.2|6528.2|6522.5|6519.5|22
1616097900000|2021-03-18 20:05:00|6530.8|6527.8|6540|6537|6540.3|6537.3|6530.2|6527.2|0
1616098200000|2021-03-18 20:10:00|6538.5|6535.5|6535.6|6532.6|6539.3|6536.3|6535.6|6532.6|0
1616098500000|2021-03-18 20:15:00|6535.7|6532.7|6535|6532|6537.1|6534.1|6534|6531|0
1616098800000|2021-03-18 20:20:00|6535.1|6532.1|6533.5|6530.5|6535.1|6532.1|6531.2|6528.2|0
1616099100000|2021-03-18 20:25:00|6533.2|6530.2|6533.6|6530.6|6533.6|6530.6|6531|6528|0
1616099400000|2021-03-18 20:30:00|6533.7|6530.7|6528.9|6525.9|6534.8|6531.8|6528.8|6525.8|0
1616099700000|2021-03-18 20:35:00|6528.8|6525.8|6526.9|6523.9|6528.8|6525.8|6526.2|6523.2|0
1616100000000|2021-03-18 20:40:00|6527|6524|6530|6527|6530.6|6527.6|6526.7|6523.7|0
1616100300000|2021-03-18 20:45:00|6529.6|6526.6|6530|6527|6530.9|6527.9|6528.8|6525.8|0
1616100600000|2021-03-18 20:50:00|6529.9|6526.9|6527.3|6524.3|6530.1|6527.1|6527.2|6524.2|0
1616100900000|2021-03-18 20:55:00|6527.4|6524.4|6527.6|6524.6|6528.3|6525.3|6525.2|6522.2|0
1616101200000|2021-03-18 21:00:00|6526.9|6523.9|6527.5|6524.5|6527.7|6524.7|6526.4|6523.4|0
1616101500000|2021-03-18 21:05:00|6527.4|6524.4|6528.5|6525.5|6528.9|6525.9|6527.4|6524.4|0
1616101800000|2021-03-18 21:10:00|6528.6|6525.6|6529.3|6526.3|6530.5|6527.5|6527.9|6524.9|0
1616102100000|2021-03-18 21:15:00|6529.2|6526.2|6528.6|6525.6|6529.5|6526.5|6527.7|6524.7|0
1616102400000|2021-03-18 21:20:00|6528.5|6525.5|6528.8|6525.8|6530.1|6527.1|6527.9|6524.9|0
1616102700000|2021-03-18 21:25:00|6528.9|6525.9|6529.8|6526.8|6530.4|6527.4|6528.9|6525.9|0
1616103000000|2021-03-18 21:30:00|6529.9|6526.9|6530.3|6527.3|6531.2|6528.2|6529.7|6526.7|0
1616103300000|2021-03-18 21:35:00|6530.6|6527.6|6533|6530|6533.1|6530.1|6529.8|6526.8|0
1616103600000|2021-03-18 21:40:00|6532.9|6529.9|6532.1|6529.1|6535.3|6532.3|6531.4|6528.4|0
1616103900000|2021-03-18 21:45:00|6531.9|6528.9|6533.8|6530.8|6534.8|6531.8|6531.4|6528.4|0
1616104200000|2021-03-18 21:50:00|6533.9|6530.9|6536.4|6533.4|6536.4|6533.4|6533.6|6530.6|0
1616104500000|2021-03-18 21:55:00|6536.3|6533.3|6538.8|6535.8|6539.3|6536.3|6535|6532|0
1616104800000|2021-03-18 22:00:00|6538.3|6535.3|6541.9|6538.9|6542.5|6539.5|6537.8|6534.8|0
1616105100000|2021-03-18 22:05:00|6541.8|6538.8|6537.8|6534.8|6541.8|6538.8|6537.4|6534.4|0
1616105400000|2021-03-18 22:10:00|6537.7|6534.7|6538.1|6535.1|6538.2|6535.2|6537.6|6534.6|0
1616105700000|2021-03-18 22:15:00|6538.2|6535.2|6538.4|6535.4|6539.4|6536.4|6537.9|6534.9|0
1616106000000|2021-03-18 22:20:00|6538.7|6535.7|6536.5|6533.5|6538.8|6535.8|6536.5|6533.5|0
1616106300000|2021-03-18 22:25:00|6535.8|6532.8|6535.6|6532.6|6536.8|6533.8|6535.1|6532.1|0
1616106600000|2021-03-18 22:30:00|6535.5|6532.5|6535.3|6532.3|6536|6533|6535.1|6532.1|0
1616106900000|2021-03-18 22:35:00|6535.4|6532.4|6534.9|6531.9|6535.8|6532.8|6534.7|6531.7|0
1616107200000|2021-03-18 22:40:00|6534.8|6531.8|6531.7|6528.7|6534.8|6531.8|6531|6528|0
1616107500000|2021-03-18 22:45:00|6531.5|6528.5|6532.4|6529.4|6533.6|6530.6|6531.5|6528.5|0
1616107800000|2021-03-18 22:50:00|6532.6|6529.6|6531.5|6528.5|6532.7|6529.7|6531.1|6528.1|0
1616108100000|2021-03-18 22:55:00|6531.3|6528.3|6528.9|6525.9|6531.5|6528.5|6528.8|6525.8|0
1616108400000|2021-03-18 23:00:00|6528.6|6525.6|6528.7|6525.7|6529.9|6526.9|6527.9|6524.9|0
1616108700000|2021-03-18 23:05:00|6528.8|6525.8|6530.1|6527.1|6530.1|6527.1|6528.7|6525.7|0
1616109000000|2021-03-18 23:10:00|6530|6527|6528.8|6525.8|6530.4|6527.4|6528.5|6525.5|0
1616109300000|2021-03-18 23:15:00|6528.9|6525.9|6528.6|6525.6|6532.2|6529.2|6528.6|6525.6|0
1616109600000|2021-03-18 23:20:00|6528.5|6525.5|6527.3|6524.3|6529.3|6526.3|6527.3|6524.3|0
1616109900000|2021-03-18 23:25:00|6527.2|6524.2|6527.2|6524.2|6527.3|6524.3|6526.5|6523.5|0
1616110200000|2021-03-18 23:30:00|6527.4|6524.4|6527.4|6524.4|6529.4|6526.4|6527|6524|0
1616110500000|2021-03-18 23:35:00|6527.2|6524.2|6526|6523|6528.1|6525.1|6525.1|6522.1|0
1616110800000|2021-03-18 23:40:00|6525.9|6522.9|6525|6522|6526.8|6523.8|6524.8|6521.8|0
1616111100000|2021-03-18 23:45:00|6525.1|6522.1|6523.9|6520.9|6525.9|6522.9|6523.3|6520.3|0
1616111400000|2021-03-18 23:50:00|6523.8|6520.8|6520.1|6517.1|6524.3|6521.3|6520|6517|0
1616111700000|2021-03-18 23:55:00|6520.4|6517.4|6522.1|6517.1|6522.1|6518.9|6520.2|6516.8|0
1616112000000|2021-03-19 00:00:00|6521.6|6516.6|6526.2|6521.2|6527.3|6522.3|6518.1|6513.1|0
1616112300000|2021-03-19 00:05:00|6526.3|6521.3|6531.8|6526.8|6533.9|6528.9|6525.9|6520.9|0
1616112600000|2021-03-19 00:10:00|6532.1|6527.1|6532.5|6527.5|6533.3|6528.3|6529.8|6524.8|0
1616112900000|2021-03-19 00:15:00|6532.8|6527.8|6530|6525|6533.2|6528.2|6528.9|6523.9|0
1616113200000|2021-03-19 00:20:00|6530.1|6525.1|6528.4|6523.4|6531.1|6526.1|6528.2|6523.2|0
1616113500000|2021-03-19 00:25:00|6528.5|6523.5|6533.8|6528.8|6533.9|6528.9|6527.7|6522.7|0
1616113800000|2021-03-19 00:30:00|6534|6529|6535|6530|6537.6|6532.6|6532.5|6527.5|0
1616114100000|2021-03-19 00:35:00|6535.1|6530.1|6533.1|6528.1|6535.9|6530.9|6532.9|6527.9|0
1616114400000|2021-03-19 00:40:00|6533.2|6528.2|6534.5|6529.5|6536.4|6531.4|6532.2|6527.2|0
1616114700000|2021-03-19 00:45:00|6534.3|6529.3|6536.9|6531.9|6538.2|6533.2|6533.1|6528.1|0
1616115000000|2021-03-19 00:50:00|6537|6532|6537.7|6532.7|6539.4|6534.4|6536.6|6531.6|0
1616115300000|2021-03-19 00:55:00|6537.6|6532.6|6535.4|6530.4|6538.4|6533.4|6534.6|6529.6|0
1616115600000|2021-03-19 01:00:00|6535.6|6530.6|6534.3|6529.3|6537.5|6532.5|6531.1|6526.1|0
1616115900000|2021-03-19 01:05:00|6534.2|6529.2|6533|6528|6534.7|6529.7|6530.5|6525.5|0
1616116200000|2021-03-19 01:10:00|6532.9|6527.9|6529.2|6524.2|6533.6|6528.6|6527.8|6522.8|0
1616116500000|2021-03-19 01:15:00|6529.3|6524.3|6529.9|6524.9|6530.7|6525.7|6526.2|6521.2|0
1616116800000|2021-03-19 01:20:00|6530|6525|6523.2|6518.2|6531.7|6526.7|6521.7|6516.7|0
1616117100000|2021-03-19 01:25:00|6523.1|6518.1|6519.9|6514.9|6523.1|6518.1|6518|6513|0
1616117400000|2021-03-19 01:30:00|6520.1|6515.1|6529.9|6524.9|6530.2|6525.2|6518.6|6513.6|0
1616117700000|2021-03-19 01:35:00|6529.8|6524.8|6535.3|6530.3|6537.1|6532.1|6527.6|6522.6|0
1616118000000|2021-03-19 01:40:00|6535.2|6530.2|6538.2|6533.2|6539.8|6534.8|6535.1|6530.1|0
1616118300000|2021-03-19 01:45:00|6538.4|6533.4|6537.7|6532.7|6540.8|6535.8|6537.4|6532.4|0
1616118600000|2021-03-19 01:50:00|6537.6|6532.6|6536.4|6531.4|6537.6|6532.6|6534.5|6529.5|0
1616118900000|2021-03-19 01:55:00|6536.5|6531.5|6538.4|6533.4|6538.5|6533.5|6535.1|6530.1|0
1616119200000|2021-03-19 02:00:00|6538.3|6533.3|6528|6523|6538.6|6533.6|6526.8|6521.8|0
1616119500000|2021-03-19 02:05:00|6527.9|6522.9|6525.5|6520.5|6527.9|6522.9|6524.1|6519.1|0
1616119800000|2021-03-19 02:10:00|6525.4|6520.4|6529.2|6524.2|6529.2|6524.2|6524.3|6519.3|0
1616120100000|2021-03-19 02:15:00|6529.3|6524.3|6521.8|6516.8|6529.3|6524.3|6521.8|6516.8|0
1616120400000|2021-03-19 02:20:00|6521.6|6516.6|6514.2|6509.2|6522.4|6517.4|6507.6|6502.6|0
1616120700000|2021-03-19 02:25:00|6514.4|6509.4|6517.9|6512.9|6518.2|6513.2|6512.9|6507.9|0
1616121000000|2021-03-19 02:30:00|6518|6513|6518.4|6513.4|6519.2|6514.2|6513.2|6508.2|0
1616121300000|2021-03-19 02:35:00|6518.5|6513.5|6519.2|6514.2|6520.9|6515.9|6517.1|6512.1|0
1616121600000|2021-03-19 02:40:00|6518.8|6513.8|6512.3|6507.3|6519.6|6514.6|6511.3|6506.3|0
1616121900000|2021-03-19 02:45:00|6512.8|6507.8|6515.6|6510.6|6517.4|6512.4|6512.7|6507.7|0
1616122200000|2021-03-19 02:50:00|6515.7|6510.7|6516.4|6511.4|6519.7|6514.7|6514.1|6509.1|0
1616122500000|2021-03-19 02:55:00|6516.5|6511.5|6514.4|6509.4|6518.1|6513.1|6514.4|6509.4|0
1616122800000|2021-03-19 03:00:00|6514.5|6509.5|6516.1|6511.1|6517.6|6512.6|6512.1|6507.1|0
1616123100000|2021-03-19 03:05:00|6516.2|6511.2|6515.7|6510.7|6517.5|6512.5|6514.3|6509.3|0
1616123400000|2021-03-19 03:10:00|6515.6|6510.6|6513.7|6508.7|6517.2|6512.2|6512.7|6507.7|0
1616123700000|2021-03-19 03:15:00|6513.9|6508.9|6520.8|6515.8|6521.3|6516.3|6513.9|6508.9|0
1616124000000|2021-03-19 03:20:00|6520.6|6515.6|6523.4|6518.4|6523.9|6518.9|6519.6|6514.6|0
1616124300000|2021-03-19 03:25:00|6523.5|6518.5|6526.5|6521.5|6528|6523|6522|6517|0
1616124600000|2021-03-19 03:30:00|6526.6|6521.6|6523.9|6518.9|6526.7|6521.7|6523.2|6518.2|0
1616124900000|2021-03-19 03:35:00|6523.7|6518.7|6523.8|6518.8|6526.1|6521.1|6522.5|6517.5|0
1616125200000|2021-03-19 03:40:00|6523.7|6518.7|6530.1|6525.1|6538.7|6533.7|6523.5|6518.5|0
1616125500000|2021-03-19 03:45:00|6530|6525|6526.4|6521.4|6530.7|6525.7|6522.7|6517.7|0
1616125800000|2021-03-19 03:50:00|6526.3|6521.3|6517.4|6512.4|6526.3|6521.3|6513.8|6508.8|0
1616126100000|2021-03-19 03:55:00|6517.2|6512.2|6517|6512|6518.6|6513.6|6513.5|6508.5|0
1616126400000|2021-03-19 04:00:00|6517.1|6512.1|6517.1|6512.1|6518.6|6513.6|6514.6|6509.6|0
1616126700000|2021-03-19 04:05:00|6516.8|6511.8|6519.6|6514.6|6522.3|6517.3|6514.7|6509.7|0
1616127000000|2021-03-19 04:10:00|6519.7|6514.7|6524|6519|6524.8|6519.8|6519.7|6514.7|0
1616127300000|2021-03-19 04:15:00|6524.1|6519.1|6524.7|6519.7|6528.6|6523.6|6521.5|6516.5|0
1616127600000|2021-03-19 04:20:00|6525.3|6520.3|6526.7|6521.7|6528.2|6523.2|6525.3|6520.3|0
1616127900000|2021-03-19 04:25:00|6526.8|6521.8|6528.3|6523.3|6528.7|6523.7|6524.7|6519.7|0
1616128200000|2021-03-19 04:30:00|6528.6|6523.6|6527.4|6522.4|6531|6526|6526.3|6521.3|0
1616128500000|2021-03-19 04:35:00|6527.7|6522.7|6524.7|6519.7|6529.1|6524.1|6523.4|6518.4|0
1616128800000|2021-03-19 04:40:00|6524.6|6519.6|6529|6524|6530.2|6525.2|6524.4|6519.4|0
1616129100000|2021-03-19 04:45:00|6528.9|6523.9|6527.8|6522.8|6529.5|6524.5|6526.4|6521.4|0
1616129400000|2021-03-19 04:50:00|6527.9|6522.9|6529.8|6524.8|6530.3|6525.3|6527.2|6522.2|0
1616129700000|2021-03-19 04:55:00|6529.9|6524.9|6528.5|6523.5|6530.2|6525.2|6527.7|6522.7|0
1616130000000|2021-03-19 05:00:00|6528.4|6523.4|6527.4|6522.4|6533.9|6528.9|6526.2|6521.2|0
1616130300000|2021-03-19 05:05:00|6527.5|6522.5|6530.3|6525.3|6532.7|6527.7|6526.6|6521.6|0
1616130600000|2021-03-19 05:10:00|6530.2|6525.2|6526.7|6521.7|6531.2|6526.2|6524|6519|0
1616130900000|2021-03-19 05:15:00|6526.5|6521.5|6520.8|6515.8|6526.9|6521.9|6516.8|6511.8|0
1616131200000|2021-03-19 05:20:00|6520.7|6515.7|6514.4|6509.4|6520.7|6515.7|6513.1|6508.1|0
1616131500000|2021-03-19 05:25:00|6514.2|6509.2|6515.8|6510.8|6516.7|6511.7|6513.7|6508.7|0
1616131800000|2021-03-19 05:30:00|6515.7|6510.7|6518.7|6513.7|6519.2|6514.2|6512.2|6507.2|0
1616132100000|2021-03-19 05:35:00|6518.6|6513.6|6515.5|6510.5|6518.8|6513.8|6513.2|6508.2|0
1616132400000|2021-03-19 05:40:00|6515.3|6510.3|6515|6510|6517.4|6512.4|6513.7|6508.7|0
1616132700000|2021-03-19 05:45:00|6515.1|6510.1|6518.5|6513.5|6519.6|6514.6|6515|6510|0
1616133000000|2021-03-19 05:50:00|6518.6|6513.6|6518.3|6513.3|6520.2|6515.2|6516.2|6511.2|0
1616133300000|2021-03-19 05:55:00|6517.9|6512.9|6518.7|6513.7|6520.2|6515.2|6515.2|6510.2|0
1616133600000|2021-03-19 06:00:00|6518.6|6513.6|6501.3|6496.3|6518.7|6513.7|6494.6|6489.6|0
1616133900000|2021-03-19 06:05:00|6501.4|6496.4|6496.2|6491.2|6501.4|6496.4|6491.9|6486.9|0
1616134200000|2021-03-19 06:10:00|6496.8|6491.8|6490.4|6485.4|6498.5|6493.5|6486.9|6481.9|0
1616134500000|2021-03-19 06:15:00|6490.5|6485.5|6492.8|6487.8|6494.2|6489.2|6490.4|6485.4|0
1616134800000|2021-03-19 06:20:00|6493.3|6488.3|6502.2|6497.2|6502.5|6497.5|6492.9|6487.9|0
1616135100000|2021-03-19 06:25:00|6502.4|6497.4|6502.9|6497.9|6505.6|6500.6|6500.3|6495.3|0
1616135400000|2021-03-19 06:30:00|6503.4|6498.4|6502.5|6497.5|6506.5|6501.5|6501.4|6496.4|0
1616135700000|2021-03-19 06:35:00|6502.4|6497.4|6502.1|6497.1|6505.1|6500.1|6500.2|6495.2|0
1616136000000|2021-03-19 06:40:00|6502.2|6497.2|6508.3|6503.3|6508.6|6503.6|6498.2|6493.2|0
1616136300000|2021-03-19 06:45:00|6508.2|6503.2|6527.2|6522.2|6528.3|6523.3|6507.7|6502.7|0
1616136600000|2021-03-19 06:50:00|6527.3|6522.3|6532.4|6527.4|6539.6|6534.6|6527.3|6522.3|0
1616136900000|2021-03-19 06:55:00|6531.9|6526.9|6531.6|6526.6|6537.1|6532.1|6529.8|6524.8|0
1616137200000|2021-03-19 07:00:00|6532.3|6527.3|6535.3|6530.3|6536.9|6531.9|6530.1|6525.1|0
1616137500000|2021-03-19 07:05:00|6535.5|6530.5|6534.8|6529.8|6539.9|6534.9|6534.8|6529.8|0
1616137800000|2021-03-19 07:10:00|6534.9|6529.9|6533|6528|6538|6533|6531.3|6526.3|0
1616138100000|2021-03-19 07:15:00|6532.8|6527.8|6549.3|6544.3|6550.8|6545.8|6532.4|6527.4|0
1616138400000|2021-03-19 07:20:00|6549.2|6544.2|6550.7|6545.7|6550.7|6545.7|6544.3|6539.3|0
1616138700000|2021-03-19 07:25:00|6550.5|6545.5|6549.4|6544.4|6554.5|6549.5|6548.1|6543.1|0
1616139000000|2021-03-19 07:30:00|6549|6544|6561|6556|6566|6561|6547.1|6542.1|0
1616139300000|2021-03-19 07:35:00|6561.3|6556.3|6557.3|6552.3|6563.3|6558.3|6556.7|6551.7|0
1616139600000|2021-03-19 07:40:00|6557.4|6552.4|6562.1|6557.1|6565.6|6560.6|6554.8|6549.8|0
1616139900000|2021-03-19 07:45:00|6562.7|6557.7|6559.1|6554.1|6565.5|6560.5|6557.6|6552.6|0
1616140200000|2021-03-19 07:50:00|6559.3|6554.3|6558.7|6553.7|6562.3|6557.3|6555.2|6550.2|0
1616140500000|2021-03-19 07:55:00|6558.8|6553.8|6562.2|6557.2|6564|6559|6558.5|6553.5|0
1616140800000|2021-03-19 08:00:00|6563.2|6558.2|6570.3|6567.3|6579.4|6576.4|6563|6558.2|0
1616141100000|2021-03-19 08:05:00|6570|6567|6581.8|6578.8|6583.4|6580.4|6569.5|6566.5|0
1616141400000|2021-03-19 08:10:00|6582.4|6579.4|6584.9|6581.9|6587.3|6584.3|6581.9|6578.9|0
1616141700000|2021-03-19 08:15:00|6585|6582|6592.3|6589.3|6592.3|6589.3|6583.4|6580.4|0
1616142000000|2021-03-19 08:20:00|6592.6|6589.6|6600.4|6597.4|6600.4|6597.4|6589.4|6586.4|0
1616142300000|2021-03-19 08:25:00|6600.3|6597.3|6604.2|6601.2|6605.7|6602.7|6597.9|6594.9|0
1616142600000|2021-03-19 08:30:00|6604.1|6601.1|6597.3|6594.3|6607.5|6604.5|6594.4|6591.4|0
1616142900000|2021-03-19 08:35:00|6597.1|6594.1|6593.5|6590.5|6598.1|6595.1|6592.4|6589.4|0
1616143200000|2021-03-19 08:40:00|6593.3|6590.3|6595.3|6592.3|6597.9|6594.9|6593.3|6590.3|0
1616143500000|2021-03-19 08:45:00|6595.8|6592.8|6597.3|6594.3|6597.6|6594.6|6592.7|6589.7|0
1616143800000|2021-03-19 08:50:00|6597.4|6594.4|6594.8|6591.8|6599|6596|6593.6|6590.6|0
1616144100000|2021-03-19 08:55:00|6594.7|6591.7|6595.5|6592.5|6597.4|6594.4|6594.7|6591.7|0
1616144400000|2021-03-19 09:00:00|6595.3|6592.3|6595.9|6592.9|6598.9|6595.9|6594.2|6591.2|0
1616144700000|2021-03-19 09:05:00|6595.7|6592.7|6597.1|6594.1|6599.1|6596.1|6595.7|6592.7|0
1616145000000|2021-03-19 09:10:00|6597.4|6594.4|6594.9|6591.9|6599.1|6596.1|6594.9|6591.9|0
1616145300000|2021-03-19 09:15:00|6595.4|6592.4|6597.6|6594.6|6601|6598|6595.4|6592.4|0
1616145600000|2021-03-19 09:20:00|6597.7|6594.7|6596.7|6593.7|6600.1|6597.1|6595.6|6592.6|0
1616145900000|2021-03-19 09:25:00|6596.5|6593.5|6597.2|6594.2|6601.5|6598.5|6596.5|6593.5|0
1616146200000|2021-03-19 09:30:00|6598.7|6595.7|6595|6592|6599.9|6596.9|6593.1|6590.1|0
1616146500000|2021-03-19 09:35:00|6595.6|6592.6|6597.6|6594.6|6600|6597|6594.6|6591.6|0
1616146800000|2021-03-19 09:40:00|6597|6594|6594.9|6591.9|6599.1|6596.1|6594.4|6591.4|0
1616147100000|2021-03-19 09:45:00|6595|6592|6591.1|6588.1|6596.4|6593.4|6591.1|6588.1|0
1616147400000|2021-03-19 09:50:00|6591.2|6588.2|6591.5|6588.5|6595.2|6592.2|6591.2|6588.2|0
1616147700000|2021-03-19 09:55:00|6591.3|6588.3|6594.5|6591.5|6597.4|6594.4|6588.5|6585.5|0
1616148000000|2021-03-19 10:00:00|6593.8|6590.8|6586.1|6583.1|6596.1|6593.1|6586.1|6583.1|0
1616148300000|2021-03-19 10:05:00|6586.2|6583.2|6587.5|6584.5|6592.1|6589.1|6586.2|6583.2|0
1616148600000|2021-03-19 10:10:00|6587.7|6584.7|6582|6579|6589.7|6586.7|6576.1|6573.1|0
1616148900000|2021-03-19 10:15:00|6582.7|6579.7|6578.3|6575.3|6582.7|6579.7|6571.2|6568.2|0
1616149200000|2021-03-19 10:20:00|6578.2|6575.2|6570.9|6567.9|6578.2|6575.2|6570.9|6567.9|0
1616149500000|2021-03-19 10:25:00|6571.2|6568.2|6572.9|6569.9|6573.8|6570.8|6570.8|6567.8|0
1616149800000|2021-03-19 10:30:00|6572.8|6569.8|6572.5|6569.5|6579.4|6576.4|6571.7|6568.7|0
1616150100000|2021-03-19 10:35:00|6573.2|6570.2|6573.4|6570.4|6573.6|6570.6|6570.6|6567.6|0
1616150400000|2021-03-19 10:40:00|6573.6|6570.6|6571.7|6568.7|6574.9|6571.9|6570.3|6567.3|0
1616150700000|2021-03-19 10:45:00|6571.9|6568.9|6575.9|6572.9|6576.7|6573.7|6571.3|6568.3|0
1616151000000|2021-03-19 10:50:00|6575.4|6572.4|6577|6574|6583.1|6580.1|6574.8|6571.8|0
1616151300000|2021-03-19 10:55:00|6576.9|6573.9|6578.9|6575.9|6579.8|6576.8|6575.8|6572.8|0
1616151600000|2021-03-19 11:00:00|6569.5|6566.5|6574.5|6571.5|6576.3|6573.3|6569.5|6566.5|0
1616151900000|2021-03-19 11:05:00|6574.4|6571.4|6574.2|6571.2|6575.9|6572.9|6573.2|6570.2|0
1616152200000|2021-03-19 11:10:00|6574.3|6571.3|6571.3|6568.3|6575.6|6572.6|6571.3|6568.3|0
1616152500000|2021-03-19 11:15:00|6571.5|6568.5|6575.1|6572.1|6575.1|6572.1|6570.3|6567.3|0
1616152800000|2021-03-19 11:20:00|6575.2|6572.2|6566.3|6563.3|6575.5|6572.5|6566.3|6563.3|0
1616153100000|2021-03-19 11:25:00|6564.6|6561.6|6562.4|6559.4|6565.3|6562.3|6559.5|6556.5|0
1616153400000|2021-03-19 11:30:00|6562.6|6559.6|6567|6564|6567|6564|6562.6|6559.6|0
1616153700000|2021-03-19 11:35:00|6567.2|6564.2|6570.7|6567.7|6571.5|6568.5|6567.2|6564.2|0
1616154000000|2021-03-19 11:40:00|6570.8|6567.8|6576.2|6573.2|6576.2|6573.2|6570.8|6567.8|0
1616154300000|2021-03-19 11:45:00|6576.3|6573.3|6582|6579|6582|6579|6576.1|6573.1|0
1616154600000|2021-03-19 11:50:00|6582.1|6579.1|6579.8|6576.8|6584.1|6581.1|6579|6576|0
1616154900000|2021-03-19 11:55:00|6579.9|6576.9|6579.1|6576.1|6582.2|6579.2|6578.7|6575.7|0
1616155200000|2021-03-19 12:00:00|6579.4|6576.4|6579.2|6576.2|6579.9|6576.9|6578|6575|0
1616155500000|2021-03-19 12:05:00|6579.1|6576.1|6575.6|6572.6|6579.2|6576.2|6574.8|6571.8|0
1616155800000|2021-03-19 12:10:00|6575.5|6572.5|6574.5|6571.5|6575.7|6572.7|6572.6|6569.6|0
1616156100000|2021-03-19 12:15:00|6574.4|6571.4|6578.4|6575.4|6579.7|6576.7|6572.9|6569.9|0
1616156400000|2021-03-19 12:20:00|6578.5|6575.5|6576.8|6573.8|6583.9|6580.9|6576|6573|0
1616156700000|2021-03-19 12:25:00|6577.1|6574.1|6574.7|6571.7|6577.8|6574.8|6574.3|6571.3|0
1616157000000|2021-03-19 12:30:00|6574.4|6571.4|6579|6576|6581.8|6578.8|6574.4|6571.4|0
1616157300000|2021-03-19 12:35:00|6578.9|6575.9|6577.2|6574.2|6578.9|6575.9|6576.8|6573.8|0
1616157600000|2021-03-19 12:40:00|6577.1|6574.1|6580.5|6577.5|6580.7|6577.7|6576.9|6573.9|0
1616157900000|2021-03-19 12:45:00|6580.6|6577.6|6576|6573|6582.1|6579.1|6576|6573|0
1616158200000|2021-03-19 12:50:00|6576.1|6573.1|6572.6|6569.6|6576.1|6573.1|6570.7|6567.7|0
1616158500000|2021-03-19 12:55:00|6572.5|6569.5|6576|6573|6576.7|6573.7|6572.1|6569.1|0
1616158800000|2021-03-19 13:00:00|6575.9|6572.9|6557.1|6554.1|6575.9|6572.9|6542.7|6539.7|0
1616159100000|2021-03-19 13:05:00|6557.4|6554.4|6553.9|6550.9|6562.2|6559.2|6553.3|6550.3|0
1616159400000|2021-03-19 13:10:00|6554.5|6551.5|6536.2|6533.2|6554.7|6551.7|6535|6532|0
1616159700000|2021-03-19 13:15:00|6536.6|6533.6|6541.8|6538.8|6543.8|6540.8|6536|6533|0
1616160000000|2021-03-19 13:20:00|6541.6|6538.6|6535.8|6532.8|6541.7|6538.7|6534.7|6531.7|0
1616160300000|2021-03-19 13:25:00|6536|6533|6532|6529|6546.1|6543.1|6532|6529|0
1616160600000|2021-03-19 13:30:00|6527.4|6524.4|6538.1|6536.3|6556.7|6554.9|6487.7|6485.9|0
1616160900000|2021-03-19 13:35:00|6538.6|6536.8|6530.5|6528.7|6549.4|6547.6|6528.2|6526.4|0
1616161200000|2021-03-19 13:40:00|6530.7|6528.9|6504.5|6502.7|6532.7|6530.9|6485.5|6483.7|0
1616161500000|2021-03-19 13:45:00|6503.2|6501.4|6499.2|6497.4|6520.9|6519.1|6492.2|6490.4|0
1616161800000|2021-03-19 13:50:00|6499.6|6497.8|6516.7|6514.9|6527.7|6525.9|6499.3|6497.5|0
1616162100000|2021-03-19 13:55:00|6516.8|6515|6517.6|6515.8|6534|6532.2|6506.4|6504.6|0
1616162400000|2021-03-19 14:00:00|6517.8|6516|6474.2|6472.4|6518.3|6516.5|6471.7|6469.9|0
1616162700000|2021-03-19 14:05:00|6474|6472.2|6475.9|6474.1|6479.3|6477.5|6456.5|6454.7|0
1616163000000|2021-03-19 14:10:00|6478.7|6476.9|6498|6496.2|6500.3|6498.5|6464.8|6463|0
1616163300000|2021-03-19 14:15:00|6498.1|6496.3|6494.4|6492.6|6499.6|6497.8|6487.6|6485.8|0
1616163600000|2021-03-19 14:20:00|6494.5|6492.7|6514.8|6513|6519.9|6518.1|6493.6|6491.8|0
1616163900000|2021-03-19 14:25:00|6516|6514.2|6512.8|6511|6521.5|6519.7|6509.7|6507.9|0
1616164200000|2021-03-19 14:30:00|6513.3|6511.5|6498.5|6496.7|6517.6|6515.8|6494.3|6492.5|0
1616164500000|2021-03-19 14:35:00|6498.4|6496.6|6549.6|6547.8|6550.5|6548.7|6498.4|6496.6|0
1616164800000|2021-03-19 14:40:00|6549.5|6547.7|6552.2|6550.4|6555.4|6553.6|6542.5|6540.7|0
1616165100000|2021-03-19 14:45:00|6551.8|6550|6537.8|6536|6559|6557.2|6537.6|6535.8|0
1616165400000|2021-03-19 14:50:00|6537.9|6536.1|6553.8|6552|6565.9|6564.1|6535|6533.2|0
1616165700000|2021-03-19 14:55:00|6554.1|6552.3|6557.1|6555.3|6558.1|6556.3|6543.4|6541.6|0
1616166000000|2021-03-19 15:00:00|6557|6555.2|6564.3|6562.5|6568.7|6566.9|6548.4|6546.6|0
1616166300000|2021-03-19 15:05:00|6561.1|6559.3|6550.7|6548.9|6563.9|6562.1|6549.7|6547.9|0
1616166600000|2021-03-19 15:10:00|6550.6|6548.8|6551.8|6550|6557.8|6556|6543.6|6541.8|0
1616166900000|2021-03-19 15:15:00|6551.6|6549.8|6545.6|6543.8|6560.7|6558.9|6543.3|6541.5|0
1616167200000|2021-03-19 15:20:00|6545.4|6543.6|6528|6526.2|6551.4|6549.6|6528|6526.2|0
1616167500000|2021-03-19 15:25:00|6528.6|6526.8|6532.8|6531|6532.8|6531|6507|6505.2|0
1616167800000|2021-03-19 15:30:00|6533.1|6531.3|6529.3|6527.5|6535.8|6534|6523|6521.2|0
1616168100000|2021-03-19 15:35:00|6529.5|6527.7|6537.2|6535.4|6542.4|6540.6|6526.6|6524.8|0
1616168400000|2021-03-19 15:40:00|6537.6|6535.8|6538|6536.2|6540.4|6538.6|6530.2|6528.4|0
1616168700000|2021-03-19 15:45:00|6538.4|6536.6|6546|6544.2|6548.7|6546.9|6534.3|6532.5|0
1616169000000|2021-03-19 15:50:00|6545.2|6543.4|6556.5|6554.7|6557.2|6555.4|6535.2|6533.4|0
1616169300000|2021-03-19 15:55:00|6555.9|6554.1|6546.7|6544.9|6559|6557.2|6546.7|6544.9|0
1616169600000|2021-03-19 16:00:00|6548.1|6546.3|6560.8|6559|6562.9|6561.1|6548.1|6546.3|0
1616169900000|2021-03-19 16:05:00|6560.9|6559.1|6560.5|6558.7|6565.3|6563.5|6556.5|6554.7|0
1616170200000|2021-03-19 16:10:00|6560.4|6558.6|6557.4|6555.6|6560.5|6558.7|6548.9|6547.1|0
1616170500000|2021-03-19 16:15:00|6557.9|6556.1|6562.8|6561|6565.3|6563.5|6552.3|6550.5|0
1616170800000|2021-03-19 16:20:00|6561.9|6560.1|6555.1|6553.3|6568.4|6566.6|6552.5|6550.7|0
1616171100000|2021-03-19 16:25:00|6554.9|6553.1|6549.9|6548.1|6556.4|6554.6|6545.3|6543.5|0
1616171400000|2021-03-19 16:30:00|6549.7|6547.9|6556.1|6554.3|6557.7|6555.9|6548.8|6547|0
1616171700000|2021-03-19 16:35:00|6556.4|6554.6|6546.8|6545|6559.7|6557.9|6546.8|6545|0
1616172000000|2021-03-19 16:40:00|6547.4|6545.6|6551.4|6549.6|6555.9|6554.1|6546.9|6545.1|0
1616172300000|2021-03-19 16:45:00|6552.7|6550.9|6562.6|6560.8|6563.1|6561.3|6552.7|6550.9|0
1616172600000|2021-03-19 16:50:00|6562.8|6561|6558.4|6556.6|6566|6564.2|6558.1|6556.3|0
1616172900000|2021-03-19 16:55:00|6558.3|6556.5|6560.6|6558.8|6562.7|6560.9|6555.6|6553.8|0
1616173200000|2021-03-19 17:00:00|6560.5|6558.7|6549.2|6547.4|6561.4|6559.6|6547.4|6545.6|0
1616173500000|2021-03-19 17:05:00|6549|6547.2|6546.3|6544.5|6550.8|6549|6540|6538.2|0
1616173800000|2021-03-19 17:10:00|6546.4|6544.6|6553.2|6551.4|6553.3|6551.5|6544.7|6542.9|0
1616174100000|2021-03-19 17:15:00|6553.1|6551.3|6552.7|6550.9|6558|6556.2|6547.7|6545.9|0
1616174400000|2021-03-19 17:20:00|6552.9|6551.1|6558.6|6556.8|6559.3|6557.5|6552.5|6550.7|0
1616174700000|2021-03-19 17:25:00|6558.5|6556.7|6561.5|6559.7|6563|6561.2|6556.8|6555|0
1616175000000|2021-03-19 17:30:00|6561.4|6559.6|6560.9|6559.1|6565.5|6563.7|6558.5|6556.7|0
1616175300000|2021-03-19 17:35:00|6561.3|6559.5|6559.1|6557.3|6562.5|6560.7|6548.8|6547|0
1616175600000|2021-03-19 17:40:00|6559.3|6557.5|6559.3|6557.5|6562.7|6560.9|6556.1|6554.3|0
1616175900000|2021-03-19 17:45:00|6560.3|6558.5|6570.3|6568.5|6571.2|6569.4|6558.7|6556.9|0
1616176200000|2021-03-19 17:50:00|6570.2|6568.4|6564.9|6563.1|6571.4|6569.6|6563.1|6561.3|0
1616176500000|2021-03-19 17:55:00|6565|6563.2|6558.7|6556.9|6565|6563.2|6550.7|6548.9|0
1616176800000|2021-03-19 18:00:00|6560.2|6558.4|6561.6|6559.8|6564.5|6562.7|6555.1|6553.3|0
1616177100000|2021-03-19 18:05:00|6561.8|6560|6551.2|6549.4|6566.9|6565.1|6550.7|6548.9|0
1616177400000|2021-03-19 18:10:00|6551.1|6549.3|6561.1|6559.3|6563.1|6561.3|6550.2|6548.4|0
1616177700000|2021-03-19 18:15:00|6561.2|6559.4|6550.6|6548.8|6561.5|6559.7|6545.9|6544.1|0
1616178000000|2021-03-19 18:20:00|6550.7|6548.9|6549.9|6548.1|6551.8|6550|6542.5|6540.7|0
1616178300000|2021-03-19 18:25:00|6550|6548.2|6557.7|6555.9|6559|6557.2|6548.6|6546.8|0
1616178600000|2021-03-19 18:30:00|6557.8|6556|6569.1|6567.3|6571.2|6569.4|6555.2|6553.4|0
1616178900000|2021-03-19 18:35:00|6569.3|6567.5|6568.2|6566.4|6571.5|6569.7|6564.7|6562.9|0
1616179200000|2021-03-19 18:40:00|6568.4|6566.6|6563.8|6562|6569.7|6567.9|6560|6558.2|0
1616179500000|2021-03-19 18:45:00|6564.2|6562.4|6564.3|6562.5|6567.1|6565.3|6557.6|6555.8|0
1616179800000|2021-03-19 18:50:00|6564.7|6562.9|6559.3|6557.5|6566.5|6564.7|6556.8|6555|0
1616180100000|2021-03-19 18:55:00|6559.7|6557.9|6572.6|6570.8|6573.2|6571.4|6559.2|6557.4|0
1616180400000|2021-03-19 19:00:00|6572.2|6570.4|6558.1|6556.3|6574.8|6573|6557.7|6555.9|0
1616180700000|2021-03-19 19:05:00|6558.7|6556.9|6557.3|6555.5|6564.4|6562.6|6557.3|6555.5|0
1616181000000|2021-03-19 19:10:00|6557.4|6555.6|6556.2|6554.4|6563.2|6561.4|6554.5|6552.7|0
1616181300000|2021-03-19 19:15:00|6556.3|6554.5|6560.4|6558.6|6565.4|6563.6|6556.3|6554.5|0
1616181600000|2021-03-19 19:20:00|6560.3|6558.5|6558.9|6557.1|6563.3|6561.5|6555.3|6553.5|0
1616181900000|2021-03-19 19:25:00|6558.5|6556.7|6560.3|6558.5|6563.1|6561.3|6551.7|6549.9|0
1616182200000|2021-03-19 19:30:00|6560.5|6558.7|6562.2|6560.4|6562.6|6560.8|6555.2|6553.4|0
1616182500000|2021-03-19 19:35:00|6562.1|6560.3|6562.9|6561.1|6564.7|6562.9|6558.8|6557|0
1616182800000|2021-03-19 19:40:00|6562.8|6561|6561.7|6559.9|6565.4|6563.6|6557.3|6555.5|0
1616183100000|2021-03-19 19:45:00|6561.4|6559.6|6558.2|6556.4|6564.8|6563|6551.3|6549.5|0
1616183400000|2021-03-19 19:50:00|6557.4|6555.6|6563.2|6561.4|6569.3|6567.5|6549.6|6547.8|0
1616183700000|2021-03-19 19:55:00|6563.3|6561.5|6549|6547.2|6564|6562.2|6545.4|6543.6|0
1616184000000|2021-03-19 20:00:00|6549.6|6546.6|6549.8|6546.8|6553.6|6550.6|6544.1|6541.1|22
1616184300000|2021-03-19 20:05:00|6549.9|6546.9|6544.2|6541.2|6550.6|6547.6|6544.2|6541.2|0
1616184600000|2021-03-19 20:10:00|6544.4|6541.4|6546.9|6543.9|6550.1|6547.1|6544.3|6541.3|0
1616184900000|2021-03-19 20:15:00|6546.8|6543.8|6546.5|6543.5|6547|6544|6545|6542|0
1616185200000|2021-03-19 20:20:00|6546.4|6543.4|6545.7|6542.7|6546.6|6543.6|6545.5|6542.5|0
1616185500000|2021-03-19 20:25:00|6546.3|6543.3|6547.9|6544.9|6548.2|6545.2|6546.2|6543.2|0
1616185800000|2021-03-19 20:30:00|6547.8|6544.8|6548.9|6545.9|6549.1|6546.1|6547.7|6544.7|0
1616186100000|2021-03-19 20:35:00|6549|6546|6550.1|6547.1|6550.3|6547.3|6548.6|6545.6|0
1616186400000|2021-03-19 20:40:00|6550.2|6547.2|6549.7|6546.7|6550.2|6547.2|6549.1|6546.1|0
1616186700000|2021-03-19 20:45:00|6549.6|6546.6|6549.9|6546.9|6550.7|6547.7|6549.5|6546.5|0
1616187000000|2021-03-19 20:50:00|6549.7|6546.7|6549.9|6546.9|6550.2|6547.2|6548.1|6545.1|0
1616187300000|2021-03-19 20:55:00|6549.8|6546.8|6550.5|6547.5|6550.8|6547.8|6549.6|6546.6|0
1616364000000|2021-03-21 22:00:00|6536.7|6531.7|6542.5|6537.5|6542.8|6537.8|6536.7|6531.7|0
1616364300000|2021-03-21 22:05:00|6542.3|6537.3|6545.2|6540.2|6550.3|6545.3|6541.9|6536.9|0
1616364600000|2021-03-21 22:10:00|6544.9|6539.9|6535|6530|6545.2|6540.2|6532.4|6527.4|0
1616364900000|2021-03-21 22:15:00|6535.1|6530.1|6539.1|6534.1|6541.7|6536.7|6534.6|6529.6|0
1616365200000|2021-03-21 22:20:00|6538.9|6533.9|6539.3|6534.3|6541.9|6536.9|6535.2|6530.2|0
1616365500000|2021-03-21 22:25:00|6539.5|6534.5|6548.5|6543.5|6548.8|6543.8|6539.5|6534.5|0
1616365800000|2021-03-21 22:30:00|6548.6|6543.6|6548.2|6543.2|6551.2|6546.2|6546.2|6541.2|0
1616366100000|2021-03-21 22:35:00|6548.5|6543.5|6550.4|6545.4|6552|6547|6548|6543|0
1616366400000|2021-03-21 22:40:00|6550.6|6545.6|6555.1|6550.1|6558.6|6553.6|6550.4|6545.4|0
1616366700000|2021-03-21 22:45:00|6555.2|6550.2|6558.9|6553.9|6559.6|6554.6|6555.2|6550.2|0
1616367000000|2021-03-21 22:50:00|6558.1|6553.1|6557.6|6552.6|6558.2|6553.2|6555.9|6550.9|0
1616367300000|2021-03-21 22:55:00|6557.8|6552.8|6558.4|6553.4|6560.4|6555.4|6557.7|6552.7|0
1616367600000|2021-03-21 23:00:00|6558.5|6553.5|6563.4|6558.4|6565|6560|6556.7|6551.7|0
1616367900000|2021-03-21 23:05:00|6563.5|6558.5|6561.9|6556.9|6564.3|6559.3|6561.2|6556.2|0
1616368200000|2021-03-21 23:10:00|6562|6557|6563.2|6558.2|6564|6559|6559.7|6554.7|0
1616368500000|2021-03-21 23:15:00|6563.1|6558.1|6563.4|6558.4|6564.1|6559.1|6561.9|6556.9|0
1616368800000|2021-03-21 23:20:00|6563.3|6558.3|6567.9|6562.9|6569.2|6564.2|6563.3|6558.3|0
1616369100000|2021-03-21 23:25:00|6568|6563|6571.4|6566.4|6572.1|6567.1|6566.7|6561.7|0
1616369400000|2021-03-21 23:30:00|6571.3|6566.3|6569.7|6564.7|6572.4|6567.4|6568.4|6563.4|0
1616369700000|2021-03-21 23:35:00|6569.8|6564.8|6569.9|6564.9|6570.9|6565.9|6565.7|6560.7|0
1616370000000|2021-03-21 23:40:00|6569.7|6564.7|6569.6|6564.6|6571.9|6566.9|6567.9|6562.9|0
1616370300000|2021-03-21 23:45:00|6569.3|6564.3|6565.3|6560.3|6569.4|6564.4|6565.3|6560.3|0
1616370600000|2021-03-21 23:50:00|6565.2|6560.2|6565.9|6560.9|6567.3|6562.3|6564.1|6559.1|0
1616370900000|2021-03-21 23:55:00|6566|6561|6568.5|6563.5|6569|6564|6565.3|6560.3|0
1616371200000|2021-03-22 00:00:00|6568.3|6563.3|6570|6565|6572.3|6567.3|6564.4|6559.4|0
1616371500000|2021-03-22 00:05:00|6569.9|6564.9|6566|6561|6570.2|6565.2|6565.2|6560.2|0
1616371800000|2021-03-22 00:10:00|6565.7|6560.7|6568.9|6563.9|6570.1|6565.1|6565.5|6560.5|0
1616372100000|2021-03-22 00:15:00|6568.8|6563.8|6568.3|6563.3|6571.4|6566.4|6567.1|6562.1|0
1616372400000|2021-03-22 00:20:00|6568.2|6563.2|6568.5|6563.5|6569.2|6564.2|6565.7|6560.7|0
1616372700000|2021-03-22 00:25:00|6568.6|6563.6|6566.1|6561.1|6568.7|6563.7|6562.7|6557.7|0
1616373000000|2021-03-22 00:30:00|6566.2|6561.2|6562.7|6557.7|6566.2|6561.2|6561.6|6556.6|0
1616373300000|2021-03-22 00:35:00|6562.8|6557.8|6566.9|6561.9|6568.4|6563.4|6561.5|6556.5|0
1616373600000|2021-03-22 00:40:00|6566.8|6561.8|6564.6|6559.6|6567.9|6562.9|6563.1|6558.1|0
1616373900000|2021-03-22 00:45:00|6564.5|6559.5|6564.9|6559.9|6566.5|6561.5|6562.8|6557.8|0
1616374200000|2021-03-22 00:50:00|6565|6560|6567.8|6562.8|6568.5|6563.5|6563.1|6558.1|0
1616374500000|2021-03-22 00:55:00|6567.9|6562.9|6563.3|6558.3|6568.4|6563.4|6562|6557|0
1616374800000|2021-03-22 01:00:00|6563.1|6558.1|6564.3|6559.3|6565.8|6560.8|6559.8|6554.8|0
1616375100000|2021-03-22 01:05:00|6564.2|6559.2|6564.2|6559.2|6566.6|6561.6|6563.9|6558.9|0
1616375400000|2021-03-22 01:10:00|6564.3|6559.3|6556.2|6551.2|6564.7|6559.7|6552.1|6547.1|0
1616375700000|2021-03-22 01:15:00|6556.1|6551.1|6550.6|6545.6|6557.5|6552.5|6549.8|6544.8|0
1616376000000|2021-03-22 01:20:00|6550.5|6545.5|6549.4|6544.4|6553.2|6548.2|6547.6|6542.6|0
1616376300000|2021-03-22 01:25:00|6549.5|6544.5|6550.2|6545.2|6551|6546|6548.1|6543.1|0
1616376600000|2021-03-22 01:30:00|6550.3|6545.3|6554.3|6549.3|6554.3|6549.3|6549.5|6544.5|0
1616376900000|2021-03-22 01:35:00|6554.7|6549.7|6562.3|6557.3|6563.2|6558.2|6554.7|6549.7|0
1616377200000|2021-03-22 01:40:00|6562.4|6557.4|6569.3|6564.3|6569.5|6564.5|6562.1|6557.1|0
1616377500000|2021-03-22 01:45:00|6569.5|6564.5|6577.5|6572.5|6579.9|6574.9|6569.5|6564.5|0
1616377800000|2021-03-22 01:50:00|6577.4|6572.4|6579.9|6574.9|6581.9|6576.9|6576.2|6571.2|0
1616378100000|2021-03-22 01:55:00|6580.1|6575.1|6588.3|6583.3|6594.4|6589.4|6580.1|6575.1|0
1616378400000|2021-03-22 02:00:00|6588.4|6583.4|6583.8|6578.8|6588.9|6583.9|6583.4|6578.4|0
1616378700000|2021-03-22 02:05:00|6583.7|6578.7|6587.6|6582.6|6589.8|6584.8|6582.7|6577.7|0
1616379000000|2021-03-22 02:10:00|6587.7|6582.7|6584.8|6579.8|6587.9|6582.9|6583.2|6578.2|0
1616379300000|2021-03-22 02:15:00|6584.9|6579.9|6583.9|6578.9|6588|6583|6581.2|6576.2|0
1616379600000|2021-03-22 02:20:00|6584|6579|6583.1|6578.1|6585.2|6580.2|6581.8|6576.8|0
1616379900000|2021-03-22 02:25:00|6583.2|6578.2|6583.9|6578.9|6584.6|6579.6|6581.4|6576.4|0
1616380200000|2021-03-22 02:30:00|6583.8|6578.8|6585.4|6580.4|6589.2|6584.2|6583|6578|0
1616380500000|2021-03-22 02:35:00|6585.3|6580.3|6584.5|6579.5|6587.4|6582.4|6582.6|6577.6|0
1616380800000|2021-03-22 02:40:00|6584.6|6579.6|6580.5|6575.5|6585.6|6580.6|6577.7|6572.7|0
1616381100000|2021-03-22 02:45:00|6580.6|6575.6|6583.9|6578.9|6584.7|6579.7|6579.2|6574.2|0
1616381400000|2021-03-22 02:50:00|6584|6579|6587.2|6582.2|6588.6|6583.6|6583.4|6578.4|0
1616381700000|2021-03-22 02:55:00|6587.1|6582.1|6591.4|6586.4|6593.9|6588.9|6585.7|6580.7|0
1616382000000|2021-03-22 03:00:00|6591.5|6586.5|6586.8|6581.8|6592.7|6587.7|6585.4|6580.4|0
1616382300000|2021-03-22 03:05:00|6586.9|6581.9|6589.7|6584.7|6590.6|6585.6|6584.7|6579.7|0
1616382600000|2021-03-22 03:10:00|6589.8|6584.8|6587.6|6582.6|6590.7|6585.7|6586.8|6581.8|0
1616382900000|2021-03-22 03:15:00|6587.7|6582.7|6588.4|6583.4|6589.3|6584.3|6586.5|6581.5|0
1616383200000|2021-03-22 03:20:00|6588.5|6583.5|6587.9|6582.9|6589.2|6584.2|6586.5|6581.5|0
1616383500000|2021-03-22 03:25:00|6587.8|6582.8|6588.6|6583.6|6590.5|6585.5|6587.7|6582.7|0
1616383800000|2021-03-22 03:30:00|6588.5|6583.5|6585|6580|6590.9|6585.9|6584.5|6579.5|0
1616384100000|2021-03-22 03:35:00|6585.1|6580.1|6587.2|6582.2|6587.7|6582.7|6584.5|6579.5|0
1616384400000|2021-03-22 03:40:00|6587.7|6582.7|6588.4|6583.4|6589.5|6584.5|6587.1|6582.1|0
1616384700000|2021-03-22 03:45:00|6588.5|6583.5|6586.9|6581.9|6588.7|6583.7|6585.9|6580.9|0
1616385000000|2021-03-22 03:50:00|6586.7|6581.7|6585.4|6580.4|6587.3|6582.3|6584.6|6579.6|0
1616385300000|2021-03-22 03:55:00|6585.2|6580.2|6587.5|6582.5|6588.6|6583.6|6585.2|6580.2|0
1616385600000|2021-03-22 04:00:00|6587.6|6582.6|6586.4|6581.4|6589.6|6584.6|6586.2|6581.2|0
1616385900000|2021-03-22 04:05:00|6586.2|6581.2|6586.3|6581.3|6587.1|6582.1|6585.6|6580.6|0
1616386200000|2021-03-22 04:10:00|6586.4|6581.4|6592|6587|6592.4|6587.4|6586.4|6581.4|0
1616386500000|2021-03-22 04:15:00|6591.8|6586.8|6598.5|6593.5|6601.9|6596.9|6591.8|6586.8|0
1616386800000|2021-03-22 04:20:00|6598.7|6593.7|6602.2|6597.2|6604.1|6599.1|6598.2|6593.2|0
1616387100000|2021-03-22 04:25:00|6602.1|6597.1|6600.8|6595.8|6602.6|6597.6|6600|6595|0
1616387400000|2021-03-22 04:30:00|6600.9|6595.9|6601.4|6596.4|6604.1|6599.1|6600.6|6595.6|0
1616387700000|2021-03-22 04:35:00|6601.3|6596.3|6602.5|6597.5|6603.3|6598.3|6601.1|6596.1|0
1616388000000|2021-03-22 04:40:00|6602.2|6597.2|6599.4|6594.4|6602.4|6597.4|6598.7|6593.7|0
1616388300000|2021-03-22 04:45:00|6599.5|6594.5|6601.1|6596.1|6601.1|6596.1|6598.5|6593.5|0
1616388600000|2021-03-22 04:50:00|6601|6596|6599|6594|6601|6596|6597.9|6592.9|0
1616388900000|2021-03-22 04:55:00|6598.8|6593.8|6595.8|6590.8|6599.3|6594.3|6593.5|6588.5|0
1616389200000|2021-03-22 05:00:00|6595.6|6590.6|6593.1|6588.1|6596.7|6591.7|6589.8|6584.8|0
1616389500000|2021-03-22 05:05:00|6592.5|6587.5|6595.7|6590.7|6597.8|6592.8|6591.5|6586.5|0
1616389800000|2021-03-22 05:10:00|6596|6591|6595.2|6590.2|6596.1|6591.1|6593.3|6588.3|0
1616390100000|2021-03-22 05:15:00|6595.3|6590.3|6592.3|6587.3|6596.6|6591.6|6590.1|6585.1|0
1616390400000|2021-03-22 05:20:00|6592.4|6587.4|6591.4|6586.4|6593.1|6588.1|6590.8|6585.8|0
1616390700000|2021-03-22 05:25:00|6591.3|6586.3|6591.6|6586.6|6595.4|6590.4|6591.3|6586.3|0
1616391000000|2021-03-22 05:30:00|6591.1|6586.1|6593.6|6588.6|6594.6|6589.6|6584.2|6579.2|0
1616391300000|2021-03-22 05:35:00|6593.7|6588.7|6597.2|6592.2|6598.7|6593.7|6593.3|6588.3|0
1616391600000|2021-03-22 05:40:00|6597.3|6592.3|6595.5|6590.5|6597.6|6592.6|6593.6|6588.6|0
1616391900000|2021-03-22 05:45:00|6596.5|6591.5|6601.3|6596.3|6602.3|6597.3|6596.4|6591.4|0
1616392200000|2021-03-22 05:50:00|6601.2|6596.2|6599.5|6594.5|6602.4|6597.4|6597.6|6592.6|0
1616392500000|2021-03-22 05:55:00|6599.6|6594.6|6593.4|6588.4|6600.1|6595.1|6592.7|6587.7|0
1616392800000|2021-03-22 06:00:00|6593.8|6588.8|6594.3|6589.3|6595.9|6590.9|6591.2|6586.2|0
1616393100000|2021-03-22 06:05:00|6594.5|6589.5|6594.5|6589.5|6598.8|6593.8|6594.4|6589.4|0
1616393400000|2021-03-22 06:10:00|6594.3|6589.3|6593.1|6588.1|6595|6590|6591.4|6586.4|0
1616393700000|2021-03-22 06:15:00|6593.5|6588.5|6591.5|6586.5|6595.1|6590.1|6588.8|6583.8|0
1616394000000|2021-03-22 06:20:00|6591.4|6586.4|6596.8|6591.8|6596.8|6591.8|6590.3|6585.3|0
1616394300000|2021-03-22 06:25:00|6596.9|6591.9|6595|6590|6597.5|6592.5|6593|6588|0
1616394600000|2021-03-22 06:30:00|6595.3|6590.3|6592.1|6587.1|6596.4|6591.4|6590.3|6585.3|0
1616394900000|2021-03-22 06:35:00|6592.2|6587.2|6598.8|6593.8|6599.4|6594.4|6590.8|6585.8|0
1616395200000|2021-03-22 06:40:00|6598.9|6593.9|6595.4|6590.4|6599|6594|6594.6|6589.6|0
1616395500000|2021-03-22 06:45:00|6595|6590|6595|6590|6596.5|6591.5|6593.5|6588.5|0
1616395800000|2021-03-22 06:50:00|6595.3|6590.3|6594.7|6589.7|6597.3|6592.3|6594.5|6589.5|0
1616396100000|2021-03-22 06:55:00|6594.6|6589.6|6590.8|6585.8|6594.8|6589.8|6590|6585|0
1616396400000|2021-03-22 07:00:00|6590.7|6585.7|6580.1|6575.1|6590.7|6585.7|6578.3|6573.3|0
1616396700000|2021-03-22 07:05:00|6579.8|6574.8|6585.4|6580.4|6586.1|6581.1|6578.8|6573.8|0
1616397000000|2021-03-22 07:10:00|6585.2|6580.2|6583.9|6578.9|6589.8|6584.8|6582.9|6577.9|0
1616397300000|2021-03-22 07:15:00|6584|6579|6590.3|6585.3|6591.8|6586.8|6582|6577|0
1616397600000|2021-03-22 07:20:00|6590.2|6585.2|6597.3|6592.3|6600.1|6595.1|6588.8|6583.8|0
1616397900000|2021-03-22 07:25:00|6596.9|6591.9|6596.8|6591.8|6599.2|6594.2|6595|6590|0
1616398200000|2021-03-22 07:30:00|6596.7|6591.7|6594.6|6589.6|6597.9|6592.9|6590.3|6585.3|0
1616398500000|2021-03-22 07:35:00|6594.7|6589.7|6585.4|6580.4|6597.8|6592.8|6581.1|6576.1|0
1616398800000|2021-03-22 07:40:00|6585.3|6580.3|6586|6581|6590.7|6585.7|6583|6578|0
1616399100000|2021-03-22 07:45:00|6585.9|6580.9|6578.1|6573.1|6588.2|6583.2|6574|6569|0
1616399400000|2021-03-22 07:50:00|6578|6573|6578.5|6573.5|6581.3|6576.3|6572.1|6567.1|0
1616399700000|2021-03-22 07:55:00|6578.2|6573.2|6583.2|6578.2|6586|6581|6577.6|6572.6|0
1616400000000|2021-03-22 08:00:00|6583.3|6578.3|6574.5|6571.5|6585.6|6580.6|6574.5|6571.5|0
1616401500000|2021-03-22 08:25:00|6577.1|6574.1|6580.4|6577.4|6580.4|6577.4|6577.1|6574.1|0
1616401800000|2021-03-22 08:30:00|6580.2|6577.2|6581.7|6578.7|6581.9|6578.9|6578.7|6575.7|0
1616402100000|2021-03-22 08:35:00|6581.6|6578.6|6578.4|6575.4|6584.1|6581.1|6578.1|6575.1|0
1616402400000|2021-03-22 08:40:00|6578.7|6575.7|6579.2|6576.2|6580.9|6577.9|6577.9|6574.9|0
1616402700000|2021-03-22 08:45:00|6578.3|6575.3|6575.4|6572.4|6581|6578|6575|6572|0
1616403000000|2021-03-22 08:50:00|6575.3|6572.3|6572.6|6569.6|6575.7|6572.7|6572.6|6569.6|0
1616403300000|2021-03-22 08:55:00|6572.5|6569.5|6574.7|6571.7|6575.2|6572.2|6570.6|6567.6|0
1616403600000|2021-03-22 09:00:00|6574.8|6571.8|6575.4|6572.4|6575.8|6572.8|6573.4|6570.4|0
1616403900000|2021-03-22 09:05:00|6574.2|6571.2|6576.8|6573.8|6576.8|6573.8|6572.8|6569.8|0
1616404200000|2021-03-22 09:10:00|6577.5|6574.5|6572.7|6569.7|6578.2|6575.2|6572.5|6569.5|0
1616404500000|2021-03-22 09:15:00|6572.6|6569.6|6573.3|6570.3|6575.1|6572.1|6572.6|6569.6|0
1616404800000|2021-03-22 09:20:00|6574|6571|6572.5|6569.5|6574.5|6571.5|6570.8|6567.8|0
1616405100000|2021-03-22 09:25:00|6572.4|6569.4|6575.6|6572.6|6575.6|6572.6|6572.3|6569.3|0
1616405400000|2021-03-22 09:30:00|6575.8|6572.8|6575.9|6572.9|6577.1|6574.1|6574.5|6571.5|0
1616405700000|2021-03-22 09:35:00|6575|6572|6574.3|6571.3|6575.5|6572.5|6572.8|6569.8|0
1616406000000|2021-03-22 09:40:00|6574.2|6571.2|6578.2|6575.2|6581|6578|6574.2|6571.2|0
1616406300000|2021-03-22 09:45:00|6578.1|6575.1|6576.7|6573.7|6582.2|6579.2|6572.3|6569.3|0
1616406600000|2021-03-22 09:50:00|6576.8|6573.8|6575.1|6572.1|6577.5|6574.5|6573.4|6570.4|0
1616406900000|2021-03-22 09:55:00|6575.3|6572.3|6574|6571|6575.3|6572.3|6571.4|6568.4|0
1616407200000|2021-03-22 10:00:00|6572.8|6569.8|6575.4|6572.4|6575.4|6572.4|6571.5|6568.5|0
1616407500000|2021-03-22 10:05:00|6574.8|6571.8|6574.5|6571.5|6575.9|6572.9|6571.8|6568.8|0
1616407800000|2021-03-22 10:10:00|6574.8|6571.8|6580.6|6577.6|6580.6|6577.6|6573.2|6570.2|0
1616408100000|2021-03-22 10:15:00|6580.9|6577.9|6583.1|6580.1|6584|6581|6577.3|6574.3|0
1616408400000|2021-03-22 10:20:00|6583|6580|6585.2|6582.2|6585.5|6582.5|6581.6|6578.6|0
1616408700000|2021-03-22 10:25:00|6585.5|6582.5|6590|6587|6591.4|6588.4|6585.2|6582.2|0
1616409000000|2021-03-22 10:30:00|6590.4|6587.4|6584.9|6581.9|6591.1|6588.1|6584.9|6581.9|0
1616409300000|2021-03-22 10:35:00|6585.1|6582.1|6586.3|6583.3|6587.5|6584.5|6584.6|6581.6|0
1616409600000|2021-03-22 10:40:00|6585.9|6582.9|6585.5|6582.5|6587.6|6584.6|6582.7|6579.7|0
1616409900000|2021-03-22 10:45:00|6584.4|6581.4|6585.2|6582.2|6585.7|6582.7|6582.4|6579.4|0
1616410200000|2021-03-22 10:50:00|6585.3|6582.3|6584|6581|6586.8|6583.8|6582.6|6579.6|0
1616410500000|2021-03-22 10:55:00|6583.7|6580.7|6585|6582|6585.7|6582.7|6581.9|6578.9|0
1616410800000|2021-03-22 11:00:00|6584.4|6581.4|6587.5|6584.5|6587.7|6584.7|6582.5|6579.5|0
1616411100000|2021-03-22 11:05:00|6587.3|6584.3|6587|6584|6588.4|6585.4|6586.1|6583.1|0
1616411400000|2021-03-22 11:10:00|6586.9|6583.9|6587.2|6584.2|6587.5|6584.5|6586.8|6583.8|0
1616411700000|2021-03-22 11:15:00|6587.1|6584.1|6588.4|6585.4|6589.2|6586.2|6587.1|6584.1|0
1616412000000|2021-03-22 11:20:00|6588.3|6585.3|6590.5|6587.5|6590.5|6587.5|6588|6585|0
1616412300000|2021-03-22 11:25:00|6590.4|6587.4|6593.7|6590.7|6593.7|6590.7|6590.3|6587.3|0
1616412600000|2021-03-22 11:30:00|6593.8|6590.8|6593.5|6590.5|6594.2|6591.2|6591.7|6588.7|0
1616412900000|2021-03-22 11:35:00|6593.3|6590.3|6593|6590|6594|6591|6591.5|6588.5|0
1616413200000|2021-03-22 11:40:00|6592.4|6589.4|6589.5|6586.5|6593.7|6590.7|6589.5|6586.5|0
1616413500000|2021-03-22 11:45:00|6590.2|6587.2|6588.1|6585.1|6590.2|6587.2|6587.7|6584.7|0
1616413800000|2021-03-22 11:50:00|6588.4|6585.4|6590.7|6587.7|6590.8|6587.8|6587.9|6584.9|0
1616414100000|2021-03-22 11:55:00|6590.8|6587.8|6586.9|6583.9|6591|6588|6586.9|6583.9|0
1616414400000|2021-03-22 12:00:00|6587.1|6584.1|6583.6|6580.6|6587.1|6584.1|6583.3|6580.3|0
1616414700000|2021-03-22 12:05:00|6583.5|6580.5|6578.2|6575.2|6584.8|6581.8|6578.2|6575.2|0
1616415000000|2021-03-22 12:10:00|6578|6575|6578.8|6575.8|6580.2|6577.2|6578|6575|0
1616415300000|2021-03-22 12:15:00|6578.9|6575.9|6578.8|6575.8|6579.3|6576.3|6577.3|6574.3|0
1616415600000|2021-03-22 12:20:00|6578.6|6575.6|6581|6578|6581.4|6578.4|6578.6|6575.6|0
1616415900000|2021-03-22 12:25:00|6580.9|6577.9|6582.2|6579.2|6582.2|6579.2|6580.9|6577.9|0
1616416200000|2021-03-22 12:30:00|6582.3|6579.3|6582.2|6579.2|6582.7|6579.7|6581.5|6578.5|0
1616416500000|2021-03-22 12:35:00|6582.3|6579.3|6581.8|6578.8|6582.9|6579.9|6581.6|6578.6|0
1616416800000|2021-03-22 12:40:00|6581.7|6578.7|6579.8|6576.8|6581.7|6578.7|6579|6576|0
1616417100000|2021-03-22 12:45:00|6579.7|6576.7|6578.9|6575.9|6579.8|6576.8|6577.5|6574.5|0
1616417400000|2021-03-22 12:50:00|6578.8|6575.8|6582.7|6579.7|6582.7|6579.7|6578.8|6575.8|0
1616417700000|2021-03-22 12:55:00|6582.4|6579.4|6584.4|6581.4|6585.4|6582.4|6582.3|6579.3|0
1616418000000|2021-03-22 13:00:00|6584.1|6581.1|6586.3|6583.3|6587.4|6584.4|6583.7|6580.7|0
1616418300000|2021-03-22 13:05:00|6586.8|6583.8|6585.9|6582.9|6586.9|6583.9|6585.3|6582.3|0
1616418600000|2021-03-22 13:10:00|6585.8|6582.8|6587.5|6584.5|6587.5|6584.5|6584.5|6581.5|0
1616418900000|2021-03-22 13:15:00|6587.1|6584.1|6585.4|6582.4|6587.1|6584.1|6584.9|6581.9|0
1616419200000|2021-03-22 13:20:00|6585.6|6582.6|6584.3|6581.3|6586.2|6583.2|6583.8|6580.8|0
1616419500000|2021-03-22 13:25:00|6584.2|6581.2|6560.1|6557.1|6584.2|6581.2|6559.7|6556.7|0
1616419800000|2021-03-22 13:30:00|6590.7|6587.7|6606.5|6604.7|6619.5|6617.7|6589.7|6587.7|0
1616420100000|2021-03-22 13:35:00|6606.7|6604.9|6599.8|6598|6612.2|6610.4|6587.1|6585.3|0
1616420400000|2021-03-22 13:40:00|6600.3|6598.5|6577.9|6576.1|6605.2|6603.4|6577.7|6575.9|0
1616420700000|2021-03-22 13:45:00|6579.1|6577.3|6593.7|6591.9|6593.7|6591.9|6575.3|6573.5|0
1616421000000|2021-03-22 13:50:00|6593.6|6591.8|6622.6|6620.8|6625.4|6623.6|6593.6|6591.8|0
1616421300000|2021-03-22 13:55:00|6622.7|6620.9|6605.2|6603.4|6626.2|6624.4|6601.4|6599.6|0
1616421600000|2021-03-22 14:00:00|6609.2|6607.4|6595.1|6593.3|6615.9|6614.1|6590.5|6588.7|0
1616421900000|2021-03-22 14:05:00|6595.2|6593.4|6591|6589.2|6606.5|6604.7|6584.5|6582.7|0
1616422200000|2021-03-22 14:10:00|6594.1|6592.3|6589|6587.2|6603.2|6601.4|6581.4|6579.6|0
1616422500000|2021-03-22 14:15:00|6590.3|6588.5|6598.3|6596.5|6598.6|6596.8|6577.8|6576|0
1616422800000|2021-03-22 14:20:00|6598.5|6596.7|6606.6|6604.8|6612.2|6610.4|6598.3|6596.5|0
1616423100000|2021-03-22 14:25:00|6606.8|6605|6599.6|6597.8|6612|6610.2|6595.6|6593.8|0
1616423400000|2021-03-22 14:30:00|6601.8|6600|6603.9|6602.1|6609.6|6607.8|6596.2|6594.4|0
1616423700000|2021-03-22 14:35:00|6604.3|6602.5|6616.1|6614.3|6616.8|6615|6597.8|6596|0
1616424000000|2021-03-22 14:40:00|6616.3|6614.5|6624|6622.2|6624.2|6622.4|6610.6|6608.8|0
1616424300000|2021-03-22 14:45:00|6623.6|6621.8|6626.7|6624.9|6631.9|6630.1|6622.3|6620.5|0
1616424600000|2021-03-22 14:50:00|6627|6625.2|6634|6632.2|6638.2|6636.4|6627|6625.2|0
1616424900000|2021-03-22 14:55:00|6633|6631.2|6626.7|6624.9|6633.1|6631.3|6622.4|6620.6|0
1616425200000|2021-03-22 15:00:00|6627.1|6625.3|6627.9|6626.1|6632.8|6631|6622.2|6620.4|0
1616425500000|2021-03-22 15:05:00|6629.1|6627.3|6634.8|6633|6635.5|6633.7|6627.8|6626|0
1616425800000|2021-03-22 15:10:00|6635.6|6633.8|6636.9|6635.1|6641.3|6639.5|6632.8|6631|0
1616426100000|2021-03-22 15:15:00|6637.9|6636.1|6635.2|6633.4|6641.9|6640.1|6631.4|6629.6|0
1616426400000|2021-03-22 15:20:00|6636|6634.2|6646.7|6644.9|6648.7|6646.9|6635.6|6633.8|0
1616426700000|2021-03-22 15:25:00|6646.6|6644.8|6640.2|6638.4|6647.3|6645.5|6636.9|6635.1|0
1616427000000|2021-03-22 15:30:00|6641.3|6639.5|6642.9|6641.1|6646|6644.2|6637.4|6635.6|0
1616427300000|2021-03-22 15:35:00|6642.8|6641|6639.8|6638|6646.5|6644.7|6636.4|6634.6|0
1616427600000|2021-03-22 15:40:00|6640|6638.2|6634.3|6632.5|6643.8|6642|6633.3|6631.5|0
1616427900000|2021-03-22 15:45:00|6635.5|6633.7|6639.7|6637.9|6641.6|6639.8|6627|6625.2|0
1616428200000|2021-03-22 15:50:00|6640.5|6638.7|6634.1|6632.3|6643.2|6641.4|6633.9|6632.1|0
1616428500000|2021-03-22 15:55:00|6634.4|6632.6|6635.1|6633.3|6636|6634.2|6631.2|6629.4|0
1616428800000|2021-03-22 16:00:00|6635.6|6633.8|6648.8|6647|6650.2|6648.4|6634.2|6632.4|0
1616429100000|2021-03-22 16:05:00|6649.1|6647.3|6658.4|6656.6|6658.6|6656.8|6647|6645.2|0
1616429400000|2021-03-22 16:10:00|6658.1|6656.3|6661|6659.2|6664|6662.2|6657.8|6656|0
1616429700000|2021-03-22 16:15:00|6661.3|6659.5|6659|6657.2|6664.8|6663|6658.1|6656.3|0
1616430000000|2021-03-22 16:20:00|6659.6|6657.8|6669.5|6667.7|6671.2|6669.4|6659.5|6657.7|0
1616430300000|2021-03-22 16:25:00|6670.9|6669.1|6678.7|6676.9|6679.5|6677.7|6670.1|6668.3|0
1616430600000|2021-03-22 16:30:00|6678.6|6676.8|6681.2|6679.4|6682.5|6680.7|6676|6674.2|0
1616430900000|2021-03-22 16:35:00|6682.3|6680.5|6671.1|6669.3|6682.3|6680.5|6670.5|6668.7|0
1616431200000|2021-03-22 16:40:00|6672.2|6670.4|6681.8|6680|6683.3|6681.5|6668.2|6666.4|0
1616431500000|2021-03-22 16:45:00|6682.1|6680.3|6678.7|6676.9|6683|6681.2|6676.9|6675.1|0
1616431800000|2021-03-22 16:50:00|6678.6|6676.8|6678.3|6676.5|6681.3|6679.5|6674.5|6672.7|0
1616432100000|2021-03-22 16:55:00|6678.5|6676.7|6680.2|6678.4|6682.5|6680.7|6677|6675.2|0
1616432400000|2021-03-22 17:00:00|6680.5|6678.7|6674.9|6673.1|6680.9|6679.1|6673.6|6671.8|0
1616432700000|2021-03-22 17:05:00|6674.8|6673|6673.6|6671.8|6679.2|6677.4|6672.2|6670.4|0
1616433000000|2021-03-22 17:10:00|6673.4|6671.6|6665.4|6663.6|6677.1|6675.3|6664.2|6662.4|0
1616433300000|2021-03-22 17:15:00|6665.6|6663.8|6667.7|6665.9|6671.8|6670|6662.1|6660.3|0
1616433600000|2021-03-22 17:20:00|6668.6|6666.8|6667.5|6665.7|6669|6667.2|6664.3|6662.5|0
1616433900000|2021-03-22 17:25:00|6667|6665.2|6657.1|6655.3|6667.6|6665.8|6655.3|6653.5|0
1616434200000|2021-03-22 17:30:00|6656.9|6655.1|6665.7|6663.9|6665.8|6664|6656.6|6654.8|0
1616434500000|2021-03-22 17:35:00|6665.9|6664.1|6675.9|6674.1|6675.9|6674.1|6662.9|6661.1|0
1616434800000|2021-03-22 17:40:00|6675.7|6673.9|6675.9|6674.1|6678.7|6676.9|6669.1|6667.3|0
1616435100000|2021-03-22 17:45:00|6676.1|6674.3|6679.2|6677.4|6680.6|6678.8|6674.3|6672.5|0
1616435400000|2021-03-22 17:50:00|6679.4|6677.6|6683.9|6682.1|6687.7|6685.9|6678|6676.2|0
1616435700000|2021-03-22 17:55:00|6683.8|6682|6687.1|6685.3|6689|6687.2|6680.9|6679.1|0
1616436000000|2021-03-22 18:00:00|6687.6|6685.8|6679.1|6677.3|6688.6|6686.8|6675|6673.2|0
1616436300000|2021-03-22 18:05:00|6679.6|6677.8|6682.7|6680.9|6686.2|6684.4|6676.2|6674.4|0
1616436600000|2021-03-22 18:10:00|6682.5|6680.7|6686|6684.2|6687.8|6686|6682.5|6680.7|0
1616436900000|2021-03-22 18:15:00|6686.8|6685|6684.6|6682.8|6688.6|6686.8|6684|6682.2|0
1616437200000|2021-03-22 18:20:00|6684.3|6682.5|6680.1|6678.3|6686.6|6684.8|6677.4|6675.6|0
1616437500000|2021-03-22 18:25:00|6679.7|6677.9|6682.9|6681.1|6685.5|6683.7|6679.3|6677.5|0
1616437800000|2021-03-22 18:30:00|6683.9|6682.1|6684|6682.2|6688.6|6686.8|6683.9|6682.1|0
1616438100000|2021-03-22 18:35:00|6682.4|6680.6|6683|6681.2|6684.7|6682.9|6673.6|6671.8|0
1616438400000|2021-03-22 18:40:00|6682.5|6680.7|6680.1|6678.3|6682.5|6680.7|6674.2|6672.4|0
1616438700000|2021-03-22 18:45:00|6680.2|6678.4|6678.3|6676.5|6685.3|6683.5|6677.3|6675.5|0
1616439000000|2021-03-22 18:50:00|6678.4|6676.6|6684.5|6682.7|6684.8|6683|6677.4|6675.6|0
1616439300000|2021-03-22 18:55:00|6684.7|6682.9|6686.2|6684.4|6686.3|6684.5|6680.8|6679|0
1616439600000|2021-03-22 19:00:00|6685.5|6683.7|6685.7|6683.9|6689.3|6687.5|6684.6|6682.8|0
1616439900000|2021-03-22 19:05:00|6684.7|6682.9|6680.3|6678.5|6685|6683.2|6677.9|6676.1|0
1616440200000|2021-03-22 19:10:00|6680.4|6678.6|6675.8|6674|6683.1|6681.3|6674.9|6673.1|0
1616440500000|2021-03-22 19:15:00|6675.2|6673.4|6666.5|6664.7|6678.4|6676.6|6665.4|6663.6|0
1616440800000|2021-03-22 19:20:00|6666.7|6664.9|6662.7|6660.9|6670.2|6668.4|6659.7|6657.9|0
1616441100000|2021-03-22 19:25:00|6663.3|6661.5|6656.4|6654.6|6666.1|6664.3|6654.3|6652.5|0
1616441400000|2021-03-22 19:30:00|6655.8|6654|6658.9|6657.1|6669.2|6667.4|6655.7|6653.9|0
1616441700000|2021-03-22 19:35:00|6659.1|6657.3|6657.1|6655.3|6663.2|6661.4|6655.4|6653.6|0
1616442000000|2021-03-22 19:40:00|6655.9|6654.1|6655|6653.2|6660.3|6658.5|6650.6|6648.8|0
1616442300000|2021-03-22 19:45:00|6654.6|6652.8|6651.7|6649.9|6656|6654.2|6645|6643.2|0
1616442600000|2021-03-22 19:50:00|6650.9|6649.1|6642.7|6640.9|6654.9|6653.1|6639.8|6638|0
1616442900000|2021-03-22 19:55:00|6642.8|6641|6636|6634.2|6643.3|6641.5|6633.7|6631.9|0
1616443200000|2021-03-22 20:00:00|6636.6|6633.6|6632|6629|6642|6639|6630.7|6627.7|0
1616443500000|2021-03-22 20:05:00|6632.1|6629.1|6635.4|6632.4|6636.5|6633.5|6631.4|6628.4|0
1616443800000|2021-03-22 20:10:00|6635.5|6632.5|6636.4|6633.4|6638.4|6635.4|6634.3|6631.3|0
1616444100000|2021-03-22 20:15:00|6636.5|6633.5|6635|6632|6636.9|6633.9|6634.1|6631.1|0
1616444400000|2021-03-22 20:20:00|6634.5|6631.5|6633|6630|6634.8|6631.8|6631.9|6628.9|0
1616444700000|2021-03-22 20:25:00|6633.1|6630.1|6632.3|6629.3|6633.6|6630.6|6629.9|6626.9|0
1616445000000|2021-03-22 20:30:00|6632.4|6629.4|6633.6|6630.6|6633.7|6630.7|6630.9|6627.9|0
1616445300000|2021-03-22 20:35:00|6633.7|6630.7|6632.2|6629.2|6634|6631|6631.9|6628.9|0
1616445600000|2021-03-22 20:40:00|6632.3|6629.3|6630.4|6627.4|6632.4|6629.4|6630.4|6627.4|0
1616445900000|2021-03-22 20:45:00|6630.2|6627.2|6627.5|6624.5|6630.5|6627.5|6627.1|6624.1|0
1616446200000|2021-03-22 20:50:00|6627.2|6624.2|6624.4|6621.4|6627.7|6624.7|6623.6|6620.6|0
1616446500000|2021-03-22 20:55:00|6624.5|6621.5|6625.3|6622.3|6625.4|6622.4|6623.4|6620.4|0
1616446800000|2021-03-22 21:00:00|6625.4|6622.4|6626|6623|6627.2|6624.2|6625.2|6622.2|0
1616447100000|2021-03-22 21:05:00|6626.2|6623.2|6631.5|6628.5|6632.6|6629.6|6625.9|6622.9|0
1616447400000|2021-03-22 21:10:00|6631.6|6628.6|6632.7|6629.7|6632.8|6629.8|6630.9|6627.9|0
1616447700000|2021-03-22 21:15:00|6632.8|6629.8|6631.5|6628.5|6633.2|6630.2|6631.5|6628.5|0
1616448000000|2021-03-22 21:20:00|6631.7|6628.7|6631.4|6628.4|6631.7|6628.7|6630.6|6627.6|0
1616448300000|2021-03-22 21:25:00|6631.5|6628.5|6631.1|6628.1|6631.8|6628.8|6630.9|6627.9|0
1616448600000|2021-03-22 21:30:00|6631|6628|6631.5|6628.5|6631.7|6628.7|6630.9|6627.9|0
1616448900000|2021-03-22 21:35:00|6631.4|6628.4|6631.1|6628.1|6631.8|6628.8|6631|6628|0
1616449200000|2021-03-22 21:40:00|6631.2|6628.2|6631.2|6628.2|6631.5|6628.5|6630.8|6627.8|0
1616449500000|2021-03-22 21:45:00|6631.3|6628.3|6630.4|6627.4|6631.8|6628.8|6630.4|6627.4|0
1616449800000|2021-03-22 21:50:00|6630.5|6627.5|6629.3|6626.3|6630.9|6627.9|6628|6625|0
1616450100000|2021-03-22 21:55:00|6629.4|6626.4|6629.5|6626.5|6629.6|6626.6|6628.4|6625.4|0
1616450400000|2021-03-22 22:00:00|6629.6|6626.6|6631.3|6628.3|6632|6629|6629.1|6626.1|0
1616450700000|2021-03-22 22:05:00|6631.2|6628.2|6632.4|6629.4|6633.2|6630.2|6631.1|6628.1|0
1616451000000|2021-03-22 22:10:00|6632.5|6629.5|6631.9|6628.9|6632.5|6629.5|6631.4|6628.4|0
1616451300000|2021-03-22 22:15:00|6631.8|6628.8|6631.5|6628.5|6633.2|6630.2|6631.5|6628.5|0
1616451600000|2021-03-22 22:20:00|6631.6|6628.6|6632.3|6629.3|6632.3|6629.3|6631.5|6628.5|0
1616451900000|2021-03-22 22:25:00|6632.2|6629.2|6632.5|6629.5|6632.7|6629.7|6632.2|6629.2|0
1616452200000|2021-03-22 22:30:00|6632.4|6629.4|6632.8|6629.8|6632.8|6629.8|6632.4|6629.4|0
1616452500000|2021-03-22 22:35:00|6632.7|6629.7|6632.8|6629.8|6633.6|6630.6|6632|6629|0
1616452800000|2021-03-22 22:40:00|6633|6630|6632|6629|6633.4|6630.4|6631.5|6628.5|0
1616453100000|2021-03-22 22:45:00|6632.1|6629.1|6632.8|6629.8|6633.1|6630.1|6632|6629|0
1616453400000|2021-03-22 22:50:00|6632.7|6629.7|6632.6|6629.6|6633.3|6630.3|6631.9|6628.9|0
1616453700000|2021-03-22 22:55:00|6632.8|6629.8|6631.5|6628.5|6633.2|6630.2|6631.5|6628.5|0
1616454000000|2021-03-22 23:00:00|6631.4|6628.4|6631.8|6628.8|6632.8|6629.8|6631.3|6628.3|0
1616454300000|2021-03-22 23:05:00|6631.9|6628.9|6631.3|6628.3|6633.1|6630.1|6630.3|6627.3|0
1616454600000|2021-03-22 23:10:00|6631.2|6628.2|6631.5|6628.5|6631.8|6628.8|6631.2|6628.2|0
1616454900000|2021-03-22 23:15:00|6631.7|6628.7|6631.4|6628.4|6631.7|6628.7|6631|6628|0
1616455200000|2021-03-22 23:20:00|6631.9|6628.9|6630.9|6627.9|6632.4|6629.4|6630.7|6627.7|0
1616455500000|2021-03-22 23:25:00|6631|6628|6628.3|6625.3|6631.6|6628.6|6628.3|6625.3|0
1616455800000|2021-03-22 23:30:00|6628.4|6625.4|6629.6|6626.6|6629.7|6626.7|6628.3|6625.3|0
1616456100000|2021-03-22 23:35:00|6629.7|6626.7|6630.5|6627.5|6630.5|6627.5|6628.8|6625.8|0
1616456400000|2021-03-22 23:40:00|6630.2|6627.2|6627.6|6624.6|6630.4|6627.4|6627.3|6624.3|0
1616456700000|2021-03-22 23:45:00|6627.7|6624.7|6626.8|6623.8|6627.7|6624.7|6625.9|6622.9|0
1616457000000|2021-03-22 23:50:00|6626.9|6623.9|6625|6622|6627|6624|6625|6622|0
1616457300000|2021-03-22 23:55:00|6625.1|6622.1|6628.5|6623.5|6628.9|6625.7|6624.5|6621.5|0
1616457600000|2021-03-23 00:00:00|6628.7|6623.7|6633.9|6628.9|6635|6630|6628.7|6623.7|0
1616457900000|2021-03-23 00:05:00|6634|6629|6633.1|6628.1|6634.8|6629.8|6631.8|6626.8|0
1616458200000|2021-03-23 00:10:00|6633.2|6628.2|6637.3|6632.3|6638.4|6633.4|6632.4|6627.4|0
1616458500000|2021-03-23 00:15:00|6637.1|6632.1|6633.5|6628.5|6637.3|6632.3|6633|6628|0
1616458800000|2021-03-23 00:20:00|6633.4|6628.4|6626.6|6621.6|6633.4|6628.4|6625.6|6620.6|0
1616459100000|2021-03-23 00:25:00|6626.8|6621.8|6624|6619|6626.8|6621.8|6622.2|6617.2|0
1616459400000|2021-03-23 00:30:00|6624.1|6619.1|6622.5|6617.5|6625.6|6620.6|6622.1|6617.1|0
1616459700000|2021-03-23 00:35:00|6622.4|6617.4|6620|6615|6624.4|6619.4|6617.6|6612.6|0
1616460000000|2021-03-23 00:40:00|6619.5|6614.5|6621.7|6616.7|6622.3|6617.3|6618.5|6613.5|0
1616460300000|2021-03-23 00:45:00|6621.5|6616.5|6613.7|6608.7|6623.5|6618.5|6611.8|6606.8|0
1616460600000|2021-03-23 00:50:00|6613.8|6608.8|6615.6|6610.6|6617|6612|6611.4|6606.4|0
1616460900000|2021-03-23 00:55:00|6615|6610|6615.2|6610.2|6617|6612|6612.9|6607.9|0
1616461200000|2021-03-23 01:00:00|6614.7|6609.7|6616.9|6611.9|6618|6613|6612|6607|0
1616461500000|2021-03-23 01:05:00|6617.1|6612.1|6618.5|6613.5|6621.8|6616.8|6616.8|6611.8|0
1616461800000|2021-03-23 01:10:00|6618.6|6613.6|6610.5|6605.5|6619|6614|6609.3|6604.3|0
1616462100000|2021-03-23 01:15:00|6610.7|6605.7|6611.3|6606.3|6613.6|6608.6|6610.3|6605.3|0
1616462400000|2021-03-23 01:20:00|6611.4|6606.4|6607.6|6602.6|6612.9|6607.9|6606.3|6601.3|0
1616462700000|2021-03-23 01:25:00|6607.9|6602.9|6610.5|6605.5|6611.6|6606.6|6606.7|6601.7|0
1616463000000|2021-03-23 01:30:00|6610.4|6605.4|6604.9|6599.9|6610.4|6605.4|6604.3|6599.3|0
1616463300000|2021-03-23 01:35:00|6604.8|6599.8|6606.1|6601.1|6609.1|6604.1|6602.1|6597.1|0
1616463600000|2021-03-23 01:40:00|6606.2|6601.2|6607.4|6602.4|6608|6603|6602.3|6597.3|0
1616463900000|2021-03-23 01:45:00|6607.5|6602.5|6607.2|6602.2|6609.4|6604.4|6606|6601|0
1616464200000|2021-03-23 01:50:00|6607.1|6602.1|6608.4|6603.4|6609.4|6604.4|6603.9|6598.9|0
1616464500000|2021-03-23 01:55:00|6608.5|6603.5|6607.9|6602.9|6610.3|6605.3|6606.6|6601.6|0
1616464800000|2021-03-23 02:00:00|6607.8|6602.8|6609.8|6604.8|6610.2|6605.2|6602.8|6597.8|0
1616465100000|2021-03-23 02:05:00|6609.9|6604.9|6608.6|6603.6|6611|6606|6606.6|6601.6|0
1616465400000|2021-03-23 02:10:00|6608.5|6603.5|6607.2|6602.2|6610.2|6605.2|6606.5|6601.5|0
1616465700000|2021-03-23 02:15:00|6607.4|6602.4|6605.7|6600.7|6608.8|6603.8|6603.8|6598.8|0
1616466000000|2021-03-23 02:20:00|6605.6|6600.6|6604.7|6599.7|6607|6602|6604.5|6599.5|0
1616466300000|2021-03-23 02:25:00|6604.6|6599.6|6605.7|6600.7|6606|6601|6602.8|6597.8|0
1616466600000|2021-03-23 02:30:00|6605.5|6600.5|6598.5|6593.5|6605.6|6600.6|6596.2|6591.2|0
1616466900000|2021-03-23 02:35:00|6598.4|6593.4|6600.7|6595.7|6601|6596|6597.7|6592.7|0
1616467200000|2021-03-23 02:40:00|6600.8|6595.8|6599.1|6594.1|6600.8|6595.8|6597.8|6592.8|0
1616467500000|2021-03-23 02:45:00|6599.2|6594.2|6599.3|6594.3|6600.7|6595.7|6598.1|6593.1|0
1616467800000|2021-03-23 02:50:00|6599.2|6594.2|6599.5|6594.5|6600.5|6595.5|6597.5|6592.5|0
1616468100000|2021-03-23 02:55:00|6599.4|6594.4|6601.1|6596.1|6602.3|6597.3|6599|6594|0
1616468400000|2021-03-23 03:00:00|6601|6596|6599.7|6594.7|6601.1|6596.1|6598.2|6593.2|0
1616468700000|2021-03-23 03:05:00|6599.5|6594.5|6595.7|6590.7|6600|6595|6592.8|6587.8|0
1616469000000|2021-03-23 03:10:00|6595.6|6590.6|6596.5|6591.5|6598.2|6593.2|6595.2|6590.2|0
1616469300000|2021-03-23 03:15:00|6596.4|6591.4|6596.9|6591.9|6597.1|6592.1|6594.1|6589.1|0
1616469600000|2021-03-23 03:20:00|6597|6592|6597.5|6592.5|6598.3|6593.3|6595.7|6590.7|0
1616469900000|2021-03-23 03:25:00|6597.6|6592.6|6603.5|6598.5|6603.7|6598.7|6596.5|6591.5|0
1616470200000|2021-03-23 03:30:00|6603.4|6598.4|6601.1|6596.1|6604.7|6599.7|6600.9|6595.9|0
1616470500000|2021-03-23 03:35:00|6601|6596|6601.4|6596.4|6602.9|6597.9|6599.7|6594.7|0
1616470800000|2021-03-23 03:40:00|6601.2|6596.2|6600.9|6595.9|6603.3|6598.3|6600.9|6595.9|0
1616471100000|2021-03-23 03:45:00|6600.6|6595.6|6602.2|6597.2|6602.9|6597.9|6600.5|6595.5|0
1616471400000|2021-03-23 03:50:00|6602.4|6597.4|6602.9|6597.9|6603.6|6598.6|6599.5|6594.5|0
1616471700000|2021-03-23 03:55:00|6602.8|6597.8|6602.1|6597.1|6603.6|6598.6|6601.8|6596.8|0
1616472000000|2021-03-23 04:00:00|6602|6597|6603.7|6598.7|6604.2|6599.2|6601.5|6596.5|0
1616472300000|2021-03-23 04:05:00|6603.8|6598.8|6603.8|6598.8|6605.7|6600.7|6603.2|6598.2|0
1616472600000|2021-03-23 04:10:00|6603.7|6598.7|6603.5|6598.5|6604.2|6599.2|6602.2|6597.2|0
1616472900000|2021-03-23 04:15:00|6603.4|6598.4|6603.2|6598.2|6605.1|6600.1|6602.2|6597.2|0
1616473200000|2021-03-23 04:20:00|6603|6598|6600.2|6595.2|6603.4|6598.4|6599.9|6594.9|0
1616473500000|2021-03-23 04:25:00|6600.1|6595.1|6597.4|6592.4|6601.6|6596.6|6596.6|6591.6|0
1616473800000|2021-03-23 04:30:00|6597|6592|6600.6|6595.6|6601.4|6596.4|6595.3|6590.3|0
1616474100000|2021-03-23 04:35:00|6600.5|6595.5|6600.7|6595.7|6601.5|6596.5|6599.6|6594.6|0
1616474400000|2021-03-23 04:40:00|6600.6|6595.6|6599.5|6594.5|6600.8|6595.8|6598.5|6593.5|0
1616474700000|2021-03-23 04:45:00|6599.4|6594.4|6596.8|6591.8|6599.5|6594.5|6595.6|6590.6|0
1616475000000|2021-03-23 04:50:00|6597|6592|6595.5|6590.5|6597.5|6592.5|6594|6589|0
1616475300000|2021-03-23 04:55:00|6595.7|6590.7|6594.3|6589.3|6597|6592|6594.3|6589.3|0
1616475600000|2021-03-23 05:00:00|6594.1|6589.1|6592.3|6587.3|6594.2|6589.2|6588.4|6583.4|0
1616475900000|2021-03-23 05:05:00|6592.2|6587.2|6594.2|6589.2|6595.9|6590.9|6591.7|6586.7|0
1616476200000|2021-03-23 05:10:00|6594.1|6589.1|6594.4|6589.4|6596.1|6591.1|6593.6|6588.6|0
1616476500000|2021-03-23 05:15:00|6594.5|6589.5|6598.5|6593.5|6599.1|6594.1|6593.2|6588.2|0
1616476800000|2021-03-23 05:20:00|6598.4|6593.4|6596.9|6591.9|6600.2|6595.2|6596.2|6591.2|0
1616477100000|2021-03-23 05:25:00|6597.1|6592.1|6592.9|6587.9|6597.5|6592.5|6592.9|6587.9|0
1616477400000|2021-03-23 05:30:00|6593|6588|6595.4|6590.4|6595.9|6590.9|6591.4|6586.4|0
1616477700000|2021-03-23 05:35:00|6595.5|6590.5|6592.8|6587.8|6595.8|6590.8|6591.4|6586.4|0
1616478000000|2021-03-23 05:40:00|6592.7|6587.7|6594.4|6589.4|6595.7|6590.7|6591.7|6586.7|0
1616478300000|2021-03-23 05:45:00|6594.3|6589.3|6594.2|6589.2|6595.9|6590.9|6589.8|6584.8|0
1616478600000|2021-03-23 05:50:00|6594.1|6589.1|6592.5|6587.5|6594.8|6589.8|6590.7|6585.7|0
1616478900000|2021-03-23 05:55:00|6592.4|6587.4|6590.4|6585.4|6593.5|6588.5|6590.3|6585.3|0
1616479200000|2021-03-23 06:00:00|6590.3|6585.3|6589.5|6584.5|6591.5|6586.5|6587.6|6582.6|0
1616479500000|2021-03-23 06:05:00|6589.3|6584.3|6589.9|6584.9|6590.3|6585.3|6588.2|6583.2|0
1616479800000|2021-03-23 06:10:00|6590|6585|6589.9|6584.9|6592.4|6587.4|6587.5|6582.5|0
1616480100000|2021-03-23 06:15:00|6589.8|6584.8|6590.7|6585.7|6591.7|6586.7|6589|6584|0
1616480400000|2021-03-23 06:20:00|6590.5|6585.5|6593.3|6588.3|6593.3|6588.3|6590.5|6585.5|0
1616480700000|2021-03-23 06:25:00|6593.2|6588.2|6596.9|6591.9|6598.1|6593.1|6593.2|6588.2|0
1616481000000|2021-03-23 06:30:00|6597|6592|6597.9|6592.9|6598.5|6593.5|6594.8|6589.8|0
1616481300000|2021-03-23 06:35:00|6597.7|6592.7|6597|6592|6598.2|6593.2|6595.7|6590.7|0
1616481600000|2021-03-23 06:40:00|6596.9|6591.9|6593|6588|6597.1|6592.1|6590.7|6585.7|0
1616481900000|2021-03-23 06:45:00|6592.9|6587.9|6588.4|6583.4|6592.9|6587.9|6588.3|6583.3|0
1616482200000|2021-03-23 06:50:00|6587.9|6582.9|6589.1|6584.1|6590.1|6585.1|6585.9|6580.9|0
1616482500000|2021-03-23 06:55:00|6589|6584|6595.9|6590.9|6597.9|6592.9|6587.8|6582.8|0
1616482800000|2021-03-23 07:00:00|6595.5|6590.5|6602.6|6597.6|6604.7|6599.7|6594.5|6589.5|0
1616483100000|2021-03-23 07:05:00|6603.4|6598.4|6597.4|6592.4|6604.6|6599.6|6596.8|6591.8|0
1616483400000|2021-03-23 07:10:00|6597.3|6592.3|6599.5|6594.5|6600.7|6595.7|6595.2|6590.2|0
1616483700000|2021-03-23 07:15:00|6599.7|6594.7|6602.5|6597.5|6603.3|6598.3|6599.2|6594.2|0
1616484000000|2021-03-23 07:20:00|6602.3|6597.3|6602.7|6597.7|6604.5|6599.5|6599.3|6594.3|0
1616484300000|2021-03-23 07:25:00|6602.6|6597.6|6608.3|6603.3|6608.9|6603.9|6601.6|6596.6|0
1616484600000|2021-03-23 07:30:00|6608.1|6603.1|6613.9|6608.9|6614.5|6609.5|6606.9|6601.9|0
1616484900000|2021-03-23 07:35:00|6613.5|6608.5|6615|6610|6615.1|6610.1|6611.5|6606.5|0
1616485200000|2021-03-23 07:40:00|6614.8|6609.8|6612.5|6607.5|6614.9|6609.9|6611.8|6606.8|0
1616485500000|2021-03-23 07:45:00|6612.7|6607.7|6605.3|6600.3|6613.4|6608.4|6604.2|6599.2|0
1616485800000|2021-03-23 07:50:00|6605.4|6600.4|6600.6|6595.6|6605.4|6600.4|6599|6594|0
1616486100000|2021-03-23 07:55:00|6600.7|6595.7|6605.4|6600.4|6605.8|6600.8|6599|6594|0
1616486400000|2021-03-23 08:00:00|6605.5|6600.5|6616.2|6613.2|6621.1|6618.1|6601.4|6596.4|0
1616486700000|2021-03-23 08:05:00|6617.8|6614.8|6596.3|6593.3|6618|6615|6595.5|6592.5|0
1616487000000|2021-03-23 08:10:00|6596.8|6593.8|6601|6598|6601.5|6598.5|6596.5|6593.5|0
1616487300000|2021-03-23 08:15:00|6601.9|6598.9|6597.2|6594.2|6603.9|6600.9|6594.3|6591.3|0
1616487600000|2021-03-23 08:20:00|6596.8|6593.8|6598.6|6595.6|6600.3|6597.3|6595.4|6592.4|0
1616487900000|2021-03-23 08:25:00|6598.3|6595.3|6597.2|6594.2|6601.4|6598.4|6594.9|6591.9|0
1616488200000|2021-03-23 08:30:00|6597.9|6594.9|6594.4|6591.4|6598.8|6595.8|6594.4|6591.4|0
1616488500000|2021-03-23 08:35:00|6595.1|6592.1|6590.5|6587.5|6595.5|6592.5|6588|6585|0
1616488800000|2021-03-23 08:40:00|6590.7|6587.7|6596.3|6593.3|6598.1|6595.1|6588.9|6585.9|0
1616489100000|2021-03-23 08:45:00|6597.1|6594.1|6605|6602|6605.1|6602.1|6595.3|6592.3|0
1616489400000|2021-03-23 08:50:00|6604.1|6601.1|6606.6|6603.6|6608.4|6605.4|6604.1|6601.1|0
1616489700000|2021-03-23 08:55:00|6606.7|6603.7|6610.5|6607.5|6610.7|6607.7|6606.5|6603.5|0
1616490000000|2021-03-23 09:00:00|6611|6608|6614.3|6611.3|6614.7|6611.7|6608.9|6605.9|0
1616490300000|2021-03-23 09:05:00|6614.8|6611.8|6613.5|6610.5|6617.9|6614.9|6613.2|6610.2|0
1616490600000|2021-03-23 09:10:00|6612.6|6609.6|6611.5|6608.5|6615.6|6612.6|6609.1|6606.1|0
1616490900000|2021-03-23 09:15:00|6610.9|6607.9|6606.6|6603.6|6612.2|6609.2|6606.6|6603.6|0
1616491200000|2021-03-23 09:20:00|6607.8|6604.8|6600.8|6597.8|6607.9|6604.9|6600.3|6597.3|0
1616491500000|2021-03-23 09:25:00|6600.7|6597.7|6604.8|6601.8|6606|6603|6600.7|6597.7|0
1616491800000|2021-03-23 09:30:00|6604.7|6601.7|6597.8|6594.8|6605.8|6602.8|6597.4|6594.4|0
1616492100000|2021-03-23 09:35:00|6598.8|6595.8|6597.1|6594.1|6601.7|6598.7|6596.5|6593.5|0
1616492400000|2021-03-23 09:40:00|6598|6595|6599.9|6596.9|6602.1|6599.1|6595.6|6592.6|0
1616492700000|2021-03-23 09:45:00|6599.4|6596.4|6599.2|6596.2|6600.9|6597.9|6597.6|6594.6|0
1616493000000|2021-03-23 09:50:00|6599.1|6596.1|6595.5|6592.5|6601.3|6598.3|6595.4|6592.4|0
1616493300000|2021-03-23 09:55:00|6595.4|6592.4|6600.4|6597.4|6600.4|6597.4|6595.4|6592.4|0
1616493600000|2021-03-23 10:00:00|6599.1|6596.1|6597.3|6594.3|6600.6|6597.6|6596.8|6593.8|0
1616493900000|2021-03-23 10:05:00|6598.7|6595.7|6607.4|6604.4|6607.5|6604.5|6597.9|6594.9|0
1616494200000|2021-03-23 10:10:00|6606.7|6603.7|6609.2|6606.2|6614.2|6611.2|6605.2|6602.2|0
1616494500000|2021-03-23 10:15:00|6607.5|6604.5|6605.7|6602.7|6608.8|6605.8|6605.4|6602.4|0
1616494800000|2021-03-23 10:20:00|6605.2|6602.2|6603.1|6600.1|6606.6|6603.6|6601.1|6598.1|0
1616495100000|2021-03-23 10:25:00|6601.8|6598.8|6601.1|6598.1|6602.3|6599.3|6596|6593|0
1616495400000|2021-03-23 10:30:00|6601.4|6598.4|6600|6597|6606|6603|6598.9|6595.9|0
1616495700000|2021-03-23 10:35:00|6599.6|6596.6|6602.4|6599.4|6602.8|6599.8|6599|6596|0
1616496000000|2021-03-23 10:40:00|6601.1|6598.1|6601|6598|6604.5|6601.5|6599.7|6596.7|0
1616496300000|2021-03-23 10:45:00|6601.4|6598.4|6607.7|6604.7|6609.9|6606.9|6601.1|6598.1|0
1616496600000|2021-03-23 10:50:00|6608.5|6605.5|6613.9|6610.9|6616.5|6613.5|6607.6|6604.6|0
1616496900000|2021-03-23 10:55:00|6614.2|6611.2|6616.6|6613.6|6617.7|6614.7|6613.4|6610.4|0
1616497200000|2021-03-23 11:00:00|6617.1|6614.1|6623.2|6620.2|6623.2|6620.2|6616.4|6613.4|0
1616497500000|2021-03-23 11:05:00|6623.1|6620.1|6620.8|6617.8|6623.8|6620.8|6620.2|6617.2|0
1616497800000|2021-03-23 11:10:00|6620.9|6617.9|6624.5|6621.5|6624.8|6621.8|6619.3|6616.3|0
1616498100000|2021-03-23 11:15:00|6624.6|6621.6|6628|6625|6628|6625|6623.2|6620.2|0
1616498400000|2021-03-23 11:20:00|6627.6|6624.6|6634.9|6631.9|6635.5|6632.5|6627.5|6624.5|0
1616498700000|2021-03-23 11:25:00|6634.8|6631.8|6632.1|6629.1|6635.7|6632.7|6631.9|6628.9|0
1616499000000|2021-03-23 11:30:00|6632.2|6629.2|6633.9|6630.9|6635|6632|6632.1|6629.1|0
1616499300000|2021-03-23 11:35:00|6634.2|6631.2|6637.5|6634.5|6638.6|6635.6|6634|6631|0
1616499600000|2021-03-23 11:40:00|6637.8|6634.8|6634.2|6631.2|6639|6636|6634.2|6631.2|0
1616499900000|2021-03-23 11:45:00|6634|6631|6632.2|6629.2|6634.2|6631.2|6631.8|6628.8|0
1616500200000|2021-03-23 11:50:00|6632.3|6629.3|6633.8|6630.8|6634.5|6631.5|6631.9|6628.9|0
1616500500000|2021-03-23 11:55:00|6633.6|6630.6|6629.2|6626.2|6634.4|6631.4|6628.7|6625.7|0
1616500800000|2021-03-23 12:00:00|6628.8|6625.8|6627.8|6624.8|6630.5|6627.5|6627.7|6624.7|0
1616501100000|2021-03-23 12:05:00|6627.9|6624.9|6625.2|6622.2|6628.2|6625.2|6625.2|6622.2|0
1616501400000|2021-03-23 12:10:00|6625.3|6622.3|6623.7|6620.7|6625.3|6622.3|6623.1|6620.1|0
1616501700000|2021-03-23 12:15:00|6623.5|6620.5|6624.4|6621.4|6625.2|6622.2|6621.6|6618.6|0
1616502000000|2021-03-23 12:20:00|6624.2|6621.2|6626.8|6623.8|6627.4|6624.4|6624|6621|0
1616502300000|2021-03-23 12:25:00|6626.7|6623.7|6625.8|6622.8|6627|6624|6625.4|6622.4|0
1616502600000|2021-03-23 12:30:00|6625.7|6622.7|6626|6623|6626.8|6623.8|6624.8|6621.8|0
1616502900000|2021-03-23 12:35:00|6625.9|6622.9|6625|6622|6628.1|6625.1|6625|6622|0
1616503200000|2021-03-23 12:40:00|6625.2|6622.2|6624.6|6621.6|6625.8|6622.8|6623.7|6620.7|0
1616503500000|2021-03-23 12:45:00|6625.2|6622.2|6628.3|6625.3|6629.8|6626.8|6625.2|6622.2|0
1616503800000|2021-03-23 12:50:00|6628.4|6625.4|6634.7|6631.7|6634.7|6631.7|6628.4|6625.4|0
1616504100000|2021-03-23 12:55:00|6634.6|6631.6|6638.8|6635.8|6640.3|6637.3|6634.1|6631.1|0
1616504400000|2021-03-23 13:00:00|6639.3|6636.3|6636.2|6633.2|6639.5|6636.5|6635.9|6632.9|0
1616504700000|2021-03-23 13:05:00|6636.1|6633.1|6631.3|6628.3|6636.1|6633.1|6630|6627|0
1616505000000|2021-03-23 13:10:00|6631.2|6628.2|6633.3|6630.3|6634.1|6631.1|6630.4|6627.4|0
1616505300000|2021-03-23 13:15:00|6633.8|6630.8|6637.8|6634.8|6638.9|6635.9|6633|6630|0
1616505600000|2021-03-23 13:20:00|6637.9|6634.9|6638.6|6635.6|6638.9|6635.9|6635.8|6632.8|0
1616505900000|2021-03-23 13:25:00|6638.7|6635.7|6638.9|6635.9|6639.3|6636.3|6633.7|6630.7|0
1616506200000|2021-03-23 13:30:00|6638.7|6635.7|6608.8|6607|6638.7|6635.7|6590.7|6588.9|0
1616506500000|2021-03-23 13:35:00|6607.9|6606.1|6616.6|6614.8|6628.1|6626.3|6603.1|6601.3|0
1616506800000|2021-03-23 13:40:00|6615.3|6613.5|6611.5|6609.7|6620.1|6618.3|6599.3|6597.5|0
1616507100000|2021-03-23 13:45:00|6612.5|6610.7|6599.5|6597.7|6617.8|6616|6590.7|6588.9|0
1616507400000|2021-03-23 13:50:00|6600.8|6599|6600|6598.2|6608.6|6606.8|6596.2|6594.4|0
1616507700000|2021-03-23 13:55:00|6599.5|6597.7|6604|6602.2|6604.5|6602.7|6583.7|6581.9|0
1616508000000|2021-03-23 14:00:00|6601.4|6599.6|6622.3|6620.5|6625.4|6623.6|6596.4|6594.6|0
1616508300000|2021-03-23 14:05:00|6622.6|6620.8|6648|6646.2|6648.2|6646.4|6616.2|6614.4|0
1616508600000|2021-03-23 14:10:00|6645.7|6643.9|6645.4|6643.6|6655.3|6653.5|6641.1|6639.3|0
1616508900000|2021-03-23 14:15:00|6645.9|6644.1|6637.9|6636.1|6648.1|6646.3|6632.2|6630.4|0
1616509200000|2021-03-23 14:20:00|6638|6636.2|6639.4|6637.6|6640.3|6638.5|6625.5|6623.7|0
1616509500000|2021-03-23 14:25:00|6640.2|6638.4|6633.2|6631.4|6646.4|6644.6|6632.5|6630.7|0
1616509800000|2021-03-23 14:30:00|6633.4|6631.6|6613.7|6611.9|6634.4|6632.6|6608.5|6606.7|0
1616510100000|2021-03-23 14:35:00|6613.9|6612.1|6614.3|6612.5|6621.2|6619.4|6609.3|6607.5|0
1616510400000|2021-03-23 14:40:00|6616.2|6614.4|6614.7|6612.9|6620.5|6618.7|6606.8|6605|0
1616510700000|2021-03-23 14:45:00|6613.8|6612|6630|6628.2|6632.1|6630.3|6611.9|6610.1|0
1616511000000|2021-03-23 14:50:00|6629.9|6628.1|6637.6|6635.8|6637.6|6635.8|6626.7|6624.9|0
1616511300000|2021-03-23 14:55:00|6638.4|6636.6|6656.8|6655|6656.8|6655|6638.4|6636.6|0
1616511600000|2021-03-23 15:00:00|6656.9|6655.1|6647.5|6645.7|6658.9|6657.1|6643|6641.2|0
1616511900000|2021-03-23 15:05:00|6647.6|6645.8|6670.2|6668.4|6672.4|6670.6|6647.6|6645.8|0
1616512200000|2021-03-23 15:10:00|6669.6|6667.8|6668.8|6667|6670.6|6668.8|6661.9|6660.1|0
1616512500000|2021-03-23 15:15:00|6668.9|6667.1|6673.5|6671.7|6676|6674.2|6659.7|6657.9|0
1616512800000|2021-03-23 15:20:00|6673.1|6671.3|6668|6666.2|6674.6|6672.8|6660.9|6659.1|0
1616513100000|2021-03-23 15:25:00|6667.5|6665.7|6658.8|6657|6670.4|6668.6|6656.4|6654.6|0
1616513400000|2021-03-23 15:30:00|6658.9|6657.1|6653.8|6652|6668.1|6666.3|6650.9|6649.1|0
1616513700000|2021-03-23 15:35:00|6653.5|6651.7|6643.1|6641.3|6658.7|6656.9|6639.4|6637.6|0
1616514000000|2021-03-23 15:40:00|6643.2|6641.4|6648.5|6646.7|6650.7|6648.9|6635.6|6633.8|0
1616514300000|2021-03-23 15:45:00|6648|6646.2|6649.8|6648|6653.1|6651.3|6645.2|6643.4|0
1616514600000|2021-03-23 15:50:00|6650.1|6648.3|6645.3|6643.5|6652.9|6651.1|6642.1|6640.3|0
1616514900000|2021-03-23 15:55:00|6644.2|6642.4|6648.2|6646.4|6649.3|6647.5|6640.5|6638.7|0
1616515200000|2021-03-23 16:00:00|6649.5|6647.7|6654.6|6652.8|6662.6|6660.8|6649.5|6647.7|0
1616515500000|2021-03-23 16:05:00|6654.5|6652.7|6642.6|6640.8|6654.5|6652.7|6626.3|6624.5|0
1616515800000|2021-03-23 16:10:00|6642.7|6640.9|6631.7|6629.9|6643.1|6641.3|6630.2|6628.4|0
1616516100000|2021-03-23 16:15:00|6631.5|6629.7|6637.1|6635.3|6638.9|6637.1|6628.7|6626.9|0
1616516400000|2021-03-23 16:20:00|6638.1|6636.3|6649.6|6647.8|6651.1|6649.3|6632.9|6631.1|0
1616516700000|2021-03-23 16:25:00|6649.7|6647.9|6642.2|6640.4|6651.4|6649.6|6637.7|6635.9|0
1616517000000|2021-03-23 16:30:00|6643.2|6641.4|6633.6|6631.8|6644.8|6643|6633|6631.2|0
1616517300000|2021-03-23 16:35:00|6633.5|6631.7|6651.6|6649.8|6652.8|6651|6633.3|6631.5|0
1616517600000|2021-03-23 16:40:00|6651.5|6649.7|6651.5|6649.7|6652|6650.2|6639.3|6637.5|0
1616517900000|2021-03-23 16:45:00|6651.8|6650|6645.4|6643.6|6655.1|6653.3|6645.4|6643.6|0
1616518200000|2021-03-23 16:50:00|6645.5|6643.7|6655.3|6653.5|6655.9|6654.1|6644.2|6642.4|0
1616518500000|2021-03-23 16:55:00|6654.9|6653.1|6662.6|6660.8|6662.8|6661|6654|6652.2|0
1616518800000|2021-03-23 17:00:00|6662.7|6660.9|6657.6|6655.8|6665|6663.2|6656.9|6655.1|0
1616519100000|2021-03-23 17:05:00|6657.5|6655.7|6666.5|6664.7|6667.1|6665.3|6655.3|6653.5|0
1616519400000|2021-03-23 17:10:00|6666.7|6664.9|6670.2|6668.4|6673.9|6672.1|6664.5|6662.7|0
1616519700000|2021-03-23 17:15:00|6670.3|6668.5|6664.4|6662.6|6671.5|6669.7|6662.4|6660.6|0
1616520000000|2021-03-23 17:20:00|6664.6|6662.8|6664.5|6662.7|6666.6|6664.8|6658.1|6656.3|0
1616520300000|2021-03-23 17:25:00|6666|6664.2|6660|6658.2|6666|6664.2|6656.3|6654.5|0
1616520600000|2021-03-23 17:30:00|6659.5|6657.7|6652.5|6650.7|6660.6|6658.8|6649.7|6647.9|0
1616520900000|2021-03-23 17:35:00|6652.8|6651|6652.5|6650.7|6656.8|6655|6648.7|6646.9|0
1616521200000|2021-03-23 17:40:00|6652.4|6650.6|6646|6644.2|6654.1|6652.3|6646|6644.2|0
1616521500000|2021-03-23 17:45:00|6646.5|6644.7|6653.5|6651.7|6653.5|6651.7|6642.3|6640.5|0
1616521800000|2021-03-23 17:50:00|6653|6651.2|6653.4|6651.6|6653.4|6651.6|6646|6644.2|0
1616522100000|2021-03-23 17:55:00|6653.3|6651.5|6649.9|6648.1|6659.4|6657.6|6645.4|6643.6|0
1616522400000|2021-03-23 18:00:00|6650.7|6648.9|6653.8|6652|6654.2|6652.4|6645|6643.2|0
1616522700000|2021-03-23 18:05:00|6653.9|6652.1|6656|6654.2|6656.1|6654.3|6641.5|6639.7|0
1616523000000|2021-03-23 18:10:00|6655.9|6654.1|6656.1|6654.3|6660.6|6658.8|6653.5|6651.7|0
1616523300000|2021-03-23 18:15:00|6655.6|6653.8|6662.2|6660.4|6663.8|6662|6650.3|6648.5|0
1616523600000|2021-03-23 18:20:00|6662.3|6660.5|6668.5|6666.7|6668.7|6666.9|6660.9|6659.1|0
1616523900000|2021-03-23 18:25:00|6668.3|6666.5|6670.5|6668.7|6673.8|6672|6654.6|6652.8|0
1616524200000|2021-03-23 18:30:00|6670.7|6668.9|6678.3|6676.5|6679.1|6677.3|6670.3|6668.5|0
1616524500000|2021-03-23 18:35:00|6679.8|6678|6675.5|6673.7|6680|6678.2|6668.4|6666.6|0
1616524800000|2021-03-23 18:40:00|6675.6|6673.8|6669.5|6667.7|6678|6676.2|6664.3|6662.5|0
1616525100000|2021-03-23 18:45:00|6668.4|6666.6|6675.1|6673.3|6676.9|6675.1|6667.2|6665.4|0
1616525400000|2021-03-23 18:50:00|6674.9|6673.1|6657.1|6655.3|6674.9|6673.1|6656.6|6654.8|0
1616525700000|2021-03-23 18:55:00|6658.2|6656.4|6637.2|6635.4|6658.2|6656.4|6636.7|6634.9|0
1616526000000|2021-03-23 19:00:00|6636.9|6635.1|6635|6633.2|6640.2|6638.4|6630.8|6629|0
1616526300000|2021-03-23 19:05:00|6635.5|6633.7|6632.4|6630.6|6643.6|6641.8|6631|6629.2|0
1616526600000|2021-03-23 19:10:00|6635.1|6633.3|6625.9|6624.1|6642.1|6640.3|6625.3|6623.5|0
1616526900000|2021-03-23 19:15:00|6626|6624.2|6627|6625.2|6632.2|6630.4|6620.2|6618.4|0
1616527200000|2021-03-23 19:20:00|6626.9|6625.1|6617.7|6615.9|6627.6|6625.8|6616.1|6614.3|0
1616527500000|2021-03-23 19:25:00|6616.8|6615|6620.6|6618.8|6625.2|6623.4|6612|6610.2|0
1616527800000|2021-03-23 19:30:00|6619.6|6617.8|6610.6|6608.8|6627.9|6626.1|6609.8|6608|0
1616528100000|2021-03-23 19:35:00|6610.3|6608.5|6611.5|6609.7|6621.3|6619.5|6604.7|6602.9|0
1616528400000|2021-03-23 19:40:00|6610.9|6609.1|6620.9|6619.1|6621.2|6619.4|6606.6|6604.8|0
1616528700000|2021-03-23 19:45:00|6620.6|6618.8|6623.5|6621.7|6633.4|6631.6|6618.2|6616.4|0
1616529000000|2021-03-23 19:50:00|6618.9|6617.1|6617.7|6615.9|6620.8|6619|6602.8|6601|0
1616529300000|2021-03-23 19:55:00|6616.5|6614.7|6613.2|6611.4|6616.5|6614.7|6603.5|6601.7|0
1616529600000|2021-03-23 20:00:00|6613.8|6610.8|6620.2|6617.2|6624|6621|6613.3|6610.3|0
1616529900000|2021-03-23 20:05:00|6620.3|6617.3|6621|6618|6621|6618|6619.6|6616.6|0
1616530200000|2021-03-23 20:10:00|6621.1|6618.1|6622.1|6619.1|6622.8|6619.8|6620.7|6617.7|0
1616530500000|2021-03-23 20:15:00|6622.2|6619.2|6620.2|6617.2|6622.3|6619.3|6620|6617|0
1616530800000|2021-03-23 20:20:00|6620.1|6617.1|6619|6616|6620.7|6617.7|6619|6616|0
1616531100000|2021-03-23 20:25:00|6619.1|6616.1|6618.9|6615.9|6619.4|6616.4|6618.5|6615.5|0
1616531400000|2021-03-23 20:30:00|6618.8|6615.8|6619.1|6616.1|6619.2|6616.2|6618.7|6615.7|0
1616531700000|2021-03-23 20:35:00|6617.8|6614.8|6617.1|6614.1|6618.8|6615.8|6617|6614|0
1616532000000|2021-03-23 20:40:00|6617.2|6614.2|6623.4|6620.4|6623.4|6620.4|6617.2|6614.2|0
1616532300000|2021-03-23 20:45:00|6623.5|6620.5|6625.7|6622.7|6625.8|6622.8|6622.5|6619.5|0
1616532600000|2021-03-23 20:50:00|6625.9|6622.9|6626.8|6623.8|6627.6|6624.6|6625.9|6622.9|0
1616532900000|2021-03-23 20:55:00|6626.9|6623.9|6627.2|6624.2|6627.6|6624.6|6626.4|6623.4|0
1616533200000|2021-03-23 21:00:00|6627.3|6624.3|6626.7|6623.7|6627.5|6624.5|6626.4|6623.4|0
1616533500000|2021-03-23 21:05:00|6626.6|6623.6|6627.4|6624.4|6627.4|6624.4|6626.3|6623.3|0
1616533800000|2021-03-23 21:10:00|6627.6|6624.6|6626.1|6623.1|6627.6|6624.6|6625.9|6622.9|0
1616534100000|2021-03-23 21:15:00|6626.2|6623.2|6626|6623|6626.2|6623.2|6625.2|6622.2|0
1616534400000|2021-03-23 21:20:00|6625.9|6622.9|6627.6|6624.6|6627.8|6624.8|6625.8|6622.8|0
1616534700000|2021-03-23 21:25:00|6628|6625|6625.9|6622.9|6628|6625|6625.8|6622.8|0
1616535000000|2021-03-23 21:30:00|6625.8|6622.8|6628.2|6625.2|6628.3|6625.3|6625.6|6622.6|0
1616535300000|2021-03-23 21:35:00|6628.1|6625.1|6627.2|6624.2|6628.6|6625.6|6627.2|6624.2|0
1616535600000|2021-03-23 21:40:00|6627.3|6624.3|6626.3|6623.3|6627.7|6624.7|6626.3|6623.3|0
1616535900000|2021-03-23 21:45:00|6626.4|6623.4|6628.8|6625.8|6628.9|6625.9|6626.4|6623.4|0
1616536200000|2021-03-23 21:50:00|6628.6|6625.6|6627.3|6624.3|6629.2|6626.2|6626.7|6623.7|0
1616536500000|2021-03-23 21:55:00|6627.2|6624.2|6628.8|6625.8|6628.8|6625.8|6626.8|6623.8|0
1616536800000|2021-03-23 22:00:00|6628.9|6625.9|6628.5|6625.5|6629.4|6626.4|6628.1|6625.1|0
1616537100000|2021-03-23 22:05:00|6628.4|6625.4|6627.4|6624.4|6628.6|6625.6|6627.4|6624.4|0
1616537400000|2021-03-23 22:10:00|6627.5|6624.5|6625.8|6622.8|6627.7|6624.7|6625.8|6622.8|0
1616537700000|2021-03-23 22:15:00|6625.7|6622.7|6624.6|6621.6|6626.6|6623.6|6624.6|6621.6|0
1616538000000|2021-03-23 22:20:00|6624.7|6621.7|6623|6620|6624.7|6621.7|6623|6620|0
1616538300000|2021-03-23 22:25:00|6622.8|6619.8|6621.9|6618.9|6622.8|6619.8|6620.7|6617.7|0
1616538600000|2021-03-23 22:30:00|6621.6|6618.6|6623.1|6620.1|6623.5|6620.5|6621.6|6618.6|0
1616538900000|2021-03-23 22:35:00|6622.9|6619.9|6620.7|6617.7|6623|6620|6620.7|6617.7|0
1616539200000|2021-03-23 22:40:00|6620.4|6617.4|6621.9|6618.9|6621.9|6618.9|6620.1|6617.1|0
1616539500000|2021-03-23 22:45:00|6622|6619|6623.8|6620.8|6624.1|6621.1|6620.9|6617.9|0
1616539800000|2021-03-23 22:50:00|6623.9|6620.9|6624.2|6621.2|6625.2|6622.2|6623.7|6620.7|0
1616540100000|2021-03-23 22:55:00|6624.3|6621.3|6625.6|6622.6|6625.6|6622.6|6623.4|6620.4|0
1616540400000|2021-03-23 23:00:00|6625.5|6622.5|6625.1|6622.1|6625.7|6622.7|6624.9|6621.9|0
1616540700000|2021-03-23 23:05:00|6625.2|6622.2|6625.1|6622.1|6625.3|6622.3|6624.8|6621.8|0
1616541000000|2021-03-23 23:10:00|6625|6622|6625|6622|6625.2|6622.2|6624.9|6621.9|0
1616541300000|2021-03-23 23:15:00|6624.9|6621.9|6623.9|6620.9|6625.3|6622.3|6623.9|6620.9|0
1616541600000|2021-03-23 23:20:00|6623.7|6620.7|6624.4|6621.4|6624.4|6621.4|6623.7|6620.7|0
1616541900000|2021-03-23 23:25:00|6624.5|6621.5|6623.6|6620.6|6624.6|6621.6|6623.6|6620.6|0
1616542200000|2021-03-23 23:30:00|6623.7|6620.7|6623.4|6620.4|6623.9|6620.9|6623.4|6620.4|0
1616542500000|2021-03-23 23:35:00|6623.3|6620.3|6622.2|6619.2|6623.4|6620.4|6622.2|6619.2|0
1616542800000|2021-03-23 23:40:00|6622.1|6619.1|6621.7|6618.7|6622.7|6619.7|6621.7|6618.7|0
1616543100000|2021-03-23 23:45:00|6621.8|6618.8|6619.7|6616.7|6622.2|6619.2|6619.7|6616.7|0
1616543400000|2021-03-23 23:50:00|6620|6617|6621.4|6618.4|6621.4|6618.4|6620|6617|0
1616543700000|2021-03-23 23:55:00|6621.3|6618.3|6625.2|6620.2|6625.2|6621.8|6621.3|6618.3|0
1616544000000|2021-03-24 00:00:00|6625.6|6620.6|6630.5|6625.5|6634|6629|6625.6|6620.6|0
1616544300000|2021-03-24 00:05:00|6630.4|6625.4|6631|6626|6633.1|6628.1|6629.4|6624.4|0
1616544600000|2021-03-24 00:10:00|6630.8|6625.8|6629.7|6624.7|6632.1|6627.1|6628.7|6623.7|0
1616544900000|2021-03-24 00:15:00|6629.8|6624.8|6631|6626|6632.1|6627.1|6628.1|6623.1|0
1616545200000|2021-03-24 00:20:00|6630.9|6625.9|6634.6|6629.6|6635.3|6630.3|6630|6625|0
1616545500000|2021-03-24 00:25:00|6634.7|6629.7|6635|6630|6638.9|6633.9|6633.5|6628.5|0
1616545800000|2021-03-24 00:30:00|6634.9|6629.9|6636.5|6631.5|6636.6|6631.6|6632.5|6627.5|0
1616546100000|2021-03-24 00:35:00|6636.4|6631.4|6638.8|6633.8|6640.8|6635.8|6636.2|6631.2|0
1616546400000|2021-03-24 00:40:00|6638.7|6633.7|6637.9|6632.9|6639.8|6634.8|6637.2|6632.2|0
1616546700000|2021-03-24 00:45:00|6638.2|6633.2|6636|6631|6639.5|6634.5|6633.5|6628.5|0
1616547000000|2021-03-24 00:50:00|6636.1|6631.1|6633.4|6628.4|6636.3|6631.3|6632.4|6627.4|0
1616547300000|2021-03-24 00:55:00|6633.2|6628.2|6635.2|6630.2|6636.3|6631.3|6632.5|6627.5|0
1616547600000|2021-03-24 01:00:00|6635.5|6630.5|6636.5|6631.5|6638.7|6633.7|6635.5|6630.5|0
1616547900000|2021-03-24 01:05:00|6636.3|6631.3|6640.6|6635.6|6641.8|6636.8|6635.5|6630.5|0
1616548200000|2021-03-24 01:10:00|6640.5|6635.5|6646.5|6641.5|6646.6|6641.6|6640.3|6635.3|0
1616548500000|2021-03-24 01:15:00|6646.6|6641.6|6644.3|6639.3|6647.6|6642.6|6642.8|6637.8|0
1616548800000|2021-03-24 01:20:00|6644.4|6639.4|6643.7|6638.7|6646|6641|6642.3|6637.3|0
1616549100000|2021-03-24 01:25:00|6643.8|6638.8|6643.7|6638.7|6646.8|6641.8|6643.2|6638.2|0
1616549400000|2021-03-24 01:30:00|6643.6|6638.6|6642.6|6637.6|6645.1|6640.1|6640.9|6635.9|0
1616549700000|2021-03-24 01:35:00|6642.8|6637.8|6646.4|6641.4|6647.2|6642.2|6642.8|6637.8|0
1616550000000|2021-03-24 01:40:00|6646.5|6641.5|6638.9|6633.9|6647.4|6642.4|6638.8|6633.8|0
1616550300000|2021-03-24 01:45:00|6639.1|6634.1|6636.1|6631.1|6639.7|6634.7|6634.4|6629.4|0
1616550600000|2021-03-24 01:50:00|6636.2|6631.2|6634.8|6629.8|6637.2|6632.2|6632.8|6627.8|0
1616550900000|2021-03-24 01:55:00|6634.4|6629.4|6630.3|6625.3|6635.8|6630.8|6630.1|6625.1|0
1616551200000|2021-03-24 02:00:00|6630.6|6625.6|6628.6|6623.6|6633.1|6628.1|6628|6623|0
1616551500000|2021-03-24 02:05:00|6628.4|6623.4|6629.1|6624.1|6631.2|6626.2|6627.8|6622.8|0
1616551800000|2021-03-24 02:10:00|6629.2|6624.2|6632.4|6627.4|6635.6|6630.6|6629|6624|0
1616552100000|2021-03-24 02:15:00|6632.3|6627.3|6629.7|6624.7|6633.2|6628.2|6628.3|6623.3|0
1616552400000|2021-03-24 02:20:00|6629.6|6624.6|6624.6|6619.6|6630.3|6625.3|6621.6|6616.6|0
1616552700000|2021-03-24 02:25:00|6624.7|6619.7|6623|6618|6627.3|6622.3|6622.4|6617.4|0
1616553000000|2021-03-24 02:30:00|6622.9|6617.9|6626.2|6621.2|6627.3|6622.3|6621.8|6616.8|0
1616553300000|2021-03-24 02:35:00|6626.3|6621.3|6629.5|6624.5|6630.3|6625.3|6625.7|6620.7|0
1616553600000|2021-03-24 02:40:00|6629.4|6624.4|6631.5|6626.5|6633.4|6628.4|6628.9|6623.9|0
1616553900000|2021-03-24 02:45:00|6631.4|6626.4|6632.2|6627.2|6634|6629|6631.2|6626.2|0
1616554200000|2021-03-24 02:50:00|6632.4|6627.4|6633.9|6628.9|6634.3|6629.3|6630.2|6625.2|0
1616554500000|2021-03-24 02:55:00|6633.7|6628.7|6630.5|6625.5|6634.6|6629.6|6628.7|6623.7|0
1616554800000|2021-03-24 03:00:00|6630.7|6625.7|6630.4|6625.4|6632.1|6627.1|6626.5|6621.5|0
1616555100000|2021-03-24 03:05:00|6630.3|6625.3|6626|6621|6630.3|6625.3|6625.2|6620.2|0
1616555400000|2021-03-24 03:10:00|6625.9|6620.9|6628.2|6623.2|6630.1|6625.1|6625.4|6620.4|0
1616555700000|2021-03-24 03:15:00|6628.1|6623.1|6631.9|6626.9|6632.4|6627.4|6628.1|6623.1|0
1616556000000|2021-03-24 03:20:00|6631.8|6626.8|6632.7|6627.7|6633.1|6628.1|6627.4|6622.4|0
1616556300000|2021-03-24 03:25:00|6632.8|6627.8|6639.6|6634.6|6639.8|6634.8|6631.7|6626.7|0
1616556600000|2021-03-24 03:30:00|6639.7|6634.7|6642.3|6637.3|6643.2|6638.2|6638.8|6633.8|0
1616556900000|2021-03-24 03:35:00|6642.4|6637.4|6644|6639|6646.1|6641.1|6641.5|6636.5|0
1616557200000|2021-03-24 03:40:00|6643.8|6638.8|6645.1|6640.1|6645.3|6640.3|6643|6638|0
1616557500000|2021-03-24 03:45:00|6645.7|6640.7|6642.5|6637.5|6646|6641|6642.2|6637.2|0
1616557800000|2021-03-24 03:50:00|6642.4|6637.4|6641.5|6636.5|6643.7|6638.7|6641|6636|0
1616558100000|2021-03-24 03:55:00|6641.6|6636.6|6640.7|6635.7|6642.4|6637.4|6640.5|6635.5|0
1616558400000|2021-03-24 04:00:00|6641|6636|6641.4|6636.4|6643|6638|6640.7|6635.7|0
1616558700000|2021-03-24 04:05:00|6641.2|6636.2|6640.8|6635.8|6642.1|6637.1|6640.6|6635.6|0
1616559000000|2021-03-24 04:10:00|6640.7|6635.7|6639.4|6634.4|6642|6637|6638|6633|0
1616559300000|2021-03-24 04:15:00|6639.5|6634.5|6638.1|6633.1|6640.4|6635.4|6637.8|6632.8|0
1616559600000|2021-03-24 04:20:00|6638.2|6633.2|6638.5|6633.5|6639.8|6634.8|6637.5|6632.5|0
1616559900000|2021-03-24 04:25:00|6638.4|6633.4|6636.2|6631.2|6638.5|6633.5|6636.1|6631.1|0
1616560200000|2021-03-24 04:30:00|6635.6|6630.6|6636.4|6631.4|6638.1|6633.1|6635.6|6630.6|0
1616560500000|2021-03-24 04:35:00|6636.5|6631.5|6635.5|6630.5|6637.5|6632.5|6634.8|6629.8|0
1616560800000|2021-03-24 04:40:00|6635.6|6630.6|6633.5|6628.5|6635.6|6630.6|6631.6|6626.6|0
1616561100000|2021-03-24 04:45:00|6633.6|6628.6|6632.3|6627.3|6633.7|6628.7|6631|6626|0
1616561400000|2021-03-24 04:50:00|6632.4|6627.4|6631.7|6626.7|6632.4|6627.4|6630.8|6625.8|0
1616561700000|2021-03-24 04:55:00|6631.6|6626.6|6635|6630|6635.4|6630.4|6631.2|6626.2|0
1616562000000|2021-03-24 05:00:00|6634.9|6629.9|6631.1|6626.1|6636.4|6631.4|6631|6626|0
1616562300000|2021-03-24 05:05:00|6631.3|6626.3|6637.9|6632.9|6640|6635|6631.3|6626.3|0
1616562600000|2021-03-24 05:10:00|6637.8|6632.8|6638.9|6633.9|6640.1|6635.1|6633.3|6628.3|0
1616562900000|2021-03-24 05:15:00|6639.4|6634.4|6633.4|6628.4|6639.4|6634.4|6632.8|6627.8|0
1616563200000|2021-03-24 05:20:00|6633.3|6628.3|6628.7|6623.7|6633.9|6628.9|6626.5|6621.5|0
1616563500000|2021-03-24 05:25:00|6628.6|6623.6|6632.5|6627.5|6633.5|6628.5|6628.1|6623.1|0
1616563800000|2021-03-24 05:30:00|6632.7|6627.7|6638.6|6633.6|6638.7|6633.7|6630.9|6625.9|0
1616564100000|2021-03-24 05:35:00|6638.7|6633.7|6634.5|6629.5|6639.8|6634.8|6634.5|6629.5|0
1616564400000|2021-03-24 05:40:00|6634.4|6629.4|6635.1|6630.1|6636.7|6631.7|6630.1|6625.1|0
1616564700000|2021-03-24 05:45:00|6635|6630|6632.5|6627.5|6635|6630|6631.9|6626.9|0
1616565000000|2021-03-24 05:50:00|6632.4|6627.4|6629.7|6624.7|6633.1|6628.1|6629.2|6624.2|0
1616565300000|2021-03-24 05:55:00|6629.6|6624.6|6626.1|6621.1|6630.9|6625.9|6626|6621|0
1616565600000|2021-03-24 06:00:00|6626|6621|6624.7|6619.7|6628.7|6623.7|6624.2|6619.2|0
1616565900000|2021-03-24 06:05:00|6624.8|6619.8|6627.1|6622.1|6628|6623|6623.1|6618.1|0
1616566200000|2021-03-24 06:10:00|6627.2|6622.2|6628.7|6623.7|6629|6624|6625.8|6620.8|0
1616566500000|2021-03-24 06:15:00|6628.8|6623.8|6626.8|6621.8|6630.5|6625.5|6626.2|6621.2|0
1616566800000|2021-03-24 06:20:00|6627|6622|6624.9|6619.9|6627.3|6622.3|6622.8|6617.8|0
1616567100000|2021-03-24 06:25:00|6624.8|6619.8|6625.6|6620.6|6627.1|6622.1|6623.8|6618.8|0
1616567400000|2021-03-24 06:30:00|6625.7|6620.7|6626.6|6621.6|6629.3|6624.3|6625.7|6620.7|0
1616567700000|2021-03-24 06:35:00|6626.7|6621.7|6625.2|6620.2|6627.6|6622.6|6624.1|6619.1|0
1616568000000|2021-03-24 06:40:00|6625.3|6620.3|6627.8|6622.8|6628.1|6623.1|6623.6|6618.6|0
1616568300000|2021-03-24 06:45:00|6627.7|6622.7|6630.5|6625.5|6632.3|6627.3|6627.3|6622.3|0
1616568600000|2021-03-24 06:50:00|6630.6|6625.6|6632.1|6627.1|6633.9|6628.9|6629.8|6624.8|0
1616568900000|2021-03-24 06:55:00|6632.5|6627.5|6630.6|6625.6|6632.6|6627.6|6629.3|6624.3|0
1616569200000|2021-03-24 07:00:00|6630.8|6625.8|6633|6628|6633.9|6628.9|6626.5|6621.5|0
1616569500000|2021-03-24 07:05:00|6632.9|6627.9|6628.1|6623.1|6633.4|6628.4|6627.8|6622.8|0
1616569800000|2021-03-24 07:10:00|6628|6623|6629.4|6624.4|6631.6|6626.6|6627.2|6622.2|0
1616570100000|2021-03-24 07:15:00|6629.2|6624.2|6625.2|6620.2|6629.3|6624.3|6624.6|6619.6|0
1616570400000|2021-03-24 07:20:00|6625.1|6620.1|6622.2|6617.2|6626.1|6621.1|6621.5|6616.5|0
1616570700000|2021-03-24 07:25:00|6622.1|6617.1|6622|6617|6623|6618|6620.6|6615.6|0
1616571000000|2021-03-24 07:30:00|6621.7|6616.7|6624.3|6619.3|6624.7|6619.7|6621.2|6616.2|0
1616571300000|2021-03-24 07:35:00|6624.5|6619.5|6626.4|6621.4|6627.6|6622.6|6624.2|6619.2|0
1616571600000|2021-03-24 07:40:00|6626.3|6621.3|6627.8|6622.8|6628.5|6623.5|6622.4|6617.4|0
1616571900000|2021-03-24 07:45:00|6627.4|6622.4|6629.3|6624.3|6629.3|6624.3|6625|6620|0
1616572200000|2021-03-24 07:50:00|6629.1|6624.1|6630.6|6625.6|6631.5|6626.5|6628.8|6623.8|0
1616572500000|2021-03-24 07:55:00|6630.5|6625.5|6631.7|6626.7|6632.4|6627.4|6629.2|6624.2|0
1616572800000|2021-03-24 08:00:00|6632|6627|6606.1|6603.1|6632.1|6627.1|6587.6|6584.6|0
1616573100000|2021-03-24 08:05:00|6605.3|6602.3|6603.6|6600.6|6606.2|6603.2|6599.5|6596.5|0
1616573400000|2021-03-24 08:10:00|6603.2|6600.2|6603.6|6600.6|6605.4|6602.4|6596.6|6593.6|0
1616573700000|2021-03-24 08:15:00|6605.1|6602.1|6623.2|6620.2|6623.4|6620.4|6602.7|6599.7|0
1616574000000|2021-03-24 08:20:00|6622.4|6619.4|6626.6|6623.6|6630|6627|6620.2|6617.2|0
1616574300000|2021-03-24 08:25:00|6626.9|6623.9|6631.4|6628.4|6631.7|6628.7|6621.5|6618.5|0
1616574600000|2021-03-24 08:30:00|6631.9|6628.9|6629.1|6626.1|6635.1|6632.1|6625.3|6622.3|0
1616574900000|2021-03-24 08:35:00|6629.7|6626.7|6632.3|6629.3|6635.3|6632.3|6629.5|6626.5|0
1616575200000|2021-03-24 08:40:00|6631.7|6628.7|6633.5|6630.5|6634.6|6631.6|6626|6623|0
1616575500000|2021-03-24 08:45:00|6635.1|6632.1|6640.1|6637.1|6640.7|6637.7|6629.5|6626.5|0
1616575800000|2021-03-24 08:50:00|6640.4|6637.4|6639.8|6636.8|6643.2|6640.2|6638|6635|0
1616576100000|2021-03-24 08:55:00|6639.5|6636.5|6636.7|6633.7|6643|6640|6636.4|6633.4|0
1616576400000|2021-03-24 09:00:00|6636.4|6633.4|6636.2|6633.2|6637.8|6634.8|6629.3|6626.3|0
1616576700000|2021-03-24 09:05:00|6636|6633|6635|6632|6638.2|6635.2|6633.9|6630.9|0
1616577000000|2021-03-24 09:10:00|6636.2|6633.2|6639.4|6636.4|6641.1|6638.1|6634.9|6631.9|0
1616577300000|2021-03-24 09:15:00|6639.6|6636.6|6639.4|6636.4|6642.3|6639.3|6636.5|6633.5|0
1616577600000|2021-03-24 09:20:00|6638.6|6635.6|6638.8|6635.8|6638.9|6635.9|6637.3|6634.3|0
1616577900000|2021-03-24 09:25:00|6638.9|6635.9|6634.4|6631.4|6639.1|6636.1|6634.2|6631.2|0
1616578200000|2021-03-24 09:30:00|6634.2|6631.2|6637.6|6634.6|6638.9|6635.9|6633.3|6630.3|0
1616578500000|2021-03-24 09:35:00|6637.7|6634.7|6634.8|6631.8|6637.8|6634.8|6634.6|6631.6|0
1616578800000|2021-03-24 09:40:00|6634.9|6631.9|6645.1|6642.1|6645.5|6642.5|6634.7|6631.7|0
1616579100000|2021-03-24 09:45:00|6645|6642|6647.7|6644.7|6648.3|6645.3|6644.3|6641.3|0
1616579400000|2021-03-24 09:50:00|6647.6|6644.6|6655.5|6652.5|6655.5|6652.5|6646.7|6643.7|0
1616579700000|2021-03-24 09:55:00|6654.8|6651.8|6650.7|6647.7|6655.1|6652.1|6648.6|6645.6|0
1616580000000|2021-03-24 10:00:00|6647.7|6644.7|6650.7|6647.7|6651.2|6648.2|6645.2|6642.2|0
1616580300000|2021-03-24 10:05:00|6650|6647|6648.8|6645.8|6650.3|6647.3|6647.2|6644.2|0
1616580600000|2021-03-24 10:10:00|6647.5|6644.5|6649.2|6646.2|6650.3|6647.3|6646.9|6643.9|0
1616580900000|2021-03-24 10:15:00|6649.3|6646.3|6642.9|6639.9|6649.3|6646.3|6641.6|6638.6|0
1616581200000|2021-03-24 10:20:00|6641.9|6638.9|6647.3|6644.3|6647.5|6644.5|6641.9|6638.9|0
1616581500000|2021-03-24 10:25:00|6647.5|6644.5|6646.3|6643.3|6648.4|6645.4|6646|6643|0
1616581800000|2021-03-24 10:30:00|6646.1|6643.1|6646.1|6643.1|6649|6646|6646|6643|0
1616582100000|2021-03-24 10:35:00|6645.9|6642.9|6647.2|6644.2|6648|6645|6645.8|6642.8|0
1616582400000|2021-03-24 10:40:00|6647.3|6644.3|6646.4|6643.4|6647.3|6644.3|6646|6643|0
1616582700000|2021-03-24 10:45:00|6645.5|6642.5|6640.7|6637.7|6645.8|6642.8|6640.4|6637.4|0
1616583000000|2021-03-24 10:50:00|6640.5|6637.5|6643.4|6640.4|6643.4|6640.4|6640.4|6637.4|0
1616583300000|2021-03-24 10:55:00|6643.7|6640.7|6643.3|6640.3|6644|6641|6642.2|6639.2|0
1616583600000|2021-03-24 11:00:00|6644.6|6641.6|6643.4|6640.4|6644.6|6641.6|6641|6638|0
1616583900000|2021-03-24 11:05:00|6643.2|6640.2|6644.5|6641.5|6644.5|6641.5|6642|6639|0
1616584200000|2021-03-24 11:10:00|6644.6|6641.6|6646.1|6643.1|6646.1|6643.1|6642.9|6639.9|0
1616584500000|2021-03-24 11:15:00|6646|6643|6646.5|6643.5|6647.3|6644.3|6645|6642|0
1616584800000|2021-03-24 11:20:00|6646.8|6643.8|6648.2|6645.2|6648.5|6645.5|6646.3|6643.3|0
1616585100000|2021-03-24 11:25:00|6647.8|6644.8|6648.2|6645.2|6649.1|6646.1|6647.3|6644.3|0
1616585400000|2021-03-24 11:30:00|6648|6645|6646.8|6643.8|6648.9|6645.9|6646.8|6643.8|0
1616585700000|2021-03-24 11:35:00|6646.3|6643.3|6643.5|6640.5|6646.4|6643.4|6643.1|6640.1|0
1616586000000|2021-03-24 11:40:00|6643.6|6640.6|6641.9|6638.9|6643.8|6640.8|6641.6|6638.6|0
1616586300000|2021-03-24 11:45:00|6642|6639|6642.1|6639.1|6642.7|6639.7|6641.8|6638.8|0
1616586600000|2021-03-24 11:50:00|6642.2|6639.2|6641.6|6638.6|6642.5|6639.5|6641.2|6638.2|0
1616586900000|2021-03-24 11:55:00|6641.7|6638.7|6642.9|6639.9|6643.1|6640.1|6641.3|6638.3|0
1616587200000|2021-03-24 12:00:00|6642.6|6639.6|6645.5|6642.5|6645.5|6642.5|6642.5|6639.5|0
1616587500000|2021-03-24 12:05:00|6645.7|6642.7|6646.7|6643.7|6646.7|6643.7|6645.3|6642.3|0
1616587800000|2021-03-24 12:10:00|6646.4|6643.4|6645.2|6642.2|6646.9|6643.9|6644.7|6641.7|0
1616588100000|2021-03-24 12:15:00|6645.3|6642.3|6645|6642|6645.3|6642.3|6644.2|6641.2|0
1616588400000|2021-03-24 12:20:00|6645.2|6642.2|6643.4|6640.4|6645.7|6642.7|6643.3|6640.3|0
1616588700000|2021-03-24 12:25:00|6643.3|6640.3|6642.1|6639.1|6643.7|6640.7|6642.1|6639.1|0
1616589000000|2021-03-24 12:30:00|6642.2|6639.2|6644.8|6641.8|6645.1|6642.1|6641.6|6638.6|0
1616589300000|2021-03-24 12:35:00|6644.9|6641.9|6646.5|6643.5|6646.8|6643.8|6644.8|6641.8|0
1616589600000|2021-03-24 12:40:00|6646.4|6643.4|6643.6|6640.6|6646.8|6643.8|6643.4|6640.4|0
1616589900000|2021-03-24 12:45:00|6643.5|6640.5|6642.4|6639.4|6643.7|6640.7|6641.6|6638.6|0
1616590200000|2021-03-24 12:50:00|6642.3|6639.3|6642.3|6639.3|6643.2|6640.2|6641.7|6638.7|0
1616590500000|2021-03-24 12:55:00|6642.4|6639.4|6640.7|6637.7|6642.4|6639.4|6640.7|6637.7|0
1616590800000|2021-03-24 13:00:00|6640.8|6637.8|6635.6|6632.6|6641|6638|6635.2|6632.2|0
1616591100000|2021-03-24 13:05:00|6635.8|6632.8|6631|6628|6637.1|6634.1|6631|6628|0
1616591400000|2021-03-24 13:10:00|6630.9|6627.9|6632.6|6629.6|6633.1|6630.1|6630.9|6627.9|0
1616591700000|2021-03-24 13:15:00|6632.5|6629.5|6634.9|6631.9|6635|6632|6632.1|6629.1|0
1616592000000|2021-03-24 13:20:00|6634.7|6631.7|6634.3|6631.3|6635|6632|6633.4|6630.4|0
1616592300000|2021-03-24 13:25:00|6634.4|6631.4|6620.1|6617.1|6634.4|6631.4|6620.1|6617.1|0
1616592600000|2021-03-24 13:30:00|6628.5|6625.5|6596|6594.2|6629.6|6626.6|6595.5|6593.7|0
1616592900000|2021-03-24 13:35:00|6594.8|6593|6581.1|6579.3|6598.7|6596.9|6572.4|6570.6|0
1616593200000|2021-03-24 13:40:00|6582.7|6580.9|6578.3|6576.5|6583.6|6581.8|6570|6568.2|0
1616593500000|2021-03-24 13:45:00|6577.4|6575.6|6555.5|6553.7|6585.5|6583.7|6552.1|6550.3|0
1616593800000|2021-03-24 13:50:00|6554.2|6552.4|6552.8|6551|6562.3|6560.5|6533.9|6532.1|0
1616594100000|2021-03-24 13:55:00|6552.9|6551.1|6548.6|6546.8|6559.2|6557.4|6541.7|6539.9|0
1616594400000|2021-03-24 14:00:00|6548.4|6546.6|6554.9|6553.1|6559.8|6558|6538.5|6536.7|0
1616594700000|2021-03-24 14:05:00|6554.6|6552.8|6565.4|6563.6|6569|6567.2|6552.5|6550.7|0
1616595000000|2021-03-24 14:10:00|6565.8|6564|6546.3|6544.5|6565.8|6564|6545.3|6543.5|0
1616595300000|2021-03-24 14:15:00|6547|6545.2|6517.6|6515.8|6551.7|6549.9|6515.7|6513.9|0
1616595600000|2021-03-24 14:20:00|6517|6515.2|6528.7|6526.9|6536|6534.2|6514|6512.2|0
1616595900000|2021-03-24 14:25:00|6528.8|6527|6535.4|6533.6|6538.4|6536.6|6524.7|6522.9|0
1616596200000|2021-03-24 14:30:00|6535.2|6533.4|6531.3|6529.5|6539.4|6537.6|6520.4|6518.6|0
1616596500000|2021-03-24 14:35:00|6531.8|6530|6545.6|6543.8|6547.1|6545.3|6526.7|6524.9|0
1616596800000|2021-03-24 14:40:00|6545.4|6543.6|6541.1|6539.3|6546.1|6544.3|6530.7|6528.9|0
1616597100000|2021-03-24 14:45:00|6541.2|6539.4|6546.9|6545.1|6555.7|6553.9|6535.7|6533.9|0
1616597400000|2021-03-24 14:50:00|6546.6|6544.8|6564.7|6562.9|6565.4|6563.6|6538.9|6537.1|0
1616597700000|2021-03-24 14:55:00|6564.6|6562.8|6554.9|6553.1|6567.5|6565.7|6553.7|6551.9|0
1616598000000|2021-03-24 15:00:00|6557.6|6555.8|6561.5|6559.7|6565|6563.2|6555.2|6553.4|0
1616598300000|2021-03-24 15:05:00|6561.7|6559.9|6557.5|6555.7|6572.7|6570.9|6557.5|6555.7|0
1616598600000|2021-03-24 15:10:00|6558.3|6556.5|6556.5|6554.7|6563.4|6561.6|6547.4|6545.6|0
1616598900000|2021-03-24 15:15:00|6557.5|6555.7|6551.6|6549.8|6559.9|6558.1|6547.6|6545.8|0
1616599200000|2021-03-24 15:20:00|6550.3|6548.5|6553.3|6551.5|6558.2|6556.4|6545.6|6543.8|0
1616599500000|2021-03-24 15:25:00|6554.1|6552.3|6561.4|6559.6|6570|6568.2|6553.2|6551.4|0
1616599800000|2021-03-24 15:30:00|6561.3|6559.5|6542.8|6541|6562.2|6560.4|6541.1|6539.3|0
1616600100000|2021-03-24 15:35:00|6543.1|6541.3|6531.8|6530|6543.3|6541.5|6527.8|6526|0
1616600400000|2021-03-24 15:40:00|6531.9|6530.1|6528.7|6526.9|6535.1|6533.3|6521.2|6519.4|0
1616600700000|2021-03-24 15:45:00|6528.2|6526.4|6517.6|6515.8|6533.4|6531.6|6517|6515.2|0
1616601000000|2021-03-24 15:50:00|6518.2|6516.4|6497.5|6495.7|6518.4|6516.6|6496.2|6494.4|0
1616601300000|2021-03-24 15:55:00|6497.7|6495.9|6504.9|6503.1|6507.4|6505.6|6491.6|6489.8|0
1616601600000|2021-03-24 16:00:00|6504.7|6502.9|6502.5|6500.7|6508.7|6506.9|6499.1|6497.3|0
1616601900000|2021-03-24 16:05:00|6501.8|6500|6518.6|6516.8|6518.6|6516.8|6500.5|6498.7|0
1616602200000|2021-03-24 16:10:00|6518.4|6516.6|6520.2|6518.4|6520.6|6518.8|6507.9|6506.1|0
1616602500000|2021-03-24 16:15:00|6519.4|6517.6|6518.1|6516.3|6521.4|6519.6|6512.2|6510.4|0
1616602800000|2021-03-24 16:20:00|6518.9|6517.1|6515.1|6513.3|6525|6523.2|6513.8|6512|0
1616603100000|2021-03-24 16:25:00|6513.9|6512.1|6518.1|6516.3|6519.2|6517.4|6501.5|6499.7|0
1616603400000|2021-03-24 16:30:00|6517.9|6516.1|6508.5|6506.7|6518.7|6516.9|6502.5|6500.7|0
1616603700000|2021-03-24 16:35:00|6508.6|6506.8|6505.8|6504|6512.1|6510.3|6502.9|6501.1|0
1616604000000|2021-03-24 16:40:00|6506.1|6504.3|6508.4|6506.6|6510.5|6508.7|6500.6|6498.8|0
1616604300000|2021-03-24 16:45:00|6508.3|6506.5|6487.5|6485.7|6508.3|6506.5|6486.5|6484.7|0
1616604600000|2021-03-24 16:50:00|6488.3|6486.5|6478.9|6477.1|6488.3|6486.5|6477.2|6475.4|0
1616604900000|2021-03-24 16:55:00|6477.7|6475.9|6478.5|6476.7|6483.3|6481.5|6477.4|6475.6|0
1616605200000|2021-03-24 17:00:00|6478.4|6476.6|6470.9|6469.1|6478.4|6476.6|6463.4|6461.6|0
1616605500000|2021-03-24 17:05:00|6470.7|6468.9|6463.2|6461.4|6472.2|6470.4|6458.2|6456.4|0
1616605800000|2021-03-24 17:10:00|6463.3|6461.5|6442|6440.2|6463.8|6462|6442|6440.2|0
1616606100000|2021-03-24 17:15:00|6440.8|6439|6455.7|6453.9|6455.7|6453.9|6438.4|6436.6|0
1616606400000|2021-03-24 17:20:00|6455.2|6453.4|6469.4|6467.6|6469.4|6467.6|6454.2|6452.4|0
1616606700000|2021-03-24 17:25:00|6469.3|6467.5|6468.7|6466.9|6473.9|6472.1|6464.9|6463.1|0
1616607000000|2021-03-24 17:30:00|6467.3|6465.5|6465.6|6463.8|6473|6471.2|6465.6|6463.8|0
1616607300000|2021-03-24 17:35:00|6463.8|6462|6476.6|6474.8|6481.1|6479.3|6462.1|6460.3|0
1616607600000|2021-03-24 17:40:00|6476|6474.2|6452.4|6450.6|6476.3|6474.5|6451.7|6449.9|0
1616607900000|2021-03-24 17:45:00|6453.7|6451.9|6476.2|6474.4|6476.2|6474.4|6453.3|6451.5|0
1616608200000|2021-03-24 17:50:00|6476.9|6475.1|6477.4|6475.6|6483|6481.2|6476.4|6474.6|0
1616608500000|2021-03-24 17:55:00|6477.3|6475.5|6486.3|6484.5|6486.6|6484.8|6477|6475.2|0
1616608800000|2021-03-24 18:00:00|6486.1|6484.3|6476.2|6474.4|6486.5|6484.7|6469.7|6467.9|0
1616609100000|2021-03-24 18:05:00|6477.9|6476.1|6482.3|6480.5|6486|6484.2|6472.1|6470.3|0
1616609400000|2021-03-24 18:10:00|6481.2|6479.4|6474.1|6472.3|6485.3|6483.5|6473.2|6471.4|0
1616609700000|2021-03-24 18:15:00|6474.2|6472.4|6481.5|6479.7|6488.7|6486.9|6473.7|6471.9|0
1616610000000|2021-03-24 18:20:00|6480.3|6478.5|6477|6475.2|6490.2|6488.4|6477|6475.2|0
1616610300000|2021-03-24 18:25:00|6477.1|6475.3|6461.4|6459.6|6479.2|6477.4|6461.1|6459.3|0
1616610600000|2021-03-24 18:30:00|6460.2|6458.4|6459.3|6457.5|6461.4|6459.6|6450.6|6448.8|0
1616610900000|2021-03-24 18:35:00|6458.2|6456.4|6456|6454.2|6465|6463.2|6453|6451.2|0
1616611200000|2021-03-24 18:40:00|6454.8|6453|6449.9|6448.1|6456.6|6454.8|6440.6|6438.8|0
1616611500000|2021-03-24 18:45:00|6449.5|6447.7|6461.5|6459.7|6463|6461.2|6446.6|6444.8|0
1616611800000|2021-03-24 18:50:00|6460.6|6458.8|6438.1|6436.3|6462.8|6461|6438.1|6436.3|0
1616612100000|2021-03-24 18:55:00|6438.3|6436.5|6433.4|6431.6|6441.2|6439.4|6431.8|6430|0
1616612400000|2021-03-24 19:00:00|6432.3|6430.5|6430.9|6429.1|6435.6|6433.8|6426.9|6425.1|0
1616612700000|2021-03-24 19:05:00|6430.8|6429|6434.1|6432.3|6440|6438.2|6429.9|6428.1|0
1616613000000|2021-03-24 19:10:00|6433.9|6432.1|6437.3|6435.5|6438.7|6436.9|6424.4|6422.6|0
1616613300000|2021-03-24 19:15:00|6437.4|6435.6|6436|6434.2|6437.9|6436.1|6427.8|6426|0
1616613600000|2021-03-24 19:20:00|6435.8|6434|6427|6425.2|6436.1|6434.3|6420.8|6419|0
1616613900000|2021-03-24 19:25:00|6426.8|6425|6429.1|6427.3|6433.3|6431.5|6421.5|6419.7|0
1616614200000|2021-03-24 19:30:00|6430.4|6428.6|6415.6|6413.8|6430.6|6428.8|6415.1|6413.3|0
1616614500000|2021-03-24 19:35:00|6415.3|6413.5|6406.9|6405.1|6419.2|6417.4|6405.9|6404.1|0
1616614800000|2021-03-24 19:40:00|6407.2|6405.4|6413.7|6411.9|6416.7|6414.9|6403.6|6401.8|0
1616615100000|2021-03-24 19:45:00|6413.2|6411.4|6411.4|6409.6|6420.2|6418.4|6409.5|6407.7|0
1616615400000|2021-03-24 19:50:00|6408.6|6406.8|6395.1|6393.3|6409.9|6408.1|6395|6393.2|0
1616615700000|2021-03-24 19:55:00|6394.8|6393|6389.4|6387.6|6402.1|6400.3|6389.4|6387.6|0
1616616000000|2021-03-24 20:00:00|6390|6387|6387.8|6384.8|6398.5|6395.5|6387|6384|0
1616616300000|2021-03-24 20:05:00|6387.5|6384.5|6387.6|6384.6|6389.1|6386.1|6386.2|6383.2|0
1616616600000|2021-03-24 20:10:00|6387.8|6384.8|6388.3|6385.3|6391.5|6388.5|6387.3|6384.3|0
1616616900000|2021-03-24 20:15:00|6388.4|6385.4|6387.4|6384.4|6388.9|6385.9|6387.3|6384.3|0
1616617200000|2021-03-24 20:20:00|6387.3|6384.3|6388.2|6385.2|6389.6|6386.6|6387.2|6384.2|0
1616617500000|2021-03-24 20:25:00|6388.1|6385.1|6391.4|6388.4|6391.9|6388.9|6388.1|6385.1|0
1616617800000|2021-03-24 20:30:00|6391.5|6388.5|6391.5|6388.5|6392.9|6389.9|6390.9|6387.9|0
1616618100000|2021-03-24 20:35:00|6391.3|6388.3|6391.3|6388.3|6391.6|6388.6|6390.8|6387.8|0
1616618400000|2021-03-24 20:40:00|6391.1|6388.1|6388.3|6385.3|6391.1|6388.1|6387.7|6384.7|0
1616618700000|2021-03-24 20:45:00|6388.4|6385.4|6388.5|6385.5|6389.1|6386.1|6387.9|6384.9|0
1616619000000|2021-03-24 20:50:00|6388.7|6385.7|6388.3|6385.3|6389.1|6386.1|6388.1|6385.1|0
1616619300000|2021-03-24 20:55:00|6387.7|6384.7|6388.9|6385.9|6389.8|6386.8|6387.7|6384.7|0
1616619600000|2021-03-24 21:00:00|6389|6386|6390.5|6387.5|6392.8|6389.8|6388.9|6385.9|0
1616619900000|2021-03-24 21:05:00|6390.4|6387.4|6389.8|6386.8|6391.2|6388.2|6389.4|6386.4|0
1616620200000|2021-03-24 21:10:00|6389.7|6386.7|6388.4|6385.4|6390.5|6387.5|6388.1|6385.1|0
1616620500000|2021-03-24 21:15:00|6388.3|6385.3|6388|6385|6389.1|6386.1|6387.6|6384.6|0
1616620800000|2021-03-24 21:20:00|6388.1|6385.1|6388.1|6385.1|6388.9|6385.9|6387.5|6384.5|0
1616621100000|2021-03-24 21:25:00|6388|6385|6387.4|6384.4|6388.4|6385.4|6386.4|6383.4|0
1616621400000|2021-03-24 21:30:00|6387.7|6384.7|6386.9|6383.9|6387.8|6384.8|6386.6|6383.6|0
1616621700000|2021-03-24 21:35:00|6386.8|6383.8|6387.1|6384.1|6387.3|6384.3|6386|6383|0
1616622000000|2021-03-24 21:40:00|6386|6383|6387.5|6384.5|6387.5|6384.5|6386|6383|0
1616622300000|2021-03-24 21:45:00|6387.6|6384.6|6387.3|6384.3|6387.8|6384.8|6386.5|6383.5|0
1616622600000|2021-03-24 21:50:00|6387.5|6384.5|6387|6384|6387.7|6384.7|6386.6|6383.6|0
1616622900000|2021-03-24 21:55:00|6387.1|6384.1|6387.3|6384.3|6387.4|6384.4|6386.4|6383.4|0
1616623200000|2021-03-24 22:00:00|6387.1|6384.1|6386.3|6383.3|6388.1|6385.1|6386.2|6383.2|0
1616623500000|2021-03-24 22:05:00|6386.2|6383.2|6385.3|6382.3|6386.2|6383.2|6385.3|6382.3|0
1616623800000|2021-03-24 22:10:00|6385.4|6382.4|6389.6|6386.6|6389.7|6386.7|6385.4|6382.4|0
1616624100000|2021-03-24 22:15:00|6389.8|6386.8|6385.9|6382.9|6389.8|6386.8|6385.9|6382.9|0
1616624400000|2021-03-24 22:20:00|6385.7|6382.7|6385|6382|6385.7|6382.7|6383.6|6380.6|0
1616624700000|2021-03-24 22:25:00|6384.9|6381.9|6385.2|6382.2|6385.8|6382.8|6383.6|6380.6|0
1616625000000|2021-03-24 22:30:00|6384.7|6381.7|6386.6|6383.6|6386.9|6383.9|6384.7|6381.7|0
1616625300000|2021-03-24 22:35:00|6386.7|6383.7|6386.8|6383.8|6387.3|6384.3|6384.3|6381.3|0
1616625600000|2021-03-24 22:40:00|6386.9|6383.9|6384.5|6381.5|6386.9|6383.9|6383.8|6380.8|0
1616625900000|2021-03-24 22:45:00|6384.4|6381.4|6383.8|6380.8|6384.6|6381.6|6383.8|6380.8|0
1616626200000|2021-03-24 22:50:00|6383.7|6380.7|6384.4|6381.4|6384.8|6381.8|6383.6|6380.6|0
1616626500000|2021-03-24 22:55:00|6384.3|6381.3|6383.8|6380.8|6384.6|6381.6|6383.5|6380.5|0
1616626800000|2021-03-24 23:00:00|6383.7|6380.7|6383.3|6380.3|6384.2|6381.2|6383|6380|0
1616627100000|2021-03-24 23:05:00|6383.4|6380.4|6384|6381|6385.2|6382.2|6383.3|6380.3|0
1616627400000|2021-03-24 23:10:00|6383.9|6380.9|6383.8|6380.8|6384|6381|6383.5|6380.5|0
1616627700000|2021-03-24 23:15:00|6383.9|6380.9|6384.8|6381.8|6384.8|6381.8|6383.4|6380.4|0
1616628000000|2021-03-24 23:20:00|6384.9|6381.9|6385.5|6382.5|6385.6|6382.6|6384.7|6381.7|0
1616628300000|2021-03-24 23:25:00|6385.6|6382.6|6384.5|6381.5|6385.7|6382.7|6383.8|6380.8|0
1616628600000|2021-03-24 23:30:00|6384.6|6381.6|6382.4|6379.4|6384.6|6381.6|6382.4|6379.4|0
1616628900000|2021-03-24 23:35:00|6382.3|6379.3|6382.3|6379.3|6382.6|6379.6|6382.1|6379.1|0
1616629200000|2021-03-24 23:40:00|6382.6|6379.6|6381.9|6378.9|6383|6380|6381.4|6378.4|0
1616629500000|2021-03-24 23:45:00|6382.1|6379.1|6383.7|6380.7|6383.8|6380.8|6380.6|6377.6|0
1616629800000|2021-03-24 23:50:00|6383.6|6380.6|6385.4|6382.4|6385.9|6382.9|6383.4|6380.4|0
1616630100000|2021-03-24 23:55:00|6385.5|6382.5|6386.1|6381.1|6386.7|6383.7|6385|6381.1|0
1616630400000|2021-03-25 00:00:00|6385.8|6380.8|6393.4|6388.4|6393.7|6388.7|6385.8|6380.8|0
1616630700000|2021-03-25 00:05:00|6393.3|6388.3|6391.6|6386.6|6394.3|6389.3|6391|6386|0
1616631000000|2021-03-25 00:10:00|6391.5|6386.5|6394.3|6389.3|6394.9|6389.9|6391.3|6386.3|0
1616631300000|2021-03-25 00:15:00|6394.4|6389.4|6394.5|6389.5|6396.9|6391.9|6394|6389|0
1616631600000|2021-03-25 00:20:00|6394.7|6389.7|6393.9|6388.9|6395.5|6390.5|6393|6388|0
1616631900000|2021-03-25 00:25:00|6393.8|6388.8|6392.9|6387.9|6394.3|6389.3|6392.5|6387.5|0
1616632200000|2021-03-25 00:30:00|6393.1|6388.1|6393.4|6388.4|6394.6|6389.6|6391.8|6386.8|0
1616632500000|2021-03-25 00:35:00|6393.2|6388.2|6396.4|6391.4|6397.4|6392.4|6392.7|6387.7|0
1616632800000|2021-03-25 00:40:00|6396.2|6391.2|6393.4|6388.4|6396.4|6391.4|6392.5|6387.5|0
1616633100000|2021-03-25 00:45:00|6393.3|6388.3|6392.8|6387.8|6394|6389|6392.5|6387.5|0
1616633400000|2021-03-25 00:50:00|6392.9|6387.9|6391.7|6386.7|6393|6388|6389.9|6384.9|0
1616633700000|2021-03-25 00:55:00|6391.6|6386.6|6393.2|6388.2|6393.3|6388.3|6390.6|6385.6|0
1616634000000|2021-03-25 01:00:00|6393.1|6388.1|6391.7|6386.7|6393.6|6388.6|6391.6|6386.6|0
1616634300000|2021-03-25 01:05:00|6391.6|6386.6|6391.3|6386.3|6394.2|6389.2|6390.2|6385.2|0
1616634600000|2021-03-25 01:10:00|6391.4|6386.4|6386.4|6381.4|6391.4|6386.4|6384.9|6379.9|0
1616634900000|2021-03-25 01:15:00|6386.6|6381.6|6377|6372|6386.6|6381.6|6377|6372|0
1616635200000|2021-03-25 01:20:00|6377.2|6372.2|6381.3|6376.3|6382|6377|6377.1|6372.1|0
1616635500000|2021-03-25 01:25:00|6381.5|6376.5|6384.4|6379.4|6385.2|6380.2|6378.7|6373.7|0
1616635800000|2021-03-25 01:30:00|6384.3|6379.3|6363.6|6358.6|6385.6|6380.6|6359.1|6354.1|0
1616636100000|2021-03-25 01:35:00|6363.7|6358.7|6358.6|6353.6|6363.7|6358.7|6352.8|6347.8|0
1616636400000|2021-03-25 01:40:00|6358.7|6353.7|6366.2|6361.2|6367.8|6362.8|6358.7|6353.7|0
1616636700000|2021-03-25 01:45:00|6366|6361|6366.1|6361.1|6366.9|6361.9|6361.6|6356.6|0
1616637000000|2021-03-25 01:50:00|6366|6361|6371.3|6366.3|6372.1|6367.1|6363.9|6358.9|0
1616637300000|2021-03-25 01:55:00|6371.1|6366.1|6372.5|6367.5|6375.4|6370.4|6369.7|6364.7|0
1616637600000|2021-03-25 02:00:00|6372.7|6367.7|6378.7|6373.7|6379.6|6374.6|6369.4|6364.4|0
1616637900000|2021-03-25 02:05:00|6378.6|6373.6|6384.1|6379.1|6384.8|6379.8|6378.3|6373.3|0
1616638200000|2021-03-25 02:10:00|6384.5|6379.5|6381.7|6376.7|6385.5|6380.5|6381.1|6376.1|0
1616638500000|2021-03-25 02:15:00|6381.6|6376.6|6386.6|6381.6|6388|6383|6381.5|6376.5|0
1616638800000|2021-03-25 02:20:00|6386.9|6381.9|6382.9|6377.9|6392.9|6387.9|6380.9|6375.9|0
1616639100000|2021-03-25 02:25:00|6383.2|6378.2|6382.8|6377.8|6384.5|6379.5|6380.2|6375.2|0
1616639400000|2021-03-25 02:30:00|6382.9|6377.9|6387|6382|6387.9|6382.9|6381.6|6376.6|0
1616639700000|2021-03-25 02:35:00|6387.1|6382.1|6386.8|6381.8|6388.9|6383.9|6385|6380|0
1616640000000|2021-03-25 02:40:00|6386.7|6381.7|6386.9|6381.9|6389.4|6384.4|6386.2|6381.2|0
1616640300000|2021-03-25 02:45:00|6387|6382|6384.7|6379.7|6388|6383|6383.4|6378.4|0
1616640600000|2021-03-25 02:50:00|6384.6|6379.6|6385.8|6380.8|6386.3|6381.3|6383.2|6378.2|0
1616640900000|2021-03-25 02:55:00|6385.5|6380.5|6386.9|6381.9|6389.4|6384.4|6384.9|6379.9|0
1616641200000|2021-03-25 03:00:00|6387|6382|6383.2|6378.2|6388.6|6383.6|6380.5|6375.5|0
1616641500000|2021-03-25 03:05:00|6383.1|6378.1|6378.2|6373.2|6384.4|6379.4|6376.6|6371.6|0
1616641800000|2021-03-25 03:10:00|6378|6373|6377|6372|6380|6375|6374.8|6369.8|0
1616642100000|2021-03-25 03:15:00|6376.9|6371.9|6376.8|6371.8|6377.7|6372.7|6374.5|6369.5|0
1616642400000|2021-03-25 03:20:00|6376.7|6371.7|6378.2|6373.2|6379.9|6374.9|6375.4|6370.4|0
1616642700000|2021-03-25 03:25:00|6378.1|6373.1|6377.2|6372.2|6379|6374|6374.8|6369.8|0
1616643000000|2021-03-25 03:30:00|6377.3|6372.3|6375.8|6370.8|6380.7|6375.7|6375.6|6370.6|0
1616643300000|2021-03-25 03:35:00|6375.9|6370.9|6375.7|6370.7|6377.4|6372.4|6374.9|6369.9|0
1616643600000|2021-03-25 03:40:00|6376.1|6371.1|6378|6373|6379.1|6374.1|6374.8|6369.8|0
1616643900000|2021-03-25 03:45:00|6378.1|6373.1|6377.7|6372.7|6380|6375|6376.3|6371.3|0
1616644200000|2021-03-25 03:50:00|6377.8|6372.8|6377.7|6372.7|6378.8|6373.8|6374.7|6369.7|0
1616644500000|2021-03-25 03:55:00|6378.5|6373.5|6381.6|6376.6|6383.1|6378.1|6378.2|6373.2|0
1616644800000|2021-03-25 04:00:00|6381.7|6376.7|6380.1|6375.1|6384.5|6379.5|6380|6375|0
1616645100000|2021-03-25 04:05:00|6380.2|6375.2|6378.9|6373.9|6380.9|6375.9|6378.6|6373.6|0
1616645400000|2021-03-25 04:10:00|6379.1|6374.1|6378.6|6373.6|6381.6|6376.6|6378.1|6373.1|0
1616645700000|2021-03-25 04:15:00|6378.7|6373.7|6378.6|6373.6|6379.6|6374.6|6377.4|6372.4|0
1616646000000|2021-03-25 04:20:00|6378.5|6373.5|6378.1|6373.1|6379.5|6374.5|6377.1|6372.1|0
1616646300000|2021-03-25 04:25:00|6377.9|6372.9|6378.6|6373.6|6379.4|6374.4|6377.6|6372.6|0
1616646600000|2021-03-25 04:30:00|6378.8|6373.8|6380.9|6375.9|6382.8|6377.8|6377.9|6372.9|0
1616646900000|2021-03-25 04:35:00|6381|6376|6381.8|6376.8|6381.9|6376.9|6379.6|6374.6|0
1616647200000|2021-03-25 04:40:00|6381.9|6376.9|6381.6|6376.6|6384.4|6379.4|6381.3|6376.3|0
1616647500000|2021-03-25 04:45:00|6381.5|6376.5|6379.9|6374.9|6381.5|6376.5|6379.3|6374.3|0
1616647800000|2021-03-25 04:50:00|6379.7|6374.7|6380.6|6375.6|6381.5|6376.5|6379.4|6374.4|0
1616648100000|2021-03-25 04:55:00|6380.7|6375.7|6380.7|6375.7|6381.5|6376.5|6379.9|6374.9|0
1616648400000|2021-03-25 05:00:00|6380.8|6375.8|6388.5|6383.5|6388.9|6383.9|6379.9|6374.9|0
1616648700000|2021-03-25 05:05:00|6388.4|6383.4|6390.7|6385.7|6392.1|6387.1|6386.9|6381.9|0
1616649000000|2021-03-25 05:10:00|6390.8|6385.8|6388.5|6383.5|6391.2|6386.2|6387.4|6382.4|0
1616649300000|2021-03-25 05:15:00|6388.6|6383.6|6389.8|6384.8|6391.6|6386.6|6388.2|6383.2|0
1616649600000|2021-03-25 05:20:00|6389.7|6384.7|6392.5|6387.5|6393.3|6388.3|6389.5|6384.5|0
1616649900000|2021-03-25 05:25:00|6392.6|6387.6|6392.5|6387.5|6395|6390|6391.4|6386.4|0
1616650200000|2021-03-25 05:30:00|6392.2|6387.2|6390.9|6385.9|6395.6|6390.6|6389.8|6384.8|0
1616650500000|2021-03-25 05:35:00|6391|6386|6389.7|6384.7|6391.4|6386.4|6388.5|6383.5|0
1616650800000|2021-03-25 05:40:00|6389.6|6384.6|6386.2|6381.2|6389.6|6384.6|6384.3|6379.3|0
1616651100000|2021-03-25 05:45:00|6386.3|6381.3|6382.2|6377.2|6387.4|6382.4|6380.2|6375.2|0
1616651400000|2021-03-25 05:50:00|6382.1|6377.1|6381.5|6376.5|6384.8|6379.8|6380.6|6375.6|0
1616651700000|2021-03-25 05:55:00|6381.6|6376.6|6383.1|6378.1|6385.1|6380.1|6380.1|6375.1|0
1616652000000|2021-03-25 06:00:00|6383|6378|6385.6|6380.6|6387|6382|6381|6376|0
1616652300000|2021-03-25 06:05:00|6385.3|6380.3|6385.9|6380.9|6386.7|6381.7|6383.2|6378.2|0
1616652600000|2021-03-25 06:10:00|6386|6381|6387.7|6382.7|6390.8|6385.8|6385.7|6380.7|0
1616652900000|2021-03-25 06:15:00|6387.9|6382.9|6391.8|6386.8|6392.5|6387.5|6385.2|6380.2|0
1616653200000|2021-03-25 06:20:00|6391.4|6386.4|6390.9|6385.9|6395.5|6390.5|6390.7|6385.7|0
1616653500000|2021-03-25 06:25:00|6391.1|6386.1|6390.7|6385.7|6391.6|6386.6|6389.5|6384.5|0
1616653800000|2021-03-25 06:30:00|6390.6|6385.6|6389.9|6384.9|6391.1|6386.1|6386.4|6381.4|0
1616654100000|2021-03-25 06:35:00|6390|6385|6389.6|6384.6|6394.5|6389.5|6389.2|6384.2|0
1616654400000|2021-03-25 06:40:00|6389.7|6384.7|6390.7|6385.7|6392.6|6387.6|6389.4|6384.4|0
1616654700000|2021-03-25 06:45:00|6390.8|6385.8|6393.2|6388.2|6394|6389|6390.1|6385.1|0
1616655000000|2021-03-25 06:50:00|6393.3|6388.3|6393.6|6388.6|6394|6389|6391.6|6386.6|0
1616655300000|2021-03-25 06:55:00|6393.5|6388.5|6394.1|6389.1|6394.8|6389.8|6392.3|6387.3|0
1616655600000|2021-03-25 07:00:00|6394.4|6389.4|6397.2|6392.2|6398.5|6393.5|6388|6383|0
1616655900000|2021-03-25 07:05:00|6397.1|6392.1|6402.5|6397.5|6403.4|6398.4|6397|6392|0
1616656200000|2021-03-25 07:10:00|6402.4|6397.4|6396.2|6391.2|6402.8|6397.8|6395.5|6390.5|0
1616656500000|2021-03-25 07:15:00|6396.3|6391.3|6394|6389|6397.3|6392.3|6391.1|6386.1|0
1616656800000|2021-03-25 07:20:00|6393.7|6388.7|6396|6391|6398.4|6393.4|6393.5|6388.5|0
1616657100000|2021-03-25 07:25:00|6395.9|6390.9|6395.3|6390.3|6397|6392|6394.5|6389.5|0
1616657400000|2021-03-25 07:30:00|6395.2|6390.2|6393.3|6388.3|6395.7|6390.7|6392.2|6387.2|0
1616657700000|2021-03-25 07:35:00|6393.2|6388.2|6391.3|6386.3|6393.2|6388.2|6389.1|6384.1|0
1616658000000|2021-03-25 07:40:00|6391.2|6386.2|6392|6387|6393.1|6388.1|6389.8|6384.8|0
1616658300000|2021-03-25 07:45:00|6391.9|6386.9|6391|6386|6394.3|6389.3|6389.4|6384.4|0
1616658600000|2021-03-25 07:50:00|6390.9|6385.9|6393.1|6388.1|6393.2|6388.2|6389.3|6384.3|0
1616658900000|2021-03-25 07:55:00|6393.2|6388.2|6391|6386|6393.6|6388.6|6389.7|6384.7|0
1616659200000|2021-03-25 08:00:00|6390.9|6385.9|6359.7|6356.7|6390.9|6385.9|6357.1|6354.1|0
1616659500000|2021-03-25 08:05:00|6357.9|6354.9|6367.4|6364.4|6367.4|6364.4|6357.3|6354.3|0
1616659800000|2021-03-25 08:10:00|6367.2|6364.2|6371.7|6368.7|6371.9|6368.9|6365.7|6362.7|0
1616660100000|2021-03-25 08:15:00|6371.5|6368.5|6381.5|6378.5|6383.4|6380.4|6371.5|6368.5|0
1616660400000|2021-03-25 08:20:00|6381.6|6378.6|6380.6|6377.6|6383.7|6380.7|6378.5|6375.5|0
1616660700000|2021-03-25 08:25:00|6380.4|6377.4|6388.6|6385.6|6388.6|6385.6|6379.9|6376.9|0
1616661000000|2021-03-25 08:30:00|6387.1|6384.1|6390.1|6387.1|6391.3|6388.3|6386|6383|0
1616661300000|2021-03-25 08:35:00|6391|6388|6388.4|6385.4|6391.7|6388.7|6386.5|6383.5|0
1616661600000|2021-03-25 08:40:00|6388.1|6385.1|6388.2|6385.2|6389.9|6386.9|6386.3|6383.3|0
1616661900000|2021-03-25 08:45:00|6384.8|6381.8|6383.6|6380.6|6386.1|6383.1|6381.3|6378.3|0
1616662200000|2021-03-25 08:50:00|6384.3|6381.3|6381.7|6378.7|6387.2|6384.2|6380.6|6377.6|0
1616662500000|2021-03-25 08:55:00|6381.2|6378.2|6382.2|6379.2|6382.5|6379.5|6376|6373|0
1616662800000|2021-03-25 09:00:00|6382.4|6379.4|6378.7|6375.7|6383.9|6380.9|6378.6|6375.6|0
1616663100000|2021-03-25 09:05:00|6378.5|6375.5|6371.5|6368.5|6380.1|6377.1|6369.6|6366.6|0
1616663400000|2021-03-25 09:10:00|6370.3|6367.3|6367.9|6364.9|6373.6|6370.6|6366.3|6363.3|0
1616663700000|2021-03-25 09:15:00|6368|6365|6375|6372|6375.9|6372.9|6367.9|6364.9|0
1616664000000|2021-03-25 09:20:00|6373.6|6370.6|6375.7|6372.7|6378.7|6375.7|6373.3|6370.3|0
1616664300000|2021-03-25 09:25:00|6376.3|6373.3|6374.2|6371.2|6377.2|6374.2|6373.6|6370.6|0
1616664600000|2021-03-25 09:30:00|6374.8|6371.8|6376.4|6373.4|6378.2|6375.2|6374|6371|0
1616664900000|2021-03-25 09:35:00|6375.8|6372.8|6375|6372|6377.1|6374.1|6373.7|6370.7|0
1616665200000|2021-03-25 09:40:00|6373.5|6370.5|6373.2|6370.2|6374.7|6371.7|6369.7|6366.7|0
1616665500000|2021-03-25 09:45:00|6373.4|6370.4|6375.3|6372.3|6375.5|6372.5|6370.9|6367.9|0
1616665800000|2021-03-25 09:50:00|6375.6|6372.6|6374.8|6371.8|6376.6|6373.6|6374.2|6371.2|0
1616666100000|2021-03-25 09:55:00|6375.1|6372.1|6374.5|6371.5|6375.9|6372.9|6373.2|6370.2|0
1616666400000|2021-03-25 10:00:00|6374.4|6371.4|6373.1|6370.1|6374.9|6371.9|6371.8|6368.8|0
1616666700000|2021-03-25 10:05:00|6373.2|6370.2|6368|6365|6375|6372|6367|6364|0
1616667000000|2021-03-25 10:10:00|6368.1|6365.1|6370.7|6367.7|6374.5|6371.5|6364.6|6361.6|0
1616667300000|2021-03-25 10:15:00|6369.1|6366.1|6372.2|6369.2|6372.9|6369.9|6369.1|6366.1|0
1616667600000|2021-03-25 10:20:00|6371.4|6368.4|6371.8|6368.8|6373.3|6370.3|6367.2|6364.2|0
1616667900000|2021-03-25 10:25:00|6366.7|6363.7|6373|6370|6377.5|6374.5|6366.4|6363.4|0
1616668200000|2021-03-25 10:30:00|6373.1|6370.1|6372.3|6369.3|6374.8|6371.8|6369.6|6366.6|0
1616668500000|2021-03-25 10:35:00|6375.4|6372.4|6375.4|6372.4|6375.4|6372.4|6370.8|6367.8|0
1616668800000|2021-03-25 10:40:00|6377.6|6374.6|6373.8|6370.8|6377.6|6374.6|6373.4|6370.4|0
1616669100000|2021-03-25 10:45:00|6373.9|6370.9|6371.9|6368.9|6375.1|6372.1|6371.6|6368.6|0
1616669400000|2021-03-25 10:50:00|6372|6369|6373.3|6370.3|6373.3|6370.3|6371.7|6368.7|0
1616669700000|2021-03-25 10:55:00|6373.2|6370.2|6377.6|6374.6|6380.9|6377.9|6373.2|6370.2|0
1616670000000|2021-03-25 11:00:00|6378.8|6375.8|6370.9|6367.9|6378.8|6375.8|6370.7|6367.7|0
1616670300000|2021-03-25 11:05:00|6370.6|6367.6|6368.5|6365.5|6370.6|6367.6|6367.1|6364.1|0
1616670600000|2021-03-25 11:10:00|6368.6|6365.6|6368.8|6365.8|6369.4|6366.4|6368|6365|0
1616670900000|2021-03-25 11:15:00|6368.9|6365.9|6365.1|6362.1|6368.9|6365.9|6365.1|6362.1|0
1616671200000|2021-03-25 11:20:00|6365|6362|6355|6352|6365|6362|6354|6351|0
1616671500000|2021-03-25 11:25:00|6354.8|6351.8|6354.8|6351.8|6355.6|6352.6|6346.9|6343.9|0
1616671800000|2021-03-25 11:30:00|6354.6|6351.6|6345.2|6342.2|6354.6|6351.6|6344.2|6341.2|0
1616672100000|2021-03-25 11:35:00|6345.5|6342.5|6330.1|6327.1|6345.5|6342.5|6328.8|6325.8|0
1616672400000|2021-03-25 11:40:00|6329.9|6326.9|6333.8|6330.8|6335.8|6332.8|6327.7|6324.7|0
1616672700000|2021-03-25 11:45:00|6333.6|6330.6|6323.1|6320.1|6333.6|6330.6|6323.1|6320.1|0
1616673000000|2021-03-25 11:50:00|6323|6320|6310.6|6307.6|6323.8|6320.8|6310.4|6307.4|0
1616673300000|2021-03-25 11:55:00|6310.3|6307.3|6306.1|6303.1|6313.3|6310.3|6304.4|6301.4|0
1616673600000|2021-03-25 12:00:00|6306.5|6303.5|6307.3|6304.3|6309.7|6306.7|6300.2|6297.2|0
1616673900000|2021-03-25 12:05:00|6306.8|6303.8|6308|6305|6309.1|6306.1|6303.7|6300.7|0
1616674200000|2021-03-25 12:10:00|6307.7|6304.7|6308.8|6305.8|6313.3|6310.3|6305.8|6302.8|0
1616674500000|2021-03-25 12:15:00|6309|6306|6300.1|6297.1|6309.9|6306.9|6299.8|6296.8|0
1616674800000|2021-03-25 12:20:00|6300.3|6297.3|6297.6|6294.6|6301.7|6298.7|6296.1|6293.1|0
1616675100000|2021-03-25 12:25:00|6297.7|6294.7|6292.2|6289.2|6299.1|6296.1|6291.7|6288.7|0
1616675400000|2021-03-25 12:30:00|6292.4|6289.4|6297.3|6294.3|6300|6297|6287.8|6284.8|0
1616675700000|2021-03-25 12:35:00|6297.2|6294.2|6288.1|6285.1|6298.2|6295.2|6288.1|6285.1|0
1616676000000|2021-03-25 12:40:00|6288.5|6285.5|6272.3|6269.3|6290.1|6287.1|6272.3|6269.3|0
1616676300000|2021-03-25 12:45:00|6272.4|6269.4|6279.8|6276.8|6279.8|6276.8|6271.3|6268.3|0
1616676600000|2021-03-25 12:50:00|6279.9|6276.9|6275.7|6272.7|6281.4|6278.4|6275.4|6272.4|0
1616676900000|2021-03-25 12:55:00|6275.3|6272.3|6271.4|6268.4|6275.3|6272.3|6270.4|6267.4|0
1616677200000|2021-03-25 13:00:00|6271.1|6268.1|6271.1|6268.1|6279.1|6276.1|6270.7|6267.7|0
1616677500000|2021-03-25 13:05:00|6271.4|6268.4|6270.7|6267.7|6275.9|6272.9|6270.5|6267.5|0
1616677800000|2021-03-25 13:10:00|6270.8|6267.8|6259|6256|6272.6|6269.6|6258.7|6255.7|0
1616678100000|2021-03-25 13:15:00|6259.1|6256.1|6256.2|6253.2|6260|6257|6251.1|6248.1|0
1616678400000|2021-03-25 13:20:00|6257|6254|6267|6264|6268.3|6265.3|6256.5|6253.5|0
1616678700000|2021-03-25 13:25:00|6267.6|6264.6|6272.7|6269.7|6273|6270|6262.3|6259.3|0
1616679000000|2021-03-25 13:30:00|6275|6272|6314.6|6312.8|6325.9|6324.1|6274.3|6271.6|0
1616679300000|2021-03-25 13:35:00|6311.8|6310|6354.7|6352.9|6365.9|6364.1|6303.8|6302|0
1616679600000|2021-03-25 13:40:00|6354.6|6352.8|6357.3|6355.5|6376.7|6374.9|6349.1|6347.3|0
1616679900000|2021-03-25 13:45:00|6356.1|6354.3|6349.4|6347.6|6372.7|6370.9|6342.1|6340.3|0
1616680200000|2021-03-25 13:50:00|6348.6|6346.8|6333.2|6331.4|6348.9|6347.1|6310.3|6308.5|0
1616680500000|2021-03-25 13:55:00|6333.1|6331.3|6351.5|6349.7|6351.5|6349.7|6314.1|6312.3|0
1616680800000|2021-03-25 14:00:00|6351.3|6349.5|6383.2|6381.4|6384.3|6382.5|6340.7|6338.9|0
1616681100000|2021-03-25 14:05:00|6383.1|6381.3|6390.6|6388.8|6399.5|6397.7|6374.3|6372.5|0
1616681400000|2021-03-25 14:10:00|6390.5|6388.7|6382.8|6381|6398.2|6396.4|6376.8|6375|0
1616681700000|2021-03-25 14:15:00|6382.7|6380.9|6362.7|6360.9|6382.7|6380.9|6354.7|6352.9|0
1616682000000|2021-03-25 14:20:00|6362.8|6361|6357.6|6355.8|6387.8|6386|6357.3|6355.5|0
1616682300000|2021-03-25 14:25:00|6357.7|6355.9|6331.3|6329.5|6370.6|6368.8|6330.6|6328.8|0
1616682600000|2021-03-25 14:30:00|6331.7|6329.9|6324.6|6322.8|6340.7|6338.9|6320.4|6318.6|0
1616682900000|2021-03-25 14:35:00|6324.4|6322.6|6327|6325.2|6337|6335.2|6311.8|6310|0
1616683200000|2021-03-25 14:40:00|6328.5|6326.7|6310.3|6308.5|6328.5|6326.7|6301.4|6299.6|0
1616683500000|2021-03-25 14:45:00|6310.1|6308.3|6282.4|6280.6|6317.3|6315.5|6282.4|6280.6|0
1616683800000|2021-03-25 14:50:00|6282.8|6281|6260.8|6259|6283.1|6281.3|6256.6|6254.8|0
1616684100000|2021-03-25 14:55:00|6261|6259.2|6283.1|6281.3|6285.5|6283.7|6256.2|6254.4|0
1616684400000|2021-03-25 15:00:00|6282.1|6280.3|6268.5|6266.7|6285.1|6283.3|6264.4|6262.6|0
1616684700000|2021-03-25 15:05:00|6269.3|6267.5|6261.6|6259.8|6281.8|6280|6257.4|6255.6|0
1616685000000|2021-03-25 15:10:00|6261.3|6259.5|6276.4|6274.6|6281.8|6280|6254.8|6253|0
1616685300000|2021-03-25 15:15:00|6276.5|6274.7|6273.3|6271.5|6284.2|6282.4|6265.5|6263.7|0
1616685600000|2021-03-25 15:20:00|6271.9|6270.1|6255.3|6253.5|6272|6270.2|6255.3|6253.5|0
1616685900000|2021-03-25 15:25:00|6255.1|6253.3|6275.3|6273.5|6275.3|6273.5|6239.7|6237.9|0
1616686200000|2021-03-25 15:30:00|6274.9|6273.1|6296.4|6294.6|6299.6|6297.8|6272.8|6271|0
1616686500000|2021-03-25 15:35:00|6296.5|6294.7|6286.3|6284.5|6296.7|6294.9|6283.6|6281.8|0
1616686800000|2021-03-25 15:40:00|6286.5|6284.7|6258|6256.2|6288.3|6286.5|6258|6256.2|0
1616687100000|2021-03-25 15:45:00|6257.4|6255.6|6261.4|6259.6|6272.4|6270.6|6250|6248.2|0
1616687400000|2021-03-25 15:50:00|6260.2|6258.4|6267.8|6266|6271.7|6269.9|6255.4|6253.6|0
1616687700000|2021-03-25 15:55:00|6265.7|6263.9|6296.8|6295|6298.8|6297|6258.4|6256.6|0
1616688000000|2021-03-25 16:00:00|6297|6295.2|6316.5|6314.7|6319.8|6318|6290.8|6289|0
1616688300000|2021-03-25 16:05:00|6316.2|6314.4|6304.3|6302.5|6318.8|6317|6303.6|6301.8|0
1616688600000|2021-03-25 16:10:00|6304.6|6302.8|6293|6291.2|6311.4|6309.6|6291.5|6289.7|0
1616688900000|2021-03-25 16:15:00|6293.3|6291.5|6317.6|6315.8|6317.9|6316.1|6292.6|6290.8|0
1616689200000|2021-03-25 16:20:00|6316|6314.2|6329.4|6327.6|6329.4|6327.6|6313.7|6311.9|0
1616689500000|2021-03-25 16:25:00|6329.5|6327.7|6342.8|6341|6343.7|6341.9|6329.1|6327.3|0
1616689800000|2021-03-25 16:30:00|6344.8|6343|6337.2|6335.4|6348.3|6346.5|6329.5|6327.7|0
1616690100000|2021-03-25 16:35:00|6337.3|6335.5|6321.2|6319.4|6342.4|6340.6|6321.2|6319.4|0
1616690400000|2021-03-25 16:40:00|6321.7|6319.9|6333.7|6331.9|6337.4|6335.6|6319.8|6318|0
1616690700000|2021-03-25 16:45:00|6333.6|6331.8|6344.7|6342.9|6349.6|6347.8|6333.6|6331.8|0
1616691000000|2021-03-25 16:50:00|6344.6|6342.8|6328.3|6326.5|6347.8|6346|6325.7|6323.9|0
1616691300000|2021-03-25 16:55:00|6328.2|6326.4|6312.5|6310.7|6331.4|6329.6|6312.5|6310.7|0
1616691600000|2021-03-25 17:00:00|6312.4|6310.6|6300.7|6298.9|6313.8|6312|6289.5|6287.7|0
1616691900000|2021-03-25 17:05:00|6301.4|6299.6|6302.5|6300.7|6309.4|6307.6|6294.3|6292.5|0
1616692200000|2021-03-25 17:10:00|6302.1|6300.3|6317.9|6316.1|6319.5|6317.7|6300.6|6298.8|0
1616692500000|2021-03-25 17:15:00|6318.4|6316.6|6305.5|6303.7|6324.9|6323.1|6298.8|6297|0
1616692800000|2021-03-25 17:20:00|6305.9|6304.1|6290.8|6289|6309.8|6308|6289.6|6287.8|0
1616693100000|2021-03-25 17:25:00|6290.3|6288.5|6287.4|6285.6|6297.6|6295.8|6283.6|6281.8|0
1616693400000|2021-03-25 17:30:00|6287.7|6285.9|6277.3|6275.5|6298.6|6296.8|6277|6275.2|0
1616693700000|2021-03-25 17:35:00|6277.4|6275.6|6272.4|6270.6|6279.6|6277.8|6261.2|6259.4|0
1616694000000|2021-03-25 17:40:00|6272.6|6270.8|6274.9|6273.1|6288.1|6286.3|6272.6|6270.8|0
1616694300000|2021-03-25 17:45:00|6274|6272.2|6267.7|6265.9|6279.7|6277.9|6261.4|6259.6|0
1616694600000|2021-03-25 17:50:00|6268.6|6266.8|6266.2|6264.4|6273|6271.2|6262|6260.2|0
1616694900000|2021-03-25 17:55:00|6267.5|6265.7|6244.2|6242.4|6267.6|6265.8|6242.9|6241.1|0
1616695200000|2021-03-25 18:00:00|6244.5|6242.7|6240.1|6238.3|6247.2|6245.4|6236.4|6234.6|0
1616695500000|2021-03-25 18:05:00|6240.3|6238.5|6231.3|6229.5|6247.7|6245.9|6230.8|6229|0
1616695800000|2021-03-25 18:10:00|6231|6229.2|6237.4|6235.6|6237.7|6235.9|6226.9|6225.1|0
1616696100000|2021-03-25 18:15:00|6238.2|6236.4|6239.3|6237.5|6241.5|6239.7|6227.8|6226|0
1616696400000|2021-03-25 18:20:00|6238.9|6237.1|6235.8|6234|6240|6238.2|6225.7|6223.9|0
1616696700000|2021-03-25 18:25:00|6233.8|6232|6214.3|6212.5|6235.9|6234.1|6211.5|6209.7|0
1616697000000|2021-03-25 18:30:00|6214.8|6213|6223.9|6222.1|6224.7|6222.9|6214|6212.2|0
1616697300000|2021-03-25 18:35:00|6222.9|6221.1|6255.1|6253.3|6258.6|6256.8|6221.4|6219.6|0
1616697600000|2021-03-25 18:40:00|6254.9|6253.1|6258|6256.2|6266|6264.2|6253.7|6251.9|0
1616697900000|2021-03-25 18:45:00|6258.2|6256.4|6262.7|6260.9|6271.6|6269.8|6258.2|6256.4|0
1616698200000|2021-03-25 18:50:00|6262.9|6261.1|6271.5|6269.7|6277.9|6276.1|6255.9|6254.1|0
1616698500000|2021-03-25 18:55:00|6270.9|6269.1|6278.1|6276.3|6281.6|6279.8|6262|6260.2|0
1616698800000|2021-03-25 19:00:00|6277.1|6275.3|6294.1|6292.3|6296.5|6294.7|6276.6|6274.8|0
1616699100000|2021-03-25 19:05:00|6295.5|6293.7|6269.9|6268.1|6296.6|6294.8|6268.8|6267|0
1616699400000|2021-03-25 19:10:00|6271|6269.2|6269.3|6267.5|6289|6287.2|6268|6266.2|0
1616699700000|2021-03-25 19:15:00|6270.5|6268.7|6264.8|6263|6281.2|6279.4|6263.5|6261.7|0
1616700000000|2021-03-25 19:20:00|6262.9|6261.1|6245.3|6243.5|6265.4|6263.6|6245.2|6243.4|0
1616700300000|2021-03-25 19:25:00|6246|6244.2|6244.3|6242.5|6251.8|6250|6241.5|6239.7|0
1616700600000|2021-03-25 19:30:00|6244|6242.2|6237.5|6235.7|6247.2|6245.4|6232.2|6230.4|0
1616700900000|2021-03-25 19:35:00|6237.7|6235.9|6234.1|6232.3|6237.7|6235.9|6218.2|6216.4|0
1616701200000|2021-03-25 19:40:00|6234.3|6232.5|6256.3|6254.5|6256.9|6255.1|6234.3|6232.5|0
1616701500000|2021-03-25 19:45:00|6257.4|6255.6|6258.2|6256.4|6264.3|6262.5|6252.7|6250.9|0
1616701800000|2021-03-25 19:50:00|6260.5|6258.7|6247.7|6245.9|6264.9|6263.1|6247.7|6245.9|0
1616702100000|2021-03-25 19:55:00|6246|6244.2|6227.8|6226|6249.4|6247.6|6223.1|6221.3|0
1616702400000|2021-03-25 20:00:00|6228.4|6225.4|6233.9|6230.9|6236.1|6233.1|6224.8|6221.8|0
1616702700000|2021-03-25 20:05:00|6233.8|6230.8|6230.3|6227.3|6233.8|6230.8|6227.6|6224.6|0
1616703000000|2021-03-25 20:10:00|6231.3|6228.3|6234.2|6231.2|6234.6|6231.6|6230.3|6227.3|0
1616703300000|2021-03-25 20:15:00|6234.6|6231.6|6235.5|6232.5|6237.7|6234.7|6234|6231|0
1616703600000|2021-03-25 20:20:00|6235.3|6232.3|6234.9|6231.9|6235.9|6232.9|6233.8|6230.8|0
1616703900000|2021-03-25 20:25:00|6235|6232|6237.2|6234.2|6237.7|6234.7|6234.7|6231.7|0
1616704200000|2021-03-25 20:30:00|6237.4|6234.4|6237|6234|6238.7|6235.7|6236.3|6233.3|0
1616704500000|2021-03-25 20:35:00|6237.3|6234.3|6237.6|6234.6|6237.8|6234.8|6236.8|6233.8|0
1616704800000|2021-03-25 20:40:00|6237.7|6234.7|6239.9|6236.9|6242.1|6239.1|6237.3|6234.3|0
1616705100000|2021-03-25 20:45:00|6241.4|6238.4|6244.8|6241.8|6246.1|6243.1|6240.2|6237.2|0
1616705400000|2021-03-25 20:50:00|6244.9|6241.9|6245|6242|6247.3|6244.3|6244.5|6241.5|0
1616705700000|2021-03-25 20:55:00|6244.8|6241.8|6244.6|6241.6|6246.4|6243.4|6242.8|6239.8|0
1616706000000|2021-03-25 21:00:00|6244.4|6241.4|6241.1|6238.1|6244.5|6241.5|6240.7|6237.7|0
1616706300000|2021-03-25 21:05:00|6241.2|6238.2|6242.6|6239.6|6243.1|6240.1|6240.9|6237.9|0
1616706600000|2021-03-25 21:10:00|6242.7|6239.7|6246.7|6243.7|6246.8|6243.8|6242.4|6239.4|0
1616706900000|2021-03-25 21:15:00|6246.8|6243.8|6247.6|6244.6|6248.3|6245.3|6246.5|6243.5|0
1616707200000|2021-03-25 21:20:00|6247.5|6244.5|6247.2|6244.2|6248.6|6245.6|6246.9|6243.9|0
1616707500000|2021-03-25 21:25:00|6247.1|6244.1|6248.2|6245.2|6249.3|6246.3|6247|6244|0
1616707800000|2021-03-25 21:30:00|6248.1|6245.1|6249.1|6246.1|6250.6|6247.6|6248|6245|0
1616708100000|2021-03-25 21:35:00|6248.9|6245.9|6251.5|6248.5|6252.5|6249.5|6248.4|6245.4|0
1616708400000|2021-03-25 21:40:00|6251.1|6248.1|6251.4|6248.4|6251.9|6248.9|6251.1|6248.1|0
1616708700000|2021-03-25 21:45:00|6251.5|6248.5|6253.4|6250.4|6253.7|6250.7|6251.1|6248.1|0
1616709000000|2021-03-25 21:50:00|6253.3|6250.3|6256.8|6253.8|6257.3|6254.3|6253.3|6250.3|0
1616709300000|2021-03-25 21:55:00|6256.7|6253.7|6258.8|6255.8|6258.9|6255.9|6256.5|6253.5|0
1616709600000|2021-03-25 22:00:00|6258.6|6255.6|6253|6250|6258.6|6255.6|6250.2|6247.2|0
1616709900000|2021-03-25 22:05:00|6252.7|6249.7|6251|6248|6252.7|6249.7|6250|6247|0
1616710200000|2021-03-25 22:10:00|6250.9|6247.9|6250.8|6247.8|6253.1|6250.1|6248.7|6245.7|0
1616710500000|2021-03-25 22:15:00|6250.7|6247.7|6249.8|6246.8|6252.2|6249.2|6249.6|6246.6|0
1616710800000|2021-03-25 22:20:00|6249.7|6246.7|6249.3|6246.3|6250.6|6247.6|6249|6246|0
1616711100000|2021-03-25 22:25:00|6249.2|6246.2|6251|6248|6251.2|6248.2|6249.2|6246.2|0
1616711400000|2021-03-25 22:30:00|6251.1|6248.1|6251.9|6248.9|6252.5|6249.5|6251.1|6248.1|0
1616711700000|2021-03-25 22:35:00|6251.8|6248.8|6252.7|6249.7|6253|6250|6251.7|6248.7|0
1616712000000|2021-03-25 22:40:00|6252.8|6249.8|6250.9|6247.9|6253.8|6250.8|6250.6|6247.6|0
1616712300000|2021-03-25 22:45:00|6251|6248|6250.9|6247.9|6251.4|6248.4|6250|6247|0
1616712600000|2021-03-25 22:50:00|6250.6|6247.6|6252.9|6249.9|6253.4|6250.4|6250.3|6247.3|0
1616712900000|2021-03-25 22:55:00|6253.1|6250.1|6253.5|6250.5|6253.7|6250.7|6252.3|6249.3|0
1616713200000|2021-03-25 23:00:00|6253.4|6250.4|6253.5|6250.5|6253.6|6250.6|6253.3|6250.3|0
1616713500000|2021-03-25 23:05:00|6253.6|6250.6|6255.3|6252.3|6255.6|6252.6|6253.2|6250.2|0
1616713800000|2021-03-25 23:10:00|6255.8|6252.8|6256.7|6253.7|6256.8|6253.8|6255.1|6252.1|0
1616714100000|2021-03-25 23:15:00|6256.8|6253.8|6259.3|6256.3|6259.4|6256.4|6256.5|6253.5|0
1616714400000|2021-03-25 23:20:00|6259.4|6256.4|6260.9|6257.9|6261.2|6258.2|6259|6256|0
1616714700000|2021-03-25 23:25:00|6261|6258|6259.4|6256.4|6261.1|6258.1|6258|6255|0
1616715000000|2021-03-25 23:30:00|6259.3|6256.3|6259.6|6256.6|6260.5|6257.5|6259.3|6256.3|0
1616715300000|2021-03-25 23:35:00|6259.7|6256.7|6263.6|6260.6|6263.7|6260.7|6259.7|6256.7|0
1616715600000|2021-03-25 23:40:00|6264.1|6261.1|6265.4|6262.4|6265.7|6262.7|6263.8|6260.8|0
1616715900000|2021-03-25 23:45:00|6265.5|6262.5|6267.4|6264.4|6268|6265|6265.5|6262.5|0
1616716200000|2021-03-25 23:50:00|6267.6|6264.6|6265.2|6262.2|6268.3|6265.3|6265.2|6262.2|0
1616716500000|2021-03-25 23:55:00|6265.3|6262.3|6268.1|6263.1|6268.5|6264.7|6265.3|6262.3|0
1616716800000|2021-03-26 00:00:00|6267.6|6262.6|6269.4|6264.4|6270.4|6265.4|6266.4|6261.4|0
1616717100000|2021-03-26 00:05:00|6269.1|6264.1|6275.3|6270.3|6276.1|6271.1|6267.3|6262.3|0
1616717400000|2021-03-26 00:10:00|6275.5|6270.5|6273.8|6268.8|6276.6|6271.6|6273.1|6268.1|0
1616717700000|2021-03-26 00:15:00|6273.7|6268.7|6270.5|6265.5|6274.5|6269.5|6270.2|6265.2|0
1616718000000|2021-03-26 00:20:00|6270.7|6265.7|6271|6266|6271.7|6266.7|6269.1|6264.1|0
1616718300000|2021-03-26 00:25:00|6270.9|6265.9|6269|6264|6271.2|6266.2|6267.8|6262.8|0
1616718600000|2021-03-26 00:30:00|6269.1|6264.1|6271.2|6266.2|6271.7|6266.7|6269.1|6264.1|0
1616718900000|2021-03-26 00:35:00|6271.3|6266.3|6265.5|6260.5|6271.3|6266.3|6265.3|6260.3|0
1616719200000|2021-03-26 00:40:00|6265.7|6260.7|6259.6|6254.6|6266.9|6261.9|6259.1|6254.1|0
1616719500000|2021-03-26 00:45:00|6259.7|6254.7|6262.7|6257.7|6263.1|6258.1|6259.7|6254.7|0
1616719800000|2021-03-26 00:50:00|6262.8|6257.8|6264.1|6259.1|6264.3|6259.3|6261.4|6256.4|0
1616720100000|2021-03-26 00:55:00|6264|6259|6264.3|6259.3|6265.2|6260.2|6262.2|6257.2|0
1616720400000|2021-03-26 01:00:00|6264.2|6259.2|6262.2|6257.2|6265.9|6260.9|6261.2|6256.2|0
1616720700000|2021-03-26 01:05:00|6262.1|6257.1|6261.6|6256.6|6262.7|6257.7|6260|6255|0
1616721000000|2021-03-26 01:10:00|6261.7|6256.7|6260.5|6255.5|6263.8|6258.8|6257.5|6252.5|0
1616721300000|2021-03-26 01:15:00|6260.4|6255.4|6262.7|6257.7|6264.2|6259.2|6260.4|6255.4|0
1616721600000|2021-03-26 01:20:00|6263|6258|6261.3|6256.3|6263|6258|6259.6|6254.6|0
1616721900000|2021-03-26 01:25:00|6261.1|6256.1|6260.7|6255.7|6261.7|6256.7|6258.6|6253.6|0
1616722200000|2021-03-26 01:30:00|6261|6256|6266.7|6261.7|6267.1|6262.1|6261|6256|0
1616722500000|2021-03-26 01:35:00|6266.6|6261.6|6269.5|6264.5|6271.5|6266.5|6266.6|6261.6|0
1616722800000|2021-03-26 01:40:00|6269.6|6264.6|6269.9|6264.9|6270.3|6265.3|6266.9|6261.9|0
1616723100000|2021-03-26 01:45:00|6270|6265|6265.6|6260.6|6271|6266|6265.6|6260.6|0
1616723400000|2021-03-26 01:50:00|6265.7|6260.7|6267.3|6262.3|6268.1|6263.1|6265.4|6260.4|0
1616723700000|2021-03-26 01:55:00|6267.4|6262.4|6275|6270|6276.6|6271.6|6267.4|6262.4|0
1616724000000|2021-03-26 02:00:00|6275.2|6270.2|6272.7|6267.7|6278.8|6273.8|6272|6267|0
1616724300000|2021-03-26 02:05:00|6272.8|6267.8|6273.2|6268.2|6274.9|6269.9|6270.8|6265.8|0
1616724600000|2021-03-26 02:10:00|6273.3|6268.3|6274.6|6269.6|6275.6|6270.6|6271.3|6266.3|0
1616724900000|2021-03-26 02:15:00|6274.7|6269.7|6274.1|6269.1|6276.6|6271.6|6272.9|6267.9|0
1616725200000|2021-03-26 02:20:00|6274.2|6269.2|6273|6268|6274.7|6269.7|6271|6266|0
1616725500000|2021-03-26 02:25:00|6273.1|6268.1|6270.1|6265.1|6273.2|6268.2|6268.5|6263.5|0
1616725800000|2021-03-26 02:30:00|6270.3|6265.3|6271.5|6266.5|6271.7|6266.7|6269.4|6264.4|0
1616726100000|2021-03-26 02:35:00|6271.3|6266.3|6272|6267|6272.6|6267.6|6270.4|6265.4|0
1616726400000|2021-03-26 02:40:00|6271.8|6266.8|6273.3|6268.3|6274.4|6269.4|6271.8|6266.8|0
1616726700000|2021-03-26 02:45:00|6273.4|6268.4|6274.8|6269.8|6274.8|6269.8|6273.2|6268.2|0
1616727000000|2021-03-26 02:50:00|6274.9|6269.9|6277|6272|6278.9|6273.9|6274.6|6269.6|0
1616727300000|2021-03-26 02:55:00|6277.1|6272.1|6277.1|6272.1|6278.9|6273.9|6275.3|6270.3|0
1616727600000|2021-03-26 03:00:00|6277.2|6272.2|6279|6274|6280.1|6275.1|6276.7|6271.7|0
1616727900000|2021-03-26 03:05:00|6279.1|6274.1|6280|6275|6280.9|6275.9|6277.2|6272.2|0
1616728200000|2021-03-26 03:10:00|6280.1|6275.1|6279.8|6274.8|6281.7|6276.7|6278.9|6273.9|0
1616728500000|2021-03-26 03:15:00|6279.7|6274.7|6279.6|6274.6|6280.8|6275.8|6279.1|6274.1|0
1616728800000|2021-03-26 03:20:00|6279.5|6274.5|6281.4|6276.4|6282.5|6277.5|6279.5|6274.5|0
1616729100000|2021-03-26 03:25:00|6281.6|6276.6|6281.1|6276.1|6282.9|6277.9|6280.4|6275.4|0
1616729400000|2021-03-26 03:30:00|6281.5|6276.5|6279.1|6274.1|6282|6277|6278.3|6273.3|0
1616729700000|2021-03-26 03:35:00|6279|6274|6281|6276|6282.1|6277.1|6278.5|6273.5|0
1616730000000|2021-03-26 03:40:00|6281.1|6276.1|6281.5|6276.5|6282.3|6277.3|6280.3|6275.3|0
1616730300000|2021-03-26 03:45:00|6281.6|6276.6|6280.3|6275.3|6282.4|6277.4|6279.6|6274.6|0
1616730600000|2021-03-26 03:50:00|6280.4|6275.4|6279.9|6274.9|6280.9|6275.9|6278.6|6273.6|0
1616730900000|2021-03-26 03:55:00|6279.8|6274.8|6279.4|6274.4|6280.8|6275.8|6278.9|6273.9|0
1616731200000|2021-03-26 04:00:00|6279.5|6274.5|6280.6|6275.6|6280.7|6275.7|6278.7|6273.7|0
1616731500000|2021-03-26 04:05:00|6280.7|6275.7|6283.1|6278.1|6286|6281|6280.5|6275.5|0
1616731800000|2021-03-26 04:10:00|6283|6278|6280.1|6275.1|6283.2|6278.2|6279.3|6274.3|0
1616732100000|2021-03-26 04:15:00|6280|6275|6281.1|6276.1|6282.4|6277.4|6279.2|6274.2|0
1616732400000|2021-03-26 04:20:00|6281.2|6276.2|6282.5|6277.5|6283.3|6278.3|6281.2|6276.2|0
1616732700000|2021-03-26 04:25:00|6282.7|6277.7|6285|6280|6285.4|6280.4|6282.6|6277.6|0
1616733000000|2021-03-26 04:30:00|6284.9|6279.9|6282.4|6277.4|6284.9|6279.9|6282.3|6277.3|0
1616733300000|2021-03-26 04:35:00|6282.2|6277.2|6283.1|6278.1|6283.8|6278.8|6281.5|6276.5|0
1616733600000|2021-03-26 04:40:00|6283.2|6278.2|6283.9|6278.9|6284.5|6279.5|6281.8|6276.8|0
1616733900000|2021-03-26 04:45:00|6283.8|6278.8|6283.7|6278.7|6283.8|6278.8|6282.5|6277.5|0
1616734200000|2021-03-26 04:50:00|6283.8|6278.8|6282.5|6277.5|6285.3|6280.3|6282|6277|0
1616734500000|2021-03-26 04:55:00|6282.4|6277.4|6284.2|6279.2|6284.3|6279.3|6282|6277|0
1616734800000|2021-03-26 05:00:00|6284.3|6279.3|6284.4|6279.4|6287.6|6282.6|6284|6279|0
1616735100000|2021-03-26 05:05:00|6284.1|6279.1|6287.2|6282.2|6287.2|6282.2|6282.8|6277.8|0
1616735400000|2021-03-26 05:10:00|6287|6282|6290.7|6285.7|6291.2|6286.2|6286.3|6281.3|0
1616735700000|2021-03-26 05:15:00|6290.6|6285.6|6290.2|6285.2|6292.3|6287.3|6289.2|6284.2|0
1616736000000|2021-03-26 05:20:00|6290.1|6285.1|6289.3|6284.3|6290.4|6285.4|6288.5|6283.5|0
1616736300000|2021-03-26 05:25:00|6289.2|6284.2|6288.9|6283.9|6289.7|6284.7|6287.3|6282.3|0
1616736600000|2021-03-26 05:30:00|6289|6284|6290|6285|6290.4|6285.4|6288.8|6283.8|0
1616736900000|2021-03-26 05:35:00|6290.2|6285.2|6292.7|6287.7|6294.5|6289.5|6290.1|6285.1|0
1616737200000|2021-03-26 05:40:00|6293|6288|6292.5|6287.5|6293.9|6288.9|6291.9|6286.9|0
1616737500000|2021-03-26 05:45:00|6292.4|6287.4|6292.9|6287.9|6293.5|6288.5|6291.6|6286.6|0
1616737800000|2021-03-26 05:50:00|6292.8|6287.8|6292.8|6287.8|6293.5|6288.5|6292.1|6287.1|0
1616738100000|2021-03-26 05:55:00|6293|6288|6300.7|6295.7|6301.8|6296.8|6292.3|6287.3|0
1616738400000|2021-03-26 06:00:00|6300.6|6295.6|6300.1|6295.1|6302.4|6297.4|6299.4|6294.4|0
1616738700000|2021-03-26 06:05:00|6300.2|6295.2|6304|6299|6307.1|6302.1|6300.2|6295.2|0
1616739000000|2021-03-26 06:10:00|6304.2|6299.2|6303.1|6298.1|6305.7|6300.7|6303|6298|0
1616739300000|2021-03-26 06:15:00|6303|6298|6303.7|6298.7|6303.8|6298.8|6301.3|6296.3|0
1616739600000|2021-03-26 06:20:00|6303.6|6298.6|6306.2|6301.2|6306.8|6301.8|6303.5|6298.5|0
1616739900000|2021-03-26 06:25:00|6306.1|6301.1|6303.8|6298.8|6307|6302|6303.3|6298.3|0
1616740200000|2021-03-26 06:30:00|6303.9|6298.9|6302|6297|6305.7|6300.7|6302|6297|0
1616740500000|2021-03-26 06:35:00|6302.1|6297.1|6297.9|6292.9|6304|6299|6297.5|6292.5|0
1616740800000|2021-03-26 06:40:00|6297.8|6292.8|6298.5|6293.5|6301.3|6296.3|6296.8|6291.8|0
1616741100000|2021-03-26 06:45:00|6298.6|6293.6|6296.9|6291.9|6299.5|6294.5|6296|6291|0
1616741400000|2021-03-26 06:50:00|6297|6292|6299|6294|6299.7|6294.7|6296.7|6291.7|0
1616741700000|2021-03-26 06:55:00|6298.8|6293.8|6298.2|6293.2|6301.6|6296.6|6297.6|6292.6|0
1616742000000|2021-03-26 07:00:00|6298.3|6293.3|6296.2|6291.2|6298.9|6293.9|6294.6|6289.6|0
1616742300000|2021-03-26 07:05:00|6296.3|6291.3|6296.5|6291.5|6302.2|6297.2|6296|6291|0
1616742600000|2021-03-26 07:10:00|6296.7|6291.7|6297.5|6292.5|6298.3|6293.3|6295|6290|0
1616742900000|2021-03-26 07:15:00|6297.7|6292.7|6296.4|6291.4|6298|6293|6294.3|6289.3|0
1616743200000|2021-03-26 07:20:00|6296.3|6291.3|6295.1|6290.1|6299|6294|6294.2|6289.2|0
1616743500000|2021-03-26 07:25:00|6294.8|6289.8|6293.8|6288.8|6296.2|6291.2|6291.2|6286.2|0
1616743800000|2021-03-26 07:30:00|6293.7|6288.7|6295|6290|6295.6|6290.6|6291.7|6286.7|0
1616744100000|2021-03-26 07:35:00|6294.9|6289.9|6288|6283|6295.7|6290.7|6287.9|6282.9|0
1616744400000|2021-03-26 07:40:00|6288.2|6283.2|6288.5|6283.5|6291.1|6286.1|6287|6282|0
1616744700000|2021-03-26 07:45:00|6288.3|6283.3|6284.6|6279.6|6288.6|6283.6|6277.7|6272.7|0
1616745000000|2021-03-26 07:50:00|6284.2|6279.2|6286.4|6281.4|6287.9|6282.9|6283|6278|0
1616745300000|2021-03-26 07:55:00|6285.9|6280.9|6286.5|6281.5|6288.8|6283.8|6284.7|6279.7|0
1616745600000|2021-03-26 08:00:00|6286.2|6281.2|6341.5|6338.5|6342.2|6339.2|6284.9|6279.9|0
1616745900000|2021-03-26 08:05:00|6341.7|6338.7|6339.3|6336.3|6343.9|6340.9|6337.6|6334.6|0
1616746200000|2021-03-26 08:10:00|6339.4|6336.4|6336.3|6333.3|6340.6|6337.6|6335.2|6332.2|0
1616746500000|2021-03-26 08:15:00|6336.2|6333.2|6331|6328|6340.6|6337.6|6328.6|6325.6|0
1616746800000|2021-03-26 08:20:00|6330.7|6327.7|6337.3|6334.3|6339.7|6336.7|6327.8|6324.8|0
1616747100000|2021-03-26 08:25:00|6336.9|6333.9|6336.4|6333.4|6338|6335|6332.7|6329.7|0
1616747400000|2021-03-26 08:30:00|6336.3|6333.3|6338.4|6335.4|6338.5|6335.5|6333.6|6330.6|0
1616747700000|2021-03-26 08:35:00|6338.1|6335.1|6337.9|6334.9|6339.5|6336.5|6334.7|6331.7|0
1616748000000|2021-03-26 08:40:00|6338.1|6335.1|6337.9|6334.9|6342.7|6339.7|6335.4|6332.4|0
1616748300000|2021-03-26 08:45:00|6337.4|6334.4|6338.6|6335.6|6339.3|6336.3|6336.1|6333.1|0
1616748600000|2021-03-26 08:50:00|6338.5|6335.5|6334.9|6331.9|6341.1|6338.1|6334.6|6331.6|0
1616748900000|2021-03-26 08:55:00|6335.8|6332.8|6336.3|6333.3|6337.5|6334.5|6334.9|6331.9|0
1616749200000|2021-03-26 09:00:00|6336.4|6333.4|6338.1|6335.1|6341.1|6338.1|6333.9|6330.9|0
1616749500000|2021-03-26 09:05:00|6338|6335|6331.1|6328.1|6338.5|6335.5|6328.6|6325.6|0
1616749800000|2021-03-26 09:10:00|6331.4|6328.4|6326.4|6323.4|6332.6|6329.6|6323.5|6320.5|0
1616750100000|2021-03-26 09:15:00|6326.5|6323.5|6331.1|6328.1|6333.3|6330.3|6324.2|6321.2|0
1616750400000|2021-03-26 09:20:00|6331.8|6328.8|6329.9|6326.9|6334|6331|6327|6324|0
1616750700000|2021-03-26 09:25:00|6329.8|6326.8|6330.5|6327.5|6333.8|6330.8|6328.7|6325.7|0
1616751000000|2021-03-26 09:30:00|6332|6329|6332.2|6329.2|6333.3|6330.3|6329.4|6326.4|0
1616751300000|2021-03-26 09:35:00|6333|6330|6334.3|6331.3|6335.2|6332.2|6331|6328|0
1616751600000|2021-03-26 09:40:00|6335.4|6332.4|6334.3|6331.3|6338|6335|6333.6|6330.6|0
1616751900000|2021-03-26 09:45:00|6336.5|6333.5|6334|6331|6337.3|6334.3|6332.1|6329.1|0
1616752200000|2021-03-26 09:50:00|6333.9|6330.9|6335.7|6332.7|6337.6|6334.6|6333.8|6330.8|0
1616752500000|2021-03-26 09:55:00|6335.8|6332.8|6339.6|6336.6|6339.9|6336.9|6334.9|6331.9|0
1616752800000|2021-03-26 10:00:00|6336.1|6333.1|6338.2|6335.2|6340.2|6337.2|6336|6333|0
1616753100000|2021-03-26 10:05:00|6339.4|6336.4|6341.1|6338.1|6341.3|6338.3|6338.1|6335.1|0
1616753400000|2021-03-26 10:10:00|6339|6336|6341.4|6338.4|6342.8|6339.8|6338.7|6335.7|0
1616753700000|2021-03-26 10:15:00|6340|6337|6340.2|6337.2|6341.7|6338.7|6338.4|6335.4|0
1616754000000|2021-03-26 10:20:00|6340.3|6337.3|6340.1|6337.1|6343.9|6340.9|6337.4|6334.4|0
1616754300000|2021-03-26 10:25:00|6340.3|6337.3|6337.3|6334.3|6341.8|6338.8|6337.3|6334.3|0
1616754600000|2021-03-26 10:30:00|6338.2|6335.2|6334.8|6331.8|6338.8|6335.8|6330.8|6327.8|0
1616754900000|2021-03-26 10:35:00|6338.2|6335.2|6337.7|6334.7|6339|6336|6333.1|6330.1|0
1616755200000|2021-03-26 10:40:00|6337.8|6334.8|6334.1|6331.1|6337.8|6334.8|6330.2|6327.2|0
1616755500000|2021-03-26 10:45:00|6331.1|6328.1|6335.2|6332.2|6335.2|6332.2|6330.2|6327.2|0
1616755800000|2021-03-26 10:50:00|6334.8|6331.8|6336.9|6333.9|6336.9|6333.9|6330.6|6327.6|0
1616756100000|2021-03-26 10:55:00|6336.8|6333.8|6335|6332|6337|6334|6330.7|6327.7|0
1616756400000|2021-03-26 11:00:00|6333.7|6330.7|6317.9|6314.9|6333.7|6330.7|6317.9|6314.9|0
1616756700000|2021-03-26 11:05:00|6318.2|6315.2|6313.6|6310.6|6318.2|6315.2|6309.4|6306.4|0
1616757000000|2021-03-26 11:10:00|6313.5|6310.5|6314.8|6311.8|6317.6|6314.6|6311|6308|0
1616757300000|2021-03-26 11:15:00|6314.9|6311.9|6315|6312|6316.6|6313.6|6313.4|6310.4|0
1616757600000|2021-03-26 11:20:00|6314.8|6311.8|6301.4|6298.4|6315|6312|6301.1|6298.1|0
1616757900000|2021-03-26 11:25:00|6302.5|6299.5|6294.4|6291.4|6303.7|6300.7|6294|6291|0
1616758200000|2021-03-26 11:30:00|6294.3|6291.3|6295.5|6292.5|6297.5|6294.5|6289.2|6286.2|0
1616758500000|2021-03-26 11:35:00|6295.3|6292.3|6296.3|6293.3|6296.9|6293.9|6293.4|6290.4|0
1616758800000|2021-03-26 11:40:00|6296.5|6293.5|6296|6293|6297.8|6294.8|6295.4|6292.4|0
1616759100000|2021-03-26 11:45:00|6296.1|6293.1|6293.8|6290.8|6296.5|6293.5|6292.2|6289.2|0
1616759400000|2021-03-26 11:50:00|6293.9|6290.9|6290.3|6287.3|6294.4|6291.4|6290.3|6287.3|0
1616759700000|2021-03-26 11:55:00|6288.7|6285.7|6285.8|6282.8|6294.7|6291.7|6285.8|6282.8|0
1616760000000|2021-03-26 12:00:00|6285.9|6282.9|6261.8|6258.8|6287.4|6284.4|6261.7|6258.7|0
1616760300000|2021-03-26 12:05:00|6261.5|6258.5|6236.4|6233.4|6261.6|6258.6|6235|6232|0
1616760600000|2021-03-26 12:10:00|6236.5|6233.5|6204.6|6201.6|6238.7|6235.7|6201.3|6198.3|0
1616760900000|2021-03-26 12:15:00|6206.1|6203.1|6209.4|6206.4|6218.1|6215.1|6204|6201|0
1616761200000|2021-03-26 12:20:00|6208.8|6205.8|6192.2|6189.2|6210|6207|6187.6|6184.6|0
1616761500000|2021-03-26 12:25:00|6192.5|6189.5|6207|6204|6208.3|6205.3|6190.7|6187.7|0
1616761800000|2021-03-26 12:30:00|6207.3|6204.3|6215.8|6212.8|6216.6|6213.6|6196.7|6193.7|0
1616762100000|2021-03-26 12:35:00|6215.4|6212.4|6215.7|6212.7|6217.1|6214.1|6203.6|6200.6|0
1616762400000|2021-03-26 12:40:00|6216|6213|6215.9|6212.9|6218.3|6215.3|6209.6|6206.6|0
1616762700000|2021-03-26 12:45:00|6215.5|6212.5|6205.5|6202.5|6218.4|6215.4|6205|6202|0
1616763000000|2021-03-26 12:50:00|6205.4|6202.4|6202.7|6199.7|6208.3|6205.3|6201.7|6198.7|0
1616763300000|2021-03-26 12:55:00|6203|6200|6204.7|6201.7|6207.3|6204.3|6199.4|6196.4|0
1616763600000|2021-03-26 13:00:00|6204.8|6201.8|6220.4|6217.4|6223.9|6220.9|6204.7|6201.7|0
1616763900000|2021-03-26 13:05:00|6220.5|6217.5|6217.8|6214.8|6222.3|6219.3|6214.9|6211.9|0
1616764200000|2021-03-26 13:10:00|6218|6215|6224.9|6221.9|6226.4|6223.4|6216.2|6213.2|0
1616764500000|2021-03-26 13:15:00|6225.4|6222.4|6220.9|6217.9|6228.4|6225.4|6214.8|6211.8|0
1616764800000|2021-03-26 13:20:00|6219.3|6216.3|6217.2|6214.2|6219.4|6216.4|6212.9|6209.9|0
1616765100000|2021-03-26 13:25:00|6217.3|6214.3|6218.3|6215.3|6221|6218|6213.3|6210.3|0
1616765400000|2021-03-26 13:30:00|6210.7|6207.7|6255.3|6253.5|6261.1|6259.3|6210.7|6207.7|0
1616765700000|2021-03-26 13:35:00|6253.9|6252.1|6288.2|6286.4|6288.2|6286.4|6237.3|6235.5|0
1616766000000|2021-03-26 13:40:00|6287.9|6286.1|6245.9|6244.1|6293.5|6291.7|6241|6239.2|0
1616766300000|2021-03-26 13:45:00|6246.2|6244.4|6278.6|6276.8|6285.7|6283.9|6246.2|6244.4|0
1616766600000|2021-03-26 13:50:00|6278.4|6276.6|6266.5|6264.7|6287.2|6285.4|6259.3|6257.5|0
1616766900000|2021-03-26 13:55:00|6266.9|6265.1|6246.6|6244.8|6280.1|6278.3|6241.3|6239.5|0
1616767200000|2021-03-26 14:00:00|6248|6246.2|6283.2|6281.4|6289.6|6287.8|6247.2|6245.4|0
1616767500000|2021-03-26 14:05:00|6283|6281.2|6238.9|6237.1|6287.5|6285.7|6229.3|6227.5|0
1616767800000|2021-03-26 14:10:00|6239.6|6237.8|6210.9|6209.1|6242.8|6241|6209.4|6207.6|0
1616768100000|2021-03-26 14:15:00|6211.7|6209.9|6186.4|6184.6|6217.4|6215.6|6185.5|6183.7|0
1616768400000|2021-03-26 14:20:00|6186.5|6184.7|6184.7|6182.9|6199.8|6198|6174.4|6172.6|0
1616768700000|2021-03-26 14:25:00|6184.6|6182.8|6229.6|6227.8|6229.6|6227.8|6184.1|6182.3|0
1616769000000|2021-03-26 14:30:00|6229.5|6227.7|6233.7|6231.9|6241.2|6239.4|6224.9|6223.1|0
1616769300000|2021-03-26 14:35:00|6233.9|6232.1|6242.1|6240.3|6251.8|6250|6232.2|6230.4|0
1616769600000|2021-03-26 14:40:00|6241.5|6239.7|6236.8|6235|6244.9|6243.1|6226.7|6224.9|0
1616769900000|2021-03-26 14:45:00|6235.2|6233.4|6211.4|6209.6|6239.2|6237.4|6210.4|6208.6|0
1616770200000|2021-03-26 14:50:00|6211.5|6209.7|6192.6|6190.8|6212.6|6210.8|6192.6|6190.8|0
1616770500000|2021-03-26 14:55:00|6192.5|6190.7|6197.4|6195.6|6199|6197.2|6190.8|6189|0
1616770800000|2021-03-26 15:00:00|6197.7|6195.9|6203.5|6201.7|6204.1|6202.3|6184.4|6182.6|0
1616771100000|2021-03-26 15:05:00|6204|6202.2|6206.4|6204.6|6212.5|6210.7|6204|6202.2|0
1616771400000|2021-03-26 15:10:00|6205.9|6204.1|6182.2|6180.4|6207.4|6205.6|6178.9|6177.1|0
1616771700000|2021-03-26 15:15:00|6182.6|6180.8|6179.1|6177.3|6185.8|6184|6174.8|6173|0
1616772000000|2021-03-26 15:20:00|6177.8|6176|6160.2|6158.4|6182.4|6180.6|6158.6|6156.8|0
1616772300000|2021-03-26 15:25:00|6159.9|6158.1|6170.2|6168.4|6173.4|6171.6|6159.2|6157.4|0
1616772600000|2021-03-26 15:30:00|6170.6|6168.8|6186.7|6184.9|6188.6|6186.8|6163.8|6162|0
1616772900000|2021-03-26 15:35:00|6185.4|6183.6|6197.2|6195.4|6198.7|6196.9|6183.6|6181.8|0
1616773200000|2021-03-26 15:40:00|6197|6195.2|6197.9|6196.1|6199.4|6197.6|6190.9|6189.1|0
1616773500000|2021-03-26 15:45:00|6198.3|6196.5|6196.3|6194.5|6207.9|6206.1|6195|6193.2|0
1616773800000|2021-03-26 15:50:00|6196.5|6194.7|6192.4|6190.6|6199.8|6198|6192.4|6190.6|0
1616774100000|2021-03-26 15:55:00|6192.9|6191.1|6190.6|6188.8|6197|6195.2|6183.8|6182|0
1616774400000|2021-03-26 16:00:00|6190.8|6189|6172|6170.2|6194.9|6193.1|6168.3|6166.5|0
1616774700000|2021-03-26 16:05:00|6172.4|6170.6|6168.1|6166.3|6177.1|6175.3|6163.3|6161.5|0
1616775000000|2021-03-26 16:10:00|6169.2|6167.4|6191.3|6189.5|6191.3|6189.5|6167.1|6165.3|0
1616775300000|2021-03-26 16:15:00|6191.6|6189.8|6173.4|6171.6|6194.4|6192.6|6159.8|6158|0
1616775600000|2021-03-26 16:20:00|6173.2|6171.4|6171.1|6169.3|6177.8|6176|6165.3|6163.5|0
1616775900000|2021-03-26 16:25:00|6171|6169.2|6182.5|6180.7|6187.6|6185.8|6171|6169.2|0
1616776200000|2021-03-26 16:30:00|6183.4|6181.6|6181.6|6179.8|6189.9|6188.1|6176.9|6175.1|0
1616776500000|2021-03-26 16:35:00|6181.7|6179.9|6175.3|6173.5|6185.8|6184|6174|6172.2|0
1616776800000|2021-03-26 16:40:00|6175.2|6173.4|6169.5|6167.7|6175.6|6173.8|6161.8|6160|0
1616777100000|2021-03-26 16:45:00|6169.4|6167.6|6162.8|6161|6173.4|6171.6|6155.3|6153.5|0
1616777400000|2021-03-26 16:50:00|6161.9|6160.1|6134.4|6132.6|6161.9|6160.1|6134.4|6132.6|0
1616777700000|2021-03-26 16:55:00|6134.5|6132.7|6121.1|6119.3|6136.1|6134.3|6112|6110.2|0
1616778000000|2021-03-26 17:00:00|6120.9|6119.1|6141.3|6139.5|6145|6143.2|6120.8|6119|0
1616778300000|2021-03-26 17:05:00|6141.2|6139.4|6138.5|6136.7|6145.9|6144.1|6133|6131.2|0
1616778600000|2021-03-26 17:10:00|6139.8|6138|6167.1|6165.3|6168|6166.2|6139.7|6137.9|0
1616778900000|2021-03-26 17:15:00|6167.5|6165.7|6166.3|6164.5|6169.8|6168|6153.9|6152.1|0
1616779200000|2021-03-26 17:20:00|6166.4|6164.6|6147.1|6145.3|6177.3|6175.5|6147.1|6145.3|0
1616779500000|2021-03-26 17:25:00|6146.8|6145|6158.7|6156.9|6160.7|6158.9|6144.6|6142.8|0
1616779800000|2021-03-26 17:30:00|6161.1|6159.3|6161.3|6159.5|6168.7|6166.9|6152.7|6150.9|0
1616780100000|2021-03-26 17:35:00|6161.8|6160|6153.9|6152.1|6162.2|6160.4|6150.6|6148.8|0
1616780400000|2021-03-26 17:40:00|6154.7|6152.9|6138.6|6136.8|6159.5|6157.7|6136.8|6135|0
1616780700000|2021-03-26 17:45:00|6139.4|6137.6|6129.3|6127.5|6142.7|6140.9|6124.8|6123|0
1616781000000|2021-03-26 17:50:00|6129|6127.2|6138.5|6136.7|6150.4|6148.6|6126.8|6125|0
1616781300000|2021-03-26 17:55:00|6137.6|6135.8|6126.8|6125|6137.6|6135.8|6122.8|6121|0
1616781600000|2021-03-26 18:00:00|6127.6|6125.8|6105.4|6103.6|6128.1|6126.3|6101.6|6099.8|0
1616781900000|2021-03-26 18:05:00|6105.1|6103.3|6089.8|6088|6110.4|6108.6|6085.3|6083.5|0
1616782200000|2021-03-26 18:10:00|6090.7|6088.9|6085|6083.2|6094|6092.2|6069.5|6067.7|0
1616782500000|2021-03-26 18:15:00|6085.4|6083.6|6085.6|6083.8|6088.4|6086.6|6069.1|6067.3|0
1616782800000|2021-03-26 18:20:00|6084.7|6082.9|6092|6090.2|6094.6|6092.8|6080.5|6078.7|0
1616783100000|2021-03-26 18:25:00|6092.2|6090.4|6110.1|6108.3|6110.4|6108.6|6091.7|6089.9|0
1616783400000|2021-03-26 18:30:00|6110.2|6108.4|6098.5|6096.7|6114.1|6112.3|6089.4|6087.6|0
1616783700000|2021-03-26 18:35:00|6098.1|6096.3|6103.6|6101.8|6110.1|6108.3|6089.8|6088|0
1616784000000|2021-03-26 18:40:00|6102.9|6101.1|6103.1|6101.3|6108.5|6106.7|6096.6|6094.8|0
1616784300000|2021-03-26 18:45:00|6106|6104.2|6090.7|6088.9|6108.1|6106.3|6088.4|6086.6|0
1616784600000|2021-03-26 18:50:00|6090.9|6089.1|6143.1|6141.3|6145.7|6143.9|6090.6|6088.8|0
1616784900000|2021-03-26 18:55:00|6144|6142.2|6157.6|6155.8|6158|6156.2|6138|6136.2|0
1616785200000|2021-03-26 19:00:00|6156.7|6154.9|6151.4|6149.6|6158.9|6157.1|6136.6|6134.8|0
1616785500000|2021-03-26 19:05:00|6151.5|6149.7|6158.7|6156.9|6164.1|6162.3|6149.8|6148|0
1616785800000|2021-03-26 19:10:00|6158.4|6156.6|6164.8|6163|6170.4|6168.6|6152.1|6150.3|0
1616786100000|2021-03-26 19:15:00|6165.1|6163.3|6175.7|6173.9|6176.5|6174.7|6148.4|6146.6|0
1616786400000|2021-03-26 19:20:00|6176.2|6174.4|6176.1|6174.3|6182.5|6180.7|6171.5|6169.7|0
1616786700000|2021-03-26 19:25:00|6176.7|6174.9|6200.1|6198.3|6201.2|6199.4|6174.8|6173|0
1616787000000|2021-03-26 19:30:00|6200.5|6198.7|6217.4|6215.6|6217.6|6215.8|6198.9|6197.1|0
1616787300000|2021-03-26 19:35:00|6218.2|6216.4|6213.1|6211.3|6221.8|6220|6203.1|6201.3|0
1616787600000|2021-03-26 19:40:00|6213.8|6212|6216|6214.2|6219.8|6218|6206.2|6204.4|0
1616787900000|2021-03-26 19:45:00|6216.4|6214.6|6223.9|6222.1|6227.4|6225.6|6214.3|6212.5|0
1616788200000|2021-03-26 19:50:00|6224|6222.2|6250.6|6248.8|6250.6|6248.8|6220.8|6219|0
1616788500000|2021-03-26 19:55:00|6250.9|6249.1|6288|6286.2|6291.2|6289.4|6250.9|6249.1|0
1616788800000|2021-03-26 20:00:00|6288.6|6285.6|6272.8|6269.8|6290.5|6287.5|6272.8|6269.8|0
1616789100000|2021-03-26 20:05:00|6272.2|6269.2|6277.8|6274.8|6282.6|6279.6|6267.6|6264.6|0
1616789400000|2021-03-26 20:10:00|6277.7|6274.7|6278.6|6275.6|6280.4|6277.4|6277.1|6274.1|0
1616789700000|2021-03-26 20:15:00|6278.5|6275.5|6279.8|6276.8|6282|6279|6278.3|6275.3|0
1616790000000|2021-03-26 20:20:00|6279.1|6276.1|6277|6274|6280.4|6277.4|6276.4|6273.4|0
1616790300000|2021-03-26 20:25:00|6277.1|6274.1|6273.6|6270.6|6277.1|6274.1|6270.5|6267.5|0
1616790600000|2021-03-26 20:30:00|6273.4|6270.4|6274.8|6271.8|6276.8|6273.8|6273.4|6270.4|0
1616790900000|2021-03-26 20:35:00|6274.7|6271.7|6272.1|6269.1|6275|6272|6270.4|6267.4|0
1616791200000|2021-03-26 20:40:00|6272.5|6269.5|6275.8|6272.8|6275.9|6272.9|6271.9|6268.9|0
1616791500000|2021-03-26 20:45:00|6275.1|6272.1|6276.5|6273.5|6276.7|6273.7|6274.7|6271.7|0
1616791800000|2021-03-26 20:50:00|6276.6|6273.6|6275.8|6272.8|6277.4|6274.4|6275|6272|0
1616792100000|2021-03-26 20:55:00|6275.9|6272.9|6275.1|6272.1|6276.2|6273.2|6275|6272|0
1616968800000|2021-03-28 22:00:00|6274.9|6269.9|6266.2|6261.2|6278.5|6273.5|6265.8|6260.8|0
1616969100000|2021-03-28 22:05:00|6266.5|6261.5|6264.8|6259.8|6266.6|6261.6|6262.2|6257.2|0
1616969400000|2021-03-28 22:10:00|6264.9|6259.9|6266|6261|6269.4|6264.4|6263|6258|0
1616969700000|2021-03-28 22:15:00|6265.8|6260.8|6264.2|6259.2|6266|6261|6262.7|6257.7|0
1616970000000|2021-03-28 22:20:00|6264.8|6259.8|6264.4|6259.4|6265.9|6260.9|6261.3|6256.3|0
1616970300000|2021-03-28 22:25:00|6264.6|6259.6|6266.9|6261.9|6267.3|6262.3|6264.2|6259.2|0
1616970600000|2021-03-28 22:30:00|6266.8|6261.8|6266.8|6261.8|6268.7|6263.7|6265.6|6260.6|0
1616970900000|2021-03-28 22:35:00|6266.6|6261.6|6266.1|6261.1|6267.2|6262.2|6263.1|6258.1|0
1616971200000|2021-03-28 22:40:00|6266.2|6261.2|6271.6|6266.6|6272.1|6267.1|6265.7|6260.7|0
1616971500000|2021-03-28 22:45:00|6272|6267|6271.3|6266.3|6272.7|6267.7|6270.2|6265.2|0
1616971800000|2021-03-28 22:50:00|6271.2|6266.2|6270.5|6265.5|6271.2|6266.2|6268.8|6263.8|0
1616972100000|2021-03-28 22:55:00|6270.4|6265.4|6268.1|6263.1|6271.2|6266.2|6267.6|6262.6|0
1616972400000|2021-03-28 23:00:00|6268.2|6263.2|6266|6261|6270.6|6265.6|6265.4|6260.4|0
1616972700000|2021-03-28 23:05:00|6266.1|6261.1|6264.2|6259.2|6266.2|6261.2|6263.4|6258.4|0
1616973000000|2021-03-28 23:10:00|6264.1|6259.1|6263.8|6258.8|6264.5|6259.5|6261.9|6256.9|0
1616973300000|2021-03-28 23:15:00|6263.4|6258.4|6263.4|6258.4|6266.9|6261.9|6263|6258|0
1616973600000|2021-03-28 23:20:00|6263.6|6258.6|6261.6|6256.6|6264.4|6259.4|6261.4|6256.4|0
1616973900000|2021-03-28 23:25:00|6261.8|6256.8|6255.5|6250.5|6262.8|6257.8|6255|6250|0
1616974200000|2021-03-28 23:30:00|6255.9|6250.9|6258.6|6253.6|6259.2|6254.2|6255.2|6250.2|0
1616974500000|2021-03-28 23:35:00|6258.5|6253.5|6258.5|6253.5|6260.7|6255.7|6256.5|6251.5|0
1616974800000|2021-03-28 23:40:00|6258.4|6253.4|6259.8|6254.8|6260.6|6255.6|6257|6252|0
1616975100000|2021-03-28 23:45:00|6259.9|6254.9|6256.1|6251.1|6260.3|6255.3|6255.3|6250.3|0
1616975400000|2021-03-28 23:50:00|6256.2|6251.2|6259.9|6254.9|6260|6255|6256.1|6251.1|0
1616975700000|2021-03-28 23:55:00|6259.8|6254.8|6257.3|6252.3|6261|6256|6256.6|6251.6|0
1616976000000|2021-03-29 00:00:00|6257.4|6252.4|6255.2|6250.2|6258.8|6253.8|6252.9|6247.9|0
1616976300000|2021-03-29 00:05:00|6255.1|6250.1|6254|6249|6255.5|6250.5|6251.2|6246.2|0
1616976600000|2021-03-29 00:10:00|6254.1|6249.1|6251.7|6246.7|6254.2|6249.2|6250.1|6245.1|0
1616976900000|2021-03-29 00:15:00|6251.8|6246.8|6251|6246|6252.1|6247.1|6249.2|6244.2|0
1616977200000|2021-03-29 00:20:00|6251.1|6246.1|6246.8|6241.8|6253.9|6248.9|6245.9|6240.9|0
1616977500000|2021-03-29 00:25:00|6246.9|6241.9|6244.9|6239.9|6247.2|6242.2|6242.2|6237.2|0
1616977800000|2021-03-29 00:30:00|6244.8|6239.8|6243.3|6238.3|6245.3|6240.3|6240.1|6235.1|0
1616978100000|2021-03-29 00:35:00|6243.4|6238.4|6241.4|6236.4|6245|6240|6241.2|6236.2|0
1616978400000|2021-03-29 00:40:00|6241.6|6236.6|6238.8|6233.8|6242.8|6237.8|6237|6232|0
1616978700000|2021-03-29 00:45:00|6238.7|6233.7|6238.4|6233.4|6239.5|6234.5|6234.5|6229.5|0
1616979000000|2021-03-29 00:50:00|6238.6|6233.6|6238|6233|6238.9|6233.9|6235.3|6230.3|0
1616979300000|2021-03-29 00:55:00|6238.1|6233.1|6238.2|6233.2|6239.4|6234.4|6236.7|6231.7|0
1616979600000|2021-03-29 01:00:00|6238.3|6233.3|6240.5|6235.5|6242.4|6237.4|6234.7|6229.7|0
1616979900000|2021-03-29 01:05:00|6240.7|6235.7|6234.4|6229.4|6240.8|6235.8|6230.3|6225.3|0
1616980200000|2021-03-29 01:10:00|6234.1|6229.1|6227.6|6222.6|6235.3|6230.3|6227.2|6222.2|0
1616980500000|2021-03-29 01:15:00|6227.8|6222.8|6229.5|6224.5|6229.9|6224.9|6225.3|6220.3|0
1616980800000|2021-03-29 01:20:00|6229.6|6224.6|6228.3|6223.3|6231.2|6226.2|6227.5|6222.5|0
1616981100000|2021-03-29 01:25:00|6228.2|6223.2|6233|6228|6235|6230|6227.9|6222.9|0
1616981400000|2021-03-29 01:30:00|6233.1|6228.1|6232.5|6227.5|6234.8|6229.8|6229.7|6224.7|0
1616981700000|2021-03-29 01:35:00|6232.6|6227.6|6226.3|6221.3|6232.6|6227.6|6225.3|6220.3|0
1616982000000|2021-03-29 01:40:00|6226.2|6221.2|6235.3|6230.3|6236.6|6231.6|6222.7|6217.7|0
1616982300000|2021-03-29 01:45:00|6235.2|6230.2|6239.8|6234.8|6242.8|6237.8|6234|6229|0
1616982600000|2021-03-29 01:50:00|6240|6235|6236.5|6231.5|6242.4|6237.4|6236.3|6231.3|0
1616982900000|2021-03-29 01:55:00|6236.6|6231.6|6238.7|6233.7|6239.3|6234.3|6236.2|6231.2|0
1616983200000|2021-03-29 02:00:00|6238.3|6233.3|6240.9|6235.9|6241.1|6236.1|6234.4|6229.4|0
1616983500000|2021-03-29 02:05:00|6241|6236|6247.5|6242.5|6247.7|6242.7|6239.5|6234.5|0
1616983800000|2021-03-29 02:10:00|6247.4|6242.4|6249.1|6244.1|6250.1|6245.1|6246.5|6241.5|0
1616984100000|2021-03-29 02:15:00|6249.2|6244.2|6244.6|6239.6|6249.8|6244.8|6244.6|6239.6|0
1616984400000|2021-03-29 02:20:00|6244.5|6239.5|6248.1|6243.1|6248.9|6243.9|6244.5|6239.5|0
1616984700000|2021-03-29 02:25:00|6248.2|6243.2|6246.7|6241.7|6249.5|6244.5|6245.8|6240.8|0
1616985000000|2021-03-29 02:30:00|6246.8|6241.8|6245|6240|6248.8|6243.8|6244.5|6239.5|0
1616985300000|2021-03-29 02:35:00|6244.9|6239.9|6245.7|6240.7|6245.8|6240.8|6241.1|6236.1|0
1616985600000|2021-03-29 02:40:00|6245.8|6240.8|6248.1|6243.1|6248.5|6243.5|6245|6240|0
1616985900000|2021-03-29 02:45:00|6247.8|6242.8|6246.1|6241.1|6248.5|6243.5|6244.7|6239.7|0
1616986200000|2021-03-29 02:50:00|6246.5|6241.5|6244.1|6239.1|6247.2|6242.2|6243.3|6238.3|0
1616986500000|2021-03-29 02:55:00|6244.2|6239.2|6245.9|6240.9|6245.9|6240.9|6242|6237|0
1616986800000|2021-03-29 03:00:00|6246|6241|6244|6239|6246.3|6241.3|6242.8|6237.8|0
1616987100000|2021-03-29 03:05:00|6243.8|6238.8|6244.2|6239.2|6245.5|6240.5|6242.6|6237.6|0
1616987400000|2021-03-29 03:10:00|6244.3|6239.3|6235.4|6230.4|6244.9|6239.9|6235.3|6230.3|0
1616987700000|2021-03-29 03:15:00|6235.3|6230.3|6238.6|6233.6|6241|6236|6235.3|6230.3|0
1616988000000|2021-03-29 03:20:00|6238.5|6233.5|6238.5|6233.5|6240|6235|6236.2|6231.2|0
1616988300000|2021-03-29 03:25:00|6238.8|6233.8|6242|6237|6243.3|6238.3|6238.5|6233.5|0
1616988600000|2021-03-29 03:30:00|6242.1|6237.1|6240.8|6235.8|6242.3|6237.3|6239|6234|0
1616988900000|2021-03-29 03:35:00|6240.7|6235.7|6240.6|6235.6|6242|6237|6239.5|6234.5|0
1616989200000|2021-03-29 03:40:00|6240.7|6235.7|6243.4|6238.4|6245.8|6240.8|6240.6|6235.6|0
1616989500000|2021-03-29 03:45:00|6243.3|6238.3|6242.1|6237.1|6244.4|6239.4|6241.5|6236.5|0
1616989800000|2021-03-29 03:50:00|6242|6237|6245.6|6240.6|6246.4|6241.4|6241.6|6236.6|0
1616990100000|2021-03-29 03:55:00|6245.4|6240.4|6244.3|6239.3|6245.7|6240.7|6242.6|6237.6|0
1616990400000|2021-03-29 04:00:00|6244.2|6239.2|6245.8|6240.8|6246.2|6241.2|6243.3|6238.3|0
1616990700000|2021-03-29 04:05:00|6245.9|6240.9|6233.8|6228.8|6246.1|6241.1|6226.7|6221.7|0
1616991000000|2021-03-29 04:10:00|6233.6|6228.6|6236.9|6231.9|6238.1|6233.1|6233.2|6228.2|0
1616991300000|2021-03-29 04:15:00|6237|6232|6240.5|6235.5|6241.8|6236.8|6234.7|6229.7|0
1616991600000|2021-03-29 04:20:00|6240.4|6235.4|6237.7|6232.7|6240.9|6235.9|6234.9|6229.9|0
1616991900000|2021-03-29 04:25:00|6237.8|6232.8|6236.3|6231.3|6239.2|6234.2|6235.3|6230.3|0
1616992200000|2021-03-29 04:30:00|6236.2|6231.2|6236.4|6231.4|6236.8|6231.8|6228.8|6223.8|0
1616992500000|2021-03-29 04:35:00|6235.9|6230.9|6236.4|6231.4|6237.2|6232.2|6232.9|6227.9|0
1616992800000|2021-03-29 04:40:00|6236.3|6231.3|6235.8|6230.8|6236.6|6231.6|6233.8|6228.8|0
1616993100000|2021-03-29 04:45:00|6235.9|6230.9|6236|6231|6237.7|6232.7|6233.6|6228.6|0
1616993400000|2021-03-29 04:50:00|6235.9|6230.9|6235.6|6230.6|6236.5|6231.5|6230.1|6225.1|0
1616993700000|2021-03-29 04:55:00|6235.5|6230.5|6236|6231|6237.4|6232.4|6235.5|6230.5|0
1616994000000|2021-03-29 05:00:00|6235.8|6230.8|6231.4|6226.4|6238.6|6233.6|6225.8|6220.8|0
1616994300000|2021-03-29 05:05:00|6231.3|6226.3|6224.9|6219.9|6231.4|6226.4|6223.5|6218.5|0
1616994600000|2021-03-29 05:10:00|6224.8|6219.8|6213.4|6208.4|6225.8|6220.8|6209.3|6204.3|0
1616994900000|2021-03-29 05:15:00|6213.3|6208.3|6211.3|6206.3|6216.9|6211.9|6210.9|6205.9|0
1616995200000|2021-03-29 05:20:00|6211.2|6206.2|6212.3|6207.3|6212.9|6207.9|6205.2|6200.2|0
1616995500000|2021-03-29 05:25:00|6212.4|6207.4|6212.3|6207.3|6215.5|6210.5|6210.3|6205.3|0
1616995800000|2021-03-29 05:30:00|6212.4|6207.4|6213.7|6208.7|6216.9|6211.9|6211.7|6206.7|0
1616996100000|2021-03-29 05:35:00|6213.6|6208.6|6207.9|6202.9|6213.9|6208.9|6207.9|6202.9|0
1616996400000|2021-03-29 05:40:00|6207.6|6202.6|6216.1|6211.1|6216.7|6211.7|6203.2|6198.2|0
1616996700000|2021-03-29 05:45:00|6215.9|6210.9|6216|6211|6219.3|6214.3|6213.4|6208.4|0
1616997000000|2021-03-29 05:50:00|6216.3|6211.3|6219.4|6214.4|6220.8|6215.8|6215.3|6210.3|0
1616997300000|2021-03-29 05:55:00|6219.5|6214.5|6221.3|6216.3|6222.3|6217.3|6216|6211|0
1616997600000|2021-03-29 06:00:00|6222.2|6217.2|6221.6|6216.6|6226.5|6221.5|6221.1|6216.1|0
1616997900000|2021-03-29 06:05:00|6221.4|6216.4|6225.8|6220.8|6225.9|6220.9|6219.2|6214.2|0
1616998200000|2021-03-29 06:10:00|6225.7|6220.7|6215.3|6210.3|6226.6|6221.6|6214.7|6209.7|0
1616998500000|2021-03-29 06:15:00|6215.4|6210.4|6221.1|6216.1|6222.1|6217.1|6214.2|6209.2|0
1616998800000|2021-03-29 06:20:00|6221|6216|6226.1|6221.1|6227.8|6222.8|6220.9|6215.9|0
1616999100000|2021-03-29 06:25:00|6226.2|6221.2|6230.5|6225.5|6233.5|6228.5|6225.7|6220.7|0
1616999400000|2021-03-29 06:30:00|6230.4|6225.4|6232.4|6227.4|6232.9|6227.9|6228.5|6223.5|0
1616999700000|2021-03-29 06:35:00|6232.6|6227.6|6233.8|6228.8|6234.8|6229.8|6230.4|6225.4|0
1617000000000|2021-03-29 06:40:00|6234|6229|6239.1|6234.1|6241|6236|6233.6|6228.6|0
1617000300000|2021-03-29 06:45:00|6239|6234|6238.7|6233.7|6239.8|6234.8|6237|6232|0
1617000600000|2021-03-29 06:50:00|6239.2|6234.2|6243|6238|6243.9|6238.9|6238.8|6233.8|0
1617000900000|2021-03-29 06:55:00|6243.1|6238.1|6237.9|6232.9|6243.1|6238.1|6237.4|6232.4|0
1617001200000|2021-03-29 07:00:00|6237.8|6232.8|6245.5|6240.5|6247.6|6242.6|6236.6|6231.6|0
1617001500000|2021-03-29 07:05:00|6245.6|6240.6|6245.1|6240.1|6247.1|6242.1|6243.1|6238.1|0
1617001800000|2021-03-29 07:10:00|6245.2|6240.2|6255.2|6250.2|6255.4|6250.4|6244.9|6239.9|0
1617002100000|2021-03-29 07:15:00|6255.3|6250.3|6241|6236|6255.7|6250.7|6240.1|6235.1|0
1617002400000|2021-03-29 07:20:00|6241.1|6236.1|6238.8|6233.8|6244|6239|6236.3|6231.3|0
1617002700000|2021-03-29 07:25:00|6238.9|6233.9|6240.7|6235.7|6240.7|6235.7|6234.9|6229.9|0
1617003000000|2021-03-29 07:30:00|6240.9|6235.9|6238|6233|6245.2|6240.2|6237.7|6232.7|0
1617003300000|2021-03-29 07:35:00|6237.9|6232.9|6242.2|6237.2|6244|6239|6237.4|6232.4|0
1617003600000|2021-03-29 07:40:00|6242.1|6237.1|6247.3|6242.3|6247.3|6242.3|6240.8|6235.8|0
1617003900000|2021-03-29 07:45:00|6247.1|6242.1|6251.5|6246.5|6251.9|6246.9|6242.9|6237.9|0
1617004200000|2021-03-29 07:50:00|6251.6|6246.6|6250.1|6245.1|6253.9|6248.9|6249.4|6244.4|0
1617004500000|2021-03-29 07:55:00|6250.2|6245.2|6247|6242|6250.3|6245.3|6243.1|6238.1|0
1617004800000|2021-03-29 08:00:00|6247.1|6242.1|6227.3|6224.3|6252.9|6249.9|6225.2|6222.2|0
1617005100000|2021-03-29 08:05:00|6226.5|6223.5|6229.6|6226.6|6231.1|6228.1|6212.3|6209.3|0
1617005400000|2021-03-29 08:10:00|6229.7|6226.7|6226.2|6223.2|6230|6227|6221.5|6218.5|0
1617005700000|2021-03-29 08:15:00|6225.4|6222.4|6215|6212|6227.7|6224.7|6213.3|6210.3|0
1617006000000|2021-03-29 08:20:00|6214.8|6211.8|6210.2|6207.2|6219.8|6216.8|6208.6|6205.6|0
1617006300000|2021-03-29 08:25:00|6210.7|6207.7|6213.7|6210.7|6217.1|6214.1|6204.5|6201.5|0
1617006600000|2021-03-29 08:30:00|6213.9|6210.9|6208.6|6205.6|6214.1|6211.1|6203.7|6200.7|0
1617006900000|2021-03-29 08:35:00|6206.3|6203.3|6208.3|6205.3|6211.9|6208.9|6204.9|6201.9|0
1617007200000|2021-03-29 08:40:00|6207.2|6204.2|6210.7|6207.7|6213.9|6210.9|6205.7|6202.7|0
1617007500000|2021-03-29 08:45:00|6211.4|6208.4|6212.5|6209.5|6213.7|6210.7|6207.7|6204.7|0
1617007800000|2021-03-29 08:50:00|6212.6|6209.6|6209.1|6206.1|6215.2|6212.2|6204.2|6201.2|0
1617008100000|2021-03-29 08:55:00|6208.8|6205.8|6208.2|6205.2|6214|6211|6207.3|6204.3|0
1617008400000|2021-03-29 09:00:00|6208.3|6205.3|6209.7|6206.7|6214.2|6211.2|6204.3|6201.3|0
1617008700000|2021-03-29 09:05:00|6209.6|6206.6|6215.5|6212.5|6215.9|6212.9|6205.9|6202.9|0
1617009000000|2021-03-29 09:10:00|6215.8|6212.8|6226.7|6223.7|6227.3|6224.3|6209|6206|0
1617009300000|2021-03-29 09:15:00|6226.9|6223.9|6227.1|6224.1|6227.1|6224.1|6218.8|6215.8|0
1617009600000|2021-03-29 09:20:00|6227.3|6224.3|6229.3|6226.3|6233.9|6230.9|6225.6|6222.6|0
1617009900000|2021-03-29 09:25:00|6228.2|6225.2|6231.2|6228.2|6233.1|6230.1|6224.4|6221.4|0
1617010200000|2021-03-29 09:30:00|6228.3|6225.3|6231.5|6228.5|6236.8|6233.8|6228|6225|0
1617010500000|2021-03-29 09:35:00|6231.3|6228.3|6237.6|6234.6|6241.4|6238.4|6230.5|6227.5|0
1617010800000|2021-03-29 09:40:00|6237.4|6234.4|6239.4|6236.4|6240.6|6237.6|6236.7|6233.7|0
1617011100000|2021-03-29 09:45:00|6239.6|6236.6|6237.6|6234.6|6240.6|6237.6|6235.7|6232.7|0
1617011400000|2021-03-29 09:50:00|6238.3|6235.3|6235.1|6232.1|6242.1|6239.1|6227.4|6224.4|0
1617011700000|2021-03-29 09:55:00|6235|6232|6240.8|6237.8|6244.9|6241.9|6233.4|6230.4|0
1617012000000|2021-03-29 10:00:00|6240.9|6237.9|6246.7|6243.7|6252.9|6249.9|6237.9|6234.9|0
1617012300000|2021-03-29 10:05:00|6246.6|6243.6|6254.8|6251.8|6265.4|6262.4|6243.9|6240.9|0
1617012600000|2021-03-29 10:10:00|6254.9|6251.9|6261.6|6258.6|6263.9|6260.9|6254.9|6251.9|0
1617012900000|2021-03-29 10:15:00|6261.8|6258.8|6265.8|6262.8|6266|6263|6259.6|6256.6|0
1617013200000|2021-03-29 10:20:00|6264.5|6261.5|6268.6|6265.6|6271.6|6268.6|6262.4|6259.4|0
1617013500000|2021-03-29 10:25:00|6268.3|6265.3|6272|6269|6273.2|6270.2|6266.6|6263.6|0
1617013800000|2021-03-29 10:30:00|6271.6|6268.6|6272.6|6269.6|6276.4|6273.4|6269.3|6266.3|0
1617014100000|2021-03-29 10:35:00|6272.1|6269.1|6270|6267|6276.3|6273.3|6269.6|6266.6|0
1617014400000|2021-03-29 10:40:00|6269.9|6266.9|6274.8|6271.8|6276|6273|6268.2|6265.2|0
1617014700000|2021-03-29 10:45:00|6275.2|6272.2|6287|6284|6287.8|6284.8|6275|6272|0
1617015000000|2021-03-29 10:50:00|6287.4|6284.4|6294.7|6291.7|6296|6293|6284.8|6281.8|0
1617015300000|2021-03-29 10:55:00|6295|6292|6287.1|6284.1|6295.3|6292.3|6287.1|6284.1|0
1617015600000|2021-03-29 11:00:00|6287|6284|6303.1|6300.1|6308.2|6305.2|6287|6284|0
1617015900000|2021-03-29 11:05:00|6303.4|6300.4|6305|6302|6307.8|6304.8|6303.1|6300.1|0
1617016200000|2021-03-29 11:10:00|6305.4|6302.4|6312.1|6309.1|6312.4|6309.4|6302.7|6299.7|0
1617016500000|2021-03-29 11:15:00|6311.7|6308.7|6308.3|6305.3|6312.2|6309.2|6307.5|6304.5|0
1617016800000|2021-03-29 11:20:00|6308.9|6305.9|6305|6302|6310.8|6307.8|6304.5|6301.5|0
1617017100000|2021-03-29 11:25:00|6305.1|6302.1|6313|6310|6313.3|6310.3|6304.8|6301.8|0
1617017400000|2021-03-29 11:30:00|6312.8|6309.8|6311.4|6308.4|6312.8|6309.8|6305.9|6302.9|0
1617017700000|2021-03-29 11:35:00|6311.5|6308.5|6306.6|6303.6|6315.2|6312.2|6306.1|6303.1|0
1617018000000|2021-03-29 11:40:00|6306.3|6303.3|6308.7|6305.7|6309.1|6306.1|6304.4|6301.4|0
1617018300000|2021-03-29 11:45:00|6308.4|6305.4|6308.5|6305.5|6310.4|6307.4|6307.6|6304.6|0
1617018600000|2021-03-29 11:50:00|6308.6|6305.6|6308|6305|6309.6|6306.6|6307.6|6304.6|0
1617018900000|2021-03-29 11:55:00|6308.4|6305.4|6302.9|6299.9|6309.8|6306.8|6300.9|6297.9|0
1617019200000|2021-03-29 12:00:00|6303|6300|6288.7|6285.7|6305.1|6302.1|6286.2|6283.2|0
1617019500000|2021-03-29 12:05:00|6289.2|6286.2|6293.9|6290.9|6293.9|6290.9|6289|6286|0
1617019800000|2021-03-29 12:10:00|6292.9|6289.9|6297.9|6294.9|6301.8|6298.8|6292.5|6289.5|0
1617020100000|2021-03-29 12:15:00|6298|6295|6297.3|6294.3|6298.1|6295.1|6294.2|6291.2|0
1617020400000|2021-03-29 12:20:00|6297.2|6294.2|6297.6|6294.6|6298.7|6295.7|6296.4|6293.4|0
1617020700000|2021-03-29 12:25:00|6297.7|6294.7|6290.3|6287.3|6298.3|6295.3|6289.8|6286.8|0
1617021000000|2021-03-29 12:30:00|6290.4|6287.4|6291.5|6288.5|6292.1|6289.1|6288.3|6285.3|0
1617021300000|2021-03-29 12:35:00|6291.6|6288.6|6281.2|6278.2|6292.4|6289.4|6281.2|6278.2|0
1617021600000|2021-03-29 12:40:00|6281.3|6278.3|6285.9|6282.9|6286.1|6283.1|6281.3|6278.3|0
1617021900000|2021-03-29 12:45:00|6286|6283|6292.3|6289.3|6294.4|6291.4|6285.6|6282.6|0
1617022200000|2021-03-29 12:50:00|6291.8|6288.8|6300.9|6297.9|6301.1|6298.1|6289.6|6286.6|0
1617022500000|2021-03-29 12:55:00|6301|6298|6292.7|6289.7|6301.4|6298.4|6292.5|6289.5|0
1617022800000|2021-03-29 13:00:00|6292.4|6289.4|6291.4|6288.4|6294|6291|6291|6288|0
1617023100000|2021-03-29 13:05:00|6291.3|6288.3|6283.1|6280.1|6292.7|6289.7|6282.7|6279.7|0
1617023400000|2021-03-29 13:10:00|6283.4|6280.4|6275.4|6272.4|6283.5|6280.5|6273.6|6270.6|0
1617023700000|2021-03-29 13:15:00|6275.7|6272.7|6287.7|6284.7|6287.7|6284.7|6275|6272|0
1617024000000|2021-03-29 13:20:00|6287.8|6284.8|6287.9|6284.9|6290.8|6287.8|6286.7|6283.7|0
1617024300000|2021-03-29 13:25:00|6287.4|6284.4|6305.8|6302.8|6305.8|6302.8|6286.2|6283.2|0
1617024600000|2021-03-29 13:30:00|6304.8|6301.8|6317.9|6316.1|6317.9|6316.1|6287.5|6285.7|0
1617024900000|2021-03-29 13:35:00|6316.8|6315|6335.5|6333.7|6343.3|6341.5|6305.3|6303.5|0
1617025200000|2021-03-29 13:40:00|6335.4|6333.6|6309.7|6307.9|6336.8|6335|6304.8|6303|0
1617025500000|2021-03-29 13:45:00|6310.1|6308.3|6300.1|6298.3|6322.3|6320.5|6295.7|6293.9|0
1617025800000|2021-03-29 13:50:00|6299.6|6297.8|6281.2|6279.4|6312.1|6310.3|6279.9|6278.1|0
1617026100000|2021-03-29 13:55:00|6279.8|6278|6265.1|6263.3|6286.5|6284.7|6264|6262.2|0
1617026400000|2021-03-29 14:00:00|6264.7|6262.9|6259.8|6258|6272.1|6270.3|6238.8|6237|0
1617026700000|2021-03-29 14:05:00|6258.6|6256.8|6254.3|6252.5|6264.9|6263.1|6244.4|6242.6|0
1617027000000|2021-03-29 14:10:00|6254.8|6253|6270|6268.2|6280.2|6278.4|6246.3|6244.5|0
1617027300000|2021-03-29 14:15:00|6270.1|6268.3|6271.1|6269.3|6274.5|6272.7|6246.5|6244.7|0
1617027600000|2021-03-29 14:20:00|6270.4|6268.6|6258.7|6256.9|6274.6|6272.8|6248|6246.2|0
1617027900000|2021-03-29 14:25:00|6260.8|6259|6255.4|6253.6|6270.4|6268.6|6253.9|6252.1|0
1617028200000|2021-03-29 14:30:00|6255.7|6253.9|6266|6264.2|6278.9|6277.1|6250.7|6248.9|0
1617028500000|2021-03-29 14:35:00|6266.4|6264.6|6295.8|6294|6307.9|6306.1|6266.4|6264.6|0
1617028800000|2021-03-29 14:40:00|6296|6294.2|6310.7|6308.9|6311.3|6309.5|6285.2|6283.4|0
1617029100000|2021-03-29 14:45:00|6310.5|6308.7|6287.1|6285.3|6312.8|6311|6285.4|6283.6|0
1617029400000|2021-03-29 14:50:00|6286.9|6285.1|6275.8|6274|6289.8|6288|6273.5|6271.7|0
1617029700000|2021-03-29 14:55:00|6275.7|6273.9|6280.4|6278.6|6292.5|6290.7|6266.8|6265|0
1617030000000|2021-03-29 15:00:00|6279.8|6278|6266|6264.2|6279.9|6278.1|6260.3|6258.5|0
1617030300000|2021-03-29 15:05:00|6265.6|6263.8|6265.7|6263.9|6269.7|6267.9|6255.2|6253.4|0
1617030600000|2021-03-29 15:10:00|6266.5|6264.7|6254.4|6252.6|6273.2|6271.4|6243.6|6241.8|0
1617030900000|2021-03-29 15:15:00|6254|6252.2|6249.4|6247.6|6261.7|6259.9|6243.6|6241.8|0
1617031200000|2021-03-29 15:20:00|6249.9|6248.1|6259.8|6258|6265.5|6263.7|6242.6|6240.8|0
1617031500000|2021-03-29 15:25:00|6259.7|6257.9|6273.6|6271.8|6277.7|6275.9|6259.7|6257.9|0
1617031800000|2021-03-29 15:30:00|6274.2|6272.4|6279.2|6277.4|6286.6|6284.8|6268.1|6266.3|0
1617032100000|2021-03-29 15:35:00|6279.8|6278|6269.7|6267.9|6283.7|6281.9|6267.9|6266.1|0
1617032400000|2021-03-29 15:40:00|6272.1|6270.3|6278.8|6277|6284.5|6282.7|6269.3|6267.5|0
1617032700000|2021-03-29 15:45:00|6278.7|6276.9|6274.9|6273.1|6281.9|6280.1|6267|6265.2|0
1617033000000|2021-03-29 15:50:00|6274.6|6272.8|6305.7|6303.9|6308.4|6306.6|6270.2|6268.4|0
1617033300000|2021-03-29 15:55:00|6306.6|6304.8|6292.9|6291.1|6308.4|6306.6|6291|6289.2|0
1617033600000|2021-03-29 16:00:00|6292.3|6290.5|6285.2|6283.4|6295.6|6293.8|6283.8|6282|0
1617033900000|2021-03-29 16:05:00|6285.3|6283.5|6270.1|6268.3|6289.8|6288|6264.6|6262.8|0
1617034200000|2021-03-29 16:10:00|6270|6268.2|6269.5|6267.7|6275.4|6273.6|6262.8|6261|0
1617034500000|2021-03-29 16:15:00|6269|6267.2|6266.3|6264.5|6278.4|6276.6|6265.7|6263.9|0
1617034800000|2021-03-29 16:20:00|6267.3|6265.5|6272.8|6271|6276|6274.2|6261.9|6260.1|0
1617035100000|2021-03-29 16:25:00|6273.5|6271.7|6288.7|6286.9|6288.8|6287|6268.8|6267|0
1617035400000|2021-03-29 16:30:00|6288.9|6287.1|6294|6292.2|6297.2|6295.4|6284.7|6282.9|0
1617035700000|2021-03-29 16:35:00|6294.1|6292.3|6297.7|6295.9|6301.9|6300.1|6290.6|6288.8|0
1617036000000|2021-03-29 16:40:00|6297.2|6295.4|6316.1|6314.3|6322.9|6321.1|6293.2|6291.4|0
1617036300000|2021-03-29 16:45:00|6317.2|6315.4|6312.1|6310.3|6321.3|6319.5|6307.4|6305.6|0
1617036600000|2021-03-29 16:50:00|6314.4|6312.6|6331.8|6330|6333.4|6331.6|6308.6|6306.8|0
1617036900000|2021-03-29 16:55:00|6332|6330.2|6346.5|6344.7|6347.1|6345.3|6329.9|6328.1|0
1617037200000|2021-03-29 17:00:00|6347.2|6345.4|6359.9|6358.1|6365.2|6363.4|6340.9|6339.1|0
1617037500000|2021-03-29 17:05:00|6360.2|6358.4|6351.4|6349.6|6362.8|6361|6351.4|6349.6|0
1617037800000|2021-03-29 17:10:00|6352.3|6350.5|6353.4|6351.6|6365.7|6363.9|6349.1|6347.3|0
1617038100000|2021-03-29 17:15:00|6353.6|6351.8|6348.2|6346.4|6357.5|6355.7|6342.4|6340.6|0
1617038400000|2021-03-29 17:20:00|6348.3|6346.5|6349.3|6347.5|6350.5|6348.7|6340|6338.2|0
1617038700000|2021-03-29 17:25:00|6349.8|6348|6332.5|6330.7|6350.7|6348.9|6329.9|6328.1|0
1617039000000|2021-03-29 17:30:00|6332.6|6330.8|6354.2|6352.4|6354.2|6352.4|6327.9|6326.1|0
1617039300000|2021-03-29 17:35:00|6353.5|6351.7|6340.7|6338.9|6355.2|6353.4|6336.9|6335.1|0
1617039600000|2021-03-29 17:40:00|6341.7|6339.9|6331.9|6330.1|6344.8|6343|6331.7|6329.9|0
1617039900000|2021-03-29 17:45:00|6332|6330.2|6336.5|6334.7|6349.7|6347.9|6330.1|6328.3|0
1617040200000|2021-03-29 17:50:00|6336.3|6334.5|6333.8|6332|6351.6|6349.8|6332.7|6330.9|0
1617040500000|2021-03-29 17:55:00|6334|6332.2|6332.7|6330.9|6339.2|6337.4|6329.7|6327.9|0
1617040800000|2021-03-29 18:00:00|6332.8|6331|6328.1|6326.3|6342.4|6340.6|6325.3|6323.5|0
1617041100000|2021-03-29 18:05:00|6328|6326.2|6325.6|6323.8|6332.9|6331.1|6320.3|6318.5|0
1617041400000|2021-03-29 18:10:00|6326.1|6324.3|6326.3|6324.5|6326.4|6324.6|6311.5|6309.7|0
1617041700000|2021-03-29 18:15:00|6326.1|6324.3|6315.6|6313.8|6327|6325.2|6307.9|6306.1|0
1617042000000|2021-03-29 18:20:00|6315.2|6313.4|6322.2|6320.4|6326.6|6324.8|6311.1|6309.3|0
1617042300000|2021-03-29 18:25:00|6322.4|6320.6|6312.8|6311|6322.5|6320.7|6304.9|6303.1|0
1617042600000|2021-03-29 18:30:00|6312.5|6310.7|6300.8|6299|6312.5|6310.7|6297|6295.2|0
1617042900000|2021-03-29 18:35:00|6300.3|6298.5|6295.1|6293.3|6302.9|6301.1|6293.5|6291.7|0
1617043200000|2021-03-29 18:40:00|6295.6|6293.8|6298.7|6296.9|6308.4|6306.6|6292.8|6291|0
1617043500000|2021-03-29 18:45:00|6298.2|6296.4|6316.7|6314.9|6327.8|6326|6297.7|6295.9|0
1617043800000|2021-03-29 18:50:00|6316.5|6314.7|6315.5|6313.7|6325.5|6323.7|6311.1|6309.3|0
1617044100000|2021-03-29 18:55:00|6316.5|6314.7|6304.3|6302.5|6316.5|6314.7|6290.6|6288.8|0
1617044400000|2021-03-29 19:00:00|6306.5|6304.7|6320.1|6318.3|6330.6|6328.8|6306.5|6304.7|0
1617044700000|2021-03-29 19:05:00|6320.8|6319|6325.3|6323.5|6329.1|6327.3|6315.2|6313.4|0
1617045000000|2021-03-29 19:10:00|6324.9|6323.1|6333.6|6331.8|6339.8|6338|6316|6314.2|0
1617045300000|2021-03-29 19:15:00|6332.9|6331.1|6331.5|6329.7|6342.6|6340.8|6329.5|6327.7|0
1617045600000|2021-03-29 19:20:00|6331.7|6329.9|6335.3|6333.5|6335.3|6333.5|6321.3|6319.5|0
1617045900000|2021-03-29 19:25:00|6335.9|6334.1|6335|6333.2|6337.7|6335.9|6326.5|6324.7|0
1617046200000|2021-03-29 19:30:00|6336|6334.2|6322.6|6320.8|6338.1|6336.3|6321.7|6319.9|0
1617046500000|2021-03-29 19:35:00|6322.3|6320.5|6333.6|6331.8|6336.7|6334.9|6322.3|6320.5|0
1617046800000|2021-03-29 19:40:00|6334.1|6332.3|6319.6|6317.8|6337.4|6335.6|6319.2|6317.4|0
1617047100000|2021-03-29 19:45:00|6319.7|6317.9|6332.3|6330.5|6341.8|6340|6319.6|6317.8|0
1617047400000|2021-03-29 19:50:00|6331.7|6329.9|6328.6|6326.8|6339.7|6337.9|6320.8|6319|0
1617047700000|2021-03-29 19:55:00|6328.8|6327|6340.1|6338.3|6340.1|6338.3|6325.7|6323.9|0
1617048000000|2021-03-29 20:00:00|6340.7|6337.7|6337.1|6334.1|6341.3|6338.3|6326.8|6323.8|0
1617048300000|2021-03-29 20:05:00|6337.4|6334.4|6340.4|6337.4|6341.9|6338.9|6336.4|6333.4|0
1617048600000|2021-03-29 20:10:00|6340.5|6337.5|6339.3|6336.3|6340.7|6337.7|6338.8|6335.8|0
1617048900000|2021-03-29 20:15:00|6339.6|6336.6|6339.4|6336.4|6340.6|6337.6|6338.7|6335.7|0
1617049200000|2021-03-29 20:20:00|6339.6|6336.6|6337.5|6334.5|6339.8|6336.8|6336.9|6333.9|0
1617049500000|2021-03-29 20:25:00|6337.4|6334.4|6337.5|6334.5|6338.4|6335.4|6336.8|6333.8|0
1617049800000|2021-03-29 20:30:00|6337.4|6334.4|6337.2|6334.2|6337.8|6334.8|6336.5|6333.5|0
1617050100000|2021-03-29 20:35:00|6336.9|6333.9|6338.3|6335.3|6338.5|6335.5|6336.9|6333.9|0
1617050400000|2021-03-29 20:40:00|6338.4|6335.4|6336.8|6333.8|6338.4|6335.4|6336.8|6333.8|0
1617050700000|2021-03-29 20:45:00|6336.9|6333.9|6337.8|6334.8|6339.1|6336.1|6336.8|6333.8|0
1617051000000|2021-03-29 20:50:00|6337.9|6334.9|6337.7|6334.7|6339.3|6336.3|6337.1|6334.1|0
1617051300000|2021-03-29 20:55:00|6337.8|6334.8|6338.5|6335.5|6339|6336|6337.3|6334.3|0
1617051600000|2021-03-29 21:00:00|6338.6|6335.6|6340.5|6337.5|6341.1|6338.1|6338.6|6335.6|0
1617051900000|2021-03-29 21:05:00|6340.4|6337.4|6338.9|6335.9|6340.9|6337.9|6338.6|6335.6|0
1617052200000|2021-03-29 21:10:00|6338.8|6335.8|6338.6|6335.6|6338.9|6335.9|6338.3|6335.3|0
1617052500000|2021-03-29 21:15:00|6338.4|6335.4|6339.4|6336.4|6339.7|6336.7|6338.3|6335.3|0
1617052800000|2021-03-29 21:20:00|6339.7|6336.7|6338.3|6335.3|6339.8|6336.8|6338|6335|0
1617053100000|2021-03-29 21:25:00|6338.2|6335.2|6341.2|6338.2|6341.6|6338.6|6338.2|6335.2|0
1617053400000|2021-03-29 21:30:00|6340.9|6337.9|6340.3|6337.3|6341.2|6338.2|6339.9|6336.9|0
1617053700000|2021-03-29 21:35:00|6340.8|6337.8|6342.9|6339.9|6344.3|6341.3|6340.5|6337.5|0
1617054000000|2021-03-29 21:40:00|6343.4|6340.4|6344.1|6341.1|6345.9|6342.9|6342.4|6339.4|0
1617054300000|2021-03-29 21:45:00|6344.2|6341.2|6344.4|6341.4|6344.9|6341.9|6344|6341|0
1617054600000|2021-03-29 21:50:00|6344.7|6341.7|6345.5|6342.5|6345.5|6342.5|6344.2|6341.2|0
1617054900000|2021-03-29 21:55:00|6345.6|6342.6|6344.9|6341.9|6345.6|6342.6|6344.2|6341.2|0
1617055200000|2021-03-29 22:00:00|6345|6342|6350.2|6347.2|6351.4|6348.4|6345|6342|0
1617055500000|2021-03-29 22:05:00|6350.6|6347.6|6352|6349|6353.2|6350.2|6349.9|6346.9|0
1617055800000|2021-03-29 22:10:00|6351.9|6348.9|6351.8|6348.8|6352.7|6349.7|6350.5|6347.5|0
1617056100000|2021-03-29 22:15:00|6351.9|6348.9|6353.3|6350.3|6353.5|6350.5|6351.2|6348.2|0
1617056400000|2021-03-29 22:20:00|6353.1|6350.1|6352|6349|6353.1|6350.1|6352|6349|0
1617056700000|2021-03-29 22:25:00|6351.9|6348.9|6352.4|6349.4|6353|6350|6351.6|6348.6|0
1617057000000|2021-03-29 22:30:00|6352.3|6349.3|6352.9|6349.9|6353.3|6350.3|6351.9|6348.9|0
1617057300000|2021-03-29 22:35:00|6352.7|6349.7|6351.5|6348.5|6352.7|6349.7|6351.3|6348.3|0
1617057600000|2021-03-29 22:40:00|6351.7|6348.7|6351.6|6348.6|6352.3|6349.3|6351.3|6348.3|0
1617057900000|2021-03-29 22:45:00|6351.4|6348.4|6350.7|6347.7|6352|6349|6350.3|6347.3|0
1617058200000|2021-03-29 22:50:00|6350.6|6347.6|6348.6|6345.6|6351|6348|6348.6|6345.6|0
1617058500000|2021-03-29 22:55:00|6348.7|6345.7|6349.2|6346.2|6349.7|6346.7|6348.2|6345.2|0
1617058800000|2021-03-29 23:00:00|6348.9|6345.9|6348.2|6345.2|6349.6|6346.6|6347.7|6344.7|0
1617059100000|2021-03-29 23:05:00|6348.4|6345.4|6348.3|6345.3|6348.6|6345.6|6347.4|6344.4|0
1617059400000|2021-03-29 23:10:00|6348.4|6345.4|6348.9|6345.9|6348.9|6345.9|6347.7|6344.7|0
1617059700000|2021-03-29 23:15:00|6348.8|6345.8|6347.4|6344.4|6348.9|6345.9|6347.4|6344.4|0
1617060000000|2021-03-29 23:20:00|6347.5|6344.5|6346.9|6343.9|6348.2|6345.2|6346.9|6343.9|0
1617060300000|2021-03-29 23:25:00|6346.8|6343.8|6345.6|6342.6|6346.8|6343.8|6345.4|6342.4|0
1617060600000|2021-03-29 23:30:00|6345.7|6342.7|6343.9|6340.9|6346.1|6343.1|6343.8|6340.8|0
1617060900000|2021-03-29 23:35:00|6343.6|6340.6|6344.1|6341.1|6345|6342|6343.4|6340.4|0
1617061200000|2021-03-29 23:40:00|6344|6341|6343.5|6340.5|6344.2|6341.2|6342.9|6339.9|0
1617061500000|2021-03-29 23:45:00|6343.4|6340.4|6344.2|6341.2|6344.5|6341.5|6343.3|6340.3|0
1617061800000|2021-03-29 23:50:00|6344.3|6341.3|6348.5|6345.5|6348.6|6345.6|6344.1|6341.1|0
1617062100000|2021-03-29 23:55:00|6348.7|6345.7|6347.2|6342.2|6349.1|6346.1|6346.2|6342.2|0
1617062400000|2021-03-30 00:00:00|6347.3|6342.3|6341.7|6336.7|6347.3|6342.3|6337.3|6332.3|0
1617062700000|2021-03-30 00:05:00|6341.9|6336.9|6336.1|6331.1|6345.5|6340.5|6333.4|6328.4|0
1617063000000|2021-03-30 00:10:00|6335.7|6330.7|6335.5|6330.5|6339.7|6334.7|6334.6|6329.6|0
1617063300000|2021-03-30 00:15:00|6335.4|6330.4|6338.2|6333.2|6339.6|6334.6|6334.3|6329.3|0
1617063600000|2021-03-30 00:20:00|6338.3|6333.3|6341.4|6336.4|6342.9|6337.9|6338.3|6333.3|0
1617063900000|2021-03-30 00:25:00|6341.5|6336.5|6338|6333|6342|6337|6336.3|6331.3|0
1617064200000|2021-03-30 00:30:00|6337.8|6332.8|6337|6332|6338.1|6333.1|6333.9|6328.9|0
1617064500000|2021-03-30 00:35:00|6336.8|6331.8|6336.4|6331.4|6338.9|6333.9|6336.2|6331.2|0
1617064800000|2021-03-30 00:40:00|6336.3|6331.3|6332.3|6327.3|6337|6332|6330.9|6325.9|0
1617065100000|2021-03-30 00:45:00|6332.2|6327.2|6330.7|6325.7|6333|6328|6328.5|6323.5|0
1617065400000|2021-03-30 00:50:00|6330.6|6325.6|6332.3|6327.3|6333|6328|6330.6|6325.6|0
1617065700000|2021-03-30 00:55:00|6332.2|6327.2|6331.7|6326.7|6333.3|6328.3|6329.7|6324.7|0
1617066000000|2021-03-30 01:00:00|6331.9|6326.9|6330|6325|6332.2|6327.2|6329.1|6324.1|0
1617066300000|2021-03-30 01:05:00|6329.9|6324.9|6326.2|6321.2|6331.1|6326.1|6324.8|6319.8|0
1617066600000|2021-03-30 01:10:00|6325.9|6320.9|6325.7|6320.7|6328.3|6323.3|6325.5|6320.5|0
1617066900000|2021-03-30 01:15:00|6325.6|6320.6|6324.5|6319.5|6329.4|6324.4|6323.6|6318.6|0
1617067200000|2021-03-30 01:20:00|6324.6|6319.6|6325.1|6320.1|6325.7|6320.7|6322.6|6317.6|0
1617067500000|2021-03-30 01:25:00|6325|6320|6323.7|6318.7|6325.5|6320.5|6320.3|6315.3|0
1617067800000|2021-03-30 01:30:00|6323.2|6318.2|6319.9|6314.9|6323.2|6318.2|6318.1|6313.1|0
1617068100000|2021-03-30 01:35:00|6319.8|6314.8|6318.2|6313.2|6321.7|6316.7|6317.7|6312.7|0
1617068400000|2021-03-30 01:40:00|6318.4|6313.4|6322.8|6317.8|6322.9|6317.9|6317.3|6312.3|0
1617068700000|2021-03-30 01:45:00|6322.6|6317.6|6321.5|6316.5|6324.5|6319.5|6320.2|6315.2|0
1617069000000|2021-03-30 01:50:00|6321.9|6316.9|6323.8|6318.8|6325.2|6320.2|6321.9|6316.9|0
1617069300000|2021-03-30 01:55:00|6323.9|6318.9|6323.4|6318.4|6324.7|6319.7|6322.8|6317.8|0
1617069600000|2021-03-30 02:00:00|6323.1|6318.1|6323.5|6318.5|6323.7|6318.7|6321.4|6316.4|0
1617069900000|2021-03-30 02:05:00|6323.6|6318.6|6320.9|6315.9|6324.1|6319.1|6318.6|6313.6|0
1617070200000|2021-03-30 02:10:00|6321.2|6316.2|6321.2|6316.2|6324.2|6319.2|6320.5|6315.5|0
1617070500000|2021-03-30 02:15:00|6321.3|6316.3|6324.6|6319.6|6325|6320|6320|6315|0
1617070800000|2021-03-30 02:20:00|6324.7|6319.7|6325.2|6320.2|6326.2|6321.2|6323.9|6318.9|0
1617071100000|2021-03-30 02:25:00|6325.3|6320.3|6324.8|6319.8|6326|6321|6322.2|6317.2|0
1617071400000|2021-03-30 02:30:00|6324.9|6319.9|6327.6|6322.6|6328|6323|6324.4|6319.4|0
1617071700000|2021-03-30 02:35:00|6327.7|6322.7|6326.9|6321.9|6328.1|6323.1|6325.8|6320.8|0
1617072000000|2021-03-30 02:40:00|6327.1|6322.1|6324.6|6319.6|6327.3|6322.3|6324.1|6319.1|0
1617072300000|2021-03-30 02:45:00|6324.7|6319.7|6322.7|6317.7|6325.7|6320.7|6322.1|6317.1|0
1617072600000|2021-03-30 02:50:00|6322.8|6317.8|6320.9|6315.9|6323.6|6318.6|6320.6|6315.6|0
1617072900000|2021-03-30 02:55:00|6321|6316|6314.2|6309.2|6322.9|6317.9|6313.8|6308.8|0
1617073200000|2021-03-30 03:00:00|6314.5|6309.5|6315.2|6310.2|6315.6|6310.6|6312.7|6307.7|0
1617073500000|2021-03-30 03:05:00|6315.3|6310.3|6317.1|6312.1|6318.4|6313.4|6315.3|6310.3|0
1617073800000|2021-03-30 03:10:00|6317.2|6312.2|6319.5|6314.5|6319.8|6314.8|6315.5|6310.5|0
1617074100000|2021-03-30 03:15:00|6319.6|6314.6|6322.7|6317.7|6322.9|6317.9|6319.3|6314.3|0
1617074400000|2021-03-30 03:20:00|6322.8|6317.8|6324.3|6319.3|6326.7|6321.7|6322.5|6317.5|0
1617074700000|2021-03-30 03:25:00|6324.2|6319.2|6324.1|6319.1|6324.5|6319.5|6322.5|6317.5|0
1617075000000|2021-03-30 03:30:00|6324.2|6319.2|6324.9|6319.9|6327.2|6322.2|6323.6|6318.6|0
1617075300000|2021-03-30 03:35:00|6325|6320|6327.7|6322.7|6328.1|6323.1|6324.7|6319.7|0
1617075600000|2021-03-30 03:40:00|6327.8|6322.8|6330.6|6325.6|6330.9|6325.9|6327.1|6322.1|0
1617075900000|2021-03-30 03:45:00|6330.7|6325.7|6330|6325|6331.5|6326.5|6328.6|6323.6|0
1617076200000|2021-03-30 03:50:00|6329.9|6324.9|6328.7|6323.7|6330.5|6325.5|6328.2|6323.2|0
1617076500000|2021-03-30 03:55:00|6328.4|6323.4|6329.2|6324.2|6329.3|6324.3|6327.1|6322.1|0
1617076800000|2021-03-30 04:00:00|6329.3|6324.3|6326.6|6321.6|6330|6325|6325.9|6320.9|0
1617077100000|2021-03-30 04:05:00|6326.4|6321.4|6325.6|6320.6|6327.7|6322.7|6325.1|6320.1|0
1617077400000|2021-03-30 04:10:00|6325.5|6320.5|6326.3|6321.3|6326.7|6321.7|6325.3|6320.3|0
1617077700000|2021-03-30 04:15:00|6326.6|6321.6|6325.7|6320.7|6327.6|6322.6|6323.8|6318.8|0
1617078000000|2021-03-30 04:20:00|6325.6|6320.6|6327.4|6322.4|6328.2|6323.2|6325.2|6320.2|0
1617078300000|2021-03-30 04:25:00|6327.5|6322.5|6325|6320|6328.3|6323.3|6324.7|6319.7|0
1617078600000|2021-03-30 04:30:00|6324.9|6319.9|6325.8|6320.8|6326.6|6321.6|6324.3|6319.3|0
1617078900000|2021-03-30 04:35:00|6325.9|6320.9|6326.6|6321.6|6327.4|6322.4|6324.7|6319.7|0
1617079200000|2021-03-30 04:40:00|6326.7|6321.7|6328|6323|6329.2|6324.2|6326.7|6321.7|0
1617079500000|2021-03-30 04:45:00|6328.1|6323.1|6328|6323|6328.7|6323.7|6327.5|6322.5|0
1617079800000|2021-03-30 04:50:00|6328.3|6323.3|6327.8|6322.8|6328.9|6323.9|6327.5|6322.5|0
1617080100000|2021-03-30 04:55:00|6327.9|6322.9|6328.2|6323.2|6329.2|6324.2|6326.8|6321.8|0
1617080400000|2021-03-30 05:00:00|6328|6323|6323.8|6318.8|6328.2|6323.2|6321|6316|0
1617080700000|2021-03-30 05:05:00|6323.6|6318.6|6323.1|6318.1|6324.3|6319.3|6321.6|6316.6|0
1617081000000|2021-03-30 05:10:00|6322.8|6317.8|6322.8|6317.8|6325|6320|6321.2|6316.2|0
1617081300000|2021-03-30 05:15:00|6322.7|6317.7|6324.9|6319.9|6325.5|6320.5|6322.4|6317.4|0
1617081600000|2021-03-30 05:20:00|6324.8|6319.8|6324.5|6319.5|6325.9|6320.9|6322.8|6317.8|0
1617081900000|2021-03-30 05:25:00|6324.3|6319.3|6325.4|6320.4|6326.1|6321.1|6323.6|6318.6|0
1617082200000|2021-03-30 05:30:00|6325.3|6320.3|6327.1|6322.1|6327.4|6322.4|6324.8|6319.8|0
1617082500000|2021-03-30 05:35:00|6327.2|6322.2|6321.1|6316.1|6327.4|6322.4|6320.9|6315.9|0
1617082800000|2021-03-30 05:40:00|6321.2|6316.2|6321|6316|6323.7|6318.7|6319.3|6314.3|0
1617083100000|2021-03-30 05:45:00|6320.9|6315.9|6324.7|6319.7|6324.7|6319.7|6320.5|6315.5|0
1617083400000|2021-03-30 05:50:00|6324.6|6319.6|6324.3|6319.3|6325.2|6320.2|6323.7|6318.7|0
1617083700000|2021-03-30 05:55:00|6324.4|6319.4|6322.7|6317.7|6324.4|6319.4|6322|6317|0
1617084000000|2021-03-30 06:00:00|6322.8|6317.8|6322.2|6317.2|6323.6|6318.6|6319.1|6314.1|0
1617084300000|2021-03-30 06:05:00|6322.3|6317.3|6320.3|6315.3|6322.4|6317.4|6315.4|6310.4|0
1617084600000|2021-03-30 06:10:00|6320.4|6315.4|6321.2|6316.2|6321.9|6316.9|6318.2|6313.2|0
1617084900000|2021-03-30 06:15:00|6321.5|6316.5|6323.8|6318.8|6326.5|6321.5|6321.5|6316.5|0
1617085200000|2021-03-30 06:20:00|6323.9|6318.9|6316|6311|6325.6|6320.6|6315.5|6310.5|0
1617085500000|2021-03-30 06:25:00|6315.8|6310.8|6310.9|6305.9|6316.7|6311.7|6308|6303|0
1617085800000|2021-03-30 06:30:00|6311|6306|6310.9|6305.9|6313.9|6308.9|6310.4|6305.4|0
1617086100000|2021-03-30 06:35:00|6310.8|6305.8|6308.8|6303.8|6311.9|6306.9|6306.3|6301.3|0
1617086400000|2021-03-30 06:40:00|6308.7|6303.7|6308.4|6303.4|6309.7|6304.7|6303.7|6298.7|0
1617086700000|2021-03-30 06:45:00|6308.7|6303.7|6310.3|6305.3|6312.1|6307.1|6306.6|6301.6|0
1617087000000|2021-03-30 06:50:00|6310.2|6305.2|6314.6|6309.6|6316.4|6311.4|6309.8|6304.8|0
1617087300000|2021-03-30 06:55:00|6314.8|6309.8|6310.1|6305.1|6314.9|6309.9|6308.4|6303.4|0
1617087600000|2021-03-30 07:00:00|6310.2|6305.2|6314.2|6309.2|6314.4|6309.4|6309.1|6304.1|0
1617087900000|2021-03-30 07:05:00|6314.4|6309.4|6312.9|6307.9|6316.4|6311.4|6310.5|6305.5|0
1617088200000|2021-03-30 07:10:00|6312.7|6307.7|6321|6316|6321.8|6316.8|6311.9|6306.9|0
1617088500000|2021-03-30 07:15:00|6320.7|6315.7|6318.3|6313.3|6321.7|6316.7|6316.6|6311.6|0
1617088800000|2021-03-30 07:20:00|6318.2|6313.2|6317.7|6312.7|6319.4|6314.4|6317.6|6312.6|0
1617089100000|2021-03-30 07:25:00|6317.8|6312.8|6320.2|6315.2|6323.3|6318.3|6313.4|6308.4|0
1617089400000|2021-03-30 07:30:00|6319.9|6314.9|6311.1|6306.1|6320.9|6315.9|6305.9|6300.9|0
1617089700000|2021-03-30 07:35:00|6311.4|6306.4|6307|6302|6311.4|6306.4|6306.4|6301.4|0
1617090000000|2021-03-30 07:40:00|6306.8|6301.8|6295.3|6290.3|6306.8|6301.8|6294.4|6289.4|0
1617090300000|2021-03-30 07:45:00|6295.1|6290.1|6293.5|6288.5|6299|6294|6291|6286|0
1617090600000|2021-03-30 07:50:00|6293.6|6288.6|6296.1|6291.1|6297.4|6292.4|6291|6286|0
1617090900000|2021-03-30 07:55:00|6296|6291|6300.5|6295.5|6301|6296|6294.3|6289.3|0
1617091200000|2021-03-30 08:00:00|6300.4|6295.4|6315.2|6312.2|6321.4|6318.4|6299.1|6294.1|0
1617091500000|2021-03-30 08:05:00|6314.8|6311.8|6310.9|6307.9|6319.4|6316.4|6305.1|6302.1|0
1617091800000|2021-03-30 08:10:00|6308|6305|6303.4|6300.4|6316.7|6313.7|6303.4|6300.4|0
1617092100000|2021-03-30 08:15:00|6305.3|6302.3|6307.4|6304.4|6310.7|6307.7|6301|6298|0
1617092400000|2021-03-30 08:20:00|6306.3|6303.3|6310.4|6307.4|6311.5|6308.5|6304.4|6301.4|0
1617092700000|2021-03-30 08:25:00|6308.2|6305.2|6309.5|6306.5|6316.7|6313.7|6307.8|6304.8|0
1617093000000|2021-03-30 08:30:00|6311|6308|6312.8|6309.8|6314.4|6311.4|6309|6306|0
1617093300000|2021-03-30 08:35:00|6312.6|6309.6|6309.2|6306.2|6316.6|6313.6|6305|6302|0
1617093600000|2021-03-30 08:40:00|6309.8|6306.8|6307.4|6304.4|6310.9|6307.9|6304.9|6301.9|0
1617093900000|2021-03-30 08:45:00|6307.6|6304.6|6311.7|6308.7|6314.3|6311.3|6306.9|6303.9|0
1617094200000|2021-03-30 08:50:00|6314.3|6311.3|6311.8|6308.8|6317.9|6314.9|6311.3|6308.3|0
1617094500000|2021-03-30 08:55:00|6311.9|6308.9|6314|6311|6317.7|6314.7|6311.3|6308.3|0
1617094800000|2021-03-30 09:00:00|6313.8|6310.8|6306.8|6303.8|6314.9|6311.9|6303.9|6300.9|0
1617095100000|2021-03-30 09:05:00|6306.7|6303.7|6314.3|6311.3|6317.3|6314.3|6306.5|6303.5|0
1617095400000|2021-03-30 09:10:00|6313.8|6310.8|6316.4|6313.4|6318.9|6315.9|6313.1|6310.1|0
1617095700000|2021-03-30 09:15:00|6316.3|6313.3|6324|6321|6324|6321|6315.6|6312.6|0
1617096000000|2021-03-30 09:20:00|6324.2|6321.2|6320.8|6317.8|6324.4|6321.4|6319.9|6316.9|0
1617096300000|2021-03-30 09:25:00|6320.5|6317.5|6326.8|6323.8|6327|6324|6320.2|6317.2|0
1617096600000|2021-03-30 09:30:00|6325.9|6322.9|6330.4|6327.4|6332.2|6329.2|6325.9|6322.9|0
1617096900000|2021-03-30 09:35:00|6331.2|6328.2|6331|6328|6332.3|6329.3|6329.5|6326.5|0
1617097200000|2021-03-30 09:40:00|6330.9|6327.9|6325.5|6322.5|6331.9|6328.9|6325.5|6322.5|0
1617097500000|2021-03-30 09:45:00|6325|6322|6326.7|6323.7|6326.7|6323.7|6325|6322|0
1617097800000|2021-03-30 09:50:00|6326.8|6323.8|6324.5|6321.5|6328.1|6325.1|6324.5|6321.5|0
1617098100000|2021-03-30 09:55:00|6325.1|6322.1|6328.1|6325.1|6328.7|6325.7|6325.1|6322.1|0
1617098400000|2021-03-30 10:00:00|6327.9|6324.9|6326.1|6323.1|6328.6|6325.6|6325.9|6322.9|0
1617098700000|2021-03-30 10:05:00|6326|6323|6327.3|6324.3|6327.7|6324.7|6325.5|6322.5|0
1617099000000|2021-03-30 10:10:00|6327.4|6324.4|6328.6|6325.6|6328.9|6325.9|6325.7|6322.7|0
1617099300000|2021-03-30 10:15:00|6327.9|6324.9|6328.4|6325.4|6328.6|6325.6|6326.2|6323.2|0
1617099600000|2021-03-30 10:20:00|6328|6325|6330.2|6327.2|6330.5|6327.5|6327.8|6324.8|0
1617099900000|2021-03-30 10:25:00|6330.7|6327.7|6324.8|6321.8|6331.1|6328.1|6324.4|6321.4|0
1617100200000|2021-03-30 10:30:00|6325.7|6322.7|6319.3|6316.3|6326.7|6323.7|6319.3|6316.3|0
1617100500000|2021-03-30 10:35:00|6319.6|6316.6|6316|6313|6319.6|6316.6|6311.4|6308.4|0
1617100800000|2021-03-30 10:40:00|6315.7|6312.7|6306.6|6303.6|6317.2|6314.2|6301.8|6298.8|0
1617101100000|2021-03-30 10:45:00|6306.5|6303.5|6306.9|6303.9|6308.6|6305.6|6304.1|6301.1|0
1617101400000|2021-03-30 10:50:00|6305.8|6302.8|6305.5|6302.5|6308|6305|6300.1|6297.1|0
1617101700000|2021-03-30 10:55:00|6305.3|6302.3|6307.6|6304.6|6308|6305|6303.9|6300.9|0
1617102000000|2021-03-30 11:00:00|6310.6|6307.6|6302.4|6299.4|6313.3|6310.3|6300.9|6297.9|0
1617102300000|2021-03-30 11:05:00|6301.2|6298.2|6301.5|6298.5|6305.8|6302.8|6300.6|6297.6|0
1617102600000|2021-03-30 11:10:00|6301.7|6298.7|6300.4|6297.4|6303.4|6300.4|6298.4|6295.4|0
1617102900000|2021-03-30 11:15:00|6300.8|6297.8|6297.4|6294.4|6300.8|6297.8|6294.5|6291.5|0
1617103200000|2021-03-30 11:20:00|6297.3|6294.3|6298.3|6295.3|6299.9|6296.9|6294.2|6291.2|0
1617103500000|2021-03-30 11:25:00|6298.4|6295.4|6297.9|6294.9|6300.3|6297.3|6296.9|6293.9|0
1617103800000|2021-03-30 11:30:00|6298.1|6295.1|6298.3|6295.3|6299.7|6296.7|6295.4|6292.4|0
1617104100000|2021-03-30 11:35:00|6298.2|6295.2|6292.2|6289.2|6298.4|6295.4|6290.9|6287.9|0
1617104400000|2021-03-30 11:40:00|6292.3|6289.3|6293.2|6290.2|6293.6|6290.6|6290.7|6287.7|0
1617104700000|2021-03-30 11:45:00|6292.5|6289.5|6293.7|6290.7|6296.2|6293.2|6292.5|6289.5|0
1617105000000|2021-03-30 11:50:00|6293.6|6290.6|6293.2|6290.2|6296.6|6293.6|6292.9|6289.9|0
1617105300000|2021-03-30 11:55:00|6293.3|6290.3|6294.6|6291.6|6295.5|6292.5|6292.2|6289.2|0
1617105600000|2021-03-30 12:00:00|6294.7|6291.7|6294.4|6291.4|6296.1|6293.1|6290.7|6287.7|0
1617105900000|2021-03-30 12:05:00|6294.7|6291.7|6299.2|6296.2|6299.7|6296.7|6292.7|6289.7|0
1617106200000|2021-03-30 12:10:00|6299|6296|6305.3|6302.3|6305.3|6302.3|6298.6|6295.6|0
1617106500000|2021-03-30 12:15:00|6305.5|6302.5|6306.6|6303.6|6306.6|6303.6|6303.9|6300.9|0
1617106800000|2021-03-30 12:20:00|6306.7|6303.7|6305.5|6302.5|6307.3|6304.3|6304.8|6301.8|0
1617107100000|2021-03-30 12:25:00|6305.3|6302.3|6305.4|6302.4|6306|6303|6303.9|6300.9|0
1617107400000|2021-03-30 12:30:00|6305.3|6302.3|6299.1|6296.1|6305.3|6302.3|6297.2|6294.2|0
1617107700000|2021-03-30 12:35:00|6299|6296|6298.7|6295.7|6301|6298|6297.6|6294.6|0
1617108000000|2021-03-30 12:40:00|6298.6|6295.6|6297.8|6294.8|6299.2|6296.2|6295.6|6292.6|0
1617108300000|2021-03-30 12:45:00|6297|6294|6294.3|6291.3|6297.3|6294.3|6292.7|6289.7|0
1617108600000|2021-03-30 12:50:00|6294.4|6291.4|6295|6292|6296.7|6293.7|6293.1|6290.1|0
1617108900000|2021-03-30 12:55:00|6294.8|6291.8|6301.4|6298.4|6301.8|6298.8|6294.7|6291.7|0
1617109200000|2021-03-30 13:00:00|6301.6|6298.6|6302.6|6299.6|6304.2|6301.2|6300|6297|0
1617109500000|2021-03-30 13:05:00|6302.7|6299.7|6308.1|6305.1|6308.8|6305.8|6300.8|6297.8|0
1617109800000|2021-03-30 13:10:00|6308|6305|6308.2|6305.2|6309|6306|6306|6303|0
1617110100000|2021-03-30 13:15:00|6308.1|6305.1|6312.6|6309.6|6313.4|6310.4|6307.9|6304.9|0
1617110400000|2021-03-30 13:20:00|6312.5|6309.5|6316.7|6313.7|6317.6|6314.6|6312.2|6309.2|0
1617110700000|2021-03-30 13:25:00|6316|6313|6311.9|6308.9|6317.2|6314.2|6310.4|6307.4|0
1617111000000|2021-03-30 13:30:00|6310|6307|6292.6|6290.8|6324.1|6322.3|6285.5|6283.7|0
1617111300000|2021-03-30 13:35:00|6288.8|6287|6306.4|6304.6|6310.6|6308.8|6277.4|6275.6|0
1617111600000|2021-03-30 13:40:00|6306.5|6304.7|6277.6|6275.8|6315.6|6313.8|6277|6275.2|0
1617111900000|2021-03-30 13:45:00|6277.4|6275.6|6297.4|6295.6|6299.8|6298|6270.8|6269|0
1617112200000|2021-03-30 13:50:00|6297.6|6295.8|6299|6297.2|6303.1|6301.3|6279.5|6277.7|0
1617112500000|2021-03-30 13:55:00|6299.5|6297.7|6306.7|6304.9|6311.9|6310.1|6293.6|6291.8|0
1617112800000|2021-03-30 14:00:00|6301.1|6299.3|6310.3|6308.5|6314.5|6312.7|6298.6|6296.8|0
1617113100000|2021-03-30 14:05:00|6310.7|6308.9|6325.7|6323.9|6328|6326.2|6305.6|6303.8|0
1617113400000|2021-03-30 14:10:00|6324.9|6323.1|6333.5|6331.7|6337.9|6336.1|6315.9|6314.1|0
1617113700000|2021-03-30 14:15:00|6333.2|6331.4|6302.8|6301|6335.5|6333.7|6300.2|6298.4|0
1617114000000|2021-03-30 14:20:00|6302.9|6301.1|6300.2|6298.4|6303.9|6302.1|6289|6287.2|0
1617114300000|2021-03-30 14:25:00|6300.5|6298.7|6315.2|6313.4|6315.2|6313.4|6297.2|6295.4|0
1617114600000|2021-03-30 14:30:00|6313.6|6311.8|6323.4|6321.6|6326.1|6324.3|6303.2|6301.4|0
1617114900000|2021-03-30 14:35:00|6323.2|6321.4|6316.1|6314.3|6332.8|6331|6313.4|6311.6|0
1617115200000|2021-03-30 14:40:00|6315.8|6314|6349.6|6347.8|6353.5|6351.7|6315.3|6313.5|0
1617115500000|2021-03-30 14:45:00|6350.6|6348.8|6344|6342.2|6351.3|6349.5|6340.7|6338.9|0
1617115800000|2021-03-30 14:50:00|6344.2|6342.4|6343|6341.2|6350.6|6348.8|6335|6333.2|0
1617116100000|2021-03-30 14:55:00|6343.6|6341.8|6353.2|6351.4|6354.1|6352.3|6340.2|6338.4|0
1617116400000|2021-03-30 15:00:00|6353.8|6352|6358.9|6357.1|6360.9|6359.1|6347.3|6345.5|0
1617116700000|2021-03-30 15:05:00|6358.8|6357|6370.2|6368.4|6370.3|6368.5|6344.6|6342.8|0
1617117000000|2021-03-30 15:10:00|6370.4|6368.6|6369.7|6367.9|6377.1|6375.3|6365|6363.2|0
1617117300000|2021-03-30 15:15:00|6370.5|6368.7|6370.6|6368.8|6374.7|6372.9|6364.5|6362.7|0
1617117600000|2021-03-30 15:20:00|6370.5|6368.7|6356.4|6354.6|6371.3|6369.5|6352.9|6351.1|0
1617117900000|2021-03-30 15:25:00|6355.5|6353.7|6367.6|6365.8|6372.4|6370.6|6350.9|6349.1|0
1617118200000|2021-03-30 15:30:00|6367.9|6366.1|6381.2|6379.4|6387.3|6385.5|6361.9|6360.1|0
1617118500000|2021-03-30 15:35:00|6380.4|6378.6|6398|6396.2|6398.5|6396.7|6379.5|6377.7|0
1617118800000|2021-03-30 15:40:00|6399.7|6397.9|6387.4|6385.6|6402.3|6400.5|6381.2|6379.4|0
1617119100000|2021-03-30 15:45:00|6387.8|6386|6372.4|6370.6|6390.4|6388.6|6364|6362.2|0
1617119400000|2021-03-30 15:50:00|6372.5|6370.7|6363.1|6361.3|6375.3|6373.5|6361.6|6359.8|0
1617119700000|2021-03-30 15:55:00|6363|6361.2|6358.8|6357|6364.9|6363.1|6355.8|6354|0
1617120000000|2021-03-30 16:00:00|6358.9|6357.1|6355.5|6353.7|6364.2|6362.4|6346.7|6344.9|0
1617120300000|2021-03-30 16:05:00|6354.8|6353|6359.5|6357.7|6363.6|6361.8|6353.3|6351.5|0
1617120600000|2021-03-30 16:10:00|6359.8|6358|6354.2|6352.4|6361.7|6359.9|6349.6|6347.8|0
1617120900000|2021-03-30 16:15:00|6354.3|6352.5|6345.6|6343.8|6355|6353.2|6343.8|6342|0
1617121200000|2021-03-30 16:20:00|6345.4|6343.6|6354|6352.2|6354|6352.2|6339.5|6337.7|0
1617121500000|2021-03-30 16:25:00|6354.8|6353|6359.4|6357.6|6362.7|6360.9|6351.7|6349.9|0
1617121800000|2021-03-30 16:30:00|6358.2|6356.4|6351.4|6349.6|6362.4|6360.6|6351.1|6349.3|0
1617122100000|2021-03-30 16:35:00|6351.7|6349.9|6361.9|6360.1|6365.2|6363.4|6346.1|6344.3|0
1617122400000|2021-03-30 16:40:00|6362.8|6361|6350.3|6348.5|6364.1|6362.3|6350|6348.2|0
1617122700000|2021-03-30 16:45:00|6349.6|6347.8|6355.8|6354|6358.1|6356.3|6349.6|6347.8|0
1617123000000|2021-03-30 16:50:00|6355.9|6354.1|6351.5|6349.7|6358.4|6356.6|6341.4|6339.6|0
1617123300000|2021-03-30 16:55:00|6352|6350.2|6347.3|6345.5|6354.4|6352.6|6345.2|6343.4|0
1617123600000|2021-03-30 17:00:00|6347.7|6345.9|6340.7|6338.9|6347.7|6345.9|6333.9|6332.1|0
1617123900000|2021-03-30 17:05:00|6340.8|6339|6335|6333.2|6343.9|6342.1|6329.6|6327.8|0
1617124200000|2021-03-30 17:10:00|6334.9|6333.1|6340.4|6338.6|6344.3|6342.5|6334.6|6332.8|0
1617124500000|2021-03-30 17:15:00|6341.2|6339.4|6348|6346.2|6348.9|6347.1|6340.8|6339|0
1617124800000|2021-03-30 17:20:00|6348.3|6346.5|6351.4|6349.6|6354.6|6352.8|6348.3|6346.5|0
1617125100000|2021-03-30 17:25:00|6352|6350.2|6353.1|6351.3|6356.8|6355|6349.7|6347.9|0
1617125400000|2021-03-30 17:30:00|6353.3|6351.5|6349.9|6348.1|6357.6|6355.8|6343.5|6341.7|0
1617125700000|2021-03-30 17:35:00|6350.7|6348.9|6354.8|6353|6358|6356.2|6345.3|6343.5|0
1617126000000|2021-03-30 17:40:00|6354.5|6352.7|6350.6|6348.8|6356|6354.2|6348.6|6346.8|0
1617126300000|2021-03-30 17:45:00|6351.4|6349.6|6345.2|6343.4|6353.8|6352|6344.3|6342.5|0
1617126600000|2021-03-30 17:50:00|6347.5|6345.7|6340.9|6339.1|6349.2|6347.4|6340.3|6338.5|0
1617126900000|2021-03-30 17:55:00|6341.2|6339.4|6334.5|6332.7|6343.3|6341.5|6331.9|6330.1|0
1617127200000|2021-03-30 18:00:00|6334.3|6332.5|6334.2|6332.4|6335.6|6333.8|6326.9|6325.1|0
1617127500000|2021-03-30 18:05:00|6334|6332.2|6336.4|6334.6|6341.6|6339.8|6332|6330.2|0
1617127800000|2021-03-30 18:10:00|6335.8|6334|6339|6337.2|6340.4|6338.6|6329.9|6328.1|0
1617128100000|2021-03-30 18:15:00|6338|6336.2|6338.2|6336.4|6347.2|6345.4|6335.8|6334|0
1617128400000|2021-03-30 18:20:00|6338.1|6336.3|6334.8|6333|6343.4|6341.6|6326.8|6325|0
1617128700000|2021-03-30 18:25:00|6336.2|6334.4|6337.8|6336|6339.9|6338.1|6334.4|6332.6|0
1617129000000|2021-03-30 18:30:00|6337.9|6336.1|6349.5|6347.7|6350.3|6348.5|6335.6|6333.8|0
1617129300000|2021-03-30 18:35:00|6349.7|6347.9|6349|6347.2|6350.6|6348.8|6344.6|6342.8|0
1617129600000|2021-03-30 18:40:00|6349.9|6348.1|6347.7|6345.9|6359|6357.2|6345.9|6344.1|0
1617129900000|2021-03-30 18:45:00|6349.4|6347.6|6350|6348.2|6355.8|6354|6345.8|6344|0
1617130200000|2021-03-30 18:50:00|6349.7|6347.9|6355|6353.2|6358.6|6356.8|6345.7|6343.9|0
1617130500000|2021-03-30 18:55:00|6355.1|6353.3|6365.1|6363.3|6367.8|6366|6351.7|6349.9|0
1617130800000|2021-03-30 19:00:00|6364.8|6363|6369.5|6367.7|6370.3|6368.5|6359.1|6357.3|0
1617131100000|2021-03-30 19:05:00|6368.9|6367.1|6368.2|6366.4|6372.7|6370.9|6366.1|6364.3|0
1617131400000|2021-03-30 19:10:00|6368.3|6366.5|6373.8|6372|6373.8|6372|6366.2|6364.4|0
1617131700000|2021-03-30 19:15:00|6374.6|6372.8|6376|6374.2|6379.7|6377.9|6373.7|6371.9|0
1617132000000|2021-03-30 19:20:00|6376.2|6374.4|6380.2|6378.4|6380.4|6378.6|6371.6|6369.8|0
1617132300000|2021-03-30 19:25:00|6379.5|6377.7|6374.8|6373|6380.5|6378.7|6370.3|6368.5|0
1617132600000|2021-03-30 19:30:00|6376.9|6375.1|6380.2|6378.4|6383|6381.2|6376.6|6374.8|0
1617132900000|2021-03-30 19:35:00|6380.3|6378.5|6379.3|6377.5|6385|6383.2|6376|6374.2|0
1617133200000|2021-03-30 19:40:00|6379.7|6377.9|6374.4|6372.6|6384.2|6382.4|6372.4|6370.6|0
1617133500000|2021-03-30 19:45:00|6374.7|6372.9|6370.3|6368.5|6378.5|6376.7|6369.6|6367.8|0
1617133800000|2021-03-30 19:50:00|6368.9|6367.1|6358.6|6356.8|6370|6368.2|6357.5|6355.7|0
1617134100000|2021-03-30 19:55:00|6357.3|6355.5|6371.6|6369.8|6371.6|6369.8|6347.8|6346|0
1617134400000|2021-03-30 20:00:00|6372.2|6369.2|6371.7|6368.7|6374.8|6371.8|6364.6|6361.6|0
1617134700000|2021-03-30 20:05:00|6371.5|6368.5|6371.5|6368.5|6372.2|6369.2|6369.7|6366.7|0
1617135000000|2021-03-30 20:10:00|6371.2|6368.2|6371.6|6368.6|6372.4|6369.4|6370.6|6367.6|0
1617135300000|2021-03-30 20:15:00|6371.7|6368.7|6372.3|6369.3|6372.7|6369.7|6371.1|6368.1|0
1617135600000|2021-03-30 20:20:00|6372.4|6369.4|6372.8|6369.8|6373.3|6370.3|6372.3|6369.3|0
1617135900000|2021-03-30 20:25:00|6372.7|6369.7|6372.1|6369.1|6373|6370|6371.7|6368.7|0
1617136200000|2021-03-30 20:30:00|6372.2|6369.2|6371|6368|6372.4|6369.4|6370.3|6367.3|0
1617136500000|2021-03-30 20:35:00|6371.4|6368.4|6371|6368|6371.6|6368.6|6370.4|6367.4|0
1617136800000|2021-03-30 20:40:00|6371.1|6368.1|6370.1|6367.1|6371.1|6368.1|6370.1|6367.1|0
1617137100000|2021-03-30 20:45:00|6370|6367|6370.4|6367.4|6370.7|6367.7|6370|6367|0
1617137400000|2021-03-30 20:50:00|6370.8|6367.8|6371.1|6368.1|6371.4|6368.4|6370.3|6367.3|0
1617137700000|2021-03-30 20:55:00|6371.3|6368.3|6370.6|6367.6|6371.4|6368.4|6370.5|6367.5|0
1617138000000|2021-03-30 21:00:00|6370.5|6367.5|6370.5|6367.5|6370.7|6367.7|6370.4|6367.4|0
1617138300000|2021-03-30 21:05:00|6370.4|6367.4|6369.8|6366.8|6371.1|6368.1|6369.8|6366.8|0
1617138600000|2021-03-30 21:10:00|6369.9|6366.9|6368.3|6365.3|6370.8|6367.8|6366.7|6363.7|0
1617138900000|2021-03-30 21:15:00|6368.1|6365.1|6369.8|6366.8|6370.1|6367.1|6368.1|6365.1|0
1617139200000|2021-03-30 21:20:00|6369.9|6366.9|6370.1|6367.1|6370.3|6367.3|6369.3|6366.3|0
1617139500000|2021-03-30 21:25:00|6370.7|6367.7|6370.8|6367.8|6371.7|6368.7|6370.6|6367.6|0
1617139800000|2021-03-30 21:30:00|6371|6368|6371.1|6368.1|6371.1|6368.1|6370|6367|0
1617140100000|2021-03-30 21:35:00|6370.8|6367.8|6371.9|6368.9|6371.9|6368.9|6370.6|6367.6|0
1617140400000|2021-03-30 21:40:00|6371.8|6368.8|6371.8|6368.8|6372.6|6369.6|6370.7|6367.7|0
1617140700000|2021-03-30 21:45:00|6372.2|6369.2|6371.9|6368.9|6372.6|6369.6|6371.8|6368.8|0
1617141000000|2021-03-30 21:50:00|6372|6369|6372|6369|6372.6|6369.6|6371.8|6368.8|0
1617141300000|2021-03-30 21:55:00|6371.7|6368.7|6371.5|6368.5|6372.2|6369.2|6371.5|6368.5|0
1617141600000|2021-03-30 22:00:00|6371.2|6368.2|6370.3|6367.3|6372.3|6369.3|6370.3|6367.3|0
1617141900000|2021-03-30 22:05:00|6370.2|6367.2|6368.8|6365.8|6370.3|6367.3|6368.6|6365.6|0
1617142200000|2021-03-30 22:10:00|6368.6|6365.6|6368.1|6365.1|6368.6|6365.6|6367.7|6364.7|0
1617142500000|2021-03-30 22:15:00|6368.5|6365.5|6365.5|6362.5|6368.6|6365.6|6365.4|6362.4|0
1617142800000|2021-03-30 22:20:00|6365.4|6362.4|6365.6|6362.6|6365.6|6362.6|6364.9|6361.9|0
1617143100000|2021-03-30 22:25:00|6365.7|6362.7|6366.9|6363.9|6367.4|6364.4|6365.2|6362.2|0
1617143400000|2021-03-30 22:30:00|6367|6364|6368|6365|6368|6365|6367|6364|0
1617143700000|2021-03-30 22:35:00|6368.1|6365.1|6367.5|6364.5|6368.7|6365.7|6367.4|6364.4|0
1617144000000|2021-03-30 22:40:00|6367.4|6364.4|6367.1|6364.1|6367.4|6364.4|6366.2|6363.2|0
1617144300000|2021-03-30 22:45:00|6366.9|6363.9|6367.7|6364.7|6367.7|6364.7|6366.9|6363.9|0
1617144600000|2021-03-30 22:50:00|6367.8|6364.8|6367.8|6364.8|6367.8|6364.8|6367.5|6364.5|0
1617144900000|2021-03-30 22:55:00|6367.9|6364.9|6369|6366|6369.4|6366.4|6366.5|6363.5|0
1617145200000|2021-03-30 23:00:00|6369.1|6366.1|6368.9|6365.9|6369.3|6366.3|6368.2|6365.2|0
1617145500000|2021-03-30 23:05:00|6368.8|6365.8|6368.6|6365.6|6368.9|6365.9|6367.7|6364.7|0
1617145800000|2021-03-30 23:10:00|6368.9|6365.9|6368.7|6365.7|6369.1|6366.1|6368.2|6365.2|0
1617146100000|2021-03-30 23:15:00|6369.6|6366.6|6369.7|6366.7|6369.8|6366.8|6369.3|6366.3|0
1617146400000|2021-03-30 23:20:00|6369.6|6366.6|6370.2|6367.2|6370.2|6367.2|6369.2|6366.2|0
1617146700000|2021-03-30 23:25:00|6370.3|6367.3|6372|6369|6372|6369|6370.3|6367.3|0
1617147000000|2021-03-30 23:30:00|6371.9|6368.9|6373.8|6370.8|6374|6371|6371.9|6368.9|0
1617147300000|2021-03-30 23:35:00|6373.5|6370.5|6374.4|6371.4|6375|6372|6373.4|6370.4|0
1617147600000|2021-03-30 23:40:00|6374.3|6371.3|6374.4|6371.4|6375|6372|6374|6371|0
1617147900000|2021-03-30 23:45:00|6374.3|6371.3|6373.9|6370.9|6375.2|6372.2|6373.9|6370.9|0
1617148200000|2021-03-30 23:50:00|6373.8|6370.8|6374.7|6371.7|6375.3|6372.3|6373.2|6370.2|0
1617148500000|2021-03-30 23:55:00|6374.6|6371.6|6378.7|6373.7|6378.7|6375|6374.3|6371.3|0
1617148800000|2021-03-31 00:00:00|6378.8|6373.8|6376|6371|6379.7|6374.7|6373.7|6368.7|0
1617149100000|2021-03-31 00:05:00|6375.9|6370.9|6376.1|6371.1|6378.5|6373.5|6374.2|6369.2|0
1617149400000|2021-03-31 00:10:00|6376.3|6371.3|6375.4|6370.4|6377.5|6372.5|6374.6|6369.6|0
1617149700000|2021-03-31 00:15:00|6375.1|6370.1|6371.8|6366.8|6375.6|6370.6|6370.3|6365.3|0
1617150000000|2021-03-31 00:20:00|6371.7|6366.7|6375.4|6370.4|6375.8|6370.8|6371.5|6366.5|0
1617150300000|2021-03-31 00:25:00|6375.6|6370.6|6380.3|6375.3|6380.7|6375.7|6374.1|6369.1|0
1617150600000|2021-03-31 00:30:00|6380.2|6375.2|6384.8|6379.8|6385.5|6380.5|6380.2|6375.2|0
1617150900000|2021-03-31 00:35:00|6384.7|6379.7|6384.2|6379.2|6385.1|6380.1|6380.7|6375.7|0
1617151200000|2021-03-31 00:40:00|6384.3|6379.3|6383.3|6378.3|6384.8|6379.8|6381.5|6376.5|0
1617151500000|2021-03-31 00:45:00|6383.2|6378.2|6384|6379|6384.3|6379.3|6382|6377|0
1617151800000|2021-03-31 00:50:00|6383.9|6378.9|6381.7|6376.7|6383.9|6378.9|6381.5|6376.5|0
1617152100000|2021-03-31 00:55:00|6381.8|6376.8|6382|6377|6382.8|6377.8|6379.2|6374.2|0
1617152400000|2021-03-31 01:00:00|6381.9|6376.9|6379.7|6374.7|6383.5|6378.5|6379.4|6374.4|0
1617152700000|2021-03-31 01:05:00|6379.9|6374.9|6381.9|6376.9|6382.1|6377.1|6378.5|6373.5|0
1617153000000|2021-03-31 01:10:00|6381.8|6376.8|6382.4|6377.4|6383.4|6378.4|6381.2|6376.2|0
1617153300000|2021-03-31 01:15:00|6382.5|6377.5|6388.8|6383.8|6390.8|6385.8|6382.5|6377.5|0
1617153600000|2021-03-31 01:20:00|6388.9|6383.9|6388.6|6383.6|6392|6387|6388|6383|0
1617153900000|2021-03-31 01:25:00|6388.7|6383.7|6386.3|6381.3|6388.9|6383.9|6386.3|6381.3|0
1617154200000|2021-03-31 01:30:00|6386.6|6381.6|6383.7|6378.7|6386.7|6381.7|6380.3|6375.3|0
1617154500000|2021-03-31 01:35:00|6383.9|6378.9|6382.6|6377.6|6385.6|6380.6|6381.6|6376.6|0
1617154800000|2021-03-31 01:40:00|6382.5|6377.5|6378|6373|6382.5|6377.5|6377|6372|0
1617155100000|2021-03-31 01:45:00|6377.9|6372.9|6379.7|6374.7|6380.1|6375.1|6377.3|6372.3|0
1617155400000|2021-03-31 01:50:00|6379.9|6374.9|6380.8|6375.8|6381.1|6376.1|6377.9|6372.9|0
1617155700000|2021-03-31 01:55:00|6380.7|6375.7|6378.5|6373.5|6380.9|6375.9|6378.4|6373.4|0
1617156000000|2021-03-31 02:00:00|6379.2|6374.2|6377.7|6372.7|6380.1|6375.1|6376.3|6371.3|0
1617156300000|2021-03-31 02:05:00|6377.4|6372.4|6374.9|6369.9|6377.4|6372.4|6374.3|6369.3|0
1617156600000|2021-03-31 02:10:00|6374.8|6369.8|6374.9|6369.9|6375.3|6370.3|6372.9|6367.9|0
1617156900000|2021-03-31 02:15:00|6375.1|6370.1|6374.9|6369.9|6375.5|6370.5|6373.2|6368.2|0
1617157200000|2021-03-31 02:20:00|6374.8|6369.8|6372.4|6367.4|6376.3|6371.3|6371.6|6366.6|0
1617157500000|2021-03-31 02:25:00|6372.3|6367.3|6372.1|6367.1|6372.6|6367.6|6370.4|6365.4|0
1617157800000|2021-03-31 02:30:00|6372|6367|6371.4|6366.4|6373.2|6368.2|6371.1|6366.1|0
1617158100000|2021-03-31 02:35:00|6371.3|6366.3|6369.8|6364.8|6371.3|6366.3|6367.9|6362.9|0
1617158400000|2021-03-31 02:40:00|6369.9|6364.9|6372|6367|6372.1|6367.1|6369.2|6364.2|0
1617158700000|2021-03-31 02:45:00|6371.8|6366.8|6370.8|6365.8|6371.8|6366.8|6369.9|6364.9|0
1617159000000|2021-03-31 02:50:00|6370.5|6365.5|6371.3|6366.3|6371.6|6366.6|6367.7|6362.7|0
1617159300000|2021-03-31 02:55:00|6371.2|6366.2|6372.9|6367.9|6375.1|6370.1|6370.5|6365.5|0
1617159600000|2021-03-31 03:00:00|6372.7|6367.7|6375.6|6370.6|6375.8|6370.8|6371.8|6366.8|0
1617159900000|2021-03-31 03:05:00|6375.7|6370.7|6374|6369|6375.9|6370.9|6372.4|6367.4|0
1617160200000|2021-03-31 03:10:00|6374.2|6369.2|6375.9|6370.9|6377.5|6372.5|6374|6369|0
1617160500000|2021-03-31 03:15:00|6376|6371|6375.6|6370.6|6376.4|6371.4|6374.6|6369.6|0
1617160800000|2021-03-31 03:20:00|6375.7|6370.7|6374.8|6369.8|6376.2|6371.2|6374.7|6369.7|0
1617161100000|2021-03-31 03:25:00|6374.9|6369.9|6378.5|6373.5|6378.5|6373.5|6374.5|6369.5|0
1617161400000|2021-03-31 03:30:00|6378.6|6373.6|6376.5|6371.5|6378.7|6373.7|6376.5|6371.5|0
1617161700000|2021-03-31 03:35:00|6376.6|6371.6|6375|6370|6377.2|6372.2|6374.5|6369.5|0
1617162000000|2021-03-31 03:40:00|6375.1|6370.1|6375.8|6370.8|6376.9|6371.9|6374.8|6369.8|0
1617162300000|2021-03-31 03:45:00|6375.7|6370.7|6374.4|6369.4|6376.7|6371.7|6374.4|6369.4|0
1617162600000|2021-03-31 03:50:00|6374.3|6369.3|6373.3|6368.3|6375.2|6370.2|6372.7|6367.7|0
1617162900000|2021-03-31 03:55:00|6373.2|6368.2|6375.5|6370.5|6375.7|6370.7|6373.2|6368.2|0
1617163200000|2021-03-31 04:00:00|6375.4|6370.4|6374.4|6369.4|6375.5|6370.5|6373.7|6368.7|0
1617163500000|2021-03-31 04:05:00|6374.3|6369.3|6376.2|6371.2|6377.1|6372.1|6374.3|6369.3|0
1617163800000|2021-03-31 04:10:00|6376.3|6371.3|6376.7|6371.7|6377.2|6372.2|6375.2|6370.2|0
1617164100000|2021-03-31 04:15:00|6376.5|6371.5|6375.4|6370.4|6376.5|6371.5|6375.4|6370.4|0
1617164400000|2021-03-31 04:20:00|6375.3|6370.3|6375.2|6370.2|6376|6371|6374.4|6369.4|0
1617164700000|2021-03-31 04:25:00|6375.1|6370.1|6374.5|6369.5|6375.5|6370.5|6374.2|6369.2|0
1617165000000|2021-03-31 04:30:00|6374.4|6369.4|6373.2|6368.2|6374.6|6369.6|6372.2|6367.2|0
1617165300000|2021-03-31 04:35:00|6373|6368|6375.9|6370.9|6376.9|6371.9|6373|6368|0
1617165600000|2021-03-31 04:40:00|6375.8|6370.8|6376.4|6371.4|6376.6|6371.6|6375|6370|0
1617165900000|2021-03-31 04:45:00|6376.5|6371.5|6374.9|6369.9|6377|6372|6374.2|6369.2|0
1617166200000|2021-03-31 04:50:00|6374.8|6369.8|6372.4|6367.4|6375.3|6370.3|6372|6367|0
1617166500000|2021-03-31 04:55:00|6372.5|6367.5|6373.7|6368.7|6373.9|6368.9|6372.1|6367.1|0
1617166800000|2021-03-31 05:00:00|6373.6|6368.6|6368|6363|6373.6|6368.6|6366.5|6361.5|0
1617167100000|2021-03-31 05:05:00|6367.8|6362.8|6367|6362|6369|6364|6365.3|6360.3|0
1617167400000|2021-03-31 05:10:00|6367.1|6362.1|6368|6363|6369.5|6364.5|6366.3|6361.3|0
1617167700000|2021-03-31 05:15:00|6368.1|6363.1|6368|6363|6369.3|6364.3|6367.5|6362.5|0
1617168000000|2021-03-31 05:20:00|6368.1|6363.1|6369|6364|6369.6|6364.6|6367.8|6362.8|0
1617168300000|2021-03-31 05:25:00|6369.1|6364.1|6367.9|6362.9|6369.4|6364.4|6366.9|6361.9|0
1617168600000|2021-03-31 05:30:00|6367.8|6362.8|6370.6|6365.6|6371.5|6366.5|6366.9|6361.9|0
1617168900000|2021-03-31 05:35:00|6370.5|6365.5|6371.7|6366.7|6374|6369|6370.2|6365.2|0
1617169200000|2021-03-31 05:40:00|6371.8|6366.8|6369.7|6364.7|6372.7|6367.7|6368.4|6363.4|0
1617169500000|2021-03-31 05:45:00|6369.8|6364.8|6369.6|6364.6|6370.6|6365.6|6368.1|6363.1|0
1617169800000|2021-03-31 05:50:00|6369.7|6364.7|6368.1|6363.1|6370.1|6365.1|6365.4|6360.4|0
1617170100000|2021-03-31 05:55:00|6368.2|6363.2|6368.6|6363.6|6369.4|6364.4|6367.6|6362.6|0
1617170400000|2021-03-31 06:00:00|6368.5|6363.5|6363.2|6358.2|6369.2|6364.2|6362|6357|0
1617170700000|2021-03-31 06:05:00|6363.1|6358.1|6364.5|6359.5|6365.3|6360.3|6362.1|6357.1|0
1617171000000|2021-03-31 06:10:00|6364.4|6359.4|6367.9|6362.9|6368.1|6363.1|6364.4|6359.4|0
1617171300000|2021-03-31 06:15:00|6367.7|6362.7|6368.9|6363.9|6370.2|6365.2|6367.7|6362.7|0
1617171600000|2021-03-31 06:20:00|6369.1|6364.1|6370.4|6365.4|6371.2|6366.2|6368.1|6363.1|0
1617171900000|2021-03-31 06:25:00|6370.3|6365.3|6369.8|6364.8|6370.8|6365.8|6367.5|6362.5|0
1617172200000|2021-03-31 06:30:00|6369.7|6364.7|6366.9|6361.9|6370.2|6365.2|6366.6|6361.6|0
1617172500000|2021-03-31 06:35:00|6366.8|6361.8|6367.7|6362.7|6368.6|6363.6|6365.5|6360.5|0
1617172800000|2021-03-31 06:40:00|6367.8|6362.8|6368|6363|6368.1|6363.1|6366.3|6361.3|0
1617173100000|2021-03-31 06:45:00|6368.1|6363.1|6368.5|6363.5|6369.2|6364.2|6366.7|6361.7|0
1617173400000|2021-03-31 06:50:00|6368.3|6363.3|6366.4|6361.4|6369.8|6364.8|6366.4|6361.4|0
1617173700000|2021-03-31 06:55:00|6366.3|6361.3|6371.8|6366.8|6372.2|6367.2|6366|6361|0
1617174000000|2021-03-31 07:00:00|6372.4|6367.4|6368.9|6363.9|6373.9|6368.9|6368.7|6363.7|0
1617174300000|2021-03-31 07:05:00|6369|6364|6371.6|6366.6|6371.8|6366.8|6366.5|6361.5|0
1617174600000|2021-03-31 07:10:00|6371.7|6366.7|6381.2|6376.2|6383|6378|6371.5|6366.5|0
1617174900000|2021-03-31 07:15:00|6381|6376|6380.2|6375.2|6382.2|6377.2|6377.8|6372.8|0
1617175200000|2021-03-31 07:20:00|6380.1|6375.1|6379|6374|6380.7|6375.7|6376.6|6371.6|0
1617175500000|2021-03-31 07:25:00|6378.9|6373.9|6378|6373|6385.4|6380.4|6377.3|6372.3|0
1617175800000|2021-03-31 07:30:00|6378.1|6373.1|6370.2|6365.2|6378.1|6373.1|6369.8|6364.8|0
1617176100000|2021-03-31 07:35:00|6370.3|6365.3|6372.9|6367.9|6373.4|6368.4|6369.2|6364.2|0
1617176400000|2021-03-31 07:40:00|6372.8|6367.8|6369.1|6364.1|6372.9|6367.9|6367.9|6362.9|0
1617176700000|2021-03-31 07:45:00|6369.2|6364.2|6369.1|6364.1|6371.6|6366.6|6368.9|6363.9|0
1617177000000|2021-03-31 07:50:00|6368.9|6363.9|6370.2|6365.2|6374.5|6369.5|6368.3|6363.3|0
1617177300000|2021-03-31 07:55:00|6370|6365|6372.3|6367.3|6374.2|6369.2|6369.5|6364.5|0
1617177600000|2021-03-31 08:00:00|6372.4|6367.4|6377|6374|6381.6|6378.6|6372.2|6367.4|0
1617177900000|2021-03-31 08:05:00|6376.8|6373.8|6373.7|6370.7|6379.2|6376.2|6372.7|6369.7|0
1617178200000|2021-03-31 08:10:00|6374.2|6371.2|6370.5|6367.5|6376.2|6373.2|6368|6365|0
1617178500000|2021-03-31 08:15:00|6370|6367|6373.2|6370.2|6373.2|6370.2|6367.3|6364.3|0
1617178800000|2021-03-31 08:20:00|6371.8|6368.8|6381.7|6378.7|6382.8|6379.8|6370.4|6367.4|0
1617179100000|2021-03-31 08:25:00|6382.2|6379.2|6373.3|6370.3|6383.4|6380.4|6373.2|6370.2|0
1617179400000|2021-03-31 08:30:00|6374.7|6371.7|6374.1|6371.1|6375.4|6372.4|6372.7|6369.7|0
1617179700000|2021-03-31 08:35:00|6374.3|6371.3|6369.3|6366.3|6376.1|6373.1|6368|6365|0
1617180000000|2021-03-31 08:40:00|6368.9|6365.9|6367.4|6364.4|6369.8|6366.8|6365.6|6362.6|0
1617180300000|2021-03-31 08:45:00|6367.1|6364.1|6368.5|6365.5|6369|6366|6364.4|6361.4|0
1617180600000|2021-03-31 08:50:00|6368.4|6365.4|6371.4|6368.4|6372.3|6369.3|6364.8|6361.8|0
1617180900000|2021-03-31 08:55:00|6371.7|6368.7|6371.7|6368.7|6372.1|6369.1|6368|6365|0
1617181200000|2021-03-31 09:00:00|6371.3|6368.3|6370.7|6367.7|6371.5|6368.5|6365.1|6362.1|0
1617181500000|2021-03-31 09:05:00|6369.9|6366.9|6370.2|6367.2|6371.2|6368.2|6369|6366|0
1617181800000|2021-03-31 09:10:00|6369.7|6366.7|6367.7|6364.7|6370.8|6367.8|6367.2|6364.2|0
1617182100000|2021-03-31 09:15:00|6367.8|6364.8|6367.5|6364.5|6368.1|6365.1|6367.4|6364.4|0
1617182400000|2021-03-31 09:20:00|6367.6|6364.6|6369|6366|6369|6366|6367.4|6364.4|0
1617182700000|2021-03-31 09:25:00|6368.9|6365.9|6369.9|6366.9|6370.2|6367.2|6365.2|6362.2|0
1617183000000|2021-03-31 09:30:00|6368.3|6365.3|6366.9|6363.9|6370|6367|6363.1|6360.1|0
1617183300000|2021-03-31 09:35:00|6367.3|6364.3|6367.5|6364.5|6370.3|6367.3|6365.7|6362.7|0
1617183600000|2021-03-31 09:40:00|6368.4|6365.4|6367.3|6364.3|6368.8|6365.8|6366.3|6363.3|0
1617183900000|2021-03-31 09:45:00|6367.1|6364.1|6384.5|6381.5|6384.5|6381.5|6366.9|6363.9|0
1617184200000|2021-03-31 09:50:00|6382.7|6379.7|6389.6|6386.6|6392.6|6389.6|6381.3|6378.3|0
1617184500000|2021-03-31 09:55:00|6388.8|6385.8|6387.1|6384.1|6389.8|6386.8|6385.4|6382.4|0
1617184800000|2021-03-31 10:00:00|6386.9|6383.9|6395.9|6392.9|6397.4|6394.4|6386.2|6383.2|0
1617185100000|2021-03-31 10:05:00|6395.8|6392.8|6394.3|6391.3|6396.1|6393.1|6387.9|6384.9|0
1617185400000|2021-03-31 10:10:00|6394.5|6391.5|6393|6390|6394.5|6391.5|6391.7|6388.7|0
1617185700000|2021-03-31 10:15:00|6392.8|6389.8|6393.2|6390.2|6394.7|6391.7|6392.4|6389.4|0
1617186000000|2021-03-31 10:20:00|6393.1|6390.1|6394|6391|6394.8|6391.8|6392.2|6389.2|0
1617186300000|2021-03-31 10:25:00|6393.7|6390.7|6395.8|6392.8|6396.1|6393.1|6393.2|6390.2|0
1617186600000|2021-03-31 10:30:00|6395.7|6392.7|6397.9|6394.9|6398.2|6395.2|6393.7|6390.7|0
1617186900000|2021-03-31 10:35:00|6398.1|6395.1|6401.8|6398.8|6402.2|6399.2|6398.1|6395.1|0
1617187200000|2021-03-31 10:40:00|6401.9|6398.9|6406.8|6403.8|6406.8|6403.8|6401.2|6398.2|0
1617187500000|2021-03-31 10:45:00|6406.2|6403.2|6407.7|6404.7|6408.4|6405.4|6405.4|6402.4|0
1617187800000|2021-03-31 10:50:00|6407.6|6404.6|6409.4|6406.4|6411|6408|6407.6|6404.6|0
1617188100000|2021-03-31 10:55:00|6410.1|6407.1|6408.5|6405.5|6412.2|6409.2|6406.3|6403.3|0
1617188400000|2021-03-31 11:00:00|6407.4|6404.4|6400.3|6397.3|6408.4|6405.4|6396.4|6393.4|0
1617188700000|2021-03-31 11:05:00|6400.2|6397.2|6404.9|6401.9|6404.9|6401.9|6400.1|6397.1|0
1617189000000|2021-03-31 11:10:00|6404.8|6401.8|6406.8|6403.8|6406.9|6403.9|6404.8|6401.8|0
1617189300000|2021-03-31 11:15:00|6406.9|6403.9|6407.9|6404.9|6410.3|6407.3|6406.6|6403.6|0
1617189600000|2021-03-31 11:20:00|6408.1|6405.1|6411.6|6408.6|6412.3|6409.3|6408.1|6405.1|0
1617189900000|2021-03-31 11:25:00|6411.4|6408.4|6409.7|6406.7|6413.1|6410.1|6409.5|6406.5|0
1617190200000|2021-03-31 11:30:00|6407.2|6404.2|6410.2|6407.2|6410.2|6407.2|6406.7|6403.7|0
1617190500000|2021-03-31 11:35:00|6410.4|6407.4|6417.7|6414.7|6417.9|6414.9|6410.2|6407.2|0
1617190800000|2021-03-31 11:40:00|6417.8|6414.8|6418|6415|6419.4|6416.4|6417.2|6414.2|0
1617191100000|2021-03-31 11:45:00|6418.3|6415.3|6421.9|6418.9|6422.7|6419.7|6417.9|6414.9|0
1617191400000|2021-03-31 11:50:00|6421.8|6418.8|6419.9|6416.9|6422.1|6419.1|6418.9|6415.9|0
1617191700000|2021-03-31 11:55:00|6419.5|6416.5|6416.7|6413.7|6419.5|6416.5|6416.7|6413.7|0
1617192000000|2021-03-31 12:00:00|6416.6|6413.6|6416.6|6413.6|6418.2|6415.2|6415.6|6412.6|0
1617192300000|2021-03-31 12:05:00|6416.8|6413.8|6418.1|6415.1|6419.4|6416.4|6416.6|6413.6|0
1617192600000|2021-03-31 12:10:00|6418.2|6415.2|6420.2|6417.2|6420.2|6417.2|6417.7|6414.7|0
1617192900000|2021-03-31 12:15:00|6420.3|6417.3|6422.7|6419.7|6423.2|6420.2|6419.7|6416.7|0
1617193200000|2021-03-31 12:20:00|6423|6420|6421.2|6418.2|6423.1|6420.1|6420.8|6417.8|0
1617193500000|2021-03-31 12:25:00|6421.3|6418.3|6422|6419|6422|6419|6421|6418|0
1617193800000|2021-03-31 12:30:00|6422.1|6419.1|6423.3|6420.3|6424|6421|6421.6|6418.6|0
1617194100000|2021-03-31 12:35:00|6423.2|6420.2|6424.6|6421.6|6425.4|6422.4|6423|6420|0
1617194400000|2021-03-31 12:40:00|6424.5|6421.5|6424.9|6421.9|6425.8|6422.8|6424|6421|0
1617194700000|2021-03-31 12:45:00|6424.8|6421.8|6423.6|6420.6|6426.3|6423.3|6423.1|6420.1|0
1617195000000|2021-03-31 12:50:00|6423.8|6420.8|6424.3|6421.3|6425.8|6422.8|6423.8|6420.8|0
1617195300000|2021-03-31 12:55:00|6424.2|6421.2|6424.8|6421.8|6425.3|6422.3|6423|6420|0
1617195600000|2021-03-31 13:00:00|6424.9|6421.9|6426.9|6423.9|6427.2|6424.2|6424|6421|0
1617195900000|2021-03-31 13:05:00|6427|6424|6426.8|6423.8|6427.5|6424.5|6425.1|6422.1|0
1617196200000|2021-03-31 13:10:00|6426.7|6423.7|6422.3|6419.3|6427|6424|6422|6419|0
1617196500000|2021-03-31 13:15:00|6422.4|6419.4|6419.8|6416.8|6422.4|6419.4|6417.3|6414.3|0
1617196800000|2021-03-31 13:20:00|6419.9|6416.9|6421.2|6418.2|6422.7|6419.7|6419.8|6416.8|0
1617197100000|2021-03-31 13:25:00|6421.3|6418.3|6431|6428|6432.9|6429.9|6421.1|6418.1|0
1617197400000|2021-03-31 13:30:00|6428.4|6425.4|6429.8|6428|6435.3|6433.5|6417.8|6416|0
1617197700000|2021-03-31 13:35:00|6430.5|6428.7|6444.9|6443.1|6448.8|6447|6425.8|6424|0
1617198000000|2021-03-31 13:40:00|6444.5|6442.7|6439.2|6437.4|6452.7|6450.9|6438.6|6436.8|0
1617198300000|2021-03-31 13:45:00|6438.7|6436.9|6454.5|6452.7|6456.5|6454.7|6438.7|6436.9|0
1617198600000|2021-03-31 13:50:00|6454.3|6452.5|6452.6|6450.8|6463.4|6461.6|6444|6442.2|0
1617198900000|2021-03-31 13:55:00|6452.9|6451.1|6458.1|6456.3|6459.5|6457.7|6446.4|6444.6|0
1617199200000|2021-03-31 14:00:00|6459|6457.2|6460.3|6458.5|6473.3|6471.5|6459|6457.2|0
1617199500000|2021-03-31 14:05:00|6460.4|6458.6|6479.8|6478|6481.6|6479.8|6459.5|6457.7|0
1617199800000|2021-03-31 14:10:00|6479.6|6477.8|6481|6479.2|6482.6|6480.8|6472.3|6470.5|0
1617200100000|2021-03-31 14:15:00|6480.8|6479|6489.8|6488|6491.2|6489.4|6478.1|6476.3|0
1617200400000|2021-03-31 14:20:00|6489.6|6487.8|6485.9|6484.1|6499.8|6498|6485.9|6484.1|0
1617200700000|2021-03-31 14:25:00|6486.5|6484.7|6480.9|6479.1|6490.8|6489|6479|6477.2|0
1617201000000|2021-03-31 14:30:00|6481.7|6479.9|6485.9|6484.1|6491.8|6490|6481.4|6479.6|0
1617201300000|2021-03-31 14:35:00|6485.5|6483.7|6492|6490.2|6494.6|6492.8|6482.6|6480.8|0
1617201600000|2021-03-31 14:40:00|6492.6|6490.8|6496.4|6494.6|6502.3|6500.5|6491|6489.2|0
1617201900000|2021-03-31 14:45:00|6496.5|6494.7|6491|6489.2|6502.1|6500.3|6490.4|6488.6|0
1617202200000|2021-03-31 14:50:00|6490.9|6489.1|6494.3|6492.5|6500.9|6499.1|6488.6|6486.8|0
1617202500000|2021-03-31 14:55:00|6494.5|6492.7|6484.2|6482.4|6499.1|6497.3|6484.2|6482.4|0
1617202800000|2021-03-31 15:00:00|6483.1|6481.3|6481.4|6479.6|6489.6|6487.8|6481.4|6479.6|0
1617203100000|2021-03-31 15:05:00|6482|6480.2|6481.7|6479.9|6488.7|6486.9|6481.5|6479.7|0
1617203400000|2021-03-31 15:10:00|6482.2|6480.4|6486.6|6484.8|6490.6|6488.8|6481.9|6480.1|0
1617203700000|2021-03-31 15:15:00|6488.1|6486.3|6486.2|6484.4|6492.8|6491|6484.2|6482.4|0
1617204000000|2021-03-31 15:20:00|6486.3|6484.5|6484.1|6482.3|6490.6|6488.8|6482|6480.2|0
1617204300000|2021-03-31 15:25:00|6483.9|6482.1|6484.1|6482.3|6488.6|6486.8|6482.2|6480.4|0
1617204600000|2021-03-31 15:30:00|6483.9|6482.1|6486.7|6484.9|6493.3|6491.5|6482.9|6481.1|0
1617204900000|2021-03-31 15:35:00|6487.5|6485.7|6489.9|6488.1|6491.7|6489.9|6483.5|6481.7|0
1617205200000|2021-03-31 15:40:00|6488.7|6486.9|6480.4|6478.6|6491.9|6490.1|6480.3|6478.5|0
1617205500000|2021-03-31 15:45:00|6480.3|6478.5|6492|6490.2|6493.7|6491.9|6480.3|6478.5|0
1617205800000|2021-03-31 15:50:00|6492.9|6491.1|6496.9|6495.1|6497.8|6496|6492.3|6490.5|0
1617206100000|2021-03-31 15:55:00|6497|6495.2|6499.4|6497.6|6501|6499.2|6492.2|6490.4|0
1617206400000|2021-03-31 16:00:00|6499.5|6497.7|6502.7|6500.9|6505.2|6503.4|6499.1|6497.3|0
1617206700000|2021-03-31 16:05:00|6502.6|6500.8|6504.8|6503|6508.8|6507|6500.2|6498.4|0
1617207000000|2021-03-31 16:10:00|6505.1|6503.3|6505.5|6503.7|6506.3|6504.5|6500.7|6498.9|0
1617207300000|2021-03-31 16:15:00|6506.2|6504.4|6508.1|6506.3|6510.3|6508.5|6505.9|6504.1|0
1617207600000|2021-03-31 16:20:00|6508|6506.2|6509|6507.2|6510.3|6508.5|6504.4|6502.6|0
1617207900000|2021-03-31 16:25:00|6508.1|6506.3|6504.7|6502.9|6508.8|6507|6503.2|6501.4|0
1617208200000|2021-03-31 16:30:00|6504.5|6502.7|6509.4|6507.6|6512.5|6510.7|6504.5|6502.7|0
1617208500000|2021-03-31 16:35:00|6509.3|6507.5|6517.1|6515.3|6517.1|6515.3|6507.4|6505.6|0
1617208800000|2021-03-31 16:40:00|6517.2|6515.4|6511.1|6509.3|6518.5|6516.7|6511.1|6509.3|0
1617209100000|2021-03-31 16:45:00|6511.2|6509.4|6509.6|6507.8|6514.1|6512.3|6506.6|6504.8|0
1617209400000|2021-03-31 16:50:00|6509.5|6507.7|6508.4|6506.6|6510.4|6508.6|6504.7|6502.9|0
1617209700000|2021-03-31 16:55:00|6508.2|6506.4|6507.8|6506|6509.7|6507.9|6503.9|6502.1|0
1617210000000|2021-03-31 17:00:00|6507.6|6505.8|6502.9|6501.1|6509.8|6508|6500.2|6498.4|0
1617210300000|2021-03-31 17:05:00|6504.1|6502.3|6504.7|6502.9|6507.3|6505.5|6502.9|6501.1|0
1617210600000|2021-03-31 17:10:00|6504.5|6502.7|6508.9|6507.1|6512.7|6510.9|6504.4|6502.6|0
1617210900000|2021-03-31 17:15:00|6508.5|6506.7|6507|6505.2|6512.2|6510.4|6506.9|6505.1|0
1617211200000|2021-03-31 17:20:00|6506.8|6505|6508.5|6506.7|6508.6|6506.8|6501.9|6500.1|0
1617211500000|2021-03-31 17:25:00|6508.7|6506.9|6511.1|6509.3|6512.7|6510.9|6507.3|6505.5|0
1617211800000|2021-03-31 17:30:00|6511.2|6509.4|6509.7|6507.9|6512.7|6510.9|6509.1|6507.3|0
1617212100000|2021-03-31 17:35:00|6510|6508.2|6507.4|6505.6|6511.7|6509.9|6506.2|6504.4|0
1617212400000|2021-03-31 17:40:00|6507|6505.2|6500.9|6499.1|6508.8|6507|6498.5|6496.7|0
1617212700000|2021-03-31 17:45:00|6500.8|6499|6499.6|6497.8|6502.3|6500.5|6499|6497.2|0
1617213000000|2021-03-31 17:50:00|6499|6497.2|6500.3|6498.5|6502.3|6500.5|6497.9|6496.1|0
1617213300000|2021-03-31 17:55:00|6500|6498.2|6492.6|6490.8|6503|6501.2|6492.3|6490.5|0
1617213600000|2021-03-31 18:00:00|6492.8|6491|6486.2|6484.4|6494.9|6493.1|6482.7|6480.9|0
1617213900000|2021-03-31 18:05:00|6486|6484.2|6481.1|6479.3|6486.3|6484.5|6477|6475.2|0
1617214200000|2021-03-31 18:10:00|6481.2|6479.4|6480.8|6479|6484|6482.2|6474.1|6472.3|0
1617214500000|2021-03-31 18:15:00|6480.3|6478.5|6482.8|6481|6485.6|6483.8|6480.3|6478.5|0
1617214800000|2021-03-31 18:20:00|6482.9|6481.1|6485.9|6484.1|6489.5|6487.7|6480.8|6479|0
1617215100000|2021-03-31 18:25:00|6486.3|6484.5|6495.7|6493.9|6496.6|6494.8|6486.2|6484.4|0
1617215400000|2021-03-31 18:30:00|6495.9|6494.1|6494.8|6493|6497.4|6495.6|6492.1|6490.3|0
1617215700000|2021-03-31 18:35:00|6495|6493.2|6493.6|6491.8|6496.1|6494.3|6489.2|6487.4|0
1617216000000|2021-03-31 18:40:00|6492.9|6491.1|6488|6486.2|6494.1|6492.3|6481.9|6480.1|0
1617216300000|2021-03-31 18:45:00|6487.9|6486.1|6492.8|6491|6494.6|6492.8|6486.6|6484.8|0
1617216600000|2021-03-31 18:50:00|6492.7|6490.9|6499|6497.2|6499.4|6497.6|6487.6|6485.8|0
1617216900000|2021-03-31 18:55:00|6498.9|6497.1|6499.8|6498|6503.7|6501.9|6496.3|6494.5|0
1617217200000|2021-03-31 19:00:00|6498.6|6496.8|6504.1|6502.3|6507.2|6505.4|6498.3|6496.5|0
1617217500000|2021-03-31 19:05:00|6504.3|6502.5|6505.2|6503.4|6505.9|6504.1|6499.3|6497.5|0
1617217800000|2021-03-31 19:10:00|6505.4|6503.6|6500|6498.2|6506.2|6504.4|6497.5|6495.7|0
1617218100000|2021-03-31 19:15:00|6500.1|6498.3|6493.5|6491.7|6504.8|6503|6491.9|6490.1|0
1617218400000|2021-03-31 19:20:00|6493.2|6491.4|6494.2|6492.4|6499.8|6498|6491.8|6490|0
1617218700000|2021-03-31 19:25:00|6493.4|6491.6|6486.9|6485.1|6495.2|6493.4|6486.9|6485.1|0
1617219000000|2021-03-31 19:30:00|6486.6|6484.8|6486.5|6484.7|6495.5|6493.7|6483.4|6481.6|0
1617219300000|2021-03-31 19:35:00|6486.9|6485.1|6484.6|6482.8|6491|6489.2|6483.8|6482|0
1617219600000|2021-03-31 19:40:00|6484.3|6482.5|6480.1|6478.3|6489|6487.2|6480.1|6478.3|0
1617219900000|2021-03-31 19:45:00|6479.5|6477.7|6480.6|6478.8|6483.1|6481.3|6477.1|6475.3|0
1617220200000|2021-03-31 19:50:00|6481.2|6479.4|6478.3|6476.5|6494.7|6492.9|6476|6474.2|0
1617220500000|2021-03-31 19:55:00|6476.2|6474.4|6476.8|6475|6484.8|6483|6468.5|6466.7|0
1617220800000|2021-03-31 20:00:00|6477.4|6474.4|6474.6|6471.6|6482.7|6479.7|6473.5|6470.5|0
1617221100000|2021-03-31 20:05:00|6474.5|6471.5|6473.1|6470.1|6474.5|6471.5|6472.7|6469.7|0
1617221400000|2021-03-31 20:10:00|6473.3|6470.3|6473.5|6470.5|6474.2|6471.2|6473.1|6470.1|0
1617221700000|2021-03-31 20:15:00|6473.6|6470.6|6470.8|6467.8|6473.7|6470.7|6470.5|6467.5|0
1617222000000|2021-03-31 20:20:00|6470.7|6467.7|6472.4|6469.4|6473|6470|6470.7|6467.7|0
1617222300000|2021-03-31 20:25:00|6472.1|6469.1|6471.6|6468.6|6472.2|6469.2|6471.5|6468.5|0
1617222600000|2021-03-31 20:30:00|6471.5|6468.5|6469|6466|6471.5|6468.5|6468.9|6465.9|0
1617222900000|2021-03-31 20:35:00|6469.2|6466.2|6470.8|6467.8|6471|6468|6468.7|6465.7|0
1617223200000|2021-03-31 20:40:00|6470.7|6467.7|6472.1|6469.1|6472.2|6469.2|6470.6|6467.6|0
1617223500000|2021-03-31 20:45:00|6472|6469|6472.5|6469.5|6473|6470|6471.6|6468.6|0
1617223800000|2021-03-31 20:50:00|6472.4|6469.4|6473.3|6470.3|6473.7|6470.7|6472.4|6469.4|0
1617224100000|2021-03-31 20:55:00|6473.4|6470.4|6472.6|6469.6|6473.4|6470.4|6471.8|6468.8|0
1617224400000|2021-03-31 21:00:00|6471.4|6468.4|6471.8|6468.8|6472.1|6469.1|6471.4|6468.4|0
1617224700000|2021-03-31 21:05:00|6471.9|6468.9|6469.6|6466.6|6472.2|6469.2|6469.2|6466.2|0
1617225000000|2021-03-31 21:10:00|6469.5|6466.5|6468.2|6465.2|6469.6|6466.6|6467.3|6464.3|0
1617225300000|2021-03-31 21:15:00|6468.4|6465.4|6468.8|6465.8|6468.9|6465.9|6467.6|6464.6|0
1617225600000|2021-03-31 21:20:00|6468.6|6465.6|6468.2|6465.2|6468.8|6465.8|6468|6465|0
1617225900000|2021-03-31 21:25:00|6468.3|6465.3|6468.7|6465.7|6469|6466|6468.3|6465.3|0
1617226200000|2021-03-31 21:30:00|6468.6|6465.6|6469.8|6466.8|6470.2|6467.2|6468.6|6465.6|0
1617226500000|2021-03-31 21:35:00|6469.7|6466.7|6468.6|6465.6|6469.9|6466.9|6468.6|6465.6|0
1617226800000|2021-03-31 21:40:00|6468.5|6465.5|6468.4|6465.4|6468.8|6465.8|6467.8|6464.8|0
1617227100000|2021-03-31 21:45:00|6468.5|6465.5|6468.6|6465.6|6468.7|6465.7|6467.8|6464.8|0
1617227400000|2021-03-31 21:50:00|6468.8|6465.8|6469.1|6466.1|6469.2|6466.2|6468.5|6465.5|0
1617227700000|2021-03-31 21:55:00|6469.2|6466.2|6469.5|6466.5|6470.1|6467.1|6469.1|6466.1|0
1617228000000|2021-03-31 22:00:00|6469.4|6466.4|6471.6|6468.6|6471.6|6468.6|6469.4|6466.4|0
1617228300000|2021-03-31 22:05:00|6471.5|6468.5|6472|6469|6472.2|6469.2|6471.3|6468.3|0
1617228600000|2021-03-31 22:10:00|6472.1|6469.1|6471.5|6468.5|6472.1|6469.1|6470.9|6467.9|0
1617228900000|2021-03-31 22:15:00|6471.6|6468.6|6472.1|6469.1|6472.4|6469.4|6471.4|6468.4|0
1617229200000|2021-03-31 22:20:00|6472|6469|6472.9|6469.9|6472.9|6469.9|6472|6469|0
1617229500000|2021-03-31 22:25:00|6473|6470|6473.1|6470.1|6473.3|6470.3|6472.8|6469.8|0
1617229800000|2021-03-31 22:30:00|6473.2|6470.2|6473.5|6470.5|6473.7|6470.7|6473.1|6470.1|0
1617230100000|2021-03-31 22:35:00|6473.4|6470.4|6473|6470|6473.5|6470.5|6473|6470|0
1617230400000|2021-03-31 22:40:00|6472.9|6469.9|6473.3|6470.3|6473.4|6470.4|6472.9|6469.9|0
1617230700000|2021-03-31 22:45:00|6473.4|6470.4|6472.8|6469.8|6473.5|6470.5|6472.8|6469.8|0
1617231000000|2021-03-31 22:50:00|6472.7|6469.7|6473|6470|6473.2|6470.2|6472.6|6469.6|0
1617231300000|2021-03-31 22:55:00|6473.2|6470.2|6473.3|6470.3|6473.6|6470.6|6473.1|6470.1|0
1617231600000|2021-03-31 23:00:00|6473.2|6470.2|6472.4|6469.4|6473.6|6470.6|6472.4|6469.4|0
1617231900000|2021-03-31 23:05:00|6472.5|6469.5|6472.9|6469.9|6473.2|6470.2|6472.4|6469.4|0
1617232200000|2021-03-31 23:10:00|6473.1|6470.1|6472.9|6469.9|6473.3|6470.3|6472.5|6469.5|0
1617232500000|2021-03-31 23:15:00|6472.8|6469.8|6473|6470|6473.2|6470.2|6472.7|6469.7|0
1617232800000|2021-03-31 23:20:00|6473.1|6470.1|6473.4|6470.4|6474|6471|6473.1|6470.1|0
1617233100000|2021-03-31 23:25:00|6473.5|6470.5|6474.3|6471.3|6474.3|6471.3|6473.3|6470.3|0
1617233400000|2021-03-31 23:30:00|6474.4|6471.4|6475.6|6472.6|6476.1|6473.1|6474.4|6471.4|0
1617233700000|2021-03-31 23:35:00|6475.5|6472.5|6476.2|6473.2|6476.2|6473.2|6475.5|6472.5|0
1617234000000|2021-03-31 23:40:00|6476.1|6473.1|6477|6474|6477|6474|6476.1|6473.1|0
1617234300000|2021-03-31 23:45:00|6476.9|6473.9|6477.6|6474.6|6477.6|6474.6|6476.8|6473.8|0
1617234600000|2021-03-31 23:50:00|6477.5|6474.5|6477.7|6474.7|6478|6475|6477.4|6474.4|0
1617234900000|2021-03-31 23:55:00|6477.6|6474.6|6479.8|6474.8|6479.8|6476|6477.6|6474.6|0
1617235200000|2021-04-01 00:00:00|6480.2|6475.2|6479.3|6474.3|6482.3|6477.3|6479.1|6474.1|0
1617235500000|2021-04-01 00:05:00|6479.4|6474.4|6478.7|6473.7|6479.5|6474.5|6475.6|6470.6|0
1617235800000|2021-04-01 00:10:00|6478.6|6473.6|6478.3|6473.3|6479.4|6474.4|6477.2|6472.2|0
1617236100000|2021-04-01 00:15:00|6478.4|6473.4|6480.2|6475.2|6481.6|6476.6|6478.4|6473.4|0
1617236400000|2021-04-01 00:20:00|6480.3|6475.3|6475.9|6470.9|6480.5|6475.5|6473.4|6468.4|0
1617236700000|2021-04-01 00:25:00|6475.8|6470.8|6476.4|6471.4|6478.2|6473.2|6475.7|6470.7|0
1617237000000|2021-04-01 00:30:00|6476.5|6471.5|6480.2|6475.2|6480.4|6475.4|6476.3|6471.3|0
1617237300000|2021-04-01 00:35:00|6480.1|6475.1|6481.4|6476.4|6483.7|6478.7|6479.4|6474.4|0
1617237600000|2021-04-01 00:40:00|6481.5|6476.5|6481.9|6476.9|6483.2|6478.2|6480.9|6475.9|0
1617237900000|2021-04-01 00:45:00|6481.8|6476.8|6483|6478|6483|6478|6480.1|6475.1|0
1617238200000|2021-04-01 00:50:00|6483.1|6478.1|6482.8|6477.8|6484.1|6479.1|6481.8|6476.8|0
1617238500000|2021-04-01 00:55:00|6482.9|6477.9|6482.4|6477.4|6483.4|6478.4|6481.4|6476.4|0
1617238800000|2021-04-01 01:00:00|6482.2|6477.2|6480.4|6475.4|6482.9|6477.9|6479.3|6474.3|0
1617239100000|2021-04-01 01:05:00|6480.5|6475.5|6481|6476|6482|6477|6480.2|6475.2|0
1617239400000|2021-04-01 01:10:00|6480.9|6475.9|6480.2|6475.2|6481|6476|6480.1|6475.1|0
1617239700000|2021-04-01 01:15:00|6480.1|6475.1|6477.4|6472.4|6480.1|6475.1|6477.3|6472.3|0
1617240000000|2021-04-01 01:20:00|6477.5|6472.5|6480.9|6475.9|6481|6476|6477.3|6472.3|0
1617240300000|2021-04-01 01:25:00|6480.8|6475.8|6481|6476|6482|6477|6479.7|6474.7|0
1617240600000|2021-04-01 01:30:00|6480.9|6475.9|6475.8|6470.8|6481.7|6476.7|6475.6|6470.6|0
1617240900000|2021-04-01 01:35:00|6475.7|6470.7|6476.1|6471.1|6479.2|6474.2|6475.7|6470.7|0
1617241200000|2021-04-01 01:40:00|6476|6471|6474.2|6469.2|6477|6472|6473.5|6468.5|0
1617241500000|2021-04-01 01:45:00|6474.1|6469.1|6475|6470|6476.8|6471.8|6472|6467|0
1617241800000|2021-04-01 01:50:00|6475.1|6470.1|6476.6|6471.6|6476.7|6471.7|6473.9|6468.9|0
1617242100000|2021-04-01 01:55:00|6476.8|6471.8|6477.6|6472.6|6478.5|6473.5|6476.4|6471.4|0
1617242400000|2021-04-01 02:00:00|6477.5|6472.5|6482.8|6477.8|6483.4|6478.4|6477.4|6472.4|0
1617242700000|2021-04-01 02:05:00|6483|6478|6483.3|6478.3|6488.6|6483.6|6483|6478|0
1617243000000|2021-04-01 02:10:00|6483.4|6478.4|6481.7|6476.7|6483.8|6478.8|6480.5|6475.5|0
1617243300000|2021-04-01 02:15:00|6481.8|6476.8|6482.6|6477.6|6484.9|6479.9|6481.6|6476.6|0
1617243600000|2021-04-01 02:20:00|6482.7|6477.7|6483.1|6478.1|6484.5|6479.5|6482.6|6477.6|0
1617243900000|2021-04-01 02:25:00|6483|6478|6480.7|6475.7|6484.4|6479.4|6480.6|6475.6|0
1617244200000|2021-04-01 02:30:00|6480.5|6475.5|6481.9|6476.9|6482.7|6477.7|6480.2|6475.2|0
1617244500000|2021-04-01 02:35:00|6481.8|6476.8|6479.4|6474.4|6482.9|6477.9|6478.6|6473.6|0
1617244800000|2021-04-01 02:40:00|6479.5|6474.5|6480.4|6475.4|6480.7|6475.7|6479.3|6474.3|0
1617245100000|2021-04-01 02:45:00|6480.6|6475.6|6481.1|6476.1|6481.5|6476.5|6480|6475|0
1617245400000|2021-04-01 02:50:00|6481.2|6476.2|6479.1|6474.1|6481.4|6476.4|6477.6|6472.6|0
1617245700000|2021-04-01 02:55:00|6479|6474|6478.4|6473.4|6479.1|6474.1|6475.2|6470.2|0
1617246000000|2021-04-01 03:00:00|6478.6|6473.6|6477.9|6472.9|6479.1|6474.1|6476.7|6471.7|0
1617246300000|2021-04-01 03:05:00|6478.1|6473.1|6478.2|6473.2|6478.3|6473.3|6476.8|6471.8|0
1617246600000|2021-04-01 03:10:00|6478.4|6473.4|6475.5|6470.5|6478.6|6473.6|6475|6470|0
1617246900000|2021-04-01 03:15:00|6475.6|6470.6|6477.2|6472.2|6477.8|6472.8|6475|6470|0
1617247200000|2021-04-01 03:20:00|6477.4|6472.4|6479.1|6474.1|6480.1|6475.1|6477.4|6472.4|0
1617247500000|2021-04-01 03:25:00|6479|6474|6478.4|6473.4|6479.5|6474.5|6478.2|6473.2|0
1617247800000|2021-04-01 03:30:00|6478.5|6473.5|6477.1|6472.1|6480.2|6475.2|6477.1|6472.1|0
1617248100000|2021-04-01 03:35:00|6477|6472|6479.6|6474.6|6480.2|6475.2|6476.6|6471.6|0
1617248400000|2021-04-01 03:40:00|6479.5|6474.5|6479.1|6474.1|6479.6|6474.6|6478.1|6473.1|0
1617248700000|2021-04-01 03:45:00|6479|6474|6479.5|6474.5|6479.5|6474.5|6478.3|6473.3|0
1617249000000|2021-04-01 03:50:00|6479.6|6474.6|6480.9|6475.9|6481.8|6476.8|6479.6|6474.6|0
1617249300000|2021-04-01 03:55:00|6481|6476|6480.5|6475.5|6481.1|6476.1|6480.2|6475.2|0
1617249600000|2021-04-01 04:00:00|6480.4|6475.4|6479.9|6474.9|6482|6477|6479.1|6474.1|0
1617249900000|2021-04-01 04:05:00|6480.2|6475.2|6481.2|6476.2|6481.3|6476.3|6479.8|6474.8|0
1617250200000|2021-04-01 04:10:00|6481.1|6476.1|6480.9|6475.9|6481.6|6476.6|6480.2|6475.2|0
1617250500000|2021-04-01 04:15:00|6481|6476|6481|6476|6481.7|6476.7|6480.9|6475.9|0
1617250800000|2021-04-01 04:20:00|6481.1|6476.1|6482.3|6477.3|6482.4|6477.4|6481|6476|0
1617251100000|2021-04-01 04:25:00|6482.2|6477.2|6482.9|6477.9|6483.4|6478.4|6482|6477|0
1617251400000|2021-04-01 04:30:00|6482.8|6477.8|6483.2|6478.2|6483.5|6478.5|6482.5|6477.5|0
1617251700000|2021-04-01 04:35:00|6483.1|6478.1|6484.7|6479.7|6485.1|6480.1|6482.5|6477.5|0
1617252000000|2021-04-01 04:40:00|6484.8|6479.8|6482|6477|6484.9|6479.9|6482|6477|0
1617252300000|2021-04-01 04:45:00|6482.1|6477.1|6480.9|6475.9|6483.2|6478.2|6480.5|6475.5|0
1617252600000|2021-04-01 04:50:00|6480.8|6475.8|6480.6|6475.6|6481|6476|6478.9|6473.9|0
1617252900000|2021-04-01 04:55:00|6480.5|6475.5|6482.3|6477.3|6482.5|6477.5|6480.1|6475.1|0
1617253200000|2021-04-01 05:00:00|6482.2|6477.2|6483.9|6478.9|6484.4|6479.4|6480.3|6475.3|0
1617253500000|2021-04-01 05:05:00|6483.8|6478.8|6483.2|6478.2|6483.9|6478.9|6481.8|6476.8|0
1617253800000|2021-04-01 05:10:00|6482.9|6477.9|6483.5|6478.5|6484.4|6479.4|6482.3|6477.3|0
1617254100000|2021-04-01 05:15:00|6483.6|6478.6|6484.6|6479.6|6485|6480|6483.4|6478.4|0
1617254400000|2021-04-01 05:20:00|6484.7|6479.7|6485.9|6480.9|6486.8|6481.8|6484.5|6479.5|0
1617254700000|2021-04-01 05:25:00|6486|6481|6485.9|6480.9|6486.4|6481.4|6483.9|6478.9|0
1617255000000|2021-04-01 05:30:00|6485.8|6480.8|6485.3|6480.3|6485.9|6480.9|6483.7|6478.7|0
1617255300000|2021-04-01 05:35:00|6485.2|6480.2|6490.1|6485.1|6490.6|6485.6|6484.7|6479.7|0
1617255600000|2021-04-01 05:40:00|6489.8|6484.8|6489.8|6484.8|6490.7|6485.7|6489|6484|0
1617255900000|2021-04-01 05:45:00|6490|6485|6489.3|6484.3|6491.6|6486.6|6488.7|6483.7|0
1617256200000|2021-04-01 05:50:00|6489.4|6484.4|6488.4|6483.4|6489.8|6484.8|6487.8|6482.8|0
1617256500000|2021-04-01 05:55:00|6488.7|6483.7|6488|6483|6488.7|6483.7|6487|6482|0
1617256800000|2021-04-01 06:00:00|6487.7|6482.7|6487.7|6482.7|6488.7|6483.7|6486.3|6481.3|0
1617257100000|2021-04-01 06:05:00|6487.8|6482.8|6488.5|6483.5|6490.8|6485.8|6487.4|6482.4|0
1617257400000|2021-04-01 06:10:00|6488.4|6483.4|6488.4|6483.4|6489.5|6484.5|6486.4|6481.4|0
1617257700000|2021-04-01 06:15:00|6488.5|6483.5|6492.1|6487.1|6492.3|6487.3|6488.3|6483.3|0
1617258000000|2021-04-01 06:20:00|6491.9|6486.9|6493.8|6488.8|6494.7|6489.7|6491.5|6486.5|0
1617258300000|2021-04-01 06:25:00|6493.6|6488.6|6492.9|6487.9|6494.1|6489.1|6492.8|6487.8|0
1617258600000|2021-04-01 06:30:00|6493|6488|6497.5|6492.5|6499.3|6494.3|6492.9|6487.9|0
1617258900000|2021-04-01 06:35:00|6497.6|6492.6|6500.4|6495.4|6500.7|6495.7|6496.6|6491.6|0
1617259200000|2021-04-01 06:40:00|6500.3|6495.3|6505.4|6500.4|6508.4|6503.4|6500.2|6495.2|0
1617259500000|2021-04-01 06:45:00|6505.2|6500.2|6507.1|6502.1|6507.7|6502.7|6505.2|6500.2|0
1617259800000|2021-04-01 06:50:00|6507|6502|6505.8|6500.8|6507|6502|6504.7|6499.7|0
1617260100000|2021-04-01 06:55:00|6505.6|6500.6|6505.1|6500.1|6505.7|6500.7|6503.8|6498.8|0
1617260400000|2021-04-01 07:00:00|6504.6|6499.6|6504.4|6499.4|6505.5|6500.5|6502|6497|0
1617260700000|2021-04-01 07:05:00|6504.3|6499.3|6509.1|6504.1|6509.6|6504.6|6502.9|6497.9|0
1617261000000|2021-04-01 07:10:00|6508.8|6503.8|6507.7|6502.7|6511.2|6506.2|6505.3|6500.3|0
1617261300000|2021-04-01 07:15:00|6507.8|6502.8|6504.4|6499.4|6507.8|6502.8|6503.6|6498.6|0
1617261600000|2021-04-01 07:20:00|6504.5|6499.5|6512.1|6507.1|6512.5|6507.5|6504.3|6499.3|0
1617261900000|2021-04-01 07:25:00|6512.2|6507.2|6514.2|6509.2|6516.6|6511.6|6510.6|6505.6|0
1617262200000|2021-04-01 07:30:00|6514|6509|6514.2|6509.2|6514.5|6509.5|6511.5|6506.5|0
1617262500000|2021-04-01 07:35:00|6514.1|6509.1|6518.6|6513.6|6518.9|6513.9|6513.2|6508.2|0
1617262800000|2021-04-01 07:40:00|6518.7|6513.7|6528.3|6523.3|6529.6|6524.6|6518.4|6513.4|0
1617263100000|2021-04-01 07:45:00|6528.4|6523.4|6526.3|6521.3|6530.7|6525.7|6526|6521|0
1617263400000|2021-04-01 07:50:00|6526.4|6521.4|6525.4|6520.4|6526.5|6521.5|6523.3|6518.3|0
1617263700000|2021-04-01 07:55:00|6525.5|6520.5|6528.7|6523.7|6529.8|6524.8|6525|6520|0
1617264000000|2021-04-01 08:00:00|6528.9|6523.9|6556.9|6553.9|6556.9|6553.9|6527.5|6522.5|0
1617264300000|2021-04-01 08:05:00|6556.5|6553.5|6558.9|6555.9|6561.2|6558.2|6553.7|6550.7|0
1617264600000|2021-04-01 08:10:00|6558.7|6555.7|6559.7|6556.7|6561.9|6558.9|6557.3|6554.3|0
1617264900000|2021-04-01 08:15:00|6559.4|6556.4|6563|6560|6563.4|6560.4|6559.3|6556.3|0
1617265200000|2021-04-01 08:20:00|6563.3|6560.3|6564|6561|6566.3|6563.3|6563|6560|0
1617265500000|2021-04-01 08:25:00|6563.7|6560.7|6570.1|6567.1|6571.3|6568.3|6563.7|6560.7|0
1617265800000|2021-04-01 08:30:00|6569.8|6566.8|6571.1|6568.1|6571.1|6568.1|6568.9|6565.9|0
1617266100000|2021-04-01 08:35:00|6570.5|6567.5|6568.9|6565.9|6571.6|6568.6|6568.2|6565.2|0
1617266400000|2021-04-01 08:40:00|6568.5|6565.5|6563.6|6560.6|6569.2|6566.2|6561.8|6558.8|0
1617266700000|2021-04-01 08:45:00|6563.9|6560.9|6564.2|6561.2|6565.6|6562.6|6562.3|6559.3|0
1617267000000|2021-04-01 08:50:00|6564.3|6561.3|6563.5|6560.5|6565|6562|6562.4|6559.4|0
1617267300000|2021-04-01 08:55:00|6562.8|6559.8|6567.5|6564.5|6567.8|6564.8|6562.4|6559.4|0
1617267600000|2021-04-01 09:00:00|6567.4|6564.4|6564.9|6561.9|6568.8|6565.8|6564.8|6561.8|0
1617267900000|2021-04-01 09:05:00|6565|6562|6562.6|6559.6|6565.5|6562.5|6560.7|6557.7|0
1617268200000|2021-04-01 09:10:00|6562.4|6559.4|6561.9|6558.9|6565.8|6562.8|6561|6558|0
1617268500000|2021-04-01 09:15:00|6561.8|6558.8|6560.4|6557.4|6563|6560|6560.3|6557.3|0
1617268800000|2021-04-01 09:20:00|6560.2|6557.2|6558.7|6555.7|6562.6|6559.6|6558.3|6555.3|0
1617269100000|2021-04-01 09:25:00|6558.6|6555.6|6558.4|6555.4|6558.7|6555.7|6556.9|6553.9|0
1617269400000|2021-04-01 09:30:00|6558|6555|6560|6557|6560.7|6557.7|6557.8|6554.8|0
1617269700000|2021-04-01 09:35:00|6560.1|6557.1|6563.7|6560.7|6564.8|6561.8|6559.9|6556.9|0
1617270000000|2021-04-01 09:40:00|6563.8|6560.8|6567.5|6564.5|6567.5|6564.5|6563.7|6560.7|0
1617270300000|2021-04-01 09:45:00|6567.6|6564.6|6566.6|6563.6|6569.8|6566.8|6566.4|6563.4|0
1617270600000|2021-04-01 09:50:00|6566.2|6563.2|6566.5|6563.5|6567.1|6564.1|6565.4|6562.4|0
1617270900000|2021-04-01 09:55:00|6566.4|6563.4|6569.8|6566.8|6570.9|6567.9|6566.4|6563.4|0
1617271200000|2021-04-01 10:00:00|6569.7|6566.7|6569.5|6566.5|6570.8|6567.8|6568.6|6565.6|0
1617271500000|2021-04-01 10:05:00|6569.7|6566.7|6566.6|6563.6|6569.9|6566.9|6566.6|6563.6|0
1617271800000|2021-04-01 10:10:00|6566.7|6563.7|6565.1|6562.1|6566.8|6563.8|6564.6|6561.6|0
1617272100000|2021-04-01 10:15:00|6565.3|6562.3|6564.8|6561.8|6566.8|6563.8|6563.6|6560.6|0
1617272400000|2021-04-01 10:20:00|6564.7|6561.7|6564.6|6561.6|6565.1|6562.1|6562.9|6559.9|0
1617272700000|2021-04-01 10:25:00|6564.8|6561.8|6561.4|6558.4|6565.1|6562.1|6561.4|6558.4|0
1617273000000|2021-04-01 10:30:00|6561.5|6558.5|6561.3|6558.3|6562.1|6559.1|6560.9|6557.9|0
1617273300000|2021-04-01 10:35:00|6561.7|6558.7|6561.1|6558.1|6562.5|6559.5|6559.4|6556.4|0
1617273600000|2021-04-01 10:40:00|6561|6558|6560.7|6557.7|6562.7|6559.7|6559.7|6556.7|0
1617273900000|2021-04-01 10:45:00|6560.6|6557.6|6562.6|6559.6|6562.9|6559.9|6559.8|6556.8|0
1617274200000|2021-04-01 10:50:00|6562.5|6559.5|6560.3|6557.3|6562.9|6559.9|6560.2|6557.2|0
1617274500000|2021-04-01 10:55:00|6560.4|6557.4|6560.5|6557.5|6562.7|6559.7|6559.9|6556.9|0
1617274800000|2021-04-01 11:00:00|6557.5|6554.5|6558.6|6555.6|6559.1|6556.1|6555.7|6552.7|0
1617275100000|2021-04-01 11:05:00|6558.8|6555.8|6563.8|6560.8|6563.8|6560.8|6558.8|6555.8|0
1617275400000|2021-04-01 11:10:00|6563.9|6560.9|6563.4|6560.4|6564.1|6561.1|6562.2|6559.2|0
1617275700000|2021-04-01 11:15:00|6563.5|6560.5|6564.7|6561.7|6564.9|6561.9|6562.8|6559.8|0
1617276000000|2021-04-01 11:20:00|6564.5|6561.5|6565|6562|6565.5|6562.5|6564|6561|0
1617276300000|2021-04-01 11:25:00|6564.9|6561.9|6565.2|6562.2|6567.6|6564.6|6564.7|6561.7|0
1617276600000|2021-04-01 11:30:00|6565.1|6562.1|6568.4|6565.4|6568.4|6565.4|6564.7|6561.7|0
1617276900000|2021-04-01 11:35:00|6568.8|6565.8|6567.4|6564.4|6569.5|6566.5|6565.8|6562.8|0
1617277200000|2021-04-01 11:40:00|6567.3|6564.3|6565.9|6562.9|6567.8|6564.8|6565.9|6562.9|0
1617277500000|2021-04-01 11:45:00|6565.7|6562.7|6567|6564|6567.9|6564.9|6564.6|6561.6|0
1617277800000|2021-04-01 11:50:00|6567.1|6564.1|6569|6566|6569|6566|6566.5|6563.5|0
1617278100000|2021-04-01 11:55:00|6569.1|6566.1|6569.6|6566.6|6570.1|6567.1|6568|6565|0
1617278400000|2021-04-01 12:00:00|6569.9|6566.9|6572.9|6569.9|6573.1|6570.1|6568.7|6565.7|0
1617278700000|2021-04-01 12:05:00|6573.1|6570.1|6576.1|6573.1|6576.9|6573.9|6572.3|6569.3|0
1617279000000|2021-04-01 12:10:00|6576.2|6573.2|6576.2|6573.2|6577.4|6574.4|6574.8|6571.8|0
1617279300000|2021-04-01 12:15:00|6576.4|6573.4|6575.8|6572.8|6577.5|6574.5|6575.6|6572.6|0
1617279600000|2021-04-01 12:20:00|6575.7|6572.7|6579.1|6576.1|6579.5|6576.5|6575.6|6572.6|0
1617279900000|2021-04-01 12:25:00|6578.9|6575.9|6579.3|6576.3|6580.2|6577.2|6578.9|6575.9|0
1617280200000|2021-04-01 12:30:00|6579.4|6576.4|6582.3|6579.3|6582.6|6579.6|6579.4|6576.4|0
1617280500000|2021-04-01 12:35:00|6582.6|6579.6|6580.2|6577.2|6583.1|6580.1|6579.9|6576.9|0
1617280800000|2021-04-01 12:40:00|6580.3|6577.3|6578.9|6575.9|6581.5|6578.5|6578.4|6575.4|0
1617281100000|2021-04-01 12:45:00|6578.8|6575.8|6579|6576|6580.3|6577.3|6578.2|6575.2|0
1617281400000|2021-04-01 12:50:00|6578.9|6575.9|6580.5|6577.5|6580.6|6577.6|6578.5|6575.5|0
1617281700000|2021-04-01 12:55:00|6580.7|6577.7|6578.5|6575.5|6582.3|6579.3|6578|6575|0
1617282000000|2021-04-01 13:00:00|6578.6|6575.6|6585.2|6582.2|6586.3|6583.3|6578.1|6575.1|0
1617282300000|2021-04-01 13:05:00|6586.8|6583.8|6581.7|6578.7|6587.8|6584.8|6580.9|6577.9|0
1617282600000|2021-04-01 13:10:00|6581.4|6578.4|6582.5|6579.5|6583.4|6580.4|6581.4|6578.4|0
1617282900000|2021-04-01 13:15:00|6582.4|6579.4|6579.3|6576.3|6582.9|6579.9|6579.1|6576.1|0
1617283200000|2021-04-01 13:20:00|6579.4|6576.4|6579.5|6576.5|6581|6578|6578.5|6575.5|0
1617283500000|2021-04-01 13:25:00|6579.1|6576.1|6587.6|6584.6|6589.3|6586.3|6579.1|6576.1|0
1617283800000|2021-04-01 13:30:00|6588.6|6585.6|6595.8|6594|6607.2|6605.4|6578.5|6576.7|0
1617284100000|2021-04-01 13:35:00|6595.5|6593.7|6617.9|6616.1|6619.5|6617.7|6592.6|6590.8|0
1617284400000|2021-04-01 13:40:00|6618.3|6616.5|6614.6|6612.8|6620.3|6618.5|6606.5|6604.7|0
1617284700000|2021-04-01 13:45:00|6615.9|6614.1|6617.3|6615.5|6630.7|6628.9|6613.4|6611.6|0
1617285000000|2021-04-01 13:50:00|6617.1|6615.3|6617.7|6615.9|6627.9|6626.1|6614.3|6612.5|0
1617285300000|2021-04-01 13:55:00|6617.6|6615.8|6610.2|6608.4|6622.2|6620.4|6605.9|6604.1|0
1617285600000|2021-04-01 14:00:00|6610.1|6608.3|6579.8|6578|6610.3|6608.5|6575.1|6573.3|0
1617285900000|2021-04-01 14:05:00|6579.4|6577.6|6596.9|6595.1|6602|6600.2|6572.4|6570.6|0
1617286200000|2021-04-01 14:10:00|6597.4|6595.6|6599.9|6598.1|6602.9|6601.1|6594.8|6593|0
1617286500000|2021-04-01 14:15:00|6600|6598.2|6595.4|6593.6|6602|6600.2|6594.6|6592.8|0
1617286800000|2021-04-01 14:20:00|6595.1|6593.3|6586.5|6584.7|6595.7|6593.9|6585.8|6584|0
1617287100000|2021-04-01 14:25:00|6586.3|6584.5|6586.3|6584.5|6590.6|6588.8|6581.2|6579.4|0
1617287400000|2021-04-01 14:30:00|6587.8|6586|6574.6|6572.8|6591.1|6589.3|6572.8|6571|0
1617287700000|2021-04-01 14:35:00|6574.8|6573|6572.4|6570.6|6582.3|6580.5|6570.7|6568.9|0
1617288000000|2021-04-01 14:40:00|6572.3|6570.5|6583.2|6581.4|6587.6|6585.8|6570.8|6569|0
1617288300000|2021-04-01 14:45:00|6583.3|6581.5|6569.5|6567.7|6584.1|6582.3|6569.5|6567.7|0
1617288600000|2021-04-01 14:50:00|6569.4|6567.6|6561.2|6559.4|6574.4|6572.6|6559.1|6557.3|0
1617288900000|2021-04-01 14:55:00|6561.3|6559.5|6565.3|6563.5|6565.4|6563.6|6557.5|6555.7|0
1617289200000|2021-04-01 15:00:00|6564.8|6563|6570.4|6568.6|6573|6571.2|6564.7|6562.9|0
1617289500000|2021-04-01 15:05:00|6570.3|6568.5|6559.6|6557.8|6570.3|6568.5|6553.6|6551.8|0
1617289800000|2021-04-01 15:10:00|6559.7|6557.9|6554.7|6552.9|6561.8|6560|6553.4|6551.6|0
1617290100000|2021-04-01 15:15:00|6554.9|6553.1|6549.6|6547.8|6556.5|6554.7|6543.5|6541.7|0
1617290400000|2021-04-01 15:20:00|6549.1|6547.3|6553.4|6551.6|6561.4|6559.6|6548.7|6546.9|0
1617290700000|2021-04-01 15:25:00|6552.8|6551|6567.2|6565.4|6567.3|6565.5|6551.2|6549.4|0
1617291000000|2021-04-01 15:30:00|6567.3|6565.5|6563.1|6561.3|6568.9|6567.1|6562.8|6561|0
1617291300000|2021-04-01 15:35:00|6563.3|6561.5|6552.7|6550.9|6564.3|6562.5|6552.4|6550.6|0
1617291600000|2021-04-01 15:40:00|6552.6|6550.8|6551.6|6549.8|6556.1|6554.3|6545.5|6543.7|0
1617291900000|2021-04-01 15:45:00|6552.2|6550.4|6555.5|6553.7|6559|6557.2|6546.7|6544.9|0
1617292200000|2021-04-01 15:50:00|6556.3|6554.5|6551|6549.2|6557.8|6556|6548.9|6547.1|0
1617292500000|2021-04-01 15:55:00|6550.9|6549.1|6551.7|6549.9|6557.3|6555.5|6550.3|6548.5|0
1617292800000|2021-04-01 16:00:00|6550.1|6548.3|6553.9|6552.1|6557.2|6555.4|6547.3|6545.5|0
1617293100000|2021-04-01 16:05:00|6554|6552.2|6557.3|6555.5|6560.4|6558.6|6552.4|6550.6|0
1617293400000|2021-04-01 16:10:00|6557.1|6555.3|6561.1|6559.3|6561.3|6559.5|6554.3|6552.5|0
1617293700000|2021-04-01 16:15:00|6561.2|6559.4|6569.8|6568|6569.9|6568.1|6557.9|6556.1|0
1617294000000|2021-04-01 16:20:00|6569.3|6567.5|6568|6566.2|6570.4|6568.6|6565.7|6563.9|0
1617294300000|2021-04-01 16:25:00|6568.3|6566.5|6571.5|6569.7|6572.5|6570.7|6567.9|6566.1|0
1617294600000|2021-04-01 16:30:00|6571.7|6569.9|6563.2|6561.4|6573.1|6571.3|6563.2|6561.4|0
1617294900000|2021-04-01 16:35:00|6563.4|6561.6|6563.5|6561.7|6565.5|6563.7|6559.2|6557.4|0
1617295200000|2021-04-01 16:40:00|6563.6|6561.8|6565.6|6563.8|6566.2|6564.4|6560.6|6558.8|0
1617295500000|2021-04-01 16:45:00|6565.9|6564.1|6561.4|6559.6|6569.7|6567.9|6561.4|6559.6|0
1617295800000|2021-04-01 16:50:00|6561.2|6559.4|6562.8|6561|6566.2|6564.4|6557.7|6555.9|0
1617296100000|2021-04-01 16:55:00|6562.9|6561.1|6564.1|6562.3|6565.1|6563.3|6561.5|6559.7|0
1617296400000|2021-04-01 17:00:00|6564.3|6562.5|6560.8|6559|6568.1|6566.3|6559.2|6557.4|0
1617296700000|2021-04-01 17:05:00|6560.7|6558.9|6552.2|6550.4|6561.9|6560.1|6551.9|6550.1|0
1617297000000|2021-04-01 17:10:00|6551.9|6550.1|6553.1|6551.3|6553.8|6552|6549.5|6547.7|0
1617297300000|2021-04-01 17:15:00|6553.3|6551.5|6542.6|6540.8|6554.4|6552.6|6542|6540.2|0
1617297600000|2021-04-01 17:20:00|6542.8|6541|6538.8|6537|6548|6546.2|6538.8|6537|0
1617297900000|2021-04-01 17:25:00|6538.4|6536.6|6534.4|6532.6|6540.1|6538.3|6533.7|6531.9|0
1617298200000|2021-04-01 17:30:00|6533.9|6532.1|6544.8|6543|6545.3|6543.5|6533.3|6531.5|0
1617298500000|2021-04-01 17:35:00|6545|6543.2|6548.2|6546.4|6549.1|6547.3|6543.7|6541.9|0
1617298800000|2021-04-01 17:40:00|6548.5|6546.7|6551.9|6550.1|6552.7|6550.9|6548|6546.2|0
1617299100000|2021-04-01 17:45:00|6551.7|6549.9|6548|6546.2|6553.2|6551.4|6544.8|6543|0
1617299400000|2021-04-01 17:50:00|6547.9|6546.1|6550.6|6548.8|6554.5|6552.7|6547.6|6545.8|0
1617299700000|2021-04-01 17:55:00|6550.5|6548.7|6550|6548.2|6552|6550.2|6548.3|6546.5|0
1617300000000|2021-04-01 18:00:00|6549.9|6548.1|6548.8|6547|6550.6|6548.8|6546.3|6544.5|0
1617300300000|2021-04-01 18:05:00|6548.9|6547.1|6547|6545.2|6551.1|6549.3|6546.1|6544.3|0
1617300600000|2021-04-01 18:10:00|6546.8|6545|6557.2|6555.4|6558.2|6556.4|6546.5|6544.7|0
1617300900000|2021-04-01 18:15:00|6556.8|6555|6554.4|6552.6|6557.1|6555.3|6552.2|6550.4|0
1617301200000|2021-04-01 18:20:00|6554.6|6552.8|6558.9|6557.1|6559.3|6557.5|6554.3|6552.5|0
1617301500000|2021-04-01 18:25:00|6559.1|6557.3|6565.9|6564.1|6566.5|6564.7|6559|6557.2|0
1617301800000|2021-04-01 18:30:00|6566.3|6564.5|6563.5|6561.7|6569.7|6567.9|6562.7|6560.9|0
1617302100000|2021-04-01 18:35:00|6563.2|6561.4|6565.1|6563.3|6566.3|6564.5|6560.1|6558.3|0
1617302400000|2021-04-01 18:40:00|6565|6563.2|6565.9|6564.1|6565.9|6564.1|6560.6|6558.8|0
1617302700000|2021-04-01 18:45:00|6565.8|6564|6560.8|6559|6567|6565.2|6558.9|6557.1|0
1617303000000|2021-04-01 18:50:00|6560.7|6558.9|6562.2|6560.4|6563.9|6562.1|6559.1|6557.3|0
1617303300000|2021-04-01 18:55:00|6562.3|6560.5|6563.4|6561.6|6565.4|6563.6|6561.8|6560|0
1617303600000|2021-04-01 19:00:00|6563.1|6561.3|6560.1|6558.3|6566.1|6564.3|6557.7|6555.9|0
1617303900000|2021-04-01 19:05:00|6560.3|6558.5|6559.1|6557.3|6560.3|6558.5|6552|6550.2|0
1617304200000|2021-04-01 19:10:00|6559|6557.2|6551.3|6549.5|6559.9|6558.1|6550.1|6548.3|0
1617304500000|2021-04-01 19:15:00|6551|6549.2|6553.8|6552|6555.6|6553.8|6550.4|6548.6|0
1617304800000|2021-04-01 19:20:00|6553.6|6551.8|6549|6547.2|6554.4|6552.6|6548.6|6546.8|0
1617305100000|2021-04-01 19:25:00|6548.9|6547.1|6552.5|6550.7|6552.5|6550.7|6547.1|6545.3|0
1617305400000|2021-04-01 19:30:00|6552.1|6550.3|6559.7|6557.9|6561.5|6559.7|6552.1|6550.3|0
1617305700000|2021-04-01 19:35:00|6559|6557.2|6556.1|6554.3|6559.7|6557.9|6553.6|6551.8|0
1617306000000|2021-04-01 19:40:00|6556.2|6554.4|6555.6|6553.8|6559.4|6557.6|6554.4|6552.6|0
1617306300000|2021-04-01 19:45:00|6555.5|6553.7|6561.3|6559.5|6563.3|6561.5|6554.7|6552.9|0
1617306600000|2021-04-01 19:50:00|6562.8|6561|6564.8|6563|6564.8|6563|6558.6|6556.8|0
1617306900000|2021-04-01 19:55:00|6565.2|6563.4|6565.6|6563.8|6568.7|6566.9|6562.1|6560.3|0
1617307200000|2021-04-01 20:00:00|6566.2|6563.2|6567.9|6564.9|6569.7|6566.7|6566.2|6563.2|0
1617307500000|2021-04-01 20:05:00|6567.8|6564.8|6570.1|6567.1|6570.1|6567.1|6567.3|6564.3|0
1617307800000|2021-04-01 20:10:00|6570|6567|6568.8|6565.8|6571.2|6568.2|6568.6|6565.6|0
1617308100000|2021-04-01 20:15:00|6568.9|6565.9|6568.7|6565.7|6569.5|6566.5|6567.7|6564.7|0
1617308400000|2021-04-01 20:20:00|6568.8|6565.8|6568.1|6565.1|6569|6566|6567.9|6564.9|0
1617308700000|2021-04-01 20:25:00|6568.2|6565.2|6567.3|6564.3|6568.2|6565.2|6566.9|6563.9|0
1617309000000|2021-04-01 20:30:00|6566.9|6563.9|6564.3|6561.3|6566.9|6563.9|6564.1|6561.1|0
1617309300000|2021-04-01 20:35:00|6564.4|6561.4|6566.7|6563.7|6566.7|6563.7|6564.1|6561.1|0
1617309600000|2021-04-01 20:40:00|6566.5|6563.5|6566.3|6563.3|6566.8|6563.8|6566.1|6563.1|0
1617309900000|2021-04-01 20:45:00|6566.4|6563.4|6566.5|6563.5|6566.9|6563.9|6566|6563|0
1617310200000|2021-04-01 20:50:00|6566.4|6563.4|6565.4|6562.4|6566.5|6563.5|6565.1|6562.1|0
1617310500000|2021-04-01 20:55:00|6565.5|6562.5|6564.9|6561.9|6565.5|6562.5|6564.7|6561.7|0
1617310800000|2021-04-01 21:00:00|6565|6562|6564.3|6561.3|6565.2|6562.2|6564.2|6561.2|0
1617311100000|2021-04-01 21:05:00|6564.2|6561.2|6565.1|6562.1|6565.4|6562.4|6564.1|6561.1|0
1617311400000|2021-04-01 21:10:00|6565.2|6562.2|6565.2|6562.2|6565.3|6562.3|6564.5|6561.5|0
1617311700000|2021-04-01 21:15:00|6565|6562|6564.9|6561.9|6565.1|6562.1|6564.5|6561.5|0
1617312000000|2021-04-01 21:20:00|6565|6562|6564.9|6561.9|6565.2|6562.2|6564.7|6561.7|0
1617312300000|2021-04-01 21:25:00|6564.8|6561.8|6564.6|6561.6|6565.1|6562.1|6564|6561|0
1617312600000|2021-04-01 21:30:00|6564.8|6561.8|6565.1|6562.1|6565.2|6562.2|6564.7|6561.7|0
1617312900000|2021-04-01 21:35:00|6565.4|6562.4|6566.2|6563.2|6566.4|6563.4|6565.4|6562.4|0
1617313200000|2021-04-01 21:40:00|6566.1|6563.1|6565.8|6562.8|6566.1|6563.1|6565.5|6562.5|0
1617313500000|2021-04-01 21:45:00|6565.5|6562.5|6566|6563|6566|6563|6564.9|6561.9|0
1617313800000|2021-04-01 21:50:00|6565.9|6562.9|6566.4|6563.4|6566.4|6563.4|6565.4|6562.4|0
1617314100000|2021-04-01 21:55:00|6566.3|6563.3|6566.5|6563.5|6566.7|6563.7|6565.8|6562.8|0
1617314400000|2021-04-01 22:00:00|6566.4|6563.4|6564.8|6561.8|6566.7|6563.7|6564.8|6561.8|0
1617314700000|2021-04-01 22:05:00|6564.7|6561.7|6566.1|6563.1|6566.3|6563.3|6564.7|6561.7|0
1617315000000|2021-04-01 22:10:00|6566|6563|6565.6|6562.6|6566.1|6563.1|6565.3|6562.3|0
1617315300000|2021-04-01 22:15:00|6565.3|6562.3|6565.5|6562.5|6565.7|6562.7|6565.1|6562.1|0
1617315600000|2021-04-01 22:20:00|6565.6|6562.6|6565|6562|6565.6|6562.6|6565|6562|0
1617315900000|2021-04-01 22:25:00|6565.1|6562.1|6565|6562|6565.2|6562.2|6564.7|6561.7|0
1617316200000|2021-04-01 22:30:00|6564.9|6561.9|6565.7|6562.7|6566|6563|6564.9|6561.9|0
1617316500000|2021-04-01 22:35:00|6565.8|6562.8|6566.8|6563.8|6566.9|6563.9|6565.8|6562.8|0
1617316800000|2021-04-01 22:40:00|6566.6|6563.6|6566.8|6563.8|6567|6564|6566.5|6563.5|0
1617317100000|2021-04-01 22:45:00|6566.5|6563.5|6566.1|6563.1|6566.9|6563.9|6566|6563|0
1617317400000|2021-04-01 22:50:00|6566|6563|6565.6|6562.6|6566|6563|6565.6|6562.6|0
1617317700000|2021-04-01 22:55:00|6565.3|6562.3|6566.1|6563.1|6566.1|6563.1|6565.1|6562.1|0
1617318000000|2021-04-01 23:00:00|6566.2|6563.2|6565.9|6562.9|6566.5|6563.5|6565.7|6562.7|0
1617318300000|2021-04-01 23:05:00|6566|6563|6566.8|6563.8|6566.9|6563.9|6565.8|6562.8|0
1617318600000|2021-04-01 23:10:00|6566.7|6563.7|6566.8|6563.8|6566.9|6563.9|6566.3|6563.3|0
1617318900000|2021-04-01 23:15:00|6566.7|6563.7|6567.3|6564.3|6567.4|6564.4|6566.7|6563.7|0
1617319200000|2021-04-01 23:20:00|6567.2|6564.2|6567.3|6564.3|6567.4|6564.4|6566.9|6563.9|0
1617319500000|2021-04-01 23:25:00|6567.4|6564.4|6567.3|6564.3|6567.8|6564.8|6567.3|6564.3|0
1617319800000|2021-04-01 23:30:00|6567.5|6564.5|6568.1|6565.1|6568.7|6565.7|6567.4|6564.4|0
1617320100000|2021-04-01 23:35:00|6567.9|6564.9|6569.4|6566.4|6569.4|6566.4|6567.8|6564.8|0
1617320400000|2021-04-01 23:40:00|6569.3|6566.3|6569|6566|6569.8|6566.8|6568.7|6565.7|0
1617320700000|2021-04-01 23:45:00|6569.3|6566.3|6568.4|6565.4|6569.6|6566.6|6568.4|6565.4|0
1617321000000|2021-04-01 23:50:00|6568.5|6565.5|6568.2|6565.2|6568.6|6565.6|6567|6564|0
1617321300000|2021-04-01 23:55:00|6568.1|6565.1|6570.3|6565.3|6570.3|6567|6568|6565|0
1617321600000|2021-04-02 00:00:00|6569.4|6564.4|6570.4|6565.4|6571.2|6566.2|6569.3|6564.3|0
1617321900000|2021-04-02 00:05:00|6570.6|6565.6|6574.1|6569.1|6575.4|6570.4|6570.3|6565.3|0
1617322200000|2021-04-02 00:10:00|6574.2|6569.2|6572.9|6567.9|6574.4|6569.4|6572.2|6567.2|0
1617322500000|2021-04-02 00:15:00|6573|6568|6572.2|6567.2|6573.7|6568.7|6572.2|6567.2|0
1617322800000|2021-04-02 00:20:00|6572.4|6567.4|6570.4|6565.4|6572.9|6567.9|6570.3|6565.3|0
1617323100000|2021-04-02 00:25:00|6570.3|6565.3|6569.6|6564.6|6570.4|6565.4|6568.8|6563.8|0
1617323400000|2021-04-02 00:30:00|6569.7|6564.7|6569.9|6564.9|6570|6565|6568.9|6563.9|0
1617323700000|2021-04-02 00:35:00|6570.1|6565.1|6571.5|6566.5|6573|6568|6569.8|6564.8|0
1617324000000|2021-04-02 00:40:00|6571.6|6566.6|6571.3|6566.3|6572.5|6567.5|6571|6566|0
1617324300000|2021-04-02 00:45:00|6571.4|6566.4|6571.1|6566.1|6571.8|6566.8|6570.9|6565.9|0
1617324600000|2021-04-02 00:50:00|6571|6566|6571.2|6566.2|6572.1|6567.1|6569.9|6564.9|0
1617324900000|2021-04-02 00:55:00|6571.3|6566.3|6569.4|6564.4|6571.3|6566.3|6569.3|6564.3|0
1617325200000|2021-04-02 01:00:00|6569.2|6564.2|6570.6|6565.6|6571.1|6566.1|6569.2|6564.2|0
1617325500000|2021-04-02 01:05:00|6570.5|6565.5|6570.5|6565.5|6571.2|6566.2|6569.9|6564.9|0
1617325800000|2021-04-02 01:10:00|6570.6|6565.6|6571.4|6566.4|6572.5|6567.5|6570.5|6565.5|0
1617326100000|2021-04-02 01:15:00|6571.3|6566.3|6570.3|6565.3|6571.4|6566.4|6569.4|6564.4|0
1617326400000|2021-04-02 01:20:00|6570.4|6565.4|6570.8|6565.8|6571.1|6566.1|6570.3|6565.3|0
1617326700000|2021-04-02 01:25:00|6570.7|6565.7|6570.6|6565.6|6570.7|6565.7|6570.1|6565.1|0
1617327000000|2021-04-02 01:30:00|6570.5|6565.5|6570.3|6565.3|6571|6566|6570.2|6565.2|0
1617327300000|2021-04-02 01:35:00|6570.4|6565.4|6568.3|6563.3|6570.6|6565.6|6567.4|6562.4|0
1617327600000|2021-04-02 01:40:00|6568.4|6563.4|6568.2|6563.2|6569.6|6564.6|6567.6|6562.6|0
1617327900000|2021-04-02 01:45:00|6568.1|6563.1|6568.6|6563.6|6569.2|6564.2|6567.7|6562.7|0
1617328200000|2021-04-02 01:50:00|6568.5|6563.5|6568.9|6563.9|6569|6564|6567.8|6562.8|0
1617328500000|2021-04-02 01:55:00|6568.8|6563.8|6568.9|6563.9|6569.4|6564.4|6568.5|6563.5|0
1617328800000|2021-04-02 02:00:00|6568.8|6563.8|6569.3|6564.3|6569.5|6564.5|6568.7|6563.7|0
1617329100000|2021-04-02 02:05:00|6569.2|6564.2|6568.2|6563.2|6569.4|6564.4|6567.9|6562.9|0
1617329400000|2021-04-02 02:10:00|6568.3|6563.3|6569.3|6564.3|6569.3|6564.3|6567.7|6562.7|0
1617329700000|2021-04-02 02:15:00|6569.2|6564.2|6570.6|6565.6|6570.9|6565.9|6569.1|6564.1|0
1617330000000|2021-04-02 02:20:00|6570.7|6565.7|6570.6|6565.6|6570.9|6565.9|6570.1|6565.1|0
1617330300000|2021-04-02 02:25:00|6570.5|6565.5|6570.8|6565.8|6570.8|6565.8|6570.3|6565.3|0
1617330600000|2021-04-02 02:30:00|6570.7|6565.7|6573.4|6568.4|6573.5|6568.5|6570.4|6565.4|0
1617330900000|2021-04-02 02:35:00|6573.3|6568.3|6579.4|6574.4|6582|6577|6573.3|6568.3|0
1617331200000|2021-04-02 02:40:00|6579.5|6574.5|6580.5|6575.5|6580.5|6575.5|6579|6574|0
1617331500000|2021-04-02 02:45:00|6580.4|6575.4|6581.4|6576.4|6581.8|6576.8|6579.6|6574.6|0
1617331800000|2021-04-02 02:50:00|6581.3|6576.3|6579.2|6574.2|6581.3|6576.3|6578.6|6573.6|0
1617332100000|2021-04-02 02:55:00|6579.1|6574.1|6579|6574|6579.6|6574.6|6578.2|6573.2|0
1617332400000|2021-04-02 03:00:00|6579.1|6574.1|6578.2|6573.2|6579.1|6574.1|6577.5|6572.5|0
1617332700000|2021-04-02 03:05:00|6578.1|6573.1|6578.1|6573.1|6578.6|6573.6|6577.3|6572.3|0
1617333000000|2021-04-02 03:10:00|6578.4|6573.4|6576.5|6571.5|6578.8|6573.8|6576.1|6571.1|0
1617333300000|2021-04-02 03:15:00|6576.4|6571.4|6576.3|6571.3|6576.5|6571.5|6574.2|6569.2|0
1617333600000|2021-04-02 03:20:00|6576.1|6571.1|6575.7|6570.7|6576.9|6571.9|6575.6|6570.6|0
1617333900000|2021-04-02 03:25:00|6575.8|6570.8|6575.6|6570.6|6575.8|6570.8|6575|6570|0
1617334200000|2021-04-02 03:30:00|6575.4|6570.4|6575.3|6570.3|6575.8|6570.8|6574.9|6569.9|0
1617334500000|2021-04-02 03:35:00|6575.2|6570.2|6574.9|6569.9|6575.3|6570.3|6574.4|6569.4|0
1617334800000|2021-04-02 03:40:00|6574.8|6569.8|6575.8|6570.8|6576.1|6571.1|6574.8|6569.8|0
1617335100000|2021-04-02 03:45:00|6575.9|6570.9|6575.7|6570.7|6576.6|6571.6|6575.4|6570.4|0
1617335400000|2021-04-02 03:50:00|6575.6|6570.6|6575.6|6570.6|6576|6571|6575.3|6570.3|0
1617335700000|2021-04-02 03:55:00|6575.9|6570.9|6576.2|6571.2|6576.5|6571.5|6575.7|6570.7|0
1617336000000|2021-04-02 04:00:00|6576.1|6571.1|6576.1|6571.1|6576.2|6571.2|6575.6|6570.6|0
1617336300000|2021-04-02 04:05:00|6576|6571|6576.8|6571.8|6577.4|6572.4|6575.9|6570.9|0
1617336600000|2021-04-02 04:10:00|6576.7|6571.7|6577.4|6572.4|6578.4|6573.4|6576.5|6571.5|0
1617336900000|2021-04-02 04:15:00|6577.3|6572.3|6578.4|6573.4|6578.5|6573.5|6577.1|6572.1|0
1617337200000|2021-04-02 04:20:00|6578.2|6573.2|6578.6|6573.6|6578.9|6573.9|6578.1|6573.1|0
1617337500000|2021-04-02 04:25:00|6578.5|6573.5|6578.1|6573.1|6578.6|6573.6|6577.6|6572.6|0
1617337800000|2021-04-02 04:30:00|6578|6573|6577.1|6572.1|6578.1|6573.1|6576.3|6571.3|0
1617338100000|2021-04-02 04:35:00|6576.9|6571.9|6577.8|6572.8|6577.8|6572.8|6576.5|6571.5|0
1617338400000|2021-04-02 04:40:00|6577.7|6572.7|6577.8|6572.8|6577.8|6572.8|6577.4|6572.4|0
1617338700000|2021-04-02 04:45:00|6578|6573|6577.7|6572.7|6578.2|6573.2|6577.5|6572.5|0
1617339000000|2021-04-02 04:50:00|6577.8|6572.8|6577.5|6572.5|6577.8|6572.8|6576.9|6571.9|0
1617339300000|2021-04-02 04:55:00|6577.4|6572.4|6578.5|6573.5|6579.1|6574.1|6577.3|6572.3|0
1617339600000|2021-04-02 05:00:00|6578.4|6573.4|6576.4|6571.4|6578.5|6573.5|6576.1|6571.1|0
1617339900000|2021-04-02 05:05:00|6576.5|6571.5|6575.2|6570.2|6576.5|6571.5|6574.7|6569.7|0
1617340200000|2021-04-02 05:10:00|6575|6570|6574.1|6569.1|6575.3|6570.3|6573|6568|0
1617340500000|2021-04-02 05:15:00|6574|6569|6574.1|6569.1|6574.9|6569.9|6573.6|6568.6|0
1617340800000|2021-04-02 05:20:00|6574.2|6569.2|6573.6|6568.6|6574.2|6569.2|6573.1|6568.1|0
1617341100000|2021-04-02 05:25:00|6573.7|6568.7|6574.5|6569.5|6574.5|6569.5|6573.1|6568.1|0
1617341400000|2021-04-02 05:30:00|6574.4|6569.4|6574.4|6569.4|6574.7|6569.7|6573.8|6568.8|0
1617341700000|2021-04-02 05:35:00|6574.3|6569.3|6571.4|6566.4|6574.5|6569.5|6569.4|6564.4|0
1617342000000|2021-04-02 05:40:00|6570.9|6565.9|6569.3|6564.3|6571.2|6566.2|6568.4|6563.4|0
1617342300000|2021-04-02 05:45:00|6569|6564|6569.3|6564.3|6570.2|6565.2|6568.6|6563.6|0
1617342600000|2021-04-02 05:50:00|6569.2|6564.2|6572|6567|6572.1|6567.1|6569.1|6564.1|0
1617342900000|2021-04-02 05:55:00|6571.9|6566.9|6570.6|6565.6|6572.1|6567.1|6570.4|6565.4|0
1617343200000|2021-04-02 06:00:00|6570.7|6565.7|6572.2|6567.2|6572.3|6567.3|6570.7|6565.7|0
1617343500000|2021-04-02 06:05:00|6572.3|6567.3|6573|6568|6573.7|6568.7|6570.4|6565.4|0
1617343800000|2021-04-02 06:10:00|6573.1|6568.1|6573.5|6568.5|6574.2|6569.2|6573|6568|0
1617344100000|2021-04-02 06:15:00|6573.7|6568.7|6573.3|6568.3|6574.7|6569.7|6573|6568|0
1617344400000|2021-04-02 06:20:00|6573.2|6568.2|6573.1|6568.1|6573.6|6568.6|6572.5|6567.5|0
1617344700000|2021-04-02 06:25:00|6573.2|6568.2|6572.3|6567.3|6573.5|6568.5|6571.8|6566.8|0
1617345000000|2021-04-02 06:30:00|6572.1|6567.1|6572.7|6567.7|6573|6568|6572|6567|0
1617345300000|2021-04-02 06:35:00|6572.8|6567.8|6573|6568|6573.2|6568.2|6572.4|6567.4|0
1617345600000|2021-04-02 06:40:00|6572.9|6567.9|6573.6|6568.6|6574|6569|6572.9|6567.9|0
1617345900000|2021-04-02 06:45:00|6573.7|6568.7|6573.1|6568.1|6574.3|6569.3|6573.1|6568.1|0
1617346200000|2021-04-02 06:50:00|6573.3|6568.3|6573|6568|6573.3|6568.3|6572.7|6567.7|0
1617346500000|2021-04-02 06:55:00|6573.1|6568.1|6572.8|6567.8|6573.1|6568.1|6572.4|6567.4|0
1617346800000|2021-04-02 07:00:00|6572.7|6567.7|6574.4|6569.4|6574.7|6569.7|6572.5|6567.5|0
1617347100000|2021-04-02 07:05:00|6574.2|6569.2|6574.1|6569.1|6574.7|6569.7|6573.7|6568.7|0
1617347400000|2021-04-02 07:10:00|6574|6569|6573.8|6568.8|6574.3|6569.3|6573.3|6568.3|0
1617347700000|2021-04-02 07:15:00|6573.9|6568.9|6573.6|6568.6|6573.9|6568.9|6572.8|6567.8|0
1617348000000|2021-04-02 07:20:00|6573.5|6568.5|6573.3|6568.3|6573.7|6568.7|6572.9|6567.9|0
1617348300000|2021-04-02 07:25:00|6573.2|6568.2|6574.9|6569.9|6575|6570|6573.1|6568.1|0
1617348600000|2021-04-02 07:30:00|6575.1|6570.1|6578.8|6573.8|6579.6|6574.6|6574.7|6569.7|0
1617348900000|2021-04-02 07:35:00|6578.7|6573.7|6580.2|6575.2|6580.9|6575.9|6577.6|6572.6|0
1617349200000|2021-04-02 07:40:00|6580.3|6575.3|6579.1|6574.1|6580.4|6575.4|6578.4|6573.4|0
1617349500000|2021-04-02 07:45:00|6579.3|6574.3|6578.6|6573.6|6579.3|6574.3|6578.3|6573.3|0
1617349800000|2021-04-02 07:50:00|6578.7|6573.7|6578.3|6573.3|6578.7|6573.7|6577.4|6572.4|0
1617350100000|2021-04-02 07:55:00|6578.2|6573.2|6578.2|6573.2|6578.5|6573.5|6578|6573|0
1617350400000|2021-04-02 08:00:00|6578.3|6573.3|6577.8|6572.8|6661.1|6658.1|6577.7|6572.7|0
1617350700000|2021-04-02 08:05:00|6577.9|6572.9|6578.3|6573.3|6578.4|6573.4|6577.7|6572.7|0
1617351000000|2021-04-02 08:10:00|6578.4|6573.4|6577.7|6572.7|6578.4|6573.4|6576.7|6571.7|0
1617351300000|2021-04-02 08:15:00|6577.8|6572.8|6576.3|6571.3|6578.1|6573.1|6576.3|6571.3|0
1617351600000|2021-04-02 08:20:00|6575.9|6570.9|6577.5|6572.5|6577.7|6572.7|6575.5|6570.5|0
1617351900000|2021-04-02 08:25:00|6577.9|6572.9|6577.5|6572.5|6578.3|6573.3|6577.5|6572.5|0
1617352200000|2021-04-02 08:30:00|6577.7|6572.7|6577.9|6572.9|6577.9|6572.9|6577.5|6572.5|0
1617352500000|2021-04-02 08:35:00|6578.1|6573.1|6578.3|6573.3|6578.3|6573.3|6577.9|6572.9|0
1617353100000|2021-04-02 08:45:00|6578.5|6573.5|6578.3|6573.3|6578.7|6573.7|6577.9|6572.9|0
1617353400000|2021-04-02 08:50:00|6577.9|6572.9|6578.7|6573.7|6578.7|6573.7|6577.9|6572.9|0
1617353700000|2021-04-02 08:55:00|6579.2|6574.2|6582.2|6577.2|6582.2|6577.2|6579.2|6574.2|0
1617354000000|2021-04-02 09:00:00|6581.4|6576.4|6580.9|6575.9|6581.4|6576.4|6580.5|6575.5|0
1617354300000|2021-04-02 09:05:00|6580.5|6575.5|6580.1|6575.1|6580.5|6575.5|6580.1|6575.1|0
1617354600000|2021-04-02 09:10:00|6580.5|6575.5|6580.1|6575.1|6580.5|6575.5|6580.1|6575.1|0
1617354900000|2021-04-02 09:15:00|6580.3|6575.3|6579.7|6574.7|6580.3|6575.3|6579.7|6574.7|0
1617355200000|2021-04-02 09:20:00|6579.5|6574.5|6579.7|6574.7|6579.7|6574.7|6579.3|6574.3|0
1617355500000|2021-04-02 09:25:00|6579.3|6574.3|6579.3|6574.3|6579.7|6574.7|6579.3|6574.3|0
1617355800000|2021-04-02 09:30:00|6579.1|6574.1|6578.5|6573.5|6579.3|6574.3|6578.1|6573.1|0
1617356100000|2021-04-02 09:35:00|6578.7|6573.7|6579.7|6574.7|6579.7|6574.7|6578.5|6573.5|0
1617356400000|2021-04-02 09:40:00|6579.3|6574.3|6579.3|6574.3|6579.3|6574.3|6578.9|6573.9|0
1617356700000|2021-04-02 09:45:00|6578.9|6573.9|6579.7|6574.7|6579.7|6574.7|6578.9|6573.9|0
1617357000000|2021-04-02 09:50:00|6579.3|6574.3|6579.7|6574.7|6579.7|6574.7|6579.3|6574.3|0
1617357300000|2021-04-02 09:55:00|6579.6|6574.6|6580.5|6575.5|6580.5|6575.5|6579.6|6574.6|0
1617357600000|2021-04-02 10:00:00|6580.7|6575.7|6580.5|6575.5|6580.9|6575.9|6580.5|6575.5|0
1617357900000|2021-04-02 10:05:00|6580.1|6575.1|6580.1|6575.1|6580.1|6575.1|6579.6|6574.6|0
1617358200000|2021-04-02 10:10:00|6579.6|6574.6|6579.6|6574.6|6579.6|6574.6|6579.6|6574.6|0
1617358500000|2021-04-02 10:15:00|6579.2|6574.2|6579.2|6574.2|6579.6|6574.6|6579.2|6574.2|0
1617358800000|2021-04-02 10:20:00|6579|6574|6579.2|6574.2|6579.2|6574.2|6578.8|6573.8|0
1617359100000|2021-04-02 10:25:00|6578.8|6573.8|6578.4|6573.4|6579.2|6574.2|6578|6573|0
1617359400000|2021-04-02 10:30:00|6578.6|6573.6|6578|6573|6578.8|6573.8|6578|6573|0
1617359700000|2021-04-02 10:35:00|6577.6|6572.6|6577.2|6572.2|6578.8|6573.8|6576.8|6571.8|0
1617360000000|2021-04-02 10:40:00|6577.6|6572.6|6578|6573|6578|6573|6577.2|6572.2|0
1617360300000|2021-04-02 10:45:00|6578.4|6573.4|6580.5|6575.5|6580.5|6575.5|6578.4|6573.4|0
1617360600000|2021-04-02 10:50:00|6580.7|6575.7|6579.3|6574.3|6580.9|6575.9|6579.3|6574.3|0
1617360900000|2021-04-02 10:55:00|6579.7|6574.7|6581.7|6576.7|6581.7|6576.7|6579.7|6574.7|0
1617361200000|2021-04-02 11:00:00|6581.3|6576.3|6580.9|6575.9|6582.1|6577.1|6580.7|6575.7|0
1617361500000|2021-04-02 11:05:00|6580.5|6575.5|6580.1|6575.1|6580.5|6575.5|6580.1|6575.1|0
1617361800000|2021-04-02 11:10:00|6580.5|6575.5|6580.1|6575.1|6580.9|6575.9|6580.1|6575.1|0
1617362100000|2021-04-02 11:15:00|6579.7|6574.7|6579.7|6574.7|6580.1|6575.1|6579.7|6574.7|0
1617362400000|2021-04-02 11:20:00|6580.1|6575.1|6580.9|6575.9|6580.9|6575.9|6579.7|6574.7|0
1617362700000|2021-04-02 11:25:00|6580.8|6575.8|6580.8|6575.8|6580.8|6575.8|6580.8|6575.8|0
1617363000000|2021-04-02 11:30:00|6581.2|6576.2|6581.2|6576.2|6581.6|6576.6|6581.2|6576.2|0
1617363300000|2021-04-02 11:35:00|6581.6|6576.6|6581.6|6576.6|6581.8|6576.8|6581.2|6576.2|0
1617363600000|2021-04-02 11:40:00|6581.2|6576.2|6581.4|6576.4|6581.6|6576.6|6581.2|6576.2|0
1617363900000|2021-04-02 11:45:00|6581.6|6576.6|6581.6|6576.6|6582|6577|6581.2|6576.2|0
1617364200000|2021-04-02 11:50:00|6582|6577|6582|6577|6582|6577|6581.2|6576.2|0
1617364500000|2021-04-02 11:55:00|6581.8|6576.8|6582.8|6577.8|6582.8|6577.8|6581.6|6576.6|0
1617364800000|2021-04-02 12:00:00|6583.6|6578.6|6583.1|6578.1|6584.4|6579.4|6582.8|6577.8|0
1617365100000|2021-04-02 12:05:00|6583.3|6578.3|6582.7|6577.7|6584.8|6579.8|6582.7|6577.7|0
1617365400000|2021-04-02 12:10:00|6582.9|6577.9|6581.5|6576.5|6583.1|6578.1|6580.7|6575.7|0
1617365700000|2021-04-02 12:15:00|6581.3|6576.3|6581.3|6576.3|6582.7|6577.7|6581.1|6576.1|0
1617366000000|2021-04-02 12:20:00|6581.1|6576.1|6584.4|6579.4|6585.2|6580.2|6581.1|6576.1|0
1617366300000|2021-04-02 12:25:00|6584.8|6579.8|6584|6579|6585.6|6580.6|6581.9|6576.9|0
1617366600000|2021-04-02 12:30:00|6583.8|6578.8|6591.8|6586.8|6602.6|6597.6|6581.1|6576.1|0
1617366900000|2021-04-02 12:35:00|6592.3|6587.3|6595.3|6590.3|6600.9|6595.9|6591.4|6586.4|0
1617367200000|2021-04-02 12:40:00|6592.4|6587.4|6600.5|6595.5|6600.5|6595.5|6591.2|6586.2|0
1617367500000|2021-04-02 12:45:00|6600.9|6595.9|6602.6|6597.6|6608.7|6603.7|6600.9|6595.9|0
1617367800000|2021-04-02 12:50:00|6602.2|6597.2|6602.6|6597.6|6603.8|6598.8|6601.4|6596.4|0
1617368100000|2021-04-02 12:55:00|6603.2|6598.2|6599.2|6594.2|6603.8|6598.8|6597.1|6592.1|0
1617368400000|2021-04-02 13:00:00|6598.9|6593.9|6595.9|6590.9|6599.4|6594.4|6595.5|6590.5|0
1617368700000|2021-04-02 13:05:00|6596.3|6591.3|6592.1|6587.1|6597.1|6592.1|6589.9|6584.9|0
1617369000000|2021-04-02 13:10:00|6592.4|6587.4|6590.7|6585.7|6593.2|6588.2|6588.5|6583.5|0
1617369300000|2021-04-02 13:15:00|6591.2|6586.2|6591.2|6586.2|6591.2|6586.2|6591.2|6586.2|0
1617394200000|2021-04-02 20:10:00|6591.1|6586.1|6591.1|6586.1|6591.1|6586.1|6591.1|6586.1|0
1617573600000|2021-04-04 22:00:00|6580.7|6575.7|6586.3|6581.3|6587.1|6582.1|6577.3|6572.3|0
1617573900000|2021-04-04 22:05:00|6586.2|6581.2|6586.2|6581.2|6591.1|6586.1|6582.5|6577.5|0
1617574200000|2021-04-04 22:10:00|6586.1|6581.1|6583|6578|6589.4|6584.4|6582.2|6577.2|0
1617574500000|2021-04-04 22:15:00|6582.9|6577.9|6586.7|6581.7|6587.2|6582.2|6582.9|6577.9|0
1617574800000|2021-04-04 22:20:00|6587.1|6582.1|6584.9|6579.9|6587.9|6582.9|6583.9|6578.9|0
1617575100000|2021-04-04 22:25:00|6584.7|6579.7|6582.6|6577.6|6585.2|6580.2|6580.8|6575.8|0
1617575400000|2021-04-04 22:30:00|6582.7|6577.7|6574.7|6569.7|6582.7|6577.7|6574.5|6569.5|0
1617575700000|2021-04-04 22:35:00|6574.9|6569.9|6577.4|6572.4|6578.1|6573.1|6574.8|6569.8|0
1617576000000|2021-04-04 22:40:00|6577.5|6572.5|6578.1|6573.1|6580.5|6575.5|6575.5|6570.5|0
1617576300000|2021-04-04 22:45:00|6578|6573|6579.5|6574.5|6581.4|6576.4|6577.5|6572.5|0
1617576600000|2021-04-04 22:50:00|6579.6|6574.6|6577.5|6572.5|6579.6|6574.6|6575.8|6570.8|0
1617576900000|2021-04-04 22:55:00|6577.3|6572.3|6577.6|6572.6|6583.4|6578.4|6575.7|6570.7|0
1617577200000|2021-04-04 23:00:00|6577.5|6572.5|6579.1|6574.1|6580.5|6575.5|6577.3|6572.3|0
1617577500000|2021-04-04 23:05:00|6579|6574|6576|6571|6579|6574|6575.1|6570.1|0
1617577800000|2021-04-04 23:10:00|6575.9|6570.9|6577.8|6572.8|6579|6574|6575.2|6570.2|0
1617578100000|2021-04-04 23:15:00|6577.9|6572.9|6583|6578|6583.3|6578.3|6575.3|6570.3|0
1617578400000|2021-04-04 23:20:00|6582.9|6577.9|6585.2|6580.2|6585.4|6580.4|6582|6577|0
1617578700000|2021-04-04 23:25:00|6585.1|6580.1|6587.1|6582.1|6589.1|6584.1|6584.4|6579.4|0
1617579000000|2021-04-04 23:30:00|6587.2|6582.2|6586.9|6581.9|6589.3|6584.3|6586.7|6581.7|0
1617579300000|2021-04-04 23:35:00|6586.8|6581.8|6589.6|6584.6|6590.1|6585.1|6586.4|6581.4|0
1617579600000|2021-04-04 23:40:00|6589.8|6584.8|6589|6584|6590.3|6585.3|6588.5|6583.5|0
1617579900000|2021-04-04 23:45:00|6588.9|6583.9|6589.1|6584.1|6589.9|6584.9|6587|6582|0
1617580200000|2021-04-04 23:50:00|6589|6584|6592.8|6587.8|6593.4|6588.4|6588.3|6583.3|0
1617580500000|2021-04-04 23:55:00|6593|6588|6592.5|6587.5|6594.5|6589.5|6591.1|6586.1|0
1617580800000|2021-04-05 00:00:00|6592.1|6587.1|6589.6|6584.6|6592.4|6587.4|6587.5|6582.5|0
1617581100000|2021-04-05 00:05:00|6589.5|6584.5|6588.4|6583.4|6591.4|6586.4|6587.9|6582.9|0
1617581400000|2021-04-05 00:10:00|6588.3|6583.3|6584.9|6579.9|6588.6|6583.6|6584|6579|0
1617581700000|2021-04-05 00:15:00|6584.6|6579.6|6583.7|6578.7|6584.8|6579.8|6582.9|6577.9|0
1617582000000|2021-04-05 00:20:00|6583.8|6578.8|6585.6|6580.6|6586|6581|6583.3|6578.3|0
1617582300000|2021-04-05 00:25:00|6585.5|6580.5|6586|6581|6586.9|6581.9|6584|6579|0
1617582600000|2021-04-05 00:30:00|6585.8|6580.8|6589.2|6584.2|6589.5|6584.5|6585|6580|0
1617582900000|2021-04-05 00:35:00|6589.1|6584.1|6588.7|6583.7|6589.8|6584.8|6588|6583|0
1617583200000|2021-04-05 00:40:00|6588.6|6583.6|6589.1|6584.1|6590|6585|6586.7|6581.7|0
1617583500000|2021-04-05 00:45:00|6589|6584|6589.3|6584.3|6589.6|6584.6|6588|6583|0
1617583800000|2021-04-05 00:50:00|6589.2|6584.2|6590|6585|6591.1|6586.1|6588.5|6583.5|0
1617584100000|2021-04-05 00:55:00|6590.1|6585.1|6587.9|6582.9|6590.1|6585.1|6586.7|6581.7|0
1617584400000|2021-04-05 01:00:00|6587.8|6582.8|6587.9|6582.9|6588.5|6583.5|6587.1|6582.1|0
1617584700000|2021-04-05 01:05:00|6588.1|6583.1|6587.5|6582.5|6588.1|6583.1|6586.9|6581.9|0
1617585000000|2021-04-05 01:10:00|6587.6|6582.6|6586.8|6581.8|6588.1|6583.1|6586.2|6581.2|0
1617585300000|2021-04-05 01:15:00|6586.5|6581.5|6586.2|6581.2|6587.1|6582.1|6585.9|6580.9|0
1617585600000|2021-04-05 01:20:00|6586.1|6581.1|6587.8|6582.8|6587.9|6582.9|6585.8|6580.8|0
1617585900000|2021-04-05 01:25:00|6587.7|6582.7|6586.9|6581.9|6588.4|6583.4|6586.7|6581.7|0
1617586200000|2021-04-05 01:30:00|6587|6582|6586.6|6581.6|6587.6|6582.6|6586.2|6581.2|0
1617586500000|2021-04-05 01:35:00|6586.7|6581.7|6587.8|6582.8|6588|6583|6586.7|6581.7|0
1617586800000|2021-04-05 01:40:00|6587.6|6582.6|6586.9|6581.9|6587.8|6582.8|6586.8|6581.8|0
1617587100000|2021-04-05 01:45:00|6586.8|6581.8|6588.9|6583.9|6589.5|6584.5|6585.7|6580.7|0
1617587400000|2021-04-05 01:50:00|6589|6584|6587.8|6582.8|6589.2|6584.2|6587|6582|0
1617587700000|2021-04-05 01:55:00|6587.9|6582.9|6587.5|6582.5|6588.5|6583.5|6586.5|6581.5|0
1617588000000|2021-04-05 02:00:00|6587.4|6582.4|6589.8|6584.8|6589.8|6584.8|6587|6582|0
1617588300000|2021-04-05 02:05:00|6590|6585|6587.8|6582.8|6590|6585|6587.3|6582.3|0
1617588600000|2021-04-05 02:10:00|6587.9|6582.9|6584.7|6579.7|6588|6583|6583.9|6578.9|0
1617588900000|2021-04-05 02:15:00|6584.9|6579.9|6580.9|6575.9|6584.9|6579.9|6579.1|6574.1|0
1617589200000|2021-04-05 02:20:00|6580.8|6575.8|6582.8|6577.8|6582.8|6577.8|6580.5|6575.5|0
1617589500000|2021-04-05 02:25:00|6582.7|6577.7|6581.2|6576.2|6583.7|6578.7|6580.8|6575.8|0
1617589800000|2021-04-05 02:30:00|6581|6576|6579|6574|6581.8|6576.8|6578.5|6573.5|0
1617590100000|2021-04-05 02:35:00|6578.9|6573.9|6579.4|6574.4|6580.1|6575.1|6578.2|6573.2|0
1617590400000|2021-04-05 02:40:00|6579.3|6574.3|6577.3|6572.3|6580.2|6575.2|6576.4|6571.4|0
1617590700000|2021-04-05 02:45:00|6577.4|6572.4|6578.1|6573.1|6579.1|6574.1|6577|6572|0
1617591000000|2021-04-05 02:50:00|6578|6573|6576.2|6571.2|6578|6573|6576.2|6571.2|0
1617591300000|2021-04-05 02:55:00|6576.5|6571.5|6577.4|6572.4|6578.3|6573.3|6576.2|6571.2|0
1617591600000|2021-04-05 03:00:00|6577.3|6572.3|6578.9|6573.9|6579.6|6574.6|6577.3|6572.3|0
1617591900000|2021-04-05 03:05:00|6578.7|6573.7|6579.5|6574.5|6579.5|6574.5|6578.4|6573.4|0
1617592200000|2021-04-05 03:10:00|6579.6|6574.6|6578.6|6573.6|6579.9|6574.9|6578.4|6573.4|0
1617592500000|2021-04-05 03:15:00|6578.5|6573.5|6580|6575|6580|6575|6578.3|6573.3|0
1617592800000|2021-04-05 03:20:00|6580.1|6575.1|6580.3|6575.3|6581.3|6576.3|6580.1|6575.1|0
1617593100000|2021-04-05 03:25:00|6580.2|6575.2|6580.8|6575.8|6581.6|6576.6|6579.5|6574.5|0
1617593400000|2021-04-05 03:30:00|6580.7|6575.7|6580.2|6575.2|6581.1|6576.1|6579.3|6574.3|0
1617593700000|2021-04-05 03:35:00|6580.1|6575.1|6578.8|6573.8|6580.2|6575.2|6578.4|6573.4|0
1617594000000|2021-04-05 03:40:00|6578.9|6573.9|6578.7|6573.7|6580.5|6575.5|6578.3|6573.3|0
1617594300000|2021-04-05 03:45:00|6578.3|6573.3|6579.3|6574.3|6579.7|6574.7|6578|6573|0
1617594600000|2021-04-05 03:50:00|6579|6574|6579.7|6574.7|6579.9|6574.9|6578.8|6573.8|0
1617594900000|2021-04-05 03:55:00|6579.8|6574.8|6580.4|6575.4|6580.5|6575.5|6579.5|6574.5|0
1617595200000|2021-04-05 04:00:00|6580.3|6575.3|6582.2|6577.2|6584.2|6579.2|6580.2|6575.2|0
1617595500000|2021-04-05 04:05:00|6582.3|6577.3|6582.6|6577.6|6583|6578|6581.1|6576.1|0
1617595800000|2021-04-05 04:10:00|6582.4|6577.4|6581.6|6576.6|6582.4|6577.4|6581|6576|0
1617596100000|2021-04-05 04:15:00|6581.5|6576.5|6580.3|6575.3|6581.7|6576.7|6580.2|6575.2|0
1617596400000|2021-04-05 04:20:00|6580.5|6575.5|6579|6574|6581|6576|6578.9|6573.9|0
1617596700000|2021-04-05 04:25:00|6578.9|6573.9|6579.7|6574.7|6580|6575|6578.7|6573.7|0
1617597000000|2021-04-05 04:30:00|6579.6|6574.6|6579.7|6574.7|6579.9|6574.9|6578.8|6573.8|0
1617597300000|2021-04-05 04:35:00|6579.8|6574.8|6580.5|6575.5|6580.7|6575.7|6579.8|6574.8|0
1617597600000|2021-04-05 04:40:00|6580.6|6575.6|6579.9|6574.9|6580.6|6575.6|6579.9|6574.9|0
1617597900000|2021-04-05 04:45:00|6580|6575|6579.2|6574.2|6580.9|6575.9|6579|6574|0
1617598200000|2021-04-05 04:50:00|6579.1|6574.1|6578.1|6573.1|6580|6575|6577.5|6572.5|0
1617598500000|2021-04-05 04:55:00|6578|6573|6578.2|6573.2|6579.2|6574.2|6578|6573|0
1617598800000|2021-04-05 05:00:00|6578.3|6573.3|6579.7|6574.7|6580|6575|6578.3|6573.3|0
1617599100000|2021-04-05 05:05:00|6579.6|6574.6|6580.7|6575.7|6581|6576|6579.2|6574.2|0
1617599400000|2021-04-05 05:10:00|6580.8|6575.8|6581.7|6576.7|6581.7|6576.7|6580.7|6575.7|0
1617599700000|2021-04-05 05:15:00|6581.6|6576.6|6581.3|6576.3|6582.6|6577.6|6580.8|6575.8|0
1617600000000|2021-04-05 05:20:00|6581.2|6576.2|6582.1|6577.1|6582.1|6577.1|6580.6|6575.6|0
1617600300000|2021-04-05 05:25:00|6581.9|6576.9|6582.5|6577.5|6582.6|6577.6|6581.2|6576.2|0
1617600600000|2021-04-05 05:30:00|6582.4|6577.4|6582.6|6577.6|6582.7|6577.7|6581.8|6576.8|0
1617600900000|2021-04-05 05:35:00|6582.5|6577.5|6582.8|6577.8|6583.8|6578.8|6582|6577|0
1617601200000|2021-04-05 05:40:00|6582.9|6577.9|6583.3|6578.3|6583.6|6578.6|6582.7|6577.7|0
1617601500000|2021-04-05 05:45:00|6583.4|6578.4|6583.7|6578.7|6584|6579|6582.6|6577.6|0
1617601800000|2021-04-05 05:50:00|6583.6|6578.6|6583.3|6578.3|6584.2|6579.2|6583|6578|0
1617602100000|2021-04-05 05:55:00|6583.2|6578.2|6580.7|6575.7|6583.3|6578.3|6579.8|6574.8|0
1617602400000|2021-04-05 06:00:00|6580.6|6575.6|6575.4|6570.4|6580.8|6575.8|6572.9|6567.9|0
1617602700000|2021-04-05 06:05:00|6575.5|6570.5|6575.2|6570.2|6576.1|6571.1|6574.2|6569.2|0
1617603000000|2021-04-05 06:10:00|6575.1|6570.1|6576.7|6571.7|6577|6572|6574.5|6569.5|0
1617603300000|2021-04-05 06:15:00|6576.5|6571.5|6578.4|6573.4|6579.7|6574.7|6576.5|6571.5|0
1617603600000|2021-04-05 06:20:00|6578.5|6573.5|6579.3|6574.3|6579.6|6574.6|6578.2|6573.2|0
1617603900000|2021-04-05 06:25:00|6579.2|6574.2|6582|6577|6582.1|6577.1|6579.1|6574.1|0
1617604200000|2021-04-05 06:30:00|6581.6|6576.6|6582.1|6577.1|6582.6|6577.6|6580.9|6575.9|0
1617604500000|2021-04-05 06:35:00|6582|6577|6579.4|6574.4|6582.1|6577.1|6579.2|6574.2|0
1617604800000|2021-04-05 06:40:00|6579.5|6574.5|6579.9|6574.9|6581.5|6576.5|6579.1|6574.1|0
1617605100000|2021-04-05 06:45:00|6579.7|6574.7|6579.2|6574.2|6580|6575|6578.2|6573.2|0
1617605400000|2021-04-05 06:50:00|6578.9|6573.9|6578.6|6573.6|6579.5|6574.5|6578.1|6573.1|0
1617605700000|2021-04-05 06:55:00|6578.5|6573.5|6579.9|6574.9|6580.4|6575.4|6578.1|6573.1|0
1617606000000|2021-04-05 07:00:00|6579.8|6574.8|6577.1|6572.1|6579.8|6574.8|6576.5|6571.5|0
1617606300000|2021-04-05 07:05:00|6577|6572|6579.5|6574.5|6580.2|6575.2|6576.6|6571.6|0
1617606600000|2021-04-05 07:10:00|6579.7|6574.7|6577.9|6572.9|6579.9|6574.9|6577.8|6572.8|0
1617606900000|2021-04-05 07:15:00|6577.8|6572.8|6575.4|6570.4|6578.7|6573.7|6575.2|6570.2|0
1617607200000|2021-04-05 07:20:00|6575.5|6570.5|6575.2|6570.2|6576.4|6571.4|6574.7|6569.7|0
1617607500000|2021-04-05 07:25:00|6575.3|6570.3|6576|6571|6576.4|6571.4|6573.8|6568.8|0
1617607800000|2021-04-05 07:30:00|6575.9|6570.9|6576.8|6571.8|6576.8|6571.8|6575.1|6570.1|0
1617608100000|2021-04-05 07:35:00|6576.9|6571.9|6576.4|6571.4|6577.9|6572.9|6575|6570|0
1617608400000|2021-04-05 07:40:00|6576.3|6571.3|6574.3|6569.3|6576.4|6571.4|6573.2|6568.2|0
1617608700000|2021-04-05 07:45:00|6574.4|6569.4|6575.9|6570.9|6576|6571|6574.1|6569.1|0
1617609000000|2021-04-05 07:50:00|6576|6571|6577.1|6572.1|6577.6|6572.6|6575.4|6570.4|0
1617609300000|2021-04-05 07:55:00|6577.2|6572.2|6578.6|6573.6|6579.3|6574.3|6576.7|6571.7|0
1617609600000|2021-04-05 08:00:00|6578.7|6573.7|6623.2|6620.2|6639|6636|6578.3|6573.3|0
1617609900000|2021-04-05 08:05:00|6622.6|6619.6|6627.4|6624.4|6629.8|6626.8|6622.5|6619.5|0
1617610200000|2021-04-05 08:10:00|6627.2|6624.2|6623.1|6620.1|6629|6626|6621.1|6618.1|0
1617610500000|2021-04-05 08:15:00|6623.3|6620.3|6625.6|6622.6|6626.4|6623.4|6621.1|6618.1|0
1617610800000|2021-04-05 08:20:00|6625.5|6622.5|6623.7|6620.7|6631.6|6628.6|6623.7|6620.7|0
1617611100000|2021-04-05 08:25:00|6623.6|6620.6|6625.9|6622.9|6628.5|6625.5|6622.4|6619.4|0
1617611400000|2021-04-05 08:30:00|6624.9|6621.9|6627.6|6624.6|6629.2|6626.2|6624.8|6621.8|0
1617611700000|2021-04-05 08:35:00|6627.7|6624.7|6631.9|6628.9|6632.7|6629.7|6627.7|6624.7|0
1617612000000|2021-04-05 08:40:00|6631.6|6628.6|6631.5|6628.5|6632.7|6629.7|6630.4|6627.4|0
1617612300000|2021-04-05 08:45:00|6631.1|6628.1|6629.9|6626.9|6633|6630|6629.9|6626.9|0
1617612600000|2021-04-05 08:50:00|6630|6627|6625.9|6622.9|6630|6627|6624.7|6621.7|0
1617612900000|2021-04-05 08:55:00|6625.8|6622.8|6626.1|6623.1|6627.2|6624.2|6624.9|6621.9|0
1617613200000|2021-04-05 09:00:00|6626.2|6623.2|6622.6|6619.6|6626.6|6623.6|6622.3|6619.3|0
1617613500000|2021-04-05 09:05:00|6622.8|6619.8|6625.2|6622.2|6626.1|6623.1|6622.7|6619.7|0
1617613800000|2021-04-05 09:10:00|6623.1|6620.1|6627.1|6624.1|6628.7|6625.7|6623.1|6620.1|0
1617614100000|2021-04-05 09:15:00|6627|6624|6630.8|6627.8|6631.7|6628.7|6627|6624|0
1617614400000|2021-04-05 09:20:00|6631|6628|6630.6|6627.6|6632.2|6629.2|6630.3|6627.3|0
1617614700000|2021-04-05 09:25:00|6630.5|6627.5|6635.3|6632.3|6635.4|6632.4|6630.5|6627.5|0
1617615000000|2021-04-05 09:30:00|6635.5|6632.5|6635.5|6632.5|6637.3|6634.3|6634.1|6631.1|0
1617615300000|2021-04-05 09:35:00|6635.8|6632.8|6635.1|6632.1|6636.4|6633.4|6634.2|6631.2|0
1617615600000|2021-04-05 09:40:00|6635|6632|6637|6634|6638.5|6635.5|6634.9|6631.9|0
1617615900000|2021-04-05 09:45:00|6637.1|6634.1|6637.1|6634.1|6637.9|6634.9|6635.2|6632.2|0
1617616200000|2021-04-05 09:50:00|6637.6|6634.6|6635.9|6632.9|6638.6|6635.6|6633.9|6630.9|0
1617616500000|2021-04-05 09:55:00|6635.8|6632.8|6635.6|6632.6|6636.2|6633.2|6633.9|6630.9|0
1617616800000|2021-04-05 10:00:00|6635.4|6632.4|6636.1|6633.1|6637.7|6634.7|6634.4|6631.4|0
1617617100000|2021-04-05 10:05:00|6636|6633|6631.2|6628.2|6636.2|6633.2|6630.7|6627.7|0
1617617400000|2021-04-05 10:10:00|6631.4|6628.4|6631|6628|6632.5|6629.5|6629.5|6626.5|0
1617617700000|2021-04-05 10:15:00|6629.9|6626.9|6628.1|6625.1|6630.2|6627.2|6626.2|6623.2|0
1617618000000|2021-04-05 10:20:00|6627.8|6624.8|6626.1|6623.1|6630.2|6627.2|6625.2|6622.2|0
1617618300000|2021-04-05 10:25:00|6626.5|6623.5|6629.3|6626.3|6630.2|6627.2|6625.7|6622.7|0
1617618600000|2021-04-05 10:30:00|6629.7|6626.7|6632|6629|6633.3|6630.3|6627.2|6624.2|0
1617618900000|2021-04-05 10:35:00|6632.2|6629.2|6628.8|6625.8|6632.4|6629.4|6627.3|6624.3|0
1617619200000|2021-04-05 10:40:00|6628.7|6625.7|6630.2|6627.2|6630.7|6627.7|6628|6625|0
1617619500000|2021-04-05 10:45:00|6630.5|6627.5|6627.2|6624.2|6630.5|6627.5|6627.2|6624.2|0
1617619800000|2021-04-05 10:50:00|6626.9|6623.9|6627.4|6624.4|6629.2|6626.2|6619.6|6616.6|0
1617620100000|2021-04-05 10:55:00|6627.3|6624.3|6624.4|6621.4|6627.8|6624.8|6623.2|6620.2|0
1617620400000|2021-04-05 11:00:00|6627|6624|6629.6|6626.6|6631|6628|6620.3|6617.3|0
1617620700000|2021-04-05 11:05:00|6629.5|6626.5|6633.3|6630.3|6634.6|6631.6|6629.3|6626.3|0
1617621000000|2021-04-05 11:10:00|6632.6|6629.6|6631.1|6628.1|6634.1|6631.1|6630.5|6627.5|0
1617621300000|2021-04-05 11:15:00|6631.2|6628.2|6634.1|6631.1|6635.5|6632.5|6631.1|6628.1|0
1617621600000|2021-04-05 11:20:00|6633.9|6630.9|6637.8|6634.8|6638.7|6635.7|6633.3|6630.3|0
1617621900000|2021-04-05 11:25:00|6638|6635|6636.7|6633.7|6640.8|6637.8|6636.2|6633.2|0
1617622200000|2021-04-05 11:30:00|6636.2|6633.2|6633.3|6630.3|6636.2|6633.2|6631.2|6628.2|0
1617622500000|2021-04-05 11:35:00|6633.4|6630.4|6634.5|6631.5|6635|6632|6633.3|6630.3|0
1617622800000|2021-04-05 11:40:00|6634.6|6631.6|6632.8|6629.8|6634.9|6631.9|6632.6|6629.6|0
1617623100000|2021-04-05 11:45:00|6632.7|6629.7|6632.7|6629.7|6634.2|6631.2|6632.5|6629.5|0
1617623400000|2021-04-05 11:50:00|6632.6|6629.6|6632.8|6629.8|6634.7|6631.7|6632.3|6629.3|0
1617623700000|2021-04-05 11:55:00|6633|6630|6634.4|6631.4|6634.7|6631.7|6632.6|6629.6|0
1617624000000|2021-04-05 12:00:00|6634.3|6631.3|6636|6633|6636|6633|6632.3|6629.3|0
1617624300000|2021-04-05 12:05:00|6636.3|6633.3|6636.3|6633.3|6639.9|6636.9|6635.3|6632.3|0
1617624600000|2021-04-05 12:10:00|6636.1|6633.1|6633.4|6630.4|6636.1|6633.1|6633.4|6630.4|0
1617624900000|2021-04-05 12:15:00|6633.7|6630.7|6630.6|6627.6|6634.1|6631.1|6630.5|6627.5|0
1617625200000|2021-04-05 12:20:00|6630.7|6627.7|6631.7|6628.7|6632.5|6629.5|6630.7|6627.7|0
1617625500000|2021-04-05 12:25:00|6631.8|6628.8|6633|6630|6633.4|6630.4|6631|6628|0
1617625800000|2021-04-05 12:30:00|6632.9|6629.9|6635.2|6632.2|6635.5|6632.5|6632.9|6629.9|0
1617626100000|2021-04-05 12:35:00|6635.3|6632.3|6646|6643|6646.3|6643.3|6635.3|6632.3|0
1617626400000|2021-04-05 12:40:00|6645.1|6642.1|6652.4|6649.4|6652.4|6649.4|6644.8|6641.8|0
1617626700000|2021-04-05 12:45:00|6652.9|6649.9|6652.8|6649.8|6655.4|6652.4|6651.4|6648.4|0
1617627000000|2021-04-05 12:50:00|6652.7|6649.7|6658|6655|6658|6655|6652.4|6649.4|0
1617627300000|2021-04-05 12:55:00|6658.1|6655.1|6653.1|6650.1|6658.3|6655.3|6653.1|6650.1|0
1617627600000|2021-04-05 13:00:00|6653|6650|6652.9|6649.9|6653.9|6650.9|6651.3|6648.3|0
1617627900000|2021-04-05 13:05:00|6653|6650|6650.3|6647.3|6653.6|6650.6|6649|6646|0
1617628200000|2021-04-05 13:10:00|6650.2|6647.2|6652.3|6649.3|6652.3|6649.3|6650.2|6647.2|0
1617628500000|2021-04-05 13:15:00|6651.8|6648.8|6651.9|6648.9|6652.2|6649.2|6650.5|6647.5|0
1617628800000|2021-04-05 13:20:00|6652.1|6649.1|6647.9|6644.9|6652.6|6649.6|6647.2|6644.2|0
1617629100000|2021-04-05 13:25:00|6646.4|6643.4|6647|6644|6650.7|6647.7|6644.1|6641.1|0
1617629400000|2021-04-05 13:30:00|6650.1|6647.1|6632.6|6630.8|6650.2|6647.2|6620|6618.2|0
1617629700000|2021-04-05 13:35:00|6632.2|6630.4|6622.7|6620.9|6635.8|6634|6613.8|6612|0
1617630000000|2021-04-05 13:40:00|6622.3|6620.5|6621.9|6620.1|6631.2|6629.4|6614.7|6612.9|0
1617630300000|2021-04-05 13:45:00|6622|6620.2|6653.6|6651.8|6653.9|6652.1|6622|6620.2|0
1617630600000|2021-04-05 13:50:00|6654.3|6652.5|6650.1|6648.3|6658.6|6656.8|6646|6644.2|0
1617630900000|2021-04-05 13:55:00|6650.3|6648.5|6640.5|6638.7|6654.1|6652.3|6634.3|6632.5|0
1617631200000|2021-04-05 14:00:00|6640.3|6638.5|6632.3|6630.5|6640.9|6639.1|6623.6|6621.8|0
1617631500000|2021-04-05 14:05:00|6632.4|6630.6|6636.7|6634.9|6640.7|6638.9|6622.1|6620.3|0
1617631800000|2021-04-05 14:10:00|6636.9|6635.1|6630.1|6628.3|6643.3|6641.5|6628.5|6626.7|0
1617632100000|2021-04-05 14:15:00|6630|6628.2|6640.9|6639.1|6643.8|6642|6630|6628.2|0
1617632400000|2021-04-05 14:20:00|6639.8|6638|6640.6|6638.8|6647.2|6645.4|6637.5|6635.7|0
1617632700000|2021-04-05 14:25:00|6641|6639.2|6650.4|6648.6|6654.3|6652.5|6641|6639.2|0
1617633000000|2021-04-05 14:30:00|6650.6|6648.8|6663.1|6661.3|6663.1|6661.3|6649.4|6647.6|0
1617633300000|2021-04-05 14:35:00|6663|6661.2|6663.8|6662|6665.8|6664|6657.7|6655.9|0
1617633600000|2021-04-05 14:40:00|6664.3|6662.5|6660.6|6658.8|6666.3|6664.5|6653.2|6651.4|0
1617633900000|2021-04-05 14:45:00|6661|6659.2|6661|6659.2|6661.5|6659.7|6653.6|6651.8|0
1617634200000|2021-04-05 14:50:00|6661.1|6659.3|6645.9|6644.1|6661.2|6659.4|6645.9|6644.1|0
1617634500000|2021-04-05 14:55:00|6645.4|6643.6|6641.6|6639.8|6651.1|6649.3|6639.3|6637.5|0
1617634800000|2021-04-05 15:00:00|6641.7|6639.9|6645.6|6643.8|6646.1|6644.3|6635|6633.2|0
1617635100000|2021-04-05 15:05:00|6645|6643.2|6641.1|6639.3|6649.2|6647.4|6640.2|6638.4|0
1617635400000|2021-04-05 15:10:00|6641.6|6639.8|6646.9|6645.1|6648.4|6646.6|6639.1|6637.3|0
1617635700000|2021-04-05 15:15:00|6646.5|6644.7|6652.1|6650.3|6655.8|6654|6644.7|6642.9|0
1617636000000|2021-04-05 15:20:00|6652.6|6650.8|6652.6|6650.8|6658.4|6656.6|6651.5|6649.7|0
1617636300000|2021-04-05 15:25:00|6652.2|6650.4|6651.5|6649.7|6654.5|6652.7|6649|6647.2|0
1617636600000|2021-04-05 15:30:00|6650.3|6648.5|6662.9|6661.1|6663.6|6661.8|6648.9|6647.1|0
1617636900000|2021-04-05 15:35:00|6662.7|6660.9|6661.8|6660|6666.1|6664.3|6660.2|6658.4|0
1617637200000|2021-04-05 15:40:00|6661.5|6659.7|6655|6653.2|6663.8|6662|6654.1|6652.3|0
1617637500000|2021-04-05 15:45:00|6654.6|6652.8|6652|6650.2|6657.4|6655.6|6650.5|6648.7|0
1617637800000|2021-04-05 15:50:00|6651.9|6650.1|6653.3|6651.5|6653.7|6651.9|6647|6645.2|0
1617638100000|2021-04-05 15:55:00|6653.5|6651.7|6654|6652.2|6657.8|6656|6650|6648.2|0
1617638400000|2021-04-05 16:00:00|6653.8|6652|6658.5|6656.7|6659.5|6657.7|6652.6|6650.8|0
1617638700000|2021-04-05 16:05:00|6658.4|6656.6|6657|6655.2|6660.1|6658.3|6654.7|6652.9|0
1617639000000|2021-04-05 16:10:00|6657.2|6655.4|6659.5|6657.7|6660.1|6658.3|6655.3|6653.5|0
1617639300000|2021-04-05 16:15:00|6659.4|6657.6|6665.3|6663.5|6665.8|6664|6656.6|6654.8|0
1617639600000|2021-04-05 16:20:00|6665.2|6663.4|6666.2|6664.4|6669.8|6668|6663|6661.2|0
1617639900000|2021-04-05 16:25:00|6666.1|6664.3|6666.5|6664.7|6669.8|6668|6664.2|6662.4|0
1617640200000|2021-04-05 16:30:00|6666.6|6664.8|6669.5|6667.7|6672.1|6670.3|6666.1|6664.3|0
1617640500000|2021-04-05 16:35:00|6669.6|6667.8|6662|6660.2|6671|6669.2|6660.4|6658.6|0
1617640800000|2021-04-05 16:40:00|6661.6|6659.8|6663|6661.2|6665.4|6663.6|6659.5|6657.7|0
1617641100000|2021-04-05 16:45:00|6663.1|6661.3|6661.8|6660|6666.6|6664.8|6660.5|6658.7|0
1617641400000|2021-04-05 16:50:00|6661.3|6659.5|6657.9|6656.1|6664|6662.2|6655.4|6653.6|0
1617641700000|2021-04-05 16:55:00|6658|6656.2|6662|6660.2|6663.8|6662|6656.6|6654.8|0
1617642000000|2021-04-05 17:00:00|6662.1|6660.3|6667.8|6666|6669|6667.2|6660.2|6658.4|0
1617642300000|2021-04-05 17:05:00|6667.7|6665.9|6670|6668.2|6672.7|6670.9|6666.5|6664.7|0
1617642600000|2021-04-05 17:10:00|6670.2|6668.4|6671|6669.2|6672.1|6670.3|6668.2|6666.4|0
1617642900000|2021-04-05 17:15:00|6670.9|6669.1|6681.9|6680.1|6682.8|6681|6668.5|6666.7|0
1617643200000|2021-04-05 17:20:00|6682.1|6680.3|6680|6678.2|6684.1|6682.3|6679|6677.2|0
1617643500000|2021-04-05 17:25:00|6679.6|6677.8|6683.7|6681.9|6685.4|6683.6|6679.3|6677.5|0
1617643800000|2021-04-05 17:30:00|6683.8|6682|6686.1|6684.3|6689.2|6687.4|6683.4|6681.6|0
1617644100000|2021-04-05 17:35:00|6686.2|6684.4|6680.8|6679|6687.7|6685.9|6680.8|6679|0
1617644400000|2021-04-05 17:40:00|6680.6|6678.8|6687|6685.2|6690.3|6688.5|6679.5|6677.7|0
1617644700000|2021-04-05 17:45:00|6686.9|6685.1|6692.9|6691.1|6693|6691.2|6684.2|6682.4|0
1617645000000|2021-04-05 17:50:00|6692.5|6690.7|6699.2|6697.4|6699.2|6697.4|6690.3|6688.5|0
1617645300000|2021-04-05 17:55:00|6699|6697.2|6700.9|6699.1|6702.2|6700.4|6698.2|6696.4|0
1617645600000|2021-04-05 18:00:00|6700.8|6699|6704.5|6702.7|6707|6705.2|6700.1|6698.3|0
1617645900000|2021-04-05 18:05:00|6704.4|6702.6|6707.4|6705.6|6707.9|6706.1|6703.6|6701.8|0
1617646200000|2021-04-05 18:10:00|6707.7|6705.9|6706.4|6704.6|6709.4|6707.6|6704.7|6702.9|0
1617646500000|2021-04-05 18:15:00|6705.6|6703.8|6700.2|6698.4|6706.8|6705|6699|6697.2|0
1617646800000|2021-04-05 18:20:00|6700.6|6698.8|6697.7|6695.9|6702.3|6700.5|6696.8|6695|0
1617647100000|2021-04-05 18:25:00|6698.1|6696.3|6699.9|6698.1|6701.4|6699.6|6696.9|6695.1|0
1617647400000|2021-04-05 18:30:00|6699.8|6698|6705.2|6703.4|6708.1|6706.3|6699|6697.2|0
1617647700000|2021-04-05 18:35:00|6705.3|6703.5|6709.2|6707.4|6709.2|6707.4|6702.7|6700.9|0
1617648000000|2021-04-05 18:40:00|6709.7|6707.9|6706|6704.2|6714|6712.2|6703.8|6702|0
1617648300000|2021-04-05 18:45:00|6707.2|6705.4|6707.3|6705.5|6710.1|6708.3|6703.2|6701.4|0
1617648600000|2021-04-05 18:50:00|6708.2|6706.4|6706.2|6704.4|6712|6710.2|6703.6|6701.8|0
1617648900000|2021-04-05 18:55:00|6706.3|6704.5|6712.4|6710.6|6713.5|6711.7|6706.3|6704.5|0
1617649200000|2021-04-05 19:00:00|6712.2|6710.4|6702.3|6700.5|6714.2|6712.4|6701.6|6699.8|0
1617649500000|2021-04-05 19:05:00|6702.4|6700.6|6703.4|6701.6|6704|6702.2|6696|6694.2|0
1617649800000|2021-04-05 19:10:00|6703.6|6701.8|6710.1|6708.3|6710.1|6708.3|6702.1|6700.3|0
1617650100000|2021-04-05 19:15:00|6710.4|6708.6|6713.3|6711.5|6714.5|6712.7|6707.2|6705.4|0
1617650400000|2021-04-05 19:20:00|6713.6|6711.8|6709.3|6707.5|6715.1|6713.3|6708.7|6706.9|0
1617650700000|2021-04-05 19:25:00|6709.4|6707.6|6703.4|6701.6|6709.7|6707.9|6701.1|6699.3|0
1617651000000|2021-04-05 19:30:00|6703.6|6701.8|6690.9|6689.1|6703.6|6701.8|6690.8|6689|0
1617651300000|2021-04-05 19:35:00|6691|6689.2|6696.9|6695.1|6698.7|6696.9|6689.7|6687.9|0
1617651600000|2021-04-05 19:40:00|6697.2|6695.4|6692.6|6690.8|6698.4|6696.6|6688.9|6687.1|0
1617651900000|2021-04-05 19:45:00|6692.3|6690.5|6700.4|6698.6|6705.6|6703.8|6689.9|6688.1|0
1617652200000|2021-04-05 19:50:00|6699.7|6697.9|6705|6703.2|6707.1|6705.3|6687.9|6686.1|0
1617652500000|2021-04-05 19:55:00|6705.1|6703.3|6700.3|6698.5|6706.2|6704.4|6696.5|6694.7|0
1617652800000|2021-04-05 20:00:00|6700.7|6698.9|6698|6695|6702.3|6699.3|6696.3|6693.3|0
1617653100000|2021-04-05 20:05:00|6698.1|6695.1|6699.4|6696.4|6699.8|6696.8|6696.3|6693.3|0
1617653400000|2021-04-05 20:10:00|6699.5|6696.5|6700.6|6697.6|6701.6|6698.6|6698.3|6695.3|0
1617653700000|2021-04-05 20:15:00|6700.7|6697.7|6706|6703|6706.3|6703.3|6700.2|6697.2|0
1617654000000|2021-04-05 20:20:00|6704.4|6701.4|6704.5|6701.5|6705.8|6702.8|6704.3|6701.3|0
1617654300000|2021-04-05 20:25:00|6704.4|6701.4|6704.5|6701.5|6705|6702|6703.9|6700.9|0
1617654600000|2021-04-05 20:30:00|6704.7|6701.7|6705|6702|6705.8|6702.8|6704.7|6701.7|0
1617654900000|2021-04-05 20:35:00|6704.9|6701.9|6706.2|6703.2|6706.3|6703.3|6704.9|6701.9|0
1617655200000|2021-04-05 20:40:00|6706.1|6703.1|6707.5|6704.5|6707.7|6704.7|6706.1|6703.1|0
1617655500000|2021-04-05 20:45:00|6707.6|6704.6|6707.2|6704.2|6707.6|6704.6|6706.5|6703.5|0
1617655800000|2021-04-05 20:50:00|6707.3|6704.3|6706.6|6703.6|6707.3|6704.3|6706.6|6703.6|0
1617656100000|2021-04-05 20:55:00|6706.5|6703.5|6705|6702|6706.6|6703.6|6703.2|6700.2|0
1617656400000|2021-04-05 21:00:00|6705.1|6702.1|6705.4|6702.4|6705.6|6702.6|6704.9|6701.9|0
1617656700000|2021-04-05 21:05:00|6705.5|6702.5|6705.4|6702.4|6705.8|6702.8|6705.2|6702.2|0
1617657000000|2021-04-05 21:10:00|6705.3|6702.3|6704.6|6701.6|6705.6|6702.6|6704.4|6701.4|0
1617657300000|2021-04-05 21:15:00|6704.5|6701.5|6705.2|6702.2|6705.6|6702.6|6704.2|6701.2|0
1617657600000|2021-04-05 21:20:00|6705.8|6702.8|6705.5|6702.5|6705.8|6702.8|6704.9|6701.9|0
1617657900000|2021-04-05 21:25:00|6705.4|6702.4|6705|6702|6705.5|6702.5|6704.5|6701.5|0
1617658200000|2021-04-05 21:30:00|6704.8|6701.8|6703.9|6700.9|6704.8|6701.8|6703|6700|0
1617658500000|2021-04-05 21:35:00|6703.8|6700.8|6705.5|6702.5|6705.7|6702.7|6703.8|6700.8|0
1617658800000|2021-04-05 21:40:00|6705.4|6702.4|6705.5|6702.5|6705.9|6702.9|6704.9|6701.9|0
1617659100000|2021-04-05 21:45:00|6705.6|6702.6|6705.9|6702.9|6706.5|6703.5|6705.6|6702.6|0
1617659400000|2021-04-05 21:50:00|6706|6703|6705.5|6702.5|6706.3|6703.3|6705.4|6702.4|0
1617659700000|2021-04-05 21:55:00|6705.6|6702.6|6706.2|6703.2|6706.3|6703.3|6705.2|6702.2|0
1617660000000|2021-04-05 22:00:00|6706.3|6703.3|6706.4|6703.4|6706.7|6703.7|6705.7|6702.7|0
1617660300000|2021-04-05 22:05:00|6706.3|6703.3|6706.8|6703.8|6706.8|6703.8|6706|6703|0
1617660600000|2021-04-05 22:10:00|6706.9|6703.9|6707.4|6704.4|6708.5|6705.5|6706.5|6703.5|0
1617660900000|2021-04-05 22:15:00|6707.1|6704.1|6706.7|6703.7|6707.2|6704.2|6706|6703|0
1617661200000|2021-04-05 22:20:00|6706.6|6703.6|6705.2|6702.2|6706.6|6703.6|6704.9|6701.9|0
1617661500000|2021-04-05 22:25:00|6705.1|6702.1|6705.6|6702.6|6705.7|6702.7|6704.7|6701.7|0
1617661800000|2021-04-05 22:30:00|6705.7|6702.7|6706.4|6703.4|6706.8|6703.8|6705.7|6702.7|0
1617662100000|2021-04-05 22:35:00|6706.3|6703.3|6707|6704|6707|6704|6706.2|6703.2|0
1617662400000|2021-04-05 22:40:00|6706.9|6703.9|6708.3|6705.3|6708.3|6705.3|6706.9|6703.9|0
1617662700000|2021-04-05 22:45:00|6708.6|6705.6|6709.1|6706.1|6709.3|6706.3|6708.6|6705.6|0
1617663000000|2021-04-05 22:50:00|6709.2|6706.2|6707.9|6704.9|6709.2|6706.2|6707.9|6704.9|0
1617663300000|2021-04-05 22:55:00|6707.8|6704.8|6708.7|6705.7|6708.8|6705.8|6707.8|6704.8|0
1617663600000|2021-04-05 23:00:00|6708.6|6705.6|6708.9|6705.9|6709.2|6706.2|6708.6|6705.6|0
1617663900000|2021-04-05 23:05:00|6708.8|6705.8|6708.9|6705.9|6709|6706|6708.4|6705.4|0
1617664200000|2021-04-05 23:10:00|6708.8|6705.8|6710.1|6707.1|6710.1|6707.1|6708.5|6705.5|0
1617664500000|2021-04-05 23:15:00|6709.9|6706.9|6711.5|6708.5|6711.5|6708.5|6709.9|6706.9|0
1617664800000|2021-04-05 23:20:00|6711.2|6708.2|6711.8|6708.8|6712.2|6709.2|6710.7|6707.7|0
1617665100000|2021-04-05 23:25:00|6711.9|6708.9|6713.3|6710.3|6713.6|6710.6|6711.7|6708.7|0
1617665400000|2021-04-05 23:30:00|6713.4|6710.4|6713.6|6710.6|6713.8|6710.8|6712.3|6709.3|0
1617665700000|2021-04-05 23:35:00|6713.5|6710.5|6714|6711|6714|6711|6712.9|6709.9|0
1617666000000|2021-04-05 23:40:00|6713.9|6710.9|6713.5|6710.5|6714.1|6711.1|6713.2|6710.2|0
1617666300000|2021-04-05 23:45:00|6713.6|6710.6|6713.7|6710.7|6713.8|6710.8|6713.3|6710.3|0
1617666600000|2021-04-05 23:50:00|6713.2|6710.2|6713.1|6710.1|6714.2|6711.2|6712.6|6709.6|0
1617666900000|2021-04-05 23:55:00|6713|6710|6716.7|6711.7|6717.2|6713.2|6711.8|6708.8|0
1617667200000|2021-04-06 00:00:00|6716.6|6711.6|6715.7|6710.7|6719.3|6714.3|6714.6|6709.6|0
1617667500000|2021-04-06 00:05:00|6715.8|6710.8|6713.1|6708.1|6716.6|6711.6|6712.5|6707.5|0
1617667800000|2021-04-06 00:10:00|6713|6708|6711.1|6706.1|6714|6709|6709.8|6704.8|0
1617668100000|2021-04-06 00:15:00|6711.2|6706.2|6712|6707|6713.1|6708.1|6708.1|6703.1|0
1617668400000|2021-04-06 00:20:00|6711.9|6706.9|6709.6|6704.6|6712|6707|6708.8|6703.8|0
1617668700000|2021-04-06 00:25:00|6709.5|6704.5|6710.8|6705.8|6711.2|6706.2|6709.3|6704.3|0
1617669000000|2021-04-06 00:30:00|6710.7|6705.7|6710.6|6705.6|6711.5|6706.5|6708.1|6703.1|0
1617669300000|2021-04-06 00:35:00|6710.7|6705.7|6711.2|6706.2|6712.1|6707.1|6709.5|6704.5|0
1617669600000|2021-04-06 00:40:00|6711|6706|6708.8|6703.8|6711.2|6706.2|6708.2|6703.2|0
1617669900000|2021-04-06 00:45:00|6708.7|6703.7|6709.6|6704.6|6710.5|6705.5|6708.5|6703.5|0
1617670200000|2021-04-06 00:50:00|6709.4|6704.4|6710.5|6705.5|6711|6706|6708.9|6703.9|0
1617670500000|2021-04-06 00:55:00|6710.4|6705.4|6710.5|6705.5|6711.4|6706.4|6709.7|6704.7|0
1617670800000|2021-04-06 01:00:00|6710.6|6705.6|6710.5|6705.5|6713.3|6708.3|6710.5|6705.5|0
1617671100000|2021-04-06 01:05:00|6710.4|6705.4|6703.8|6698.8|6711.6|6706.6|6703|6698|0
1617671400000|2021-04-06 01:10:00|6703.7|6698.7|6704.2|6699.2|6704.9|6699.9|6702.7|6697.7|0
1617671700000|2021-04-06 01:15:00|6703.9|6698.9|6701.3|6696.3|6704.6|6699.6|6701.2|6696.2|0
1617672000000|2021-04-06 01:20:00|6701.4|6696.4|6702.7|6697.7|6704.9|6699.9|6701.2|6696.2|0
1617672300000|2021-04-06 01:25:00|6702.6|6697.6|6701.9|6696.9|6703.5|6698.5|6701.6|6696.6|0
1617672600000|2021-04-06 01:30:00|6702.1|6697.1|6702.7|6697.7|6704.5|6699.5|6702.1|6697.1|0
1617672900000|2021-04-06 01:35:00|6702.8|6697.8|6698.4|6693.4|6703.9|6698.9|6698.3|6693.3|0
1617673200000|2021-04-06 01:40:00|6698.5|6693.5|6702.2|6697.2|6702.2|6697.2|6698.5|6693.5|0
1617673500000|2021-04-06 01:45:00|6702.3|6697.3|6701.6|6696.6|6702.8|6697.8|6700.8|6695.8|0
1617673800000|2021-04-06 01:50:00|6701.7|6696.7|6698.8|6693.8|6702.8|6697.8|6698.8|6693.8|0
1617674100000|2021-04-06 01:55:00|6698.9|6693.9|6697.7|6692.7|6700.4|6695.4|6696.3|6691.3|0
1617674400000|2021-04-06 02:00:00|6698|6693|6698.2|6693.2|6699.5|6694.5|6697.5|6692.5|0
1617674700000|2021-04-06 02:05:00|6698.1|6693.1|6696.9|6691.9|6699|6694|6696.9|6691.9|0
1617675000000|2021-04-06 02:10:00|6697.3|6692.3|6698.5|6693.5|6698.6|6693.6|6696.1|6691.1|0
1617675300000|2021-04-06 02:15:00|6698.1|6693.1|6698.8|6693.8|6699.3|6694.3|6697.3|6692.3|0
1617675600000|2021-04-06 02:20:00|6698.7|6693.7|6696.1|6691.1|6699.2|6694.2|6695.5|6690.5|0
1617675900000|2021-04-06 02:25:00|6696.2|6691.2|6697.3|6692.3|6697.7|6692.7|6695.6|6690.6|0
1617676200000|2021-04-06 02:30:00|6697.4|6692.4|6698|6693|6698.1|6693.1|6695.9|6690.9|0
1617676500000|2021-04-06 02:35:00|6697.9|6692.9|6698.7|6693.7|6698.9|6693.9|6697.2|6692.2|0
1617676800000|2021-04-06 02:40:00|6698.5|6693.5|6698.8|6693.8|6698.8|6693.8|6696.4|6691.4|0
1617677100000|2021-04-06 02:45:00|6698.5|6693.5|6700.3|6695.3|6701.1|6696.1|6698.1|6693.1|0
1617677400000|2021-04-06 02:50:00|6700.4|6695.4|6699.2|6694.2|6700.4|6695.4|6698.7|6693.7|0
1617677700000|2021-04-06 02:55:00|6699.1|6694.1|6701.3|6696.3|6702|6697|6698.7|6693.7|0
1617678000000|2021-04-06 03:00:00|6701.2|6696.2|6700.1|6695.1|6702.1|6697.1|6700|6695|0
1617678300000|2021-04-06 03:05:00|6699.9|6694.9|6699.9|6694.9|6700.7|6695.7|6699.4|6694.4|0
1617678600000|2021-04-06 03:10:00|6699.8|6694.8|6699.1|6694.1|6701|6696|6699.1|6694.1|0
1617678900000|2021-04-06 03:15:00|6699.2|6694.2|6696.9|6691.9|6699.6|6694.6|6695.9|6690.9|0
1617679200000|2021-04-06 03:20:00|6696.8|6691.8|6697.5|6692.5|6697.8|6692.8|6696.5|6691.5|0
1617679500000|2021-04-06 03:25:00|6697.6|6692.6|6695.2|6690.2|6698.1|6693.1|6693.8|6688.8|0
1617679800000|2021-04-06 03:30:00|6694.9|6689.9|6693|6688|6695.2|6690.2|6691.5|6686.5|0
1617680100000|2021-04-06 03:35:00|6693.1|6688.1|6692.6|6687.6|6693.3|6688.3|6692.1|6687.1|0
1617680400000|2021-04-06 03:40:00|6692.4|6687.4|6693.2|6688.2|6693.7|6688.7|6691.4|6686.4|0
1617680700000|2021-04-06 03:45:00|6693.3|6688.3|6695.7|6690.7|6696|6691|6693|6688|0
1617681000000|2021-04-06 03:50:00|6695.5|6690.5|6695.7|6690.7|6696.3|6691.3|6694.6|6689.6|0
1617681300000|2021-04-06 03:55:00|6695.8|6690.8|6695.4|6690.4|6696.4|6691.4|6694.8|6689.8|0
1617681600000|2021-04-06 04:00:00|6695.6|6690.6|6695.4|6690.4|6696.1|6691.1|6695.3|6690.3|0
1617681900000|2021-04-06 04:05:00|6695.3|6690.3|6695.8|6690.8|6696|6691|6694.9|6689.9|0
1617682200000|2021-04-06 04:10:00|6695.9|6690.9|6696.7|6691.7|6696.9|6691.9|6694.8|6689.8|0
1617682500000|2021-04-06 04:15:00|6696.6|6691.6|6695.6|6690.6|6696.6|6691.6|6694.2|6689.2|0
1617682800000|2021-04-06 04:20:00|6695.7|6690.7|6697.6|6692.6|6698.4|6693.4|6695.4|6690.4|0
1617683100000|2021-04-06 04:25:00|6697.7|6692.7|6697.9|6692.9|6698.1|6693.1|6697.1|6692.1|0
1617683400000|2021-04-06 04:30:00|6698|6693|6698.9|6693.9|6699.3|6694.3|6697.5|6692.5|0
1617683700000|2021-04-06 04:35:00|6699|6694|6700|6695|6701.4|6696.4|6698.8|6693.8|0
1617684000000|2021-04-06 04:40:00|6700.1|6695.1|6698.6|6693.6|6700.1|6695.1|6698.2|6693.2|0
1617684300000|2021-04-06 04:45:00|6698.7|6693.7|6699.1|6694.1|6699.5|6694.5|6697.4|6692.4|0
1617684600000|2021-04-06 04:50:00|6699|6694|6697.4|6692.4|6699.2|6694.2|6697|6692|0
1617684900000|2021-04-06 04:55:00|6697.5|6692.5|6697.6|6692.6|6698.8|6693.8|6696.2|6691.2|0
1617685200000|2021-04-06 05:00:00|6697.5|6692.5|6697.8|6692.8|6698.5|6693.5|6696.4|6691.4|0
1617685500000|2021-04-06 05:05:00|6697.9|6692.9|6697|6692|6698.1|6693.1|6696.7|6691.7|0
1617685800000|2021-04-06 05:10:00|6697.4|6692.4|6698.7|6693.7|6699.7|6694.7|6696.9|6691.9|0
1617686100000|2021-04-06 05:15:00|6698.6|6693.6|6698|6693|6699.4|6694.4|6697.2|6692.2|0
1617686400000|2021-04-06 05:20:00|6698.1|6693.1|6699|6694|6699|6694|6697.2|6692.2|0
1617686700000|2021-04-06 05:25:00|6698.8|6693.8|6695.6|6690.6|6699|6694|6695.6|6690.6|0
1617687000000|2021-04-06 05:30:00|6695.4|6690.4|6696.5|6691.5|6697.4|6692.4|6694.1|6689.1|0
1617687300000|2021-04-06 05:35:00|6696.6|6691.6|6694.9|6689.9|6696.8|6691.8|6694.5|6689.5|0
1617687600000|2021-04-06 05:40:00|6695|6690|6695.6|6690.6|6696.2|6691.2|6694|6689|0
1617687900000|2021-04-06 05:45:00|6695.7|6690.7|6699.1|6694.1|6699.1|6694.1|6694.3|6689.3|0
1617688200000|2021-04-06 05:50:00|6699.2|6694.2|6700.2|6695.2|6701.3|6696.3|6697.7|6692.7|0
1617688500000|2021-04-06 05:55:00|6700.3|6695.3|6700.2|6695.2|6701.1|6696.1|6699.2|6694.2|0
1617688800000|2021-04-06 06:00:00|6700.1|6695.1|6703.5|6698.5|6704.2|6699.2|6699.6|6694.6|0
1617689100000|2021-04-06 06:05:00|6703.6|6698.6|6700.6|6695.6|6705.6|6700.6|6700.6|6695.6|0
1617689400000|2021-04-06 06:10:00|6700.8|6695.8|6696.4|6691.4|6702|6697|6694.4|6689.4|0
1617689700000|2021-04-06 06:15:00|6696.2|6691.2|6696.7|6691.7|6696.8|6691.8|6694.5|6689.5|0
1617690000000|2021-04-06 06:20:00|6696.8|6691.8|6693.7|6688.7|6697.2|6692.2|6693.2|6688.2|0
1617690300000|2021-04-06 06:25:00|6693.6|6688.6|6695.4|6690.4|6695.6|6690.6|6693.6|6688.6|0
1617690600000|2021-04-06 06:30:00|6695.3|6690.3|6691.9|6686.9|6695.6|6690.6|6688.9|6683.9|0
1617690900000|2021-04-06 06:35:00|6691.8|6686.8|6693.8|6688.8|6695.8|6690.8|6691.8|6686.8|0
1617691200000|2021-04-06 06:40:00|6693.9|6688.9|6693.1|6688.1|6694.9|6689.9|6691.8|6686.8|0
1617691500000|2021-04-06 06:45:00|6692.9|6687.9|6694.3|6689.3|6694.3|6689.3|6691.2|6686.2|0
1617691800000|2021-04-06 06:50:00|6694.4|6689.4|6697.3|6692.3|6698.7|6693.7|6694.3|6689.3|0
1617692100000|2021-04-06 06:55:00|6697.4|6692.4|6693|6688|6697.8|6692.8|6690.4|6685.4|0
1617692400000|2021-04-06 07:00:00|6692.8|6687.8|6685.1|6680.1|6693.2|6688.2|6683.2|6678.2|0
1617692700000|2021-04-06 07:05:00|6684.6|6679.6|6682|6677|6685.7|6680.7|6679|6674|0
1617693000000|2021-04-06 07:10:00|6681.9|6676.9|6680.8|6675.8|6684.6|6679.6|6680.2|6675.2|0
1617693300000|2021-04-06 07:15:00|6681.3|6676.3|6676.8|6671.8|6681.5|6676.5|6674.5|6669.5|0
1617693600000|2021-04-06 07:20:00|6676.7|6671.7|6681.2|6676.2|6681.4|6676.4|6675.7|6670.7|0
1617693900000|2021-04-06 07:25:00|6681.5|6676.5|6681.4|6676.4|6682.5|6677.5|6678.5|6673.5|0
1617694200000|2021-04-06 07:30:00|6681.3|6676.3|6674|6669|6682|6677|6672.1|6667.1|0
1617694500000|2021-04-06 07:35:00|6673.9|6668.9|6680.7|6675.7|6681.3|6676.3|6673.7|6668.7|0
1617694800000|2021-04-06 07:40:00|6681|6676|6686.9|6681.9|6686.9|6681.9|6681|6676|0
1617695100000|2021-04-06 07:45:00|6687|6682|6680.6|6675.6|6687.4|6682.4|6680.4|6675.4|0
1617695400000|2021-04-06 07:50:00|6680.5|6675.5|6682.2|6677.2|6682.6|6677.6|6679.1|6674.1|0
1617695700000|2021-04-06 07:55:00|6682.4|6677.4|6679.5|6674.5|6684|6679|6676.7|6671.7|0
1617696000000|2021-04-06 08:00:00|6679.4|6674.4|6694.4|6691.4|6703|6700|6679.4|6674.4|0
1617696300000|2021-04-06 08:05:00|6694.5|6691.5|6698.5|6695.5|6699.5|6696.5|6693.4|6690.4|0
1617696600000|2021-04-06 08:10:00|6698.4|6695.4|6693.3|6690.3|6701.1|6698.1|6693.3|6690.3|0
1617696900000|2021-04-06 08:15:00|6693.4|6690.4|6688.4|6685.4|6696|6693|6687.6|6684.6|0
1617697200000|2021-04-06 08:20:00|6688.1|6685.1|6689.4|6686.4|6690|6687|6688|6685|0
1617697500000|2021-04-06 08:25:00|6689|6686|6691.1|6688.1|6691.8|6688.8|6686.2|6683.2|0
1617697800000|2021-04-06 08:30:00|6690.9|6687.9|6698.9|6695.9|6698.9|6695.9|6690.2|6687.2|0
1617698100000|2021-04-06 08:35:00|6699|6696|6699.8|6696.8|6699.8|6696.8|6697.5|6694.5|0
1617698400000|2021-04-06 08:40:00|6699.9|6696.9|6698.5|6695.5|6699.9|6696.9|6698.1|6695.1|0
1617698700000|2021-04-06 08:45:00|6698.7|6695.7|6698.9|6695.9|6699.2|6696.2|6698|6695|0
1617699000000|2021-04-06 08:50:00|6699|6696|6698|6695|6699.8|6696.8|6696.9|6693.9|0
1617699300000|2021-04-06 08:55:00|6697.3|6694.3|6696|6693|6697.4|6694.4|6695.5|6692.5|0
1617699600000|2021-04-06 09:00:00|6695.9|6692.9|6694.7|6691.7|6696.4|6693.4|6694.1|6691.1|0
1617699900000|2021-04-06 09:05:00|6694.3|6691.3|6693.4|6690.4|6695.4|6692.4|6693.4|6690.4|0
1617700200000|2021-04-06 09:10:00|6693.3|6690.3|6695.6|6692.6|6695.7|6692.7|6693.1|6690.1|0
1617700500000|2021-04-06 09:15:00|6695.4|6692.4|6694.5|6691.5|6699.3|6696.3|6694.4|6691.4|0
1617700800000|2021-04-06 09:20:00|6694.9|6691.9|6695.2|6692.2|6695.3|6692.3|6693.7|6690.7|0
1617701100000|2021-04-06 09:25:00|6694.8|6691.8|6694.3|6691.3|6695.5|6692.5|6693.9|6690.9|0
1617701400000|2021-04-06 09:30:00|6694.4|6691.4|6694.5|6691.5|6696.1|6693.1|6693.4|6690.4|0
1617701700000|2021-04-06 09:35:00|6694.4|6691.4|6694.4|6691.4|6694.8|6691.8|6693.2|6690.2|0
1617702000000|2021-04-06 09:40:00|6694.5|6691.5|6692.9|6689.9|6694.5|6691.5|6691.6|6688.6|0
1617702300000|2021-04-06 09:45:00|6693.7|6690.7|6694.3|6691.3|6695.4|6692.4|6693.3|6690.3|0
1617702600000|2021-04-06 09:50:00|6694.5|6691.5|6693.4|6690.4|6694.9|6691.9|6693.4|6690.4|0
1617702900000|2021-04-06 09:55:00|6693.1|6690.1|6691.3|6688.3|6693.1|6690.1|6689.3|6686.3|0
1617703200000|2021-04-06 10:00:00|6691.4|6688.4|6690.8|6687.8|6692.8|6689.8|6690.6|6687.6|0
1617703500000|2021-04-06 10:05:00|6691|6688|6691|6688|6691|6688|6688.2|6685.2|0
1617703800000|2021-04-06 10:10:00|6690.7|6687.7|6690.3|6687.3|6690.9|6687.9|6688.9|6685.9|0
1617704100000|2021-04-06 10:15:00|6689.9|6686.9|6690.1|6687.1|6692|6689|6688.6|6685.6|0
1617704400000|2021-04-06 10:20:00|6690.2|6687.2|6689.8|6686.8|6690.4|6687.4|6688.9|6685.9|0
1617704700000|2021-04-06 10:25:00|6689.7|6686.7|6687.7|6684.7|6689.7|6686.7|6686.9|6683.9|0
1617705000000|2021-04-06 10:30:00|6687.6|6684.6|6688.8|6685.8|6688.8|6685.8|6687.5|6684.5|0
1617705300000|2021-04-06 10:35:00|6688.7|6685.7|6688.5|6685.5|6688.9|6685.9|6687.9|6684.9|0
1617705600000|2021-04-06 10:40:00|6688.8|6685.8|6688.5|6685.5|6689.2|6686.2|6687.4|6684.4|0
1617705900000|2021-04-06 10:45:00|6688|6685|6689.5|6686.5|6690.4|6687.4|6688|6685|0
1617706200000|2021-04-06 10:50:00|6689.4|6686.4|6687.1|6684.1|6689.4|6686.4|6687|6684|0
1617706500000|2021-04-06 10:55:00|6686.6|6683.6|6685.8|6682.8|6686.8|6683.8|6685.1|6682.1|0
1617706800000|2021-04-06 11:00:00|6690.4|6687.4|6699|6696|6699.7|6696.7|6689.7|6686.7|0
1617707100000|2021-04-06 11:05:00|6698.6|6695.6|6694.9|6691.9|6699.2|6696.2|6694.3|6691.3|0
1617707400000|2021-04-06 11:10:00|6694.7|6691.7|6695.8|6692.8|6697.1|6694.1|6694.5|6691.5|0
1617707700000|2021-04-06 11:15:00|6695.7|6692.7|6694.2|6691.2|6695.7|6692.7|6692.3|6689.3|0
1617708000000|2021-04-06 11:20:00|6694.1|6691.1|6695.3|6692.3|6697.3|6694.3|6694.1|6691.1|0
1617708300000|2021-04-06 11:25:00|6695.5|6692.5|6697.2|6694.2|6697.2|6694.2|6694.4|6691.4|0
1617708600000|2021-04-06 11:30:00|6697.4|6694.4|6697.3|6694.3|6697.9|6694.9|6696.5|6693.5|0
1617708900000|2021-04-06 11:35:00|6697.4|6694.4|6698.6|6695.6|6698.7|6695.7|6697.4|6694.4|0
1617709200000|2021-04-06 11:40:00|6698.7|6695.7|6705.4|6702.4|6705.5|6702.5|6698.7|6695.7|0
1617709500000|2021-04-06 11:45:00|6705.3|6702.3|6706.8|6703.8|6706.8|6703.8|6705.2|6702.2|0
1617709800000|2021-04-06 11:50:00|6706.7|6703.7|6707.7|6704.7|6709.5|6706.5|6706.3|6703.3|0
1617710100000|2021-04-06 11:55:00|6707.6|6704.6|6710.6|6707.6|6711.2|6708.2|6707.2|6704.2|0
1617710400000|2021-04-06 12:00:00|6710.8|6707.8|6714.3|6711.3|6714.4|6711.4|6710.1|6707.1|0
1617710700000|2021-04-06 12:05:00|6714.4|6711.4|6717.4|6714.4|6717.8|6714.8|6713.7|6710.7|0
1617711000000|2021-04-06 12:10:00|6718.3|6715.3|6713.6|6710.6|6718.3|6715.3|6713.5|6710.5|0
1617711300000|2021-04-06 12:15:00|6713.4|6710.4|6711.9|6708.9|6713.5|6710.5|6710.6|6707.6|0
1617711600000|2021-04-06 12:20:00|6711.6|6708.6|6712.2|6709.2|6713.6|6710.6|6711.4|6708.4|0
1617711900000|2021-04-06 12:25:00|6712.4|6709.4|6713.3|6710.3|6713.3|6710.3|6712.2|6709.2|0
1617712200000|2021-04-06 12:30:00|6713.1|6710.1|6718.6|6715.6|6718.7|6715.7|6712.9|6709.9|0
1617712500000|2021-04-06 12:35:00|6718.7|6715.7|6718.9|6715.9|6719.8|6716.8|6718.2|6715.2|0
1617712800000|2021-04-06 12:40:00|6719.2|6716.2|6713|6710|6719.2|6716.2|6712.5|6709.5|0
1617713100000|2021-04-06 12:45:00|6712.9|6709.9|6718.2|6715.2|6718.3|6715.3|6712.4|6709.4|0
1617713400000|2021-04-06 12:50:00|6718.3|6715.3|6713.1|6710.1|6720.4|6717.4|6712.4|6709.4|0
1617713700000|2021-04-06 12:55:00|6712.9|6709.9|6715.2|6712.2|6715.4|6712.4|6712.9|6709.9|0
1617714000000|2021-04-06 13:00:00|6715.3|6712.3|6716.1|6713.1|6717.1|6714.1|6715.3|6712.3|0
1617714300000|2021-04-06 13:05:00|6716|6713|6716.9|6713.9|6717.7|6714.7|6716|6713|0
1617714600000|2021-04-06 13:10:00|6716.7|6713.7|6715.8|6712.8|6717.7|6714.7|6715.5|6712.5|0
1617714900000|2021-04-06 13:15:00|6715.5|6712.5|6713.1|6710.1|6715.7|6712.7|6712.4|6709.4|0
1617715200000|2021-04-06 13:20:00|6713.5|6710.5|6713.6|6710.6|6715.4|6712.4|6712.9|6709.9|0
1617715500000|2021-04-06 13:25:00|6713.7|6710.7|6711.5|6708.5|6719.8|6716.8|6711.5|6708.5|0
1617715800000|2021-04-06 13:30:00|6714.3|6711.3|6722.2|6720.4|6740.2|6738.4|6698.8|6697|0
1617716100000|2021-04-06 13:35:00|6721.1|6719.3|6739.6|6737.8|6743.4|6741.6|6716.5|6714.7|0
1617716400000|2021-04-06 13:40:00|6740.4|6738.6|6752.4|6750.6|6754|6752.2|6739.7|6737.9|0
1617716700000|2021-04-06 13:45:00|6753.6|6751.8|6739.1|6737.3|6759.6|6757.8|6738.8|6737|0
1617717000000|2021-04-06 13:50:00|6739.2|6737.4|6750.5|6748.7|6751.9|6750.1|6727|6725.2|0
1617717300000|2021-04-06 13:55:00|6750|6748.2|6759|6757.2|6759|6757.2|6747.3|6745.5|0
1617717600000|2021-04-06 14:00:00|6760.2|6758.4|6761.6|6759.8|6765.2|6763.4|6754.4|6752.6|0
1617717900000|2021-04-06 14:05:00|6761.2|6759.4|6764.4|6762.6|6771|6769.2|6757.5|6755.7|0
1617718200000|2021-04-06 14:10:00|6763.7|6761.9|6758.7|6756.9|6763.7|6761.9|6752.5|6750.7|0
1617718500000|2021-04-06 14:15:00|6759.1|6757.3|6758.7|6756.9|6767.4|6765.6|6751.3|6749.5|0
1617718800000|2021-04-06 14:20:00|6758.3|6756.5|6757.9|6756.1|6761.4|6759.6|6751.7|6749.9|0
1617719100000|2021-04-06 14:25:00|6758|6756.2|6751.7|6749.9|6762.7|6760.9|6751.5|6749.7|0
1617719400000|2021-04-06 14:30:00|6751.8|6750|6739|6737.2|6754.9|6753.1|6738.1|6736.3|0
1617719700000|2021-04-06 14:35:00|6740.3|6738.5|6739.3|6737.5|6740.4|6738.6|6733|6731.2|0
1617720000000|2021-04-06 14:40:00|6740.2|6738.4|6744.3|6742.5|6744.6|6742.8|6733.4|6731.6|0
1617720300000|2021-04-06 14:45:00|6745.7|6743.9|6756|6754.2|6757.7|6755.9|6742.9|6741.1|0
1617720600000|2021-04-06 14:50:00|6755.9|6754.1|6765.3|6763.5|6767.6|6765.8|6753.5|6751.7|0
1617720900000|2021-04-06 14:55:00|6764.8|6763|6761.2|6759.4|6768.4|6766.6|6758.9|6757.1|0
1617721200000|2021-04-06 15:00:00|6761.3|6759.5|6750|6748.2|6763.7|6761.9|6749.5|6747.7|0
1617721500000|2021-04-06 15:05:00|6750.7|6748.9|6758.3|6756.5|6759.1|6757.3|6743|6741.2|0
1617721800000|2021-04-06 15:10:00|6757.3|6755.5|6760.8|6759|6764.3|6762.5|6754.8|6753|0
1617722100000|2021-04-06 15:15:00|6760.6|6758.8|6752.7|6750.9|6761.7|6759.9|6751.1|6749.3|0
1617722400000|2021-04-06 15:20:00|6753|6751.2|6764.7|6762.9|6768.7|6766.9|6753|6751.2|0
1617722700000|2021-04-06 15:25:00|6764.6|6762.8|6764.4|6762.6|6768.4|6766.6|6760.2|6758.4|0
1617723000000|2021-04-06 15:30:00|6763.9|6762.1|6759.9|6758.1|6767.7|6765.9|6759|6757.2|0
1617723300000|2021-04-06 15:35:00|6760.3|6758.5|6766.2|6764.4|6769.6|6767.8|6760.2|6758.4|0
1617723600000|2021-04-06 15:40:00|6766.6|6764.8|6773.4|6771.6|6773.4|6771.6|6762.8|6761|0
1617723900000|2021-04-06 15:45:00|6773.2|6771.4|6777.1|6775.3|6777.7|6775.9|6772.9|6771.1|0
1617724200000|2021-04-06 15:50:00|6777.8|6776|6778.6|6776.8|6781.5|6779.7|6775.1|6773.3|0
1617724500000|2021-04-06 15:55:00|6779.5|6777.7|6781.7|6779.9|6782.6|6780.8|6774.3|6772.5|0
1617724800000|2021-04-06 16:00:00|6782.3|6780.5|6771.8|6770|6782.5|6780.7|6771.4|6769.6|0
1617725100000|2021-04-06 16:05:00|6772.1|6770.3|6773|6771.2|6773.7|6771.9|6767|6765.2|0
1617725400000|2021-04-06 16:10:00|6773.4|6771.6|6771|6769.2|6776.2|6774.4|6770.2|6768.4|0
1617725700000|2021-04-06 16:15:00|6770.6|6768.8|6764.5|6762.7|6770.6|6768.8|6764.5|6762.7|0
1617726000000|2021-04-06 16:20:00|6765|6763.2|6768.1|6766.3|6770.5|6768.7|6764.7|6762.9|0
1617726300000|2021-04-06 16:25:00|6768.7|6766.9|6755.6|6753.8|6769.4|6767.6|6755.6|6753.8|0
1617726600000|2021-04-06 16:30:00|6755.3|6753.5|6763.1|6761.3|6764.9|6763.1|6755.3|6753.5|0
1617726900000|2021-04-06 16:35:00|6763.8|6762|6761.3|6759.5|6764.6|6762.8|6760|6758.2|0
1617727200000|2021-04-06 16:40:00|6761.2|6759.4|6763.3|6761.5|6764.2|6762.4|6758|6756.2|0
1617727500000|2021-04-06 16:45:00|6763.1|6761.3|6759.3|6757.5|6766.1|6764.3|6757.4|6755.6|0
1617727800000|2021-04-06 16:50:00|6759.2|6757.4|6760.4|6758.6|6760.4|6758.6|6754.4|6752.6|0
1617728100000|2021-04-06 16:55:00|6760.5|6758.7|6761.2|6759.4|6763.6|6761.8|6758.7|6756.9|0
1617728400000|2021-04-06 17:00:00|6760.6|6758.8|6755.6|6753.8|6761.6|6759.8|6752.7|6750.9|0
1617728700000|2021-04-06 17:05:00|6755.9|6754.1|6747.2|6745.4|6755.9|6754.1|6747.2|6745.4|0
1617729000000|2021-04-06 17:10:00|6748.6|6746.8|6750.5|6748.7|6751.3|6749.5|6743.6|6741.8|0
1617729300000|2021-04-06 17:15:00|6750.3|6748.5|6738.2|6736.4|6750.8|6749|6738.2|6736.4|0
1617729600000|2021-04-06 17:20:00|6738.6|6736.8|6730.8|6729|6740|6738.2|6730.1|6728.3|0
1617729900000|2021-04-06 17:25:00|6730.7|6728.9|6726.4|6724.6|6731.8|6730|6720.4|6718.6|0
1617730200000|2021-04-06 17:30:00|6726.5|6724.7|6736.9|6735.1|6738.3|6736.5|6722.2|6720.4|0
1617730500000|2021-04-06 17:35:00|6736.8|6735|6742.4|6740.6|6742.4|6740.6|6734.9|6733.1|0
1617730800000|2021-04-06 17:40:00|6742.6|6740.8|6744.8|6743|6747|6745.2|6740.6|6738.8|0
1617731100000|2021-04-06 17:45:00|6745.1|6743.3|6743|6741.2|6747.2|6745.4|6743|6741.2|0
1617731400000|2021-04-06 17:50:00|6743.4|6741.6|6746.8|6745|6747.2|6745.4|6740.2|6738.4|0
1617731700000|2021-04-06 17:55:00|6746.6|6744.8|6748.2|6746.4|6748.4|6746.6|6743.8|6742|0
1617732000000|2021-04-06 18:00:00|6748.6|6746.8|6755.8|6754|6756.2|6754.4|6745.8|6744|0
1617732300000|2021-04-06 18:05:00|6755.3|6753.5|6753.1|6751.3|6755.3|6753.5|6751|6749.2|0
1617732600000|2021-04-06 18:10:00|6753.4|6751.6|6756.6|6754.8|6760.3|6758.5|6753.4|6751.6|0
1617732900000|2021-04-06 18:15:00|6757.2|6755.4|6758.7|6756.9|6760|6758.2|6753|6751.2|0
1617733200000|2021-04-06 18:20:00|6758.4|6756.6|6763.1|6761.3|6763.3|6761.5|6757.5|6755.7|0
1617733500000|2021-04-06 18:25:00|6762.7|6760.9|6760.2|6758.4|6763.5|6761.7|6759.3|6757.5|0
1617733800000|2021-04-06 18:30:00|6760.1|6758.3|6756.5|6754.7|6763.3|6761.5|6755.3|6753.5|0
1617734100000|2021-04-06 18:35:00|6756.6|6754.8|6759.6|6757.8|6759.6|6757.8|6751.4|6749.6|0
1617734400000|2021-04-06 18:40:00|6759.8|6758|6769.5|6767.7|6774.3|6772.5|6759.5|6757.7|0
1617734700000|2021-04-06 18:45:00|6769.3|6767.5|6771.3|6769.5|6773.6|6771.8|6768.3|6766.5|0
1617735000000|2021-04-06 18:50:00|6770.9|6769.1|6768.2|6766.4|6770.9|6769.1|6762.7|6760.9|0
1617735300000|2021-04-06 18:55:00|6768.3|6766.5|6770.3|6768.5|6773.3|6771.5|6766.1|6764.3|0
1617735600000|2021-04-06 19:00:00|6770.4|6768.6|6758.3|6756.5|6774.1|6772.3|6756|6754.2|0
1617735900000|2021-04-06 19:05:00|6758.1|6756.3|6753.7|6751.9|6760|6758.2|6752|6750.2|0
1617736200000|2021-04-06 19:10:00|6753.9|6752.1|6759.2|6757.4|6761|6759.2|6753.9|6752.1|0
1617736500000|2021-04-06 19:15:00|6758.9|6757.1|6765.4|6763.6|6765.8|6764|6755.7|6753.9|0
1617736800000|2021-04-06 19:20:00|6765.5|6763.7|6769.2|6767.4|6770.4|6768.6|6763.6|6761.8|0
1617737100000|2021-04-06 19:25:00|6768.3|6766.5|6762.4|6760.6|6769.5|6767.7|6760.4|6758.6|0
1617737400000|2021-04-06 19:30:00|6762.8|6761|6756.3|6754.5|6764.3|6762.5|6756.3|6754.5|0
1617737700000|2021-04-06 19:35:00|6756.9|6755.1|6750.5|6748.7|6759|6757.2|6750.3|6748.5|0
1617738000000|2021-04-06 19:40:00|6750.6|6748.8|6747.7|6745.9|6752|6750.2|6747.5|6745.7|0
1617738300000|2021-04-06 19:45:00|6747.2|6745.4|6747.4|6745.6|6750.8|6749|6744.5|6742.7|0
1617738600000|2021-04-06 19:50:00|6744.1|6742.3|6735.4|6733.6|6744.1|6742.3|6732.2|6730.4|0
1617738900000|2021-04-06 19:55:00|6735.5|6733.7|6745.6|6743.8|6746.4|6744.6|6732.6|6730.8|0
1617739200000|2021-04-06 20:00:00|6745.7|6743.9|6745.9|6742.9|6747.9|6744.9|6740.2|6737.2|0
1617739500000|2021-04-06 20:05:00|6745.8|6742.8|6747.3|6744.3|6747.6|6744.6|6745.8|6742.8|0
1617739800000|2021-04-06 20:10:00|6747.2|6744.2|6748.6|6745.6|6748.8|6745.8|6747|6744|0
1617740100000|2021-04-06 20:15:00|6748.5|6745.5|6747.5|6744.5|6748.8|6745.8|6747.5|6744.5|0
1617740400000|2021-04-06 20:20:00|6747.6|6744.6|6748.7|6745.7|6749|6746|6747.6|6744.6|0
1617740700000|2021-04-06 20:25:00|6748.6|6745.6|6748.6|6745.6|6748.9|6745.9|6748.3|6745.3|0
1617741000000|2021-04-06 20:30:00|6748.5|6745.5|6747.9|6744.9|6748.7|6745.7|6747.2|6744.2|0
1617741300000|2021-04-06 20:35:00|6748|6745|6748|6745|6748|6745|6747.6|6744.6|0
1617741600000|2021-04-06 20:40:00|6747.9|6744.9|6748.9|6745.9|6749.1|6746.1|6747.3|6744.3|0
1617741900000|2021-04-06 20:45:00|6749.5|6746.5|6748.3|6745.3|6749.5|6746.5|6748.2|6745.2|0
1617742200000|2021-04-06 20:50:00|6748.2|6745.2|6748.3|6745.3|6748.7|6745.7|6748|6745|0
1617742500000|2021-04-06 20:55:00|6748.4|6745.4|6747.9|6744.9|6748.5|6745.5|6747.9|6744.9|0
1617742800000|2021-04-06 21:00:00|6748|6745|6748|6745|6748.2|6745.2|6747.9|6744.9|0
1617743100000|2021-04-06 21:05:00|6747.9|6744.9|6747.8|6744.8|6747.9|6744.9|6747.7|6744.7|0
1617743400000|2021-04-06 21:10:00|6747.9|6744.9|6747.7|6744.7|6748|6745|6747.7|6744.7|0
1617743700000|2021-04-06 21:15:00|6747.8|6744.8|6747.8|6744.8|6747.9|6744.9|6747.6|6744.6|0
1617744000000|2021-04-06 21:20:00|6747.7|6744.7|6748.1|6745.1|6748.1|6745.1|6747.7|6744.7|0
1617744300000|2021-04-06 21:25:00|6748.2|6745.2|6748.4|6745.4|6748.8|6745.8|6748|6745|0
1617744600000|2021-04-06 21:30:00|6748.3|6745.3|6748|6745|6748.5|6745.5|6748|6745|0
1617744900000|2021-04-06 21:35:00|6748.1|6745.1|6748|6745|6748.1|6745.1|6747.9|6744.9|0
1617745200000|2021-04-06 21:40:00|6748.2|6745.2|6748.5|6745.5|6748.7|6745.7|6748.2|6745.2|0
1617745500000|2021-04-06 21:45:00|6748.4|6745.4|6748.5|6745.5|6748.5|6745.5|6748.2|6745.2|0
1617745800000|2021-04-06 21:50:00|6748.4|6745.4|6748.7|6745.7|6749.2|6746.2|6748|6745|0
1617746100000|2021-04-06 21:55:00|6748.6|6745.6|6748.6|6745.6|6748.8|6745.8|6748.4|6745.4|0
1617746400000|2021-04-06 22:00:00|6748.7|6745.7|6749|6746|6749.2|6746.2|6748.7|6745.7|0
1617746700000|2021-04-06 22:05:00|6749.2|6746.2|6749.1|6746.1|6749.3|6746.3|6749|6746|0
1617747000000|2021-04-06 22:10:00|6749|6746|6749|6746|6749.3|6746.3|6748.8|6745.8|0
1617747300000|2021-04-06 22:15:00|6748.9|6745.9|6749.4|6746.4|6749.4|6746.4|6748.9|6745.9|0
1617747600000|2021-04-06 22:20:00|6749.5|6746.5|6749.9|6746.9|6750|6747|6748.8|6745.8|0
1617747900000|2021-04-06 22:25:00|6750.2|6747.2|6749.3|6746.3|6750.2|6747.2|6749.1|6746.1|0
1617748200000|2021-04-06 22:30:00|6749.2|6746.2|6749.1|6746.1|6749.5|6746.5|6749.1|6746.1|0
1617748500000|2021-04-06 22:35:00|6749|6746|6748.7|6745.7|6749.2|6746.2|6748.7|6745.7|0
1617748800000|2021-04-06 22:40:00|6748.8|6745.8|6749.7|6746.7|6749.9|6746.9|6748.8|6745.8|0
1617749100000|2021-04-06 22:45:00|6749.6|6746.6|6749.1|6746.1|6749.8|6746.8|6749.1|6746.1|0
1617749400000|2021-04-06 22:50:00|6749|6746|6750.4|6747.4|6750.4|6747.4|6749|6746|0
1617749700000|2021-04-06 22:55:00|6750.5|6747.5|6750.1|6747.1|6750.8|6747.8|6749.9|6746.9|0
1617750000000|2021-04-06 23:00:00|6750.2|6747.2|6750.8|6747.8|6751.7|6748.7|6750.1|6747.1|0
1617750300000|2021-04-06 23:05:00|6750.7|6747.7|6751|6748|6751.4|6748.4|6750.4|6747.4|0
1617750600000|2021-04-06 23:10:00|6750.8|6747.8|6750.4|6747.4|6750.8|6747.8|6749.9|6746.9|0
1617750900000|2021-04-06 23:15:00|6750.5|6747.5|6750.3|6747.3|6750.7|6747.7|6749.9|6746.9|0
1617751200000|2021-04-06 23:20:00|6750.4|6747.4|6749.5|6746.5|6750.5|6747.5|6749.2|6746.2|0
1617751500000|2021-04-06 23:25:00|6749.4|6746.4|6750.1|6747.1|6750.3|6747.3|6749.4|6746.4|0
1617751800000|2021-04-06 23:30:00|6750.3|6747.3|6750.6|6747.6|6750.7|6747.7|6750|6747|0
1617752100000|2021-04-06 23:35:00|6750.7|6747.7|6750.1|6747.1|6750.7|6747.7|6749.9|6746.9|0
1617752400000|2021-04-06 23:40:00|6750|6747|6749.8|6746.8|6750.6|6747.6|6749.8|6746.8|0
1617752700000|2021-04-06 23:45:00|6749.7|6746.7|6750|6747|6750.9|6747.9|6749.7|6746.7|0
1617753000000|2021-04-06 23:50:00|6750.1|6747.1|6751.2|6748.2|6751.9|6748.9|6749.7|6746.7|0
1617753300000|2021-04-06 23:55:00|6751.8|6748.8|6755.3|6750.3|6755.3|6751.6|6751.3|6748.3|0
1617753600000|2021-04-07 00:00:00|6755.2|6750.2|6752.1|6747.1|6755.7|6750.7|6749.7|6744.7|0
1617753900000|2021-04-07 00:05:00|6751.9|6746.9|6750.8|6745.8|6753.3|6748.3|6749.8|6744.8|0
1617754200000|2021-04-07 00:10:00|6750.7|6745.7|6751.7|6746.7|6752.6|6747.6|6750.6|6745.6|0
1617754500000|2021-04-07 00:15:00|6751.8|6746.8|6748.4|6743.4|6752|6747|6747.4|6742.4|0
1617754800000|2021-04-07 00:20:00|6748.2|6743.2|6749.3|6744.3|6749.9|6744.9|6747.8|6742.8|0
1617755100000|2021-04-07 00:25:00|6749.4|6744.4|6749.2|6744.2|6749.8|6744.8|6747.7|6742.7|0
1617755400000|2021-04-07 00:30:00|6749.3|6744.3|6752.3|6747.3|6753.7|6748.7|6749|6744|0
1617755700000|2021-04-07 00:35:00|6751.3|6746.3|6754.5|6749.5|6756.1|6751.1|6750.7|6745.7|0
1617756000000|2021-04-07 00:40:00|6754.4|6749.4|6755.4|6750.4|6756.6|6751.6|6754.3|6749.3|0
1617756300000|2021-04-07 00:45:00|6755.5|6750.5|6753.3|6748.3|6755.7|6750.7|6752.6|6747.6|0
1617756600000|2021-04-07 00:50:00|6753.2|6748.2|6752.7|6747.7|6753.6|6748.6|6752|6747|0
1617756900000|2021-04-07 00:55:00|6752.8|6747.8|6753.3|6748.3|6754.4|6749.4|6752.7|6747.7|0
1617757200000|2021-04-07 01:00:00|6753.1|6748.1|6752|6747|6754.5|6749.5|6749.9|6744.9|0
1617757500000|2021-04-07 01:05:00|6751.7|6746.7|6752.5|6747.5|6753|6748|6750.6|6745.6|0
1617757800000|2021-04-07 01:10:00|6752.6|6747.6|6754.5|6749.5|6754.5|6749.5|6752.3|6747.3|0
1617758100000|2021-04-07 01:15:00|6754.6|6749.6|6752.8|6747.8|6754.6|6749.6|6752.5|6747.5|0
1617758400000|2021-04-07 01:20:00|6752.7|6747.7|6750.4|6745.4|6753.5|6748.5|6750.1|6745.1|0
1617758700000|2021-04-07 01:25:00|6750.3|6745.3|6752|6747|6752.6|6747.6|6750|6745|0
1617759000000|2021-04-07 01:30:00|6751.6|6746.6|6746.7|6741.7|6751.6|6746.6|6746.2|6741.2|0
1617759300000|2021-04-07 01:35:00|6746.8|6741.8|6746.7|6741.7|6747.6|6742.6|6745|6740|0
1617759600000|2021-04-07 01:40:00|6746.6|6741.6|6742.1|6737.1|6747.4|6742.4|6740.9|6735.9|0
1617759900000|2021-04-07 01:45:00|6742.3|6737.3|6741.6|6736.6|6743.4|6738.4|6739.6|6734.6|0
1617760200000|2021-04-07 01:50:00|6741.8|6736.8|6741.2|6736.2|6742|6737|6738.9|6733.9|0
1617760500000|2021-04-07 01:55:00|6741.1|6736.1|6736.6|6731.6|6742.1|6737.1|6735.3|6730.3|0
1617760800000|2021-04-07 02:00:00|6736.8|6731.8|6742.2|6737.2|6742.6|6737.6|6736.1|6731.1|0
1617761100000|2021-04-07 02:05:00|6742.1|6737.1|6742.8|6737.8|6744.1|6739.1|6740.7|6735.7|0
1617761400000|2021-04-07 02:10:00|6742.7|6737.7|6740.8|6735.8|6742.9|6737.9|6739.4|6734.4|0
1617761700000|2021-04-07 02:15:00|6740.7|6735.7|6741.2|6736.2|6741.3|6736.3|6739.4|6734.4|0
1617762000000|2021-04-07 02:20:00|6741.3|6736.3|6737.6|6732.6|6741.3|6736.3|6737.2|6732.2|0
1617762300000|2021-04-07 02:25:00|6737.5|6732.5|6738.1|6733.1|6738.5|6733.5|6736.1|6731.1|0
1617762600000|2021-04-07 02:30:00|6738.2|6733.2|6739.2|6734.2|6739.7|6734.7|6736.9|6731.9|0
1617762900000|2021-04-07 02:35:00|6739.3|6734.3|6740|6735|6740.9|6735.9|6738.1|6733.1|0
1617763200000|2021-04-07 02:40:00|6739.7|6734.7|6738|6733|6740|6735|6737.6|6732.6|0
1617763500000|2021-04-07 02:45:00|6737.6|6732.6|6737.7|6732.7|6738.6|6733.6|6736.5|6731.5|0
1617763800000|2021-04-07 02:50:00|6737.8|6732.8|6737.2|6732.2|6738.2|6733.2|6736|6731|0
1617764100000|2021-04-07 02:55:00|6737.1|6732.1|6734.8|6729.8|6737.2|6732.2|6733.2|6728.2|0
1617764400000|2021-04-07 03:00:00|6734.7|6729.7|6735.9|6730.9|6736.6|6731.6|6734.6|6729.6|0
1617764700000|2021-04-07 03:05:00|6735.8|6730.8|6734.8|6729.8|6735.9|6730.9|6733.4|6728.4|0
1617765000000|2021-04-07 03:10:00|6734.7|6729.7|6736.9|6731.9|6737|6732|6734.6|6729.6|0
1617765300000|2021-04-07 03:15:00|6736.8|6731.8|6736.7|6731.7|6737.1|6732.1|6734.8|6729.8|0
1617765600000|2021-04-07 03:20:00|6736.8|6731.8|6736.1|6731.1|6738|6733|6735.9|6730.9|0
1617765900000|2021-04-07 03:25:00|6736|6731|6736.2|6731.2|6737|6732|6735.3|6730.3|0
1617766200000|2021-04-07 03:30:00|6736.3|6731.3|6738.9|6733.9|6739.2|6734.2|6736.3|6731.3|0
1617766500000|2021-04-07 03:35:00|6739|6734|6738.5|6733.5|6739.3|6734.3|6738.1|6733.1|0
1617766800000|2021-04-07 03:40:00|6738.6|6733.6|6737.9|6732.9|6738.9|6733.9|6737.5|6732.5|0
1617767100000|2021-04-07 03:45:00|6737.8|6732.8|6738.1|6733.1|6738.5|6733.5|6737.2|6732.2|0
1617767400000|2021-04-07 03:50:00|6738.2|6733.2|6739|6734|6739.9|6734.9|6738.2|6733.2|0
1617767700000|2021-04-07 03:55:00|6739.1|6734.1|6739.2|6734.2|6739.6|6734.6|6738.2|6733.2|0
1617768000000|2021-04-07 04:00:00|6739.3|6734.3|6739.8|6734.8|6740.7|6735.7|6739.2|6734.2|0
1617768300000|2021-04-07 04:05:00|6739.7|6734.7|6740.2|6735.2|6740.2|6735.2|6739|6734|0
1617768600000|2021-04-07 04:10:00|6740.3|6735.3|6739.2|6734.2|6740.5|6735.5|6739.2|6734.2|0
1617768900000|2021-04-07 04:15:00|6739.1|6734.1|6738.5|6733.5|6739.1|6734.1|6738.2|6733.2|0
1617769200000|2021-04-07 04:20:00|6738.6|6733.6|6738.8|6733.8|6738.8|6733.8|6737.8|6732.8|0
1617769500000|2021-04-07 04:25:00|6738.7|6733.7|6738.7|6733.7|6739|6734|6738|6733|0
1617769800000|2021-04-07 04:30:00|6738.6|6733.6|6739|6734|6739.5|6734.5|6737.8|6732.8|0
1617770100000|2021-04-07 04:35:00|6739.1|6734.1|6739.2|6734.2|6739.8|6734.8|6738.9|6733.9|0
1617770400000|2021-04-07 04:40:00|6739.1|6734.1|6739.7|6734.7|6739.8|6734.8|6738.9|6733.9|0
1617770700000|2021-04-07 04:45:00|6739.5|6734.5|6738.9|6733.9|6739.6|6734.6|6738.8|6733.8|0
1617771000000|2021-04-07 04:50:00|6738.8|6733.8|6739|6734|6739.2|6734.2|6738.6|6733.6|0
1617771300000|2021-04-07 04:55:00|6739.1|6734.1|6738.7|6733.7|6739.5|6734.5|6737.9|6732.9|0
1617771600000|2021-04-07 05:00:00|6738.5|6733.5|6735.6|6730.6|6738.8|6733.8|6735.6|6730.6|0
1617771900000|2021-04-07 05:05:00|6735.4|6730.4|6737.4|6732.4|6737.8|6732.8|6735.4|6730.4|0
1617772200000|2021-04-07 05:10:00|6737.3|6732.3|6738.3|6733.3|6738.7|6733.7|6737|6732|0
1617772500000|2021-04-07 05:15:00|6738.2|6733.2|6737.4|6732.4|6738.8|6733.8|6736.5|6731.5|0
1617772800000|2021-04-07 05:20:00|6737.5|6732.5|6740.2|6735.2|6740.3|6735.3|6737.5|6732.5|0
1617773100000|2021-04-07 05:25:00|6740.3|6735.3|6742.8|6737.8|6743.2|6738.2|6740.2|6735.2|0
1617773400000|2021-04-07 05:30:00|6742.9|6737.9|6741.6|6736.6|6743.7|6738.7|6741.4|6736.4|0
1617773700000|2021-04-07 05:35:00|6741.3|6736.3|6740.1|6735.1|6741.6|6736.6|6739.6|6734.6|0
1617774000000|2021-04-07 05:40:00|6740.2|6735.2|6741|6736|6741.6|6736.6|6739.5|6734.5|0
1617774300000|2021-04-07 05:45:00|6741.1|6736.1|6739.8|6734.8|6741.1|6736.1|6738.9|6733.9|0
1617774600000|2021-04-07 05:50:00|6739.9|6734.9|6740|6735|6740.3|6735.3|6739|6734|0
1617774900000|2021-04-07 05:55:00|6740.1|6735.1|6743|6738|6743.1|6738.1|6739.8|6734.8|0
1617775200000|2021-04-07 06:00:00|6742.9|6737.9|6750|6745|6750.1|6745.1|6742.8|6737.8|0
1617775500000|2021-04-07 06:05:00|6749.9|6744.9|6746.2|6741.2|6751.1|6746.1|6745.5|6740.5|0
1617775800000|2021-04-07 06:10:00|6746.1|6741.1|6747.1|6742.1|6747.3|6742.3|6744.4|6739.4|0
1617776100000|2021-04-07 06:15:00|6747|6742|6745.4|6740.4|6747.2|6742.2|6745|6740|0
1617776400000|2021-04-07 06:20:00|6745.3|6740.3|6744.7|6739.7|6746.6|6741.6|6744.7|6739.7|0
1617776700000|2021-04-07 06:25:00|6744.8|6739.8|6746.2|6741.2|6746.9|6741.9|6744.6|6739.6|0
1617777000000|2021-04-07 06:30:00|6746.1|6741.1|6749.6|6744.6|6750.7|6745.7|6745.3|6740.3|0
1617777300000|2021-04-07 06:35:00|6749.5|6744.5|6751.1|6746.1|6752.4|6747.4|6749.5|6744.5|0
1617777600000|2021-04-07 06:40:00|6751.2|6746.2|6749.8|6744.8|6751.5|6746.5|6748.8|6743.8|0
1617777900000|2021-04-07 06:45:00|6749.7|6744.7|6750.4|6745.4|6750.9|6745.9|6748.3|6743.3|0
1617778200000|2021-04-07 06:50:00|6750.3|6745.3|6748|6743|6750.3|6745.3|6747.5|6742.5|0
1617778500000|2021-04-07 06:55:00|6747.8|6742.8|6753.2|6748.2|6754.2|6749.2|6747.8|6742.8|0
1617778800000|2021-04-07 07:00:00|6753.6|6748.6|6755.4|6750.4|6759.2|6754.2|6753.4|6748.4|0
1617779100000|2021-04-07 07:05:00|6755.5|6750.5|6756.2|6751.2|6758.2|6753.2|6755.2|6750.2|0
1617779400000|2021-04-07 07:10:00|6756.3|6751.3|6753.4|6748.4|6756.4|6751.4|6749.4|6744.4|0
1617779700000|2021-04-07 07:15:00|6753.6|6748.6|6759|6754|6759.1|6754.1|6752.9|6747.9|0
1617780000000|2021-04-07 07:20:00|6759.1|6754.1|6749.8|6744.8|6759.1|6754.1|6748.9|6743.9|0
1617780300000|2021-04-07 07:25:00|6749.9|6744.9|6751|6746|6753.2|6748.2|6748.8|6743.8|0
1617780600000|2021-04-07 07:30:00|6751.3|6746.3|6754.6|6749.6|6755.4|6750.4|6748.7|6743.7|0
1617780900000|2021-04-07 07:35:00|6754.9|6749.9|6754.8|6749.8|6756.7|6751.7|6754.3|6749.3|0
1617781200000|2021-04-07 07:40:00|6754.9|6749.9|6753.3|6748.3|6755.4|6750.4|6752.8|6747.8|0
1617781500000|2021-04-07 07:45:00|6753.1|6748.1|6756|6751|6757.8|6752.8|6752.9|6747.9|0
1617781800000|2021-04-07 07:50:00|6756.1|6751.1|6754.1|6749.1|6756.8|6751.8|6752.1|6747.1|0
1617782100000|2021-04-07 07:55:00|6754|6749|6756.3|6751.3|6758.4|6753.4|6754|6749|0
1617782400000|2021-04-07 08:00:00|6756.1|6751.1|6749.2|6746.2|6760.7|6757.7|6749|6746|0
1617782700000|2021-04-07 08:05:00|6749.3|6746.3|6747.4|6744.4|6752.6|6749.6|6747.2|6744.2|0
1617783000000|2021-04-07 08:10:00|6747.2|6744.2|6746.3|6743.3|6747.7|6744.7|6743.2|6740.2|0
1617783300000|2021-04-07 08:15:00|6745.4|6742.4|6736|6733|6746.9|6743.9|6734.5|6731.5|0
1617783600000|2021-04-07 08:20:00|6736.1|6733.1|6738.4|6735.4|6738.8|6735.8|6735.1|6732.1|0
1617783900000|2021-04-07 08:25:00|6738.2|6735.2|6738.2|6735.2|6740.6|6737.6|6735.4|6732.4|0
1617784200000|2021-04-07 08:30:00|6737.6|6734.6|6737.9|6734.9|6738|6735|6733.8|6730.8|0
1617784500000|2021-04-07 08:35:00|6737.6|6734.6|6735.4|6732.4|6737.6|6734.6|6734.1|6731.1|0
1617784800000|2021-04-07 08:40:00|6735.5|6732.5|6739.3|6736.3|6740.4|6737.4|6735.4|6732.4|0
1617785100000|2021-04-07 08:45:00|6736.8|6733.8|6742.4|6739.4|6742.6|6739.6|6736.6|6733.6|0
1617785400000|2021-04-07 08:50:00|6741.3|6738.3|6743.2|6740.2|6744.3|6741.3|6739.1|6736.1|0
1617785700000|2021-04-07 08:55:00|6743.1|6740.1|6741.3|6738.3|6743.3|6740.3|6738.6|6735.6|0
1617786000000|2021-04-07 09:00:00|6741.2|6738.2|6744.2|6741.2|6744.8|6741.8|6738.6|6735.6|0
1617786300000|2021-04-07 09:05:00|6744.1|6741.1|6743.6|6740.6|6744.1|6741.1|6740.2|6737.2|0
1617786600000|2021-04-07 09:10:00|6742.9|6739.9|6742|6739|6744.4|6741.4|6741.7|6738.7|0
1617786900000|2021-04-07 09:15:00|6742.1|6739.1|6735.4|6732.4|6742.1|6739.1|6733.5|6730.5|0
1617787200000|2021-04-07 09:20:00|6733.9|6730.9|6735.6|6732.6|6736.7|6733.7|6732.8|6729.8|0
1617787500000|2021-04-07 09:25:00|6735.4|6732.4|6736.2|6733.2|6738|6735|6733.3|6730.3|0
1617787800000|2021-04-07 09:30:00|6736.4|6733.4|6732.1|6729.1|6737.1|6734.1|6731.6|6728.6|0
1617788100000|2021-04-07 09:35:00|6731.9|6728.9|6728.6|6725.6|6732.3|6729.3|6726.1|6723.1|0
1617788400000|2021-04-07 09:40:00|6727.1|6724.1|6726|6723|6727.9|6724.9|6723.5|6720.5|0
1617788700000|2021-04-07 09:45:00|6725.6|6722.6|6728.2|6725.2|6728.6|6725.6|6725.3|6722.3|0
1617789000000|2021-04-07 09:50:00|6728.6|6725.6|6727.6|6724.6|6728.6|6725.6|6727.2|6724.2|0
1617789300000|2021-04-07 09:55:00|6727.7|6724.7|6728|6725|6728.7|6725.7|6727.4|6724.4|0
1617789600000|2021-04-07 10:00:00|6727.8|6724.8|6726.3|6723.3|6727.8|6724.8|6721|6718|0
1617789900000|2021-04-07 10:05:00|6726.2|6723.2|6738.2|6735.2|6738.7|6735.7|6725.8|6722.8|0
1617790200000|2021-04-07 10:10:00|6738|6735|6731.9|6728.9|6738.5|6735.5|6731.1|6728.1|0
1617790500000|2021-04-07 10:15:00|6732|6729|6730.6|6727.6|6732.1|6729.1|6730.3|6727.3|0
1617790800000|2021-04-07 10:20:00|6730.3|6727.3|6727.8|6724.8|6738|6735|6727.8|6724.8|0
1617791100000|2021-04-07 10:25:00|6727.7|6724.7|6728.1|6725.1|6728.7|6725.7|6726.9|6723.9|0
1617791400000|2021-04-07 10:30:00|6728|6725|6733.6|6730.6|6733.7|6730.7|6727.1|6724.1|0
1617791700000|2021-04-07 10:35:00|6732.2|6729.2|6733.2|6730.2|6736.3|6733.3|6732.2|6729.2|0
1617792000000|2021-04-07 10:40:00|6732.1|6729.1|6735.5|6732.5|6735.5|6732.5|6729.7|6726.7|0
1617792300000|2021-04-07 10:45:00|6735.4|6732.4|6733.5|6730.5|6735.5|6732.5|6728.5|6725.5|0
1617792600000|2021-04-07 10:50:00|6733.3|6730.3|6737.7|6734.7|6738.8|6735.8|6733.3|6730.3|0
1617792900000|2021-04-07 10:55:00|6737.3|6734.3|6739.1|6736.1|6739.7|6736.7|6736.6|6733.6|0
1617793200000|2021-04-07 11:00:00|6741.1|6738.1|6742.3|6739.3|6744.7|6741.7|6739.7|6736.7|0
1617793500000|2021-04-07 11:05:00|6742.5|6739.5|6739.6|6736.6|6742.5|6739.5|6736.8|6733.8|0
1617793800000|2021-04-07 11:10:00|6739.8|6736.8|6741.7|6738.7|6741.7|6738.7|6738.8|6735.8|0
1617794100000|2021-04-07 11:15:00|6742.6|6739.6|6742.1|6739.1|6742.9|6739.9|6741.6|6738.6|0
1617794400000|2021-04-07 11:20:00|6743.3|6740.3|6738.1|6735.1|6743.3|6740.3|6738|6735|0
1617794700000|2021-04-07 11:25:00|6738.2|6735.2|6733.8|6730.8|6739|6736|6733.8|6730.8|0
1617795000000|2021-04-07 11:30:00|6734.4|6731.4|6737.1|6734.1|6738.1|6735.1|6734.4|6731.4|0
1617795300000|2021-04-07 11:35:00|6737.2|6734.2|6736.3|6733.3|6740.1|6737.1|6736.3|6733.3|0
1617795600000|2021-04-07 11:40:00|6736.8|6733.8|6736.6|6733.6|6738.1|6735.1|6736.4|6733.4|0
1617795900000|2021-04-07 11:45:00|6736.7|6733.7|6739.2|6736.2|6739.9|6736.9|6736.6|6733.6|0
1617796200000|2021-04-07 11:50:00|6739.3|6736.3|6737.3|6734.3|6739.5|6736.5|6736.8|6733.8|0
1617796500000|2021-04-07 11:55:00|6737.4|6734.4|6733.6|6730.6|6737.4|6734.4|6733.2|6730.2|0
1617796800000|2021-04-07 12:00:00|6733.5|6730.5|6734.8|6731.8|6735.1|6732.1|6732|6729|0
1617797100000|2021-04-07 12:05:00|6734.9|6731.9|6735.5|6732.5|6735.6|6732.6|6734.4|6731.4|0
1617797400000|2021-04-07 12:10:00|6735.4|6732.4|6735|6732|6735.6|6732.6|6734.5|6731.5|0
1617797700000|2021-04-07 12:15:00|6735.1|6732.1|6727.3|6724.3|6735.1|6732.1|6727.3|6724.3|0
1617798000000|2021-04-07 12:20:00|6727.4|6724.4|6726.9|6723.9|6727.7|6724.7|6726|6723|0
1617798300000|2021-04-07 12:25:00|6727.3|6724.3|6730.2|6727.2|6730.7|6727.7|6727.1|6724.1|0
1617798600000|2021-04-07 12:30:00|6730.1|6727.1|6730.6|6727.6|6731.5|6728.5|6729.7|6726.7|0
1617798900000|2021-04-07 12:35:00|6730.5|6727.5|6725.9|6722.9|6730.6|6727.6|6724.5|6721.5|0
1617799200000|2021-04-07 12:40:00|6725.1|6722.1|6726.1|6723.1|6727.8|6724.8|6723.7|6720.7|0
1617799500000|2021-04-07 12:45:00|6726.4|6723.4|6721.2|6718.2|6726.8|6723.8|6720.5|6717.5|0
1617799800000|2021-04-07 12:50:00|6721.1|6718.1|6719.9|6716.9|6722.6|6719.6|6719.3|6716.3|0
1617800100000|2021-04-07 12:55:00|6720|6717|6716|6713|6721.4|6718.4|6716|6713|0
1617800400000|2021-04-07 13:00:00|6715.9|6712.9|6717|6714|6718.3|6715.3|6715.4|6712.4|0
1617800700000|2021-04-07 13:05:00|6716.9|6713.9|6716.2|6713.2|6718.2|6715.2|6715.5|6712.5|0
1617801000000|2021-04-07 13:10:00|6716.3|6713.3|6720|6717|6720.2|6717.2|6715.8|6712.8|0
1617801300000|2021-04-07 13:15:00|6720.2|6717.2|6720.6|6717.6|6721.4|6718.4|6720.1|6717.1|0
1617801600000|2021-04-07 13:20:00|6720.1|6717.1|6720.4|6717.4|6722.6|6719.6|6718.3|6715.3|0
1617801900000|2021-04-07 13:25:00|6720.5|6717.5|6720.7|6717.7|6727.5|6724.5|6718.8|6715.8|0
1617802200000|2021-04-07 13:30:00|6720|6717|6705.8|6704|6728.3|6726.5|6695.4|6693.6|0
1617802500000|2021-04-07 13:35:00|6704|6702.2|6702.7|6700.9|6712.4|6710.6|6698.6|6696.8|0
1617802800000|2021-04-07 13:40:00|6701.2|6699.4|6720.8|6719|6722.9|6721.1|6699.6|6697.8|0
1617803100000|2021-04-07 13:45:00|6720.5|6718.7|6731.7|6729.9|6732.4|6730.6|6720.2|6718.4|0
1617803400000|2021-04-07 13:50:00|6732.1|6730.3|6725|6723.2|6735.7|6733.9|6724.7|6722.9|0
1617803700000|2021-04-07 13:55:00|6725.4|6723.6|6736.1|6734.3|6738.1|6736.3|6725.4|6723.6|0
1617804000000|2021-04-07 14:00:00|6735.9|6734.1|6750|6748.2|6752.3|6750.5|6728.9|6727.1|0
1617804300000|2021-04-07 14:05:00|6749.5|6747.7|6756.6|6754.8|6758|6756.2|6744.2|6742.4|0
1617804600000|2021-04-07 14:10:00|6756.8|6755|6768.7|6766.9|6770.4|6768.6|6755.6|6753.8|0
1617804900000|2021-04-07 14:15:00|6768.9|6767.1|6775.1|6773.3|6778.2|6776.4|6762.9|6761.1|0
1617805200000|2021-04-07 14:20:00|6775|6773.2|6773.9|6772.1|6779.1|6777.3|6769.4|6767.6|0
1617805500000|2021-04-07 14:25:00|6772.8|6771|6777.2|6775.4|6777.8|6776|6771.1|6769.3|0
1617805800000|2021-04-07 14:30:00|6778.2|6776.4|6778.6|6776.8|6782.4|6780.6|6773.1|6771.3|0
1617806100000|2021-04-07 14:35:00|6779.7|6777.9|6775.4|6773.6|6785.4|6783.6|6775.4|6773.6|0
1617806400000|2021-04-07 14:40:00|6774.8|6773|6781.5|6779.7|6782.1|6780.3|6768.9|6767.1|0
1617806700000|2021-04-07 14:45:00|6781.3|6779.5|6778|6776.2|6783.3|6781.5|6773.2|6771.4|0
1617807000000|2021-04-07 14:50:00|6777.9|6776.1|6768.1|6766.3|6777.9|6776.1|6764.9|6763.1|0
1617807300000|2021-04-07 14:55:00|6767.4|6765.6|6769.1|6767.3|6770.6|6768.8|6764.4|6762.6|0
1617807600000|2021-04-07 15:00:00|6769.3|6767.5|6779.9|6778.1|6781.6|6779.8|6768.9|6767.1|0
1617807900000|2021-04-07 15:05:00|6780.3|6778.5|6786.8|6785|6789.7|6787.9|6780.3|6778.5|0
1617808200000|2021-04-07 15:10:00|6787.1|6785.3|6788.7|6786.9|6792|6790.2|6785.2|6783.4|0
1617808500000|2021-04-07 15:15:00|6788.8|6787|6787.2|6785.4|6789.6|6787.8|6785.3|6783.5|0
1617808800000|2021-04-07 15:20:00|6787.1|6785.3|6778.2|6776.4|6790.8|6789|6778.2|6776.4|0
1617809100000|2021-04-07 15:25:00|6778.4|6776.6|6772.1|6770.3|6778.7|6776.9|6769.8|6768|0
1617809400000|2021-04-07 15:30:00|6772.5|6770.7|6769.2|6767.4|6773.9|6772.1|6768.2|6766.4|0
1617809700000|2021-04-07 15:35:00|6769.4|6767.6|6760.2|6758.4|6776|6774.2|6759|6757.2|0
1617810000000|2021-04-07 15:40:00|6760.3|6758.5|6766.7|6764.9|6767|6765.2|6757.6|6755.8|0
1617810300000|2021-04-07 15:45:00|6766.6|6764.8|6771.3|6769.5|6775|6773.2|6764|6762.2|0
1617810600000|2021-04-07 15:50:00|6771.8|6770|6778.2|6776.4|6779.9|6778.1|6771.6|6769.8|0
1617810900000|2021-04-07 15:55:00|6777.9|6776.1|6775.9|6774.1|6779.3|6777.5|6771|6769.2|0
1617811200000|2021-04-07 16:00:00|6775.7|6773.9|6775.6|6773.8|6783.6|6781.8|6775.5|6773.7|0
1617811500000|2021-04-07 16:05:00|6775.5|6773.7|6779.7|6777.9|6780.4|6778.6|6774.1|6772.3|0
1617811800000|2021-04-07 16:10:00|6779.1|6777.3|6765.9|6764.1|6779.9|6778.1|6765|6763.2|0
1617812100000|2021-04-07 16:15:00|6765.7|6763.9|6753.2|6751.4|6766|6764.2|6751.1|6749.3|0
1617812400000|2021-04-07 16:20:00|6753|6751.2|6764.6|6762.8|6764.8|6763|6749.8|6748|0
1617812700000|2021-04-07 16:25:00|6764.7|6762.9|6755.2|6753.4|6765.5|6763.7|6752.8|6751|0
1617813000000|2021-04-07 16:30:00|6754.1|6752.3|6762.8|6761|6763.5|6761.7|6751.4|6749.6|0
1617813300000|2021-04-07 16:35:00|6763|6761.2|6766.8|6765|6767|6765.2|6760.4|6758.6|0
1617813600000|2021-04-07 16:40:00|6767|6765.2|6763.9|6762.1|6767|6765.2|6762|6760.2|0
1617813900000|2021-04-07 16:45:00|6764.9|6763.1|6765.8|6764|6769.2|6767.4|6763.4|6761.6|0
1617814200000|2021-04-07 16:50:00|6765.7|6763.9|6759.1|6757.3|6768.7|6766.9|6758.3|6756.5|0
1617814500000|2021-04-07 16:55:00|6759.3|6757.5|6757|6755.2|6761.8|6760|6756.5|6754.7|0
1617814800000|2021-04-07 17:00:00|6756.9|6755.1|6759.4|6757.6|6762.1|6760.3|6752.3|6750.5|0
1617815100000|2021-04-07 17:05:00|6759.3|6757.5|6762|6760.2|6770.5|6768.7|6759.3|6757.5|0
1617815400000|2021-04-07 17:10:00|6762.1|6760.3|6767.2|6765.4|6767.7|6765.9|6760.5|6758.7|0
1617815700000|2021-04-07 17:15:00|6767|6765.2|6766.7|6764.9|6771.3|6769.5|6760.9|6759.1|0
1617816000000|2021-04-07 17:20:00|6766.6|6764.8|6763.8|6762|6769.1|6767.3|6763.5|6761.7|0
1617816300000|2021-04-07 17:25:00|6764.1|6762.3|6764.8|6763|6767.6|6765.8|6762.3|6760.5|0
1617816600000|2021-04-07 17:30:00|6765|6763.2|6772.6|6770.8|6772.6|6770.8|6762.4|6760.6|0
1617816900000|2021-04-07 17:35:00|6772.9|6771.1|6776.8|6775|6778|6776.2|6771.7|6769.9|0
1617817200000|2021-04-07 17:40:00|6777.2|6775.4|6777.4|6775.6|6777.5|6775.7|6773.8|6772|0
1617817500000|2021-04-07 17:45:00|6777.3|6775.5|6776|6774.2|6778.9|6777.1|6775|6773.2|0
1617817800000|2021-04-07 17:50:00|6776.3|6774.5|6776.4|6774.6|6776.8|6775|6771.9|6770.1|0
1617818100000|2021-04-07 17:55:00|6776.3|6774.5|6773.9|6772.1|6777.9|6776.1|6773.1|6771.3|0
1617818400000|2021-04-07 18:00:00|6774.1|6772.3|6784.4|6782.6|6786.7|6784.9|6773.2|6771.4|0
1617818700000|2021-04-07 18:05:00|6784.1|6782.3|6793.2|6791.4|6793.2|6791.4|6783.5|6781.7|0
1617819000000|2021-04-07 18:10:00|6794.1|6792.3|6798.8|6797|6800.3|6798.5|6792.8|6791|0
1617819300000|2021-04-07 18:15:00|6800.3|6798.5|6803.5|6801.7|6803.5|6801.7|6799.5|6797.7|0
1617819600000|2021-04-07 18:20:00|6803.6|6801.8|6795.2|6793.4|6803.7|6801.9|6793.6|6791.8|0
1617819900000|2021-04-07 18:25:00|6794.9|6793.1|6793.8|6792|6794.9|6793.1|6787.5|6785.7|0
1617820200000|2021-04-07 18:30:00|6793.9|6792.1|6791.5|6789.7|6797.7|6795.9|6789.3|6787.5|0
1617820500000|2021-04-07 18:35:00|6791.4|6789.6|6790|6788.2|6793.2|6791.4|6786.4|6784.6|0
1617820800000|2021-04-07 18:40:00|6789.9|6788.1|6792.2|6790.4|6793.5|6791.7|6788.8|6787|0
1617821100000|2021-04-07 18:45:00|6792.5|6790.7|6801.6|6799.8|6801.7|6799.9|6791.8|6790|0
1617821400000|2021-04-07 18:50:00|6801.5|6799.7|6804.3|6802.5|6809.8|6808|6799.7|6797.9|0
1617821700000|2021-04-07 18:55:00|6803.7|6801.9|6793.8|6792|6803.9|6802.1|6790.8|6789|0
1617822000000|2021-04-07 19:00:00|6794.7|6792.9|6803.2|6801.4|6805|6803.2|6793.5|6791.7|0
1617822300000|2021-04-07 19:05:00|6804.3|6802.5|6794.4|6792.6|6805.3|6803.5|6793.8|6792|0
1617822600000|2021-04-07 19:10:00|6794.3|6792.5|6787.6|6785.8|6798.1|6796.3|6785.2|6783.4|0
1617822900000|2021-04-07 19:15:00|6787.5|6785.7|6789.3|6787.5|6790.3|6788.5|6785.7|6783.9|0
1617823200000|2021-04-07 19:20:00|6789.4|6787.6|6788.9|6787.1|6796.4|6794.6|6787.9|6786.1|0
1617823500000|2021-04-07 19:25:00|6788.7|6786.9|6775.7|6773.9|6788.7|6786.9|6770.7|6768.9|0
1617823800000|2021-04-07 19:30:00|6775.2|6773.4|6764.2|6762.4|6776|6774.2|6763.7|6761.9|0
1617824100000|2021-04-07 19:35:00|6763.7|6761.9|6773.5|6771.7|6774|6772.2|6763.1|6761.3|0
1617824400000|2021-04-07 19:40:00|6773.2|6771.4|6772.4|6770.6|6774.8|6773|6768.2|6766.4|0
1617824700000|2021-04-07 19:45:00|6772.5|6770.7|6783.3|6781.5|6783.9|6782.1|6772.5|6770.7|0
1617825000000|2021-04-07 19:50:00|6783.2|6781.4|6777.5|6775.7|6783.3|6781.5|6771.6|6769.8|0
1617825300000|2021-04-07 19:55:00|6776.7|6774.9|6781.5|6779.7|6782.2|6780.4|6774|6772.2|0
1617825600000|2021-04-07 20:00:00|6782.1|6779.1|6790.3|6787.3|6818.2|6815.2|6781.4|6778.4|0
1617825900000|2021-04-07 20:05:00|6789.7|6786.7|6785.5|6782.5|6789.8|6786.8|6781.7|6778.7|0
1617826200000|2021-04-07 20:10:00|6785.6|6782.6|6788.4|6785.4|6789.6|6786.6|6785.6|6782.6|0
1617826500000|2021-04-07 20:15:00|6788.3|6785.3|6786.3|6783.3|6789.1|6786.1|6786.3|6783.3|0
1617826800000|2021-04-07 20:20:00|6786|6783|6787.1|6784.1|6787.6|6784.6|6785.7|6782.7|0
1617827100000|2021-04-07 20:25:00|6787.2|6784.2|6789.2|6786.2|6789.2|6786.2|6787.2|6784.2|0
1617827400000|2021-04-07 20:30:00|6789.6|6786.6|6790.6|6787.6|6792.3|6789.3|6789.6|6786.6|0
1617827700000|2021-04-07 20:35:00|6790.7|6787.7|6791.9|6788.9|6792.1|6789.1|6789.4|6786.4|0
1617828000000|2021-04-07 20:40:00|6791.8|6788.8|6792.4|6789.4|6792.4|6789.4|6791.1|6788.1|0
1617828300000|2021-04-07 20:45:00|6792.5|6789.5|6792.7|6789.7|6793.2|6790.2|6792.5|6789.5|0
1617828600000|2021-04-07 20:50:00|6792.8|6789.8|6794.4|6791.4|6794.9|6791.9|6792.8|6789.8|0
1617828900000|2021-04-07 20:55:00|6794.6|6791.6|6795.9|6792.9|6796.4|6793.4|6794.2|6791.2|0
1617829200000|2021-04-07 21:00:00|6796.4|6793.4|6796.2|6793.2|6796.7|6793.7|6795.9|6792.9|0
1617829500000|2021-04-07 21:05:00|6796.1|6793.1|6794.9|6791.9|6796.3|6793.3|6794.6|6791.6|0
1617829800000|2021-04-07 21:10:00|6795.1|6792.1|6793.7|6790.7|6795.1|6792.1|6793.1|6790.1|0
1617830100000|2021-04-07 21:15:00|6793.8|6790.8|6793.6|6790.6|6793.8|6790.8|6792.3|6789.3|0
1617830400000|2021-04-07 21:20:00|6793.5|6790.5|6793.2|6790.2|6794.4|6791.4|6792.9|6789.9|0
1617830700000|2021-04-07 21:25:00|6793.4|6790.4|6792.8|6789.8|6793.5|6790.5|6791.9|6788.9|0
1617831000000|2021-04-07 21:30:00|6792.9|6789.9|6793.4|6790.4|6793.8|6790.8|6792.8|6789.8|0
1617831300000|2021-04-07 21:35:00|6793.3|6790.3|6794.1|6791.1|6794.2|6791.2|6793.3|6790.3|0
1617831600000|2021-04-07 21:40:00|6794.2|6791.2|6794.9|6791.9|6795.3|6792.3|6794.2|6791.2|0
1617831900000|2021-04-07 21:45:00|6794.8|6791.8|6795.2|6792.2|6795.8|6792.8|6794.8|6791.8|0
1617832200000|2021-04-07 21:50:00|6795.1|6792.1|6794.6|6791.6|6795.6|6792.6|6794.3|6791.3|0
1617832500000|2021-04-07 21:55:00|6794.4|6791.4|6795|6792|6795.1|6792.1|6794.3|6791.3|0
1617832800000|2021-04-07 22:00:00|6795.1|6792.1|6794.9|6791.9|6795.2|6792.2|6794.9|6791.9|0
1617833100000|2021-04-07 22:05:00|6795|6792|6794.2|6791.2|6795.1|6792.1|6794.1|6791.1|0
1617833400000|2021-04-07 22:10:00|6794.3|6791.3|6795.2|6792.2|6795.7|6792.7|6794.3|6791.3|0
1617833700000|2021-04-07 22:15:00|6794.5|6791.5|6795|6792|6795.1|6792.1|6794.5|6791.5|0
1617834000000|2021-04-07 22:20:00|6795.1|6792.1|6794.8|6791.8|6795.1|6792.1|6794.5|6791.5|0
1617834300000|2021-04-07 22:25:00|6794.7|6791.7|6794.4|6791.4|6794.9|6791.9|6793.8|6790.8|0
1617834600000|2021-04-07 22:30:00|6794.5|6791.5|6793.5|6790.5|6794.5|6791.5|6793.4|6790.4|0
1617834900000|2021-04-07 22:35:00|6793.6|6790.6|6793.5|6790.5|6793.9|6790.9|6793.2|6790.2|0
1617835200000|2021-04-07 22:40:00|6793.4|6790.4|6794.1|6791.1|6794.1|6791.1|6793.3|6790.3|0
1617835500000|2021-04-07 22:45:00|6794|6791|6794|6791|6795|6792|6793.9|6790.9|0
1617835800000|2021-04-07 22:50:00|6794.3|6791.3|6794.4|6791.4|6795.4|6792.4|6794.3|6791.3|0
1617836100000|2021-04-07 22:55:00|6794.2|6791.2|6794.7|6791.7|6794.9|6791.9|6794.2|6791.2|0
1617836400000|2021-04-07 23:00:00|6794.6|6791.6|6795|6792|6795.3|6792.3|6794.6|6791.6|0
1617836700000|2021-04-07 23:05:00|6794.9|6791.9|6795.1|6792.1|6795.4|6792.4|6794.7|6791.7|0
1617837000000|2021-04-07 23:10:00|6794.8|6791.8|6793.4|6790.4|6794.9|6791.9|6793.3|6790.3|0
1617837300000|2021-04-07 23:15:00|6792.8|6789.8|6792.2|6789.2|6792.9|6789.9|6792.2|6789.2|0
1617837600000|2021-04-07 23:20:00|6792.3|6789.3|6792.1|6789.1|6792.4|6789.4|6791.6|6788.6|0
1617837900000|2021-04-07 23:25:00|6792.2|6789.2|6791.3|6788.3|6792.4|6789.4|6791.1|6788.1|0
1617838200000|2021-04-07 23:30:00|6791.4|6788.4|6793.1|6790.1|6793.1|6790.1|6791.1|6788.1|0
1617838500000|2021-04-07 23:35:00|6793.3|6790.3|6797.1|6794.1|6797.1|6794.1|6793.3|6790.3|0
1617838800000|2021-04-07 23:40:00|6796.8|6793.8|6799.3|6796.3|6799.3|6796.3|6796.7|6793.7|0
1617839100000|2021-04-07 23:45:00|6799.4|6796.4|6800.1|6797.1|6800.4|6797.4|6799.2|6796.2|0
1617839400000|2021-04-07 23:50:00|6800|6797|6801.3|6798.3|6801.4|6798.4|6798.4|6795.4|0
1617839700000|2021-04-07 23:55:00|6801.4|6798.4|6803.6|6798.6|6804.1|6800.1|6800.9|6797.9|0
1617840000000|2021-04-08 00:00:00|6803.8|6798.8|6802.2|6797.2|6804.3|6799.3|6799.2|6794.2|0
1617840300000|2021-04-08 00:05:00|6802|6797|6804.8|6799.8|6805.3|6800.3|6801.2|6796.2|0
1617840600000|2021-04-08 00:10:00|6804.5|6799.5|6805.6|6800.6|6805.6|6800.6|6802.9|6797.9|0
1617840900000|2021-04-08 00:15:00|6805.7|6800.7|6802.9|6797.9|6805.8|6800.8|6802.3|6797.3|0
1617841200000|2021-04-08 00:20:00|6803.1|6798.1|6804.6|6799.6|6805|6800|6802.4|6797.4|0
1617841500000|2021-04-08 00:25:00|6804.5|6799.5|6805.2|6800.2|6805.2|6800.2|6803.6|6798.6|0
1617841800000|2021-04-08 00:30:00|6805.1|6800.1|6803.5|6798.5|6805.2|6800.2|6801.8|6796.8|0
1617842100000|2021-04-08 00:35:00|6803.6|6798.6|6802.2|6797.2|6803.7|6798.7|6801.4|6796.4|0
1617842400000|2021-04-08 00:40:00|6802.4|6797.4|6802.2|6797.2|6802.7|6797.7|6801.4|6796.4|0
1617842700000|2021-04-08 00:45:00|6802.1|6797.1|6804.3|6799.3|6804.3|6799.3|6802.1|6797.1|0
1617843000000|2021-04-08 00:50:00|6804.2|6799.2|6806.7|6801.7|6808.8|6803.8|6804.2|6799.2|0
1617843300000|2021-04-08 00:55:00|6806.2|6801.2|6804.8|6799.8|6806.9|6801.9|6804.6|6799.6|0
1617843600000|2021-04-08 01:00:00|6805.1|6800.1|6805.2|6800.2|6807|6802|6804.3|6799.3|0
1617843900000|2021-04-08 01:05:00|6805.3|6800.3|6805.3|6800.3|6805.9|6800.9|6803.2|6798.2|0
1617844200000|2021-04-08 01:10:00|6805.2|6800.2|6804|6799|6805.6|6800.6|6803|6798|0
1617844500000|2021-04-08 01:15:00|6803.9|6798.9|6804.2|6799.2|6806|6801|6802.9|6797.9|0
1617844800000|2021-04-08 01:20:00|6804.3|6799.3|6806.6|6801.6|6806.9|6801.9|6802.8|6797.8|0
1617845100000|2021-04-08 01:25:00|6806.7|6801.7|6806.4|6801.4|6807.1|6802.1|6805.6|6800.6|0
1617845400000|2021-04-08 01:30:00|6806.6|6801.6|6809.7|6804.7|6809.7|6804.7|6804.6|6799.6|0
1617845700000|2021-04-08 01:35:00|6809.6|6804.6|6813.1|6808.1|6814.5|6809.5|6808.5|6803.5|0
1617846000000|2021-04-08 01:40:00|6813.3|6808.3|6817.1|6812.1|6817.3|6812.3|6812.8|6807.8|0
1617846300000|2021-04-08 01:45:00|6817.3|6812.3|6817.7|6812.7|6821|6816|6817.3|6812.3|0
1617846600000|2021-04-08 01:50:00|6817.6|6812.6|6817.5|6812.5|6819.1|6814.1|6816.8|6811.8|0
1617846900000|2021-04-08 01:55:00|6817.4|6812.4|6817|6812|6818.7|6813.7|6816.1|6811.1|0
1617847200000|2021-04-08 02:00:00|6816.9|6811.9|6815.7|6810.7|6817.5|6812.5|6815.3|6810.3|0
1617847500000|2021-04-08 02:05:00|6815.8|6810.8|6816.6|6811.6|6817.8|6812.8|6815.8|6810.8|0
1617847800000|2021-04-08 02:10:00|6816.7|6811.7|6818.8|6813.8|6819.2|6814.2|6816.2|6811.2|0
1617848100000|2021-04-08 02:15:00|6818.7|6813.7|6817.3|6812.3|6819|6814|6816|6811|0
1617848400000|2021-04-08 02:20:00|6817.5|6812.5|6819|6814|6819.3|6814.3|6816.8|6811.8|0
1617848700000|2021-04-08 02:25:00|6818.9|6813.9|6824|6819|6824|6819|6818.9|6813.9|0
1617849000000|2021-04-08 02:30:00|6824.1|6819.1|6824.2|6819.2|6825|6820|6822.2|6817.2|0
1617849300000|2021-04-08 02:35:00|6824.3|6819.3|6827.5|6822.5|6827.7|6822.7|6824.3|6819.3|0
1617849600000|2021-04-08 02:40:00|6828|6823|6828.3|6823.3|6830.6|6825.6|6827.8|6822.8|0
1617849900000|2021-04-08 02:45:00|6828.4|6823.4|6827|6822|6829|6824|6826.1|6821.1|0
1617850200000|2021-04-08 02:50:00|6827.1|6822.1|6829.3|6824.3|6829.5|6824.5|6827|6822|0
1617850500000|2021-04-08 02:55:00|6829.2|6824.2|6829.7|6824.7|6830.5|6825.5|6828.6|6823.6|0
1617850800000|2021-04-08 03:00:00|6829.8|6824.8|6830|6825|6831.6|6826.6|6829.1|6824.1|0
1617851100000|2021-04-08 03:05:00|6830.1|6825.1|6830.5|6825.5|6831.2|6826.2|6829.3|6824.3|0
1617851400000|2021-04-08 03:10:00|6830.6|6825.6|6832.3|6827.3|6832.4|6827.4|6830.1|6825.1|0
1617851700000|2021-04-08 03:15:00|6832.4|6827.4|6832.3|6827.3|6832.5|6827.5|6830.5|6825.5|0
1617852000000|2021-04-08 03:20:00|6832.4|6827.4|6833.4|6828.4|6834|6829|6832.4|6827.4|0
1617852300000|2021-04-08 03:25:00|6833.5|6828.5|6832.4|6827.4|6834.4|6829.4|6831.7|6826.7|0
1617852600000|2021-04-08 03:30:00|6832.5|6827.5|6833.5|6828.5|6834.3|6829.3|6831.5|6826.5|0
1617852900000|2021-04-08 03:35:00|6833.4|6828.4|6832.8|6827.8|6834.2|6829.2|6832.5|6827.5|0
1617853200000|2021-04-08 03:40:00|6832.5|6827.5|6832.8|6827.8|6833.3|6828.3|6832.3|6827.3|0
1617853500000|2021-04-08 03:45:00|6832.9|6827.9|6837.4|6832.4|6839.1|6834.1|6832.9|6827.9|0
1617853800000|2021-04-08 03:50:00|6837.3|6832.3|6837.6|6832.6|6839.2|6834.2|6836.9|6831.9|0
1617854100000|2021-04-08 03:55:00|6837.7|6832.7|6837.3|6832.3|6838.4|6833.4|6836.7|6831.7|0
1617854400000|2021-04-08 04:00:00|6837.7|6832.7|6838.9|6833.9|6838.9|6833.9|6837.7|6832.7|0
1617854700000|2021-04-08 04:05:00|6838.8|6833.8|6838.5|6833.5|6839.6|6834.6|6837.9|6832.9|0
1617855000000|2021-04-08 04:10:00|6838.6|6833.6|6837.7|6832.7|6838.8|6833.8|6837.2|6832.2|0
1617855300000|2021-04-08 04:15:00|6837.8|6832.8|6838.3|6833.3|6838.5|6833.5|6837.3|6832.3|0
1617855600000|2021-04-08 04:20:00|6838.2|6833.2|6839.9|6834.9|6840.2|6835.2|6838.2|6833.2|0
1617855900000|2021-04-08 04:25:00|6839.8|6834.8|6839.5|6834.5|6840.1|6835.1|6839.2|6834.2|0
1617856200000|2021-04-08 04:30:00|6839.4|6834.4|6839|6834|6839.4|6834.4|6837.8|6832.8|0
1617856500000|2021-04-08 04:35:00|6838.9|6833.9|6838.1|6833.1|6838.9|6833.9|6837.1|6832.1|0
1617856800000|2021-04-08 04:40:00|6838.3|6833.3|6838.2|6833.2|6838.5|6833.5|6837.4|6832.4|0
1617857100000|2021-04-08 04:45:00|6838.1|6833.1|6839.3|6834.3|6839.7|6834.7|6837.1|6832.1|0
1617857400000|2021-04-08 04:50:00|6839.2|6834.2|6840|6835|6840.5|6835.5|6839|6834|0
1617857700000|2021-04-08 04:55:00|6839.8|6834.8|6839.5|6834.5|6840.7|6835.7|6839.4|6834.4|0
1617858000000|2021-04-08 05:00:00|6839.9|6834.9|6840.8|6835.8|6841.4|6836.4|6838.8|6833.8|0
1617858300000|2021-04-08 05:05:00|6840.7|6835.7|6838.1|6833.1|6841.1|6836.1|6838|6833|0
1617858600000|2021-04-08 05:10:00|6838|6833|6838.1|6833.1|6838.6|6833.6|6837.7|6832.7|0
1617858900000|2021-04-08 05:15:00|6838.2|6833.2|6838.1|6833.1|6839.1|6834.1|6837.3|6832.3|0
1617859200000|2021-04-08 05:20:00|6838|6833|6838.1|6833.1|6838.7|6833.7|6837.5|6832.5|0
1617859500000|2021-04-08 05:25:00|6838|6833|6839.2|6834.2|6839.7|6834.7|6837.6|6832.6|0
1617859800000|2021-04-08 05:30:00|6839.3|6834.3|6840.2|6835.2|6840.3|6835.3|6838.8|6833.8|0
1617860100000|2021-04-08 05:35:00|6840.6|6835.6|6844.3|6839.3|6844.3|6839.3|6840.3|6835.3|0
1617860400000|2021-04-08 05:40:00|6844.4|6839.4|6843.6|6838.6|6845.2|6840.2|6843.5|6838.5|0
1617860700000|2021-04-08 05:45:00|6843.5|6838.5|6845.5|6840.5|6845.7|6840.7|6843.5|6838.5|0
1617861000000|2021-04-08 05:50:00|6845.6|6840.6|6851|6846|6852.7|6847.7|6845.6|6840.6|0
1617861300000|2021-04-08 05:55:00|6851.1|6846.1|6850.8|6845.8|6852.6|6847.6|6849.8|6844.8|0
1617861600000|2021-04-08 06:00:00|6850.5|6845.5|6851|6846|6852.8|6847.8|6850|6845|0
1617861900000|2021-04-08 06:05:00|6851.3|6846.3|6851|6846|6851.7|6846.7|6849.8|6844.8|0
1617862200000|2021-04-08 06:10:00|6850.7|6845.7|6850.9|6845.9|6854.2|6849.2|6850.4|6845.4|0
1617862500000|2021-04-08 06:15:00|6851|6846|6848.3|6843.3|6851.2|6846.2|6847.4|6842.4|0
1617862800000|2021-04-08 06:20:00|6848.6|6843.6|6847.8|6842.8|6849.2|6844.2|6847.1|6842.1|0
1617863100000|2021-04-08 06:25:00|6847.9|6842.9|6846.6|6841.6|6848.4|6843.4|6845.9|6840.9|0
1617863400000|2021-04-08 06:30:00|6846.5|6841.5|6846.4|6841.4|6847.5|6842.5|6845.7|6840.7|0
1617863700000|2021-04-08 06:35:00|6846|6841|6844.5|6839.5|6846.2|6841.2|6843.5|6838.5|0
1617864000000|2021-04-08 06:40:00|6844.4|6839.4|6844.5|6839.5|6846.1|6841.1|6844.3|6839.3|0
1617864300000|2021-04-08 06:45:00|6844.6|6839.6|6843.6|6838.6|6846.1|6841.1|6843.1|6838.1|0
1617864600000|2021-04-08 06:50:00|6843.5|6838.5|6844.6|6839.6|6844.6|6839.6|6842.9|6837.9|0
1617864900000|2021-04-08 06:55:00|6844.5|6839.5|6843.8|6838.8|6845.2|6840.2|6842.5|6837.5|0
1617865200000|2021-04-08 07:00:00|6843.6|6838.6|6843.1|6838.1|6844.5|6839.5|6841.4|6836.4|0
1617865500000|2021-04-08 07:05:00|6843.3|6838.3|6841.7|6836.7|6843.7|6838.7|6841.6|6836.6|0
1617865800000|2021-04-08 07:10:00|6841.8|6836.8|6842.3|6837.3|6843.6|6838.6|6841.4|6836.4|0
1617866100000|2021-04-08 07:15:00|6842.2|6837.2|6841.4|6836.4|6842.7|6837.7|6839.3|6834.3|0
1617866400000|2021-04-08 07:20:00|6841.5|6836.5|6838.5|6833.5|6842.7|6837.7|6837.8|6832.8|0
1617866700000|2021-04-08 07:25:00|6838.6|6833.6|6841.1|6836.1|6842|6837|6838.4|6833.4|0
1617867000000|2021-04-08 07:30:00|6841|6836|6843.2|6838.2|6843.2|6838.2|6838.2|6833.2|0
1617867300000|2021-04-08 07:35:00|6843|6838|6842.6|6837.6|6844.4|6839.4|6840.8|6835.8|0
1617867600000|2021-04-08 07:40:00|6842.7|6837.7|6842.7|6837.7|6843.3|6838.3|6841.6|6836.6|0
1617867900000|2021-04-08 07:45:00|6842.8|6837.8|6840.2|6835.2|6843.4|6838.4|6839.9|6834.9|0
1617868200000|2021-04-08 07:50:00|6840.3|6835.3|6840.1|6835.1|6841.1|6836.1|6838.7|6833.7|0
1617868500000|2021-04-08 07:55:00|6840|6835|6838.6|6833.6|6841.2|6836.2|6837.1|6832.1|0
1617868800000|2021-04-08 08:00:00|6838.7|6833.7|6834.8|6831.8|6840.8|6837.8|6833.5|6830.5|0
1617869100000|2021-04-08 08:05:00|6834.7|6831.7|6844.1|6841.1|6844.7|6841.7|6834.7|6831.7|0
1617869400000|2021-04-08 08:10:00|6843.2|6840.2|6833.5|6830.5|6843.3|6840.3|6833.3|6830.3|0
1617869700000|2021-04-08 08:15:00|6832.2|6829.2|6839.8|6836.8|6839.8|6836.8|6831.1|6828.1|0
1617870000000|2021-04-08 08:20:00|6839.3|6836.3|6841.7|6838.7|6841.9|6838.9|6838.7|6835.7|0
1617870300000|2021-04-08 08:25:00|6841.6|6838.6|6842.1|6839.1|6842.4|6839.4|6839|6836|0
1617870600000|2021-04-08 08:30:00|6840.5|6837.5|6841.1|6838.1|6842|6839|6839.5|6836.5|0
1617870900000|2021-04-08 08:35:00|6839.5|6836.5|6838.1|6835.1|6842.3|6839.3|6838.1|6835.1|0
1617871200000|2021-04-08 08:40:00|6839.4|6836.4|6837.8|6834.8|6839.4|6836.4|6836.6|6833.6|0
1617871500000|2021-04-08 08:45:00|6837.9|6834.9|6837.5|6834.5|6839|6836|6835.2|6832.2|0
1617871800000|2021-04-08 08:50:00|6837.6|6834.6|6842.4|6839.4|6843.8|6840.8|6837.2|6834.2|0
1617872100000|2021-04-08 08:55:00|6842.3|6839.3|6846.8|6843.8|6847.1|6844.1|6842.3|6839.3|0
1617872400000|2021-04-08 09:00:00|6846.6|6843.6|6849.1|6846.1|6849.2|6846.2|6846.2|6843.2|0
1617872700000|2021-04-08 09:05:00|6848.8|6845.8|6849.3|6846.3|6849.9|6846.9|6848|6845|0
1617873000000|2021-04-08 09:10:00|6849|6846|6847.1|6844.1|6849|6846|6846.7|6843.7|0
1617873300000|2021-04-08 09:15:00|6846.9|6843.9|6848|6845|6848.2|6845.2|6846.9|6843.9|0
1617873600000|2021-04-08 09:20:00|6848.1|6845.1|6844.3|6841.3|6848.1|6845.1|6844.2|6841.2|0
1617873900000|2021-04-08 09:25:00|6844.7|6841.7|6846.1|6843.1|6847.1|6844.1|6843.7|6840.7|0
1617874200000|2021-04-08 09:30:00|6845.9|6842.9|6842.7|6839.7|6846.2|6843.2|6841|6838|0
1617874500000|2021-04-08 09:35:00|6843.9|6840.9|6841.9|6838.9|6843.9|6840.9|6841.1|6838.1|0
1617874800000|2021-04-08 09:40:00|6841.7|6838.7|6840.3|6837.3|6841.7|6838.7|6839.8|6836.8|0
1617875100000|2021-04-08 09:45:00|6840.4|6837.4|6841.6|6838.6|6842.1|6839.1|6840.4|6837.4|0
1617875400000|2021-04-08 09:50:00|6841.5|6838.5|6839.3|6836.3|6842.1|6839.1|6838.3|6835.3|0
1617875700000|2021-04-08 09:55:00|6839.1|6836.1|6846.7|6843.7|6846.7|6843.7|6838.8|6835.8|0
1617876000000|2021-04-08 10:00:00|6847|6844|6849.1|6846.1|6850|6847|6845.4|6842.4|0
1617876300000|2021-04-08 10:05:00|6849|6846|6847|6844|6849.6|6846.6|6846.8|6843.8|0
1617876600000|2021-04-08 10:10:00|6847.1|6844.1|6847.2|6844.2|6848.4|6845.4|6846.3|6843.3|0
1617876900000|2021-04-08 10:15:00|6847.9|6844.9|6850.7|6847.7|6851.9|6848.9|6847|6844|0
1617877200000|2021-04-08 10:20:00|6850.4|6847.4|6851.9|6848.9|6852.1|6849.1|6850.3|6847.3|0
1617877500000|2021-04-08 10:25:00|6851.8|6848.8|6856.1|6853.1|6859.4|6856.4|6851.8|6848.8|0
1617877800000|2021-04-08 10:30:00|6855.3|6852.3|6856.8|6853.8|6857.7|6854.7|6855.2|6852.2|0
1617878100000|2021-04-08 10:35:00|6856.5|6853.5|6854.7|6851.7|6856.5|6853.5|6854.3|6851.3|0
1617878400000|2021-04-08 10:40:00|6854.3|6851.3|6853.6|6850.6|6855.5|6852.5|6853.2|6850.2|0
1617878700000|2021-04-08 10:45:00|6853.5|6850.5|6851.9|6848.9|6854.5|6851.5|6851.5|6848.5|0
1617879000000|2021-04-08 10:50:00|6851.8|6848.8|6851.8|6848.8|6857.8|6854.8|6851.1|6848.1|0
1617879300000|2021-04-08 10:55:00|6851.7|6848.7|6851.6|6848.6|6853.8|6850.8|6851|6848|0
1617879600000|2021-04-08 11:00:00|6851.5|6848.5|6841.6|6838.6|6851.5|6848.5|6841.3|6838.3|0
1617879900000|2021-04-08 11:05:00|6841.8|6838.8|6841|6838|6843.2|6840.2|6839.7|6836.7|0
1617880200000|2021-04-08 11:10:00|6840.9|6837.9|6840.7|6837.7|6841.7|6838.7|6839.7|6836.7|0
1617880500000|2021-04-08 11:15:00|6840.8|6837.8|6844.1|6841.1|6844.4|6841.4|6840.5|6837.5|0
1617880800000|2021-04-08 11:20:00|6843.2|6840.2|6845.4|6842.4|6845.7|6842.7|6842.8|6839.8|0
1617881100000|2021-04-08 11:25:00|6846|6843|6845.1|6842.1|6847.8|6844.8|6845.1|6842.1|0
1617881400000|2021-04-08 11:30:00|6845.2|6842.2|6846.1|6843.1|6846.5|6843.5|6844|6841|0
1617881700000|2021-04-08 11:35:00|6845.6|6842.6|6849.4|6846.4|6849.5|6846.5|6845.3|6842.3|0
1617882000000|2021-04-08 11:40:00|6849.5|6846.5|6848.3|6845.3|6851.5|6848.5|6848|6845|0
1617882300000|2021-04-08 11:45:00|6848.2|6845.2|6846.6|6843.6|6849.7|6846.7|6846.4|6843.4|0
1617882600000|2021-04-08 11:50:00|6846.7|6843.7|6845.4|6842.4|6846.7|6843.7|6845.1|6842.1|0
1617882900000|2021-04-08 11:55:00|6845.3|6842.3|6845.9|6842.9|6846.5|6843.5|6845|6842|0
1617883200000|2021-04-08 12:00:00|6846|6843|6844.5|6841.5|6846.6|6843.6|6843.1|6840.1|0
1617883500000|2021-04-08 12:05:00|6844.4|6841.4|6844.8|6841.8|6845.7|6842.7|6843.2|6840.2|0
1617883800000|2021-04-08 12:10:00|6845.4|6842.4|6841|6838|6846.6|6843.6|6841|6838|0
1617884100000|2021-04-08 12:15:00|6840.9|6837.9|6842.9|6839.9|6842.9|6839.9|6840.7|6837.7|0
1617884400000|2021-04-08 12:20:00|6843.1|6840.1|6842.6|6839.6|6843.9|6840.9|6841.8|6838.8|0
1617884700000|2021-04-08 12:25:00|6842.7|6839.7|6841.8|6838.8|6843.3|6840.3|6841.8|6838.8|0
1617885000000|2021-04-08 12:30:00|6842.1|6839.1|6845.9|6842.9|6849.1|6846.1|6842.1|6839.1|0
1617885300000|2021-04-08 12:35:00|6845.8|6842.8|6842.4|6839.4|6846.7|6843.7|6841.7|6838.7|0
1617885600000|2021-04-08 12:40:00|6842.7|6839.7|6844.7|6841.7|6844.8|6841.8|6842.6|6839.6|0
1617885900000|2021-04-08 12:45:00|6844.8|6841.8|6844.4|6841.4|6845|6842|6843.2|6840.2|0
1617886200000|2021-04-08 12:50:00|6844.1|6841.1|6844.4|6841.4|6845.5|6842.5|6843.8|6840.8|0
1617886500000|2021-04-08 12:55:00|6844.5|6841.5|6843.1|6840.1|6845|6842|6843.1|6840.1|0
1617886800000|2021-04-08 13:00:00|6843.2|6840.2|6840.8|6837.8|6844.8|6841.8|6840.2|6837.2|0
1617887100000|2021-04-08 13:05:00|6840.7|6837.7|6844.2|6841.2|6845.5|6842.5|6840.4|6837.4|0
1617887400000|2021-04-08 13:10:00|6844.9|6841.9|6842.9|6839.9|6845.7|6842.7|6842.8|6839.8|0
1617887700000|2021-04-08 13:15:00|6843.3|6840.3|6842.9|6839.9|6845.4|6842.4|6842.7|6839.7|0
1617888000000|2021-04-08 13:20:00|6843|6840|6841|6838|6843.3|6840.3|6839.2|6836.2|0
1617888300000|2021-04-08 13:25:00|6840.8|6837.8|6847.1|6844.1|6847.9|6844.9|6839.5|6836.5|0
1617888600000|2021-04-08 13:30:00|6845|6842|6846.9|6845.1|6856.6|6854.8|6836.1|6834.3|0
1617888900000|2021-04-08 13:35:00|6847|6845.2|6846.2|6844.4|6852.5|6850.7|6840.9|6839.1|0
1617889200000|2021-04-08 13:40:00|6846.8|6845|6837.8|6836|6852.7|6850.9|6834.3|6832.5|0
1617889500000|2021-04-08 13:45:00|6838|6836.2|6826.9|6825.1|6849.3|6847.5|6824.4|6822.6|0
1617889800000|2021-04-08 13:50:00|6826.3|6824.5|6843.9|6842.1|6849.7|6847.9|6826.3|6824.5|0
1617890100000|2021-04-08 13:55:00|6844|6842.2|6869.1|6867.3|6870.7|6868.9|6841.4|6839.6|0
1617890400000|2021-04-08 14:00:00|6869.8|6868|6864.4|6862.6|6871.8|6870|6856.6|6854.8|0
1617890700000|2021-04-08 14:05:00|6864.6|6862.8|6848.4|6846.6|6865.1|6863.3|6848.4|6846.6|0
1617891000000|2021-04-08 14:10:00|6847.2|6845.4|6837.9|6836.1|6854.1|6852.3|6829.6|6827.8|0
1617891300000|2021-04-08 14:15:00|6838.1|6836.3|6833.9|6832.1|6850.1|6848.3|6832|6830.2|0
1617891600000|2021-04-08 14:20:00|6834.1|6832.3|6843.8|6842|6847.9|6846.1|6830.7|6828.9|0
1617891900000|2021-04-08 14:25:00|6843.6|6841.8|6833.7|6831.9|6850.7|6848.9|6829|6827.2|0
1617892200000|2021-04-08 14:30:00|6834|6832.2|6840.5|6838.7|6845.6|6843.8|6832.2|6830.4|0
1617892500000|2021-04-08 14:35:00|6840.4|6838.6|6837.1|6835.3|6842.6|6840.8|6830.7|6828.9|0
1617892800000|2021-04-08 14:40:00|6837.3|6835.5|6849.6|6847.8|6851|6849.2|6835.1|6833.3|0
1617893100000|2021-04-08 14:45:00|6850|6848.2|6839.2|6837.4|6850.5|6848.7|6836.7|6834.9|0
1617893400000|2021-04-08 14:50:00|6839.3|6837.5|6833|6831.2|6839.4|6837.6|6830.3|6828.5|0
1617893700000|2021-04-08 14:55:00|6832.3|6830.5|6842.6|6840.8|6844.2|6842.4|6831.9|6830.1|0
1617894000000|2021-04-08 15:00:00|6842.9|6841.1|6844.7|6842.9|6848.8|6847|6835.6|6833.8|0
1617894300000|2021-04-08 15:05:00|6844.4|6842.6|6844.1|6842.3|6847.6|6845.8|6839.4|6837.6|0
1617894600000|2021-04-08 15:10:00|6844.3|6842.5|6842.9|6841.1|6844.7|6842.9|6839.7|6837.9|0
1617894900000|2021-04-08 15:15:00|6843|6841.2|6839.9|6838.1|6847|6845.2|6835.3|6833.5|0
1617895200000|2021-04-08 15:20:00|6840|6838.2|6852.4|6850.6|6853.8|6852|6840|6838.2|0
1617895500000|2021-04-08 15:25:00|6851.7|6849.9|6850|6848.2|6854.8|6853|6848.6|6846.8|0
1617895800000|2021-04-08 15:30:00|6849.9|6848.1|6849.5|6847.7|6855.6|6853.8|6848.7|6846.9|0
1617896100000|2021-04-08 15:35:00|6849.7|6847.9|6854.7|6852.9|6857.3|6855.5|6849.7|6847.9|0
1617896400000|2021-04-08 15:40:00|6854.3|6852.5|6856.4|6854.6|6859.3|6857.5|6853|6851.2|0
1617896700000|2021-04-08 15:45:00|6856.5|6854.7|6863.3|6861.5|6865.1|6863.3|6853.9|6852.1|0
1617897000000|2021-04-08 15:50:00|6863.6|6861.8|6863.3|6861.5|6864.6|6862.8|6857|6855.2|0
1617897300000|2021-04-08 15:55:00|6862.1|6860.3|6864.9|6863.1|6866.4|6864.6|6860.2|6858.4|0
1617897600000|2021-04-08 16:00:00|6865.1|6863.3|6860.2|6858.4|6866|6864.2|6857.9|6856.1|0
1617897900000|2021-04-08 16:05:00|6860.1|6858.3|6859.5|6857.7|6861.2|6859.4|6857|6855.2|0
1617898200000|2021-04-08 16:10:00|6860|6858.2|6858|6856.2|6860.7|6858.9|6854|6852.2|0
1617898500000|2021-04-08 16:15:00|6858.2|6856.4|6867.1|6865.3|6868.2|6866.4|6858.1|6856.3|0
1617898800000|2021-04-08 16:20:00|6866.9|6865.1|6867.8|6866|6869|6867.2|6862|6860.2|0
1617899100000|2021-04-08 16:25:00|6868.1|6866.3|6867|6865.2|6868.5|6866.7|6864.5|6862.7|0
1617899400000|2021-04-08 16:30:00|6867.2|6865.4|6867.2|6865.4|6872.3|6870.5|6866.9|6865.1|0
1617899700000|2021-04-08 16:35:00|6867|6865.2|6867.1|6865.3|6871.6|6869.8|6866.1|6864.3|0
1617900000000|2021-04-08 16:40:00|6867|6865.2|6863|6861.2|6867.1|6865.3|6858.5|6856.7|0
1617900300000|2021-04-08 16:45:00|6862.8|6861|6855.1|6853.3|6864.6|6862.8|6854.6|6852.8|0
1617900600000|2021-04-08 16:50:00|6854.2|6852.4|6861|6859.2|6862.7|6860.9|6853.9|6852.1|0
1617900900000|2021-04-08 16:55:00|6860.9|6859.1|6862.2|6860.4|6865.4|6863.6|6860|6858.2|0
1617901200000|2021-04-08 17:00:00|6862.4|6860.6|6877.8|6876|6877.9|6876.1|6861.8|6860|0
1617901500000|2021-04-08 17:05:00|6877.1|6875.3|6871|6869.2|6878|6876.2|6870.8|6869|0
1617901800000|2021-04-08 17:10:00|6870.9|6869.1|6868.3|6866.5|6875|6873.2|6867|6865.2|0
1617902100000|2021-04-08 17:15:00|6867.9|6866.1|6868.5|6866.7|6872.3|6870.5|6866.6|6864.8|0
1617902400000|2021-04-08 17:20:00|6868.6|6866.8|6861.4|6859.6|6868.6|6866.8|6858.8|6857|0
1617902700000|2021-04-08 17:25:00|6861.2|6859.4|6859.6|6857.8|6862.5|6860.7|6856.9|6855.1|0
1617903000000|2021-04-08 17:30:00|6860.1|6858.3|6863.8|6862|6865.5|6863.7|6858.9|6857.1|0
1617903300000|2021-04-08 17:35:00|6863.6|6861.8|6858.4|6856.6|6863.8|6862|6858.1|6856.3|0
1617903600000|2021-04-08 17:40:00|6858.3|6856.5|6853.8|6852|6859.1|6857.3|6853.8|6852|0
1617903900000|2021-04-08 17:45:00|6853.5|6851.7|6858.6|6856.8|6860.6|6858.8|6853.2|6851.4|0
1617904200000|2021-04-08 17:50:00|6859|6857.2|6862.8|6861|6862.9|6861.1|6855.8|6854|0
1617904500000|2021-04-08 17:55:00|6863.7|6861.9|6865.7|6863.9|6865.8|6864|6863.1|6861.3|0
1617904800000|2021-04-08 18:00:00|6866|6864.2|6869.5|6867.7|6870.2|6868.4|6863.4|6861.6|0
1617905100000|2021-04-08 18:05:00|6869.6|6867.8|6871.6|6869.8|6873.1|6871.3|6867.8|6866|0
1617905400000|2021-04-08 18:10:00|6871.9|6870.1|6874.5|6872.7|6874.6|6872.8|6869.9|6868.1|0
1617905700000|2021-04-08 18:15:00|6874.4|6872.6|6878.1|6876.3|6878.5|6876.7|6871.9|6870.1|0
1617906000000|2021-04-08 18:20:00|6878|6876.2|6876.3|6874.5|6880.3|6878.5|6875.3|6873.5|0
1617906300000|2021-04-08 18:25:00|6876.6|6874.8|6879.5|6877.7|6882.2|6880.4|6874.3|6872.5|0
1617906600000|2021-04-08 18:30:00|6879.4|6877.6|6879.4|6877.6|6883.4|6881.6|6878.7|6876.9|0
1617906900000|2021-04-08 18:35:00|6879.6|6877.8|6878.4|6876.6|6880.3|6878.5|6875.5|6873.7|0
1617907200000|2021-04-08 18:40:00|6878.3|6876.5|6878.4|6876.6|6880.6|6878.8|6876.5|6874.7|0
1617907500000|2021-04-08 18:45:00|6878.3|6876.5|6879|6877.2|6880.3|6878.5|6873.6|6871.8|0
1617907800000|2021-04-08 18:50:00|6878.8|6877|6872|6870.2|6878.8|6877|6869.8|6868|0
1617908100000|2021-04-08 18:55:00|6872.2|6870.4|6873.9|6872.1|6875.6|6873.8|6871.3|6869.5|0
1617908400000|2021-04-08 19:00:00|6874|6872.2|6875.7|6873.9|6876.9|6875.1|6871.6|6869.8|0
1617908700000|2021-04-08 19:05:00|6875.6|6873.8|6879.8|6878|6881.8|6880|6874.8|6873|0
1617909000000|2021-04-08 19:10:00|6879.7|6877.9|6878|6876.2|6880.6|6878.8|6874.4|6872.6|0
1617909300000|2021-04-08 19:15:00|6878.1|6876.3|6880.3|6878.5|6883.9|6882.1|6878|6876.2|0
1617909600000|2021-04-08 19:20:00|6880.7|6878.9|6872.9|6871.1|6881.5|6879.7|6872.9|6871.1|0
1617909900000|2021-04-08 19:25:00|6873.1|6871.3|6872.8|6871|6876.6|6874.8|6871.8|6870|0
1617910200000|2021-04-08 19:30:00|6872.6|6870.8|6870|6868.2|6874.2|6872.4|6870|6868.2|0
1617910500000|2021-04-08 19:35:00|6870.2|6868.4|6871.7|6869.9|6875.6|6873.8|6869|6867.2|0
1617910800000|2021-04-08 19:40:00|6872.4|6870.6|6873.1|6871.3|6875.4|6873.6|6870.5|6868.7|0
1617911100000|2021-04-08 19:45:00|6873.3|6871.5|6869.8|6868|6874.2|6872.4|6866|6864.2|0
1617911400000|2021-04-08 19:50:00|6866.2|6864.4|6872.3|6870.5|6872.7|6870.9|6864.5|6862.7|0
1617911700000|2021-04-08 19:55:00|6873.1|6871.3|6876.5|6874.7|6876.5|6874.7|6868.7|6866.9|0
1617912000000|2021-04-08 20:00:00|6876.8|6875|6882.8|6879.8|6883.8|6880.8|6873.2|6870.2|0
1617912300000|2021-04-08 20:05:00|6882.7|6879.7|6882.2|6879.2|6884|6881|6881.7|6878.7|0
1617912600000|2021-04-08 20:10:00|6882.5|6879.5|6882.9|6879.9|6883.1|6880.1|6882.4|6879.4|0
1617912900000|2021-04-08 20:15:00|6883|6880|6884.5|6881.5|6884.7|6881.7|6882.8|6879.8|0
1617913200000|2021-04-08 20:20:00|6884.6|6881.6|6882.5|6879.5|6884.7|6881.7|6881.4|6878.4|0
1617913500000|2021-04-08 20:25:00|6882.4|6879.4|6882.1|6879.1|6883.1|6880.1|6882.1|6879.1|0
1617913800000|2021-04-08 20:30:00|6882.2|6879.2|6882.8|6879.8|6883.1|6880.1|6882.2|6879.2|0
1617914100000|2021-04-08 20:35:00|6882.7|6879.7|6882.2|6879.2|6883.7|6880.7|6882.1|6879.1|0
1617914400000|2021-04-08 20:40:00|6882.6|6879.6|6885.9|6882.9|6886.1|6883.1|6882.2|6879.2|0
1617914700000|2021-04-08 20:45:00|6885.7|6882.7|6886.3|6883.3|6887.3|6884.3|6885.5|6882.5|0
1617915000000|2021-04-08 20:50:00|6886.4|6883.4|6888.2|6885.2|6888.7|6885.7|6886.4|6883.4|0
1617915300000|2021-04-08 20:55:00|6888.1|6885.1|6888.2|6885.2|6888.8|6885.8|6888.1|6885.1|0
1617915600000|2021-04-08 21:00:00|6888.6|6885.6|6887.6|6884.6|6888.6|6885.6|6887.3|6884.3|0
1617915900000|2021-04-08 21:05:00|6887.5|6884.5|6887.8|6884.8|6888.1|6885.1|6887.2|6884.2|0
1617916200000|2021-04-08 21:10:00|6887.9|6884.9|6887.8|6884.8|6888.1|6885.1|6887.1|6884.1|0
1617916500000|2021-04-08 21:15:00|6888|6885|6888.7|6885.7|6888.8|6885.8|6887.6|6884.6|0
1617916800000|2021-04-08 21:20:00|6888.8|6885.8|6889.3|6886.3|6889.4|6886.4|6888.7|6885.7|0
1617917100000|2021-04-08 21:25:00|6889.1|6886.1|6889.5|6886.5|6890.3|6887.3|6889|6886|0
1617917400000|2021-04-08 21:30:00|6889.7|6886.7|6889|6886|6890|6887|6888.6|6885.6|0
1617917700000|2021-04-08 21:35:00|6889.1|6886.1|6887.9|6884.9|6889.6|6886.6|6887.5|6884.5|0
1617918000000|2021-04-08 21:40:00|6887.8|6884.8|6888.6|6885.6|6888.9|6885.9|6887.6|6884.6|0
1617918300000|2021-04-08 21:45:00|6888.8|6885.8|6891|6888|6891.6|6888.6|6888.8|6885.8|0
1617918600000|2021-04-08 21:50:00|6891.1|6888.1|6891.6|6888.6|6892.4|6889.4|6891.1|6888.1|0
1617918900000|2021-04-08 21:55:00|6891.4|6888.4|6892.6|6889.6|6893|6890|6891.3|6888.3|0
1617919200000|2021-04-08 22:00:00|6892.3|6889.3|6890.3|6887.3|6892.3|6889.3|6890.3|6887.3|0
1617919500000|2021-04-08 22:05:00|6890.4|6887.4|6889.8|6886.8|6890.4|6887.4|6889|6886|0
1617919800000|2021-04-08 22:10:00|6889.9|6886.9|6889.4|6886.4|6889.9|6886.9|6889.1|6886.1|0
1617920100000|2021-04-08 22:15:00|6889.5|6886.5|6889.7|6886.7|6890.6|6887.6|6889.4|6886.4|0
1617920400000|2021-04-08 22:20:00|6889.6|6886.6|6889.3|6886.3|6889.8|6886.8|6888.9|6885.9|0
1617920700000|2021-04-08 22:25:00|6889.4|6886.4|6888.9|6885.9|6889.5|6886.5|6888.9|6885.9|0
1617921000000|2021-04-08 22:30:00|6888.7|6885.7|6889.8|6886.8|6890.2|6887.2|6888.7|6885.7|0
1617921300000|2021-04-08 22:35:00|6889.7|6886.7|6889.4|6886.4|6889.7|6886.7|6888.8|6885.8|0
1617921600000|2021-04-08 22:40:00|6889.3|6886.3|6889.7|6886.7|6889.7|6886.7|6889.2|6886.2|0
1617921900000|2021-04-08 22:45:00|6889.8|6886.8|6889.5|6886.5|6889.9|6886.9|6888.8|6885.8|0
1617922200000|2021-04-08 22:50:00|6889.7|6886.7|6890|6887|6890|6887|6888.3|6885.3|0
1617922500000|2021-04-08 22:55:00|6889.9|6886.9|6889.6|6886.6|6890.5|6887.5|6889.5|6886.5|0
1617922800000|2021-04-08 23:00:00|6889.7|6886.7|6890.8|6887.8|6891.1|6888.1|6889.6|6886.6|0
1617923100000|2021-04-08 23:05:00|6890.7|6887.7|6891.1|6888.1|6891.4|6888.4|6890.7|6887.7|0
1617923400000|2021-04-08 23:10:00|6891|6888|6890.4|6887.4|6891.2|6888.2|6890.3|6887.3|0
1617923700000|2021-04-08 23:15:00|6890.3|6887.3|6891|6888|6891|6888|6890.3|6887.3|0
1617924000000|2021-04-08 23:20:00|6891.1|6888.1|6890.6|6887.6|6891.6|6888.6|6890.5|6887.5|0
1617924300000|2021-04-08 23:25:00|6890.7|6887.7|6891.8|6888.8|6891.9|6888.9|6890.6|6887.6|0
1617924600000|2021-04-08 23:30:00|6891.7|6888.7|6891.7|6888.7|6892.2|6889.2|6891.5|6888.5|0
1617924900000|2021-04-08 23:35:00|6891.9|6888.9|6891.8|6888.8|6892|6889|6891.2|6888.2|0
1617925200000|2021-04-08 23:40:00|6891.9|6888.9|6892.3|6889.3|6892.4|6889.4|6891.7|6888.7|0
1617925500000|2021-04-08 23:45:00|6892.1|6889.1|6892.6|6889.6|6892.6|6889.6|6891.6|6888.6|0
1617925800000|2021-04-08 23:50:00|6892.4|6889.4|6895.2|6892.2|6895.3|6892.3|6892.4|6889.4|0
1617926100000|2021-04-08 23:55:00|6895.3|6892.3|6898.7|6893.7|6898.7|6895.1|6894.9|6891.9|0
1617926400000|2021-04-09 00:00:00|6898.9|6893.9|6901.8|6896.8|6901.9|6896.9|6897.1|6892.1|0
1617926700000|2021-04-09 00:05:00|6901.9|6896.9|6903.6|6898.6|6904.2|6899.2|6901.6|6896.6|0
1617927000000|2021-04-09 00:10:00|6903.7|6898.7|6902.1|6897.1|6904.6|6899.6|6901|6896|0
1617927300000|2021-04-09 00:15:00|6902.2|6897.2|6903|6898|6904.5|6899.5|6900.9|6895.9|0
1617927600000|2021-04-09 00:20:00|6902.9|6897.9|6901|6896|6903.1|6898.1|6900|6895|0
1617927900000|2021-04-09 00:25:00|6901.1|6896.1|6902.8|6897.8|6903|6898|6900.9|6895.9|0
1617928200000|2021-04-09 00:30:00|6902.7|6897.7|6912|6907|6912.8|6907.8|6902.6|6897.6|0
1617928500000|2021-04-09 00:35:00|6911.9|6906.9|6911.6|6906.6|6912.3|6907.3|6908.8|6903.8|0
1617928800000|2021-04-09 00:40:00|6911.8|6906.8|6911.7|6906.7|6913.7|6908.7|6911.3|6906.3|0
1617929100000|2021-04-09 00:45:00|6911.8|6906.8|6909.7|6904.7|6912|6907|6909.3|6904.3|0
1617929400000|2021-04-09 00:50:00|6909.6|6904.6|6910.4|6905.4|6910.8|6905.8|6908.9|6903.9|0
1617929700000|2021-04-09 00:55:00|6910.3|6905.3|6915.6|6910.6|6915.7|6910.7|6910.3|6905.3|0
1617930000000|2021-04-09 01:00:00|6915.5|6910.5|6915.5|6910.5|6917.9|6912.9|6913.9|6908.9|0
1617930300000|2021-04-09 01:05:00|6915.6|6910.6|6914.6|6909.6|6917.1|6912.1|6914.3|6909.3|0
1617930600000|2021-04-09 01:10:00|6914.8|6909.8|6914.8|6909.8|6915.3|6910.3|6913.5|6908.5|0
1617930900000|2021-04-09 01:15:00|6914.6|6909.6|6912.7|6907.7|6915.5|6910.5|6912.3|6907.3|0
1617931200000|2021-04-09 01:20:00|6912.8|6907.8|6910.6|6905.6|6913|6908|6909.9|6904.9|0
1617931500000|2021-04-09 01:25:00|6910.5|6905.5|6911.9|6906.9|6912.1|6907.1|6910.1|6905.1|0
1617931800000|2021-04-09 01:30:00|6911.8|6906.8|6908.7|6903.7|6912.1|6907.1|6908.2|6903.2|0
1617932100000|2021-04-09 01:35:00|6908.8|6903.8|6905.2|6900.2|6908.8|6903.8|6905.1|6900.1|0
1617932400000|2021-04-09 01:40:00|6905.1|6900.1|6904.8|6899.8|6906.7|6901.7|6904.5|6899.5|0
1617932700000|2021-04-09 01:45:00|6904.7|6899.7|6903.9|6898.9|6904.8|6899.8|6902.5|6897.5|0
1617933000000|2021-04-09 01:50:00|6903.7|6898.7|6903.6|6898.6|6904|6899|6901.7|6896.7|0
1617933300000|2021-04-09 01:55:00|6903.5|6898.5|6902.4|6897.4|6904.1|6899.1|6901.9|6896.9|0
1617933600000|2021-04-09 02:00:00|6902.3|6897.3|6902.5|6897.5|6902.6|6897.6|6899.5|6894.5|0
1617933900000|2021-04-09 02:05:00|6902.3|6897.3|6901.3|6896.3|6902.6|6897.6|6901.3|6896.3|0
1617934200000|2021-04-09 02:10:00|6900.9|6895.9|6897.7|6892.7|6900.9|6895.9|6896.5|6891.5|0
1617934500000|2021-04-09 02:15:00|6897.8|6892.8|6896.3|6891.3|6897.8|6892.8|6894.5|6889.5|0
1617934800000|2021-04-09 02:20:00|6896.6|6891.6|6898.7|6893.7|6899.3|6894.3|6896.2|6891.2|0
1617935100000|2021-04-09 02:25:00|6898.5|6893.5|6896.6|6891.6|6898.7|6893.7|6896.2|6891.2|0
1617935400000|2021-04-09 02:30:00|6896.7|6891.7|6896.5|6891.5|6897|6892|6893.7|6888.7|0
1617935700000|2021-04-09 02:35:00|6896.4|6891.4|6894.8|6889.8|6897.7|6892.7|6894.8|6889.8|0
1617936000000|2021-04-09 02:40:00|6894.7|6889.7|6895.7|6890.7|6895.8|6890.8|6893.8|6888.8|0
1617936300000|2021-04-09 02:45:00|6895.5|6890.5|6896.5|6891.5|6896.5|6891.5|6893.8|6888.8|0
1617936600000|2021-04-09 02:50:00|6896.4|6891.4|6893.3|6888.3|6896.4|6891.4|6891.8|6886.8|0
1617936900000|2021-04-09 02:55:00|6893.4|6888.4|6892.9|6887.9|6893.9|6888.9|6891.9|6886.9|0
1617937200000|2021-04-09 03:00:00|6892.8|6887.8|6890.9|6885.9|6892.8|6887.8|6888.9|6883.9|0
1617937500000|2021-04-09 03:05:00|6890.7|6885.7|6892.9|6887.9|6893.1|6888.1|6890.3|6885.3|0
1617937800000|2021-04-09 03:10:00|6892.8|6887.8|6892|6887|6893.1|6888.1|6891.8|6886.8|0
1617938100000|2021-04-09 03:15:00|6891.7|6886.7|6894.2|6889.2|6894.2|6889.2|6891.7|6886.7|0
1617938400000|2021-04-09 03:20:00|6894.1|6889.1|6893.7|6888.7|6894.2|6889.2|6892.6|6887.6|0
1617938700000|2021-04-09 03:25:00|6893.6|6888.6|6895.4|6890.4|6895.6|6890.6|6893.1|6888.1|0
1617939000000|2021-04-09 03:30:00|6895.5|6890.5|6894|6889|6895.6|6890.6|6892.7|6887.7|0
1617939300000|2021-04-09 03:35:00|6894.1|6889.1|6894.3|6889.3|6894.5|6889.5|6893.4|6888.4|0
1617939600000|2021-04-09 03:40:00|6894.4|6889.4|6896|6891|6896.2|6891.2|6894|6889|0
1617939900000|2021-04-09 03:45:00|6895.9|6890.9|6895.2|6890.2|6895.9|6890.9|6894.7|6889.7|0
1617940200000|2021-04-09 03:50:00|6895.1|6890.1|6895.9|6890.9|6896.2|6891.2|6894.6|6889.6|0
1617940500000|2021-04-09 03:55:00|6896|6891|6897.3|6892.3|6897.8|6892.8|6895.9|6890.9|0
1617940800000|2021-04-09 04:00:00|6897.2|6892.2|6896.4|6891.4|6897.7|6892.7|6895.7|6890.7|0
1617941100000|2021-04-09 04:05:00|6896.3|6891.3|6897.2|6892.2|6897.5|6892.5|6895.7|6890.7|0
1617941400000|2021-04-09 04:10:00|6897.3|6892.3|6896.9|6891.9|6897.5|6892.5|6896.2|6891.2|0
1617941700000|2021-04-09 04:15:00|6897|6892|6897.1|6892.1|6898.3|6893.3|6896.6|6891.6|0
1617942000000|2021-04-09 04:20:00|6896.9|6891.9|6897.1|6892.1|6897.2|6892.2|6896.6|6891.6|0
1617942300000|2021-04-09 04:25:00|6897.2|6892.2|6898.1|6893.1|6898.1|6893.1|6897.2|6892.2|0
1617942600000|2021-04-09 04:30:00|6898|6893|6897.5|6892.5|6898.3|6893.3|6896.9|6891.9|0
1617942900000|2021-04-09 04:35:00|6897.4|6892.4|6898.5|6893.5|6898.6|6893.6|6896.9|6891.9|0
1617943200000|2021-04-09 04:40:00|6898.6|6893.6|6897.4|6892.4|6898.7|6893.7|6897.1|6892.1|0
1617943500000|2021-04-09 04:45:00|6897.3|6892.3|6898.1|6893.1|6898.4|6893.4|6897|6892|0
1617943800000|2021-04-09 04:50:00|6898|6893|6897.3|6892.3|6898.4|6893.4|6897|6892|0
1617944100000|2021-04-09 04:55:00|6897.4|6892.4|6895.6|6890.6|6897.4|6892.4|6894.4|6889.4|0
1617944400000|2021-04-09 05:00:00|6895.7|6890.7|6895.9|6890.9|6897|6892|6895.3|6890.3|0
1617944700000|2021-04-09 05:05:00|6896|6891|6894.1|6889.1|6896.2|6891.2|6894|6889|0
1617945000000|2021-04-09 05:10:00|6894|6889|6888.9|6883.9|6894|6889|6887.9|6882.9|0
1617945300000|2021-04-09 05:15:00|6889|6884|6886.4|6881.4|6889.9|6884.9|6881.8|6876.8|0
1617945600000|2021-04-09 05:20:00|6886.5|6881.5|6886.4|6881.4|6888.2|6883.2|6886|6881|0
1617945900000|2021-04-09 05:25:00|6886.5|6881.5|6886|6881|6886.9|6881.9|6884.7|6879.7|0
1617946200000|2021-04-09 05:30:00|6886.2|6881.2|6882.5|6877.5|6886.7|6881.7|6882.5|6877.5|0
1617946500000|2021-04-09 05:35:00|6882.3|6877.3|6872.4|6867.4|6882.3|6877.3|6871.2|6866.2|0
1617946800000|2021-04-09 05:40:00|6872.5|6867.5|6870.5|6865.5|6875.4|6870.4|6869.7|6864.7|0
1617947100000|2021-04-09 05:45:00|6870.2|6865.2|6863.5|6858.5|6870.2|6865.2|6861.1|6856.1|0
1617947400000|2021-04-09 05:50:00|6863.4|6858.4|6872.7|6867.7|6874.4|6869.4|6862.7|6857.7|0
1617947700000|2021-04-09 05:55:00|6872.6|6867.6|6871.7|6866.7|6874.6|6869.6|6871|6866|0
1617948000000|2021-04-09 06:00:00|6871.4|6866.4|6870|6865|6871.5|6866.5|6865.4|6860.4|0
1617948300000|2021-04-09 06:05:00|6870.1|6865.1|6872.3|6867.3|6874.4|6869.4|6868.9|6863.9|0
1617948600000|2021-04-09 06:10:00|6872.4|6867.4|6872.8|6867.8|6874.5|6869.5|6872.1|6867.1|0
1617948900000|2021-04-09 06:15:00|6872.9|6867.9|6869.7|6864.7|6872.9|6867.9|6869.2|6864.2|0
1617949200000|2021-04-09 06:20:00|6869.5|6864.5|6871.5|6866.5|6873.5|6868.5|6868.8|6863.8|0
1617949500000|2021-04-09 06:25:00|6871.6|6866.6|6868.6|6863.6|6872.4|6867.4|6868.5|6863.5|0
1617949800000|2021-04-09 06:30:00|6868.4|6863.4|6868.4|6863.4|6868.5|6863.5|6864.2|6859.2|0
1617950100000|2021-04-09 06:35:00|6868.2|6863.2|6860.5|6855.5|6868.4|6863.4|6857.2|6852.2|0
1617950400000|2021-04-09 06:40:00|6860.6|6855.6|6862.5|6857.5|6862.8|6857.8|6858.8|6853.8|0
1617950700000|2021-04-09 06:45:00|6862.6|6857.6|6862.9|6857.9|6864.3|6859.3|6861|6856|0
1617951000000|2021-04-09 06:50:00|6863|6858|6861.8|6856.8|6864|6859|6860.4|6855.4|0
1617951300000|2021-04-09 06:55:00|6861.4|6856.4|6862.6|6857.6|6863.4|6858.4|6859.5|6854.5|0
1617951600000|2021-04-09 07:00:00|6862.7|6857.7|6863.4|6858.4|6864|6859|6858.7|6853.7|0
1617951900000|2021-04-09 07:05:00|6863.3|6858.3|6862.3|6857.3|6865.7|6860.7|6861|6856|0
1617952200000|2021-04-09 07:10:00|6862.1|6857.1|6859|6854|6863.6|6858.6|6858.6|6853.6|0
1617952500000|2021-04-09 07:15:00|6858.9|6853.9|6862.8|6857.8|6866.1|6861.1|6858.9|6853.9|0
1617952800000|2021-04-09 07:20:00|6862.7|6857.7|6865.1|6860.1|6865.8|6860.8|6861.5|6856.5|0
1617953100000|2021-04-09 07:25:00|6865|6860|6862.7|6857.7|6866|6861|6861.3|6856.3|0
1617953400000|2021-04-09 07:30:00|6862.8|6857.8|6859.2|6854.2|6863|6858|6857.9|6852.9|0
1617953700000|2021-04-09 07:35:00|6859.3|6854.3|6862.2|6857.2|6863.3|6858.3|6853.4|6848.4|0
1617954000000|2021-04-09 07:40:00|6862.3|6857.3|6866|6861|6868.6|6863.6|6860.8|6855.8|0
1617954300000|2021-04-09 07:45:00|6866.1|6861.1|6870.3|6865.3|6872.6|6867.6|6865.7|6860.7|0
1617954600000|2021-04-09 07:50:00|6870.2|6865.2|6870.9|6865.9|6872|6867|6867|6862|0
1617954900000|2021-04-09 07:55:00|6870.8|6865.8|6870.3|6865.3|6873.7|6868.7|6869.8|6864.8|0
1617955200000|2021-04-09 08:00:00|6870.1|6865.1|6862.4|6859.4|6877.2|6874.2|6860.2|6857.2|0
1617955500000|2021-04-09 08:05:00|6861.6|6858.6|6860.5|6857.5|6866.5|6863.5|6858.3|6855.3|0
1617955800000|2021-04-09 08:10:00|6860.6|6857.6|6851.4|6848.4|6861.8|6858.8|6849.5|6846.5|0
1617956100000|2021-04-09 08:15:00|6851.6|6848.6|6850.9|6847.9|6855.2|6852.2|6848.9|6845.9|0
1617956400000|2021-04-09 08:20:00|6851.6|6848.6|6853.4|6850.4|6855.3|6852.3|6849.8|6846.8|0
1617956700000|2021-04-09 08:25:00|6855.6|6852.6|6851.8|6848.8|6855.6|6852.6|6851.3|6848.3|0
1617957000000|2021-04-09 08:30:00|6851.7|6848.7|6850.8|6847.8|6852.1|6849.1|6848.8|6845.8|0
1617957300000|2021-04-09 08:35:00|6851.5|6848.5|6853.7|6850.7|6853.7|6850.7|6848.1|6845.1|0
1617957600000|2021-04-09 08:40:00|6853.9|6850.9|6855.9|6852.9|6857.2|6854.2|6853.8|6850.8|0
1617957900000|2021-04-09 08:45:00|6855.8|6852.8|6856.9|6853.9|6857.9|6854.9|6855.5|6852.5|0
1617958200000|2021-04-09 08:50:00|6855.4|6852.4|6856.8|6853.8|6858.3|6855.3|6851.5|6848.5|0
1617958500000|2021-04-09 08:55:00|6856.7|6853.7|6860|6857|6861|6858|6856.7|6853.7|0
1617958800000|2021-04-09 09:00:00|6859.7|6856.7|6854.6|6851.6|6860.5|6857.5|6854.6|6851.6|0
1617959100000|2021-04-09 09:05:00|6854.4|6851.4|6853.8|6850.8|6857.6|6854.6|6851.2|6848.2|0
1617959400000|2021-04-09 09:10:00|6853.9|6850.9|6856.1|6853.1|6856.9|6853.9|6853.6|6850.6|0
1617959700000|2021-04-09 09:15:00|6856.3|6853.3|6854.5|6851.5|6857|6854|6851.4|6848.4|0
1617960000000|2021-04-09 09:20:00|6854.3|6851.3|6855.1|6852.1|6855.2|6852.2|6852.3|6849.3|0
1617960300000|2021-04-09 09:25:00|6855|6852|6848.7|6845.7|6856.7|6853.7|6848.6|6845.6|0
1617960600000|2021-04-09 09:30:00|6848.6|6845.6|6851.8|6848.8|6853.5|6850.5|6847.2|6844.2|0
1617960900000|2021-04-09 09:35:00|6852|6849|6852.7|6849.7|6853.3|6850.3|6851.8|6848.8|0
1617961200000|2021-04-09 09:40:00|6852.6|6849.6|6851.8|6848.8|6853|6850|6846.2|6843.2|0
1617961500000|2021-04-09 09:45:00|6852|6849|6852|6849|6852.9|6849.9|6850.1|6847.1|0
1617961800000|2021-04-09 09:50:00|6851.8|6848.8|6848.9|6845.9|6851.9|6848.9|6847.4|6844.4|0
1617962100000|2021-04-09 09:55:00|6848.7|6845.7|6852.2|6849.2|6852.4|6849.4|6848.4|6845.4|0
1617962400000|2021-04-09 10:00:00|6852.1|6849.1|6850.7|6847.7|6852.2|6849.2|6848.3|6845.3|0
1617962700000|2021-04-09 10:05:00|6851|6848|6853.7|6850.7|6853.7|6850.7|6849.4|6846.4|0
1617963000000|2021-04-09 10:10:00|6852.5|6849.5|6847.8|6844.8|6853.2|6850.2|6845.7|6842.7|0
1617963300000|2021-04-09 10:15:00|6846.3|6843.3|6844.8|6841.8|6847.2|6844.2|6842|6839|0
1617963600000|2021-04-09 10:20:00|6844.7|6841.7|6839.3|6836.3|6844.7|6841.7|6831.5|6828.5|0
1617963900000|2021-04-09 10:25:00|6840.6|6837.6|6831.9|6828.9|6840.6|6837.6|6828.9|6825.9|0
1617964200000|2021-04-09 10:30:00|6832.1|6829.1|6834.1|6831.1|6835.8|6832.8|6832|6829|0
1617964500000|2021-04-09 10:35:00|6834.2|6831.2|6841.6|6838.6|6841.9|6838.9|6833.3|6830.3|0
1617964800000|2021-04-09 10:40:00|6841.7|6838.7|6847.7|6844.7|6847.7|6844.7|6841.4|6838.4|0
1617965100000|2021-04-09 10:45:00|6845.8|6842.8|6848.8|6845.8|6850|6847|6845.8|6842.8|0
1617965400000|2021-04-09 10:50:00|6848.2|6845.2|6845.2|6842.2|6848.8|6845.8|6844.8|6841.8|0
1617965700000|2021-04-09 10:55:00|6845.3|6842.3|6847.4|6844.4|6848.2|6845.2|6845.3|6842.3|0
1617966000000|2021-04-09 11:00:00|6851.7|6848.7|6863.7|6860.7|6864.9|6861.9|6851.2|6848.2|0
1617966300000|2021-04-09 11:05:00|6863.6|6860.6|6865.4|6862.4|6867.4|6864.4|6863.6|6860.6|0
1617966600000|2021-04-09 11:10:00|6865.3|6862.3|6864.2|6861.2|6866.6|6863.6|6863.4|6860.4|0
1617966900000|2021-04-09 11:15:00|6863.4|6860.4|6864.2|6861.2|6864.5|6861.5|6862.2|6859.2|0
1617967200000|2021-04-09 11:20:00|6864.5|6861.5|6869.3|6866.3|6870.1|6867.1|6864.1|6861.1|0
1617967500000|2021-04-09 11:25:00|6869.5|6866.5|6867.6|6864.6|6869.9|6866.9|6867.5|6864.5|0
1617967800000|2021-04-09 11:30:00|6867.5|6864.5|6866.9|6863.9|6868.1|6865.1|6866.5|6863.5|0
1617968100000|2021-04-09 11:35:00|6866.4|6863.4|6867.2|6864.2|6867.7|6864.7|6865.8|6862.8|0
1617968400000|2021-04-09 11:40:00|6867.3|6864.3|6865.6|6862.6|6868.7|6865.7|6865.1|6862.1|0
1617968700000|2021-04-09 11:45:00|6866|6863|6857.3|6854.3|6866|6863|6857|6854|0
1617969000000|2021-04-09 11:50:00|6857.4|6854.4|6858.7|6855.7|6859.4|6856.4|6856.6|6853.6|0
1617969300000|2021-04-09 11:55:00|6858.6|6855.6|6859.1|6856.1|6859.1|6856.1|6857.6|6854.6|0
1617969600000|2021-04-09 12:00:00|6859|6856|6858.5|6855.5|6859.4|6856.4|6857.6|6854.6|0
1617969900000|2021-04-09 12:05:00|6858.4|6855.4|6851.4|6848.4|6858.4|6855.4|6851.1|6848.1|0
1617970200000|2021-04-09 12:10:00|6851.3|6848.3|6850.7|6847.7|6851.3|6848.3|6848.8|6845.8|0
1617970500000|2021-04-09 12:15:00|6850.6|6847.6|6850.3|6847.3|6851.1|6848.1|6849.9|6846.9|0
1617970800000|2021-04-09 12:20:00|6850.7|6847.7|6850.3|6847.3|6851.8|6848.8|6849.7|6846.7|0
1617971100000|2021-04-09 12:25:00|6850.2|6847.2|6848|6845|6850.2|6847.2|6847.9|6844.9|0
1617971400000|2021-04-09 12:30:00|6848.1|6845.1|6847|6844|6849.1|6846.1|6845.7|6842.7|0
1617971700000|2021-04-09 12:35:00|6847.2|6844.2|6845.5|6842.5|6848.4|6845.4|6844.9|6841.9|0
1617972000000|2021-04-09 12:40:00|6845.4|6842.4|6840.4|6837.4|6846.1|6843.1|6840.4|6837.4|0
1617972300000|2021-04-09 12:45:00|6840.8|6837.8|6826.7|6823.7|6840.9|6837.9|6826.7|6823.7|0
1617972600000|2021-04-09 12:50:00|6826.6|6823.6|6824.9|6821.9|6827.4|6824.4|6822.2|6819.2|0
1617972900000|2021-04-09 12:55:00|6825|6822|6823.3|6820.3|6825.9|6822.9|6817.3|6814.3|0
1617973200000|2021-04-09 13:00:00|6823.2|6820.2|6814.3|6811.3|6823.2|6820.2|6814.3|6811.3|0
1617973500000|2021-04-09 13:05:00|6813.4|6810.4|6814.7|6811.7|6815.5|6812.5|6811.2|6808.2|0
1617973800000|2021-04-09 13:10:00|6814.8|6811.8|6817.8|6814.8|6818.4|6815.4|6814.7|6811.7|0
1617974100000|2021-04-09 13:15:00|6818.2|6815.2|6817.1|6814.1|6818.2|6815.2|6816.3|6813.3|0
1617974400000|2021-04-09 13:20:00|6817.6|6814.6|6825.6|6822.6|6825.8|6822.8|6817.6|6814.6|0
1617974700000|2021-04-09 13:25:00|6825.7|6822.7|6830.7|6827.7|6831|6828|6824.3|6821.3|0
1617975000000|2021-04-09 13:30:00|6828.9|6825.9|6814.5|6812.7|6830.5|6828.7|6814.5|6812.7|0
1617975300000|2021-04-09 13:35:00|6814.2|6812.4|6817.8|6816|6829.3|6827.5|6811.6|6809.8|0
1617975600000|2021-04-09 13:40:00|6818.5|6816.7|6827.2|6825.4|6827.4|6825.6|6804|6802.2|0
1617975900000|2021-04-09 13:45:00|6827.7|6825.9|6832.2|6830.4|6834.3|6832.5|6822.5|6820.7|0
1617976200000|2021-04-09 13:50:00|6832|6830.2|6830.1|6828.3|6835.5|6833.7|6825.3|6823.5|0
1617976500000|2021-04-09 13:55:00|6829.7|6827.9|6837|6835.2|6844.4|6842.6|6829.7|6827.9|0
1617976800000|2021-04-09 14:00:00|6837.5|6835.7|6845.5|6843.7|6849.5|6847.7|6836.5|6834.7|0
1617977100000|2021-04-09 14:05:00|6845.6|6843.8|6852.8|6851|6858|6856.2|6845.3|6843.5|0
1617977400000|2021-04-09 14:10:00|6852.9|6851.1|6849.4|6847.6|6857.5|6855.7|6848.7|6846.9|0
1617977700000|2021-04-09 14:15:00|6849.2|6847.4|6854.3|6852.5|6856.1|6854.3|6848.2|6846.4|0
1617978000000|2021-04-09 14:20:00|6854.6|6852.8|6853.4|6851.6|6859.4|6857.6|6850.5|6848.7|0
1617978300000|2021-04-09 14:25:00|6853.1|6851.3|6840|6838.2|6856|6854.2|6838.1|6836.3|0
1617978600000|2021-04-09 14:30:00|6840.3|6838.5|6845|6843.2|6845.7|6843.9|6832.2|6830.4|0
1617978900000|2021-04-09 14:35:00|6844.5|6842.7|6842.8|6841|6853.5|6851.7|6842.7|6840.9|0
1617979200000|2021-04-09 14:40:00|6843.3|6841.5|6836|6834.2|6848.1|6846.3|6834.3|6832.5|0
1617979500000|2021-04-09 14:45:00|6835.6|6833.8|6842.3|6840.5|6842.3|6840.5|6832.7|6830.9|0
1617979800000|2021-04-09 14:50:00|6842.1|6840.3|6834.6|6832.8|6842.2|6840.4|6831.5|6829.7|0
1617980100000|2021-04-09 14:55:00|6834.9|6833.1|6828.5|6826.7|6837.4|6835.6|6825.8|6824|0
1617980400000|2021-04-09 15:00:00|6828.6|6826.8|6818.8|6817|6834.4|6832.6|6815.9|6814.1|0
1617980700000|2021-04-09 15:05:00|6818.7|6816.9|6825.9|6824.1|6827.5|6825.7|6816.6|6814.8|0
1617981000000|2021-04-09 15:10:00|6826.1|6824.3|6833|6831.2|6834.7|6832.9|6821.6|6819.8|0
1617981300000|2021-04-09 15:15:00|6832.7|6830.9|6831.8|6830|6837.3|6835.5|6830.8|6829|0
1617981600000|2021-04-09 15:20:00|6831.9|6830.1|6830.8|6829|6833.7|6831.9|6828.1|6826.3|0
1617981900000|2021-04-09 15:25:00|6831.2|6829.4|6830.1|6828.3|6833.5|6831.7|6829.8|6828|0
1617982200000|2021-04-09 15:30:00|6829.8|6828|6838.8|6837|6839.8|6838|6826.1|6824.3|0
1617982500000|2021-04-09 15:35:00|6838.9|6837.1|6839.7|6837.9|6840.1|6838.3|6834.1|6832.3|0
1617982800000|2021-04-09 15:40:00|6839.6|6837.8|6840|6838.2|6844.3|6842.5|6838.6|6836.8|0
1617983100000|2021-04-09 15:45:00|6839.5|6837.7|6841.4|6839.6|6844.7|6842.9|6837.4|6835.6|0
1617983400000|2021-04-09 15:50:00|6841.9|6840.1|6850.2|6848.4|6850.2|6848.4|6841.6|6839.8|0
1617983700000|2021-04-09 15:55:00|6850.1|6848.3|6852.7|6850.9|6853.5|6851.7|6849.6|6847.8|0
1617984000000|2021-04-09 16:00:00|6852.8|6851|6856.8|6855|6857.6|6855.8|6851|6849.2|0
1617984300000|2021-04-09 16:05:00|6856|6854.2|6854.5|6852.7|6857.9|6856.1|6851.4|6849.6|0
1617984600000|2021-04-09 16:10:00|6853.6|6851.8|6846.4|6844.6|6853.7|6851.9|6845.1|6843.3|0
1617984900000|2021-04-09 16:15:00|6846.5|6844.7|6849.3|6847.5|6849.6|6847.8|6844.5|6842.7|0
1617985200000|2021-04-09 16:20:00|6849.2|6847.4|6854.5|6852.7|6855.7|6853.9|6847.7|6845.9|0
1617985500000|2021-04-09 16:25:00|6854.6|6852.8|6849.4|6847.6|6854.7|6852.9|6849.4|6847.6|0
1617985800000|2021-04-09 16:30:00|6849.3|6847.5|6851.6|6849.8|6852.4|6850.6|6848.5|6846.7|0
1617986100000|2021-04-09 16:35:00|6851.3|6849.5|6850.3|6848.5|6853.9|6852.1|6848.5|6846.7|0
1617986400000|2021-04-09 16:40:00|6850.5|6848.7|6850.5|6848.7|6853.3|6851.5|6849.4|6847.6|0
1617986700000|2021-04-09 16:45:00|6850.8|6849|6847.2|6845.4|6853.5|6851.7|6847|6845.2|0
1617987000000|2021-04-09 16:50:00|6847.7|6845.9|6853.3|6851.5|6853.8|6852|6847.6|6845.8|0
1617987300000|2021-04-09 16:55:00|6853.4|6851.6|6857.9|6856.1|6858.1|6856.3|6853.1|6851.3|0
1617987600000|2021-04-09 17:00:00|6858|6856.2|6855.9|6854.1|6860.6|6858.8|6855.9|6854.1|0
1617987900000|2021-04-09 17:05:00|6856.2|6854.4|6855.8|6854|6858.4|6856.6|6854.2|6852.4|0
1617988200000|2021-04-09 17:10:00|6855.6|6853.8|6855.9|6854.1|6857.9|6856.1|6854.2|6852.4|0
1617988500000|2021-04-09 17:15:00|6856|6854.2|6862.3|6860.5|6863.1|6861.3|6856|6854.2|0
1617988800000|2021-04-09 17:20:00|6862.7|6860.9|6861.8|6860|6866|6864.2|6860.9|6859.1|0
1617989100000|2021-04-09 17:25:00|6861.7|6859.9|6860.1|6858.3|6862|6860.2|6859.3|6857.5|0
1617989400000|2021-04-09 17:30:00|6860.3|6858.5|6866.8|6865|6867.2|6865.4|6859.4|6857.6|0
1617989700000|2021-04-09 17:35:00|6866.9|6865.1|6864.4|6862.6|6867.2|6865.4|6863.4|6861.6|0
1617990000000|2021-04-09 17:40:00|6864.3|6862.5|6861.3|6859.5|6865.9|6864.1|6861|6859.2|0
1617990300000|2021-04-09 17:45:00|6861.4|6859.6|6860.4|6858.6|6862.4|6860.6|6859.4|6857.6|0
1617990600000|2021-04-09 17:50:00|6860.5|6858.7|6853.5|6851.7|6860.9|6859.1|6853.2|6851.4|0
1617990900000|2021-04-09 17:55:00|6852.8|6851|6851.5|6849.7|6855.8|6854|6850.8|6849|0
1617991200000|2021-04-09 18:00:00|6851.9|6850.1|6852.7|6850.9|6855.3|6853.5|6849.5|6847.7|0
1617991500000|2021-04-09 18:05:00|6853|6851.2|6856.4|6854.6|6857.8|6856|6852.2|6850.4|0
1617991800000|2021-04-09 18:10:00|6856.5|6854.7|6855.5|6853.7|6856.5|6854.7|6853|6851.2|0
1617992100000|2021-04-09 18:15:00|6855.6|6853.8|6856.9|6855.1|6858.4|6856.6|6853.6|6851.8|0
1617992400000|2021-04-09 18:20:00|6857|6855.2|6851.2|6849.4|6857.3|6855.5|6849.9|6848.1|0
1617992700000|2021-04-09 18:25:00|6850.6|6848.8|6848|6846.2|6853.3|6851.5|6848|6846.2|0
1617993000000|2021-04-09 18:30:00|6848.1|6846.3|6846.7|6844.9|6848.1|6846.3|6841|6839.2|0
1617993300000|2021-04-09 18:35:00|6846.3|6844.5|6847.5|6845.7|6847.8|6846|6843.2|6841.4|0
1617993600000|2021-04-09 18:40:00|6847.6|6845.8|6842.7|6840.9|6849.5|6847.7|6842.6|6840.8|0
1617993900000|2021-04-09 18:45:00|6842.6|6840.8|6844.5|6842.7|6846.3|6844.5|6841.9|6840.1|0
1617994200000|2021-04-09 18:50:00|6844.4|6842.6|6847.5|6845.7|6849.4|6847.6|6843.8|6842|0
1617994500000|2021-04-09 18:55:00|6847.4|6845.6|6845.3|6843.5|6848.3|6846.5|6842|6840.2|0
1617994800000|2021-04-09 19:00:00|6845.6|6843.8|6845.4|6843.6|6847.4|6845.6|6841.2|6839.4|0
1617995100000|2021-04-09 19:05:00|6844.3|6842.5|6839.8|6838|6845.4|6843.6|6838.2|6836.4|0
1617995400000|2021-04-09 19:10:00|6839.7|6837.9|6839.8|6838|6842.2|6840.4|6837.9|6836.1|0
1617995700000|2021-04-09 19:15:00|6839.5|6837.7|6840.8|6839|6842.2|6840.4|6839.1|6837.3|0
1617996000000|2021-04-09 19:20:00|6840.7|6838.9|6850.8|6849|6850.8|6849|6840.3|6838.5|0
1617996300000|2021-04-09 19:25:00|6850.9|6849.1|6855|6853.2|6855|6853.2|6850.5|6848.7|0
1617996600000|2021-04-09 19:30:00|6855.8|6854|6860.8|6859|6860.8|6859|6854.2|6852.4|0
1617996900000|2021-04-09 19:35:00|6861.1|6859.3|6864|6862.2|6866.9|6865.1|6860.4|6858.6|0
1617997200000|2021-04-09 19:40:00|6864.2|6862.4|6863.4|6861.6|6866.9|6865.1|6860.5|6858.7|0
1617997500000|2021-04-09 19:45:00|6862.9|6861.1|6865.5|6863.7|6865.8|6864|6862.4|6860.6|0
1617997800000|2021-04-09 19:50:00|6865.6|6863.8|6873.9|6872.1|6874.2|6872.4|6865.6|6863.8|0
1617998100000|2021-04-09 19:55:00|6874.5|6872.7|6877.5|6875.7|6877.5|6875.7|6871.3|6869.5|0
1617998400000|2021-04-09 20:00:00|6878.1|6875.1|6874.8|6871.8|6878.7|6875.7|6871.8|6868.8|0
1617998700000|2021-04-09 20:05:00|6875|6872|6872.4|6869.4|6875|6872|6872.4|6869.4|0
1617999000000|2021-04-09 20:10:00|6872.3|6869.3|6873.8|6870.8|6874|6871|6871.2|6868.2|0
1617999300000|2021-04-09 20:15:00|6873.7|6870.7|6872.7|6869.7|6873.8|6870.8|6872.5|6869.5|0
1617999600000|2021-04-09 20:20:00|6872.8|6869.8|6872.9|6869.9|6873.4|6870.4|6872.6|6869.6|0
1617999900000|2021-04-09 20:25:00|6872.8|6869.8|6873.9|6870.9|6873.9|6870.9|6872.7|6869.7|0
1618000200000|2021-04-09 20:30:00|6873.8|6870.8|6873.6|6870.6|6873.8|6870.8|6873|6870|0
1618000500000|2021-04-09 20:35:00|6873.7|6870.7|6873.7|6870.7|6874.1|6871.1|6873.5|6870.5|0
1618000800000|2021-04-09 20:40:00|6873.8|6870.8|6873|6870|6873.9|6870.9|6873|6870|0
1618001100000|2021-04-09 20:45:00|6873.1|6870.1|6873.2|6870.2|6874.1|6871.1|6873.1|6870.1|0
1618001400000|2021-04-09 20:50:00|6874.1|6871.1|6873.7|6870.7|6874.6|6871.6|6873.2|6870.2|0
1618001700000|2021-04-09 20:55:00|6873.6|6870.6|6873.4|6870.4|6873.7|6870.7|6873.1|6870.1|0
1618178400000|2021-04-11 22:00:00|6877.2|6872.2|6874.1|6869.1|6877.9|6872.9|6873.3|6868.3|0
1618178700000|2021-04-11 22:05:00|6873.9|6868.9|6877.8|6872.8|6879.2|6874.2|6873.8|6868.8|0
1618179000000|2021-04-11 22:10:00|6877.7|6872.7|6881.6|6876.6|6881.7|6876.7|6876.1|6871.1|0
1618179300000|2021-04-11 22:15:00|6881.7|6876.7|6879.7|6874.7|6882.6|6877.6|6879.3|6874.3|0
1618179600000|2021-04-11 22:20:00|6879.5|6874.5|6879.7|6874.7|6880.4|6875.4|6879.5|6874.5|0
1618179900000|2021-04-11 22:25:00|6879.5|6874.5|6881.2|6876.2|6881.9|6876.9|6879.5|6874.5|0
1618180200000|2021-04-11 22:30:00|6880.9|6875.9|6881.2|6876.2|6881.8|6876.8|6879.9|6874.9|0
1618180500000|2021-04-11 22:35:00|6881.1|6876.1|6884.3|6879.3|6885.2|6880.2|6881.1|6876.1|0
1618180800000|2021-04-11 22:40:00|6884.4|6879.4|6881.4|6876.4|6885|6880|6881.3|6876.3|0
1618181100000|2021-04-11 22:45:00|6881.6|6876.6|6881|6876|6882.5|6877.5|6880.9|6875.9|0
1618181400000|2021-04-11 22:50:00|6881.1|6876.1|6880.6|6875.6|6881.7|6876.7|6880.4|6875.4|0
1618181700000|2021-04-11 22:55:00|6880.5|6875.5|6871|6866|6880.7|6875.7|6866|6861|0
1618182000000|2021-04-11 23:00:00|6870.8|6865.8|6867.1|6862.1|6870.8|6865.8|6862.1|6857.1|0
1618182300000|2021-04-11 23:05:00|6867|6862|6870.9|6865.9|6871.5|6866.5|6867|6862|0
1618182600000|2021-04-11 23:10:00|6871|6866|6869.2|6864.2|6871.7|6866.7|6867.1|6862.1|0
1618182900000|2021-04-11 23:15:00|6869.3|6864.3|6870.8|6865.8|6871.4|6866.4|6869.3|6864.3|0
1618183200000|2021-04-11 23:20:00|6871.2|6866.2|6870.4|6865.4|6872.9|6867.9|6870.4|6865.4|0
1618183500000|2021-04-11 23:25:00|6870.2|6865.2|6865.2|6860.2|6870.2|6865.2|6864.7|6859.7|0
1618183800000|2021-04-11 23:30:00|6865.4|6860.4|6863|6858|6867.3|6862.3|6862.7|6857.7|0
1618184100000|2021-04-11 23:35:00|6862.9|6857.9|6860.9|6855.9|6863.1|6858.1|6857.5|6852.5|0
1618184400000|2021-04-11 23:40:00|6861|6856|6861.6|6856.6|6862.9|6857.9|6860.6|6855.6|0
1618184700000|2021-04-11 23:45:00|6861.5|6856.5|6861.6|6856.6|6863.4|6858.4|6858.5|6853.5|0
1618185000000|2021-04-11 23:50:00|6861.7|6856.7|6861.9|6856.9|6862.8|6857.8|6860.1|6855.1|0
1618185300000|2021-04-11 23:55:00|6861.8|6856.8|6859.4|6854.4|6862.4|6857.4|6859.4|6854.4|0
1618185600000|2021-04-12 00:00:00|6859.9|6854.9|6857.2|6852.2|6861.8|6856.8|6855.4|6850.4|0
1618185900000|2021-04-12 00:05:00|6857.3|6852.3|6858.4|6853.4|6859.3|6854.3|6856.2|6851.2|0
1618186200000|2021-04-12 00:10:00|6858.6|6853.6|6855.4|6850.4|6859.9|6854.9|6853.7|6848.7|0
1618186500000|2021-04-12 00:15:00|6855.3|6850.3|6860.8|6855.8|6862|6857|6854.9|6849.9|0
1618186800000|2021-04-12 00:20:00|6860.7|6855.7|6861.8|6856.8|6861.8|6856.8|6858.9|6853.9|0
1618187100000|2021-04-12 00:25:00|6861.9|6856.9|6865|6860|6866|6861|6861.2|6856.2|0
1618187400000|2021-04-12 00:30:00|6864.9|6859.9|6866.3|6861.3|6866.7|6861.7|6862.9|6857.9|0
1618187700000|2021-04-12 00:35:00|6866.5|6861.5|6867.9|6862.9|6868.1|6863.1|6864.8|6859.8|0
1618188000000|2021-04-12 00:40:00|6867.7|6862.7|6871.6|6866.6|6873.1|6868.1|6867.6|6862.6|0
1618188300000|2021-04-12 00:45:00|6871.5|6866.5|6869.8|6864.8|6871.9|6866.9|6869.8|6864.8|0
1618188600000|2021-04-12 00:50:00|6869.9|6864.9|6870.4|6865.4|6871.2|6866.2|6869.6|6864.6|0
1618188900000|2021-04-12 00:55:00|6870.6|6865.6|6870.8|6865.8|6873.8|6868.8|6869.6|6864.6|0
1618189200000|2021-04-12 01:00:00|6870.7|6865.7|6870.2|6865.2|6873.4|6868.4|6869.9|6864.9|0
1618189500000|2021-04-12 01:05:00|6870|6865|6875.5|6870.5|6876.2|6871.2|6870|6865|0
1618189800000|2021-04-12 01:10:00|6875.6|6870.6|6875.3|6870.3|6877|6872|6874.7|6869.7|0
1618190100000|2021-04-12 01:15:00|6875.4|6870.4|6872.9|6867.9|6878|6873|6872.4|6867.4|0
1618190400000|2021-04-12 01:20:00|6873.1|6868.1|6872.5|6867.5|6876.1|6871.1|6872.1|6867.1|0
1618190700000|2021-04-12 01:25:00|6872.6|6867.6|6872.2|6867.2|6873.6|6868.6|6871.4|6866.4|0
1618191000000|2021-04-12 01:30:00|6872.1|6867.1|6866.9|6861.9|6872.4|6867.4|6866.5|6861.5|0
1618191300000|2021-04-12 01:35:00|6867|6862|6868.5|6863.5|6868.5|6863.5|6865.1|6860.1|0
1618191600000|2021-04-12 01:40:00|6868.2|6863.2|6871.2|6866.2|6871.2|6866.2|6865.5|6860.5|0
1618191900000|2021-04-12 01:45:00|6871.5|6866.5|6874|6869|6877.4|6872.4|6870.3|6865.3|0
1618192200000|2021-04-12 01:50:00|6874.1|6869.1|6868.7|6863.7|6874.1|6869.1|6868.2|6863.2|0
1618192500000|2021-04-12 01:55:00|6868.5|6863.5|6868.2|6863.2|6870.4|6865.4|6867.2|6862.2|0
1618192800000|2021-04-12 02:00:00|6868.1|6863.1|6866.4|6861.4|6868.7|6863.7|6862.3|6857.3|0
1618193100000|2021-04-12 02:05:00|6866.1|6861.1|6865.4|6860.4|6866.9|6861.9|6863.3|6858.3|0
1618193400000|2021-04-12 02:10:00|6865.5|6860.5|6867.5|6862.5|6868.1|6863.1|6865.2|6860.2|0
1618193700000|2021-04-12 02:15:00|6867.4|6862.4|6863.1|6858.1|6867.4|6862.4|6863|6858|0
1618194000000|2021-04-12 02:20:00|6863|6858|6863|6858|6864.2|6859.2|6860.8|6855.8|0
1618194300000|2021-04-12 02:25:00|6862.8|6857.8|6864.3|6859.3|6865.2|6860.2|6862.1|6857.1|0
1618194600000|2021-04-12 02:30:00|6864.2|6859.2|6863.7|6858.7|6867.3|6862.3|6863.4|6858.4|0
1618194900000|2021-04-12 02:35:00|6863.8|6858.8|6868|6863|6871|6866|6861.7|6856.7|0
1618195200000|2021-04-12 02:40:00|6867.9|6862.9|6865.3|6860.3|6869|6864|6864.3|6859.3|0
1618195500000|2021-04-12 02:45:00|6865.2|6860.2|6866|6861|6866.8|6861.8|6863.3|6858.3|0
1618195800000|2021-04-12 02:50:00|6865.8|6860.8|6866.1|6861.1|6866.5|6861.5|6864.1|6859.1|0
1618196100000|2021-04-12 02:55:00|6866.3|6861.3|6864.7|6859.7|6867.9|6862.9|6863.2|6858.2|0
1618196400000|2021-04-12 03:00:00|6864.5|6859.5|6866.5|6861.5|6866.9|6861.9|6863.2|6858.2|0
1618196700000|2021-04-12 03:05:00|6866.6|6861.6|6866.2|6861.2|6867.4|6862.4|6865.2|6860.2|0
1618197000000|2021-04-12 03:10:00|6866.4|6861.4|6864.9|6859.9|6868.2|6863.2|6864.4|6859.4|0
1618197300000|2021-04-12 03:15:00|6864.8|6859.8|6864.7|6859.7|6866.9|6861.9|6864.5|6859.5|0
1618197600000|2021-04-12 03:20:00|6864.6|6859.6|6865.1|6860.1|6866.2|6861.2|6863.5|6858.5|0
1618197900000|2021-04-12 03:25:00|6864.9|6859.9|6865.3|6860.3|6865.7|6860.7|6862.8|6857.8|0
1618198200000|2021-04-12 03:30:00|6865.1|6860.1|6864.8|6859.8|6865.9|6860.9|6863.7|6858.7|0
1618198500000|2021-04-12 03:35:00|6864.9|6859.9|6864.5|6859.5|6865.1|6860.1|6863.4|6858.4|0
1618198800000|2021-04-12 03:40:00|6864.4|6859.4|6864.8|6859.8|6866|6861|6863.3|6858.3|0
1618199100000|2021-04-12 03:45:00|6864.9|6859.9|6866.2|6861.2|6866.6|6861.6|6864.7|6859.7|0
1618199400000|2021-04-12 03:50:00|6866.1|6861.1|6868.3|6863.3|6868.8|6863.8|6864.7|6859.7|0
1618199700000|2021-04-12 03:55:00|6868.4|6863.4|6867.6|6862.6|6869.3|6864.3|6867.5|6862.5|0
1618200000000|2021-04-12 04:00:00|6867.8|6862.8|6867.5|6862.5|6868.7|6863.7|6866.5|6861.5|0
1618200300000|2021-04-12 04:05:00|6867.7|6862.7|6866.3|6861.3|6868.7|6863.7|6864.7|6859.7|0
1618200600000|2021-04-12 04:10:00|6866.6|6861.6|6866.6|6861.6|6867|6862|6865.6|6860.6|0
1618200900000|2021-04-12 04:15:00|6866.5|6861.5|6865.6|6860.6|6866.7|6861.7|6865.3|6860.3|0
1618201200000|2021-04-12 04:20:00|6865.5|6860.5|6865.5|6860.5|6867|6862|6864.7|6859.7|0
1618201500000|2021-04-12 04:25:00|6865.8|6860.8|6867.4|6862.4|6867.8|6862.8|6865.4|6860.4|0
1618201800000|2021-04-12 04:30:00|6867.5|6862.5|6864.9|6859.9|6867.6|6862.6|6864.5|6859.5|0
1618202100000|2021-04-12 04:35:00|6865|6860|6863.1|6858.1|6865.6|6860.6|6862.6|6857.6|0
1618202400000|2021-04-12 04:40:00|6863.2|6858.2|6863.6|6858.6|6864.1|6859.1|6862.3|6857.3|0
1618202700000|2021-04-12 04:45:00|6863.4|6858.4|6863.4|6858.4|6863.6|6858.6|6862.5|6857.5|0
1618203000000|2021-04-12 04:50:00|6863.3|6858.3|6862.8|6857.8|6864.1|6859.1|6862.3|6857.3|0
1618203300000|2021-04-12 04:55:00|6862.7|6857.7|6860.6|6855.6|6863.2|6858.2|6858.7|6853.7|0
1618203600000|2021-04-12 05:00:00|6860.5|6855.5|6859.8|6854.8|6861.9|6856.9|6859.2|6854.2|0
1618203900000|2021-04-12 05:05:00|6859.9|6854.9|6861.7|6856.7|6861.8|6856.8|6859.7|6854.7|0
1618204200000|2021-04-12 05:10:00|6861.6|6856.6|6856.3|6851.3|6862.2|6857.2|6856.2|6851.2|0
1618204500000|2021-04-12 05:15:00|6856.2|6851.2|6862.2|6857.2|6862.6|6857.6|6856.1|6851.1|0
1618204800000|2021-04-12 05:20:00|6862.3|6857.3|6863.3|6858.3|6864.2|6859.2|6862.3|6857.3|0
1618205100000|2021-04-12 05:25:00|6863.6|6858.6|6863.2|6858.2|6864.4|6859.4|6862.7|6857.7|0
1618205400000|2021-04-12 05:30:00|6863.3|6858.3|6864.4|6859.4|6865.5|6860.5|6862.1|6857.1|0
1618205700000|2021-04-12 05:35:00|6864.2|6859.2|6861.2|6856.2|6864.3|6859.3|6860.9|6855.9|0
1618206000000|2021-04-12 05:40:00|6861.3|6856.3|6860.8|6855.8|6861.9|6856.9|6859.4|6854.4|0
1618206300000|2021-04-12 05:45:00|6860.7|6855.7|6860.5|6855.5|6862.1|6857.1|6860.1|6855.1|0
1618206600000|2021-04-12 05:50:00|6860.4|6855.4|6862.2|6857.2|6862.8|6857.8|6859.7|6854.7|0
1618206900000|2021-04-12 05:55:00|6862.3|6857.3|6862.1|6857.1|6864.4|6859.4|6861.3|6856.3|0
1618207200000|2021-04-12 06:00:00|6862.3|6857.3|6866.7|6861.7|6869.3|6864.3|6861.6|6856.6|0
1618207500000|2021-04-12 06:05:00|6866.4|6861.4|6874.5|6869.5|6874.7|6869.7|6866.4|6861.4|0
1618207800000|2021-04-12 06:10:00|6874.4|6869.4|6869.8|6864.8|6874.5|6869.5|6868.6|6863.6|0
1618208100000|2021-04-12 06:15:00|6869.7|6864.7|6871.2|6866.2|6872.1|6867.1|6868.1|6863.1|0
1618208400000|2021-04-12 06:20:00|6871.3|6866.3|6870.3|6865.3|6871.4|6866.4|6868.1|6863.1|0
1618208700000|2021-04-12 06:25:00|6870.1|6865.1|6869.4|6864.4|6872.5|6867.5|6868.6|6863.6|0
1618209000000|2021-04-12 06:30:00|6869.3|6864.3|6870.6|6865.6|6871|6866|6867.7|6862.7|0
1618209300000|2021-04-12 06:35:00|6870.9|6865.9|6870.7|6865.7|6872.2|6867.2|6870.6|6865.6|0
1618209600000|2021-04-12 06:40:00|6870.8|6865.8|6870.3|6865.3|6872.4|6867.4|6870.1|6865.1|0
1618209900000|2021-04-12 06:45:00|6870.4|6865.4|6873.6|6868.6|6875|6870|6869.2|6864.2|0
1618210200000|2021-04-12 06:50:00|6873.9|6868.9|6874|6869|6876.1|6871.1|6872.4|6867.4|0
1618210500000|2021-04-12 06:55:00|6873.8|6868.8|6874.9|6869.9|6876.4|6871.4|6872.8|6867.8|0
1618210800000|2021-04-12 07:00:00|6875|6870|6868.8|6863.8|6877.4|6872.4|6867|6862|0
1618211100000|2021-04-12 07:05:00|6869|6864|6871.8|6866.8|6872|6867|6867.6|6862.6|0
1618211400000|2021-04-12 07:10:00|6871.7|6866.7|6874.9|6869.9|6877.9|6872.9|6871.7|6866.7|0
1618211700000|2021-04-12 07:15:00|6875.2|6870.2|6876.3|6871.3|6877.2|6872.2|6874.6|6869.6|0
1618212000000|2021-04-12 07:20:00|6876.4|6871.4|6869.5|6864.5|6876.7|6871.7|6868.9|6863.9|0
1618212300000|2021-04-12 07:25:00|6869.7|6864.7|6880.1|6875.1|6880.1|6875.1|6867.4|6862.4|0
1618212600000|2021-04-12 07:30:00|6879.9|6874.9|6887.6|6882.6|6887.9|6882.9|6878.8|6873.8|0
1618212900000|2021-04-12 07:35:00|6887.8|6882.8|6891.1|6886.1|6891.6|6886.6|6887|6882|0
1618213200000|2021-04-12 07:40:00|6891|6886|6892.3|6887.3|6894.2|6889.2|6889.8|6884.8|0
1618213500000|2021-04-12 07:45:00|6892.2|6887.2|6896.5|6891.5|6896.8|6891.8|6892.2|6887.2|0
1618213800000|2021-04-12 07:50:00|6896.6|6891.6|6896.8|6891.8|6900.6|6895.6|6895|6890|0
1618214100000|2021-04-12 07:55:00|6896.7|6891.7|6898.6|6893.6|6899.7|6894.7|6895.1|6890.1|0
1618214400000|2021-04-12 08:00:00|6898.7|6893.7|6903.9|6900.9|6910|6907|6896.2|6893.2|0
1618214700000|2021-04-12 08:05:00|6904.6|6901.6|6906.4|6903.4|6912.5|6909.5|6903.8|6900.8|0
1618215000000|2021-04-12 08:10:00|6906.5|6903.5|6903.5|6900.5|6910.4|6907.4|6900.9|6897.9|0
1618215300000|2021-04-12 08:15:00|6903.1|6900.1|6898.3|6895.3|6906.1|6903.1|6896.6|6893.6|0
1618215600000|2021-04-12 08:20:00|6898.2|6895.2|6897.6|6894.6|6900.9|6897.9|6894.7|6891.7|0
1618215900000|2021-04-12 08:25:00|6898.5|6895.5|6893.7|6890.7|6903.3|6900.3|6891.9|6888.9|0
1618216200000|2021-04-12 08:30:00|6893.8|6890.8|6898.8|6895.8|6903.7|6900.7|6893|6890|0
1618216500000|2021-04-12 08:35:00|6898|6895|6898.4|6895.4|6901.6|6898.6|6894.2|6891.2|0
1618216800000|2021-04-12 08:40:00|6898.2|6895.2|6895.3|6892.3|6899.4|6896.4|6892.8|6889.8|0
1618217100000|2021-04-12 08:45:00|6894.7|6891.7|6894.3|6891.3|6900.9|6897.9|6893.8|6890.8|0
1618217400000|2021-04-12 08:50:00|6894.4|6891.4|6900.5|6897.5|6902.1|6899.1|6893.8|6890.8|0
1618217700000|2021-04-12 08:55:00|6900.4|6897.4|6897.8|6894.8|6903.3|6900.3|6897.5|6894.5|0
1618218000000|2021-04-12 09:00:00|6898|6895|6899.6|6896.6|6900.6|6897.6|6890.6|6887.6|0
1618218300000|2021-04-12 09:05:00|6899.8|6896.8|6897.6|6894.6|6901.7|6898.7|6894.5|6891.5|0
1618218600000|2021-04-12 09:10:00|6897.7|6894.7|6896.5|6893.5|6899.8|6896.8|6890.5|6887.5|0
1618218900000|2021-04-12 09:15:00|6896.4|6893.4|6893.7|6890.7|6897.3|6894.3|6892.8|6889.8|0
1618219200000|2021-04-12 09:20:00|6893.3|6890.3|6897.7|6894.7|6898.1|6895.1|6892.3|6889.3|0
1618219500000|2021-04-12 09:25:00|6897.5|6894.5|6898.9|6895.9|6899.2|6896.2|6896.8|6893.8|0
1618219800000|2021-04-12 09:30:00|6898.8|6895.8|6900.1|6897.1|6900.2|6897.2|6897.4|6894.4|0
1618220100000|2021-04-12 09:35:00|6899.9|6896.9|6899.9|6896.9|6902.1|6899.1|6899.5|6896.5|0
1618220400000|2021-04-12 09:40:00|6899.8|6896.8|6900.9|6897.9|6903.9|6900.9|6898.8|6895.8|0
1618220700000|2021-04-12 09:45:00|6901|6898|6903.5|6900.5|6903.7|6900.7|6898|6895|0
1618221000000|2021-04-12 09:50:00|6903.6|6900.6|6904.2|6901.2|6905.4|6902.4|6901.1|6898.1|0
1618221300000|2021-04-12 09:55:00|6904|6901|6904.5|6901.5|6905.4|6902.4|6901.9|6898.9|0
1618221600000|2021-04-12 10:00:00|6906|6903|6901.3|6898.3|6906|6903|6899.9|6896.9|0
1618221900000|2021-04-12 10:05:00|6899.8|6896.8|6905.3|6902.3|6906.4|6903.4|6899.3|6896.3|0
1618222200000|2021-04-12 10:10:00|6905.4|6902.4|6904.2|6901.2|6907.7|6904.7|6902.3|6899.3|0
1618222500000|2021-04-12 10:15:00|6903.8|6900.8|6896.5|6893.5|6904.4|6901.4|6896.4|6893.4|0
1618222800000|2021-04-12 10:20:00|6898.8|6895.8|6895.5|6892.5|6899.3|6896.3|6893.5|6890.5|0
1618223100000|2021-04-12 10:25:00|6895.3|6892.3|6895.2|6892.2|6898.7|6895.7|6890.4|6887.4|0
1618223400000|2021-04-12 10:30:00|6894.9|6891.9|6895.6|6892.6|6897.3|6894.3|6889.9|6886.9|0
1618223700000|2021-04-12 10:35:00|6895.7|6892.7|6891.8|6888.8|6895.9|6892.9|6890.3|6887.3|0
1618224000000|2021-04-12 10:40:00|6890.7|6887.7|6884.3|6881.3|6894.3|6891.3|6884.3|6881.3|0
1618224300000|2021-04-12 10:45:00|6884.6|6881.6|6883.2|6880.2|6888.4|6885.4|6881|6878|0
1618224600000|2021-04-12 10:50:00|6883.4|6880.4|6887|6884|6888.8|6885.8|6882.9|6879.9|0
1618224900000|2021-04-12 10:55:00|6887.4|6884.4|6886.2|6883.2|6888.1|6885.1|6885|6882|0
1618225200000|2021-04-12 11:00:00|6886.1|6883.1|6889.5|6886.5|6889.7|6886.7|6881.9|6878.9|0
1618225500000|2021-04-12 11:05:00|6889.3|6886.3|6890.2|6887.2|6892|6889|6889.1|6886.1|0
1618225800000|2021-04-12 11:10:00|6890.4|6887.4|6889.9|6886.9|6891.3|6888.3|6889.9|6886.9|0
1618226100000|2021-04-12 11:15:00|6889.7|6886.7|6890|6887|6890.4|6887.4|6888.8|6885.8|0
1618226400000|2021-04-12 11:20:00|6890.2|6887.2|6896.9|6893.9|6897|6894|6889.9|6886.9|0
1618226700000|2021-04-12 11:25:00|6897|6894|6895.7|6892.7|6898.8|6895.8|6895.6|6892.6|0
1618227000000|2021-04-12 11:30:00|6895.9|6892.9|6894.9|6891.9|6897.4|6894.4|6891.8|6888.8|0
1618227300000|2021-04-12 11:35:00|6895.3|6892.3|6893.2|6890.2|6895.7|6892.7|6889.9|6886.9|0
1618227600000|2021-04-12 11:40:00|6893.1|6890.1|6894.9|6891.9|6895|6892|6892.7|6889.7|0
1618227900000|2021-04-12 11:45:00|6895|6892|6892.6|6889.6|6895.8|6892.8|6892.6|6889.6|0
1618228200000|2021-04-12 11:50:00|6892.7|6889.7|6893.2|6890.2|6893.9|6890.9|6891.9|6888.9|0
1618228500000|2021-04-12 11:55:00|6893.3|6890.3|6892.9|6889.9|6893.3|6890.3|6890.6|6887.6|0
1618228800000|2021-04-12 12:00:00|6892.8|6889.8|6892.8|6889.8|6894.4|6891.4|6891.4|6888.4|0
1618229100000|2021-04-12 12:05:00|6892.9|6889.9|6892.3|6889.3|6893.6|6890.6|6891.5|6888.5|0
1618229400000|2021-04-12 12:10:00|6891.9|6888.9|6891|6888|6892.8|6889.8|6890.1|6887.1|0
1618229700000|2021-04-12 12:15:00|6891.2|6888.2|6891.4|6888.4|6894.3|6891.3|6891.1|6888.1|0
1618230000000|2021-04-12 12:20:00|6891.3|6888.3|6890.9|6887.9|6892.6|6889.6|6889.6|6886.6|0
1618230300000|2021-04-12 12:25:00|6891.2|6888.2|6892|6889|6893.2|6890.2|6890.7|6887.7|0
1618230600000|2021-04-12 12:30:00|6892.1|6889.1|6894|6891|6894.3|6891.3|6891.6|6888.6|0
1618230900000|2021-04-12 12:35:00|6894.1|6891.1|6894.9|6891.9|6895.6|6892.6|6893.7|6890.7|0
1618231200000|2021-04-12 12:40:00|6895|6892|6897.1|6894.1|6897.2|6894.2|6894.2|6891.2|0
1618231500000|2021-04-12 12:45:00|6897.3|6894.3|6900.5|6897.5|6901|6898|6897.1|6894.1|0
1618231800000|2021-04-12 12:50:00|6900.6|6897.6|6904.3|6901.3|6904.5|6901.5|6900|6897|0
1618232100000|2021-04-12 12:55:00|6904.4|6901.4|6904|6901|6905|6902|6902.7|6899.7|0
1618232400000|2021-04-12 13:00:00|6904.1|6901.1|6905|6902|6905|6902|6901.7|6898.7|0
1618232700000|2021-04-12 13:05:00|6904.9|6901.9|6903|6900|6905.2|6902.2|6902.4|6899.4|0
1618233000000|2021-04-12 13:10:00|6903.3|6900.3|6904.4|6901.4|6904.9|6901.9|6902.9|6899.9|0
1618233300000|2021-04-12 13:15:00|6905.7|6902.7|6908.3|6905.3|6908.6|6905.6|6904.8|6901.8|0
1618233600000|2021-04-12 13:20:00|6908.5|6905.5|6908.1|6905.1|6909|6906|6907.1|6904.1|0
1618233900000|2021-04-12 13:25:00|6908.2|6905.2|6891.9|6888.9|6909|6906|6890.4|6887.4|0
1618234200000|2021-04-12 13:30:00|6894.4|6891.4|6893.7|6891.9|6908.5|6906.7|6890.4|6887.4|0
1618234500000|2021-04-12 13:35:00|6893.4|6891.6|6918.4|6916.6|6926.5|6924.7|6890.4|6888.6|0
1618234800000|2021-04-12 13:40:00|6918.5|6916.7|6918|6916.2|6927.4|6925.6|6913.7|6911.9|0
1618235100000|2021-04-12 13:45:00|6917.8|6916|6891.1|6889.3|6923.7|6921.9|6889.9|6888.1|0
1618235400000|2021-04-12 13:50:00|6891.3|6889.5|6876.2|6874.4|6891.3|6889.5|6869.6|6867.8|0
1618235700000|2021-04-12 13:55:00|6876.1|6874.3|6893.7|6891.9|6895.5|6893.7|6874.1|6872.3|0
1618236000000|2021-04-12 14:00:00|6893.6|6891.8|6913.2|6911.4|6914.2|6912.4|6893.6|6891.8|0
1618236300000|2021-04-12 14:05:00|6913.7|6911.9|6910.1|6908.3|6915|6913.2|6906.8|6905|0
1618236600000|2021-04-12 14:10:00|6910.2|6908.4|6899.3|6897.5|6911.1|6909.3|6896.4|6894.6|0
1618236900000|2021-04-12 14:15:00|6899.1|6897.3|6909.6|6907.8|6909.9|6908.1|6898.8|6897|0
1618237200000|2021-04-12 14:20:00|6909.5|6907.7|6911|6909.2|6917.2|6915.4|6904.7|6902.9|0
1618237500000|2021-04-12 14:25:00|6910.9|6909.1|6897|6895.2|6912.8|6911|6893.5|6891.7|0
1618237800000|2021-04-12 14:30:00|6896.8|6895|6891.3|6889.5|6898|6896.2|6887.4|6885.6|0
1618238100000|2021-04-12 14:35:00|6891.1|6889.3|6881.4|6879.6|6891.5|6889.7|6876.9|6875.1|0
1618238400000|2021-04-12 14:40:00|6881.5|6879.7|6871.7|6869.9|6884.8|6883|6863.5|6861.7|0
1618238700000|2021-04-12 14:45:00|6871.8|6870|6882|6880.2|6883.9|6882.1|6869.3|6867.5|0
1618239000000|2021-04-12 14:50:00|6882.5|6880.7|6891.1|6889.3|6892.7|6890.9|6882.5|6880.7|0
1618239300000|2021-04-12 14:55:00|6891.5|6889.7|6887.5|6885.7|6895.3|6893.5|6887.5|6885.7|0
1618239600000|2021-04-12 15:00:00|6887.7|6885.9|6895.4|6893.6|6896.1|6894.3|6887.7|6885.9|0
1618239900000|2021-04-12 15:05:00|6895.5|6893.7|6888|6886.2|6898.5|6896.7|6887.4|6885.6|0
1618240200000|2021-04-12 15:10:00|6887.8|6886|6889.7|6887.9|6890|6888.2|6883.5|6881.7|0
1618240500000|2021-04-12 15:15:00|6889.6|6887.8|6893.3|6891.5|6894.5|6892.7|6884.5|6882.7|0
1618240800000|2021-04-12 15:20:00|6893.5|6891.7|6890.5|6888.7|6896.6|6894.8|6888|6886.2|0
1618241100000|2021-04-12 15:25:00|6889.7|6887.9|6892.9|6891.1|6893.2|6891.4|6885.3|6883.5|0
1618241400000|2021-04-12 15:30:00|6893.2|6891.4|6888.9|6887.1|6894.2|6892.4|6888.9|6887.1|0
1618241700000|2021-04-12 15:35:00|6889|6887.2|6880.8|6879|6889|6887.2|6878.5|6876.7|0
1618242000000|2021-04-12 15:40:00|6880.9|6879.1|6888.4|6886.6|6889.5|6887.7|6876.8|6875|0
1618242300000|2021-04-12 15:45:00|6888.7|6886.9|6882.5|6880.7|6889.4|6887.6|6880.7|6878.9|0
1618242600000|2021-04-12 15:50:00|6882|6880.2|6890.1|6888.3|6890.7|6888.9|6877.2|6875.4|0
1618242900000|2021-04-12 15:55:00|6890.2|6888.4|6896.6|6894.8|6897.1|6895.3|6888.7|6886.9|0
1618243200000|2021-04-12 16:00:00|6896.8|6895|6901.8|6900|6902.3|6900.5|6896.1|6894.3|0
1618243500000|2021-04-12 16:05:00|6902.2|6900.4|6895|6893.2|6903.1|6901.3|6894.4|6892.6|0
1618243800000|2021-04-12 16:10:00|6895.1|6893.3|6898.9|6897.1|6899.6|6897.8|6891.8|6890|0
1618244100000|2021-04-12 16:15:00|6899|6897.2|6897.1|6895.3|6903.7|6901.9|6891.3|6889.5|0
1618244400000|2021-04-12 16:20:00|6897.7|6895.9|6908.8|6907|6910.5|6908.7|6897.5|6895.7|0
1618244700000|2021-04-12 16:25:00|6909.3|6907.5|6925.2|6923.4|6928.7|6926.9|6909.3|6907.5|0
1618245000000|2021-04-12 16:30:00|6925.1|6923.3|6936.6|6934.8|6936.6|6934.8|6924.8|6923|0
1618245300000|2021-04-12 16:35:00|6936.7|6934.9|6932|6930.2|6938.2|6936.4|6928.4|6926.6|0
1618245600000|2021-04-12 16:40:00|6932.1|6930.3|6933.5|6931.7|6936.5|6934.7|6927.6|6925.8|0
1618245900000|2021-04-12 16:45:00|6933.3|6931.5|6928.2|6926.4|6934.4|6932.6|6927.5|6925.7|0
1618246200000|2021-04-12 16:50:00|6927.8|6926|6932.8|6931|6934.4|6932.6|6927.8|6926|0
1618246500000|2021-04-12 16:55:00|6932.7|6930.9|6937.9|6936.1|6940.1|6938.3|6932.5|6930.7|0
1618246800000|2021-04-12 17:00:00|6937.8|6936|6948.2|6946.4|6949.2|6947.4|6937.5|6935.7|0
1618247100000|2021-04-12 17:05:00|6948.3|6946.5|6950.9|6949.1|6952.2|6950.4|6946.8|6945|0
1618247400000|2021-04-12 17:10:00|6951.1|6949.3|6947|6945.2|6953|6951.2|6946|6944.2|0
1618247700000|2021-04-12 17:15:00|6946.8|6945|6943.4|6941.6|6948.3|6946.5|6939.8|6938|0
1618248000000|2021-04-12 17:20:00|6943.2|6941.4|6936.8|6935|6946.7|6944.9|6936.6|6934.8|0
1618248300000|2021-04-12 17:25:00|6936.7|6934.9|6940.8|6939|6943.7|6941.9|6936.7|6934.9|0
1618248600000|2021-04-12 17:30:00|6940.2|6938.4|6938.9|6937.1|6942.5|6940.7|6935.2|6933.4|0
1618248900000|2021-04-12 17:35:00|6938.8|6937|6937.9|6936.1|6939.9|6938.1|6936.1|6934.3|0
1618249200000|2021-04-12 17:40:00|6937.7|6935.9|6932.4|6930.6|6938.8|6937|6930.8|6929|0
1618249500000|2021-04-12 17:45:00|6932.3|6930.5|6947.4|6945.6|6948.9|6947.1|6932.3|6930.5|0
1618249800000|2021-04-12 17:50:00|6947.8|6946|6943.2|6941.4|6948|6946.2|6940.2|6938.4|0
1618250100000|2021-04-12 17:55:00|6943.5|6941.7|6938.5|6936.7|6945.2|6943.4|6936|6934.2|0
1618250400000|2021-04-12 18:00:00|6938.3|6936.5|6946.7|6944.9|6949.7|6947.9|6937.4|6935.6|0
1618250700000|2021-04-12 18:05:00|6946.4|6944.6|6958.8|6957|6961.8|6960|6943.9|6942.1|0
1618251000000|2021-04-12 18:10:00|6959.1|6957.3|6965.5|6963.7|6967.6|6965.8|6959.1|6957.3|0
1618251300000|2021-04-12 18:15:00|6965.7|6963.9|6966.1|6964.3|6967.1|6965.3|6961.8|6960|0
1618251600000|2021-04-12 18:20:00|6966.3|6964.5|6965.9|6964.1|6967.6|6965.8|6961.3|6959.5|0
1618251900000|2021-04-12 18:25:00|6966|6964.2|6963.1|6961.3|6968.1|6966.3|6960.1|6958.3|0
1618252200000|2021-04-12 18:30:00|6962.9|6961.1|6961.2|6959.4|6967.2|6965.4|6959|6957.2|0
1618252500000|2021-04-12 18:35:00|6961.1|6959.3|6961.5|6959.7|6965.6|6963.8|6958|6956.2|0
1618252800000|2021-04-12 18:40:00|6961|6959.2|6952.9|6951.1|6962.1|6960.3|6952.1|6950.3|0
1618253100000|2021-04-12 18:45:00|6952.8|6951|6954.9|6953.1|6958|6956.2|6951.5|6949.7|0
1618253400000|2021-04-12 18:50:00|6954.7|6952.9|6948.2|6946.4|6954.7|6952.9|6947.8|6946|0
1618253700000|2021-04-12 18:55:00|6948.3|6946.5|6950.5|6948.7|6951.5|6949.7|6946.3|6944.5|0
1618254000000|2021-04-12 19:00:00|6950.3|6948.5|6944.2|6942.4|6950.3|6948.5|6940|6938.2|0
1618254300000|2021-04-12 19:05:00|6944.4|6942.6|6951.3|6949.5|6952.8|6951|6944.4|6942.6|0
1618254600000|2021-04-12 19:10:00|6951.7|6949.9|6950.7|6948.9|6955.8|6954|6950.6|6948.8|0
1618254900000|2021-04-12 19:15:00|6950.8|6949|6954.1|6952.3|6956.2|6954.4|6948.2|6946.4|0
1618255200000|2021-04-12 19:20:00|6953.8|6952|6962.1|6960.3|6963.8|6962|6953.7|6951.9|0
1618255500000|2021-04-12 19:25:00|6961.9|6960.1|6954.9|6953.1|6963.2|6961.4|6953.6|6951.8|0
1618255800000|2021-04-12 19:30:00|6954.7|6952.9|6948|6946.2|6956.3|6954.5|6947.7|6945.9|0
1618256100000|2021-04-12 19:35:00|6948.1|6946.3|6953.7|6951.9|6955.5|6953.7|6947.2|6945.4|0
1618256400000|2021-04-12 19:40:00|6953.9|6952.1|6962.9|6961.1|6963.4|6961.6|6953.5|6951.7|0
1618256700000|2021-04-12 19:45:00|6965.4|6963.6|6960.8|6959|6967.7|6965.9|6960.7|6958.9|0
1618257000000|2021-04-12 19:50:00|6960.4|6958.6|6958|6956.2|6967.4|6965.6|6958|6956.2|0
1618257300000|2021-04-12 19:55:00|6957.1|6955.3|6962.2|6960.4|6963.4|6961.6|6951|6949.2|0
1618257600000|2021-04-12 20:00:00|6963.1|6961.3|6961.8|6958.8|6965.2|6962.2|6955.9|6952.9|0
1618257900000|2021-04-12 20:05:00|6960.5|6957.5|6968.4|6965.4|6968.4|6965.4|6960.5|6957.5|0
1618258200000|2021-04-12 20:10:00|6968|6965|6967.9|6964.9|6968.4|6965.4|6965.2|6962.2|0
1618258500000|2021-04-12 20:15:00|6968.1|6965.1|6968.4|6965.4|6970.6|6967.6|6967.7|6964.7|0
1618258800000|2021-04-12 20:20:00|6968.5|6965.5|6968.1|6965.1|6969.1|6966.1|6968|6965|0
1618259100000|2021-04-12 20:25:00|6967.7|6964.7|6967.5|6964.5|6968.4|6965.4|6967.1|6964.1|0
1618259400000|2021-04-12 20:30:00|6967.4|6964.4|6966.7|6963.7|6967.9|6964.9|6966.7|6963.7|0
1618259700000|2021-04-12 20:35:00|6966.9|6963.9|6967.7|6964.7|6968.1|6965.1|6966.5|6963.5|0
1618260000000|2021-04-12 20:40:00|6967.9|6964.9|6967.1|6964.1|6967.9|6964.9|6966.8|6963.8|0
1618260300000|2021-04-12 20:45:00|6967|6964|6966.9|6963.9|6967.8|6964.8|6966.9|6963.9|0
1618260600000|2021-04-12 20:50:00|6966.5|6963.5|6968|6965|6968.4|6965.4|6966.3|6963.3|0
1618260900000|2021-04-12 20:55:00|6967.9|6964.9|6968.2|6965.2|6968.4|6965.4|6967.3|6964.3|0
1618261200000|2021-04-12 21:00:00|6968.1|6965.1|6969.9|6966.9|6970.4|6967.4|6968.1|6965.1|0
1618261500000|2021-04-12 21:05:00|6969.5|6966.5|6967.5|6964.5|6969.6|6966.6|6967.5|6964.5|0
1618261800000|2021-04-12 21:10:00|6967.6|6964.6|6965.4|6962.4|6967.7|6964.7|6964.7|6961.7|0
1618262100000|2021-04-12 21:15:00|6965.2|6962.2|6964.7|6961.7|6965.2|6962.2|6964.6|6961.6|0
1618262400000|2021-04-12 21:20:00|6964.8|6961.8|6966.2|6963.2|6967.9|6964.9|6964.8|6961.8|0
1618262700000|2021-04-12 21:25:00|6966.1|6963.1|6967.4|6964.4|6967.6|6964.6|6966.1|6963.1|0
1618263000000|2021-04-12 21:30:00|6967.3|6964.3|6966.5|6963.5|6967.3|6964.3|6965.9|6962.9|0
1618263300000|2021-04-12 21:35:00|6966.4|6963.4|6967|6964|6967|6964|6965.9|6962.9|0
1618263600000|2021-04-12 21:40:00|6967.1|6964.1|6966.4|6963.4|6967.5|6964.5|6966.4|6963.4|0
1618263900000|2021-04-12 21:45:00|6966.5|6963.5|6968.8|6965.8|6968.8|6965.8|6966.3|6963.3|0
1618264200000|2021-04-12 21:50:00|6968.7|6965.7|6970|6967|6970.4|6967.4|6968|6965|0
1618264500000|2021-04-12 21:55:00|6970.1|6967.1|6969.2|6966.2|6970.5|6967.5|6969|6966|0
1618264800000|2021-04-12 22:00:00|6969.3|6966.3|6972.6|6969.6|6973.1|6970.1|6969.1|6966.1|0
1618265100000|2021-04-12 22:05:00|6972.8|6969.8|6972.1|6969.1|6973|6970|6971.4|6968.4|0
1618265400000|2021-04-12 22:10:00|6972.3|6969.3|6970.9|6967.9|6972.5|6969.5|6970.7|6967.7|0
1618265700000|2021-04-12 22:15:00|6971|6968|6970.6|6967.6|6971.2|6968.2|6970.6|6967.6|0
1618266000000|2021-04-12 22:20:00|6970.8|6967.8|6969.7|6966.7|6970.9|6967.9|6969.4|6966.4|0
1618266300000|2021-04-12 22:25:00|6969.8|6966.8|6969.2|6966.2|6970.2|6967.2|6969.2|6966.2|0
1618266600000|2021-04-12 22:30:00|6968.7|6965.7|6968.4|6965.4|6969.2|6966.2|6968.2|6965.2|0
1618266900000|2021-04-12 22:35:00|6968.3|6965.3|6968|6965|6968.6|6965.6|6967.6|6964.6|0
1618267200000|2021-04-12 22:40:00|6967.9|6964.9|6966.4|6963.4|6968.1|6965.1|6966.4|6963.4|0
1618267500000|2021-04-12 22:45:00|6966.5|6963.5|6964.9|6961.9|6966.9|6963.9|6964.7|6961.7|0
1618267800000|2021-04-12 22:50:00|6964.8|6961.8|6965.6|6962.6|6966|6963|6964.4|6961.4|0
1618268100000|2021-04-12 22:55:00|6965.5|6962.5|6965.7|6962.7|6966|6963|6965.4|6962.4|0
1618268400000|2021-04-12 23:00:00|6965.6|6962.6|6966.4|6963.4|6966.5|6963.5|6965.4|6962.4|0
1618268700000|2021-04-12 23:05:00|6966.5|6963.5|6966.9|6963.9|6967.1|6964.1|6966.4|6963.4|0
1618269000000|2021-04-12 23:10:00|6966.8|6963.8|6966.1|6963.1|6967.1|6964.1|6966.1|6963.1|0
1618269300000|2021-04-12 23:15:00|6966.3|6963.3|6967.3|6964.3|6967.4|6964.4|6966.2|6963.2|0
1618269600000|2021-04-12 23:20:00|6967.4|6964.4|6967|6964|6968|6965|6966.9|6963.9|0
1618269900000|2021-04-12 23:25:00|6967.1|6964.1|6966.6|6963.6|6967.5|6964.5|6966.6|6963.6|0
1618270200000|2021-04-12 23:30:00|6966.7|6963.7|6967.5|6964.5|6967.6|6964.6|6966.3|6963.3|0
1618270500000|2021-04-12 23:35:00|6967.6|6964.6|6967.8|6964.8|6968.2|6965.2|6967.4|6964.4|0
1618270800000|2021-04-12 23:40:00|6967.9|6964.9|6967.7|6964.7|6968.4|6965.4|6967.3|6964.3|0
1618271100000|2021-04-12 23:45:00|6967.8|6964.8|6968.1|6965.1|6969.3|6966.3|6967.6|6964.6|0
1618271400000|2021-04-12 23:50:00|6968.2|6965.2|6968.6|6965.6|6968.6|6965.6|6966.9|6963.9|0
1618271700000|2021-04-12 23:55:00|6968.4|6965.4|6968.3|6963.3|6969|6966|6966.6|6962.9|0
1618272000000|2021-04-13 00:00:00|6968|6963|6964.3|6959.3|6968.2|6963.2|6964.2|6959.2|0
1618272300000|2021-04-13 00:05:00|6964.5|6959.5|6965.8|6960.8|6966|6961|6962.3|6957.3|0
1618272600000|2021-04-13 00:10:00|6965.7|6960.7|6967.5|6962.5|6967.9|6962.9|6964.7|6959.7|0
1618272900000|2021-04-13 00:15:00|6967.3|6962.3|6964.4|6959.4|6967.6|6962.6|6964.4|6959.4|0
1618273200000|2021-04-13 00:20:00|6964.3|6959.3|6962.8|6957.8|6965.7|6960.7|6962.8|6957.8|0
1618273500000|2021-04-13 00:25:00|6962.7|6957.7|6965|6960|6965.8|6960.8|6961.3|6956.3|0
1618273800000|2021-04-13 00:30:00|6965.3|6960.3|6964.6|6959.6|6966.5|6961.5|6964.5|6959.5|0
1618274100000|2021-04-13 00:35:00|6964.7|6959.7|6964.8|6959.8|6965.7|6960.7|6963.8|6958.8|0
1618274400000|2021-04-13 00:40:00|6964.9|6959.9|6964.3|6959.3|6966|6961|6964.1|6959.1|0
1618274700000|2021-04-13 00:45:00|6964.2|6959.2|6963.3|6958.3|6964.7|6959.7|6962.4|6957.4|0
1618275000000|2021-04-13 00:50:00|6963.4|6958.4|6963.2|6958.2|6963.9|6958.9|6962.4|6957.4|0
1618275300000|2021-04-13 00:55:00|6963.3|6958.3|6966.2|6961.2|6966.3|6961.3|6962.9|6957.9|0
1618275600000|2021-04-13 01:00:00|6966|6961|6966.9|6961.9|6969|6964|6965.7|6960.7|0
1618275900000|2021-04-13 01:05:00|6967|6962|6966.5|6961.5|6967.1|6962.1|6965.7|6960.7|0
1618276200000|2021-04-13 01:10:00|6966.6|6961.6|6967|6962|6968.1|6963.1|6966.2|6961.2|0
1618276500000|2021-04-13 01:15:00|6967.1|6962.1|6965.2|6960.2|6967.9|6962.9|6964.7|6959.7|0
1618276800000|2021-04-13 01:20:00|6965.3|6960.3|6965.8|6960.8|6967.3|6962.3|6964.7|6959.7|0
1618277100000|2021-04-13 01:25:00|6965.7|6960.7|6969|6964|6969.3|6964.3|6965.7|6960.7|0
1618277400000|2021-04-13 01:30:00|6968.9|6963.9|6969.8|6964.8|6973.1|6968.1|6967.7|6962.7|0
1618277700000|2021-04-13 01:35:00|6969.7|6964.7|6969.2|6964.2|6970.5|6965.5|6967.6|6962.6|0
1618278000000|2021-04-13 01:40:00|6969.4|6964.4|6967.6|6962.6|6971.8|6966.8|6967.1|6962.1|0
1618278300000|2021-04-13 01:45:00|6967.7|6962.7|6968.4|6963.4|6969|6964|6965.6|6960.6|0
1618278600000|2021-04-13 01:50:00|6968.5|6963.5|6969.1|6964.1|6970.3|6965.3|6968.1|6963.1|0
1618278900000|2021-04-13 01:55:00|6969|6964|6965.5|6960.5|6969.2|6964.2|6965.4|6960.4|0
1618279200000|2021-04-13 02:00:00|6965.6|6960.6|6967|6962|6968.1|6963.1|6965.5|6960.5|0
1618279500000|2021-04-13 02:05:00|6967.1|6962.1|6968.5|6963.5|6969.2|6964.2|6966.7|6961.7|0
1618279800000|2021-04-13 02:10:00|6968.6|6963.6|6968.2|6963.2|6969.2|6964.2|6966.1|6961.1|0
1618280100000|2021-04-13 02:15:00|6968.3|6963.3|6969.5|6964.5|6970.7|6965.7|6968.2|6963.2|0
1618280400000|2021-04-13 02:20:00|6969.6|6964.6|6970.2|6965.2|6972|6967|6969.6|6964.6|0
1618280700000|2021-04-13 02:25:00|6970.3|6965.3|6971.9|6966.9|6972.3|6967.3|6969.5|6964.5|0
1618281000000|2021-04-13 02:30:00|6972|6967|6971.6|6966.6|6973.5|6968.5|6971.5|6966.5|0
1618281300000|2021-04-13 02:35:00|6971.7|6966.7|6970.1|6965.1|6972.6|6967.6|6968.9|6963.9|0
1618281600000|2021-04-13 02:40:00|6970.2|6965.2|6969.2|6964.2|6971.2|6966.2|6968.9|6963.9|0
1618281900000|2021-04-13 02:45:00|6969.1|6964.1|6969.4|6964.4|6970.2|6965.2|6968.9|6963.9|0
1618282200000|2021-04-13 02:50:00|6969.3|6964.3|6967.9|6962.9|6970.3|6965.3|6967.4|6962.4|0
1618282500000|2021-04-13 02:55:00|6967.8|6962.8|6969|6964|6969.4|6964.4|6967.7|6962.7|0
1618282800000|2021-04-13 03:00:00|6969.4|6964.4|6970|6965|6970.7|6965.7|6968.1|6963.1|0
1618283100000|2021-04-13 03:05:00|6970.1|6965.1|6969.3|6964.3|6970.4|6965.4|6969.2|6964.2|0
1618283400000|2021-04-13 03:10:00|6969.4|6964.4|6969.2|6964.2|6970.8|6965.8|6968.3|6963.3|0
1618283700000|2021-04-13 03:15:00|6969.3|6964.3|6969.5|6964.5|6969.8|6964.8|6968.8|6963.8|0
1618284000000|2021-04-13 03:20:00|6969.6|6964.6|6968|6963|6969.8|6964.8|6966.9|6961.9|0
1618284300000|2021-04-13 03:25:00|6968.1|6963.1|6966.5|6961.5|6968.2|6963.2|6965.8|6960.8|0
1618284600000|2021-04-13 03:30:00|6966.4|6961.4|6967.8|6962.8|6968|6963|6966.3|6961.3|0
1618284900000|2021-04-13 03:35:00|6967.7|6962.7|6967.3|6962.3|6968.4|6963.4|6967.3|6962.3|0
1618285200000|2021-04-13 03:40:00|6967.4|6962.4|6966.5|6961.5|6967.5|6962.5|6966|6961|0
1618285500000|2021-04-13 03:45:00|6966.6|6961.6|6965.4|6960.4|6967.1|6962.1|6965|6960|0
1618285800000|2021-04-13 03:50:00|6965.3|6960.3|6962.6|6957.6|6965.6|6960.6|6962.2|6957.2|0
1618286100000|2021-04-13 03:55:00|6962.7|6957.7|6961|6956|6962.7|6957.7|6959.8|6954.8|0
1618286400000|2021-04-13 04:00:00|6960.9|6955.9|6958.4|6953.4|6960.9|6955.9|6957.4|6952.4|0
1618286700000|2021-04-13 04:05:00|6958.5|6953.5|6957.6|6952.6|6958.7|6953.7|6956.6|6951.6|0
1618287000000|2021-04-13 04:10:00|6957.4|6952.4|6960.1|6955.1|6960.6|6955.6|6957.1|6952.1|0
1618287300000|2021-04-13 04:15:00|6960|6955|6959.6|6954.6|6960.7|6955.7|6959.4|6954.4|0
1618287600000|2021-04-13 04:20:00|6959.5|6954.5|6959.7|6954.7|6961.4|6956.4|6959.5|6954.5|0
1618287900000|2021-04-13 04:25:00|6959.6|6954.6|6958.5|6953.5|6959.9|6954.9|6958.4|6953.4|0
1618288200000|2021-04-13 04:30:00|6958.6|6953.6|6954.6|6949.6|6958.7|6953.7|6954.6|6949.6|0
1618288500000|2021-04-13 04:35:00|6954.4|6949.4|6955.8|6950.8|6957.8|6952.8|6954.4|6949.4|0
1618288800000|2021-04-13 04:40:00|6955.6|6950.6|6956.5|6951.5|6957|6952|6955.4|6950.4|0
1618289100000|2021-04-13 04:45:00|6956.6|6951.6|6954.6|6949.6|6957.6|6952.6|6954.4|6949.4|0
1618289400000|2021-04-13 04:50:00|6954.4|6949.4|6954.1|6949.1|6954.5|6949.5|6951.1|6946.1|0
1618289700000|2021-04-13 04:55:00|6954.2|6949.2|6955|6950|6956|6951|6953.8|6948.8|0
1618290000000|2021-04-13 05:00:00|6955.1|6950.1|6954.1|6949.1|6955.6|6950.6|6952.8|6947.8|0
1618290300000|2021-04-13 05:05:00|6954|6949|6952.7|6947.7|6954.8|6949.8|6952.2|6947.2|0
1618290600000|2021-04-13 05:10:00|6952.6|6947.6|6952.8|6947.8|6954.9|6949.9|6950.5|6945.5|0
1618290900000|2021-04-13 05:15:00|6952.9|6947.9|6951.7|6946.7|6953.2|6948.2|6950.1|6945.1|0
1618291200000|2021-04-13 05:20:00|6951.6|6946.6|6949.6|6944.6|6951.7|6946.7|6948.6|6943.6|0
1618291500000|2021-04-13 05:25:00|6949.5|6944.5|6951.1|6946.1|6951.3|6946.3|6948.7|6943.7|0
1618291800000|2021-04-13 05:30:00|6951|6946|6950.5|6945.5|6952|6947|6949.6|6944.6|0
1618292100000|2021-04-13 05:35:00|6950.4|6945.4|6948.3|6943.3|6950.8|6945.8|6945.8|6940.8|0
1618292400000|2021-04-13 05:40:00|6948.1|6943.1|6950.8|6945.8|6950.9|6945.9|6947.8|6942.8|0
1618292700000|2021-04-13 05:45:00|6950.9|6945.9|6952.3|6947.3|6952.7|6947.7|6949.8|6944.8|0
1618293000000|2021-04-13 05:50:00|6952.4|6947.4|6951.3|6946.3|6952.7|6947.7|6950.7|6945.7|0
1618293300000|2021-04-13 05:55:00|6951.1|6946.1|6952.5|6947.5|6952.7|6947.7|6950.4|6945.4|0
1618293600000|2021-04-13 06:00:00|6952.6|6947.6|6957.4|6952.4|6957.7|6952.7|6951.2|6946.2|0
1618293900000|2021-04-13 06:05:00|6957.3|6952.3|6952|6947|6957.4|6952.4|6951.5|6946.5|0
1618294200000|2021-04-13 06:10:00|6951.9|6946.9|6952.1|6947.1|6953.7|6948.7|6949.5|6944.5|0
1618294500000|2021-04-13 06:15:00|6952.2|6947.2|6954.5|6949.5|6955.2|6950.2|6950.2|6945.2|0
1618294800000|2021-04-13 06:20:00|6954.4|6949.4|6953|6948|6955|6950|6952.4|6947.4|0
1618295100000|2021-04-13 06:25:00|6953.1|6948.1|6954.1|6949.1|6955.5|6950.5|6952.9|6947.9|0
1618295400000|2021-04-13 06:30:00|6953.5|6948.5|6953.6|6948.6|6954|6949|6949.9|6944.9|0
1618295700000|2021-04-13 06:35:00|6953.7|6948.7|6951|6946|6954.1|6949.1|6950.7|6945.7|0
1618296000000|2021-04-13 06:40:00|6950.9|6945.9|6953.4|6948.4|6953.8|6948.8|6950.9|6945.9|0
1618296300000|2021-04-13 06:45:00|6953.5|6948.5|6951.9|6946.9|6954.6|6949.6|6951|6946|0
1618296600000|2021-04-13 06:50:00|6952|6947|6951.6|6946.6|6952.4|6947.4|6949.7|6944.7|0
1618296900000|2021-04-13 06:55:00|6951.4|6946.4|6950.2|6945.2|6951.4|6946.4|6948.4|6943.4|0
1618297200000|2021-04-13 07:00:00|6950.4|6945.4|6953.7|6948.7|6955.9|6950.9|6950.1|6945.1|0
1618297500000|2021-04-13 07:05:00|6953.8|6948.8|6954.3|6949.3|6955.8|6950.8|6953|6948|0
1618297800000|2021-04-13 07:10:00|6954.1|6949.1|6950.9|6945.9|6955.8|6950.8|6950.4|6945.4|0
1618298100000|2021-04-13 07:15:00|6950.8|6945.8|6952.4|6947.4|6952.9|6947.9|6950.7|6945.7|0
1618298400000|2021-04-13 07:20:00|6952.3|6947.3|6956.1|6951.1|6956.1|6951.1|6952|6947|0
1618298700000|2021-04-13 07:25:00|6956.3|6951.3|6957.4|6952.4|6957.6|6952.6|6955|6950|0
1618299000000|2021-04-13 07:30:00|6957.5|6952.5|6960.3|6955.3|6961.1|6956.1|6957.1|6952.1|0
1618299300000|2021-04-13 07:35:00|6960.4|6955.4|6969.2|6964.2|6969.9|6964.9|6959.9|6954.9|0
1618299600000|2021-04-13 07:40:00|6969.4|6964.4|6966.9|6961.9|6969.9|6964.9|6966|6961|0
1618299900000|2021-04-13 07:45:00|6967|6962|6964.1|6959.1|6967.3|6962.3|6963.5|6958.5|0
1618300200000|2021-04-13 07:50:00|6963.6|6958.6|6965.5|6960.5|6966.5|6961.5|6961.7|6956.7|0
1618300500000|2021-04-13 07:55:00|6965.7|6960.7|6957.4|6952.4|6968.2|6963.2|6956.8|6951.8|0
1618300800000|2021-04-13 08:00:00|6957.5|6952.5|6941.8|6938.8|6957.8|6952.8|6936.6|6933.6|0
1618301100000|2021-04-13 08:05:00|6941.5|6938.5|6946.7|6943.7|6952.9|6949.9|6937|6934|0
1618301400000|2021-04-13 08:10:00|6946.8|6943.8|6945.3|6942.3|6953.4|6950.4|6940.8|6937.8|0
1618301700000|2021-04-13 08:15:00|6940.7|6937.7|6939|6936|6948.1|6945.1|6938.6|6935.6|0
1618302000000|2021-04-13 08:20:00|6939.1|6936.1|6946|6943|6946|6943|6939|6936|0
1618302300000|2021-04-13 08:25:00|6945.9|6942.9|6944.8|6941.8|6948.2|6945.2|6943.1|6940.1|0
1618302600000|2021-04-13 08:30:00|6944.7|6941.7|6947.6|6944.6|6950.1|6947.1|6943.6|6940.6|0
1618302900000|2021-04-13 08:35:00|6947.9|6944.9|6947.9|6944.9|6953.4|6950.4|6946.4|6943.4|0
1618303200000|2021-04-13 08:40:00|6948.1|6945.1|6948.1|6945.1|6954.4|6951.4|6946.9|6943.9|0
1618303500000|2021-04-13 08:45:00|6948.8|6945.8|6953.7|6950.7|6953.7|6950.7|6947.3|6944.3|0
1618303800000|2021-04-13 08:50:00|6953.6|6950.6|6951.7|6948.7|6953.9|6950.9|6951.1|6948.1|0
1618304100000|2021-04-13 08:55:00|6952.1|6949.1|6952.3|6949.3|6957.5|6954.5|6950.6|6947.6|0
1618304400000|2021-04-13 09:00:00|6952.2|6949.2|6948.9|6945.9|6957.4|6954.4|6948.8|6945.8|0
1618304700000|2021-04-13 09:05:00|6948.8|6945.8|6950.8|6947.8|6956.1|6953.1|6947|6944|0
1618305000000|2021-04-13 09:10:00|6949|6946|6953.2|6950.2|6953.2|6950.2|6948.7|6945.7|0
1618305300000|2021-04-13 09:15:00|6952.5|6949.5|6952.3|6949.3|6957.7|6954.7|6950.2|6947.2|0
1618305600000|2021-04-13 09:20:00|6953|6950|6955.3|6952.3|6955.3|6952.3|6951.9|6948.9|0
1618305900000|2021-04-13 09:25:00|6955.4|6952.4|6951.4|6948.4|6955.7|6952.7|6951.3|6948.3|0
1618306200000|2021-04-13 09:30:00|6951.3|6948.3|6947.1|6944.1|6951.7|6948.7|6946|6943|0
1618306500000|2021-04-13 09:35:00|6948|6945|6944.5|6941.5|6949.2|6946.2|6942.3|6939.3|0
1618306800000|2021-04-13 09:40:00|6944.4|6941.4|6946|6943|6950.4|6947.4|6944.2|6941.2|0
1618307100000|2021-04-13 09:45:00|6946.2|6943.2|6947.9|6944.9|6948.6|6945.6|6945.8|6942.8|0
1618307400000|2021-04-13 09:50:00|6947.6|6944.6|6953.1|6950.1|6955.2|6952.2|6947.6|6944.6|0
1618307700000|2021-04-13 09:55:00|6953.8|6950.8|6958|6955|6959.2|6956.2|6952|6949|0
1618308000000|2021-04-13 10:00:00|6958.7|6955.7|6954.7|6951.7|6958.7|6955.7|6954.5|6951.5|0
1618308300000|2021-04-13 10:05:00|6954.6|6951.6|6952.1|6949.1|6955.7|6952.7|6945.1|6942.1|0
1618308600000|2021-04-13 10:10:00|6946.4|6943.4|6951.3|6948.3|6955.6|6952.6|6945.4|6942.4|0
1618308900000|2021-04-13 10:15:00|6951.4|6948.4|6949.6|6946.6|6953.7|6950.7|6948.9|6945.9|0
1618309200000|2021-04-13 10:20:00|6949.5|6946.5|6950.2|6947.2|6952.4|6949.4|6949.4|6946.4|0
1618309500000|2021-04-13 10:25:00|6951|6948|6948.1|6945.1|6951|6948|6948.1|6945.1|0
1618309800000|2021-04-13 10:30:00|6948.8|6945.8|6948.6|6945.6|6948.8|6945.8|6947.4|6944.4|0
1618310100000|2021-04-13 10:35:00|6948.7|6945.7|6950.6|6947.6|6950.6|6947.6|6948.4|6945.4|0
1618310400000|2021-04-13 10:40:00|6950.7|6947.7|6952.4|6949.4|6952.4|6949.4|6950.6|6947.6|0
1618310700000|2021-04-13 10:45:00|6952.3|6949.3|6949|6946|6952.3|6949.3|6948.7|6945.7|0
1618311000000|2021-04-13 10:50:00|6949.1|6946.1|6949.3|6946.3|6949.6|6946.6|6948.9|6945.9|0
1618311300000|2021-04-13 10:55:00|6948.9|6945.9|6946.1|6943.1|6949.2|6946.2|6945.5|6942.5|0
1618311600000|2021-04-13 11:00:00|6944.9|6941.9|6939.2|6936.2|6947.3|6944.3|6938.5|6935.5|0
1618311900000|2021-04-13 11:05:00|6939.1|6936.1|6943|6940|6946.7|6943.7|6938.4|6935.4|0
1618312200000|2021-04-13 11:10:00|6943.1|6940.1|6940.9|6937.9|6945.1|6942.1|6940.6|6937.6|0
1618312500000|2021-04-13 11:15:00|6941|6938|6944.1|6941.1|6944.2|6941.2|6941|6938|0
1618312800000|2021-04-13 11:20:00|6943.9|6940.9|6946|6943|6949.1|6946.1|6943.7|6940.7|0
1618313100000|2021-04-13 11:25:00|6947.8|6944.8|6942.9|6939.9|6948.3|6945.3|6942.9|6939.9|0
1618313400000|2021-04-13 11:30:00|6942.6|6939.6|6944.1|6941.1|6944.1|6941.1|6942.2|6939.2|0
1618313700000|2021-04-13 11:35:00|6944.4|6941.4|6948.4|6945.4|6948.4|6945.4|6944.4|6941.4|0
1618314000000|2021-04-13 11:40:00|6948.6|6945.6|6951.1|6948.1|6952|6949|6948.6|6945.6|0
1618314300000|2021-04-13 11:45:00|6950.8|6947.8|6950.4|6947.4|6950.8|6947.8|6949.3|6946.3|0
1618314600000|2021-04-13 11:50:00|6950.3|6947.3|6949.3|6946.3|6950.7|6947.7|6949.3|6946.3|0
1618314900000|2021-04-13 11:55:00|6949.1|6946.1|6948.8|6945.8|6949.2|6946.2|6948.3|6945.3|0
1618315200000|2021-04-13 12:00:00|6948.9|6945.9|6949.3|6946.3|6949.6|6946.6|6947.8|6944.8|0
1618315500000|2021-04-13 12:05:00|6949.2|6946.2|6951.9|6948.9|6952.6|6949.6|6949.1|6946.1|0
1618315800000|2021-04-13 12:10:00|6952|6949|6955.7|6952.7|6955.9|6952.9|6950.9|6947.9|0
1618316100000|2021-04-13 12:15:00|6955.8|6952.8|6956.8|6953.8|6956.9|6953.9|6954.3|6951.3|0
1618316400000|2021-04-13 12:20:00|6956.9|6953.9|6957.4|6954.4|6957.7|6954.7|6955.9|6952.9|0
1618316700000|2021-04-13 12:25:00|6957.6|6954.6|6956.4|6953.4|6957.7|6954.7|6955.9|6952.9|0
1618317000000|2021-04-13 12:30:00|6955.5|6952.5|6974.1|6971.1|6974.4|6971.4|6951.7|6948.7|0
1618317300000|2021-04-13 12:35:00|6974.8|6971.8|6984.3|6981.3|6985.2|6982.2|6972.5|6969.5|0
1618317600000|2021-04-13 12:40:00|6984.8|6981.8|6987.2|6984.2|6987.8|6984.8|6984.2|6981.2|0
1618317900000|2021-04-13 12:45:00|6987.5|6984.5|6988.5|6985.5|6989.2|6986.2|6986.6|6983.6|0
1618318200000|2021-04-13 12:50:00|6988.7|6985.7|6987.2|6984.2|6989.4|6986.4|6986.3|6983.3|0
1618318500000|2021-04-13 12:55:00|6986.6|6983.6|6991.5|6988.5|6992.5|6989.5|6986|6983|0
1618318800000|2021-04-13 13:00:00|6991.8|6988.8|6994.3|6991.3|6997.6|6994.6|6991.4|6988.4|0
1618319100000|2021-04-13 13:05:00|6994.2|6991.2|6991.3|6988.3|6994.2|6991.2|6989.9|6986.9|0
1618319400000|2021-04-13 13:10:00|6991.2|6988.2|6987.7|6984.7|6993|6990|6987.6|6984.6|0
1618319700000|2021-04-13 13:15:00|6987.8|6984.8|6990.5|6987.5|6992|6989|6987.7|6984.7|0
1618320000000|2021-04-13 13:20:00|6990.7|6987.7|6989.2|6986.2|6991.8|6988.8|6989.2|6986.2|0
1618320300000|2021-04-13 13:25:00|6989.4|6986.4|6988.7|6985.7|6989.5|6986.5|6979.2|6976.2|0
1618320600000|2021-04-13 13:30:00|6987.9|6984.9|6974.5|6972.7|6992.5|6990.7|6968.5|6966.7|0
1618320900000|2021-04-13 13:35:00|6974.8|6973|7012.9|7011.1|7018.7|7016.9|6974.8|6973|0
1618321200000|2021-04-13 13:40:00|7013.3|7011.5|7017|7015.2|7027.1|7025.3|7007.8|7006|0
1618321500000|2021-04-13 13:45:00|7018.3|7016.5|7032.8|7031|7040.3|7038.5|7011.7|7009.9|0
1618321800000|2021-04-13 13:50:00|7032.7|7030.9|7042.3|7040.5|7045.2|7043.4|7029.5|7027.7|0
1618322100000|2021-04-13 13:55:00|7042.1|7040.3|7029.5|7027.7|7044.3|7042.5|7026.8|7025|0
1618322400000|2021-04-13 14:00:00|7030|7028.2|7037.6|7035.8|7038.9|7037.1|7024.7|7022.9|0
1618322700000|2021-04-13 14:05:00|7037.7|7035.9|7048.8|7047|7048.8|7047|7033|7031.2|0
1618323000000|2021-04-13 14:10:00|7049.2|7047.4|7059|7057.2|7064.2|7062.4|7046.5|7044.7|0
1618323300000|2021-04-13 14:15:00|7058.8|7057|7049.8|7048|7064.5|7062.7|7046.9|7045.1|0
1618323600000|2021-04-13 14:20:00|7050|7048.2|7034.9|7033.1|7050.4|7048.6|7034.2|7032.4|0
1618323900000|2021-04-13 14:25:00|7036.4|7034.6|7052.2|7050.4|7052.2|7050.4|7036.4|7034.6|0
1618324200000|2021-04-13 14:30:00|7052.8|7051|7056.5|7054.7|7060.8|7059|7052.8|7051|0
1618324500000|2021-04-13 14:35:00|7056.6|7054.8|7049.3|7047.5|7059.7|7057.9|7046.5|7044.7|0
1618324800000|2021-04-13 14:40:00|7049.8|7048|7058.9|7057.1|7065.2|7063.4|7049.8|7048|0
1618325100000|2021-04-13 14:45:00|7059.2|7057.4|7055.3|7053.5|7063|7061.2|7051.7|7049.9|0
1618325400000|2021-04-13 14:50:00|7055.4|7053.6|7050.2|7048.4|7058.6|7056.8|7048|7046.2|0
1618325700000|2021-04-13 14:55:00|7049.9|7048.1|7054.3|7052.5|7056.6|7054.8|7048.1|7046.3|0
1618326000000|2021-04-13 15:00:00|7054.2|7052.4|7057.7|7055.9|7066.1|7064.3|7054.2|7052.4|0
1618326300000|2021-04-13 15:05:00|7057.9|7056.1|7057.6|7055.8|7061.6|7059.8|7055.5|7053.7|0
1618326600000|2021-04-13 15:10:00|7057.2|7055.4|7054.9|7053.1|7061.8|7060|7053.7|7051.9|0
1618326900000|2021-04-13 15:15:00|7054.7|7052.9|7050.2|7048.4|7055.9|7054.1|7044.1|7042.3|0
1618327200000|2021-04-13 15:20:00|7050.3|7048.5|7037.4|7035.6|7050.3|7048.5|7033.6|7031.8|0
1618327500000|2021-04-13 15:25:00|7037.5|7035.7|7043.4|7041.6|7044.1|7042.3|7036.8|7035|0
1618327800000|2021-04-13 15:30:00|7043.3|7041.5|7048.1|7046.3|7052.7|7050.9|7043.3|7041.5|0
1618328100000|2021-04-13 15:35:00|7048.2|7046.4|7038.7|7036.9|7048.2|7046.4|7029.5|7027.7|0
1618328400000|2021-04-13 15:40:00|7038.8|7037|7045.7|7043.9|7049|7047.2|7038.6|7036.8|0
1618328700000|2021-04-13 15:45:00|7045.9|7044.1|7033.6|7031.8|7046.9|7045.1|7031.5|7029.7|0
1618329000000|2021-04-13 15:50:00|7033.5|7031.7|7029.8|7028|7036.6|7034.8|7028|7026.2|0
1618329300000|2021-04-13 15:55:00|7030|7028.2|7040.4|7038.6|7040.8|7039|7029.2|7027.4|0
1618329600000|2021-04-13 16:00:00|7040.3|7038.5|7040.8|7039|7043.1|7041.3|7037.3|7035.5|0
1618329900000|2021-04-13 16:05:00|7041|7039.2|7040.5|7038.7|7042.5|7040.7|7036.4|7034.6|0
1618330200000|2021-04-13 16:10:00|7040.6|7038.8|7045.9|7044.1|7047.3|7045.5|7039.8|7038|0
1618330500000|2021-04-13 16:15:00|7046.4|7044.6|7047.9|7046.1|7050.2|7048.4|7042.4|7040.6|0
1618330800000|2021-04-13 16:20:00|7047.7|7045.9|7045.5|7043.7|7050.8|7049|7043.9|7042.1|0
1618331100000|2021-04-13 16:25:00|7045.6|7043.8|7042|7040.2|7046.5|7044.7|7042|7040.2|0
1618331400000|2021-04-13 16:30:00|7041.9|7040.1|7045.7|7043.9|7048.9|7047.1|7041.1|7039.3|0
1618331700000|2021-04-13 16:35:00|7045.6|7043.8|7044.9|7043.1|7048|7046.2|7042.9|7041.1|0
1618332000000|2021-04-13 16:40:00|7045.1|7043.3|7045.6|7043.8|7045.8|7044|7040.5|7038.7|0
1618332300000|2021-04-13 16:45:00|7045.5|7043.7|7049.3|7047.5|7049.3|7047.5|7044.2|7042.4|0
1618332600000|2021-04-13 16:50:00|7049.4|7047.6|7043.9|7042.1|7052.1|7050.3|7043.7|7041.9|0
1618332900000|2021-04-13 16:55:00|7043.8|7042|7038.7|7036.9|7043.8|7042|7036.1|7034.3|0
1618333200000|2021-04-13 17:00:00|7038.8|7037|7049.9|7048.1|7050.9|7049.1|7038.5|7036.7|0
1618333500000|2021-04-13 17:05:00|7049.8|7048|7051.4|7049.6|7052.4|7050.6|7046.4|7044.6|0
1618333800000|2021-04-13 17:10:00|7051.9|7050.1|7058.1|7056.3|7061.1|7059.3|7051.9|7050.1|0
1618334100000|2021-04-13 17:15:00|7058.2|7056.4|7060.6|7058.8|7062.5|7060.7|7056.4|7054.6|0
1618334400000|2021-04-13 17:20:00|7060.7|7058.9|7063.4|7061.6|7063.4|7061.6|7059|7057.2|0
1618334700000|2021-04-13 17:25:00|7063.5|7061.7|7067.1|7065.3|7068.1|7066.3|7063.5|7061.7|0
1618335000000|2021-04-13 17:30:00|7066.9|7065.1|7064.1|7062.3|7067.1|7065.3|7060.8|7059|0
1618335300000|2021-04-13 17:35:00|7064.2|7062.4|7066.4|7064.6|7069.9|7068.1|7063.1|7061.3|0
1618335600000|2021-04-13 17:40:00|7066.5|7064.7|7072.7|7070.9|7075.2|7073.4|7066.4|7064.6|0
1618335900000|2021-04-13 17:45:00|7072.8|7071|7071.2|7069.4|7073|7071.2|7067.7|7065.9|0
1618336200000|2021-04-13 17:50:00|7071.3|7069.5|7068.6|7066.8|7071.5|7069.7|7066.5|7064.7|0
1618336500000|2021-04-13 17:55:00|7068.4|7066.6|7066.1|7064.3|7070.4|7068.6|7065.5|7063.7|0
1618336800000|2021-04-13 18:00:00|7066|7064.2|7060.9|7059.1|7066.4|7064.6|7060.7|7058.9|0
1618337100000|2021-04-13 18:05:00|7061.1|7059.3|7057.4|7055.6|7064.3|7062.5|7055.4|7053.6|0
1618337400000|2021-04-13 18:10:00|7057.9|7056.1|7063.4|7061.6|7064.7|7062.9|7057.6|7055.8|0
1618337700000|2021-04-13 18:15:00|7063.5|7061.7|7063.7|7061.9|7065.7|7063.9|7058|7056.2|0
1618338000000|2021-04-13 18:20:00|7063.6|7061.8|7062.8|7061|7063.7|7061.9|7060.4|7058.6|0
1618338300000|2021-04-13 18:25:00|7062.7|7060.9|7062.4|7060.6|7062.7|7060.9|7055.3|7053.5|0
1618338600000|2021-04-13 18:30:00|7062.1|7060.3|7070.3|7068.5|7070.6|7068.8|7060.8|7059|0
1618338900000|2021-04-13 18:35:00|7070|7068.2|7065.5|7063.7|7073.7|7071.9|7064.5|7062.7|0
1618339200000|2021-04-13 18:40:00|7065.4|7063.6|7065.1|7063.3|7070.8|7069|7063.4|7061.6|0
1618339500000|2021-04-13 18:45:00|7065|7063.2|7071.3|7069.5|7071.3|7069.5|7065|7063.2|0
1618339800000|2021-04-13 18:50:00|7071.5|7069.7|7072.7|7070.9|7074.6|7072.8|7068.1|7066.3|0
1618340100000|2021-04-13 18:55:00|7073.1|7071.3|7076.3|7074.5|7078.5|7076.7|7072.9|7071.1|0
1618340400000|2021-04-13 19:00:00|7075.9|7074.1|7075.8|7074|7078.8|7077|7072.9|7071.1|0
1618340700000|2021-04-13 19:05:00|7075.2|7073.4|7078.5|7076.7|7079.2|7077.4|7071.2|7069.4|0
1618341000000|2021-04-13 19:10:00|7078.7|7076.9|7082.5|7080.7|7085.6|7083.8|7078.2|7076.4|0
1618341300000|2021-04-13 19:15:00|7082.6|7080.8|7086.7|7084.9|7086.8|7085|7082.2|7080.4|0
1618341600000|2021-04-13 19:20:00|7086.6|7084.8|7087.6|7085.8|7087.8|7086|7084|7082.2|0
1618341900000|2021-04-13 19:25:00|7087.7|7085.9|7094.6|7092.8|7094.9|7093.1|7087.7|7085.9|0
1618342200000|2021-04-13 19:30:00|7094.7|7092.9|7086.7|7084.9|7095.2|7093.4|7085.1|7083.3|0
1618342500000|2021-04-13 19:35:00|7086.4|7084.6|7079.8|7078|7086.4|7084.6|7079|7077.2|0
1618342800000|2021-04-13 19:40:00|7080|7078.2|7080.6|7078.8|7080.6|7078.8|7075.2|7073.4|0
1618343100000|2021-04-13 19:45:00|7080.5|7078.7|7083.3|7081.5|7084.8|7083|7079.6|7077.8|0
1618343400000|2021-04-13 19:50:00|7083.7|7081.9|7082.3|7080.5|7085.8|7084|7076.8|7075|0
1618343700000|2021-04-13 19:55:00|7082.7|7080.9|7083.6|7081.8|7086.1|7084.3|7081.2|7079.4|0
1618344000000|2021-04-13 20:00:00|7084.2|7081.2|7078.1|7075.1|7084.2|7081.2|7077.7|7074.7|0
1618344300000|2021-04-13 20:05:00|7078|7075|7081.2|7078.2|7082.3|7079.3|7078|7075|0
1618344600000|2021-04-13 20:10:00|7081.3|7078.3|7081.6|7078.6|7083.1|7080.1|7081.1|7078.1|0
1618344900000|2021-04-13 20:15:00|7081.8|7078.8|7082.1|7079.1|7082.5|7079.5|7081.3|7078.3|0
1618345200000|2021-04-13 20:20:00|7082|7079|7081.9|7078.9|7083.8|7080.8|7081.5|7078.5|0
1618345500000|2021-04-13 20:25:00|7081.8|7078.8|7081|7078|7082|7079|7080.5|7077.5|0
1618345800000|2021-04-13 20:30:00|7081.1|7078.1|7078.9|7075.9|7081.2|7078.2|7078.1|7075.1|0
1618346100000|2021-04-13 20:35:00|7078.8|7075.8|7079.1|7076.1|7079.1|7076.1|7077.9|7074.9|0
1618346400000|2021-04-13 20:40:00|7079.2|7076.2|7079.6|7076.6|7080.6|7077.6|7078.5|7075.5|0
1618346700000|2021-04-13 20:45:00|7079.7|7076.7|7078.5|7075.5|7079.9|7076.9|7078.2|7075.2|0
1618347000000|2021-04-13 20:50:00|7078.4|7075.4|7077.8|7074.8|7079|7076|7077.4|7074.4|0
1618347300000|2021-04-13 20:55:00|7077.7|7074.7|7075.9|7072.9|7078|7075|7075.8|7072.8|0
1618347600000|2021-04-13 21:00:00|7076.4|7073.4|7076.2|7073.2|7077|7074|7076|7073|0
1618347900000|2021-04-13 21:05:00|7076.5|7073.5|7077.7|7074.7|7077.9|7074.9|7076.5|7073.5|0
1618348200000|2021-04-13 21:10:00|7077.5|7074.5|7076.4|7073.4|7077.5|7074.5|7076.3|7073.3|0
1618348500000|2021-04-13 21:15:00|7076.5|7073.5|7076.1|7073.1|7077.1|7074.1|7075.4|7072.4|0
1618348800000|2021-04-13 21:20:00|7076|7073|7076.3|7073.3|7076.3|7073.3|7074|7071|0
1618349100000|2021-04-13 21:25:00|7076.4|7073.4|7076.5|7073.5|7076.5|7073.5|7075.3|7072.3|0
1618349400000|2021-04-13 21:30:00|7076.4|7073.4|7076.5|7073.5|7077|7074|7075.8|7072.8|0
1618349700000|2021-04-13 21:35:00|7076.6|7073.6|7076.2|7073.2|7076.8|7073.8|7076|7073|0
1618350000000|2021-04-13 21:40:00|7076.3|7073.3|7075.9|7072.9|7076.8|7073.8|7075.9|7072.9|0
1618350300000|2021-04-13 21:45:00|7076|7073|7076.3|7073.3|7076.5|7073.5|7075.8|7072.8|0
1618350600000|2021-04-13 21:50:00|7076.2|7073.2|7076.7|7073.7|7076.7|7073.7|7076.1|7073.1|0
1618350900000|2021-04-13 21:55:00|7077|7074|7077.2|7074.2|7077.3|7074.3|7076.7|7073.7|0
1618351200000|2021-04-13 22:00:00|7077.3|7074.3|7076|7073|7077.4|7074.4|7076|7073|0
1618351500000|2021-04-13 22:05:00|7076.1|7073.1|7074.9|7071.9|7076.6|7073.6|7074.9|7071.9|0
1618351800000|2021-04-13 22:10:00|7075|7072|7074.6|7071.6|7075.2|7072.2|7073.8|7070.8|0
1618352100000|2021-04-13 22:15:00|7074.5|7071.5|7074.3|7071.3|7074.7|7071.7|7074.3|7071.3|0
1618352400000|2021-04-13 22:20:00|7074.2|7071.2|7074.9|7071.9|7075|7072|7074|7071|0
1618352700000|2021-04-13 22:25:00|7074.7|7071.7|7075.1|7072.1|7075.1|7072.1|7074.7|7071.7|0
1618353000000|2021-04-13 22:30:00|7075|7072|7073.9|7070.9|7075.2|7072.2|7073.8|7070.8|0
1618353300000|2021-04-13 22:35:00|7074|7071|7073.3|7070.3|7074|7071|7073|7070|0
1618353600000|2021-04-13 22:40:00|7073.1|7070.1|7072.8|7069.8|7073.4|7070.4|7072.8|7069.8|0
1618353900000|2021-04-13 22:45:00|7072.9|7069.9|7072|7069|7073.1|7070.1|7072|7069|0
1618354200000|2021-04-13 22:50:00|7072.1|7069.1|7072.5|7069.5|7072.8|7069.8|7072.1|7069.1|0
1618354500000|2021-04-13 22:55:00|7072.6|7069.6|7072.7|7069.7|7073.1|7070.1|7072.6|7069.6|0
1618354800000|2021-04-13 23:00:00|7072.8|7069.8|7073.5|7070.5|7073.5|7070.5|7072.7|7069.7|0
1618355100000|2021-04-13 23:05:00|7073.4|7070.4|7072.4|7069.4|7073.7|7070.7|7072.3|7069.3|0
1618355400000|2021-04-13 23:10:00|7072.5|7069.5|7071.5|7068.5|7072.6|7069.6|7071.5|7068.5|0
1618355700000|2021-04-13 23:15:00|7071.4|7068.4|7072.4|7069.4|7072.6|7069.6|7071.3|7068.3|0
1618356000000|2021-04-13 23:20:00|7071.9|7068.9|7071|7068|7071.9|7068.9|7071|7068|0
1618356300000|2021-04-13 23:25:00|7070.9|7067.9|7069.6|7066.6|7071|7068|7069.5|7066.5|0
1618356600000|2021-04-13 23:30:00|7070|7067|7068.4|7065.4|7070|7067|7067.3|7064.3|0
1618356900000|2021-04-13 23:35:00|7068.5|7065.5|7068.3|7065.3|7068.6|7065.6|7067.8|7064.8|0
1618357200000|2021-04-13 23:40:00|7068.2|7065.2|7068.2|7065.2|7069|7066|7068.2|7065.2|0
1618357500000|2021-04-13 23:45:00|7068.6|7065.6|7067.9|7064.9|7068.9|7065.9|7067.1|7064.1|0
1618357800000|2021-04-13 23:50:00|7067.6|7064.6|7067.6|7064.6|7068.3|7065.3|7066.5|7063.5|0
1618358100000|2021-04-13 23:55:00|7067.3|7064.3|7067.8|7062.8|7068.2|7065|7066.4|7062.8|0
1618358400000|2021-04-14 00:00:00|7068.1|7063.1|7068.2|7063.2|7070.1|7065.1|7067.3|7062.3|0
1618358700000|2021-04-14 00:05:00|7068.3|7063.3|7068.1|7063.1|7068.7|7063.7|7067.5|7062.5|0
1618359000000|2021-04-14 00:10:00|7068.2|7063.2|7068.1|7063.1|7068.6|7063.6|7067.3|7062.3|0
1618359300000|2021-04-14 00:15:00|7068|7063|7067.6|7062.6|7068.9|7063.9|7067.3|7062.3|0
1618359600000|2021-04-14 00:20:00|7067.5|7062.5|7068|7063|7068.3|7063.3|7067.1|7062.1|0
1618359900000|2021-04-14 00:25:00|7067.9|7062.9|7068.8|7063.8|7069.4|7064.4|7067.7|7062.7|0
1618360200000|2021-04-14 00:30:00|7068.7|7063.7|7067.7|7062.7|7068.8|7063.8|7067.2|7062.2|0
1618360500000|2021-04-14 00:35:00|7067.8|7062.8|7069|7064|7069.4|7064.4|7067.2|7062.2|0
1618360800000|2021-04-14 00:40:00|7069.1|7064.1|7071.2|7066.2|7072.5|7067.5|7068.9|7063.9|0
1618361100000|2021-04-14 00:45:00|7071.1|7066.1|7071.9|7066.9|7073|7068|7071|7066|0
1618361400000|2021-04-14 00:50:00|7072|7067|7069.8|7064.8|7072.2|7067.2|7069.6|7064.6|0
1618361700000|2021-04-14 00:55:00|7069.9|7064.9|7070.1|7065.1|7070.4|7065.4|7068.8|7063.8|0
1618362000000|2021-04-14 01:00:00|7070.3|7065.3|7071.1|7066.1|7071.6|7066.6|7069.9|7064.9|0
1618362300000|2021-04-14 01:05:00|7071|7066|7071.3|7066.3|7071.5|7066.5|7070.1|7065.1|0
1618362600000|2021-04-14 01:10:00|7071.2|7066.2|7072.1|7067.1|7072.3|7067.3|7070.4|7065.4|0
1618362900000|2021-04-14 01:15:00|7071.9|7066.9|7076.4|7071.4|7077.5|7072.5|7071.8|7066.8|0
1618363200000|2021-04-14 01:20:00|7076.5|7071.5|7075.3|7070.3|7076.7|7071.7|7074.4|7069.4|0
1618363500000|2021-04-14 01:25:00|7075.2|7070.2|7073.9|7068.9|7075.7|7070.7|7073.6|7068.6|0
1618363800000|2021-04-14 01:30:00|7073.8|7068.8|7069.6|7064.6|7073.9|7068.9|7069.6|7064.6|0
1618364100000|2021-04-14 01:35:00|7069.7|7064.7|7070.6|7065.6|7070.6|7065.6|7068|7063|0
1618364400000|2021-04-14 01:40:00|7070.7|7065.7|7071.2|7066.2|7073.3|7068.3|7070.7|7065.7|0
1618364700000|2021-04-14 01:45:00|7071.3|7066.3|7073.5|7068.5|7074|7069|7071.3|7066.3|0
1618365000000|2021-04-14 01:50:00|7073.2|7068.2|7073.6|7068.6|7074.4|7069.4|7072.6|7067.6|0
1618365300000|2021-04-14 01:55:00|7073.4|7068.4|7071|7066|7073.4|7068.4|7070.4|7065.4|0
1618365600000|2021-04-14 02:00:00|7071.1|7066.1|7068.9|7063.9|7072.2|7067.2|7068.4|7063.4|0
1618365900000|2021-04-14 02:05:00|7069.1|7064.1|7067.8|7062.8|7070.1|7065.1|7067.3|7062.3|0
1618366200000|2021-04-14 02:10:00|7067.7|7062.7|7067.1|7062.1|7067.9|7062.9|7066.2|7061.2|0
1618366500000|2021-04-14 02:15:00|7067.2|7062.2|7070|7065|7070|7065|7066.3|7061.3|0
1618366800000|2021-04-14 02:20:00|7069.9|7064.9|7069.8|7064.8|7070.3|7065.3|7068.9|7063.9|0
1618367100000|2021-04-14 02:25:00|7069.9|7064.9|7068.1|7063.1|7070.4|7065.4|7068|7063|0
1618367400000|2021-04-14 02:30:00|7068.2|7063.2|7070.9|7065.9|7071.1|7066.1|7068.2|7063.2|0
1618367700000|2021-04-14 02:35:00|7070.7|7065.7|7069.4|7064.4|7071.2|7066.2|7069.2|7064.2|0
1618368000000|2021-04-14 02:40:00|7069.3|7064.3|7067.5|7062.5|7069.8|7064.8|7066.9|7061.9|0
1618368300000|2021-04-14 02:45:00|7067.4|7062.4|7067.9|7062.9|7068.4|7063.4|7066.5|7061.5|0
1618368600000|2021-04-14 02:50:00|7068.1|7063.1|7066.3|7061.3|7069.5|7064.5|7066.1|7061.1|0
1618368900000|2021-04-14 02:55:00|7066.2|7061.2|7067.6|7062.6|7068.1|7063.1|7064.2|7059.2|0
1618369200000|2021-04-14 03:00:00|7067.8|7062.8|7067|7062|7067.9|7062.9|7066.4|7061.4|0
1618369500000|2021-04-14 03:05:00|7066.9|7061.9|7067.1|7062.1|7068.4|7063.4|7066|7061|0
1618369800000|2021-04-14 03:10:00|7066.9|7061.9|7068.2|7063.2|7068.2|7063.2|7066.7|7061.7|0
1618370100000|2021-04-14 03:15:00|7068.1|7063.1|7069.6|7064.6|7069.8|7064.8|7066.8|7061.8|0
1618370400000|2021-04-14 03:20:00|7069.7|7064.7|7068.2|7063.2|7069.9|7064.9|7068|7063|0
1618370700000|2021-04-14 03:25:00|7068.1|7063.1|7068|7063|7069|7064|7067.5|7062.5|0
1618371000000|2021-04-14 03:30:00|7067.9|7062.9|7068.9|7063.9|7069.1|7064.1|7067.7|7062.7|0
1618371300000|2021-04-14 03:35:00|7068.8|7063.8|7068.4|7063.4|7069|7064|7068|7063|0
1618371600000|2021-04-14 03:40:00|7068.5|7063.5|7068.7|7063.7|7069|7064|7068.2|7063.2|0
1618371900000|2021-04-14 03:45:00|7068.8|7063.8|7068.8|7063.8|7069|7064|7068.3|7063.3|0
1618372200000|2021-04-14 03:50:00|7068.9|7063.9|7069.8|7064.8|7070.1|7065.1|7068.8|7063.8|0
1618372500000|2021-04-14 03:55:00|7069.9|7064.9|7069.5|7064.5|7070.3|7065.3|7069.1|7064.1|0
1618372800000|2021-04-14 04:00:00|7069.4|7064.4|7069.4|7064.4|7070.8|7065.8|7069.3|7064.3|0
1618373100000|2021-04-14 04:05:00|7069.5|7064.5|7069.6|7064.6|7070|7065|7068.7|7063.7|0
1618373400000|2021-04-14 04:10:00|7069.7|7064.7|7070.3|7065.3|7070.4|7065.4|7069.5|7064.5|0
1618373700000|2021-04-14 04:15:00|7070.4|7065.4|7072.1|7067.1|7072.4|7067.4|7070.2|7065.2|0
1618374000000|2021-04-14 04:20:00|7072|7067|7071.7|7066.7|7072.4|7067.4|7071.2|7066.2|0
1618374300000|2021-04-14 04:25:00|7071.6|7066.6|7071.7|7066.7|7072.2|7067.2|7071.3|7066.3|0
1618374600000|2021-04-14 04:30:00|7071.8|7066.8|7072.7|7067.7|7072.9|7067.9|7071.3|7066.3|0
1618374900000|2021-04-14 04:35:00|7072.6|7067.6|7074.4|7069.4|7074.4|7069.4|7072.6|7067.6|0
1618375200000|2021-04-14 04:40:00|7075.2|7070.2|7074.1|7069.1|7075.2|7070.2|7074|7069|0
1618375500000|2021-04-14 04:45:00|7074.2|7069.2|7074.6|7069.6|7075.2|7070.2|7074.2|7069.2|0
1618375800000|2021-04-14 04:50:00|7074.5|7069.5|7075.3|7070.3|7076.2|7071.2|7074.2|7069.2|0
1618376100000|2021-04-14 04:55:00|7075.5|7070.5|7074.7|7069.7|7075.5|7070.5|7074.1|7069.1|0
1618376400000|2021-04-14 05:00:00|7074.8|7069.8|7072.8|7067.8|7075.4|7070.4|7072.6|7067.6|0
1618376700000|2021-04-14 05:05:00|7072.9|7067.9|7075.6|7070.6|7075.8|7070.8|7072.7|7067.7|0
1618377000000|2021-04-14 05:10:00|7075.7|7070.7|7074.6|7069.6|7076.7|7071.7|7074.6|7069.6|0
1618377300000|2021-04-14 05:15:00|7074.7|7069.7|7073.3|7068.3|7074.9|7069.9|7073|7068|0
1618377600000|2021-04-14 05:20:00|7073.4|7068.4|7074.3|7069.3|7074.7|7069.7|7073|7068|0
1618377900000|2021-04-14 05:25:00|7074.4|7069.4|7073.8|7068.8|7074.7|7069.7|7073.4|7068.4|0
1618378200000|2021-04-14 05:30:00|7073.9|7068.9|7073.5|7068.5|7075.4|7070.4|7073.4|7068.4|0
1618378500000|2021-04-14 05:35:00|7073.6|7068.6|7072|7067|7074.6|7069.6|7072|7067|0
1618378800000|2021-04-14 05:40:00|7071.9|7066.9|7073.6|7068.6|7075.5|7070.5|7071.3|7066.3|0
1618379100000|2021-04-14 05:45:00|7074|7069|7075.6|7070.6|7075.8|7070.8|7073.3|7068.3|0
1618379400000|2021-04-14 05:50:00|7075.7|7070.7|7076|7071|7076|7071|7074.6|7069.6|0
1618379700000|2021-04-14 05:55:00|7075.9|7070.9|7076.1|7071.1|7078|7073|7075.4|7070.4|0
1618380000000|2021-04-14 06:00:00|7075.8|7070.8|7076|7071|7076.8|7071.8|7074.9|7069.9|0
1618380300000|2021-04-14 06:05:00|7075.9|7070.9|7075.1|7070.1|7076.3|7071.3|7074.3|7069.3|0
1618380600000|2021-04-14 06:10:00|7075|7070|7072.9|7067.9|7075.5|7070.5|7072.6|7067.6|0
1618380900000|2021-04-14 06:15:00|7072.8|7067.8|7073.3|7068.3|7073.8|7068.8|7072.2|7067.2|0
1618381200000|2021-04-14 06:20:00|7073.4|7068.4|7066.8|7061.8|7073.5|7068.5|7065.1|7060.1|0
1618381500000|2021-04-14 06:25:00|7066.9|7061.9|7069.2|7064.2|7070.2|7065.2|7066.8|7061.8|0
1618381800000|2021-04-14 06:30:00|7069.3|7064.3|7070.2|7065.2|7070.6|7065.6|7067.9|7062.9|0
1618382100000|2021-04-14 06:35:00|7070.3|7065.3|7070|7065|7072|7067|7069.7|7064.7|0
1618382400000|2021-04-14 06:40:00|7069.8|7064.8|7070.1|7065.1|7072|7067|7069.5|7064.5|0
1618382700000|2021-04-14 06:45:00|7070.2|7065.2|7069.5|7064.5|7071.5|7066.5|7069|7064|0
1618383000000|2021-04-14 06:50:00|7069.4|7064.4|7069.8|7064.8|7070.1|7065.1|7068.6|7063.6|0
1618383300000|2021-04-14 06:55:00|7069.7|7064.7|7071.1|7066.1|7071.4|7066.4|7069.2|7064.2|0
1618383600000|2021-04-14 07:00:00|7071.3|7066.3|7070.3|7065.3|7072.4|7067.4|7069.6|7064.6|0
1618383900000|2021-04-14 07:05:00|7070.4|7065.4|7072.6|7067.6|7073.1|7068.1|7068.5|7063.5|0
1618384200000|2021-04-14 07:10:00|7072.7|7067.7|7075.5|7070.5|7076.1|7071.1|7070.8|7065.8|0
1618384500000|2021-04-14 07:15:00|7075.6|7070.6|7075|7070|7079|7074|7074.3|7069.3|0
1618384800000|2021-04-14 07:20:00|7074.9|7069.9|7075.1|7070.1|7075.5|7070.5|7072.1|7067.1|0
1618385100000|2021-04-14 07:25:00|7075|7070|7076.1|7071.1|7077.3|7072.3|7074.6|7069.6|0
1618385400000|2021-04-14 07:30:00|7076|7071|7080.1|7075.1|7080.3|7075.3|7075.5|7070.5|0
1618385700000|2021-04-14 07:35:00|7080|7075|7077.2|7072.2|7080.2|7075.2|7077|7072|0
1618386000000|2021-04-14 07:40:00|7077.1|7072.1|7074.7|7069.7|7078.3|7073.3|7074.4|7069.4|0
1618386300000|2021-04-14 07:45:00|7074.8|7069.8|7072.6|7067.6|7076.1|7071.1|7072.6|7067.6|0
1618386600000|2021-04-14 07:50:00|7072.5|7067.5|7070.2|7065.2|7072.9|7067.9|7069.3|7064.3|0
1618386900000|2021-04-14 07:55:00|7070.3|7065.3|7072.2|7067.2|7072.7|7067.7|7070.2|7065.2|0
1618387200000|2021-04-14 08:00:00|7072.3|7067.3|7089|7086|7093.9|7090.9|7072.2|7067.2|0
1618387500000|2021-04-14 08:05:00|7088|7085|7099.8|7096.8|7101.5|7098.5|7087.8|7084.8|0
1618387800000|2021-04-14 08:10:00|7099.9|7096.9|7104.6|7101.6|7106.9|7103.9|7098.7|7095.7|0
1618388100000|2021-04-14 08:15:00|7104.5|7101.5|7106.6|7103.6|7110.1|7107.1|7103.8|7100.8|0
1618388400000|2021-04-14 08:20:00|7106.5|7103.5|7113.8|7110.8|7115.4|7112.4|7106.5|7103.5|0
1618388700000|2021-04-14 08:25:00|7113|7110|7114.1|7111.1|7114.4|7111.4|7112.5|7109.5|0
1618389000000|2021-04-14 08:30:00|7114.4|7111.4|7117.4|7114.4|7119.4|7116.4|7112.5|7109.5|0
1618389300000|2021-04-14 08:35:00|7117.2|7114.2|7118.1|7115.1|7118.8|7115.8|7115.4|7112.4|0
1618389600000|2021-04-14 08:40:00|7118.3|7115.3|7118.4|7115.4|7118.5|7115.5|7113.7|7110.7|0
1618389900000|2021-04-14 08:45:00|7118.6|7115.6|7122|7119|7122.2|7119.2|7114.3|7111.3|0
1618390200000|2021-04-14 08:50:00|7122.3|7119.3|7120.2|7117.2|7122.3|7119.3|7117.2|7114.2|0
1618390500000|2021-04-14 08:55:00|7120.3|7117.3|7118.4|7115.4|7120.7|7117.7|7118.3|7115.3|0
1618390800000|2021-04-14 09:00:00|7118.3|7115.3|7120.5|7117.5|7120.6|7117.6|7114.1|7111.1|0
1618391100000|2021-04-14 09:05:00|7120.7|7117.7|7119.8|7116.8|7120.7|7117.7|7116.2|7113.2|0
1618391400000|2021-04-14 09:10:00|7119.6|7116.6|7120.4|7117.4|7120.8|7117.8|7117.1|7114.1|0
1618391700000|2021-04-14 09:15:00|7119.9|7116.9|7119.2|7116.2|7119.9|7116.9|7116.5|7113.5|0
1618392000000|2021-04-14 09:20:00|7118.6|7115.6|7117.8|7114.8|7120|7117|7115.8|7112.8|0
1618392300000|2021-04-14 09:25:00|7118.1|7115.1|7116.6|7113.6|7118.5|7115.5|7113.7|7110.7|0
1618392600000|2021-04-14 09:30:00|7115.1|7112.1|7114.7|7111.7|7117.2|7114.2|7111.3|7108.3|0
1618392900000|2021-04-14 09:35:00|7114.6|7111.6|7113.7|7110.7|7115.7|7112.7|7111.5|7108.5|0
1618393200000|2021-04-14 09:40:00|7113.8|7110.8|7114.5|7111.5|7115|7112|7113.4|7110.4|0
1618393500000|2021-04-14 09:45:00|7114.4|7111.4|7117.6|7114.6|7121|7118|7114.4|7111.4|0
1618393800000|2021-04-14 09:50:00|7117.8|7114.8|7118.2|7115.2|7118.7|7115.7|7117|7114|0
1618394100000|2021-04-14 09:55:00|7118|7115|7116.1|7113.1|7118.7|7115.7|7115.4|7112.4|0
1618394400000|2021-04-14 10:00:00|7116|7113|7115.3|7112.3|7116|7113|7114.5|7111.5|0
1618394700000|2021-04-14 10:05:00|7115.1|7112.1|7116.5|7113.5|7118.2|7115.2|7115.1|7112.1|0
1618395000000|2021-04-14 10:10:00|7116.2|7113.2|7115.2|7112.2|7116.2|7113.2|7114.4|7111.4|0
1618395300000|2021-04-14 10:15:00|7115.3|7112.3|7114.3|7111.3|7115.7|7112.7|7113.8|7110.8|0
1618395600000|2021-04-14 10:20:00|7114.4|7111.4|7114.4|7111.4|7121|7118|7113.8|7110.8|0
1618395900000|2021-04-14 10:25:00|7121.3|7118.3|7114.9|7111.9|7121.7|7118.7|7114.9|7111.9|0
1618396200000|2021-04-14 10:30:00|7114.8|7111.8|7111.2|7108.2|7114.8|7111.8|7110.9|7107.9|0
1618396500000|2021-04-14 10:35:00|7111.3|7108.3|7111.6|7108.6|7113.1|7110.1|7110.6|7107.6|0
1618396800000|2021-04-14 10:40:00|7111.5|7108.5|7112.2|7109.2|7113.4|7110.4|7111.5|7108.5|0
1618397100000|2021-04-14 10:45:00|7112.1|7109.1|7111.7|7108.7|7112.2|7109.2|7110.7|7107.7|0
1618397400000|2021-04-14 10:50:00|7112|7109|7111.9|7108.9|7113.2|7110.2|7110.7|7107.7|0
1618397700000|2021-04-14 10:55:00|7112|7109|7112|7109|7113.4|7110.4|7110.6|7107.6|0
1618398000000|2021-04-14 11:00:00|7114.9|7111.9|7122.8|7119.8|7123.5|7120.5|7113.8|7110.8|0
1618398300000|2021-04-14 11:05:00|7123|7120|7124.1|7121.1|7124.9|7121.9|7121.4|7118.4|0
1618398600000|2021-04-14 11:10:00|7124.2|7121.2|7125|7122|7125.3|7122.3|7123.2|7120.2|0
1618398900000|2021-04-14 11:15:00|7125.3|7122.3|7128.1|7125.1|7128.1|7125.1|7125.3|7122.3|0
1618399200000|2021-04-14 11:20:00|7128.2|7125.2|7129.6|7126.6|7130.4|7127.4|7126.6|7123.6|0
1618399500000|2021-04-14 11:25:00|7129.5|7126.5|7130.4|7127.4|7130.4|7127.4|7128.5|7125.5|0
1618399800000|2021-04-14 11:30:00|7130.8|7127.8|7129.2|7126.2|7131.7|7128.7|7128.6|7125.6|0
1618400100000|2021-04-14 11:35:00|7129.4|7126.4|7129.5|7126.5|7130.7|7127.7|7128.5|7125.5|0
1618400400000|2021-04-14 11:40:00|7129.7|7126.7|7133.5|7130.5|7133.6|7130.6|7129.2|7126.2|0
1618400700000|2021-04-14 11:45:00|7133.6|7130.6|7134.9|7131.9|7135|7132|7130.7|7127.7|0
1618401000000|2021-04-14 11:50:00|7134.3|7131.3|7135.1|7132.1|7135.1|7132.1|7133.2|7130.2|0
1618401300000|2021-04-14 11:55:00|7135.2|7132.2|7134.3|7131.3|7136.1|7133.1|7133.7|7130.7|0
1618401600000|2021-04-14 12:00:00|7133.5|7130.5|7130.1|7127.1|7133.5|7130.5|7130.1|7127.1|0
1618401900000|2021-04-14 12:05:00|7130|7127|7131.8|7128.8|7132.2|7129.2|7129.2|7126.2|0
1618402200000|2021-04-14 12:10:00|7131.7|7128.7|7130.5|7127.5|7131.8|7128.8|7130.2|7127.2|0
1618402500000|2021-04-14 12:15:00|7130.4|7127.4|7131.1|7128.1|7132.1|7129.1|7130.3|7127.3|0
1618402800000|2021-04-14 12:20:00|7131.3|7128.3|7128.7|7125.7|7132.5|7129.5|7128.7|7125.7|0
1618403100000|2021-04-14 12:25:00|7128.8|7125.8|7130.3|7127.3|7130.3|7127.3|7127.4|7124.4|0
1618403400000|2021-04-14 12:30:00|7130.4|7127.4|7129.4|7126.4|7130.8|7127.8|7129.1|7126.1|0
1618403700000|2021-04-14 12:35:00|7129.5|7126.5|7128.7|7125.7|7130.6|7127.6|7128|7125|0
1618404000000|2021-04-14 12:40:00|7128.6|7125.6|7130.7|7127.7|7131.1|7128.1|7128.6|7125.6|0
1618404300000|2021-04-14 12:45:00|7130.8|7127.8|7128.3|7125.3|7130.8|7127.8|7127.3|7124.3|0
1618404600000|2021-04-14 12:50:00|7128.2|7125.2|7124.1|7121.1|7128.3|7125.3|7123.5|7120.5|0
1618404900000|2021-04-14 12:55:00|7124|7121|7117.5|7114.5|7124|7121|7116.6|7113.6|0
1618405200000|2021-04-14 13:00:00|7117.4|7114.4|7116.9|7113.9|7118.2|7115.2|7113.6|7110.6|0
1618405500000|2021-04-14 13:05:00|7116.8|7113.8|7115.8|7112.8|7117.8|7114.8|7114.4|7111.4|0
1618405800000|2021-04-14 13:10:00|7115.9|7112.9|7114.4|7111.4|7116.7|7113.7|7114.4|7111.4|0
1618406100000|2021-04-14 13:15:00|7114.3|7111.3|7109.5|7106.5|7114.8|7111.8|7107.2|7104.2|0
1618406400000|2021-04-14 13:20:00|7109.7|7106.7|7109.8|7106.8|7112.3|7109.3|7109.6|7106.6|0
1618406700000|2021-04-14 13:25:00|7109.7|7106.7|7108.2|7105.2|7114|7111|7107.7|7104.7|0
1618407000000|2021-04-14 13:30:00|7107.6|7104.6|7088.3|7086.5|7107.6|7104.6|7073.9|7072.1|0
1618407300000|2021-04-14 13:35:00|7088.6|7086.8|7085.8|7084|7094.1|7092.3|7076.2|7074.4|0
1618407600000|2021-04-14 13:40:00|7085.7|7083.9|7088.1|7086.3|7088.2|7086.4|7070.8|7069|0
1618407900000|2021-04-14 13:45:00|7088.2|7086.4|7074.6|7072.8|7088.3|7086.5|7074.6|7072.8|0
1618408200000|2021-04-14 13:50:00|7074.9|7073.1|7065.3|7063.5|7079|7077.2|7064.6|7062.8|0
1618408500000|2021-04-14 13:55:00|7065.6|7063.8|7083.2|7081.4|7083.5|7081.7|7065.4|7063.6|0
1618408800000|2021-04-14 14:00:00|7083|7081.2|7067.6|7065.8|7083|7081.2|7053.4|7051.6|0
1618409100000|2021-04-14 14:05:00|7068.1|7066.3|7063.9|7062.1|7072|7070.2|7051.8|7050|0
1618409400000|2021-04-14 14:10:00|7064.4|7062.6|7061.4|7059.6|7069|7067.2|7060.2|7058.4|0
1618409700000|2021-04-14 14:15:00|7061.6|7059.8|7056.6|7054.8|7064|7062.2|7051.1|7049.3|0
1618410000000|2021-04-14 14:20:00|7057.3|7055.5|7041.5|7039.7|7059.6|7057.8|7038.3|7036.5|0
1618410300000|2021-04-14 14:25:00|7041.1|7039.3|7020.6|7018.8|7041.1|7039.3|7015.4|7013.6|0
1618410600000|2021-04-14 14:30:00|7020.4|7018.6|7038.8|7037|7043.3|7041.5|7020.4|7018.6|0
1618410900000|2021-04-14 14:35:00|7038|7036.2|7030.9|7029.1|7042.9|7041.1|7029.2|7027.4|0
1618411200000|2021-04-14 14:40:00|7030.6|7028.8|7037.7|7035.9|7042.4|7040.6|7024.2|7022.4|0
1618411500000|2021-04-14 14:45:00|7038|7036.2|7056.2|7054.4|7058.6|7056.8|7037.5|7035.7|0
1618411800000|2021-04-14 14:50:00|7056.4|7054.6|7049.1|7047.3|7058.8|7057|7047.2|7045.4|0
1618412100000|2021-04-14 14:55:00|7050.1|7048.3|7043.7|7041.9|7055.2|7053.4|7042.8|7041|0
1618412400000|2021-04-14 15:00:00|7044.6|7042.8|7027.1|7025.3|7050.8|7049|7026.3|7024.5|0
1618412700000|2021-04-14 15:05:00|7026.9|7025.1|7025.6|7023.8|7032.1|7030.3|7022.9|7021.1|0
1618413000000|2021-04-14 15:10:00|7025.5|7023.7|7017.7|7015.9|7028.9|7027.1|7011.4|7009.6|0
1618413300000|2021-04-14 15:15:00|7017.4|7015.6|7007.8|7006|7019.4|7017.6|7007.1|7005.3|0
1618413600000|2021-04-14 15:20:00|7007.4|7005.6|6995.2|6993.4|7008.9|7007.1|6991.4|6989.6|0
1618413900000|2021-04-14 15:25:00|6995.3|6993.5|7002.9|7001.1|7002.9|7001.1|6988.1|6986.3|0
1618414200000|2021-04-14 15:30:00|7003.3|7001.5|7000.8|6999|7005.3|7003.5|6996.2|6994.4|0
1618414500000|2021-04-14 15:35:00|7000.9|6999.1|7012.1|7010.3|7014.6|7012.8|6999|6997.2|0
1618414800000|2021-04-14 15:40:00|7012.2|7010.4|7018.7|7016.9|7018.9|7017.1|7010.3|7008.5|0
1618415100000|2021-04-14 15:45:00|7018.8|7017|7022.3|7020.5|7024.4|7022.6|7017.7|7015.9|0
1618415400000|2021-04-14 15:50:00|7022.6|7020.8|7030|7028.2|7032.7|7030.9|7022.6|7020.8|0
1618415700000|2021-04-14 15:55:00|7029.8|7028|7034.2|7032.4|7034.4|7032.6|7023.6|7021.8|0
1618416000000|2021-04-14 16:00:00|7034.4|7032.6|7017.3|7015.5|7036|7034.2|7017.3|7015.5|0
1618416300000|2021-04-14 16:05:00|7017.2|7015.4|7023.7|7021.9|7026.3|7024.5|7010.6|7008.8|0
1618416600000|2021-04-14 16:10:00|7022.8|7021|7015.3|7013.5|7025.9|7024.1|7015.1|7013.3|0
1618416900000|2021-04-14 16:15:00|7015.2|7013.4|7027.3|7025.5|7027.3|7025.5|7012.8|7011|0
1618417200000|2021-04-14 16:20:00|7027.2|7025.4|7031.8|7030|7035.4|7033.6|7027|7025.2|0
1618417500000|2021-04-14 16:25:00|7031.3|7029.5|7028|7026.2|7037.5|7035.7|7024.4|7022.6|0
1618417800000|2021-04-14 16:30:00|7026.7|7024.9|7030|7028.2|7034|7032.2|7025.4|7023.6|0
1618418100000|2021-04-14 16:35:00|7029.9|7028.1|7037.1|7035.3|7038.7|7036.9|7028.4|7026.6|0
1618418400000|2021-04-14 16:40:00|7037.7|7035.9|7042.5|7040.7|7045.2|7043.4|7036.8|7035|0
1618418700000|2021-04-14 16:45:00|7042.2|7040.4|7040.2|7038.4|7042.6|7040.8|7037.5|7035.7|0
1618419000000|2021-04-14 16:50:00|7040.7|7038.9|7041.9|7040.1|7043.9|7042.1|7040.4|7038.6|0
1618419300000|2021-04-14 16:55:00|7042|7040.2|7040.3|7038.5|7042.8|7041|7038.5|7036.7|0
1618419600000|2021-04-14 17:00:00|7040.4|7038.6|7028.9|7027.1|7040.7|7038.9|7028.4|7026.6|0
1618419900000|2021-04-14 17:05:00|7028.8|7027|7031.2|7029.4|7036.2|7034.4|7028.5|7026.7|0
1618420200000|2021-04-14 17:10:00|7031.1|7029.3|7030.8|7029|7035.1|7033.3|7028.2|7026.4|0
1618420500000|2021-04-14 17:15:00|7030.7|7028.9|7030.5|7028.7|7032.8|7031|7027|7025.2|0
1618420800000|2021-04-14 17:20:00|7030.6|7028.8|7032.3|7030.5|7035.1|7033.3|7027.2|7025.4|0
1618421100000|2021-04-14 17:25:00|7032.2|7030.4|7021.9|7020.1|7033.1|7031.3|7021.9|7020.1|0
1618421400000|2021-04-14 17:30:00|7022|7020.2|7011.5|7009.7|7022|7020.2|7011|7009.2|0
1618421700000|2021-04-14 17:35:00|7011.6|7009.8|7017.1|7015.3|7018|7016.2|7008|7006.2|0
1618422000000|2021-04-14 17:40:00|7017.5|7015.7|7010.2|7008.4|7018.1|7016.3|7009.5|7007.7|0
1618422300000|2021-04-14 17:45:00|7010.4|7008.6|7015|7013.2|7018.8|7017|7009.2|7007.4|0
1618422600000|2021-04-14 17:50:00|7015.1|7013.3|7008.6|7006.8|7017|7015.2|7006.3|7004.5|0
1618422900000|2021-04-14 17:55:00|7009|7007.2|6980.9|6979.1|7009.9|7008.1|6977.2|6975.4|0
1618423200000|2021-04-14 18:00:00|6981.1|6979.3|6974.9|6973.1|6982|6980.2|6967.2|6965.4|0
1618423500000|2021-04-14 18:05:00|6975|6973.2|6952.6|6950.8|6975|6973.2|6948.9|6947.1|0
1618423800000|2021-04-14 18:10:00|6952.5|6950.7|6972.1|6970.3|6972.3|6970.5|6949.8|6948|0
1618424100000|2021-04-14 18:15:00|6972.6|6970.8|6977.2|6975.4|6978|6976.2|6969.9|6968.1|0
1618424400000|2021-04-14 18:20:00|6976.6|6974.8|6987.6|6985.8|6987.7|6985.9|6975.2|6973.4|0
1618424700000|2021-04-14 18:25:00|6987.5|6985.7|6991.8|6990|6993.9|6992.1|6985.8|6984|0
1618425000000|2021-04-14 18:30:00|6991.6|6989.8|6980|6978.2|6995.1|6993.3|6978.7|6976.9|0
1618425300000|2021-04-14 18:35:00|6979.9|6978.1|6982.4|6980.6|6987.7|6985.9|6978.3|6976.5|0
1618425600000|2021-04-14 18:40:00|6983.5|6981.7|6989.3|6987.5|6993.4|6991.6|6983|6981.2|0
1618425900000|2021-04-14 18:45:00|6989.1|6987.3|6977.6|6975.8|6991.8|6990|6976.3|6974.5|0
1618426200000|2021-04-14 18:50:00|6977.1|6975.3|6962|6960.2|6977.6|6975.8|6961.4|6959.6|0
1618426500000|2021-04-14 18:55:00|6962.1|6960.3|6955.8|6954|6967.3|6965.5|6953.4|6951.6|0
1618426800000|2021-04-14 19:00:00|6954.5|6952.7|6953.7|6951.9|6954.5|6952.7|6940.7|6938.9|0
1618427100000|2021-04-14 19:05:00|6953.1|6951.3|6932.9|6931.1|6953.1|6951.3|6931.1|6929.3|0
1618427400000|2021-04-14 19:10:00|6933.4|6931.6|6946.1|6944.3|6946.1|6944.3|6926.4|6924.6|0
1618427700000|2021-04-14 19:15:00|6947.6|6945.8|6952.1|6950.3|6957.3|6955.5|6945.3|6943.5|0
1618428000000|2021-04-14 19:20:00|6952|6950.2|6956.4|6954.6|6957.8|6956|6945.9|6944.1|0
1618428300000|2021-04-14 19:25:00|6956.5|6954.7|6962.1|6960.3|6965.6|6963.8|6955.6|6953.8|0
1618428600000|2021-04-14 19:30:00|6962|6960.2|6958.4|6956.6|6965.7|6963.9|6953.2|6951.4|0
1618428900000|2021-04-14 19:35:00|6958.1|6956.3|6946|6944.2|6959|6957.2|6945.1|6943.3|0
1618429200000|2021-04-14 19:40:00|6945.9|6944.1|6937.8|6936|6948.1|6946.3|6931.9|6930.1|0
1618429500000|2021-04-14 19:45:00|6937.5|6935.7|6932.1|6930.3|6942.4|6940.6|6931.2|6929.4|0
1618429800000|2021-04-14 19:50:00|6932.3|6930.5|6928|6926.2|6941.2|6939.4|6927.6|6925.8|0
1618430100000|2021-04-14 19:55:00|6927.6|6925.8|6936.6|6934.8|6936.6|6934.8|6920.5|6918.7|0
1618430400000|2021-04-14 20:00:00|6937.2|6934.2|6944.8|6941.8|6944.9|6941.9|6935.2|6932.2|0
1618430700000|2021-04-14 20:05:00|6944.7|6941.7|6946.3|6943.3|6946.3|6943.3|6944.7|6941.7|0
1618431000000|2021-04-14 20:10:00|6946.2|6943.2|6943.9|6940.9|6946.4|6943.4|6943.5|6940.5|0
1618431300000|2021-04-14 20:15:00|6944|6941|6947|6944|6947.1|6944.1|6944|6941|0
1618431600000|2021-04-14 20:20:00|6947.3|6944.3|6945.8|6942.8|6947.3|6944.3|6945.5|6942.5|0
1618431900000|2021-04-14 20:25:00|6945.7|6942.7|6946.1|6943.1|6946.3|6943.3|6945.7|6942.7|0
1618432200000|2021-04-14 20:30:00|6946.3|6943.3|6946.9|6943.9|6947.1|6944.1|6946.2|6943.2|0
1618432500000|2021-04-14 20:35:00|6947|6944|6947.7|6944.7|6948.3|6945.3|6946.9|6943.9|0
1618432800000|2021-04-14 20:40:00|6947.8|6944.8|6946.7|6943.7|6948|6945|6946.6|6943.6|0
1618433100000|2021-04-14 20:45:00|6946.6|6943.6|6946.7|6943.7|6946.9|6943.9|6946.2|6943.2|0
1618433400000|2021-04-14 20:50:00|6946.8|6943.8|6946.5|6943.5|6947|6944|6946.1|6943.1|0
1618433700000|2021-04-14 20:55:00|6946.6|6943.6|6946.6|6943.6|6947.4|6944.4|6946.1|6943.1|0
1618434000000|2021-04-14 21:00:00|6947.9|6944.9|6948.5|6945.5|6948.5|6945.5|6947.6|6944.6|0
1618434300000|2021-04-14 21:05:00|6948.3|6945.3|6948.7|6945.7|6948.7|6945.7|6948|6945|0
1618434600000|2021-04-14 21:10:00|6948.6|6945.6|6947.7|6944.7|6949.1|6946.1|6947.7|6944.7|0
1618434900000|2021-04-14 21:15:00|6947.8|6944.8|6948|6945|6949|6946|6947.6|6944.6|0
1618435200000|2021-04-14 21:20:00|6948.2|6945.2|6948.5|6945.5|6949.2|6946.2|6947.6|6944.6|0
1618435500000|2021-04-14 21:25:00|6948.6|6945.6|6947|6944|6949.1|6946.1|6947|6944|0
1618435800000|2021-04-14 21:30:00|6946.8|6943.8|6948.5|6945.5|6948.7|6945.7|6946.8|6943.8|0
1618436100000|2021-04-14 21:35:00|6948.2|6945.2|6948.6|6945.6|6949.2|6946.2|6947.7|6944.7|0
1618436400000|2021-04-14 21:40:00|6948.5|6945.5|6948.9|6945.9|6948.9|6945.9|6948.4|6945.4|0
1618436700000|2021-04-14 21:45:00|6948.8|6945.8|6951.4|6948.4|6951.6|6948.6|6948.8|6945.8|0
1618437000000|2021-04-14 21:50:00|6951.3|6948.3|6951.5|6948.5|6952.3|6949.3|6950.9|6947.9|0
1618437300000|2021-04-14 21:55:00|6951.6|6948.6|6952.4|6949.4|6952.6|6949.6|6951.6|6948.6|0
1618437600000|2021-04-14 22:00:00|6952.5|6949.5|6952.7|6949.7|6953.6|6950.6|6951.7|6948.7|0
1618437900000|2021-04-14 22:05:00|6952.8|6949.8|6951.8|6948.8|6954|6951|6951.8|6948.8|0
1618438200000|2021-04-14 22:10:00|6951.5|6948.5|6950.7|6947.7|6952.7|6949.7|6949.8|6946.8|0
1618438500000|2021-04-14 22:15:00|6950.9|6947.9|6952.7|6949.7|6953.4|6950.4|6950.9|6947.9|0
1618438800000|2021-04-14 22:20:00|6953.1|6950.1|6953.1|6950.1|6953.8|6950.8|6952.5|6949.5|0
1618439100000|2021-04-14 22:25:00|6953|6950|6952.9|6949.9|6953.5|6950.5|6952.5|6949.5|0
1618439400000|2021-04-14 22:30:00|6952.8|6949.8|6953.2|6950.2|6954.1|6951.1|6952.7|6949.7|0
1618439700000|2021-04-14 22:35:00|6953.3|6950.3|6952.5|6949.5|6953.4|6950.4|6952.4|6949.4|0
1618440000000|2021-04-14 22:40:00|6952.7|6949.7|6953.3|6950.3|6953.3|6950.3|6952.2|6949.2|0
1618440300000|2021-04-14 22:45:00|6953.4|6950.4|6952.2|6949.2|6953.4|6950.4|6952.2|6949.2|0
1618440600000|2021-04-14 22:50:00|6952.1|6949.1|6950.6|6947.6|6952.2|6949.2|6950.3|6947.3|0
1618440900000|2021-04-14 22:55:00|6950.5|6947.5|6951.2|6948.2|6951.2|6948.2|6949.7|6946.7|0
1618441200000|2021-04-14 23:00:00|6951.1|6948.1|6951.8|6948.8|6952.1|6949.1|6951.1|6948.1|0
1618441500000|2021-04-14 23:05:00|6951.9|6948.9|6951.5|6948.5|6951.9|6948.9|6951.4|6948.4|0
1618441800000|2021-04-14 23:10:00|6951.7|6948.7|6951.6|6948.6|6952.6|6949.6|6951|6948|0
1618442100000|2021-04-14 23:15:00|6951.9|6948.9|6951|6948|6952|6949|6951|6948|0
1618442400000|2021-04-14 23:20:00|6950.9|6947.9|6950.1|6947.1|6951.3|6948.3|6950.1|6947.1|0
1618442700000|2021-04-14 23:25:00|6950.2|6947.2|6950.1|6947.1|6950.4|6947.4|6949.4|6946.4|0
1618443000000|2021-04-14 23:30:00|6950.5|6947.5|6949.5|6946.5|6950.9|6947.9|6949.4|6946.4|0
1618443300000|2021-04-14 23:35:00|6949.4|6946.4|6948.2|6945.2|6949.4|6946.4|6947.6|6944.6|0
1618443600000|2021-04-14 23:40:00|6948|6945|6945.8|6942.8|6948.1|6945.1|6945.8|6942.8|0
1618443900000|2021-04-14 23:45:00|6945.7|6942.7|6944|6941|6946.1|6943.1|6942.7|6939.7|0
1618444200000|2021-04-14 23:50:00|6944.7|6941.7|6941.5|6938.5|6944.7|6941.7|6941.5|6938.5|0
1618444500000|2021-04-14 23:55:00|6941.6|6938.6|6942.9|6937.9|6942.9|6939.5|6941|6937.9|0
1618444800000|2021-04-15 00:00:00|6943|6938|6945.4|6940.4|6948.4|6943.4|6942.1|6937.1|0
1618445100000|2021-04-15 00:05:00|6945.3|6940.3|6948.6|6943.6|6948.6|6943.6|6944.3|6939.3|0
1618445400000|2021-04-15 00:10:00|6948.8|6943.8|6948.7|6943.7|6949.1|6944.1|6946.7|6941.7|0
1618445700000|2021-04-15 00:15:00|6948.8|6943.8|6946.7|6941.7|6951.3|6946.3|6946.6|6941.6|0
1618446000000|2021-04-15 00:20:00|6946.6|6941.6|6945.6|6940.6|6947.2|6942.2|6944.9|6939.9|0
1618446300000|2021-04-15 00:25:00|6945.5|6940.5|6944.2|6939.2|6946.1|6941.1|6942.9|6937.9|0
1618446600000|2021-04-15 00:30:00|6944.1|6939.1|6944.9|6939.9|6946.3|6941.3|6944|6939|0
1618446900000|2021-04-15 00:35:00|6945.1|6940.1|6947.5|6942.5|6948.8|6943.8|6944.9|6939.9|0
1618447200000|2021-04-15 00:40:00|6947.4|6942.4|6945.4|6940.4|6947.6|6942.6|6944.2|6939.2|0
1618447500000|2021-04-15 00:45:00|6945.5|6940.5|6947.2|6942.2|6947.4|6942.4|6943.5|6938.5|0
1618447800000|2021-04-15 00:50:00|6947.1|6942.1|6950.1|6945.1|6955|6950|6946|6941|0
1618448100000|2021-04-15 00:55:00|6950|6945|6948.7|6943.7|6950.3|6945.3|6947.5|6942.5|0
1618448400000|2021-04-15 01:00:00|6948.6|6943.6|6949.8|6944.8|6950.2|6945.2|6947.4|6942.4|0
1618448700000|2021-04-15 01:05:00|6949.9|6944.9|6946.6|6941.6|6950.7|6945.7|6944.8|6939.8|0
1618449000000|2021-04-15 01:10:00|6946.9|6941.9|6949.2|6944.2|6950.1|6945.1|6946.1|6941.1|0
1618449300000|2021-04-15 01:15:00|6949.1|6944.1|6950.5|6945.5|6952.3|6947.3|6947.4|6942.4|0
1618449600000|2021-04-15 01:20:00|6950.6|6945.6|6947.4|6942.4|6951.1|6946.1|6946.6|6941.6|0
1618449900000|2021-04-15 01:25:00|6947.5|6942.5|6947.7|6942.7|6948.6|6943.6|6946.5|6941.5|0
1618450200000|2021-04-15 01:30:00|6947.8|6942.8|6948.2|6943.2|6948.9|6943.9|6943.9|6938.9|0
1618450500000|2021-04-15 01:35:00|6948.1|6943.1|6943.4|6938.4|6950.4|6945.4|6943.4|6938.4|0
1618450800000|2021-04-15 01:40:00|6943.5|6938.5|6935.1|6930.1|6943.5|6938.5|6932.9|6927.9|0
1618451100000|2021-04-15 01:45:00|6935.3|6930.3|6937.8|6932.8|6939.1|6934.1|6932.1|6927.1|0
1618451400000|2021-04-15 01:50:00|6937.7|6932.7|6938.3|6933.3|6940.1|6935.1|6936.8|6931.8|0
1618451700000|2021-04-15 01:55:00|6938.2|6933.2|6940.3|6935.3|6940.6|6935.6|6937|6932|0
1618452000000|2021-04-15 02:00:00|6940.1|6935.1|6942.1|6937.1|6942.6|6937.6|6936.1|6931.1|0
1618452300000|2021-04-15 02:05:00|6941.9|6936.9|6940.9|6935.9|6942.6|6937.6|6937.7|6932.7|0
1618452600000|2021-04-15 02:10:00|6940.8|6935.8|6940.7|6935.7|6941.7|6936.7|6939.2|6934.2|0
1618452900000|2021-04-15 02:15:00|6940.4|6935.4|6938.3|6933.3|6941|6936|6936.8|6931.8|0
1618453200000|2021-04-15 02:20:00|6938.2|6933.2|6941|6936|6941.7|6936.7|6938|6933|0
1618453500000|2021-04-15 02:25:00|6941.2|6936.2|6939.6|6934.6|6941.5|6936.5|6939.2|6934.2|0
1618453800000|2021-04-15 02:30:00|6939.5|6934.5|6941.3|6936.3|6941.5|6936.5|6938.5|6933.5|0
1618454100000|2021-04-15 02:35:00|6941.2|6936.2|6939.7|6934.7|6941.7|6936.7|6939.2|6934.2|0
1618454400000|2021-04-15 02:40:00|6939.6|6934.6|6940|6935|6941.6|6936.6|6938.8|6933.8|0
1618454700000|2021-04-15 02:45:00|6939.9|6934.9|6939.3|6934.3|6940.5|6935.5|6938.5|6933.5|0
1618455000000|2021-04-15 02:50:00|6939.1|6934.1|6939|6934|6939.9|6934.9|6937.9|6932.9|0
1618455300000|2021-04-15 02:55:00|6938.9|6933.9|6933.1|6928.1|6940.5|6935.5|6932.7|6927.7|0
1618455600000|2021-04-15 03:00:00|6933.2|6928.2|6936.6|6931.6|6937|6932|6933|6928|0
1618455900000|2021-04-15 03:05:00|6936.7|6931.7|6936.8|6931.8|6937.5|6932.5|6935.6|6930.6|0
1618456200000|2021-04-15 03:10:00|6936.7|6931.7|6937.2|6932.2|6937.5|6932.5|6935.2|6930.2|0
1618456500000|2021-04-15 03:15:00|6937.1|6932.1|6941.9|6936.9|6942.3|6937.3|6934.7|6929.7|0
1618456800000|2021-04-15 03:20:00|6942|6937|6941.3|6936.3|6943.6|6938.6|6941.1|6936.1|0
1618457100000|2021-04-15 03:25:00|6941.5|6936.5|6941.9|6936.9|6942.5|6937.5|6940.8|6935.8|0
1618457400000|2021-04-15 03:30:00|6941.8|6936.8|6940.8|6935.8|6942.1|6937.1|6940|6935|0
1618457700000|2021-04-15 03:35:00|6940.9|6935.9|6940.6|6935.6|6941.2|6936.2|6937.7|6932.7|0
1618458000000|2021-04-15 03:40:00|6940.8|6935.8|6940.2|6935.2|6940.8|6935.8|6939.1|6934.1|0
1618458300000|2021-04-15 03:45:00|6940.3|6935.3|6941.7|6936.7|6941.8|6936.8|6938.8|6933.8|0
1618458600000|2021-04-15 03:50:00|6941.6|6936.6|6941.5|6936.5|6942.3|6937.3|6940.2|6935.2|0
1618458900000|2021-04-15 03:55:00|6941.4|6936.4|6942|6937|6942.8|6937.8|6941.1|6936.1|0
1618459200000|2021-04-15 04:00:00|6942.1|6937.1|6944.5|6939.5|6945.2|6940.2|6941.4|6936.4|0
1618459500000|2021-04-15 04:05:00|6944.4|6939.4|6943.9|6938.9|6944.6|6939.6|6943.2|6938.2|0
1618459800000|2021-04-15 04:10:00|6944|6939|6942.7|6937.7|6944.5|6939.5|6942.6|6937.6|0
1618460100000|2021-04-15 04:15:00|6942.6|6937.6|6943.5|6938.5|6944.2|6939.2|6942.2|6937.2|0
1618460400000|2021-04-15 04:20:00|6943.4|6938.4|6943.6|6938.6|6944.6|6939.6|6942.4|6937.4|0
1618460700000|2021-04-15 04:25:00|6943.7|6938.7|6946.8|6941.8|6946.8|6941.8|6943.7|6938.7|0
1618461000000|2021-04-15 04:30:00|6946.6|6941.6|6946.8|6941.8|6947.8|6942.8|6946.5|6941.5|0
1618461300000|2021-04-15 04:35:00|6946.7|6941.7|6946.7|6941.7|6946.8|6941.8|6945.8|6940.8|0
1618461600000|2021-04-15 04:40:00|6946.8|6941.8|6945.3|6940.3|6947.1|6942.1|6945.3|6940.3|0
1618461900000|2021-04-15 04:45:00|6945.4|6940.4|6945.4|6940.4|6946.2|6941.2|6944.8|6939.8|0
1618462200000|2021-04-15 04:50:00|6945.7|6940.7|6945.1|6940.1|6945.9|6940.9|6945|6940|0
1618462500000|2021-04-15 04:55:00|6945.2|6940.2|6944.2|6939.2|6946.1|6941.1|6944.1|6939.1|0
1618462800000|2021-04-15 05:00:00|6944.1|6939.1|6944.2|6939.2|6945.8|6940.8|6943.6|6938.6|0
1618463100000|2021-04-15 05:05:00|6944.3|6939.3|6950.5|6945.5|6950.7|6945.7|6944.3|6939.3|0
1618463400000|2021-04-15 05:10:00|6950.4|6945.4|6951.6|6946.6|6953.1|6948.1|6950.4|6945.4|0
1618463700000|2021-04-15 05:15:00|6951.8|6946.8|6950.5|6945.5|6953.4|6948.4|6950.4|6945.4|0
1618464000000|2021-04-15 05:20:00|6950.7|6945.7|6950|6945|6950.7|6945.7|6949.3|6944.3|0
1618464300000|2021-04-15 05:25:00|6950.1|6945.1|6950.6|6945.6|6950.6|6945.6|6948.6|6943.6|0
1618464600000|2021-04-15 05:30:00|6950.4|6945.4|6950.4|6945.4|6952.6|6947.6|6950|6945|0
1618464900000|2021-04-15 05:35:00|6950.3|6945.3|6953.5|6948.5|6954.8|6949.8|6949.7|6944.7|0
1618465200000|2021-04-15 05:40:00|6953.6|6948.6|6952.5|6947.5|6955.5|6950.5|6951.7|6946.7|0
1618465500000|2021-04-15 05:45:00|6952.3|6947.3|6954.5|6949.5|6955.5|6950.5|6952.1|6947.1|0
1618465800000|2021-04-15 05:50:00|6954.6|6949.6|6957.5|6952.5|6959.2|6954.2|6954.6|6949.6|0
1618466100000|2021-04-15 05:55:00|6957.6|6952.6|6954.9|6949.9|6957.6|6952.6|6954.5|6949.5|0
1618466400000|2021-04-15 06:00:00|6954.7|6949.7|6953.8|6948.8|6955.2|6950.2|6952.1|6947.1|0
1618466700000|2021-04-15 06:05:00|6953.7|6948.7|6953.1|6948.1|6954.3|6949.3|6952.2|6947.2|0
1618467000000|2021-04-15 06:10:00|6952.9|6947.9|6954|6949|6955.2|6950.2|6952.5|6947.5|0
1618467300000|2021-04-15 06:15:00|6954.1|6949.1|6959.7|6954.7|6960.1|6955.1|6953.8|6948.8|0
1618467600000|2021-04-15 06:20:00|6959.6|6954.6|6960.9|6955.9|6962.2|6957.2|6959.6|6954.6|0
1618467900000|2021-04-15 06:25:00|6961|6956|6960|6955|6962.9|6957.9|6959.8|6954.8|0
1618468200000|2021-04-15 06:30:00|6959.8|6954.8|6958.7|6953.7|6960.5|6955.5|6958.2|6953.2|0
1618468500000|2021-04-15 06:35:00|6958.8|6953.8|6962.4|6957.4|6962.4|6957.4|6958.1|6953.1|0
1618468800000|2021-04-15 06:40:00|6962.5|6957.5|6961.5|6956.5|6963.1|6958.1|6961|6956|0
1618469100000|2021-04-15 06:45:00|6961.6|6956.6|6961.3|6956.3|6963|6958|6960.6|6955.6|0
1618469400000|2021-04-15 06:50:00|6961.2|6956.2|6964.2|6959.2|6965.3|6960.3|6961.2|6956.2|0
1618469700000|2021-04-15 06:55:00|6964.3|6959.3|6966.3|6961.3|6966.4|6961.4|6963.6|6958.6|0
1618470000000|2021-04-15 07:00:00|6966.7|6961.7|6968|6963|6969.5|6964.5|6964.7|6959.7|0
1618470300000|2021-04-15 07:05:00|6967.8|6962.8|6973|6968|6973.4|6968.4|6967.8|6962.8|0
1618470600000|2021-04-15 07:10:00|6973.1|6968.1|6975.6|6970.6|6975.6|6970.6|6971.8|6966.8|0
1618470900000|2021-04-15 07:15:00|6975.5|6970.5|6973.3|6968.3|6975.7|6970.7|6972.5|6967.5|0
1618471200000|2021-04-15 07:20:00|6973.2|6968.2|6975.1|6970.1|6975.2|6970.2|6971.2|6966.2|0
1618471500000|2021-04-15 07:25:00|6975.2|6970.2|6977|6972|6979.1|6974.1|6975.1|6970.1|0
1618471800000|2021-04-15 07:30:00|6977.1|6972.1|6978.6|6973.6|6981.3|6976.3|6977.1|6972.1|0
1618472100000|2021-04-15 07:35:00|6978.7|6973.7|6981|6976|6982.4|6977.4|6978.7|6973.7|0
1618472400000|2021-04-15 07:40:00|6981.1|6976.1|6980.8|6975.8|6982.7|6977.7|6980.5|6975.5|0
1618472700000|2021-04-15 07:45:00|6980.9|6975.9|6984.3|6979.3|6986.9|6981.9|6980.9|6975.9|0
1618473000000|2021-04-15 07:50:00|6984.4|6979.4|6982|6977|6985.2|6980.2|6981.9|6976.9|0
1618473300000|2021-04-15 07:55:00|6982.1|6977.1|6977.1|6972.1|6983.4|6978.4|6976.4|6971.4|0
1618473600000|2021-04-15 08:00:00|6977|6972|6996.2|6993.2|7000.8|6997.8|6977|6972|0
1618473900000|2021-04-15 08:05:00|6996.1|6993.1|6988.7|6985.7|6997|6994|6987.2|6984.2|0
1618474200000|2021-04-15 08:10:00|6989.6|6986.6|6985.2|6982.2|6991.2|6988.2|6983.1|6980.1|0
1618474500000|2021-04-15 08:15:00|6984|6981|6982.2|6979.2|6992.1|6989.1|6980.9|6977.9|0
1618474800000|2021-04-15 08:20:00|6981|6978|6975.9|6972.9|6984.7|6981.7|6973|6970|0
1618475100000|2021-04-15 08:25:00|6976|6973|6974|6971|6976|6973|6964.9|6961.9|0
1618475400000|2021-04-15 08:30:00|6974.1|6971.1|6971.5|6968.5|6976.8|6973.8|6970|6967|0
1618475700000|2021-04-15 08:35:00|6971.3|6968.3|6971.6|6968.6|6973.3|6970.3|6966.9|6963.9|0
1618476000000|2021-04-15 08:40:00|6972.8|6969.8|6975|6972|6977.9|6974.9|6969.3|6966.3|0
1618476300000|2021-04-15 08:45:00|6975.1|6972.1|6978.2|6975.2|6978.2|6975.2|6973.1|6970.1|0
1618476600000|2021-04-15 08:50:00|6978|6975|6977.7|6974.7|6979.1|6976.1|6971.7|6968.7|0
1618476900000|2021-04-15 08:55:00|6977.8|6974.8|6973.3|6970.3|6980.2|6977.2|6973.1|6970.1|0
1618477200000|2021-04-15 09:00:00|6973.2|6970.2|6978.6|6975.6|6978.6|6975.6|6971.7|6968.7|0
1618477500000|2021-04-15 09:05:00|6979.4|6976.4|6978|6975|6982.2|6979.2|6977.7|6974.7|0
1618477800000|2021-04-15 09:10:00|6977.9|6974.9|6975.8|6972.8|6979.9|6976.9|6974.7|6971.7|0
1618478100000|2021-04-15 09:15:00|6975.3|6972.3|6974.1|6971.1|6980|6977|6971.1|6968.1|0
1618478400000|2021-04-15 09:20:00|6974.4|6971.4|6978.2|6975.2|6978.6|6975.6|6972.9|6969.9|0
1618478700000|2021-04-15 09:25:00|6978.5|6975.5|6974.8|6971.8|6981.7|6978.7|6974.7|6971.7|0
1618479000000|2021-04-15 09:30:00|6974.9|6971.9|6973.4|6970.4|6977.7|6974.7|6971.8|6968.8|0
1618479300000|2021-04-15 09:35:00|6973.6|6970.6|6972.2|6969.2|6973.7|6970.7|6967.2|6964.2|0
1618479600000|2021-04-15 09:40:00|6972.5|6969.5|6970.2|6967.2|6976.2|6973.2|6966.5|6963.5|0
1618479900000|2021-04-15 09:45:00|6969.3|6966.3|6968.4|6965.4|6974.6|6971.6|6968.3|6965.3|0
1618480200000|2021-04-15 09:50:00|6968.5|6965.5|6972.3|6969.3|6974.5|6971.5|6968.1|6965.1|0
1618480500000|2021-04-15 09:55:00|6972.2|6969.2|6966.7|6963.7|6972.6|6969.6|6966.7|6963.7|0
1618480800000|2021-04-15 10:00:00|6968|6965|6968.3|6965.3|6973.4|6970.4|6964.9|6961.9|0
1618481100000|2021-04-15 10:05:00|6968.2|6965.2|6965.1|6962.1|6972.3|6969.3|6965|6962|0
1618481400000|2021-04-15 10:10:00|6965|6962|6970.4|6967.4|6973.6|6970.6|6965|6962|0
1618481700000|2021-04-15 10:15:00|6971|6968|6969|6966|6972.8|6969.8|6964.7|6961.7|0
1618482000000|2021-04-15 10:20:00|6969.1|6966.1|6967.4|6964.4|6969.7|6966.7|6965.8|6962.8|0
1618482300000|2021-04-15 10:25:00|6967.3|6964.3|6967.3|6964.3|6971.6|6968.6|6966.2|6963.2|0
1618482600000|2021-04-15 10:30:00|6968.4|6965.4|6967.7|6964.7|6972.3|6969.3|6966.9|6963.9|0
1618482900000|2021-04-15 10:35:00|6967.6|6964.6|6969.9|6966.9|6971.3|6968.3|6965.7|6962.7|0
1618483200000|2021-04-15 10:40:00|6969.2|6966.2|6970|6967|6972.9|6969.9|6968.3|6965.3|0
1618483500000|2021-04-15 10:45:00|6968.4|6965.4|6970.3|6967.3|6971.7|6968.7|6965.9|6962.9|0
1618483800000|2021-04-15 10:50:00|6971.6|6968.6|6972.9|6969.9|6974|6971|6968.5|6965.5|0
1618484100000|2021-04-15 10:55:00|6971.9|6968.9|6978.6|6975.6|6980.8|6977.8|6971.9|6968.9|0
1618484400000|2021-04-15 11:00:00|6977.4|6974.4|6979.9|6976.9|6981.1|6978.1|6977.4|6974.4|0
1618484700000|2021-04-15 11:05:00|6980|6977|6979.1|6976.1|6980.7|6977.7|6977.8|6974.8|0
1618485000000|2021-04-15 11:10:00|6979.4|6976.4|6977.4|6974.4|6980.4|6977.4|6977.2|6974.2|0
1618485300000|2021-04-15 11:15:00|6977.3|6974.3|6976.8|6973.8|6977.8|6974.8|6974.6|6971.6|0
1618485600000|2021-04-15 11:20:00|6976.7|6973.7|6980.2|6977.2|6981|6978|6976.7|6973.7|0
1618485900000|2021-04-15 11:25:00|6979.7|6976.7|6981.1|6978.1|6982|6979|6979|6976|0
1618486200000|2021-04-15 11:30:00|6981.2|6978.2|6980.2|6977.2|6981.2|6978.2|6978.6|6975.6|0
1618486500000|2021-04-15 11:35:00|6979.8|6976.8|6979.6|6976.6|6980.5|6977.5|6979.1|6976.1|0
1618486800000|2021-04-15 11:40:00|6979.5|6976.5|6981.7|6978.7|6981.7|6978.7|6978.9|6975.9|0
1618487100000|2021-04-15 11:45:00|6981.3|6978.3|6981.5|6978.5|6982|6979|6980.2|6977.2|0
1618487400000|2021-04-15 11:50:00|6981.6|6978.6|6981.7|6978.7|6986|6983|6981.4|6978.4|0
1618487700000|2021-04-15 11:55:00|6981.8|6978.8|6988.1|6985.1|6988.1|6985.1|6981.8|6978.8|0
1618488000000|2021-04-15 12:00:00|6988.7|6985.7|6990.8|6987.8|6992.4|6989.4|6988.6|6985.6|0
1618488300000|2021-04-15 12:05:00|6990.7|6987.7|6992.2|6989.2|6993.5|6990.5|6989.7|6986.7|0
1618488600000|2021-04-15 12:10:00|6992.3|6989.3|6994.3|6991.3|6994.8|6991.8|6992|6989|0
1618488900000|2021-04-15 12:15:00|6994.6|6991.6|7000.5|6997.5|7001.2|6998.2|6994.6|6991.6|0
1618489200000|2021-04-15 12:20:00|7000.6|6997.6|7003|7000|7003.7|7000.7|7000.2|6997.2|0
1618489500000|2021-04-15 12:25:00|7002.9|6999.9|7001|6998|7003.6|7000.6|7001|6998|0
1618489800000|2021-04-15 12:30:00|7000.9|6997.9|7007.2|7004.2|7009|7006|7000.7|6997.7|0
1618490100000|2021-04-15 12:35:00|7007|7004|7004.3|7001.3|7007.2|7004.2|7002.5|6999.5|0
1618490400000|2021-04-15 12:40:00|7004.6|7001.6|7006.3|7003.3|7007.2|7004.2|7004.4|7001.4|0
1618490700000|2021-04-15 12:45:00|7006.4|7003.4|7008.2|7005.2|7009.8|7006.8|7006.3|7003.3|0
1618491000000|2021-04-15 12:50:00|7008.3|7005.3|7011.5|7008.5|7011.5|7008.5|7006.8|7003.8|0
1618491300000|2021-04-15 12:55:00|7011.4|7008.4|7008.2|7005.2|7011.4|7008.4|7007.7|7004.7|0
1618491600000|2021-04-15 13:00:00|7008.3|7005.3|7007.5|7004.5|7008.4|7005.4|7005.9|7002.9|0
1618491900000|2021-04-15 13:05:00|7007.7|7004.7|7004.8|7001.8|7008|7005|7003.1|7000.1|0
1618492200000|2021-04-15 13:10:00|7005|7002|7008.9|7005.9|7009|7006|7004.3|7001.3|0
1618492500000|2021-04-15 13:15:00|7009|7006|7011.1|7008.1|7014.2|7011.2|7008.1|7005.1|0
1618492800000|2021-04-15 13:20:00|7011.2|7008.2|7006.6|7003.6|7012|7009|7005.4|7002.4|0
1618493100000|2021-04-15 13:25:00|7006.7|7003.7|7017.9|7014.9|7019.9|7016.9|7006.1|7003.1|0
1618493400000|2021-04-15 13:30:00|7014.4|7011.4|7023.6|7021.8|7034.1|7032.3|7006.5|7004.7|0
1618493700000|2021-04-15 13:35:00|7024|7022.2|7032.4|7030.6|7032.6|7030.8|7014.4|7012.6|0
1618494000000|2021-04-15 13:40:00|7032.2|7030.4|7014.6|7012.8|7037.2|7035.4|7014.2|7012.4|0
1618494300000|2021-04-15 13:45:00|7015.6|7013.8|7015.6|7013.8|7024.4|7022.6|7011.3|7009.5|0
1618494600000|2021-04-15 13:50:00|7015.4|7013.6|7023.3|7021.5|7030.4|7028.6|7015.4|7013.6|0
1618494900000|2021-04-15 13:55:00|7023.6|7021.8|7012.7|7010.9|7028.9|7027.1|7011.4|7009.6|0
1618495200000|2021-04-15 14:00:00|7014.2|7012.4|7004.2|7002.4|7014.9|7013.1|6995|6993.2|0
1618495500000|2021-04-15 14:05:00|7004.7|7002.9|7001.7|6999.9|7007.9|7006.1|6993|6991.2|0
1618495800000|2021-04-15 14:10:00|7001.9|7000.1|7017.7|7015.9|7018|7016.2|6999.3|6997.5|0
1618496100000|2021-04-15 14:15:00|7018|7016.2|7020.8|7019|7025.5|7023.7|7010.1|7008.3|0
1618496400000|2021-04-15 14:20:00|7021.5|7019.7|7018.6|7016.8|7024.4|7022.6|7012.4|7010.6|0
1618496700000|2021-04-15 14:25:00|7018.5|7016.7|7027|7025.2|7027|7025.2|7018.2|7016.4|0
1618497000000|2021-04-15 14:30:00|7027.5|7025.7|7032.4|7030.6|7036.2|7034.4|7026.2|7024.4|0
1618497300000|2021-04-15 14:35:00|7033.1|7031.3|7023.6|7021.8|7036.7|7034.9|7023.3|7021.5|0
1618497600000|2021-04-15 14:40:00|7023.5|7021.7|7024.9|7023.1|7030.2|7028.4|7015.4|7013.6|0
1618497900000|2021-04-15 14:45:00|7024.8|7023|7023.7|7021.9|7026.2|7024.4|7019|7017.2|0
1618498200000|2021-04-15 14:50:00|7024.7|7022.9|7029.4|7027.6|7030.2|7028.4|7017.1|7015.3|0
1618498500000|2021-04-15 14:55:00|7029.8|7028|7027.8|7026|7031.3|7029.5|7022.6|7020.8|0
1618498800000|2021-04-15 15:00:00|7028.2|7026.4|7036.4|7034.6|7038.2|7036.4|7027.1|7025.3|0
1618499100000|2021-04-15 15:05:00|7036.6|7034.8|7037.3|7035.5|7042.9|7041.1|7034.7|7032.9|0
1618499400000|2021-04-15 15:10:00|7037.2|7035.4|7035.4|7033.6|7041.7|7039.9|7031.8|7030|0
1618499700000|2021-04-15 15:15:00|7035.7|7033.9|7032.4|7030.6|7036.5|7034.7|7028.4|7026.6|0
1618500000000|2021-04-15 15:20:00|7032.3|7030.5|7028.2|7026.4|7033.6|7031.8|7026.9|7025.1|0
1618500300000|2021-04-15 15:25:00|7028.6|7026.8|7014.6|7012.8|7029.3|7027.5|7012.9|7011.1|0
1618500600000|2021-04-15 15:30:00|7015|7013.2|7014.6|7012.8|7019.1|7017.3|7010.9|7009.1|0
1618500900000|2021-04-15 15:35:00|7015|7013.2|7018.1|7016.3|7018.7|7016.9|7012.6|7010.8|0
1618501200000|2021-04-15 15:40:00|7017.8|7016|7018.6|7016.8|7019.4|7017.6|7009.1|7007.3|0
1618501500000|2021-04-15 15:45:00|7018.5|7016.7|7022.6|7020.8|7026|7024.2|7018.5|7016.7|0
1618501800000|2021-04-15 15:50:00|7023.2|7021.4|7022.7|7020.9|7024.4|7022.6|7019|7017.2|0
1618502100000|2021-04-15 15:55:00|7023.2|7021.4|7020|7018.2|7023.4|7021.6|7012.7|7010.9|0
1618502400000|2021-04-15 16:00:00|7019.9|7018.1|7007|7005.2|7021.2|7019.4|7006.5|7004.7|0
1618502700000|2021-04-15 16:05:00|7007.1|7005.3|7017.3|7015.5|7017.3|7015.5|7006.2|7004.4|0
1618503000000|2021-04-15 16:10:00|7017.2|7015.4|7014|7012.2|7017.4|7015.6|7012.7|7010.9|0
1618503300000|2021-04-15 16:15:00|7014.3|7012.5|7016.2|7014.4|7020|7018.2|7013.1|7011.3|0
1618503600000|2021-04-15 16:20:00|7015.6|7013.8|7026.5|7024.7|7026.7|7024.9|7011.6|7009.8|0
1618503900000|2021-04-15 16:25:00|7026.6|7024.8|7022|7020.2|7027.5|7025.7|7021.3|7019.5|0
1618504200000|2021-04-15 16:30:00|7022.1|7020.3|7034.4|7032.6|7034.4|7032.6|7022.1|7020.3|0
1618504500000|2021-04-15 16:35:00|7033.9|7032.1|7037.9|7036.1|7038.8|7037|7033.9|7032.1|0
1618504800000|2021-04-15 16:40:00|7038|7036.2|7043.4|7041.6|7045.8|7044|7037.1|7035.3|0
1618505100000|2021-04-15 16:45:00|7044|7042.2|7040|7038.2|7044.4|7042.6|7037.7|7035.9|0
1618505400000|2021-04-15 16:50:00|7039.7|7037.9|7043.2|7041.4|7046.1|7044.3|7039.6|7037.8|0
1618505700000|2021-04-15 16:55:00|7042.8|7041|7047.5|7045.7|7047.5|7045.7|7042.3|7040.5|0
1618506000000|2021-04-15 17:00:00|7048|7046.2|7042.1|7040.3|7049.3|7047.5|7041|7039.2|0
1618506300000|2021-04-15 17:05:00|7042|7040.2|7026.1|7024.3|7042.9|7041.1|7025.5|7023.7|0
1618506600000|2021-04-15 17:10:00|7026|7024.2|7023.7|7021.9|7027.4|7025.6|7021.9|7020.1|0
1618506900000|2021-04-15 17:15:00|7023.8|7022|7031|7029.2|7032.9|7031.1|7023.3|7021.5|0
1618507200000|2021-04-15 17:20:00|7031.1|7029.3|7033.5|7031.7|7034.4|7032.6|7024.8|7023|0
1618507500000|2021-04-15 17:25:00|7033.6|7031.8|7039.4|7037.6|7040.7|7038.9|7033.6|7031.8|0
1618507800000|2021-04-15 17:30:00|7039.6|7037.8|7048|7046.2|7049.5|7047.7|7039.5|7037.7|0
1618508100000|2021-04-15 17:35:00|7049.1|7047.3|7050.7|7048.9|7052.4|7050.6|7048.2|7046.4|0
1618508400000|2021-04-15 17:40:00|7051.1|7049.3|7055.3|7053.5|7055.5|7053.7|7050.1|7048.3|0
1618508700000|2021-04-15 17:45:00|7055.4|7053.6|7052.9|7051.1|7055.4|7053.6|7050.3|7048.5|0
1618509000000|2021-04-15 17:50:00|7052.6|7050.8|7050.4|7048.6|7052.8|7051|7045.7|7043.9|0
1618509300000|2021-04-15 17:55:00|7050.3|7048.5|7054.6|7052.8|7059.1|7057.3|7049.9|7048.1|0
1618509600000|2021-04-15 18:00:00|7055.2|7053.4|7061.6|7059.8|7061.6|7059.8|7052.7|7050.9|0
1618509900000|2021-04-15 18:05:00|7061.9|7060.1|7053.3|7051.5|7062.7|7060.9|7052.7|7050.9|0
1618510200000|2021-04-15 18:10:00|7053.6|7051.8|7045.5|7043.7|7055.1|7053.3|7043.3|7041.5|0
1618510500000|2021-04-15 18:15:00|7045.7|7043.9|7048.5|7046.7|7053.2|7051.4|7045.7|7043.9|0
1618510800000|2021-04-15 18:20:00|7048.4|7046.6|7045.9|7044.1|7050.6|7048.8|7045.1|7043.3|0
1618511100000|2021-04-15 18:25:00|7046|7044.2|7051.7|7049.9|7051.9|7050.1|7046|7044.2|0
1618511400000|2021-04-15 18:30:00|7051.9|7050.1|7044.9|7043.1|7052.6|7050.8|7042.5|7040.7|0
1618511700000|2021-04-15 18:35:00|7045.1|7043.3|7049.3|7047.5|7051.7|7049.9|7044|7042.2|0
1618512000000|2021-04-15 18:40:00|7049.1|7047.3|7044.4|7042.6|7049.1|7047.3|7041.6|7039.8|0
1618512300000|2021-04-15 18:45:00|7044.6|7042.8|7038.5|7036.7|7047.2|7045.4|7034.6|7032.8|0
1618512600000|2021-04-15 18:50:00|7038.8|7037|7036.9|7035.1|7042.5|7040.7|7036.8|7035|0
1618512900000|2021-04-15 18:55:00|7036.8|7035|7040.3|7038.5|7041.3|7039.5|7034.6|7032.8|0
1618513200000|2021-04-15 19:00:00|7040.5|7038.7|7047.4|7045.6|7047.4|7045.6|7037|7035.2|0
1618513500000|2021-04-15 19:05:00|7047.5|7045.7|7044.4|7042.6|7049.5|7047.7|7042.9|7041.1|0
1618513800000|2021-04-15 19:10:00|7044.5|7042.7|7038.5|7036.7|7044.5|7042.7|7032.2|7030.4|0
1618514100000|2021-04-15 19:15:00|7038.3|7036.5|7040.8|7039|7042.2|7040.4|7035.8|7034|0
1618514400000|2021-04-15 19:20:00|7040.9|7039.1|7031.4|7029.6|7042.2|7040.4|7031|7029.2|0
1618514700000|2021-04-15 19:25:00|7031.5|7029.7|7028.7|7026.9|7034.6|7032.8|7026.6|7024.8|0
1618515000000|2021-04-15 19:30:00|7028.9|7027.1|7036.8|7035|7036.9|7035.1|7028.9|7027.1|0
1618515300000|2021-04-15 19:35:00|7037.4|7035.6|7044.1|7042.3|7046.2|7044.4|7037.4|7035.6|0
1618515600000|2021-04-15 19:40:00|7044.2|7042.4|7046.4|7044.6|7046.4|7044.6|7038.4|7036.6|0
1618515900000|2021-04-15 19:45:00|7046.9|7045.1|7047.7|7045.9|7051.7|7049.9|7045.4|7043.6|0
1618516200000|2021-04-15 19:50:00|7048.4|7046.6|7048|7046.2|7053.1|7051.3|7044.3|7042.5|0
1618516500000|2021-04-15 19:55:00|7048.4|7046.6|7047.6|7045.8|7049.3|7047.5|7043|7041.2|0
1618516800000|2021-04-15 20:00:00|7048|7046.2|7047.8|7044.8|7050.1|7047.1|7043.2|7040.2|0
1618517100000|2021-04-15 20:05:00|7046.9|7043.9|7049|7046|7049.4|7046.4|7046.6|7043.6|0
1618517400000|2021-04-15 20:10:00|7049.4|7046.4|7049.1|7046.1|7050.5|7047.5|7048.9|7045.9|0
1618517700000|2021-04-15 20:15:00|7049.2|7046.2|7046.8|7043.8|7050|7047|7046.6|7043.6|0
1618518000000|2021-04-15 20:20:00|7046.7|7043.7|7047.1|7044.1|7047.3|7044.3|7046.2|7043.2|0
1618518300000|2021-04-15 20:25:00|7047.2|7044.2|7047.4|7044.4|7047.9|7044.9|7047.1|7044.1|0
1618518600000|2021-04-15 20:30:00|7047|7044|7047.3|7044.3|7048.2|7045.2|7047|7044|0
1618518900000|2021-04-15 20:35:00|7047.9|7044.9|7048|7045|7048.1|7045.1|7047|7044|0
1618519200000|2021-04-15 20:40:00|7047.8|7044.8|7047.8|7044.8|7048.3|7045.3|7046.9|7043.9|0
1618519500000|2021-04-15 20:45:00|7047.7|7044.7|7047.2|7044.2|7048|7045|7047.2|7044.2|0
1618519800000|2021-04-15 20:50:00|7047.3|7044.3|7045.3|7042.3|7047.4|7044.4|7044.7|7041.7|0
1618520100000|2021-04-15 20:55:00|7045.1|7042.1|7043.8|7040.8|7045.6|7042.6|7043.7|7040.7|0
1618520400000|2021-04-15 21:00:00|7043.9|7040.9|7044.3|7041.3|7044.8|7041.8|7043.8|7040.8|0
1618520700000|2021-04-15 21:05:00|7044.4|7041.4|7044.5|7041.5|7044.5|7041.5|7044.2|7041.2|0
1618521000000|2021-04-15 21:10:00|7044.6|7041.6|7044.4|7041.4|7044.8|7041.8|7044.3|7041.3|0
1618521300000|2021-04-15 21:15:00|7044.3|7041.3|7044.3|7041.3|7044.6|7041.6|7043.9|7040.9|0
1618521600000|2021-04-15 21:20:00|7044.2|7041.2|7044.7|7041.7|7045.5|7042.5|7044.2|7041.2|0
1618521900000|2021-04-15 21:25:00|7044.8|7041.8|7044.7|7041.7|7045.4|7042.4|7044.6|7041.6|0
1618522200000|2021-04-15 21:30:00|7044.5|7041.5|7043.5|7040.5|7044.5|7041.5|7043.5|7040.5|0
1618522500000|2021-04-15 21:35:00|7043.4|7040.4|7043.5|7040.5|7043.9|7040.9|7043.1|7040.1|0
1618522800000|2021-04-15 21:40:00|7043.6|7040.6|7043.2|7040.2|7044.2|7041.2|7042.5|7039.5|0
1618523100000|2021-04-15 21:45:00|7043.3|7040.3|7043.6|7040.6|7043.8|7040.8|7043.3|7040.3|0
1618523400000|2021-04-15 21:50:00|7043.5|7040.5|7044.4|7041.4|7044.4|7041.4|7043.4|7040.4|0
1618523700000|2021-04-15 21:55:00|7044.3|7041.3|7043.7|7040.7|7044.4|7041.4|7043.6|7040.6|0
1618524000000|2021-04-15 22:00:00|7043.6|7040.6|7041.9|7038.9|7043.6|7040.6|7041.8|7038.8|0
1618524300000|2021-04-15 22:05:00|7042|7039|7041.9|7038.9|7042.7|7039.7|7041.9|7038.9|0
1618524600000|2021-04-15 22:10:00|7042|7039|7042.3|7039.3|7042.3|7039.3|7041.4|7038.4|0
1618524900000|2021-04-15 22:15:00|7042.2|7039.2|7042.8|7039.8|7042.9|7039.9|7042.2|7039.2|0
1618525200000|2021-04-15 22:20:00|7042.9|7039.9|7043|7040|7043.7|7040.7|7042.9|7039.9|0
1618525500000|2021-04-15 22:25:00|7043.1|7040.1|7044|7041|7044.1|7041.1|7042.8|7039.8|0
1618525800000|2021-04-15 22:30:00|7043.5|7040.5|7043.8|7040.8|7043.9|7040.9|7043.5|7040.5|0
1618526100000|2021-04-15 22:35:00|7043.9|7040.9|7043|7040|7043.9|7040.9|7043|7040|0
1618526400000|2021-04-15 22:40:00|7043.1|7040.1|7044.1|7041.1|7044.1|7041.1|7043|7040|0
1618526700000|2021-04-15 22:45:00|7044|7041|7043.8|7040.8|7044|7041|7043.6|7040.6|0
1618527000000|2021-04-15 22:50:00|7043.3|7040.3|7042.8|7039.8|7043.6|7040.6|7042.6|7039.6|0
1618527300000|2021-04-15 22:55:00|7042.7|7039.7|7043.4|7040.4|7043.8|7040.8|7042.5|7039.5|0
1618527600000|2021-04-15 23:00:00|7043.5|7040.5|7043.4|7040.4|7043.5|7040.5|7042.9|7039.9|0
1618527900000|2021-04-15 23:05:00|7043.2|7040.2|7043.2|7040.2|7043.4|7040.4|7042.9|7039.9|0
1618528200000|2021-04-15 23:10:00|7043.1|7040.1|7043.9|7040.9|7044|7041|7043.1|7040.1|0
1618528500000|2021-04-15 23:15:00|7044.2|7041.2|7044.1|7041.1|7044.7|7041.7|7044|7041|0
1618528800000|2021-04-15 23:20:00|7044|7041|7044.5|7041.5|7044.8|7041.8|7043.9|7040.9|0
1618529100000|2021-04-15 23:25:00|7044.4|7041.4|7043.7|7040.7|7044.6|7041.6|7043.5|7040.5|0
1618529400000|2021-04-15 23:30:00|7043.8|7040.8|7043.7|7040.7|7044.3|7041.3|7043.6|7040.6|0
1618529700000|2021-04-15 23:35:00|7043.5|7040.5|7044.5|7041.5|7044.6|7041.6|7043.3|7040.3|0
1618530000000|2021-04-15 23:40:00|7044.3|7041.3|7044.4|7041.4|7044.7|7041.7|7044|7041|0
1618530300000|2021-04-15 23:45:00|7044.5|7041.5|7044.4|7041.4|7044.6|7041.6|7044.1|7041.1|0
1618530600000|2021-04-15 23:50:00|7044.5|7041.5|7044.6|7041.6|7044.8|7041.8|7043.9|7040.9|0
1618530900000|2021-04-15 23:55:00|7044.7|7041.7|7045.3|7040.3|7045.3|7042.1|7044.2|7040.3|0
1618531200000|2021-04-16 00:00:00|7045.2|7040.2|7044.4|7039.4|7046.5|7041.5|7041.9|7036.9|0
1618531500000|2021-04-16 00:05:00|7044|7039|7041.9|7036.9|7044.5|7039.5|7041.7|7036.7|0
1618531800000|2021-04-16 00:10:00|7041.6|7036.6|7037.7|7032.7|7042.2|7037.2|7037.7|7032.7|0
1618532100000|2021-04-16 00:15:00|7038|7033|7038.5|7033.5|7039|7034|7035.5|7030.5|0
1618532400000|2021-04-16 00:20:00|7038.4|7033.4|7037|7032|7039.1|7034.1|7036|7031|0
1618532700000|2021-04-16 00:25:00|7036.9|7031.9|7035.6|7030.6|7037.3|7032.3|7033|7028|0
1618533000000|2021-04-16 00:30:00|7035.3|7030.3|7038.6|7033.6|7039.9|7034.9|7035.3|7030.3|0
1618533300000|2021-04-16 00:35:00|7038.7|7033.7|7038.7|7033.7|7040.6|7035.6|7038.1|7033.1|0
1618533600000|2021-04-16 00:40:00|7039.1|7034.1|7039.3|7034.3|7040|7035|7037.4|7032.4|0
1618533900000|2021-04-16 00:45:00|7039.5|7034.5|7034.4|7029.4|7039.8|7034.8|7033.9|7028.9|0
1618534200000|2021-04-16 00:50:00|7034.3|7029.3|7035.4|7030.4|7036.1|7031.1|7034.1|7029.1|0
1618534500000|2021-04-16 00:55:00|7035.3|7030.3|7034.1|7029.1|7035.3|7030.3|7032.3|7027.3|0
1618534800000|2021-04-16 01:00:00|7033.9|7028.9|7032.4|7027.4|7034.3|7029.3|7031|7026|0
1618535100000|2021-04-16 01:05:00|7032.3|7027.3|7030.9|7025.9|7033.9|7028.9|7026.5|7021.5|0
1618535400000|2021-04-16 01:10:00|7031.1|7026.1|7031.8|7026.8|7032.9|7027.9|7030.4|7025.4|0
1618535700000|2021-04-16 01:15:00|7031.7|7026.7|7027.1|7022.1|7032.4|7027.4|7026.3|7021.3|0
1618536000000|2021-04-16 01:20:00|7027.2|7022.2|7027.2|7022.2|7028.7|7023.7|7026.3|7021.3|0
1618536300000|2021-04-16 01:25:00|7027.1|7022.1|7026.8|7021.8|7028.1|7023.1|7023.6|7018.6|0
1618536600000|2021-04-16 01:30:00|7026.9|7021.9|7025.5|7020.5|7027.5|7022.5|7023.7|7018.7|0
1618536900000|2021-04-16 01:35:00|7025.6|7020.6|7029.2|7024.2|7029.7|7024.7|7025.5|7020.5|0
1618537200000|2021-04-16 01:40:00|7029.3|7024.3|7025.9|7020.9|7030|7025|7025.3|7020.3|0
1618537500000|2021-04-16 01:45:00|7026|7021|7029.6|7024.6|7029.8|7024.8|7024.9|7019.9|0
1618537800000|2021-04-16 01:50:00|7029.5|7024.5|7027.6|7022.6|7030.6|7025.6|7026.5|7021.5|0
1618538100000|2021-04-16 01:55:00|7027.7|7022.7|7028.2|7023.2|7029.4|7024.4|7027.7|7022.7|0
1618538400000|2021-04-16 02:00:00|7028.1|7023.1|7027.4|7022.4|7029.3|7024.3|7024.9|7019.9|0
1618538700000|2021-04-16 02:05:00|7027.3|7022.3|7019.6|7014.6|7027.5|7022.5|7017.6|7012.6|0
1618539000000|2021-04-16 02:10:00|7019.5|7014.5|7022.3|7017.3|7022.3|7017.3|7019.3|7014.3|0
1618539300000|2021-04-16 02:15:00|7022.2|7017.2|7023.9|7018.9|7024.8|7019.8|7021.3|7016.3|0
1618539600000|2021-04-16 02:20:00|7023.8|7018.8|7024.3|7019.3|7025.4|7020.4|7023.4|7018.4|0
1618539900000|2021-04-16 02:25:00|7024.2|7019.2|7023.1|7018.1|7025|7020|7022|7017|0
1618540200000|2021-04-16 02:30:00|7023|7018|7024.1|7019.1|7024.8|7019.8|7021.9|7016.9|0
1618540500000|2021-04-16 02:35:00|7024|7019|7025.9|7020.9|7027.3|7022.3|7023.2|7018.2|0
1618540800000|2021-04-16 02:40:00|7026|7021|7023.5|7018.5|7026.3|7021.3|7023.1|7018.1|0
1618541100000|2021-04-16 02:45:00|7023.7|7018.7|7024.8|7019.8|7025.3|7020.3|7023.3|7018.3|0
1618541400000|2021-04-16 02:50:00|7024.7|7019.7|7022.9|7017.9|7024.8|7019.8|7022|7017|0
1618541700000|2021-04-16 02:55:00|7022.8|7017.8|7022.9|7017.9|7023.3|7018.3|7021.5|7016.5|0
1618542000000|2021-04-16 03:00:00|7022.8|7017.8|7025.3|7020.3|7025.4|7020.4|7022.8|7017.8|0
1618542300000|2021-04-16 03:05:00|7025.2|7020.2|7024.9|7019.9|7025.8|7020.8|7023.6|7018.6|0
1618542600000|2021-04-16 03:10:00|7025|7020|7023.8|7018.8|7025.1|7020.1|7023|7018|0
1618542900000|2021-04-16 03:15:00|7023.9|7018.9|7026.5|7021.5|7026.5|7021.5|7023.6|7018.6|0
1618543200000|2021-04-16 03:20:00|7026.6|7021.6|7028.8|7023.8|7029|7024|7026|7021|0
1618543500000|2021-04-16 03:25:00|7028.7|7023.7|7028.1|7023.1|7029.1|7024.1|7027.4|7022.4|0
1618543800000|2021-04-16 03:30:00|7028.2|7023.2|7028.4|7023.4|7029.5|7024.5|7028|7023|0
1618544100000|2021-04-16 03:35:00|7028.5|7023.5|7028|7023|7028.6|7023.6|7027.8|7022.8|0
1618544400000|2021-04-16 03:40:00|7028.1|7023.1|7027.3|7022.3|7028.4|7023.4|7026.8|7021.8|0
1618544700000|2021-04-16 03:45:00|7027.1|7022.1|7026.5|7021.5|7027.7|7022.7|7025.5|7020.5|0
1618545000000|2021-04-16 03:50:00|7026.6|7021.6|7026.7|7021.7|7027|7022|7026|7021|0
1618545300000|2021-04-16 03:55:00|7026.8|7021.8|7026|7021|7027.3|7022.3|7026|7021|0
1618545600000|2021-04-16 04:00:00|7026.1|7021.1|7027.8|7022.8|7027.8|7022.8|7025.3|7020.3|0
1618545900000|2021-04-16 04:05:00|7027.7|7022.7|7028.2|7023.2|7029.5|7024.5|7027.4|7022.4|0
1618546200000|2021-04-16 04:10:00|7028|7023|7027.8|7022.8|7028.2|7023.2|7026.9|7021.9|0
1618546500000|2021-04-16 04:15:00|7027.7|7022.7|7027.2|7022.2|7027.8|7022.8|7027|7022|0
1618546800000|2021-04-16 04:20:00|7027.3|7022.3|7028.6|7023.6|7029.1|7024.1|7027.3|7022.3|0
1618547100000|2021-04-16 04:25:00|7028.7|7023.7|7030|7025|7030.1|7025.1|7028.5|7023.5|0
1618547400000|2021-04-16 04:30:00|7029.9|7024.9|7032.3|7027.3|7032.5|7027.5|7029.9|7024.9|0
1618547700000|2021-04-16 04:35:00|7032.4|7027.4|7029.9|7024.9|7032.6|7027.6|7029.6|7024.6|0
1618548000000|2021-04-16 04:40:00|7029.8|7024.8|7030.2|7025.2|7030.6|7025.6|7029.7|7024.7|0
1618548300000|2021-04-16 04:45:00|7030.3|7025.3|7031.4|7026.4|7031.5|7026.5|7030.3|7025.3|0
1618548600000|2021-04-16 04:50:00|7031.3|7026.3|7032.9|7027.9|7033.2|7028.2|7030.7|7025.7|0
1618548900000|2021-04-16 04:55:00|7032.6|7027.6|7034.3|7029.3|7034.3|7029.3|7031.8|7026.8|0
1618549200000|2021-04-16 05:00:00|7034.2|7029.2|7035.4|7030.4|7036.4|7031.4|7033.1|7028.1|0
1618549500000|2021-04-16 05:05:00|7035.5|7030.5|7034.7|7029.7|7036.9|7031.9|7034.3|7029.3|0
1618549800000|2021-04-16 05:10:00|7034.6|7029.6|7033.9|7028.9|7034.9|7029.9|7033|7028|0
1618550100000|2021-04-16 05:15:00|7033.7|7028.7|7033|7028|7034.6|7029.6|7032.5|7027.5|0
1618550400000|2021-04-16 05:20:00|7033.1|7028.1|7032.4|7027.4|7033.6|7028.6|7032|7027|0
1618550700000|2021-04-16 05:25:00|7032.5|7027.5|7031.2|7026.2|7032.7|7027.7|7031.1|7026.1|0
1618551000000|2021-04-16 05:30:00|7031.1|7026.1|7031.7|7026.7|7032.2|7027.2|7030.7|7025.7|0
1618551300000|2021-04-16 05:35:00|7031.8|7026.8|7036|7031|7036.3|7031.3|7031.8|7026.8|0
1618551600000|2021-04-16 05:40:00|7035.9|7030.9|7035.4|7030.4|7037.3|7032.3|7034.8|7029.8|0
1618551900000|2021-04-16 05:45:00|7035.3|7030.3|7032.5|7027.5|7036|7031|7032.1|7027.1|0
1618552200000|2021-04-16 05:50:00|7032.6|7027.6|7036.1|7031.1|7037.2|7032.2|7031.5|7026.5|0
1618552500000|2021-04-16 05:55:00|7036.2|7031.2|7036|7031|7037.6|7032.6|7034.9|7029.9|0
1618552800000|2021-04-16 06:00:00|7035.9|7030.9|7031.4|7026.4|7036.2|7031.2|7031.4|7026.4|0
1618553100000|2021-04-16 06:05:00|7031.5|7026.5|7030.2|7025.2|7033|7028|7029.5|7024.5|0
1618553400000|2021-04-16 06:10:00|7029.7|7024.7|7029.7|7024.7|7030.3|7025.3|7027.5|7022.5|0
1618553700000|2021-04-16 06:15:00|7029.8|7024.8|7027.5|7022.5|7030|7025|7026.7|7021.7|0
1618554000000|2021-04-16 06:20:00|7027.6|7022.6|7028.1|7023.1|7029.6|7024.6|7027.4|7022.4|0
1618554300000|2021-04-16 06:25:00|7028.2|7023.2|7025.2|7020.2|7030.8|7025.8|7024.8|7019.8|0
1618554600000|2021-04-16 06:30:00|7025.3|7020.3|7026.3|7021.3|7026.8|7021.8|7024.6|7019.6|0
1618554900000|2021-04-16 06:35:00|7026|7021|7027.4|7022.4|7027.8|7022.8|7025.1|7020.1|0
1618555200000|2021-04-16 06:40:00|7027.6|7022.6|7026.5|7021.5|7027.6|7022.6|7024.7|7019.7|0
1618555500000|2021-04-16 06:45:00|7026.6|7021.6|7028|7023|7028.4|7023.4|7025.9|7020.9|0
1618555800000|2021-04-16 06:50:00|7027.9|7022.9|7027.7|7022.7|7028.1|7023.1|7026.7|7021.7|0
1618556100000|2021-04-16 06:55:00|7027.6|7022.6|7028.1|7023.1|7028.1|7023.1|7026.5|7021.5|0
1618556400000|2021-04-16 07:00:00|7028|7023|7030|7025|7032.4|7027.4|7022.6|7017.6|0
1618556700000|2021-04-16 07:05:00|7029.9|7024.9|7032.2|7027.2|7033.4|7028.4|7029.1|7024.1|0
1618557000000|2021-04-16 07:10:00|7032.3|7027.3|7032.2|7027.2|7034.8|7029.8|7031.4|7026.4|0
1618557300000|2021-04-16 07:15:00|7032.3|7027.3|7030.7|7025.7|7033.6|7028.6|7030|7025|0
1618557600000|2021-04-16 07:20:00|7030.8|7025.8|7034.6|7029.6|7034.7|7029.7|7030.3|7025.3|0
1618557900000|2021-04-16 07:25:00|7034.7|7029.7|7032|7027|7035.2|7030.2|7032|7027|0
1618558200000|2021-04-16 07:30:00|7032.1|7027.1|7028.3|7023.3|7032.5|7027.5|7028.2|7023.2|0
1618558500000|2021-04-16 07:35:00|7028|7023|7025.7|7020.7|7028|7023|7024.3|7019.3|0
1618558800000|2021-04-16 07:40:00|7025.8|7020.8|7023.1|7018.1|7026.2|7021.2|7020.7|7015.7|0
1618559100000|2021-04-16 07:45:00|7023.2|7018.2|7024.8|7019.8|7024.8|7019.8|7022.3|7017.3|0
1618559400000|2021-04-16 07:50:00|7024.7|7019.7|7025.9|7020.9|7025.9|7020.9|7024.6|7019.6|0
1618559700000|2021-04-16 07:55:00|7026.1|7021.1|7024.1|7019.1|7026.1|7021.1|7023.8|7018.8|0
1618560000000|2021-04-16 08:00:00|7024.2|7019.2|7050.1|7047.1|7052.8|7049.8|7023.9|7018.9|0
1618560300000|2021-04-16 08:05:00|7050.3|7047.3|7053.4|7050.4|7054.7|7051.7|7047.7|7044.7|0
1618560600000|2021-04-16 08:10:00|7053.7|7050.7|7051.9|7048.9|7055.8|7052.8|7050|7047|0
1618560900000|2021-04-16 08:15:00|7051.5|7048.5|7043.8|7040.8|7054|7051|7043.8|7040.8|0
1618561200000|2021-04-16 08:20:00|7044.3|7041.3|7044.6|7041.6|7046.3|7043.3|7042|7039|0
1618561500000|2021-04-16 08:25:00|7044.4|7041.4|7040.3|7037.3|7045.8|7042.8|7039|7036|0
1618561800000|2021-04-16 08:30:00|7040.9|7037.9|7040.4|7037.4|7044.2|7041.2|7040.3|7037.3|0
1618562100000|2021-04-16 08:35:00|7040.6|7037.6|7043.6|7040.6|7044.7|7041.7|7038.7|7035.7|0
1618562400000|2021-04-16 08:40:00|7043.4|7040.4|7042.2|7039.2|7044.7|7041.7|7040.3|7037.3|0
1618562700000|2021-04-16 08:45:00|7041.6|7038.6|7042|7039|7044.5|7041.5|7039.9|7036.9|0
1618563000000|2021-04-16 08:50:00|7042.1|7039.1|7041.5|7038.5|7043.9|7040.9|7039.6|7036.6|0
1618563300000|2021-04-16 08:55:00|7041.1|7038.1|7043.1|7040.1|7043.3|7040.3|7040.3|7037.3|0
1618563600000|2021-04-16 09:00:00|7043|7040|7041.5|7038.5|7043.6|7040.6|7040.3|7037.3|0
1618563900000|2021-04-16 09:05:00|7040.9|7037.9|7042.9|7039.9|7043.5|7040.5|7039.5|7036.5|0
1618564200000|2021-04-16 09:10:00|7043|7040|7042.9|7039.9|7045.3|7042.3|7040.3|7037.3|0
1618564500000|2021-04-16 09:15:00|7043|7040|7043|7040|7047.1|7044.1|7042.5|7039.5|0
1618564800000|2021-04-16 09:20:00|7043.1|7040.1|7041.4|7038.4|7044|7041|7039.8|7036.8|0
1618565100000|2021-04-16 09:25:00|7041|7038|7040.5|7037.5|7043.2|7040.2|7039.8|7036.8|0
1618565400000|2021-04-16 09:30:00|7040.4|7037.4|7044.3|7041.3|7045|7042|7039.8|7036.8|0
1618565700000|2021-04-16 09:35:00|7044.6|7041.6|7044.8|7041.8|7046.2|7043.2|7043|7040|0
1618566000000|2021-04-16 09:40:00|7044.7|7041.7|7047|7044|7048.9|7045.9|7043|7040|0
1618566300000|2021-04-16 09:45:00|7047.5|7044.5|7046|7043|7047.8|7044.8|7042.5|7039.5|0
1618566600000|2021-04-16 09:50:00|7045.4|7042.4|7047|7044|7049.1|7046.1|7044|7041|0
1618566900000|2021-04-16 09:55:00|7047.8|7044.8|7047.5|7044.5|7049.2|7046.2|7042.5|7039.5|0
1618567200000|2021-04-16 10:00:00|7046.1|7043.1|7046.3|7043.3|7046.8|7043.8|7043.3|7040.3|0
1618567500000|2021-04-16 10:05:00|7045.7|7042.7|7045.4|7042.4|7047.2|7044.2|7042.6|7039.6|0
1618567800000|2021-04-16 10:10:00|7046.5|7043.5|7044.8|7041.8|7049.1|7046.1|7043.4|7040.4|0
1618568100000|2021-04-16 10:15:00|7044.7|7041.7|7042.6|7039.6|7047.7|7044.7|7042.6|7039.6|0
1618568400000|2021-04-16 10:20:00|7043.3|7040.3|7047.1|7044.1|7048|7045|7042.9|7039.9|0
1618568700000|2021-04-16 10:25:00|7045.9|7042.9|7046.4|7043.4|7048.7|7045.7|7045.9|7042.9|0
1618569000000|2021-04-16 10:30:00|7048.6|7045.6|7047.7|7044.7|7049.1|7046.1|7045.4|7042.4|0
1618569300000|2021-04-16 10:35:00|7047.9|7044.9|7049|7046|7049.7|7046.7|7047.8|7044.8|0
1618569600000|2021-04-16 10:40:00|7048.8|7045.8|7050.9|7047.9|7052.1|7049.1|7046.5|7043.5|0
1618569900000|2021-04-16 10:45:00|7050.6|7047.6|7051.8|7048.8|7052.1|7049.1|7049.2|7046.2|0
1618570200000|2021-04-16 10:50:00|7051.9|7048.9|7053.2|7050.2|7053.4|7050.4|7048.8|7045.8|0
1618570500000|2021-04-16 10:55:00|7053.6|7050.6|7052.9|7049.9|7054.6|7051.6|7051.8|7048.8|0
1618570800000|2021-04-16 11:00:00|7055.2|7052.2|7057.8|7054.8|7057.8|7054.8|7052.6|7049.6|0
1618571100000|2021-04-16 11:05:00|7057.7|7054.7|7056.2|7053.2|7060.7|7057.7|7055.5|7052.5|0
1618571400000|2021-04-16 11:10:00|7055.1|7052.1|7059|7056|7060.5|7057.5|7055.1|7052.1|0
1618571700000|2021-04-16 11:15:00|7060.5|7057.5|7061|7058|7063.1|7060.1|7058.9|7055.9|0
1618572000000|2021-04-16 11:20:00|7061.6|7058.6|7065|7062|7066.1|7063.1|7060.7|7057.7|0
1618572300000|2021-04-16 11:25:00|7064.9|7061.9|7063.5|7060.5|7067.7|7064.7|7063.4|7060.4|0
1618572600000|2021-04-16 11:30:00|7063.7|7060.7|7065.8|7062.8|7066|7063|7063.3|7060.3|0
1618572900000|2021-04-16 11:35:00|7065.7|7062.7|7066.5|7063.5|7067.7|7064.7|7065.2|7062.2|0
1618573200000|2021-04-16 11:40:00|7066.6|7063.6|7068.9|7065.9|7069.1|7066.1|7066.2|7063.2|0
1618573500000|2021-04-16 11:45:00|7069.1|7066.1|7069.4|7066.4|7070.1|7067.1|7068.4|7065.4|0
1618573800000|2021-04-16 11:50:00|7069.3|7066.3|7069.4|7066.4|7070.4|7067.4|7069.2|7066.2|0
1618574100000|2021-04-16 11:55:00|7069.9|7066.9|7070.1|7067.1|7070.2|7067.2|7068.7|7065.7|0
1618574400000|2021-04-16 12:00:00|7069.8|7066.8|7073.4|7070.4|7074.2|7071.2|7069.8|7066.8|0
1618574700000|2021-04-16 12:05:00|7073.3|7070.3|7073.6|7070.6|7074.7|7071.7|7073|7070|0
1618575000000|2021-04-16 12:10:00|7073.7|7070.7|7076.3|7073.3|7077.3|7074.3|7073.2|7070.2|0
1618575300000|2021-04-16 12:15:00|7076.7|7073.7|7075.7|7072.7|7078.8|7075.8|7075.6|7072.6|0
1618575600000|2021-04-16 12:20:00|7075.9|7072.9|7074.8|7071.8|7076.7|7073.7|7074.4|7071.4|0
1618575900000|2021-04-16 12:25:00|7074.7|7071.7|7074.3|7071.3|7074.7|7071.7|7073.1|7070.1|0
1618576200000|2021-04-16 12:30:00|7074.4|7071.4|7078.3|7075.3|7078.6|7075.6|7074.4|7071.4|0
1618576500000|2021-04-16 12:35:00|7078.2|7075.2|7077.6|7074.6|7078.4|7075.4|7077.3|7074.3|0
1618576800000|2021-04-16 12:40:00|7077.4|7074.4|7076.2|7073.2|7077.4|7074.4|7075.5|7072.5|0
1618577100000|2021-04-16 12:45:00|7075.9|7072.9|7076.8|7073.8|7077.2|7074.2|7075.9|7072.9|0
1618577400000|2021-04-16 12:50:00|7076.4|7073.4|7074.8|7071.8|7076.6|7073.6|7074.7|7071.7|0
1618577700000|2021-04-16 12:55:00|7074.9|7071.9|7073.9|7070.9|7075.1|7072.1|7073.6|7070.6|0
1618578000000|2021-04-16 13:00:00|7073.8|7070.8|7066.7|7063.7|7074.1|7071.1|7065.7|7062.7|0
1618578300000|2021-04-16 13:05:00|7066.9|7063.9|7061.9|7058.9|7067.7|7064.7|7061.2|7058.2|0
1618578600000|2021-04-16 13:10:00|7062.1|7059.1|7044.3|7041.3|7062.1|7059.1|7043.9|7040.9|0
1618578900000|2021-04-16 13:15:00|7044.2|7041.2|7049.3|7046.3|7050.7|7047.7|7043.9|7040.9|0
1618579200000|2021-04-16 13:20:00|7049.4|7046.4|7049|7046|7049.9|7046.9|7047.1|7044.1|0
1618579500000|2021-04-16 13:25:00|7049.8|7046.8|7060.1|7057.1|7074.1|7071.1|7048.3|7045.3|0
1618579800000|2021-04-16 13:30:00|7052.2|7049.2|7016.4|7014.6|7061.5|7059.4|7016.4|7014.6|0
1618580100000|2021-04-16 13:35:00|7016.1|7014.3|7007.2|7005.4|7016.2|7014.4|7006.1|7004.3|0
1618580400000|2021-04-16 13:40:00|7008.1|7006.3|7012.5|7010.7|7021.4|7019.6|7005.1|7003.3|0
1618580700000|2021-04-16 13:45:00|7012.4|7010.6|7010.8|7009|7012.4|7010.6|6999.2|6997.4|0
1618581000000|2021-04-16 13:50:00|7011.1|7009.3|6987.7|6985.9|7013.6|7011.8|6987.4|6985.6|0
1618581300000|2021-04-16 13:55:00|6986.4|6984.6|6980.4|6978.6|6988.3|6986.5|6974.6|6972.8|0
1618581600000|2021-04-16 14:00:00|6980.7|6978.9|6994.2|6992.4|6994.5|6992.7|6975.4|6973.6|0
1618581900000|2021-04-16 14:05:00|6994.3|6992.5|7008.9|7007.1|7009.6|7007.8|6988.7|6986.9|0
1618582200000|2021-04-16 14:10:00|7008.7|7006.9|7005.9|7004.1|7013.6|7011.8|7005.5|7003.7|0
1618582500000|2021-04-16 14:15:00|7005.8|7004|7016.7|7014.9|7016.7|7014.9|7002.4|7000.6|0
1618582800000|2021-04-16 14:20:00|7016.5|7014.7|7014|7012.2|7021.8|7020|7012.4|7010.6|0
1618583100000|2021-04-16 14:25:00|7014.4|7012.6|7010|7008.2|7020.5|7018.7|7009.9|7008.1|0
1618583400000|2021-04-16 14:30:00|7010.2|7008.4|7001.3|6999.5|7013.4|7011.6|6999.5|6997.7|0
1618583700000|2021-04-16 14:35:00|7001.8|7000|7002.4|7000.6|7005.7|7003.9|6998.6|6996.8|0
1618584000000|2021-04-16 14:40:00|7003.4|7001.6|7011.1|7009.3|7014|7012.2|6999.3|6997.5|0
1618584300000|2021-04-16 14:45:00|7011|7009.2|7023|7021.2|7023.8|7022|7007.4|7005.6|0
1618584600000|2021-04-16 14:50:00|7022.8|7021|7023.8|7022|7024.4|7022.6|7019.9|7018.1|0
1618584900000|2021-04-16 14:55:00|7024.1|7022.3|7015.1|7013.3|7024.9|7023.1|7015.1|7013.3|0
1618585200000|2021-04-16 15:00:00|7014.9|7013.1|7007.9|7006.1|7016.7|7014.9|7005.1|7003.3|0
1618585500000|2021-04-16 15:05:00|7008.1|7006.3|7014.5|7012.7|7021.3|7019.5|7008.1|7006.3|0
1618585800000|2021-04-16 15:10:00|7014.3|7012.5|7011.1|7009.3|7021.7|7019.9|7010.9|7009.1|0
1618586100000|2021-04-16 15:15:00|7011.2|7009.4|7015.9|7014.1|7019.2|7017.4|7005.9|7004.1|0
1618586400000|2021-04-16 15:20:00|7015.8|7014|7017.8|7016|7020.2|7018.4|7014.7|7012.9|0
1618586700000|2021-04-16 15:25:00|7017.7|7015.9|7009.6|7007.8|7022.5|7020.7|7007.9|7006.1|0
1618587000000|2021-04-16 15:30:00|7009.7|7007.9|7008.2|7006.4|7013.1|7011.3|7007.8|7006|0
1618587300000|2021-04-16 15:35:00|7008.4|7006.6|7013.5|7011.7|7015.2|7013.4|7004.6|7002.8|0
1618587600000|2021-04-16 15:40:00|7013.2|7011.4|7009.6|7007.8|7013.5|7011.7|7008.2|7006.4|0
1618587900000|2021-04-16 15:45:00|7009.5|7007.7|7010.1|7008.3|7012.6|7010.8|7007.7|7005.9|0
1618588200000|2021-04-16 15:50:00|7009.9|7008.1|7012.3|7010.5|7012.5|7010.7|7007.7|7005.9|0
1618588500000|2021-04-16 15:55:00|7012.5|7010.7|7015.1|7013.3|7015.6|7013.8|7010.3|7008.5|0
1618588800000|2021-04-16 16:00:00|7015|7013.2|7016.1|7014.3|7022.6|7020.8|7015|7013.2|0
1618589100000|2021-04-16 16:05:00|7015.8|7014|7022.7|7020.9|7022.7|7020.9|7013.2|7011.4|0
1618589400000|2021-04-16 16:10:00|7022.8|7021|7027.1|7025.3|7027.7|7025.9|7020|7018.2|0
1618589700000|2021-04-16 16:15:00|7027.2|7025.4|7024.6|7022.8|7029|7027.2|7023.4|7021.6|0
1618590000000|2021-04-16 16:20:00|7024.4|7022.6|7029.9|7028.1|7031.1|7029.3|7023.3|7021.5|0
1618590300000|2021-04-16 16:25:00|7030.1|7028.3|7025|7023.2|7031|7029.2|7024.9|7023.1|0
1618590600000|2021-04-16 16:30:00|7024.7|7022.9|7026.3|7024.5|7028.8|7027|7022.6|7020.8|0
1618590900000|2021-04-16 16:35:00|7026.4|7024.6|7031.5|7029.7|7031.5|7029.7|7025.4|7023.6|0
1618591200000|2021-04-16 16:40:00|7031.8|7030|7039.4|7037.6|7039.5|7037.7|7030|7028.2|0
1618591500000|2021-04-16 16:45:00|7039.3|7037.5|7035.7|7033.9|7039.5|7037.7|7034.5|7032.7|0
1618591800000|2021-04-16 16:50:00|7035.8|7034|7025.2|7023.4|7035.8|7034|7024.2|7022.4|0
1618592100000|2021-04-16 16:55:00|7024.9|7023.1|7024.3|7022.5|7028|7026.2|7023.6|7021.8|0
1618592400000|2021-04-16 17:00:00|7024.5|7022.7|7027.4|7025.6|7028.6|7026.8|7022.2|7020.4|0
1618592700000|2021-04-16 17:05:00|7027.6|7025.8|7026.2|7024.4|7029.2|7027.4|7023.7|7021.9|0
1618593000000|2021-04-16 17:10:00|7026.3|7024.5|7018.9|7017.1|7026.9|7025.1|7018.4|7016.6|0
1618593300000|2021-04-16 17:15:00|7019.1|7017.3|7023.2|7021.4|7024.2|7022.4|7018|7016.2|0
1618593600000|2021-04-16 17:20:00|7023.3|7021.5|7017|7015.2|7024.6|7022.8|7016.3|7014.5|0
1618593900000|2021-04-16 17:25:00|7016.9|7015.1|7015.2|7013.4|7019.1|7017.3|7015.2|7013.4|0
1618594200000|2021-04-16 17:30:00|7015.4|7013.6|7013.3|7011.5|7017.6|7015.8|7013|7011.2|0
1618594500000|2021-04-16 17:35:00|7013.4|7011.6|7015.7|7013.9|7016.6|7014.8|7011|7009.2|0
1618594800000|2021-04-16 17:40:00|7015.6|7013.8|7014.5|7012.7|7016.6|7014.8|7012|7010.2|0
1618595100000|2021-04-16 17:45:00|7014.4|7012.6|7012.8|7011|7019.2|7017.4|7010.6|7008.8|0
1618595400000|2021-04-16 17:50:00|7012.7|7010.9|7008|7006.2|7013.9|7012.1|7007.6|7005.8|0
1618595700000|2021-04-16 17:55:00|7007.9|7006.1|7005|7003.2|7008.1|7006.3|7004.9|7003.1|0
1618596000000|2021-04-16 18:00:00|7005.1|7003.3|7015.4|7013.6|7016.5|7014.7|7004.6|7002.8|0
1618596300000|2021-04-16 18:05:00|7015.8|7014|7017.5|7015.7|7020.7|7018.9|7015.1|7013.3|0
1618596600000|2021-04-16 18:10:00|7017.3|7015.5|7016.1|7014.3|7019.3|7017.5|7015.6|7013.8|0
1618596900000|2021-04-16 18:15:00|7016.9|7015.1|7013|7011.2|7018.5|7016.7|7011.8|7010|0
1618597200000|2021-04-16 18:20:00|7012.7|7010.9|7015.7|7013.9|7017.1|7015.3|7009.5|7007.7|0
1618597500000|2021-04-16 18:25:00|7015.5|7013.7|7021.2|7019.4|7021.4|7019.6|7014.8|7013|0
1618597800000|2021-04-16 18:30:00|7021.3|7019.5|7023.8|7022|7024.5|7022.7|7020.6|7018.8|0
1618598100000|2021-04-16 18:35:00|7023.9|7022.1|7019|7017.2|7024.5|7022.7|7018.7|7016.9|0
1618598400000|2021-04-16 18:40:00|7019.1|7017.3|7020.2|7018.4|7022|7020.2|7017.9|7016.1|0
1618598700000|2021-04-16 18:45:00|7020.1|7018.3|7022.7|7020.9|7025.7|7023.9|7017.4|7015.6|0
1618599000000|2021-04-16 18:50:00|7022.8|7021|7024.5|7022.7|7024.7|7022.9|7021|7019.2|0
1618599300000|2021-04-16 18:55:00|7024.3|7022.5|7026.4|7024.6|7026.4|7024.6|7021.6|7019.8|0
1618599600000|2021-04-16 19:00:00|7026.3|7024.5|7023.7|7021.9|7029.9|7028.1|7023.4|7021.6|0
1618599900000|2021-04-16 19:05:00|7024.4|7022.6|7021.3|7019.5|7024.4|7022.6|7019.2|7017.4|0
1618600200000|2021-04-16 19:10:00|7021.2|7019.4|7023.1|7021.3|7023.1|7021.3|7020.1|7018.3|0
1618600500000|2021-04-16 19:15:00|7023|7021.2|7021.7|7019.9|7023|7021.2|7018.9|7017.1|0
1618600800000|2021-04-16 19:20:00|7021.8|7020|7022.9|7021.1|7022.9|7021.1|7019.1|7017.3|0
1618601100000|2021-04-16 19:25:00|7022.7|7020.9|7021.5|7019.7|7024|7022.2|7019.9|7018.1|0
1618601400000|2021-04-16 19:30:00|7021.7|7019.9|7019.5|7017.7|7024.1|7022.3|7018.6|7016.8|0
1618601700000|2021-04-16 19:35:00|7019.4|7017.6|7025|7023.2|7025|7023.2|7018.8|7017|0
1618602000000|2021-04-16 19:40:00|7025.1|7023.3|7025.4|7023.6|7027.8|7026|7022.7|7020.9|0
1618602300000|2021-04-16 19:45:00|7025.2|7023.4|7021.7|7019.9|7025.2|7023.4|7020.6|7018.8|0
1618602600000|2021-04-16 19:50:00|7028.1|7026.3|7024.7|7022.9|7028.2|7026.4|7020.3|7018.5|0
1618602900000|2021-04-16 19:55:00|7024.9|7023.1|7022.9|7021.1|7026.1|7024.3|7019.8|7018|0
1618603200000|2021-04-16 20:00:00|7023.8|7020.8|7023.6|7020.6|7025.5|7022.5|7019.6|7016.6|0
1618603500000|2021-04-16 20:05:00|7023.5|7020.5|7022.1|7019.1|7024.1|7021.1|7022.1|7019.1|0
1618603800000|2021-04-16 20:10:00|7022.2|7019.2|7020.7|7017.7|7024.3|7021.3|7019.9|7016.9|0
1618604100000|2021-04-16 20:15:00|7020.6|7017.6|7021.5|7018.5|7021.7|7018.7|7020.6|7017.6|0
1618604400000|2021-04-16 20:20:00|7021.4|7018.4|7021.3|7018.3|7021.6|7018.6|7021.1|7018.1|0
1618604700000|2021-04-16 20:25:00|7021.2|7018.2|7020.2|7017.2|7021.2|7018.2|7019|7016|0
1618605000000|2021-04-16 20:30:00|7019.2|7016.2|7020.8|7017.8|7021.3|7018.3|7019.2|7016.2|0
1618605300000|2021-04-16 20:35:00|7020.9|7017.9|7020.5|7017.5|7021.3|7018.3|7020.3|7017.3|0
1618605600000|2021-04-16 20:40:00|7020.6|7017.6|7020.5|7017.5|7021.2|7018.2|7020.5|7017.5|0
1618605900000|2021-04-16 20:45:00|7020.8|7017.8|7020.9|7017.9|7021.4|7018.4|7020.8|7017.8|0
1618606200000|2021-04-16 20:50:00|7020.8|7017.8|7022|7019|7022.3|7019.3|7020.8|7017.8|0
1618606500000|2021-04-16 20:55:00|7021.9|7018.9|7021.8|7018.8|7022.2|7019.2|7021.5|7018.5|0
1618783200000|2021-04-18 22:00:00|7011.2|7006.2|7005.2|7000.2|7011.2|7006.2|7003|6998|0
1618783500000|2021-04-18 22:05:00|7005.3|7000.3|7002.9|6997.9|7005.3|7000.3|7000.1|6995.1|0
1618783800000|2021-04-18 22:10:00|7002.8|6997.8|7001.7|6996.7|7002.9|6997.9|7000.2|6995.2|0
1618784100000|2021-04-18 22:15:00|7001.8|6996.8|7001.4|6996.4|7002.3|6997.3|7000.6|6995.6|0
1618784400000|2021-04-18 22:20:00|7001.5|6996.5|7004.7|6999.7|7004.7|6999.7|7001.5|6996.5|0
1618784700000|2021-04-18 22:25:00|7004.6|6999.6|7006.2|7001.2|7006.8|7001.8|7004.6|6999.6|0
1618785000000|2021-04-18 22:30:00|7006.3|7001.3|7006|7001|7007.3|7002.3|7006|7001|0
1618785300000|2021-04-18 22:35:00|7005.7|7000.7|7007.6|7002.6|7007.7|7002.7|7005.7|7000.7|0
1618785600000|2021-04-18 22:40:00|7007.5|7002.5|7006.3|7001.3|7007.6|7002.6|7005.3|7000.3|0
1618785900000|2021-04-18 22:45:00|7006.4|7001.4|7005.7|7000.7|7006.4|7001.4|7005.7|7000.7|0
1618786200000|2021-04-18 22:50:00|7005.8|7000.8|7006.3|7001.3|7006.3|7001.3|7005.8|7000.8|0
1618786500000|2021-04-18 22:55:00|7006.4|7001.4|7005.4|7000.4|7006.5|7001.5|7005.4|7000.4|0
1618786800000|2021-04-18 23:00:00|7005.5|7000.5|7007.3|7002.3|7007.9|7002.9|7004.6|6999.6|0
1618787100000|2021-04-18 23:05:00|7007.7|7002.7|7011.1|7006.1|7011.6|7006.6|7007.6|7002.6|0
1618787400000|2021-04-18 23:10:00|7011|7006|7010.1|7005.1|7011.3|7006.3|7010.1|7005.1|0
1618787700000|2021-04-18 23:15:00|7010.2|7005.2|7009.9|7004.9|7010.7|7005.7|7009|7004|0
1618788000000|2021-04-18 23:20:00|7010.2|7005.2|7010.9|7005.9|7011.4|7006.4|7010.1|7005.1|0
1618788300000|2021-04-18 23:25:00|7011.1|7006.1|7009.5|7004.5|7011.1|7006.1|7009.2|7004.2|0
1618788600000|2021-04-18 23:30:00|7009.6|7004.6|7010.1|7005.1|7011.1|7006.1|7008.4|7003.4|0
1618788900000|2021-04-18 23:35:00|7010|7005|7009.8|7004.8|7010.4|7005.4|7009.5|7004.5|0
1618789200000|2021-04-18 23:40:00|7009.7|7004.7|7007.4|7002.4|7009.9|7004.9|7006.8|7001.8|0
1618789500000|2021-04-18 23:45:00|7007.5|7002.5|7006.6|7001.6|7009|7004|7006.1|7001.1|0
1618789800000|2021-04-18 23:50:00|7006.7|7001.7|7004.8|6999.8|7007.8|7002.8|7004.4|6999.4|0
1618790100000|2021-04-18 23:55:00|7004.7|6999.7|7003.8|6998.8|7005.1|7000.1|7002.5|6997.5|0
1618790400000|2021-04-19 00:00:00|7004.2|6999.2|7004.1|6999.1|7005.5|7000.5|7000.9|6995.9|0
1618790700000|2021-04-19 00:05:00|7004.2|6999.2|7001.2|6996.2|7004.2|6999.2|6997.2|6992.2|0
1618791000000|2021-04-19 00:10:00|7001.4|6996.4|7003.7|6998.7|7004.6|6999.6|7001.3|6996.3|0
1618791300000|2021-04-19 00:15:00|7003.6|6998.6|7004.4|6999.4|7005.2|7000.2|7002.5|6997.5|0
1618791600000|2021-04-19 00:20:00|7004.5|6999.5|7001.7|6996.7|7005.3|7000.3|7001.6|6996.6|0
1618791900000|2021-04-19 00:25:00|7001.9|6996.9|7005.1|7000.1|7005.8|7000.8|7001.9|6996.9|0
1618792200000|2021-04-19 00:30:00|7005.2|7000.2|7007.1|7002.1|7007.9|7002.9|7003.6|6998.6|0
1618792500000|2021-04-19 00:35:00|7007|7002|7008.5|7003.5|7009.5|7004.5|7005.9|7000.9|0
1618792800000|2021-04-19 00:40:00|7008.8|7003.8|7007.5|7002.5|7009.7|7004.7|7007.2|7002.2|0
1618793100000|2021-04-19 00:45:00|7007.6|7002.6|7008.4|7003.4|7009.9|7004.9|7007.1|7002.1|0
1618793400000|2021-04-19 00:50:00|7008.5|7003.5|7011.7|7006.7|7012.4|7007.4|7008.2|7003.2|0
1618793700000|2021-04-19 00:55:00|7011.6|7006.6|7010.5|7005.5|7011.9|7006.9|7009.6|7004.6|0
1618794000000|2021-04-19 01:00:00|7010.8|7005.8|7010.4|7005.4|7014.1|7009.1|7009.8|7004.8|0
1618794300000|2021-04-19 01:05:00|7010.5|7005.5|7010.2|7005.2|7011.7|7006.7|7009.9|7004.9|0
1618794600000|2021-04-19 01:10:00|7010.1|7005.1|7010.3|7005.3|7010.9|7005.9|7008.1|7003.1|0
1618794900000|2021-04-19 01:15:00|7010.2|7005.2|7008.7|7003.7|7011.7|7006.7|7007.8|7002.8|0
1618795200000|2021-04-19 01:20:00|7008.8|7003.8|7007.2|7002.2|7009.2|7004.2|7006.5|7001.5|0
1618795500000|2021-04-19 01:25:00|7007.3|7002.3|7007.5|7002.5|7008.1|7003.1|7006.2|7001.2|0
1618795800000|2021-04-19 01:30:00|7007.6|7002.6|7005.1|7000.1|7007.7|7002.7|7002.6|6997.6|0
1618796100000|2021-04-19 01:35:00|7005.2|7000.2|7007.5|7002.5|7007.8|7002.8|7004|6999|0
1618796400000|2021-04-19 01:40:00|7007.6|7002.6|7013.7|7008.7|7014.1|7009.1|7006.8|7001.8|0
1618796700000|2021-04-19 01:45:00|7013.8|7008.8|7015.5|7010.5|7016.1|7011.1|7012.5|7007.5|0
1618797000000|2021-04-19 01:50:00|7016|7011|7016.4|7011.4|7018.4|7013.4|7015.6|7010.6|0
1618797300000|2021-04-19 01:55:00|7016.3|7011.3|7015.1|7010.1|7016.6|7011.6|7014.6|7009.6|0
1618797600000|2021-04-19 02:00:00|7015|7010|7018.1|7013.1|7019.7|7014.7|7013.8|7008.8|0
1618797900000|2021-04-19 02:05:00|7018|7013|7019.4|7014.4|7020.1|7015.1|7017.4|7012.4|0
1618798200000|2021-04-19 02:10:00|7019.5|7014.5|7024.5|7019.5|7024.8|7019.8|7019.1|7014.1|0
1618798500000|2021-04-19 02:15:00|7024.3|7019.3|7024.4|7019.4|7025.4|7020.4|7022.8|7017.8|0
1618798800000|2021-04-19 02:20:00|7024.3|7019.3|7026.7|7021.7|7027.2|7022.2|7024.3|7019.3|0
1618799100000|2021-04-19 02:25:00|7026.8|7021.8|7025.7|7020.7|7027.1|7022.1|7025.1|7020.1|0
1618799400000|2021-04-19 02:30:00|7025.9|7020.9|7025.3|7020.3|7026.6|7021.6|7024.8|7019.8|0
1618799700000|2021-04-19 02:35:00|7025.4|7020.4|7025.2|7020.2|7025.9|7020.9|7024.6|7019.6|0
1618800000000|2021-04-19 02:40:00|7025.4|7020.4|7025.6|7020.6|7026.7|7021.7|7025.1|7020.1|0
1618800300000|2021-04-19 02:45:00|7025.5|7020.5|7027.6|7022.6|7028.1|7023.1|7024.9|7019.9|0
1618800600000|2021-04-19 02:50:00|7027.7|7022.7|7028.3|7023.3|7028.6|7023.6|7027.3|7022.3|0
1618800900000|2021-04-19 02:55:00|7028.4|7023.4|7027.8|7022.8|7028.7|7023.7|7025.7|7020.7|0
1618801200000|2021-04-19 03:00:00|7027.9|7022.9|7027.6|7022.6|7028.6|7023.6|7027|7022|0
1618801500000|2021-04-19 03:05:00|7027.4|7022.4|7026.7|7021.7|7028.1|7023.1|7026.5|7021.5|0
1618801800000|2021-04-19 03:10:00|7026.8|7021.8|7032.7|7027.7|7033.4|7028.4|7026.2|7021.2|0
1618802100000|2021-04-19 03:15:00|7032.9|7027.9|7035.6|7030.6|7036.4|7031.4|7032.7|7027.7|0
1618802400000|2021-04-19 03:20:00|7035.5|7030.5|7035.6|7030.6|7036.2|7031.2|7034.8|7029.8|0
1618802700000|2021-04-19 03:25:00|7035.5|7030.5|7033.9|7028.9|7036|7031|7033.9|7028.9|0
1618803000000|2021-04-19 03:30:00|7034|7029|7033.9|7028.9|7034.3|7029.3|7032.9|7027.9|0
1618803300000|2021-04-19 03:35:00|7034|7029|7034.6|7029.6|7035.6|7030.6|7033.7|7028.7|0
1618803600000|2021-04-19 03:40:00|7034.5|7029.5|7033.7|7028.7|7034.8|7029.8|7033|7028|0
1618803900000|2021-04-19 03:45:00|7033.5|7028.5|7032.9|7027.9|7033.9|7028.9|7032|7027|0
1618804200000|2021-04-19 03:50:00|7032.8|7027.8|7032.4|7027.4|7032.8|7027.8|7031.3|7026.3|0
1618804500000|2021-04-19 03:55:00|7032.3|7027.3|7031.4|7026.4|7033.3|7028.3|7031.2|7026.2|0
1618804800000|2021-04-19 04:00:00|7031.5|7026.5|7031.3|7026.3|7031.9|7026.9|7029.9|7024.9|0
1618805100000|2021-04-19 04:05:00|7031.4|7026.4|7033.2|7028.2|7033.8|7028.8|7031|7026|0
1618805400000|2021-04-19 04:10:00|7033.3|7028.3|7032.5|7027.5|7033.4|7028.4|7031.8|7026.8|0
1618805700000|2021-04-19 04:15:00|7032.4|7027.4|7032.6|7027.6|7033|7028|7032.1|7027.1|0
1618806000000|2021-04-19 04:20:00|7032.5|7027.5|7031.4|7026.4|7032.5|7027.5|7031.2|7026.2|0
1618806300000|2021-04-19 04:25:00|7031.5|7026.5|7032.6|7027.6|7033.8|7028.8|7031.3|7026.3|0
1618806600000|2021-04-19 04:30:00|7032.7|7027.7|7034.4|7029.4|7034.6|7029.6|7032.5|7027.5|0
1618806900000|2021-04-19 04:35:00|7034.5|7029.5|7032.4|7027.4|7034.5|7029.5|7032.4|7027.4|0
1618807200000|2021-04-19 04:40:00|7032.5|7027.5|7032.9|7027.9|7033.3|7028.3|7031.7|7026.7|0
1618807500000|2021-04-19 04:45:00|7032.8|7027.8|7033|7028|7033.6|7028.6|7032.5|7027.5|0
1618807800000|2021-04-19 04:50:00|7032.9|7027.9|7032.7|7027.7|7033.3|7028.3|7032.4|7027.4|0
1618808100000|2021-04-19 04:55:00|7032.6|7027.6|7031.2|7026.2|7033|7028|7031|7026|0
1618808400000|2021-04-19 05:00:00|7031.3|7026.3|7033.7|7028.7|7034|7029|7030.7|7025.7|0
1618808700000|2021-04-19 05:05:00|7033.8|7028.8|7030|7025|7033.9|7028.9|7029.6|7024.6|0
1618809000000|2021-04-19 05:10:00|7029.9|7024.9|7029.9|7024.9|7030.5|7025.5|7028.4|7023.4|0
1618809300000|2021-04-19 05:15:00|7029.7|7024.7|7028.5|7023.5|7030.1|7025.1|7028.4|7023.4|0
1618809600000|2021-04-19 05:20:00|7028.6|7023.6|7029|7024|7029.6|7024.6|7028.5|7023.5|0
1618809900000|2021-04-19 05:25:00|7028.9|7023.9|7030|7025|7030.2|7025.2|7028.2|7023.2|0
1618810200000|2021-04-19 05:30:00|7030.1|7025.1|7029.5|7024.5|7031.4|7026.4|7029.5|7024.5|0
1618810500000|2021-04-19 05:35:00|7029.4|7024.4|7031.2|7026.2|7031.2|7026.2|7029|7024|0
1618810800000|2021-04-19 05:40:00|7031.1|7026.1|7030.8|7025.8|7032|7027|7030.5|7025.5|0
1618811100000|2021-04-19 05:45:00|7030.7|7025.7|7030.8|7025.8|7031.2|7026.2|7029.6|7024.6|0
1618811400000|2021-04-19 05:50:00|7030.7|7025.7|7031.8|7026.8|7031.8|7026.8|7030.7|7025.7|0
1618811700000|2021-04-19 05:55:00|7032|7027|7031.8|7026.8|7032.3|7027.3|7030.1|7025.1|0
1618812000000|2021-04-19 06:00:00|7031.9|7026.9|7029.5|7024.5|7031.9|7026.9|7028.4|7023.4|0
1618812300000|2021-04-19 06:05:00|7029.4|7024.4|7025.2|7020.2|7029.4|7024.4|7024.6|7019.6|0
1618812600000|2021-04-19 06:10:00|7024.9|7019.9|7025.1|7020.1|7025.7|7020.7|7023.4|7018.4|0
1618812900000|2021-04-19 06:15:00|7025|7020|7027.4|7022.4|7028.2|7023.2|7024.9|7019.9|0
1618813200000|2021-04-19 06:20:00|7027.6|7022.6|7026.9|7021.9|7027.6|7022.6|7025.5|7020.5|0
1618813500000|2021-04-19 06:25:00|7027|7022|7029.2|7024.2|7030.3|7025.3|7025.7|7020.7|0
1618813800000|2021-04-19 06:30:00|7029.3|7024.3|7028.6|7023.6|7030.4|7025.4|7027.9|7022.9|0
1618814100000|2021-04-19 06:35:00|7028.5|7023.5|7027.2|7022.2|7028.7|7023.7|7025|7020|0
1618814400000|2021-04-19 06:40:00|7027.1|7022.1|7026|7021|7027.5|7022.5|7025|7020|0
1618814700000|2021-04-19 06:45:00|7025.9|7020.9|7026.6|7021.6|7027.5|7022.5|7025.1|7020.1|0
1618815000000|2021-04-19 06:50:00|7026.7|7021.7|7026|7021|7027|7022|7025.5|7020.5|0
1618815300000|2021-04-19 06:55:00|7026.1|7021.1|7028.7|7023.7|7028.7|7023.7|7025|7020|0
1618815600000|2021-04-19 07:00:00|7028.4|7023.4|7029.1|7024.1|7030|7025|7027.2|7022.2|0
1618815900000|2021-04-19 07:05:00|7029.2|7024.2|7027.4|7022.4|7029.6|7024.6|7027.3|7022.3|0
1618816200000|2021-04-19 07:10:00|7027.5|7022.5|7029.7|7024.7|7030.1|7025.1|7027.4|7022.4|0
1618816500000|2021-04-19 07:15:00|7029.9|7024.9|7031.1|7026.1|7031.3|7026.3|7029.5|7024.5|0
1618816800000|2021-04-19 07:20:00|7031.2|7026.2|7029.7|7024.7|7032.2|7027.2|7028.7|7023.7|0
1618817100000|2021-04-19 07:25:00|7029.8|7024.8|7028.7|7023.7|7030.6|7025.6|7028|7023|0
1618817400000|2021-04-19 07:30:00|7028.8|7023.8|7031|7026|7032.1|7027.1|7028.6|7023.6|0
1618817700000|2021-04-19 07:35:00|7031.1|7026.1|7031.2|7026.2|7031.4|7026.4|7029.4|7024.4|0
1618818000000|2021-04-19 07:40:00|7031.1|7026.1|7031.5|7026.5|7031.9|7026.9|7030.4|7025.4|0
1618818300000|2021-04-19 07:45:00|7031.6|7026.6|7032.9|7027.9|7034.3|7029.3|7030|7025|0
1618818600000|2021-04-19 07:50:00|7033|7028|7032.4|7027.4|7034.9|7029.9|7031.5|7026.5|0
1618818900000|2021-04-19 07:55:00|7032.5|7027.5|7032.2|7027.2|7033.3|7028.3|7031.2|7026.2|0
1618819200000|2021-04-19 08:00:00|7032.3|7027.3|7033.4|7028.4|7033.5|7028.5|7032.3|7027.3|0
1618819500000|2021-04-19 08:05:00|7032.7|7029.7|7033.8|7030.8|7036.8|7033.8|7026.5|7023.5|0
1618819800000|2021-04-19 08:10:00|7033.7|7030.7|7029.4|7026.4|7033.7|7030.7|7028|7025|0
1618820100000|2021-04-19 08:15:00|7029.3|7026.3|7027.8|7024.8|7029.4|7026.4|7022.6|7019.6|0
1618820400000|2021-04-19 08:20:00|7026.9|7023.9|7033.1|7030.1|7033.1|7030.1|7026.4|7023.4|0
1618820700000|2021-04-19 08:25:00|7030.8|7027.8|7032|7029|7032|7029|7028.6|7025.6|0
1618821000000|2021-04-19 08:30:00|7032.2|7029.2|7028.2|7025.2|7032.2|7029.2|7027.4|7024.4|0
1618821300000|2021-04-19 08:35:00|7028.7|7025.7|7030.5|7027.5|7034.5|7031.5|7028.2|7025.2|0
1618821600000|2021-04-19 08:40:00|7030|7027|7029.7|7026.7|7033.1|7030.1|7027.8|7024.8|0
1618821900000|2021-04-19 08:45:00|7029.8|7026.8|7029.5|7026.5|7032|7029|7028.7|7025.7|0
1618822200000|2021-04-19 08:50:00|7029.6|7026.6|7028.1|7025.1|7032.2|7029.2|7027.2|7024.2|0
1618822500000|2021-04-19 08:55:00|7029.8|7026.8|7027.4|7024.4|7030.5|7027.5|7026.4|7023.4|0
1618822800000|2021-04-19 09:00:00|7027.9|7024.9|7031.4|7028.4|7033.1|7030.1|7026.8|7023.8|0
1618823100000|2021-04-19 09:05:00|7031.6|7028.6|7027.4|7024.4|7031.7|7028.7|7025.3|7022.3|0
1618823400000|2021-04-19 09:10:00|7028|7025|7025.4|7022.4|7029.4|7026.4|7024.1|7021.1|0
1618823700000|2021-04-19 09:15:00|7024.1|7021.1|7023.7|7020.7|7027.1|7024.1|7021.3|7018.3|0
1618824000000|2021-04-19 09:20:00|7023.9|7020.9|7026|7023|7026|7023|7023.1|7020.1|0
1618824300000|2021-04-19 09:25:00|7025.9|7022.9|7024.1|7021.1|7027|7024|7023.9|7020.9|0
1618824600000|2021-04-19 09:30:00|7024.7|7021.7|7022.6|7019.6|7025.7|7022.7|7019|7016|0
1618824900000|2021-04-19 09:35:00|7022.4|7019.4|7019|7016|7023.4|7020.4|7018.7|7015.7|0
1618825200000|2021-04-19 09:40:00|7019.6|7016.6|7018.2|7015.2|7020.7|7017.7|7017.9|7014.9|0
1618825500000|2021-04-19 09:45:00|7017.9|7014.9|7020.3|7017.3|7020.7|7017.7|7017.9|7014.9|0
1618825800000|2021-04-19 09:50:00|7020.6|7017.6|7021.9|7018.9|7022|7019|7014.8|7011.8|0
1618826100000|2021-04-19 09:55:00|7021.8|7018.8|7021.3|7018.3|7022.8|7019.8|7020.2|7017.2|0
1618826400000|2021-04-19 10:00:00|7021.2|7018.2|7019.8|7016.8|7021.7|7018.7|7019.8|7016.8|0
1618826700000|2021-04-19 10:05:00|7020|7017|7019.7|7016.7|7021.5|7018.5|7018.8|7015.8|0
1618827000000|2021-04-19 10:10:00|7019.8|7016.8|7021.6|7018.6|7022|7019|7019|7016|0
1618827300000|2021-04-19 10:15:00|7021.4|7018.4|7022.2|7019.2|7022.4|7019.4|7018.3|7015.3|0
1618827600000|2021-04-19 10:20:00|7022.3|7019.3|7022.2|7019.2|7023.1|7020.1|7022.2|7019.2|0
1618827900000|2021-04-19 10:25:00|7021.8|7018.8|7022.1|7019.1|7024.2|7021.2|7020.1|7017.1|0
1618828200000|2021-04-19 10:30:00|7022|7019|7023.1|7020.1|7023.3|7020.3|7019.7|7016.7|0
1618828500000|2021-04-19 10:35:00|7023|7020|7019.1|7016.1|7023.1|7020.1|7018.4|7015.4|0
1618828800000|2021-04-19 10:40:00|7018.8|7015.8|7004.3|7001.3|7019.3|7016.3|7003.4|7000.4|0
1618829100000|2021-04-19 10:45:00|7004.9|7001.9|7004.1|7001.1|7006.1|7003.1|7000.6|6997.6|0
1618829400000|2021-04-19 10:50:00|7004.2|7001.2|7005.1|7002.1|7006.1|7003.1|6999.9|6996.9|0
1618829700000|2021-04-19 10:55:00|7005.2|7002.2|7005.1|7002.1|7005.7|7002.7|7003.6|7000.6|0
1618830000000|2021-04-19 11:00:00|7009.7|7006.7|7008.1|7005.1|7010.9|7007.9|7006.7|7003.7|0
1618830300000|2021-04-19 11:05:00|7008|7005|7009.1|7006.1|7009.9|7006.9|7007.6|7004.6|0
1618830600000|2021-04-19 11:10:00|7008.8|7005.8|7008.1|7005.1|7009.3|7006.3|7006.6|7003.6|0
1618830900000|2021-04-19 11:15:00|7007.6|7004.6|7008.1|7005.1|7008.4|7005.4|7005.4|7002.4|0
1618831200000|2021-04-19 11:20:00|7008|7005|7007.4|7004.4|7008.4|7005.4|7007.4|7004.4|0
1618831500000|2021-04-19 11:25:00|7007.3|7004.3|7002.7|6999.7|7007.4|7004.4|7002.1|6999.1|0
1618831800000|2021-04-19 11:30:00|7002.4|6999.4|7000.9|6997.9|7002.7|6999.7|6999.5|6996.5|0
1618832100000|2021-04-19 11:35:00|7000.7|6997.7|7001.9|6998.9|7002.8|6999.8|7000.5|6997.5|0
1618832400000|2021-04-19 11:40:00|7001.8|6998.8|7000.5|6997.5|7001.9|6998.9|7000.4|6997.4|0
1618832700000|2021-04-19 11:45:00|7000.7|6997.7|6997.5|6994.5|7001.4|6998.4|6997.1|6994.1|0
1618833000000|2021-04-19 11:50:00|6997.7|6994.7|6994.3|6991.3|6998.6|6995.6|6993.9|6990.9|0
1618833300000|2021-04-19 11:55:00|6993.7|6990.7|6993.7|6990.7|6994|6991|6991|6988|0
1618833600000|2021-04-19 12:00:00|6993.8|6990.8|6986.1|6983.1|6994.5|6991.5|6986|6983|0
1618833900000|2021-04-19 12:05:00|6986.6|6983.6|6971.7|6968.7|6986.8|6983.8|6967.2|6964.2|0
1618834200000|2021-04-19 12:10:00|6971.4|6968.4|6966.9|6963.9|6973.3|6970.3|6965.2|6962.2|0
1618834500000|2021-04-19 12:15:00|6966.8|6963.8|6968.9|6965.9|6969.2|6966.2|6965.3|6962.3|0
1618834800000|2021-04-19 12:20:00|6968.8|6965.8|6969.2|6966.2|6969.6|6966.6|6967.7|6964.7|0
1618835100000|2021-04-19 12:25:00|6969.3|6966.3|6972.6|6969.6|6972.6|6969.6|6969.2|6966.2|0
1618835400000|2021-04-19 12:30:00|6972.7|6969.7|6973.5|6970.5|6973.7|6970.7|6971.8|6968.8|0
1618835700000|2021-04-19 12:35:00|6974|6971|6971|6968|6974|6971|6970.8|6967.8|0
1618836000000|2021-04-19 12:40:00|6970.9|6967.9|6970.4|6967.4|6971.2|6968.2|6969.6|6966.6|0
1618836300000|2021-04-19 12:45:00|6971.2|6968.2|6970.5|6967.5|6971.2|6968.2|6967.9|6964.9|0
1618836600000|2021-04-19 12:50:00|6970.6|6967.6|6975.5|6972.5|6977|6974|6970.5|6967.5|0
1618836900000|2021-04-19 12:55:00|6975.6|6972.6|6977.9|6974.9|6978.6|6975.6|6974.4|6971.4|0
1618837200000|2021-04-19 13:00:00|6977.8|6974.8|6974.8|6971.8|6979.3|6976.3|6974.8|6971.8|0
1618837500000|2021-04-19 13:05:00|6974.7|6971.7|6975.4|6972.4|6977|6974|6974.5|6971.5|0
1618837800000|2021-04-19 13:10:00|6975.3|6972.3|6966.9|6963.9|6975.5|6972.5|6966.1|6963.1|0
1618838100000|2021-04-19 13:15:00|6967.1|6964.1|6965.3|6962.3|6967.3|6964.3|6963.5|6960.5|0
1618838400000|2021-04-19 13:20:00|6965.4|6962.4|6968.2|6965.2|6968.4|6965.4|6965.2|6962.2|0
1618838700000|2021-04-19 13:25:00|6968.4|6965.4|6975.2|6972.2|6977|6974|6967.7|6964.7|0
1618839000000|2021-04-19 13:30:00|6974.1|6971.1|6997.9|6996.1|7008.7|7006.9|6966.3|6964.5|0
1618839300000|2021-04-19 13:35:00|6998|6996.2|7006.1|7004.3|7017.3|7015.5|6998|6996.2|0
1618839600000|2021-04-19 13:40:00|7005.8|7004|7006.6|7004.8|7011.6|7009.8|6997.4|6995.6|0
1618839900000|2021-04-19 13:45:00|7007.6|7005.8|6992.9|6991.1|7012.2|7010.4|6987.3|6985.5|0
1618840200000|2021-04-19 13:50:00|6992.4|6990.6|7000|6998.2|7001.7|6999.9|6987.8|6986|0
1618840500000|2021-04-19 13:55:00|7000.3|6998.5|6992.4|6990.6|7005|7003.2|6986.7|6984.9|0
1618840800000|2021-04-19 14:00:00|6992.8|6991|6955.7|6953.9|6993.4|6991.6|6952.6|6950.8|0
1618841100000|2021-04-19 14:05:00|6955.6|6953.8|6944.8|6943|6961.9|6960.1|6932.8|6931|0
1618841400000|2021-04-19 14:10:00|6944.7|6942.9|6939.2|6937.4|6950.3|6948.5|6929.6|6927.8|0
1618841700000|2021-04-19 14:15:00|6938.8|6937|6937.5|6935.7|6943|6941.2|6926.6|6924.8|0
1618842000000|2021-04-19 14:20:00|6937.7|6935.9|6948.5|6946.7|6948.5|6946.7|6932.8|6931|0
1618842300000|2021-04-19 14:25:00|6948.6|6946.8|6948.2|6946.4|6953.3|6951.5|6941.7|6939.9|0
1618842600000|2021-04-19 14:30:00|6948.3|6946.5|6948.7|6946.9|6955.5|6953.7|6946.1|6944.3|0
1618842900000|2021-04-19 14:35:00|6949.5|6947.7|6939|6937.2|6952|6950.2|6937.8|6936|0
1618843200000|2021-04-19 14:40:00|6939.1|6937.3|6923.9|6922.1|6943.5|6941.7|6923|6921.2|0
1618843500000|2021-04-19 14:45:00|6923.8|6922|6909|6907.2|6923.8|6922|6896.6|6894.8|0
1618843800000|2021-04-19 14:50:00|6909.2|6907.4|6929.6|6927.8|6932.5|6930.7|6908.6|6906.8|0
1618844100000|2021-04-19 14:55:00|6929.5|6927.7|6939.4|6937.6|6940.4|6938.6|6929.4|6927.6|0
1618844400000|2021-04-19 15:00:00|6939.3|6937.5|6932.2|6930.4|6944.1|6942.3|6930.8|6929|0
1618844700000|2021-04-19 15:05:00|6932.3|6930.5|6945.8|6944|6948|6946.2|6925.9|6924.1|0
1618845000000|2021-04-19 15:10:00|6946|6944.2|6951|6949.2|6951|6949.2|6938.2|6936.4|0
1618845300000|2021-04-19 15:15:00|6951.4|6949.6|6952.1|6950.3|6956.5|6954.7|6943.1|6941.3|0
1618845600000|2021-04-19 15:20:00|6952.2|6950.4|6938.5|6936.7|6954.9|6953.1|6937.5|6935.7|0
1618845900000|2021-04-19 15:25:00|6938|6936.2|6945.1|6943.3|6950.6|6948.8|6935.4|6933.6|0
1618846200000|2021-04-19 15:30:00|6945|6943.2|6923.2|6921.4|6946.1|6944.3|6922.7|6920.9|0
1618846500000|2021-04-19 15:35:00|6922.7|6920.9|6922.3|6920.5|6924.4|6922.6|6916.2|6914.4|0
1618846800000|2021-04-19 15:40:00|6922.4|6920.6|6912.1|6910.3|6930.4|6928.6|6912|6910.2|0
1618847100000|2021-04-19 15:45:00|6912.4|6910.6|6911.2|6909.4|6917.6|6915.8|6905.2|6903.4|0
1618847400000|2021-04-19 15:50:00|6911.6|6909.8|6923.4|6921.6|6926.8|6925|6911.6|6909.8|0
1618847700000|2021-04-19 15:55:00|6923.7|6921.9|6913.5|6911.7|6924.4|6922.6|6908.9|6907.1|0
1618848000000|2021-04-19 16:00:00|6913.6|6911.8|6897.7|6895.9|6914|6912.2|6897|6895.2|0
1618848300000|2021-04-19 16:05:00|6897.8|6896|6909.6|6907.8|6911.2|6909.4|6891.7|6889.9|0
1618848600000|2021-04-19 16:10:00|6910.5|6908.7|6910.1|6908.3|6914.6|6912.8|6905.1|6903.3|0
1618848900000|2021-04-19 16:15:00|6910|6908.2|6914.5|6912.7|6917.7|6915.9|6910|6908.2|0
1618849200000|2021-04-19 16:20:00|6915.3|6913.5|6913.4|6911.6|6921.3|6919.5|6911.7|6909.9|0
1618849500000|2021-04-19 16:25:00|6912.6|6910.8|6898|6896.2|6912.9|6911.1|6892.7|6890.9|0
1618849800000|2021-04-19 16:30:00|6898.1|6896.3|6889|6887.2|6900.9|6899.1|6885.8|6884|0
1618850100000|2021-04-19 16:35:00|6888.6|6886.8|6888.1|6886.3|6894.9|6893.1|6887.9|6886.1|0
1618850400000|2021-04-19 16:40:00|6888|6886.2|6880.1|6878.3|6888.9|6887.1|6877.4|6875.6|0
1618850700000|2021-04-19 16:45:00|6880.2|6878.4|6888.1|6886.3|6889.6|6887.8|6873.6|6871.8|0
1618851000000|2021-04-19 16:50:00|6888.2|6886.4|6890.3|6888.5|6896.4|6894.6|6886.6|6884.8|0
1618851300000|2021-04-19 16:55:00|6890.6|6888.8|6897.2|6895.4|6898.5|6896.7|6885.9|6884.1|0
1618851600000|2021-04-19 17:00:00|6897|6895.2|6903.2|6901.4|6905.3|6903.5|6892.3|6890.5|0
1618851900000|2021-04-19 17:05:00|6903.3|6901.5|6902.4|6900.6|6906.1|6904.3|6899|6897.2|0
1618852200000|2021-04-19 17:10:00|6902.7|6900.9|6914.5|6912.7|6917|6915.2|6902.6|6900.8|0
1618852500000|2021-04-19 17:15:00|6915|6913.2|6912.1|6910.3|6918.6|6916.8|6910|6908.2|0
1618852800000|2021-04-19 17:20:00|6912.2|6910.4|6911.2|6909.4|6915.7|6913.9|6908.2|6906.4|0
1618853100000|2021-04-19 17:25:00|6911.3|6909.5|6907|6905.2|6914.6|6912.8|6904.7|6902.9|0
1618853400000|2021-04-19 17:30:00|6908.3|6906.5|6913.6|6911.8|6914.4|6912.6|6905|6903.2|0
1618853700000|2021-04-19 17:35:00|6913.1|6911.3|6926.4|6924.6|6927.6|6925.8|6913.1|6911.3|0
1618854000000|2021-04-19 17:40:00|6926.2|6924.4|6921.6|6919.8|6927.9|6926.1|6920.5|6918.7|0
1618854300000|2021-04-19 17:45:00|6921.8|6920|6923.2|6921.4|6926.4|6924.6|6919.6|6917.8|0
1618854600000|2021-04-19 17:50:00|6922.8|6921|6917.5|6915.7|6925.8|6924|6915|6913.2|0
1618854900000|2021-04-19 17:55:00|6917.6|6915.8|6918.4|6916.6|6924.1|6922.3|6913.3|6911.5|0
1618855200000|2021-04-19 18:00:00|6918|6916.2|6918.4|6916.6|6924.6|6922.8|6915.4|6913.6|0
1618855500000|2021-04-19 18:05:00|6918.9|6917.1|6908.6|6906.8|6922.6|6920.8|6906.8|6905|0
1618855800000|2021-04-19 18:10:00|6908.9|6907.1|6912.4|6910.6|6915.4|6913.6|6908.9|6907.1|0
1618856100000|2021-04-19 18:15:00|6912.6|6910.8|6914.4|6912.6|6918.6|6916.8|6911.1|6909.3|0
1618856400000|2021-04-19 18:20:00|6914.5|6912.7|6922.6|6920.8|6924|6922.2|6908.5|6906.7|0
1618856700000|2021-04-19 18:25:00|6922.5|6920.7|6920.2|6918.4|6923.9|6922.1|6919.5|6917.7|0
1618857000000|2021-04-19 18:30:00|6920.3|6918.5|6916.8|6915|6923.8|6922|6915|6913.2|0
1618857300000|2021-04-19 18:35:00|6917.3|6915.5|6903|6901.2|6917.3|6915.5|6901.3|6899.5|0
1618857600000|2021-04-19 18:40:00|6902.8|6901|6908.7|6906.9|6914.7|6912.9|6901.9|6900.1|0
1618857900000|2021-04-19 18:45:00|6908.9|6907.1|6914.6|6912.8|6918.6|6916.8|6907.5|6905.7|0
1618858200000|2021-04-19 18:50:00|6914.5|6912.7|6915.4|6913.6|6916.4|6914.6|6910|6908.2|0
1618858500000|2021-04-19 18:55:00|6916.1|6914.3|6918.6|6916.8|6920.9|6919.1|6915.3|6913.5|0
1618858800000|2021-04-19 19:00:00|6918.5|6916.7|6915.6|6913.8|6918.9|6917.1|6909.7|6907.9|0
1618859100000|2021-04-19 19:05:00|6915.7|6913.9|6913.3|6911.5|6922.1|6920.3|6912.9|6911.1|0
1618859400000|2021-04-19 19:10:00|6913.5|6911.7|6909.7|6907.9|6918|6916.2|6908.3|6906.5|0
1618859700000|2021-04-19 19:15:00|6910.3|6908.5|6909.9|6908.1|6913.5|6911.7|6906.8|6905|0
1618860000000|2021-04-19 19:20:00|6909.6|6907.8|6909.1|6907.3|6913.4|6911.6|6904.1|6902.3|0
1618860300000|2021-04-19 19:25:00|6908.9|6907.1|6912.4|6910.6|6913.5|6911.7|6907.5|6905.7|0
1618860600000|2021-04-19 19:30:00|6912.5|6910.7|6912.2|6910.4|6917.1|6915.3|6906.7|6904.9|0
1618860900000|2021-04-19 19:35:00|6912|6910.2|6914.5|6912.7|6914.6|6912.8|6909.7|6907.9|0
1618861200000|2021-04-19 19:40:00|6914.3|6912.5|6921.2|6919.4|6923.4|6921.6|6913.9|6912.1|0
1618861500000|2021-04-19 19:45:00|6921.7|6919.9|6914|6912.2|6922.3|6920.5|6912.4|6910.6|0
1618861800000|2021-04-19 19:50:00|6913.6|6911.8|6917.3|6915.5|6921.7|6919.9|6912.8|6911|0
1618862100000|2021-04-19 19:55:00|6917.2|6915.4|6931.7|6929.9|6932.2|6930.4|6917.2|6915.4|0
1618862400000|2021-04-19 20:00:00|6932.7|6929.7|6935|6932|6935.7|6932.7|6928.4|6925.4|0
1618862700000|2021-04-19 20:05:00|6934.6|6931.6|6933.7|6930.7|6935.4|6932.4|6932.7|6929.7|0
1618863000000|2021-04-19 20:10:00|6933.8|6930.8|6932.7|6929.7|6934.2|6931.2|6932.4|6929.4|0
1618863300000|2021-04-19 20:15:00|6932.8|6929.8|6933.6|6930.6|6933.6|6930.6|6932.1|6929.1|0
1618863600000|2021-04-19 20:20:00|6933.5|6930.5|6932.3|6929.3|6933.5|6930.5|6932.1|6929.1|0
1618863900000|2021-04-19 20:25:00|6932.2|6929.2|6932.2|6929.2|6932.8|6929.8|6932.2|6929.2|0
1618864200000|2021-04-19 20:30:00|6932.3|6929.3|6931.4|6928.4|6932.4|6929.4|6930.9|6927.9|0
1618864500000|2021-04-19 20:35:00|6931.5|6928.5|6929.4|6926.4|6931.7|6928.7|6929.3|6926.3|0
1618864800000|2021-04-19 20:40:00|6929.6|6926.6|6930.4|6927.4|6930.6|6927.6|6929.4|6926.4|0
1618865100000|2021-04-19 20:45:00|6930.3|6927.3|6929.6|6926.6|6931.3|6928.3|6929.6|6926.6|0
1618865400000|2021-04-19 20:50:00|6929.7|6926.7|6929.8|6926.8|6930.3|6927.3|6929.7|6926.7|0
1618865700000|2021-04-19 20:55:00|6929.7|6926.7|6930.1|6927.1|6930.1|6927.1|6929.5|6926.5|0
1618866000000|2021-04-19 21:00:00|6930|6927|6930|6927|6930.4|6927.4|6929.7|6926.7|0
1618866300000|2021-04-19 21:05:00|6929.6|6926.6|6930|6927|6930|6927|6929.5|6926.5|0
1618866600000|2021-04-19 21:10:00|6930.3|6927.3|6930.1|6927.1|6930.6|6927.6|6929.8|6926.8|0
1618866900000|2021-04-19 21:15:00|6930.2|6927.2|6933.8|6930.8|6933.8|6930.8|6930.1|6927.1|0
1618867200000|2021-04-19 21:20:00|6933.9|6930.9|6939.5|6936.5|6939.6|6936.6|6932.7|6929.7|0
1618867500000|2021-04-19 21:25:00|6939.2|6936.2|6942.1|6939.1|6942.1|6939.1|6938.2|6935.2|0
1618867800000|2021-04-19 21:30:00|6942.2|6939.2|6943.1|6940.1|6945.6|6942.6|6941.7|6938.7|0
1618868100000|2021-04-19 21:35:00|6942.3|6939.3|6944.6|6941.6|6944.6|6941.6|6942.3|6939.3|0
1618868400000|2021-04-19 21:40:00|6944.7|6941.7|6942.7|6939.7|6944.9|6941.9|6941.7|6938.7|0
1618868700000|2021-04-19 21:45:00|6943|6940|6942.8|6939.8|6943.7|6940.7|6942.7|6939.7|0
1618869000000|2021-04-19 21:50:00|6942.7|6939.7|6944.1|6941.1|6946|6943|6941.3|6938.3|0
1618869300000|2021-04-19 21:55:00|6943.7|6940.7|6944.7|6941.7|6945.4|6942.4|6942.9|6939.9|0
1618869600000|2021-04-19 22:00:00|6944.8|6941.8|6944.4|6941.4|6945|6942|6943.4|6940.4|0
1618869900000|2021-04-19 22:05:00|6944.3|6941.3|6943.9|6940.9|6945.1|6942.1|6943.9|6940.9|0
1618870200000|2021-04-19 22:10:00|6944|6941|6944.1|6941.1|6944.3|6941.3|6943.6|6940.6|0
1618870500000|2021-04-19 22:15:00|6944.2|6941.2|6944.4|6941.4|6944.9|6941.9|6944|6941|0
1618870800000|2021-04-19 22:20:00|6944.5|6941.5|6945.4|6942.4|6946.2|6943.2|6944.5|6941.5|0
1618871100000|2021-04-19 22:25:00|6945.5|6942.5|6945.4|6942.4|6945.6|6942.6|6944.7|6941.7|0
1618871400000|2021-04-19 22:30:00|6945.7|6942.7|6945.7|6942.7|6945.8|6942.8|6945.1|6942.1|0
1618871700000|2021-04-19 22:35:00|6945.8|6942.8|6945.7|6942.7|6946.2|6943.2|6945.4|6942.4|0
1618872000000|2021-04-19 22:40:00|6945.8|6942.8|6946.1|6943.1|6946.4|6943.4|6945.7|6942.7|0
1618872300000|2021-04-19 22:45:00|6946.2|6943.2|6945.5|6942.5|6946.3|6943.3|6945.5|6942.5|0
1618872600000|2021-04-19 22:50:00|6945.3|6942.3|6946.5|6943.5|6946.5|6943.5|6945.2|6942.2|0
1618872900000|2021-04-19 22:55:00|6946.4|6943.4|6946.5|6943.5|6946.9|6943.9|6946|6943|0
1618873200000|2021-04-19 23:00:00|6946.4|6943.4|6946.2|6943.2|6946.5|6943.5|6946.1|6943.1|0
1618873500000|2021-04-19 23:05:00|6946.1|6943.1|6946.8|6943.8|6946.9|6943.9|6945.8|6942.8|0
1618873800000|2021-04-19 23:10:00|6946.7|6943.7|6947.5|6944.5|6947.8|6944.8|6946.6|6943.6|0
1618874100000|2021-04-19 23:15:00|6947.7|6944.7|6946.6|6943.6|6948.1|6945.1|6946.4|6943.4|0
1618874400000|2021-04-19 23:20:00|6946.7|6943.7|6947|6944|6947.1|6944.1|6946.6|6943.6|0
1618874700000|2021-04-19 23:25:00|6947.2|6944.2|6947.4|6944.4|6947.6|6944.6|6947.2|6944.2|0
1618875000000|2021-04-19 23:30:00|6947.1|6944.1|6945.7|6942.7|6947.3|6944.3|6945.7|6942.7|0
1618875300000|2021-04-19 23:35:00|6945.6|6942.6|6944.5|6941.5|6945.7|6942.7|6944.4|6941.4|0
1618875600000|2021-04-19 23:40:00|6944.6|6941.6|6945.2|6942.2|6945.2|6942.2|6944.5|6941.5|0
1618875900000|2021-04-19 23:45:00|6945.1|6942.1|6945.8|6942.8|6946.5|6943.5|6944.9|6941.9|0
1618876200000|2021-04-19 23:50:00|6946.2|6943.2|6946.8|6943.8|6947.6|6944.6|6946|6943|0
1618876500000|2021-04-19 23:55:00|6946.7|6943.7|6947|6942|6947|6943.9|6946|6942|0
1618876800000|2021-04-20 00:00:00|6947.5|6942.5|6948.4|6943.4|6949.9|6944.9|6946.1|6941.1|0
1618877100000|2021-04-20 00:05:00|6948.5|6943.5|6948.4|6943.4|6949.8|6944.8|6947.6|6942.6|0
1618877400000|2021-04-20 00:10:00|6948.5|6943.5|6948.3|6943.3|6949.2|6944.2|6946.2|6941.2|0
1618877700000|2021-04-20 00:15:00|6948.2|6943.2|6947.9|6942.9|6949.1|6944.1|6946.3|6941.3|0
1618878000000|2021-04-20 00:20:00|6947.8|6942.8|6946.7|6941.7|6947.9|6942.9|6944.4|6939.4|0
1618878300000|2021-04-20 00:25:00|6947|6942|6947.2|6942.2|6947.7|6942.7|6946.1|6941.1|0
1618878600000|2021-04-20 00:30:00|6947.3|6942.3|6950.7|6945.7|6951.7|6946.7|6947|6942|0
1618878900000|2021-04-20 00:35:00|6950.6|6945.6|6948.9|6943.9|6950.6|6945.6|6948|6943|0
1618879200000|2021-04-20 00:40:00|6948.7|6943.7|6943.2|6938.2|6948.9|6943.9|6943.1|6938.1|0
1618879500000|2021-04-20 00:45:00|6943|6938|6943.2|6938.2|6944|6939|6942.8|6937.8|0
1618879800000|2021-04-20 00:50:00|6943.1|6938.1|6937.4|6932.4|6943.8|6938.8|6937.2|6932.2|0
1618880100000|2021-04-20 00:55:00|6937.5|6932.5|6937.6|6932.6|6939|6934|6935.9|6930.9|0
1618880400000|2021-04-20 01:00:00|6937.7|6932.7|6938.8|6933.8|6939.5|6934.5|6936.5|6931.5|0
1618880700000|2021-04-20 01:05:00|6938.7|6933.7|6938.4|6933.4|6941.5|6936.5|6937.2|6932.2|0
1618881000000|2021-04-20 01:10:00|6938.5|6933.5|6941.5|6936.5|6942|6937|6938.3|6933.3|0
1618881300000|2021-04-20 01:15:00|6941.6|6936.6|6944.3|6939.3|6947.2|6942.2|6941.4|6936.4|0
1618881600000|2021-04-20 01:20:00|6944.2|6939.2|6943.6|6938.6|6946.1|6941.1|6943.5|6938.5|0
1618881900000|2021-04-20 01:25:00|6943.5|6938.5|6944.5|6939.5|6945.8|6940.8|6943.5|6938.5|0
1618882200000|2021-04-20 01:30:00|6944.6|6939.6|6945.9|6940.9|6949.3|6944.3|6944.1|6939.1|0
1618882500000|2021-04-20 01:35:00|6946|6941|6940.5|6935.5|6946|6941|6940.3|6935.3|0
1618882800000|2021-04-20 01:40:00|6940.4|6935.4|6939.9|6934.9|6941.6|6936.6|6938.3|6933.3|0
1618883100000|2021-04-20 01:45:00|6940|6935|6942.9|6937.9|6944.6|6939.6|6939.1|6934.1|0
1618883400000|2021-04-20 01:50:00|6942.6|6937.6|6943.3|6938.3|6945.2|6940.2|6940.1|6935.1|0
1618883700000|2021-04-20 01:55:00|6943.4|6938.4|6943.4|6938.4|6945.1|6940.1|6942.4|6937.4|0
1618884000000|2021-04-20 02:00:00|6943.5|6938.5|6941.9|6936.9|6944.1|6939.1|6940.7|6935.7|0
1618884300000|2021-04-20 02:05:00|6941.8|6936.8|6943.2|6938.2|6943.4|6938.4|6939.3|6934.3|0
1618884600000|2021-04-20 02:10:00|6943.1|6938.1|6943|6938|6943.7|6938.7|6941.6|6936.6|0
1618884900000|2021-04-20 02:15:00|6942.8|6937.8|6943.2|6938.2|6945|6940|6942.5|6937.5|0
1618885200000|2021-04-20 02:20:00|6943|6938|6943.5|6938.5|6944|6939|6942.5|6937.5|0
1618885500000|2021-04-20 02:25:00|6943.4|6938.4|6942.1|6937.1|6943.7|6938.7|6940.6|6935.6|0
1618885800000|2021-04-20 02:30:00|6942|6937|6938.6|6933.6|6942.1|6937.1|6937.9|6932.9|0
1618886100000|2021-04-20 02:35:00|6938.7|6933.7|6938.9|6933.9|6940.9|6935.9|6938.1|6933.1|0
1618886400000|2021-04-20 02:40:00|6939|6934|6940.2|6935.2|6940.3|6935.3|6937.3|6932.3|0
1618886700000|2021-04-20 02:45:00|6940.1|6935.1|6940.8|6935.8|6941.1|6936.1|6939.3|6934.3|0
1618887000000|2021-04-20 02:50:00|6940.7|6935.7|6938.8|6933.8|6940.8|6935.8|6937.5|6932.5|0
1618887300000|2021-04-20 02:55:00|6938.7|6933.7|6939|6934|6939.2|6934.2|6937.3|6932.3|0
1618887600000|2021-04-20 03:00:00|6939.1|6934.1|6940|6935|6941.2|6936.2|6938|6933|0
1618887900000|2021-04-20 03:05:00|6940.2|6935.2|6941.2|6936.2|6941.5|6936.5|6938.9|6933.9|0
1618888200000|2021-04-20 03:10:00|6941.3|6936.3|6944.1|6939.1|6946.8|6941.8|6941.2|6936.2|0
1618888500000|2021-04-20 03:15:00|6943.9|6938.9|6945.3|6940.3|6945.3|6940.3|6943.2|6938.2|0
1618888800000|2021-04-20 03:20:00|6945.2|6940.2|6945.1|6940.1|6946.7|6941.7|6943.9|6938.9|0
1618889100000|2021-04-20 03:25:00|6944.8|6939.8|6947.1|6942.1|6947.5|6942.5|6944.4|6939.4|0
1618889400000|2021-04-20 03:30:00|6947|6942|6945.9|6940.9|6947.2|6942.2|6945.8|6940.8|0
1618889700000|2021-04-20 03:35:00|6945.6|6940.6|6945.1|6940.1|6947.1|6942.1|6944.8|6939.8|0
1618890000000|2021-04-20 03:40:00|6945.2|6940.2|6944.4|6939.4|6945.7|6940.7|6944.3|6939.3|0
1618890300000|2021-04-20 03:45:00|6944.5|6939.5|6944.3|6939.3|6944.9|6939.9|6943.3|6938.3|0
1618890600000|2021-04-20 03:50:00|6944.4|6939.4|6945.6|6940.6|6946.4|6941.4|6944.3|6939.3|0
1618890900000|2021-04-20 03:55:00|6945.5|6940.5|6941.4|6936.4|6945.7|6940.7|6940.5|6935.5|0
1618891200000|2021-04-20 04:00:00|6941.5|6936.5|6938.9|6933.9|6941.9|6936.9|6938.7|6933.7|0
1618891500000|2021-04-20 04:05:00|6939|6934|6939.5|6934.5|6940.3|6935.3|6937.9|6932.9|0
1618891800000|2021-04-20 04:10:00|6939.7|6934.7|6938.4|6933.4|6940|6935|6938.3|6933.3|0
1618892100000|2021-04-20 04:15:00|6938.3|6933.3|6940.3|6935.3|6940.3|6935.3|6938.2|6933.2|0
1618892400000|2021-04-20 04:20:00|6940.4|6935.4|6940.2|6935.2|6940.5|6935.5|6938.8|6933.8|0
1618892700000|2021-04-20 04:25:00|6940.1|6935.1|6940.3|6935.3|6940.8|6935.8|6937.9|6932.9|0
1618893000000|2021-04-20 04:30:00|6940.4|6935.4|6941|6936|6941.6|6936.6|6940|6935|0
1618893300000|2021-04-20 04:35:00|6940.9|6935.9|6940.2|6935.2|6941.2|6936.2|6940.1|6935.1|0
1618893600000|2021-04-20 04:40:00|6940|6935|6940.6|6935.6|6941.1|6936.1|6939.2|6934.2|0
1618893900000|2021-04-20 04:45:00|6940.4|6935.4|6939.8|6934.8|6941.1|6936.1|6939.2|6934.2|0
1618894200000|2021-04-20 04:50:00|6940|6935|6940.4|6935.4|6941.6|6936.6|6939.8|6934.8|0
1618894500000|2021-04-20 04:55:00|6940.7|6935.7|6940.9|6935.9|6942.3|6937.3|6940.3|6935.3|0
1618894800000|2021-04-20 05:00:00|6940.7|6935.7|6943.7|6938.7|6944.6|6939.6|6940.3|6935.3|0
1618895100000|2021-04-20 05:05:00|6943.8|6938.8|6943.1|6938.1|6944.9|6939.9|6942.8|6937.8|0
1618895400000|2021-04-20 05:10:00|6943.2|6938.2|6942.7|6937.7|6944|6939|6942.5|6937.5|0
1618895700000|2021-04-20 05:15:00|6942.8|6937.8|6943.3|6938.3|6944|6939|6942.5|6937.5|0
1618896000000|2021-04-20 05:20:00|6943.2|6938.2|6941.6|6936.6|6944.7|6939.7|6941.3|6936.3|0
1618896300000|2021-04-20 05:25:00|6941.5|6936.5|6941.4|6936.4|6941.8|6936.8|6938.4|6933.4|0
1618896600000|2021-04-20 05:30:00|6941.6|6936.6|6942.4|6937.4|6943.2|6938.2|6940.7|6935.7|0
1618896900000|2021-04-20 05:35:00|6942.2|6937.2|6945|6940|6945.2|6940.2|6940.8|6935.8|0
1618897200000|2021-04-20 05:40:00|6944.9|6939.9|6944.9|6939.9|6945.8|6940.8|6944|6939|0
1618897500000|2021-04-20 05:45:00|6944.7|6939.7|6944.3|6939.3|6945.4|6940.4|6943.5|6938.5|0
1618897800000|2021-04-20 05:50:00|6944.2|6939.2|6943|6938|6944.7|6939.7|6942.9|6937.9|0
1618898100000|2021-04-20 05:55:00|6943.1|6938.1|6946.4|6941.4|6946.6|6941.6|6941.9|6936.9|0
1618898400000|2021-04-20 06:00:00|6946.7|6941.7|6944.1|6939.1|6948.8|6943.8|6943.8|6938.8|0
1618898700000|2021-04-20 06:05:00|6944|6939|6942.9|6937.9|6945.4|6940.4|6941.5|6936.5|0
1618899000000|2021-04-20 06:10:00|6942.6|6937.6|6943.4|6938.4|6945.6|6940.6|6942.5|6937.5|0
1618899300000|2021-04-20 06:15:00|6943.3|6938.3|6939.4|6934.4|6944.4|6939.4|6937.9|6932.9|0
1618899600000|2021-04-20 06:20:00|6939.3|6934.3|6937.1|6932.1|6940.5|6935.5|6936.4|6931.4|0
1618899900000|2021-04-20 06:25:00|6937.2|6932.2|6937.9|6932.9|6938.4|6933.4|6936.3|6931.3|0
1618900200000|2021-04-20 06:30:00|6938|6933|6936.2|6931.2|6938|6933|6934.7|6929.7|0
1618900500000|2021-04-20 06:35:00|6935.8|6930.8|6934.4|6929.4|6937.2|6932.2|6934.3|6929.3|0
1618900800000|2021-04-20 06:40:00|6934.5|6929.5|6928.3|6923.3|6935.5|6930.5|6927.9|6922.9|0
1618901100000|2021-04-20 06:45:00|6928.4|6923.4|6926.4|6921.4|6930.2|6925.2|6925.5|6920.5|0
1618901400000|2021-04-20 06:50:00|6926.3|6921.3|6924.7|6919.7|6926.6|6921.6|6921.1|6916.1|0
1618901700000|2021-04-20 06:55:00|6924.6|6919.6|6923.9|6918.9|6926|6921|6922.2|6917.2|0
1618902000000|2021-04-20 07:00:00|6924|6919|6926.7|6921.7|6928.6|6923.6|6924|6919|0
1618902300000|2021-04-20 07:05:00|6926.6|6921.6|6934.5|6929.5|6934.7|6929.7|6926.5|6921.5|0
1618902600000|2021-04-20 07:10:00|6934.6|6929.6|6930.9|6925.9|6935.7|6930.7|6929.9|6924.9|0
1618902900000|2021-04-20 07:15:00|6930.8|6925.8|6933.9|6928.9|6934.4|6929.4|6929.5|6924.5|0
1618903200000|2021-04-20 07:20:00|6934|6929|6939.5|6934.5|6940.2|6935.2|6933.5|6928.5|0
1618903500000|2021-04-20 07:25:00|6939.7|6934.7|6939|6934|6940.7|6935.7|6935.3|6930.3|0
1618903800000|2021-04-20 07:30:00|6938.9|6933.9|6941.5|6936.5|6941.7|6936.7|6938.4|6933.4|0
1618904100000|2021-04-20 07:35:00|6941.4|6936.4|6943.3|6938.3|6945.1|6940.1|6938.7|6933.7|0
1618904400000|2021-04-20 07:40:00|6943.4|6938.4|6943.9|6938.9|6944.6|6939.6|6942.8|6937.8|0
1618904700000|2021-04-20 07:45:00|6943.8|6938.8|6947.4|6942.4|6948.1|6943.1|6942|6937|0
1618905000000|2021-04-20 07:50:00|6947.6|6942.6|6948|6943|6949.1|6944.1|6946|6941|0
1618905300000|2021-04-20 07:55:00|6947.9|6942.9|6941|6936|6947.9|6942.9|6940|6935|0
1618905600000|2021-04-20 08:00:00|6941.2|6936.2|6948.2|6945.2|6964.4|6961.4|6940.5|6935.5|0
1618905900000|2021-04-20 08:05:00|6947.1|6944.1|6946.9|6943.9|6948.6|6945.6|6944.5|6941.5|0
1618906200000|2021-04-20 08:10:00|6946.4|6943.4|6947.6|6944.6|6947.9|6944.9|6943.8|6940.8|0
1618906500000|2021-04-20 08:15:00|6947.2|6944.2|6948.2|6945.2|6948.8|6945.8|6945.8|6942.8|0
1618906800000|2021-04-20 08:20:00|6948.3|6945.3|6948.5|6945.5|6950.1|6947.1|6947.4|6944.4|0
1618907100000|2021-04-20 08:25:00|6948.9|6945.9|6951.3|6948.3|6954.8|6951.8|6948.6|6945.6|0
1618907400000|2021-04-20 08:30:00|6951.4|6948.4|6950.1|6947.1|6953.1|6950.1|6949.4|6946.4|0
1618907700000|2021-04-20 08:35:00|6951|6948|6948.9|6945.9|6953.4|6950.4|6948.8|6945.8|0
1618908000000|2021-04-20 08:40:00|6948.4|6945.4|6948.6|6945.6|6951.6|6948.6|6947.7|6944.7|0
1618908300000|2021-04-20 08:45:00|6948.3|6945.3|6948.7|6945.7|6949.9|6946.9|6946.2|6943.2|0
1618908600000|2021-04-20 08:50:00|6949.5|6946.5|6949.4|6946.4|6951.8|6948.8|6949.3|6946.3|0
1618908900000|2021-04-20 08:55:00|6950.3|6947.3|6945.3|6942.3|6950.3|6947.3|6944.2|6941.2|0
1618909200000|2021-04-20 09:00:00|6943.9|6940.9|6946.7|6943.7|6948.9|6945.9|6943.5|6940.5|0
1618909500000|2021-04-20 09:05:00|6947.6|6944.6|6943.7|6940.7|6947.6|6944.6|6943.1|6940.1|0
1618909800000|2021-04-20 09:10:00|6943.9|6940.9|6941.4|6938.4|6944.7|6941.7|6940.9|6937.9|0
1618910100000|2021-04-20 09:15:00|6941|6938|6940.8|6937.8|6941.4|6938.4|6939.9|6936.9|0
1618910400000|2021-04-20 09:20:00|6940.7|6937.7|6937.1|6934.1|6942.3|6939.3|6936.4|6933.4|0
1618910700000|2021-04-20 09:25:00|6937.3|6934.3|6925.8|6922.8|6937.3|6934.3|6925.5|6922.5|0
1618911000000|2021-04-20 09:30:00|6925.6|6922.6|6916.3|6913.3|6925.6|6922.6|6915.4|6912.4|0
1618911300000|2021-04-20 09:35:00|6914.2|6911.2|6912.9|6909.9|6915.8|6912.8|6908.2|6905.2|0
1618911600000|2021-04-20 09:40:00|6913.7|6910.7|6907.2|6904.2|6914.5|6911.5|6903.1|6900.1|0
1618911900000|2021-04-20 09:45:00|6907.4|6904.4|6897.6|6894.6|6908.6|6905.6|6894.9|6891.9|0
1618912200000|2021-04-20 09:50:00|6898.1|6895.1|6898.8|6895.8|6900.7|6897.7|6896.8|6893.8|0
1618912500000|2021-04-20 09:55:00|6900|6897|6893.3|6890.3|6901.2|6898.2|6891.3|6888.3|0
1618912800000|2021-04-20 10:00:00|6893.1|6890.1|6896.4|6893.4|6897.1|6894.1|6893|6890|0
1618913100000|2021-04-20 10:05:00|6896.3|6893.3|6892.1|6889.1|6898.8|6895.8|6891.5|6888.5|0
1618913400000|2021-04-20 10:10:00|6891.9|6888.9|6891.9|6888.9|6892.4|6889.4|6889.8|6886.8|0
1618913700000|2021-04-20 10:15:00|6892.4|6889.4|6893.2|6890.2|6893.3|6890.3|6890.2|6887.2|0
1618914000000|2021-04-20 10:20:00|6893.4|6890.4|6889.7|6886.7|6893.8|6890.8|6889.7|6886.7|0
1618914300000|2021-04-20 10:25:00|6890.5|6887.5|6897|6894|6897.8|6894.8|6890.2|6887.2|0
1618914600000|2021-04-20 10:30:00|6896.6|6893.6|6899.5|6896.5|6907.4|6904.4|6896.6|6893.6|0
1618914900000|2021-04-20 10:35:00|6899.4|6896.4|6902.9|6899.9|6905.4|6902.4|6899.3|6896.3|0
1618915200000|2021-04-20 10:40:00|6903|6900|6891.1|6888.1|6904.8|6901.8|6891.1|6888.1|0
1618915500000|2021-04-20 10:45:00|6891.4|6888.4|6893.9|6890.9|6895.8|6892.8|6891.1|6888.1|0
1618915800000|2021-04-20 10:50:00|6893.4|6890.4|6896.3|6893.3|6897.2|6894.2|6891.6|6888.6|0
1618916100000|2021-04-20 10:55:00|6896.5|6893.5|6898.3|6895.3|6904.3|6901.3|6896.5|6893.5|0
1618916400000|2021-04-20 11:00:00|6899.1|6896.1|6899.1|6896.1|6903.9|6900.9|6899.1|6896.1|0
1618916700000|2021-04-20 11:05:00|6898.8|6895.8|6903.1|6900.1|6903.8|6900.8|6896.5|6893.5|0
1618917000000|2021-04-20 11:10:00|6902.8|6899.8|6906.7|6903.7|6907.6|6904.6|6902.7|6899.7|0
1618917300000|2021-04-20 11:15:00|6905.7|6902.7|6900.2|6897.2|6907|6904|6898.3|6895.3|0
1618917600000|2021-04-20 11:20:00|6900.3|6897.3|6897.7|6894.7|6901.3|6898.3|6897.3|6894.3|0
1618917900000|2021-04-20 11:25:00|6897.5|6894.5|6899|6896|6900.3|6897.3|6896.7|6893.7|0
1618918200000|2021-04-20 11:30:00|6898.9|6895.9|6901.6|6898.6|6902.5|6899.5|6898.7|6895.7|0
1618918500000|2021-04-20 11:35:00|6902.6|6899.6|6904.6|6901.6|6905.7|6902.7|6901.7|6898.7|0
1618918800000|2021-04-20 11:40:00|6904.4|6901.4|6906.4|6903.4|6907.5|6904.5|6904.3|6901.3|0
1618919100000|2021-04-20 11:45:00|6906.3|6903.3|6905.7|6902.7|6907.2|6904.2|6904.7|6901.7|0
1618919400000|2021-04-20 11:50:00|6906.1|6903.1|6904.4|6901.4|6906.3|6903.3|6904|6901|0
1618919700000|2021-04-20 11:55:00|6904.5|6901.5|6904.5|6901.5|6904.8|6901.8|6904.2|6901.2|0
1618920000000|2021-04-20 12:00:00|6905.1|6902.1|6908.9|6905.9|6908.9|6905.9|6905|6902|0
1618920300000|2021-04-20 12:05:00|6909.3|6906.3|6909.3|6906.3|6910.7|6907.7|6908.2|6905.2|0
1618920600000|2021-04-20 12:10:00|6909.4|6906.4|6910|6907|6911.1|6908.1|6909.4|6906.4|0
1618920900000|2021-04-20 12:15:00|6909.9|6906.9|6909.7|6906.7|6910.3|6907.3|6907.9|6904.9|0
1618921200000|2021-04-20 12:20:00|6909.8|6906.8|6906.2|6903.2|6911.6|6908.6|6905.7|6902.7|0
1618921500000|2021-04-20 12:25:00|6906.3|6903.3|6903.3|6900.3|6906.6|6903.6|6902.6|6899.6|0
1618921800000|2021-04-20 12:30:00|6903.9|6900.9|6900.3|6897.3|6904.3|6901.3|6900.2|6897.2|0
1618922100000|2021-04-20 12:35:00|6900.4|6897.4|6902|6899|6902.4|6899.4|6899.6|6896.6|0
1618922400000|2021-04-20 12:40:00|6902.1|6899.1|6903.5|6900.5|6903.7|6900.7|6902.1|6899.1|0
1618922700000|2021-04-20 12:45:00|6903.4|6900.4|6903.6|6900.6|6904.3|6901.3|6903.4|6900.4|0
1618923000000|2021-04-20 12:50:00|6903.5|6900.5|6905.2|6902.2|6905.2|6902.2|6903.1|6900.1|0
1618923300000|2021-04-20 12:55:00|6905.1|6902.1|6903.7|6900.7|6905.9|6902.9|6903.5|6900.5|0
1618923600000|2021-04-20 13:00:00|6903.8|6900.8|6905.6|6902.6|6905.9|6902.9|6902.9|6899.9|0
1618923900000|2021-04-20 13:05:00|6905.7|6902.7|6913.9|6910.9|6913.9|6910.9|6905.7|6902.7|0
1618924200000|2021-04-20 13:10:00|6914|6911|6915.3|6912.3|6916.6|6913.6|6912.9|6909.9|0
1618924500000|2021-04-20 13:15:00|6915.9|6912.9|6920.7|6917.7|6920.8|6917.8|6915.6|6912.6|0
1618924800000|2021-04-20 13:20:00|6920.6|6917.6|6923.7|6920.7|6924.6|6921.6|6919.8|6916.8|0
1618925100000|2021-04-20 13:25:00|6923.5|6920.5|6927.9|6924.9|6932.7|6929.7|6922.8|6919.8|0
1618925400000|2021-04-20 13:30:00|6929.2|6926.2|6918.6|6916.8|6946.3|6944.5|6918.6|6916.8|0
1618925700000|2021-04-20 13:35:00|6919|6917.2|6921.4|6919.6|6939.2|6937.4|6909.6|6907.8|0
1618926000000|2021-04-20 13:40:00|6921.2|6919.4|6933.8|6932|6937.6|6935.8|6904.6|6902.8|0
1618926300000|2021-04-20 13:45:00|6933.1|6931.3|6950.8|6949|6953.7|6951.9|6933|6931.2|0
1618926600000|2021-04-20 13:50:00|6950.7|6948.9|6954.5|6952.7|6962.6|6960.8|6939.2|6937.4|0
1618926900000|2021-04-20 13:55:00|6954.8|6953|6939.4|6937.6|6955.5|6953.7|6939.4|6937.6|0
1618927200000|2021-04-20 14:00:00|6938.9|6937.1|6914.6|6912.8|6944.2|6942.4|6914.6|6912.8|0
1618927500000|2021-04-20 14:05:00|6914.3|6912.5|6916.1|6914.3|6925.2|6923.4|6912.7|6910.9|0
1618927800000|2021-04-20 14:10:00|6916.3|6914.5|6914.9|6913.1|6928.5|6926.7|6910.6|6908.8|0
1618928100000|2021-04-20 14:15:00|6915|6913.2|6923.6|6921.8|6932.1|6930.3|6911.6|6909.8|0
1618928400000|2021-04-20 14:20:00|6923.5|6921.7|6921.5|6919.7|6925.1|6923.3|6915.7|6913.9|0
1618928700000|2021-04-20 14:25:00|6921.8|6920|6923.9|6922.1|6930.7|6928.9|6914.2|6912.4|0
1618929000000|2021-04-20 14:30:00|6923.7|6921.9|6904.3|6902.5|6923.7|6921.9|6904.2|6902.4|0
1618929300000|2021-04-20 14:35:00|6905.5|6903.7|6906.1|6904.3|6914|6912.2|6902.7|6900.9|0
1618929600000|2021-04-20 14:40:00|6906.4|6904.6|6879.3|6877.5|6906.6|6904.8|6878.9|6877.1|0
1618929900000|2021-04-20 14:45:00|6879.2|6877.4|6873.3|6871.5|6882|6880.2|6870.2|6868.4|0
1618930200000|2021-04-20 14:50:00|6873.2|6871.4|6859.8|6858|6876.4|6874.6|6855.4|6853.6|0
1618930500000|2021-04-20 14:55:00|6860.7|6858.9|6866.9|6865.1|6873.1|6871.3|6859.4|6857.6|0
1618930800000|2021-04-20 15:00:00|6865.7|6863.9|6867.9|6866.1|6870.8|6869|6858.7|6856.9|0
1618931100000|2021-04-20 15:05:00|6868.4|6866.6|6871.1|6869.3|6872.2|6870.4|6864.2|6862.4|0
1618931400000|2021-04-20 15:10:00|6871.2|6869.4|6858.4|6856.6|6872.3|6870.5|6856.5|6854.7|0
1618931700000|2021-04-20 15:15:00|6858.3|6856.5|6822.8|6821|6860.1|6858.3|6822.1|6820.3|0
1618932000000|2021-04-20 15:20:00|6822.9|6821.1|6815.5|6813.7|6830.4|6828.6|6815.5|6813.7|0
1618932300000|2021-04-20 15:25:00|6815.3|6813.5|6825.2|6823.4|6833.2|6831.4|6815.3|6813.5|0
1618932600000|2021-04-20 15:30:00|6826.3|6824.5|6822.9|6821.1|6830.2|6828.4|6820|6818.2|0
1618932900000|2021-04-20 15:35:00|6823|6821.2|6816.5|6814.7|6824.6|6822.8|6803.4|6801.6|0
1618933200000|2021-04-20 15:40:00|6816.6|6814.8|6821.9|6820.1|6826.3|6824.5|6814.2|6812.4|0
1618933500000|2021-04-20 15:45:00|6821.4|6819.6|6835.8|6834|6836.4|6834.6|6816.1|6814.3|0
1618933800000|2021-04-20 15:50:00|6835.4|6833.6|6841.2|6839.4|6841.4|6839.6|6829.7|6827.9|0
1618934100000|2021-04-20 15:55:00|6841.3|6839.5|6834.3|6832.5|6843.1|6841.3|6833.4|6831.6|0
1618934400000|2021-04-20 16:00:00|6834.5|6832.7|6845.5|6843.7|6845.5|6843.7|6830.8|6829|0
1618934700000|2021-04-20 16:05:00|6844.7|6842.9|6848.6|6846.8|6848.7|6846.9|6839.9|6838.1|0
1618935000000|2021-04-20 16:10:00|6848.3|6846.5|6856.9|6855.1|6858.5|6856.7|6847.1|6845.3|0
1618935300000|2021-04-20 16:15:00|6857|6855.2|6855.3|6853.5|6859.1|6857.3|6852.5|6850.7|0
1618935600000|2021-04-20 16:20:00|6855.4|6853.6|6855.1|6853.3|6859.8|6858|6851.9|6850.1|0
1618935900000|2021-04-20 16:25:00|6854.8|6853|6850.9|6849.1|6856.5|6854.7|6849.2|6847.4|0
1618936200000|2021-04-20 16:30:00|6851.1|6849.3|6841.8|6840|6852.7|6850.9|6841.8|6840|0
1618936500000|2021-04-20 16:35:00|6842|6840.2|6845.6|6843.8|6852|6850.2|6840.6|6838.8|0
1618936800000|2021-04-20 16:40:00|6845.5|6843.7|6833.7|6831.9|6845.5|6843.7|6833.1|6831.3|0
1618937100000|2021-04-20 16:45:00|6834.2|6832.4|6835.5|6833.7|6838.7|6836.9|6832.6|6830.8|0
1618937400000|2021-04-20 16:50:00|6834.1|6832.3|6832.4|6830.6|6842.5|6840.7|6830.4|6828.6|0
1618937700000|2021-04-20 16:55:00|6832.5|6830.7|6841.3|6839.5|6844.1|6842.3|6832.3|6830.5|0
1618938000000|2021-04-20 17:00:00|6840.7|6838.9|6841|6839.2|6845.5|6843.7|6834.8|6833|0
1618938300000|2021-04-20 17:05:00|6840.9|6839.1|6837.3|6835.5|6840.9|6839.1|6833.9|6832.1|0
1618938600000|2021-04-20 17:10:00|6837.4|6835.6|6835.9|6834.1|6839.4|6837.6|6832.9|6831.1|0
1618938900000|2021-04-20 17:15:00|6836.1|6834.3|6838.4|6836.6|6841.3|6839.5|6832.7|6830.9|0
1618939200000|2021-04-20 17:20:00|6838.5|6836.7|6823.3|6821.5|6839.7|6837.9|6822.3|6820.5|0
1618939500000|2021-04-20 17:25:00|6823.6|6821.8|6825.7|6823.9|6826.7|6824.9|6822.3|6820.5|0
1618939800000|2021-04-20 17:30:00|6826|6824.2|6830.6|6828.8|6835.3|6833.5|6825.4|6823.6|0
1618940100000|2021-04-20 17:35:00|6831.2|6829.4|6840.9|6839.1|6840.9|6839.1|6830.9|6829.1|0
1618940400000|2021-04-20 17:40:00|6840.8|6839|6841.9|6840.1|6844.3|6842.5|6836.9|6835.1|0
1618940700000|2021-04-20 17:45:00|6841.8|6840|6852|6850.2|6853.8|6852|6841.2|6839.4|0
1618941000000|2021-04-20 17:50:00|6851.9|6850.1|6854.6|6852.8|6856.9|6855.1|6848.2|6846.4|0
1618941300000|2021-04-20 17:55:00|6854.7|6852.9|6861.9|6860.1|6862.9|6861.1|6852.7|6850.9|0
1618941600000|2021-04-20 18:00:00|6861.6|6859.8|6863.6|6861.8|6864.2|6862.4|6858.1|6856.3|0
1618941900000|2021-04-20 18:05:00|6864.3|6862.5|6866|6864.2|6867.4|6865.6|6858.3|6856.5|0
1618942200000|2021-04-20 18:10:00|6865.8|6864|6861.3|6859.5|6866.4|6864.6|6859|6857.2|0
1618942500000|2021-04-20 18:15:00|6861.1|6859.3|6850.3|6848.5|6861.4|6859.6|6849.5|6847.7|0
1618942800000|2021-04-20 18:20:00|6850|6848.2|6856.3|6854.5|6858.6|6856.8|6850|6848.2|0
1618943100000|2021-04-20 18:25:00|6856|6854.2|6847.5|6845.7|6856.1|6854.3|6845.8|6844|0
1618943400000|2021-04-20 18:30:00|6847.4|6845.6|6834.8|6833|6848.1|6846.3|6834.7|6832.9|0
1618943700000|2021-04-20 18:35:00|6834.9|6833.1|6834.7|6832.9|6836.9|6835.1|6831.9|6830.1|0
1618944000000|2021-04-20 18:40:00|6834.5|6832.7|6839.9|6838.1|6842.4|6840.6|6834.5|6832.7|0
1618944300000|2021-04-20 18:45:00|6838.9|6837.1|6840.2|6838.4|6841.6|6839.8|6835.6|6833.8|0
1618944600000|2021-04-20 18:50:00|6839.8|6838|6834.1|6832.3|6844.2|6842.4|6832.3|6830.5|0
1618944900000|2021-04-20 18:55:00|6834.2|6832.4|6827|6825.2|6834.2|6832.4|6820.7|6818.9|0
1618945200000|2021-04-20 19:00:00|6826.7|6824.9|6843.8|6842|6844.7|6842.9|6826.3|6824.5|0
1618945500000|2021-04-20 19:05:00|6843.5|6841.7|6850.2|6848.4|6851.2|6849.4|6842.5|6840.7|0
1618945800000|2021-04-20 19:10:00|6850.3|6848.5|6853.9|6852.1|6854.8|6853|6845.9|6844.1|0
1618946100000|2021-04-20 19:15:00|6854.4|6852.6|6848.6|6846.8|6856.3|6854.5|6846|6844.2|0
1618946400000|2021-04-20 19:20:00|6848.7|6846.9|6852.3|6850.5|6854.6|6852.8|6848|6846.2|0
1618946700000|2021-04-20 19:25:00|6851.1|6849.3|6852.9|6851.1|6855.5|6853.7|6850|6848.2|0
1618947000000|2021-04-20 19:30:00|6853|6851.2|6859.5|6857.7|6861|6859.2|6851.5|6849.7|0
1618947300000|2021-04-20 19:35:00|6859.6|6857.8|6858.4|6856.6|6863.8|6862|6854.1|6852.3|0
1618947600000|2021-04-20 19:40:00|6858.5|6856.7|6868.8|6867|6869.9|6868.1|6858|6856.2|0
1618947900000|2021-04-20 19:45:00|6868.9|6867.1|6867.3|6865.5|6870.7|6868.9|6865.6|6863.8|0
1618948200000|2021-04-20 19:50:00|6861.8|6860|6858.7|6856.9|6864.1|6862.3|6857.7|6855.9|0
1618948500000|2021-04-20 19:55:00|6860.3|6858.5|6858.1|6856.3|6861.2|6859.4|6854.8|6853|0
1618948800000|2021-04-20 20:00:00|6858.7|6855.7|6757.5|6754.5|6865.7|6862.7|6757.5|6754.5|0
1618949100000|2021-04-20 20:05:00|6757.1|6754.1|6761.9|6758.9|6768.3|6765.3|6753.1|6750.1|0
1618949400000|2021-04-20 20:10:00|6762.2|6759.2|6769.7|6766.7|6770.4|6767.4|6758.9|6755.9|0
1618949700000|2021-04-20 20:15:00|6769.6|6766.6|6764.8|6761.8|6769.8|6766.8|6762.4|6759.4|0
1618950000000|2021-04-20 20:20:00|6765|6762|6753.9|6750.9|6765|6762|6753.9|6750.9|0
1618950300000|2021-04-20 20:25:00|6753.8|6750.8|6748.8|6745.8|6753.8|6750.8|6748.1|6745.1|0
1618950600000|2021-04-20 20:30:00|6748.9|6745.9|6753|6750|6753.6|6750.6|6745.2|6742.2|0
1618950900000|2021-04-20 20:35:00|6752.7|6749.7|6751.2|6748.2|6753|6750|6749.6|6746.6|0
1618951200000|2021-04-20 20:40:00|6751.4|6748.4|6752.5|6749.5|6752.5|6749.5|6751|6748|0
1618951500000|2021-04-20 20:45:00|6752.8|6749.8|6754.8|6751.8|6755.3|6752.3|6752.7|6749.7|0
1618951800000|2021-04-20 20:50:00|6754.7|6751.7|6753.1|6750.1|6755.1|6752.1|6752.3|6749.3|0
1618952100000|2021-04-20 20:55:00|6753.2|6750.2|6754.4|6751.4|6757|6754|6752.1|6749.1|0
1618952400000|2021-04-20 21:00:00|6754.3|6751.3|6756.2|6753.2|6756.4|6753.4|6753.9|6750.9|0
1618952700000|2021-04-20 21:05:00|6756|6753|6756|6753|6757.6|6754.6|6754.4|6751.4|0
1618953000000|2021-04-20 21:10:00|6755.9|6752.9|6757.3|6754.3|6757.8|6754.8|6755.6|6752.6|0
1618953300000|2021-04-20 21:15:00|6757.4|6754.4|6759.7|6756.7|6759.7|6756.7|6757.2|6754.2|0
1618953600000|2021-04-20 21:20:00|6759.4|6756.4|6760.5|6757.5|6761.2|6758.2|6758.6|6755.6|0
1618953900000|2021-04-20 21:25:00|6760.6|6757.6|6762|6759|6762.5|6759.5|6759.9|6756.9|0
1618954200000|2021-04-20 21:30:00|6761.9|6758.9|6761.4|6758.4|6762.1|6759.1|6760.5|6757.5|0
1618954500000|2021-04-20 21:35:00|6761.7|6758.7|6765.5|6762.5|6765.8|6762.8|6761.6|6758.6|0
1618954800000|2021-04-20 21:40:00|6765.4|6762.4|6770.5|6767.5|6771.9|6768.9|6765.3|6762.3|0
1618955100000|2021-04-20 21:45:00|6770.6|6767.6|6771.2|6768.2|6771.5|6768.5|6769.8|6766.8|0
1618955400000|2021-04-20 21:50:00|6771.1|6768.1|6771.6|6768.6|6771.8|6768.8|6770.7|6767.7|0
1618955700000|2021-04-20 21:55:00|6771.4|6768.4|6771.8|6768.8|6772.6|6769.6|6771|6768|0
1618956000000|2021-04-20 22:00:00|6771.7|6768.7|6771.4|6768.4|6773|6770|6769.7|6766.7|0
1618956300000|2021-04-20 22:05:00|6771.5|6768.5|6772.3|6769.3|6772.9|6769.9|6771|6768|0
1618956600000|2021-04-20 22:10:00|6772.4|6769.4|6771|6768|6773.6|6770.6|6771|6768|0
1618956900000|2021-04-20 22:15:00|6770.9|6767.9|6771.4|6768.4|6772.3|6769.3|6770.5|6767.5|0
1618957200000|2021-04-20 22:20:00|6771.3|6768.3|6770.7|6767.7|6771.4|6768.4|6770.6|6767.6|0
1618957500000|2021-04-20 22:25:00|6770.8|6767.8|6771.5|6768.5|6771.5|6768.5|6770.6|6767.6|0
1618957800000|2021-04-20 22:30:00|6771.6|6768.6|6770.7|6767.7|6771.6|6768.6|6770.5|6767.5|0
1618958100000|2021-04-20 22:35:00|6770.8|6767.8|6771|6768|6771.6|6768.6|6770.6|6767.6|0
1618958400000|2021-04-20 22:40:00|6771.1|6768.1|6775.7|6772.7|6775.7|6772.7|6771|6768|0
1618958700000|2021-04-20 22:45:00|6775.6|6772.6|6776.9|6773.9|6777.6|6774.6|6774.8|6771.8|0
1618959000000|2021-04-20 22:50:00|6777|6774|6776.8|6773.8|6777.2|6774.2|6775|6772|0
1618959300000|2021-04-20 22:55:00|6777.3|6774.3|6776.6|6773.6|6778|6775|6776|6773|0
1618959600000|2021-04-20 23:00:00|6776.7|6773.7|6776.2|6773.2|6778|6775|6775.8|6772.8|0
1618959900000|2021-04-20 23:05:00|6776.4|6773.4|6775.9|6772.9|6776.4|6773.4|6774.7|6771.7|0
1618960200000|2021-04-20 23:10:00|6775.8|6772.8|6771.3|6768.3|6775.8|6772.8|6770.7|6767.7|0
1618960500000|2021-04-20 23:15:00|6771.4|6768.4|6768.7|6765.7|6772.1|6769.1|6768.4|6765.4|0
1618960800000|2021-04-20 23:20:00|6768.8|6765.8|6768.4|6765.4|6769|6766|6767.4|6764.4|0
1618961100000|2021-04-20 23:25:00|6768.2|6765.2|6767.7|6764.7|6769.1|6766.1|6767.1|6764.1|0
1618961400000|2021-04-20 23:30:00|6768.2|6765.2|6767.2|6764.2|6768.5|6765.5|6766.6|6763.6|0
1618961700000|2021-04-20 23:35:00|6767|6764|6765|6762|6767.1|6764.1|6764.7|6761.7|0
1618962000000|2021-04-20 23:40:00|6764.8|6761.8|6765.6|6762.6|6765.6|6762.6|6764.2|6761.2|0
1618962300000|2021-04-20 23:45:00|6765.3|6762.3|6765.2|6762.2|6766.8|6763.8|6763.7|6760.7|0
1618962600000|2021-04-20 23:50:00|6765.1|6762.1|6764.2|6761.2|6766.4|6763.4|6763.9|6760.9|0
1618962900000|2021-04-20 23:55:00|6764.1|6761.1|6765|6760|6765|6761.7|6762|6759|0
1618963200000|2021-04-21 00:00:00|6765.1|6760.1|6764.2|6759.2|6766.9|6761.9|6761.3|6756.3|0
1618963500000|2021-04-21 00:05:00|6764|6759|6764.9|6759.9|6766.5|6761.5|6759.3|6754.3|0
1618963800000|2021-04-21 00:10:00|6764.7|6759.7|6767.8|6762.8|6767.9|6762.9|6764.5|6759.5|0
1618964100000|2021-04-21 00:15:00|6767.9|6762.9|6768.1|6763.1|6771.7|6766.7|6767.7|6762.7|0
1618964400000|2021-04-21 00:20:00|6767.9|6762.9|6768.1|6763.1|6769.8|6764.8|6766.6|6761.6|0
1618964700000|2021-04-21 00:25:00|6768|6763|6768.1|6763.1|6768.8|6763.8|6766.6|6761.6|0
1618965000000|2021-04-21 00:30:00|6768.2|6763.2|6768.9|6763.9|6770.1|6765.1|6767.1|6762.1|0
1618965300000|2021-04-21 00:35:00|6768.7|6763.7|6770|6765|6770.8|6765.8|6767.9|6762.9|0
1618965600000|2021-04-21 00:40:00|6770.1|6765.1|6770.8|6765.8|6772.2|6767.2|6769|6764|0
1618965900000|2021-04-21 00:45:00|6771|6766|6768.6|6763.6|6771.9|6766.9|6768.6|6763.6|0
1618966200000|2021-04-21 00:50:00|6768.5|6763.5|6768.8|6763.8|6770.6|6765.6|6765.8|6760.8|0
1618966500000|2021-04-21 00:55:00|6768.9|6763.9|6768.6|6763.6|6770.8|6765.8|6767|6762|0
1618966800000|2021-04-21 01:00:00|6768.5|6763.5|6766.8|6761.8|6770.2|6765.2|6765.4|6760.4|0
1618967100000|2021-04-21 01:05:00|6766.7|6761.7|6768|6763|6768.3|6763.3|6766|6761|0
1618967400000|2021-04-21 01:10:00|6768.2|6763.2|6765.6|6760.6|6768.2|6763.2|6763.5|6758.5|0
1618967700000|2021-04-21 01:15:00|6765.7|6760.7|6762.2|6757.2|6765.7|6760.7|6761.9|6756.9|0
1618968000000|2021-04-21 01:20:00|6762.3|6757.3|6763.8|6758.8|6764|6759|6761|6756|0
1618968300000|2021-04-21 01:25:00|6763.9|6758.9|6762.5|6757.5|6764.2|6759.2|6761.5|6756.5|0
1618968600000|2021-04-21 01:30:00|6762.4|6757.4|6766.9|6761.9|6767.6|6762.6|6760.9|6755.9|0
1618968900000|2021-04-21 01:35:00|6767|6762|6767.4|6762.4|6769|6764|6765.6|6760.6|0
1618969200000|2021-04-21 01:40:00|6767.7|6762.7|6765.2|6760.2|6768.1|6763.1|6763.8|6758.8|0
1618969500000|2021-04-21 01:45:00|6764.9|6759.9|6765.6|6760.6|6766.2|6761.2|6762.4|6757.4|0
1618969800000|2021-04-21 01:50:00|6765.5|6760.5|6763.7|6758.7|6766.8|6761.8|6763.1|6758.1|0
1618970100000|2021-04-21 01:55:00|6763.6|6758.6|6760.1|6755.1|6763.6|6758.6|6759.1|6754.1|0
1618970400000|2021-04-21 02:00:00|6760.2|6755.2|6753.4|6748.4|6760.2|6755.2|6748.2|6743.2|0
1618970700000|2021-04-21 02:05:00|6753.5|6748.5|6755.6|6750.6|6756.6|6751.6|6752.7|6747.7|0
1618971000000|2021-04-21 02:10:00|6755.5|6750.5|6756.8|6751.8|6757.1|6752.1|6754.6|6749.6|0
1618971300000|2021-04-21 02:15:00|6756.7|6751.7|6754.6|6749.6|6756.9|6751.9|6753|6748|0
1618971600000|2021-04-21 02:20:00|6754.5|6749.5|6751.2|6746.2|6755|6750|6750.8|6745.8|0
1618971900000|2021-04-21 02:25:00|6751.3|6746.3|6749|6744|6751.5|6746.5|6748.1|6743.1|0
1618972200000|2021-04-21 02:30:00|6748.9|6743.9|6751.9|6746.9|6752.2|6747.2|6748.5|6743.5|0
1618972500000|2021-04-21 02:35:00|6751.7|6746.7|6752.5|6747.5|6753.7|6748.7|6751.7|6746.7|0
1618972800000|2021-04-21 02:40:00|6752.4|6747.4|6752.3|6747.3|6753.8|6748.8|6750.3|6745.3|0
1618973100000|2021-04-21 02:45:00|6752.4|6747.4|6752.4|6747.4|6754.3|6749.3|6752.1|6747.1|0
1618973400000|2021-04-21 02:50:00|6752.5|6747.5|6755.4|6750.4|6756.5|6751.5|6752.3|6747.3|0
1618973700000|2021-04-21 02:55:00|6755.5|6750.5|6754.8|6749.8|6756|6751|6754.5|6749.5|0
1618974000000|2021-04-21 03:00:00|6754.9|6749.9|6758.9|6753.9|6759|6754|6754.5|6749.5|0
1618974300000|2021-04-21 03:05:00|6758.8|6753.8|6759.4|6754.4|6760.1|6755.1|6757|6752|0
1618974600000|2021-04-21 03:10:00|6759.5|6754.5|6760.1|6755.1|6761.6|6756.6|6758.9|6753.9|0
1618974900000|2021-04-21 03:15:00|6760.2|6755.2|6759.2|6754.2|6761.8|6756.8|6759|6754|0
1618975200000|2021-04-21 03:20:00|6759.6|6754.6|6758.5|6753.5|6759.8|6754.8|6757.9|6752.9|0
1618975500000|2021-04-21 03:25:00|6758.7|6753.7|6759.7|6754.7|6760.1|6755.1|6757.9|6752.9|0
1618975800000|2021-04-21 03:30:00|6759.9|6754.9|6759.3|6754.3|6760.2|6755.2|6757.7|6752.7|0
1618976100000|2021-04-21 03:35:00|6759.4|6754.4|6757.7|6752.7|6760.1|6755.1|6756.3|6751.3|0
1618976400000|2021-04-21 03:40:00|6757.6|6752.6|6757.5|6752.5|6758.2|6753.2|6754.5|6749.5|0
1618976700000|2021-04-21 03:45:00|6757.4|6752.4|6756.5|6751.5|6757.9|6752.9|6755.7|6750.7|0
1618977000000|2021-04-21 03:50:00|6756.4|6751.4|6760.4|6755.4|6760.8|6755.8|6756.4|6751.4|0
1618977300000|2021-04-21 03:55:00|6760.3|6755.3|6760.6|6755.6|6761.3|6756.3|6759.7|6754.7|0
1618977600000|2021-04-21 04:00:00|6761|6756|6761.1|6756.1|6761.5|6756.5|6759.5|6754.5|0
1618977900000|2021-04-21 04:05:00|6761|6756|6763.6|6758.6|6764.5|6759.5|6760.9|6755.9|0
1618978200000|2021-04-21 04:10:00|6763.5|6758.5|6763.1|6758.1|6764.4|6759.4|6762.6|6757.6|0
1618978500000|2021-04-21 04:15:00|6763.2|6758.2|6763.6|6758.6|6764.2|6759.2|6762.5|6757.5|0
1618978800000|2021-04-21 04:20:00|6763.8|6758.8|6763.7|6758.7|6764.3|6759.3|6762.8|6757.8|0
1618979100000|2021-04-21 04:25:00|6763.6|6758.6|6760.4|6755.4|6764.2|6759.2|6760.3|6755.3|0
1618979400000|2021-04-21 04:30:00|6760.3|6755.3|6762.1|6757.1|6763.1|6758.1|6760.2|6755.2|0
1618979700000|2021-04-21 04:35:00|6762.3|6757.3|6761.1|6756.1|6763.3|6758.3|6761.1|6756.1|0
1618980000000|2021-04-21 04:40:00|6761|6756|6760.6|6755.6|6761.8|6756.8|6760|6755|0
1618980300000|2021-04-21 04:45:00|6760.7|6755.7|6762.9|6757.9|6763|6758|6760.4|6755.4|0
1618980600000|2021-04-21 04:50:00|6762.8|6757.8|6763.5|6758.5|6764|6759|6762.1|6757.1|0
1618980900000|2021-04-21 04:55:00|6763.4|6758.4|6762.6|6757.6|6764.1|6759.1|6762.6|6757.6|0
1618981200000|2021-04-21 05:00:00|6763|6758|6760.9|6755.9|6764.9|6759.9|6760.1|6755.1|0
1618981500000|2021-04-21 05:05:00|6760.8|6755.8|6759.1|6754.1|6760.9|6755.9|6756.9|6751.9|0
1618981800000|2021-04-21 05:10:00|6759|6754|6755.8|6750.8|6759|6754|6755.5|6750.5|0
1618982100000|2021-04-21 05:15:00|6755.7|6750.7|6758.4|6753.4|6758.7|6753.7|6755.1|6750.1|0
1618982400000|2021-04-21 05:20:00|6758.5|6753.5|6759.9|6754.9|6760.8|6755.8|6758|6753|0
1618982700000|2021-04-21 05:25:00|6760|6755|6762.2|6757.2|6762.7|6757.7|6759.7|6754.7|0
1618983000000|2021-04-21 05:30:00|6762.1|6757.1|6762.2|6757.2|6763.8|6758.8|6761.4|6756.4|0
1618983300000|2021-04-21 05:35:00|6762.1|6757.1|6762.4|6757.4|6763.5|6758.5|6761.2|6756.2|0
1618983600000|2021-04-21 05:40:00|6762.5|6757.5|6761.4|6756.4|6763.2|6758.2|6759.5|6754.5|0
1618983900000|2021-04-21 05:45:00|6761.3|6756.3|6761.2|6756.2|6762.4|6757.4|6759.7|6754.7|0
1618984200000|2021-04-21 05:50:00|6761.4|6756.4|6759.9|6754.9|6761.5|6756.5|6759.4|6754.4|0
1618984500000|2021-04-21 05:55:00|6760|6755|6759.6|6754.6|6762|6757|6759.2|6754.2|0
1618984800000|2021-04-21 06:00:00|6759.2|6754.2|6767.1|6762.1|6768.4|6763.4|6758.4|6753.4|0
1618985100000|2021-04-21 06:05:00|6767|6762|6766.7|6761.7|6770.2|6765.2|6766.5|6761.5|0
1618985400000|2021-04-21 06:10:00|6766.9|6761.9|6768|6763|6769|6764|6764.6|6759.6|0
1618985700000|2021-04-21 06:15:00|6767.8|6762.8|6772.8|6767.8|6773.5|6768.5|6767.5|6762.5|0
1618986000000|2021-04-21 06:20:00|6772.7|6767.7|6772.7|6767.7|6774.8|6769.8|6770.5|6765.5|0
1618986300000|2021-04-21 06:25:00|6772.8|6767.8|6774.4|6769.4|6774.4|6769.4|6771.6|6766.6|0
1618986600000|2021-04-21 06:30:00|6774.3|6769.3|6772|6767|6775.9|6770.9|6771.9|6766.9|0
1618986900000|2021-04-21 06:35:00|6771.9|6766.9|6774.1|6769.1|6774.8|6769.8|6770.6|6765.6|0
1618987200000|2021-04-21 06:40:00|6774.2|6769.2|6774.9|6769.9|6776.5|6771.5|6773.8|6768.8|0
1618987500000|2021-04-21 06:45:00|6774.8|6769.8|6771.5|6766.5|6775.1|6770.1|6771.5|6766.5|0
1618987800000|2021-04-21 06:50:00|6771.6|6766.6|6772.6|6767.6|6773.1|6768.1|6771.1|6766.1|0
1618988100000|2021-04-21 06:55:00|6772.7|6767.7|6773.8|6768.8|6774.2|6769.2|6772.3|6767.3|0
1618988400000|2021-04-21 07:00:00|6773.4|6768.4|6772.8|6767.8|6777.4|6772.4|6771.5|6766.5|0
1618988700000|2021-04-21 07:05:00|6773|6768|6773.4|6768.4|6778.1|6773.1|6771.4|6766.4|0
1618989000000|2021-04-21 07:10:00|6773.2|6768.2|6767.4|6762.4|6776.3|6771.3|6767.4|6762.4|0
1618989300000|2021-04-21 07:15:00|6767.3|6762.3|6765.3|6760.3|6772.7|6767.7|6765|6760|0
1618989600000|2021-04-21 07:20:00|6765.2|6760.2|6769.3|6764.3|6771.6|6766.6|6764|6759|0
1618989900000|2021-04-21 07:25:00|6769.2|6764.2|6763.7|6758.7|6769.6|6764.6|6760.8|6755.8|0
1618990200000|2021-04-21 07:30:00|6763.8|6758.8|6763.9|6758.9|6765.3|6760.3|6761.7|6756.7|0
1618990500000|2021-04-21 07:35:00|6763.5|6758.5|6766.4|6761.4|6766.9|6761.9|6762.8|6757.8|0
1618990800000|2021-04-21 07:40:00|6766.3|6761.3|6768.8|6763.8|6770.5|6765.5|6764.7|6759.7|0
1618991100000|2021-04-21 07:45:00|6768.7|6763.7|6768.3|6763.3|6771.3|6766.3|6768.1|6763.1|0
1618991400000|2021-04-21 07:50:00|6768.5|6763.5|6768.2|6763.2|6770.9|6765.9|6767.8|6762.8|0
1618991700000|2021-04-21 07:55:00|6768.4|6763.4|6771.5|6766.5|6772|6767|6768.1|6763.1|0
1618992000000|2021-04-21 08:00:00|6771.4|6766.4|6780|6777|6781.3|6778.3|6768.8|6764.8|0
1618992300000|2021-04-21 08:05:00|6780.6|6777.6|6777.5|6774.5|6780.6|6777.6|6771.4|6768.4|0
1618992600000|2021-04-21 08:10:00|6777.6|6774.6|6777.6|6774.6|6782.1|6779.1|6776.8|6773.8|0
1618992900000|2021-04-21 08:15:00|6777.2|6774.2|6780.6|6777.6|6781.6|6778.6|6777|6774|0
1618993200000|2021-04-21 08:20:00|6780.8|6777.8|6783.7|6780.7|6785|6782|6780|6777|0
1618993500000|2021-04-21 08:25:00|6782|6779|6788.3|6785.3|6790.4|6787.4|6781.5|6778.5|0
1618993800000|2021-04-21 08:30:00|6788.4|6785.4|6788.4|6785.4|6789.3|6786.3|6785.7|6782.7|0
1618994100000|2021-04-21 08:35:00|6788.3|6785.3|6788.9|6785.9|6789.3|6786.3|6786.7|6783.7|0
1618994400000|2021-04-21 08:40:00|6788.4|6785.4|6786.4|6783.4|6789.7|6786.7|6786.2|6783.2|0
1618994700000|2021-04-21 08:45:00|6786.2|6783.2|6788.2|6785.2|6788.2|6785.2|6786|6783|0
1618995000000|2021-04-21 08:50:00|6788.1|6785.1|6785.4|6782.4|6790.2|6787.2|6785.3|6782.3|0
1618995300000|2021-04-21 08:55:00|6785|6782|6784.6|6781.6|6785.8|6782.8|6783.1|6780.1|0
1618995600000|2021-04-21 09:00:00|6784.9|6781.9|6787.5|6784.5|6788.1|6785.1|6784.3|6781.3|0
1618995900000|2021-04-21 09:05:00|6787.4|6784.4|6788.5|6785.5|6788.9|6785.9|6786.5|6783.5|0
1618996200000|2021-04-21 09:10:00|6788.2|6785.2|6788.7|6785.7|6790.7|6787.7|6787.6|6784.6|0
1618996500000|2021-04-21 09:15:00|6788.6|6785.6|6790.7|6787.7|6792.4|6789.4|6787.3|6784.3|0
1618996800000|2021-04-21 09:20:00|6790.6|6787.6|6794.2|6791.2|6795.9|6792.9|6790.6|6787.6|0
1618997100000|2021-04-21 09:25:00|6794.8|6791.8|6794.9|6791.9|6795.5|6792.5|6793.8|6790.8|0
1618997400000|2021-04-21 09:30:00|6794.7|6791.7|6794.3|6791.3|6795.9|6792.9|6792.4|6789.4|0
1618997700000|2021-04-21 09:35:00|6794.1|6791.1|6786.6|6783.6|6794.1|6791.1|6785|6782|0
1618998000000|2021-04-21 09:40:00|6786|6783|6784.4|6781.4|6786.9|6783.9|6783.4|6780.4|0
1618998300000|2021-04-21 09:45:00|6784.9|6781.9|6785.7|6782.7|6787.2|6784.2|6783.3|6780.3|0
1618998600000|2021-04-21 09:50:00|6785.8|6782.8|6789|6786|6789|6786|6785.2|6782.2|0
1618998900000|2021-04-21 09:55:00|6789.5|6786.5|6788.9|6785.9|6789.5|6786.5|6787.9|6784.9|0
1618999200000|2021-04-21 10:00:00|6788.4|6785.4|6787.6|6784.6|6789.3|6786.3|6787.3|6784.3|0
1618999500000|2021-04-21 10:05:00|6787.4|6784.4|6788|6785|6788.7|6785.7|6786.8|6783.8|0
1618999800000|2021-04-21 10:10:00|6789.5|6786.5|6788.4|6785.4|6790.1|6787.1|6787.5|6784.5|0
1619000100000|2021-04-21 10:15:00|6788.3|6785.3|6787.9|6784.9|6789.1|6786.1|6786.8|6783.8|0
1619000400000|2021-04-21 10:20:00|6787.7|6784.7|6785.5|6782.5|6789|6786|6784.2|6781.2|0
1619000700000|2021-04-21 10:25:00|6785.6|6782.6|6787.2|6784.2|6788|6785|6783.8|6780.8|0
1619001000000|2021-04-21 10:30:00|6786.8|6783.8|6783.2|6780.2|6786.9|6783.9|6782.9|6779.9|0
1619001300000|2021-04-21 10:35:00|6783.1|6780.1|6783.4|6780.4|6783.5|6780.5|6782.7|6779.7|0
1619001600000|2021-04-21 10:40:00|6783.5|6780.5|6783.4|6780.4|6784.6|6781.6|6783.3|6780.3|0
1619001900000|2021-04-21 10:45:00|6783.3|6780.3|6784|6781|6784.8|6781.8|6783.2|6780.2|0
1619002200000|2021-04-21 10:50:00|6784.2|6781.2|6792.4|6789.4|6792.8|6789.8|6784|6781|0
1619002500000|2021-04-21 10:55:00|6791|6788|6794.2|6791.2|6794.7|6791.7|6791|6788|0
1619002800000|2021-04-21 11:00:00|6791.6|6788.6|6793.2|6790.2|6794.6|6791.6|6789.4|6786.4|0
1619003100000|2021-04-21 11:05:00|6793.1|6790.1|6792.2|6789.2|6794.5|6791.5|6791.6|6788.6|0
1619003400000|2021-04-21 11:10:00|6792.1|6789.1|6793.4|6790.4|6793.4|6790.4|6790.4|6787.4|0
1619003700000|2021-04-21 11:15:00|6793.3|6790.3|6793.4|6790.4|6793.7|6790.7|6791.9|6788.9|0
1619004000000|2021-04-21 11:20:00|6793.5|6790.5|6793.6|6790.6|6794.7|6791.7|6792.7|6789.7|0
1619004300000|2021-04-21 11:25:00|6793.5|6790.5|6788.2|6785.2|6793.9|6790.9|6788|6785|0
1619004600000|2021-04-21 11:30:00|6788|6785|6788.5|6785.5|6789.8|6786.8|6787.7|6784.7|0
1619004900000|2021-04-21 11:35:00|6788.2|6785.2|6787.1|6784.1|6788.4|6785.4|6785.7|6782.7|0
1619005200000|2021-04-21 11:40:00|6787|6784|6789.2|6786.2|6789.6|6786.6|6786.4|6783.4|0
1619005500000|2021-04-21 11:45:00|6789.1|6786.1|6789.4|6786.4|6789.8|6786.8|6787.5|6784.5|0
1619005800000|2021-04-21 11:50:00|6789.5|6786.5|6783.7|6780.7|6789.5|6786.5|6783.4|6780.4|0
1619006100000|2021-04-21 11:55:00|6783.6|6780.6|6785.6|6782.6|6786.7|6783.7|6783.5|6780.5|0
1619006400000|2021-04-21 12:00:00|6785.4|6782.4|6782.5|6779.5|6785.6|6782.6|6781.5|6778.5|0
1619006700000|2021-04-21 12:05:00|6782.6|6779.6|6781.1|6778.1|6783.3|6780.3|6780.2|6777.2|0
1619007000000|2021-04-21 12:10:00|6780.8|6777.8|6782.2|6779.2|6782.2|6779.2|6780.3|6777.3|0
1619007300000|2021-04-21 12:15:00|6782|6779|6777.7|6774.7|6782.5|6779.5|6776|6773|0
1619007600000|2021-04-21 12:20:00|6777.4|6774.4|6771.5|6768.5|6777.7|6774.7|6770.3|6767.3|0
1619007900000|2021-04-21 12:25:00|6771.7|6768.7|6767.6|6764.6|6772.3|6769.3|6767.1|6764.1|0
1619008200000|2021-04-21 12:30:00|6769.5|6766.5|6764|6761|6771.5|6768.5|6763.6|6760.6|0
1619008500000|2021-04-21 12:35:00|6764.1|6761.1|6763.4|6760.4|6768.1|6765.1|6763.4|6760.4|0
1619008800000|2021-04-21 12:40:00|6763.3|6760.3|6772.7|6769.7|6773.7|6770.7|6763|6760|0
1619009100000|2021-04-21 12:45:00|6772.8|6769.8|6773.6|6770.6|6775.9|6772.9|6771.3|6768.3|0
1619009400000|2021-04-21 12:50:00|6774.1|6771.1|6772|6769|6774.4|6771.4|6771.1|6768.1|0
1619009700000|2021-04-21 12:55:00|6772.1|6769.1|6776.6|6773.6|6777.6|6774.6|6771.5|6768.5|0
1619010000000|2021-04-21 13:00:00|6776.5|6773.5|6782|6779|6783.3|6780.3|6775.9|6772.9|0
1619010300000|2021-04-21 13:05:00|6781.9|6778.9|6777.8|6774.8|6782|6779|6777.6|6774.6|0
1619010600000|2021-04-21 13:10:00|6777.9|6774.9|6774|6771|6778.8|6775.8|6772.8|6769.8|0
1619010900000|2021-04-21 13:15:00|6773.9|6770.9|6778.3|6775.3|6779.3|6776.3|6773.6|6770.6|0
1619011200000|2021-04-21 13:20:00|6778.2|6775.2|6772.5|6769.5|6778.2|6775.2|6772.5|6769.5|0
1619011500000|2021-04-21 13:25:00|6773|6770|6770.8|6767.8|6778.1|6775.1|6770.8|6767.8|0
1619011800000|2021-04-21 13:30:00|6770.4|6767.4|6771.2|6769.4|6780.9|6779.1|6752.9|6751.1|0
1619012100000|2021-04-21 13:35:00|6771.3|6769.5|6765.7|6763.9|6782.6|6780.8|6764.1|6762.3|0
1619012400000|2021-04-21 13:40:00|6765.5|6763.7|6760.5|6758.7|6768.8|6767|6750.9|6749.1|0
1619012700000|2021-04-21 13:45:00|6760.6|6758.8|6785.7|6783.9|6788.4|6786.6|6757.3|6755.5|0
1619013000000|2021-04-21 13:50:00|6786.4|6784.6|6793.4|6791.6|6799|6797.2|6784.7|6782.9|0
1619013300000|2021-04-21 13:55:00|6793.5|6791.7|6799.6|6797.8|6801.9|6800.1|6782.2|6780.4|0
1619013600000|2021-04-21 14:00:00|6800.1|6798.3|6790.6|6788.8|6804.6|6802.8|6790|6788.2|0
1619013900000|2021-04-21 14:05:00|6789.5|6787.7|6780.6|6778.8|6790.1|6788.3|6777.8|6776|0
1619014200000|2021-04-21 14:10:00|6779.5|6777.7|6780.5|6778.7|6791.1|6789.3|6775.2|6773.4|0
1619014500000|2021-04-21 14:15:00|6780.7|6778.9|6770.9|6769.1|6784.5|6782.7|6766.7|6764.9|0
1619014800000|2021-04-21 14:20:00|6770.8|6769|6791.4|6789.6|6791.4|6789.6|6766.1|6764.3|0
1619015100000|2021-04-21 14:25:00|6791.7|6789.9|6798.7|6796.9|6803.7|6801.9|6789.9|6788.1|0
1619015400000|2021-04-21 14:30:00|6797.5|6795.7|6791|6789.2|6798.7|6796.9|6783.3|6781.5|0
1619015700000|2021-04-21 14:35:00|6790.8|6789|6785.3|6783.5|6797.3|6795.5|6783.3|6781.5|0
1619016000000|2021-04-21 14:40:00|6786|6784.2|6788.5|6786.7|6790.3|6788.5|6782.9|6781.1|0
1619016300000|2021-04-21 14:45:00|6789.6|6787.8|6792|6790.2|6795.9|6794.1|6787.3|6785.5|0
1619016600000|2021-04-21 14:50:00|6791.5|6789.7|6784.4|6782.6|6792.2|6790.4|6782.2|6780.4|0
1619016900000|2021-04-21 14:55:00|6784.5|6782.7|6786.6|6784.8|6788|6786.2|6781.2|6779.4|0
1619017200000|2021-04-21 15:00:00|6786.5|6784.7|6793.1|6791.3|6797.8|6796|6783.4|6781.6|0
1619017500000|2021-04-21 15:05:00|6792.6|6790.8|6798.8|6797|6799.6|6797.8|6789.1|6787.3|0
1619017800000|2021-04-21 15:10:00|6799.1|6797.3|6809.2|6807.4|6810.5|6808.7|6792.7|6790.9|0
1619018100000|2021-04-21 15:15:00|6808.3|6806.5|6817.3|6815.5|6818.7|6816.9|6808.3|6806.5|0
1619018400000|2021-04-21 15:20:00|6817.2|6815.4|6816.6|6814.8|6822.1|6820.3|6815|6813.2|0
1619018700000|2021-04-21 15:25:00|6816.8|6815|6821.1|6819.3|6822.9|6821.1|6815.2|6813.4|0
1619019000000|2021-04-21 15:30:00|6820.3|6818.5|6829.8|6828|6829.8|6828|6819.6|6817.8|0
1619019300000|2021-04-21 15:35:00|6829.9|6828.1|6820.5|6818.7|6831.1|6829.3|6817.5|6815.7|0
1619019600000|2021-04-21 15:40:00|6820.6|6818.8|6828|6826.2|6828.1|6826.3|6819.8|6818|0
1619019900000|2021-04-21 15:45:00|6828.3|6826.5|6829.6|6827.8|6832.9|6831.1|6824.8|6823|0
1619020200000|2021-04-21 15:50:00|6829.5|6827.7|6838.1|6836.3|6838.6|6836.8|6828.7|6826.9|0
1619020500000|2021-04-21 15:55:00|6838.2|6836.4|6843.2|6841.4|6844.9|6843.1|6837.3|6835.5|0
1619020800000|2021-04-21 16:00:00|6843.4|6841.6|6840|6838.2|6844.2|6842.4|6839.3|6837.5|0
1619021100000|2021-04-21 16:05:00|6839.8|6838|6837.9|6836.1|6843.4|6841.6|6835.5|6833.7|0
1619021400000|2021-04-21 16:10:00|6837.8|6836|6833.1|6831.3|6839.2|6837.4|6830.2|6828.4|0
1619021700000|2021-04-21 16:15:00|6832.8|6831|6840.2|6838.4|6841.3|6839.5|6830.2|6828.4|0
1619022000000|2021-04-21 16:20:00|6840.3|6838.5|6838|6836.2|6840.7|6838.9|6836.5|6834.7|0
1619022300000|2021-04-21 16:25:00|6838.1|6836.3|6829|6827.2|6839.1|6837.3|6828.4|6826.6|0
1619022600000|2021-04-21 16:30:00|6829.1|6827.3|6823.4|6821.6|6832.8|6831|6822.7|6820.9|0
1619022900000|2021-04-21 16:35:00|6823.8|6822|6828|6826.2|6828.1|6826.3|6823.2|6821.4|0
1619023200000|2021-04-21 16:40:00|6828.5|6826.7|6820.5|6818.7|6828.6|6826.8|6820.1|6818.3|0
1619023500000|2021-04-21 16:45:00|6820.8|6819|6815.6|6813.8|6823.5|6821.7|6814.7|6812.9|0
1619023800000|2021-04-21 16:50:00|6815.7|6813.9|6812.7|6810.9|6819.7|6817.9|6812.6|6810.8|0
1619024100000|2021-04-21 16:55:00|6812.9|6811.1|6810.6|6808.8|6814.9|6813.1|6807.5|6805.7|0
1619024400000|2021-04-21 17:00:00|6810.5|6808.7|6814.5|6812.7|6814.8|6813|6808.3|6806.5|0
1619024700000|2021-04-21 17:05:00|6814.6|6812.8|6821.8|6820|6823.4|6821.6|6812.8|6811|0
1619025000000|2021-04-21 17:10:00|6821.6|6819.8|6821.4|6819.6|6825.5|6823.7|6819.5|6817.7|0
1619025300000|2021-04-21 17:15:00|6821.9|6820.1|6829.5|6827.7|6830.4|6828.6|6821.5|6819.7|0
1619025600000|2021-04-21 17:20:00|6830.2|6828.4|6832|6830.2|6832.3|6830.5|6827.3|6825.5|0
1619025900000|2021-04-21 17:25:00|6831.9|6830.1|6824.2|6822.4|6832.7|6830.9|6824.2|6822.4|0
1619026200000|2021-04-21 17:30:00|6824.1|6822.3|6827.1|6825.3|6830.7|6828.9|6824.1|6822.3|0
1619026500000|2021-04-21 17:35:00|6827|6825.2|6829.8|6828|6830.7|6828.9|6824.9|6823.1|0
1619026800000|2021-04-21 17:40:00|6829.6|6827.8|6826.5|6824.7|6829.7|6827.9|6825|6823.2|0
1619027100000|2021-04-21 17:45:00|6826.7|6824.9|6826.9|6825.1|6827.5|6825.7|6822.8|6821|0
1619027400000|2021-04-21 17:50:00|6827.1|6825.3|6826.7|6824.9|6829.3|6827.5|6822.9|6821.1|0
1619027700000|2021-04-21 17:55:00|6826.8|6825|6830.5|6828.7|6831.9|6830.1|6826.8|6825|0
1619028000000|2021-04-21 18:00:00|6830.6|6828.8|6832.4|6830.6|6835.8|6834|6830.6|6828.8|0
1619028300000|2021-04-21 18:05:00|6832.1|6830.3|6837.3|6835.5|6837.3|6835.5|6830.9|6829.1|0
1619028600000|2021-04-21 18:10:00|6837.1|6835.3|6836.6|6834.8|6838.9|6837.1|6832.9|6831.1|0
1619028900000|2021-04-21 18:15:00|6836.7|6834.9|6835.8|6834|6841.1|6839.3|6835.7|6833.9|0
1619029200000|2021-04-21 18:20:00|6836.1|6834.3|6827.2|6825.4|6837.3|6835.5|6827.1|6825.3|0
1619029500000|2021-04-21 18:25:00|6826.2|6824.4|6834.9|6833.1|6837.1|6835.3|6826.2|6824.4|0
1619029800000|2021-04-21 18:30:00|6835|6833.2|6835.3|6833.5|6838.4|6836.6|6832.8|6831|0
1619030100000|2021-04-21 18:35:00|6835.4|6833.6|6832.4|6830.6|6835.8|6834|6831.8|6830|0
1619030400000|2021-04-21 18:40:00|6832.1|6830.3|6827.2|6825.4|6832.9|6831.1|6827.2|6825.4|0
1619030700000|2021-04-21 18:45:00|6827.9|6826.1|6830.5|6828.7|6830.5|6828.7|6826.1|6824.3|0
1619031000000|2021-04-21 18:50:00|6830.4|6828.6|6831.7|6829.9|6833.6|6831.8|6827|6825.2|0
1619031300000|2021-04-21 18:55:00|6831.9|6830.1|6826.9|6825.1|6831.9|6830.1|6824.6|6822.8|0
1619031600000|2021-04-21 19:00:00|6826.7|6824.9|6830.8|6829|6831.2|6829.4|6825.6|6823.8|0
1619031900000|2021-04-21 19:05:00|6831.6|6829.8|6830|6828.2|6832.7|6830.9|6827|6825.2|0
1619032200000|2021-04-21 19:10:00|6830.2|6828.4|6832.6|6830.8|6834.1|6832.3|6828.5|6826.7|0
1619032500000|2021-04-21 19:15:00|6832.7|6830.9|6836.5|6834.7|6837|6835.2|6830.7|6828.9|0
1619032800000|2021-04-21 19:20:00|6836.6|6834.8|6837.8|6836|6838|6836.2|6834.1|6832.3|0
1619033100000|2021-04-21 19:25:00|6837.9|6836.1|6842.1|6840.3|6843.1|6841.3|6837.9|6836.1|0
1619033400000|2021-04-21 19:30:00|6842.6|6840.8|6849.7|6847.9|6850.1|6848.3|6841.9|6840.1|0
1619033700000|2021-04-21 19:35:00|6849.3|6847.5|6849.6|6847.8|6851.3|6849.5|6848.2|6846.4|0
1619034000000|2021-04-21 19:40:00|6849.8|6848|6860|6858.2|6861.2|6859.4|6849.6|6847.8|0
1619034300000|2021-04-21 19:45:00|6860.1|6858.3|6864.6|6862.8|6865|6863.2|6860.1|6858.3|0
1619034600000|2021-04-21 19:50:00|6865.9|6864.1|6874.9|6873.1|6875.8|6874|6861.1|6859.3|0
1619034900000|2021-04-21 19:55:00|6874.7|6872.9|6877.1|6875.3|6878.5|6876.7|6871.3|6869.5|0
1619035200000|2021-04-21 20:00:00|6877.7|6874.7|6874.2|6871.2|6878.4|6875.4|6870.3|6867.3|0
1619035500000|2021-04-21 20:05:00|6874.5|6871.5|6871.9|6868.9|6875.4|6872.4|6870.3|6867.3|0
1619035800000|2021-04-21 20:10:00|6871.7|6868.7|6871.9|6868.9|6873.1|6870.1|6870.4|6867.4|0
1619036100000|2021-04-21 20:15:00|6872|6869|6873|6870|6873|6870|6869.9|6866.9|0
1619036400000|2021-04-21 20:20:00|6870.9|6867.9|6868.3|6865.3|6871.5|6868.5|6868.2|6865.2|0
1619036700000|2021-04-21 20:25:00|6868.4|6865.4|6870|6867|6870.4|6867.4|6868.4|6865.4|0
1619037000000|2021-04-21 20:30:00|6870.1|6867.1|6867.9|6864.9|6870.1|6867.1|6867.8|6864.8|0
1619037300000|2021-04-21 20:35:00|6868.2|6865.2|6868.5|6865.5|6868.8|6865.8|6867.7|6864.7|0
1619037600000|2021-04-21 20:40:00|6868.9|6865.9|6870.6|6867.6|6871.5|6868.5|6868.9|6865.9|0
1619037900000|2021-04-21 20:45:00|6870.5|6867.5|6870.8|6867.8|6871.2|6868.2|6870|6867|0
1619038200000|2021-04-21 20:50:00|6870.6|6867.6|6870.9|6867.9|6871.4|6868.4|6870.1|6867.1|0
1619038500000|2021-04-21 20:55:00|6871.1|6868.1|6871.3|6868.3|6872.2|6869.2|6870|6867|0
1619038800000|2021-04-21 21:00:00|6871.2|6868.2|6870.5|6867.5|6871.2|6868.2|6870.3|6867.3|0
1619039100000|2021-04-21 21:05:00|6870.4|6867.4|6870.7|6867.7|6870.9|6867.9|6869.6|6866.6|0
1619039400000|2021-04-21 21:10:00|6870.8|6867.8|6870.5|6867.5|6871.2|6868.2|6870.1|6867.1|0
1619039700000|2021-04-21 21:15:00|6870.3|6867.3|6870.8|6867.8|6870.9|6867.9|6870.2|6867.2|0
1619040000000|2021-04-21 21:20:00|6870.7|6867.7|6872.3|6869.3|6873.2|6870.2|6870.7|6867.7|0
1619040300000|2021-04-21 21:25:00|6872.2|6869.2|6871.1|6868.1|6872.4|6869.4|6871|6868|0
1619040600000|2021-04-21 21:30:00|6870.9|6867.9|6870.4|6867.4|6871.8|6868.8|6870.3|6867.3|0
1619040900000|2021-04-21 21:35:00|6870.5|6867.5|6871|6868|6871.3|6868.3|6870.3|6867.3|0
1619041200000|2021-04-21 21:40:00|6871.1|6868.1|6871.5|6868.5|6872.3|6869.3|6871|6868|0
1619041500000|2021-04-21 21:45:00|6871.6|6868.6|6871.9|6868.9|6872.1|6869.1|6871.5|6868.5|0
1619041800000|2021-04-21 21:50:00|6872|6869|6872.1|6869.1|6872.6|6869.6|6871.4|6868.4|0
1619042100000|2021-04-21 21:55:00|6871.8|6868.8|6872.6|6869.6|6872.6|6869.6|6871.6|6868.6|0
1619042400000|2021-04-21 22:00:00|6872.4|6869.4|6873.5|6870.5|6874.7|6871.7|6872.4|6869.4|0
1619042700000|2021-04-21 22:05:00|6873.4|6870.4|6873.5|6870.5|6874|6871|6873|6870|0
1619043000000|2021-04-21 22:10:00|6873.4|6870.4|6872.8|6869.8|6873.6|6870.6|6872.8|6869.8|0
1619043300000|2021-04-21 22:15:00|6873|6870|6873.5|6870.5|6873.9|6870.9|6873|6870|0
1619043600000|2021-04-21 22:20:00|6873.4|6870.4|6874|6871|6874.2|6871.2|6873.2|6870.2|0
1619043900000|2021-04-21 22:25:00|6873.8|6870.8|6874|6871|6874.2|6871.2|6873.6|6870.6|0
1619044200000|2021-04-21 22:30:00|6873.9|6870.9|6873.5|6870.5|6874|6871|6873.2|6870.2|0
1619044500000|2021-04-21 22:35:00|6873.6|6870.6|6873.9|6870.9|6874.3|6871.3|6873.5|6870.5|0
1619044800000|2021-04-21 22:40:00|6873.5|6870.5|6873.9|6870.9|6874|6871|6873.5|6870.5|0
1619045100000|2021-04-21 22:45:00|6874|6871|6874.2|6871.2|6874.2|6871.2|6873.4|6870.4|0
1619045400000|2021-04-21 22:50:00|6873.9|6870.9|6874|6871|6874.1|6871.1|6873.6|6870.6|0
1619045700000|2021-04-21 22:55:00|6873.9|6870.9|6874.2|6871.2|6874.4|6871.4|6873.9|6870.9|0
1619046000000|2021-04-21 23:00:00|6874.3|6871.3|6873.8|6870.8|6874.5|6871.5|6873.6|6870.6|0
1619046300000|2021-04-21 23:05:00|6873.7|6870.7|6874.1|6871.1|6874.1|6871.1|6873.5|6870.5|0
1619046600000|2021-04-21 23:10:00|6874.3|6871.3|6874.1|6871.1|6874.9|6871.9|6873.8|6870.8|0
1619046900000|2021-04-21 23:15:00|6874|6871|6874.5|6871.5|6874.8|6871.8|6873.5|6870.5|0
1619047200000|2021-04-21 23:20:00|6874.3|6871.3|6872.7|6869.7|6874.7|6871.7|6872.7|6869.7|0
1619047500000|2021-04-21 23:25:00|6872.6|6869.6|6872.6|6869.6|6873|6870|6872.4|6869.4|0
1619047800000|2021-04-21 23:30:00|6872.5|6869.5|6869.3|6866.3|6872.6|6869.6|6869.3|6866.3|0
1619048100000|2021-04-21 23:35:00|6869.4|6866.4|6869|6866|6869.9|6866.9|6868.4|6865.4|0
1619048400000|2021-04-21 23:40:00|6868.9|6865.9|6868|6865|6869.4|6866.4|6868|6865|0
1619048700000|2021-04-21 23:45:00|6868.2|6865.2|6868.5|6865.5|6868.6|6865.6|6867.7|6864.7|0
1619049000000|2021-04-21 23:50:00|6868.4|6865.4|6869.2|6866.2|6869.5|6866.5|6867.1|6864.1|0
1619049300000|2021-04-21 23:55:00|6869.1|6866.1|6869.7|6864.7|6870.2|6867.2|6868.1|6864.3|0
1619049600000|2021-04-22 00:00:00|6869.6|6864.6|6869.2|6864.2|6870.5|6865.5|6867.3|6862.3|0
1619049900000|2021-04-22 00:05:00|6869.3|6864.3|6869.2|6864.2|6870.5|6865.5|6867.3|6862.3|0
1619050200000|2021-04-22 00:10:00|6869.1|6864.1|6868.9|6863.9|6869.9|6864.9|6868|6863|0
1619050500000|2021-04-22 00:15:00|6869|6864|6869.7|6864.7|6870.3|6865.3|6868.3|6863.3|0
1619050800000|2021-04-22 00:20:00|6869.8|6864.8|6870.8|6865.8|6872.3|6867.3|6869.4|6864.4|0
1619051100000|2021-04-22 00:25:00|6870.9|6865.9|6870.3|6865.3|6871.1|6866.1|6869.7|6864.7|0
1619051400000|2021-04-22 00:30:00|6870.4|6865.4|6870.3|6865.3|6872|6867|6870.2|6865.2|0
1619051700000|2021-04-22 00:35:00|6870.4|6865.4|6870.3|6865.3|6872.2|6867.2|6869.6|6864.6|0
1619052000000|2021-04-22 00:40:00|6870|6865|6869.7|6864.7|6870.3|6865.3|6869.5|6864.5|0
1619052300000|2021-04-22 00:45:00|6869.8|6864.8|6874.2|6869.2|6874.9|6869.9|6869.4|6864.4|0
1619052600000|2021-04-22 00:50:00|6874|6869|6871.7|6866.7|6874.5|6869.5|6871.4|6866.4|0
1619052900000|2021-04-22 00:55:00|6871.6|6866.6|6871.7|6866.7|6872.6|6867.6|6870.6|6865.6|0
1619053200000|2021-04-22 01:00:00|6871.6|6866.6|6872.2|6867.2|6873.9|6868.9|6870.5|6865.5|0
1619053500000|2021-04-22 01:05:00|6872.4|6867.4|6878.3|6873.3|6878.6|6873.6|6872.2|6867.2|0
1619053800000|2021-04-22 01:10:00|6878.4|6873.4|6879.5|6874.5|6881.5|6876.5|6878.4|6873.4|0
1619054100000|2021-04-22 01:15:00|6879.6|6874.6|6872.7|6867.7|6880.4|6875.4|6872.5|6867.5|0
1619054400000|2021-04-22 01:20:00|6873|6868|6875.1|6870.1|6875.7|6870.7|6872.4|6867.4|0
1619054700000|2021-04-22 01:25:00|6875.2|6870.2|6877.2|6872.2|6877.5|6872.5|6873.7|6868.7|0
1619055000000|2021-04-22 01:30:00|6877.1|6872.1|6877.8|6872.8|6880.4|6875.4|6876.3|6871.3|0
1619055300000|2021-04-22 01:35:00|6877.7|6872.7|6878.8|6873.8|6879.8|6874.8|6876.8|6871.8|0
1619055600000|2021-04-22 01:40:00|6878.9|6873.9|6877.5|6872.5|6879|6874|6875.9|6870.9|0
1619055900000|2021-04-22 01:45:00|6877.4|6872.4|6878.4|6873.4|6879|6874|6875.4|6870.4|0
1619056200000|2021-04-22 01:50:00|6878.5|6873.5|6874.5|6869.5|6878.5|6873.5|6873.6|6868.6|0
1619056500000|2021-04-22 01:55:00|6874.6|6869.6|6874.9|6869.9|6875.4|6870.4|6872.1|6867.1|0
1619056800000|2021-04-22 02:00:00|6874.7|6869.7|6876.1|6871.1|6876.6|6871.6|6874.4|6869.4|0
1619057100000|2021-04-22 02:05:00|6875.9|6870.9|6875.6|6870.6|6877.5|6872.5|6875.4|6870.4|0
1619057400000|2021-04-22 02:10:00|6875.7|6870.7|6877.5|6872.5|6877.9|6872.9|6874.3|6869.3|0
1619057700000|2021-04-22 02:15:00|6877.6|6872.6|6878.6|6873.6|6878.8|6873.8|6876.1|6871.1|0
1619058000000|2021-04-22 02:20:00|6878.7|6873.7|6877.4|6872.4|6879.4|6874.4|6877.4|6872.4|0
1619058300000|2021-04-22 02:25:00|6877.5|6872.5|6880.3|6875.3|6880.8|6875.8|6877.3|6872.3|0
1619058600000|2021-04-22 02:30:00|6880.1|6875.1|6881.4|6876.4|6885.2|6880.2|6880.1|6875.1|0
1619058900000|2021-04-22 02:35:00|6881.3|6876.3|6879.3|6874.3|6882.1|6877.1|6878.6|6873.6|0
1619059200000|2021-04-22 02:40:00|6879.2|6874.2|6878.6|6873.6|6879.6|6874.6|6877.7|6872.7|0
1619059500000|2021-04-22 02:45:00|6878.5|6873.5|6879.1|6874.1|6879.3|6874.3|6877.9|6872.9|0
1619059800000|2021-04-22 02:50:00|6879.2|6874.2|6878.7|6873.7|6880.3|6875.3|6877.8|6872.8|0
1619060100000|2021-04-22 02:55:00|6878.6|6873.6|6877.9|6872.9|6878.8|6873.8|6876.7|6871.7|0
1619060400000|2021-04-22 03:00:00|6877.8|6872.8|6879.8|6874.8|6880.2|6875.2|6877.4|6872.4|0
1619060700000|2021-04-22 03:05:00|6879.9|6874.9|6881.1|6876.1|6881.3|6876.3|6879.3|6874.3|0
1619061000000|2021-04-22 03:10:00|6880.9|6875.9|6879.7|6874.7|6881.7|6876.7|6879.5|6874.5|0
1619061300000|2021-04-22 03:15:00|6879.6|6874.6|6879.9|6874.9|6880.5|6875.5|6879.4|6874.4|0
1619061600000|2021-04-22 03:20:00|6880|6875|6880.1|6875.1|6880.4|6875.4|6878.8|6873.8|0
1619061900000|2021-04-22 03:25:00|6880|6875|6880.1|6875.1|6880.4|6875.4|6879.4|6874.4|0
1619062200000|2021-04-22 03:30:00|6880|6875|6879.1|6874.1|6880.2|6875.2|6878.2|6873.2|0
1619062500000|2021-04-22 03:35:00|6879|6874|6880|6875|6881.4|6876.4|6878.5|6873.5|0
1619062800000|2021-04-22 03:40:00|6880.1|6875.1|6879.4|6874.4|6881.2|6876.2|6878.5|6873.5|0
1619063100000|2021-04-22 03:45:00|6879.5|6874.5|6880|6875|6880|6875|6878.7|6873.7|0
1619063400000|2021-04-22 03:50:00|6879.7|6874.7|6879.9|6874.9|6881.1|6876.1|6879.7|6874.7|0
1619063700000|2021-04-22 03:55:00|6879.8|6874.8|6879.6|6874.6|6880.3|6875.3|6878.5|6873.5|0
1619064000000|2021-04-22 04:00:00|6879.5|6874.5|6879.2|6874.2|6880.7|6875.7|6879.1|6874.1|0
1619064300000|2021-04-22 04:05:00|6879|6874|6879.1|6874.1|6879.8|6874.8|6878.5|6873.5|0
1619064600000|2021-04-22 04:10:00|6879|6874|6877.6|6872.6|6879|6874|6877.5|6872.5|0
1619064900000|2021-04-22 04:15:00|6877.7|6872.7|6878.5|6873.5|6878.8|6873.8|6876.7|6871.7|0
1619065200000|2021-04-22 04:20:00|6878.6|6873.6|6879|6874|6879.7|6874.7|6878.4|6873.4|0
1619065500000|2021-04-22 04:25:00|6878.8|6873.8|6878.1|6873.1|6880|6875|6877.8|6872.8|0
1619065800000|2021-04-22 04:30:00|6878|6873|6877.1|6872.1|6879.1|6874.1|6877|6872|0
1619066100000|2021-04-22 04:35:00|6877|6872|6875.4|6870.4|6878|6873|6874.5|6869.5|0
1619066400000|2021-04-22 04:40:00|6875.3|6870.3|6880.3|6875.3|6880.4|6875.4|6874.9|6869.9|0
1619066700000|2021-04-22 04:45:00|6880.2|6875.2|6880|6875|6881.3|6876.3|6879.4|6874.4|0
1619067000000|2021-04-22 04:50:00|6879.9|6874.9|6881.7|6876.7|6882.9|6877.9|6879.7|6874.7|0
1619067300000|2021-04-22 04:55:00|6881.6|6876.6|6882.8|6877.8|6882.9|6877.9|6881.1|6876.1|0
1619067600000|2021-04-22 05:00:00|6882.7|6877.7|6880.3|6875.3|6883|6878|6878.9|6873.9|0
1619067900000|2021-04-22 05:05:00|6880.4|6875.4|6880.6|6875.6|6881.8|6876.8|6879.3|6874.3|0
1619068200000|2021-04-22 05:10:00|6880.5|6875.5|6878.1|6873.1|6880.9|6875.9|6877.1|6872.1|0
1619068500000|2021-04-22 05:15:00|6878.2|6873.2|6880.2|6875.2|6881.4|6876.4|6877.9|6872.9|0
1619068800000|2021-04-22 05:20:00|6880|6875|6880.1|6875.1|6881.4|6876.4|6879.4|6874.4|0
1619069100000|2021-04-22 05:25:00|6880.2|6875.2|6881.2|6876.2|6881.5|6876.5|6878.9|6873.9|0
1619069400000|2021-04-22 05:30:00|6881.3|6876.3|6879.9|6874.9|6881.8|6876.8|6879.2|6874.2|0
1619069700000|2021-04-22 05:35:00|6880|6875|6881.6|6876.6|6881.6|6876.6|6878.1|6873.1|0
1619070000000|2021-04-22 05:40:00|6881.5|6876.5|6882.9|6877.9|6884|6879|6881.1|6876.1|0
1619070300000|2021-04-22 05:45:00|6882.8|6877.8|6884.1|6879.1|6884.8|6879.8|6881.4|6876.4|0
1619070600000|2021-04-22 05:50:00|6883.9|6878.9|6886.7|6881.7|6888.5|6883.5|6883.9|6878.9|0
1619070900000|2021-04-22 05:55:00|6886.8|6881.8|6887.4|6882.4|6887.5|6882.5|6885.6|6880.6|0
1619071200000|2021-04-22 06:00:00|6887.7|6882.7|6895.3|6890.3|6896.1|6891.1|6886.9|6881.9|0
1619071500000|2021-04-22 06:05:00|6895.4|6890.4|6891.8|6886.8|6895.4|6890.4|6890.8|6885.8|0
1619071800000|2021-04-22 06:10:00|6892|6887|6891.1|6886.1|6892.1|6887.1|6889|6884|0
1619072100000|2021-04-22 06:15:00|6891.2|6886.2|6891.5|6886.5|6891.8|6886.8|6890|6885|0
1619072400000|2021-04-22 06:20:00|6891.4|6886.4|6890.5|6885.5|6891.8|6886.8|6889.8|6884.8|0
1619072700000|2021-04-22 06:25:00|6890.4|6885.4|6890.7|6885.7|6891|6886|6889.6|6884.6|0
1619073000000|2021-04-22 06:30:00|6890.6|6885.6|6889.9|6884.9|6890.8|6885.8|6889.1|6884.1|0
1619073300000|2021-04-22 06:35:00|6889.8|6884.8|6889|6884|6890.1|6885.1|6888.2|6883.2|0
1619073600000|2021-04-22 06:40:00|6889.1|6884.1|6886.6|6881.6|6889.1|6884.1|6886.2|6881.2|0
1619073900000|2021-04-22 06:45:00|6886.7|6881.7|6888.3|6883.3|6888.4|6883.4|6886.1|6881.1|0
1619074200000|2021-04-22 06:50:00|6888.5|6883.5|6888.3|6883.3|6889.2|6884.2|6888|6883|0
1619074500000|2021-04-22 06:55:00|6888.2|6883.2|6886.7|6881.7|6888.3|6883.3|6885.4|6880.4|0
1619074800000|2021-04-22 07:00:00|6887|6882|6888.1|6883.1|6890|6885|6884.1|6879.1|0
1619075100000|2021-04-22 07:05:00|6887.9|6882.9|6887.6|6882.6|6890.4|6885.4|6887.6|6882.6|0
1619075400000|2021-04-22 07:10:00|6887.8|6882.8|6889.4|6884.4|6889.9|6884.9|6887.6|6882.6|0
1619075700000|2021-04-22 07:15:00|6889.3|6884.3|6889.4|6884.4|6890.9|6885.9|6886.7|6881.7|0
1619076000000|2021-04-22 07:20:00|6889.5|6884.5|6889.7|6884.7|6890|6885|6888.2|6883.2|0
1619076300000|2021-04-22 07:25:00|6889.8|6884.8|6890.6|6885.6|6891.3|6886.3|6889.4|6884.4|0
1619076600000|2021-04-22 07:30:00|6890.7|6885.7|6893.6|6888.6|6896.7|6891.7|6890.6|6885.6|0
1619076900000|2021-04-22 07:35:00|6893.7|6888.7|6895.2|6890.2|6895.4|6890.4|6893|6888|0
1619077200000|2021-04-22 07:40:00|6895|6890|6893.8|6888.8|6896.3|6891.3|6892.7|6887.7|0
1619077500000|2021-04-22 07:45:00|6893.7|6888.7|6890.9|6885.9|6893.8|6888.8|6890.6|6885.6|0
1619077800000|2021-04-22 07:50:00|6890.8|6885.8|6891.8|6886.8|6892.2|6887.2|6890.8|6885.8|0
1619078100000|2021-04-22 07:55:00|6891.9|6886.9|6887.9|6882.9|6892.7|6887.7|6887.6|6882.6|0
1619078400000|2021-04-22 08:00:00|6887.7|6882.7|6861.5|6858.5|6887.8|6882.8|6849.4|6846.4|0
1619078700000|2021-04-22 08:05:00|6861.2|6858.2|6877|6874|6878.2|6875.2|6859.7|6856.7|0
1619079000000|2021-04-22 08:10:00|6878.2|6875.2|6871.6|6868.6|6878.2|6875.2|6867.9|6864.9|0
1619079300000|2021-04-22 08:15:00|6872|6869|6871.2|6868.2|6874.9|6871.9|6868.1|6865.1|0
1619079600000|2021-04-22 08:20:00|6871|6868|6866.7|6863.7|6872.4|6869.4|6866.1|6863.1|0
1619079900000|2021-04-22 08:25:00|6867.4|6864.4|6867.2|6864.2|6869.5|6866.5|6864.9|6861.9|0
1619080200000|2021-04-22 08:30:00|6866.7|6863.7|6874.1|6871.1|6875.1|6872.1|6865.7|6862.7|0
1619080500000|2021-04-22 08:35:00|6872.3|6869.3|6879|6876|6880.9|6877.9|6872.2|6869.2|0
1619080800000|2021-04-22 08:40:00|6879.3|6876.3|6876.7|6873.7|6882.3|6879.3|6873.8|6870.8|0
1619081100000|2021-04-22 08:45:00|6876.6|6873.6|6879|6876|6883.1|6880.1|6874.9|6871.9|0
1619081400000|2021-04-22 08:50:00|6878.8|6875.8|6878.5|6875.5|6879.9|6876.9|6875.1|6872.1|0
1619081700000|2021-04-22 08:55:00|6877.9|6874.9|6877.3|6874.3|6880.6|6877.6|6876.9|6873.9|0
1619082000000|2021-04-22 09:00:00|6877.4|6874.4|6876.9|6873.9|6881.2|6878.2|6875.2|6872.2|0
1619082300000|2021-04-22 09:05:00|6876.2|6873.2|6877.8|6874.8|6880.2|6877.2|6873.5|6870.5|0
1619082600000|2021-04-22 09:10:00|6878.1|6875.1|6879.3|6876.3|6880|6877|6875.9|6872.9|0
1619082900000|2021-04-22 09:15:00|6880.5|6877.5|6883.2|6880.2|6883.7|6880.7|6877.8|6874.8|0
1619083200000|2021-04-22 09:20:00|6883.9|6880.9|6877.3|6874.3|6883.9|6880.9|6876.3|6873.3|0
1619083500000|2021-04-22 09:25:00|6877.1|6874.1|6880|6877|6883.7|6880.7|6877.1|6874.1|0
1619083800000|2021-04-22 09:30:00|6879.7|6876.7|6880.6|6877.6|6882.2|6879.2|6879.7|6876.7|0
1619084100000|2021-04-22 09:35:00|6880.9|6877.9|6880.4|6877.4|6881.3|6878.3|6879.6|6876.6|0
1619084400000|2021-04-22 09:40:00|6880.9|6877.9|6879.8|6876.8|6882.2|6879.2|6875.7|6872.7|0
1619084700000|2021-04-22 09:45:00|6879.4|6876.4|6881.2|6878.2|6881.5|6878.5|6879.4|6876.4|0
1619085000000|2021-04-22 09:50:00|6881.1|6878.1|6882.7|6879.7|6882.7|6879.7|6879.1|6876.1|0
1619085300000|2021-04-22 09:55:00|6882.4|6879.4|6883|6880|6883.1|6880.1|6875.2|6872.2|0
1619085600000|2021-04-22 10:00:00|6882.7|6879.7|6873.5|6870.5|6883.2|6880.2|6871.6|6868.6|0
1619085900000|2021-04-22 10:05:00|6874.2|6871.2|6873.3|6870.3|6874.9|6871.9|6872.3|6869.3|0
1619086200000|2021-04-22 10:10:00|6873.1|6870.1|6873.2|6870.2|6874.7|6871.7|6871.4|6868.4|0
1619086500000|2021-04-22 10:15:00|6873.3|6870.3|6870|6867|6874|6871|6869.3|6866.3|0
1619086800000|2021-04-22 10:20:00|6870.8|6867.8|6871.4|6868.4|6872.4|6869.4|6868|6865|0
1619087100000|2021-04-22 10:25:00|6871.8|6868.8|6875.7|6872.7|6877.8|6874.8|6871.4|6868.4|0
1619087400000|2021-04-22 10:30:00|6875.9|6872.9|6877.7|6874.7|6877.7|6874.7|6875.4|6872.4|0
1619087700000|2021-04-22 10:35:00|6879|6876|6878.5|6875.5|6880.3|6877.3|6877.3|6874.3|0
1619088000000|2021-04-22 10:40:00|6878.9|6875.9|6881|6878|6882.4|6879.4|6878.3|6875.3|0
1619088300000|2021-04-22 10:45:00|6880.9|6877.9|6879.8|6876.8|6881.1|6878.1|6879|6876|0
1619088600000|2021-04-22 10:50:00|6880.5|6877.5|6876.1|6873.1|6880.5|6877.5|6876.1|6873.1|0
1619088900000|2021-04-22 10:55:00|6875.9|6872.9|6874.5|6871.5|6876|6873|6873.6|6870.6|0
1619089200000|2021-04-22 11:00:00|6875|6872|6874.1|6871.1|6877.7|6874.7|6873|6870|0
1619089500000|2021-04-22 11:05:00|6874.2|6871.2|6876.3|6873.3|6877|6874|6873.8|6870.8|0
1619089800000|2021-04-22 11:10:00|6876.4|6873.4|6878.2|6875.2|6878.6|6875.6|6876.3|6873.3|0
1619090100000|2021-04-22 11:15:00|6878.3|6875.3|6880.5|6877.5|6880.9|6877.9|6877.5|6874.5|0
1619090400000|2021-04-22 11:20:00|6880.2|6877.2|6875.1|6872.1|6881.2|6878.2|6874.7|6871.7|0
1619090700000|2021-04-22 11:25:00|6875.5|6872.5|6876.7|6873.7|6878.3|6875.3|6873.8|6870.8|0
1619091000000|2021-04-22 11:30:00|6876.8|6873.8|6874|6871|6877.7|6874.7|6873.9|6870.9|0
1619091300000|2021-04-22 11:35:00|6873.9|6870.9|6873.7|6870.7|6874.4|6871.4|6873|6870|0
1619091600000|2021-04-22 11:40:00|6874|6871|6873.6|6870.6|6874.6|6871.6|6873.3|6870.3|0
1619091900000|2021-04-22 11:45:00|6873.5|6870.5|6874.5|6871.5|6875.1|6872.1|6871.2|6868.2|0
1619092200000|2021-04-22 11:50:00|6875|6872|6871.4|6868.4|6875.2|6872.2|6871.2|6868.2|0
1619092500000|2021-04-22 11:55:00|6871.9|6868.9|6869.1|6866.1|6872.3|6869.3|6868.5|6865.5|0
1619092800000|2021-04-22 12:00:00|6869.2|6866.2|6870.3|6867.3|6871.9|6868.9|6868.9|6865.9|0
1619093100000|2021-04-22 12:05:00|6870.4|6867.4|6873.1|6870.1|6873.2|6870.2|6870.1|6867.1|0
1619093400000|2021-04-22 12:10:00|6873.4|6870.4|6876.5|6873.5|6878.1|6875.1|6873.1|6870.1|0
1619093700000|2021-04-22 12:15:00|6876.4|6873.4|6878.5|6875.5|6878.5|6875.5|6875.1|6872.1|0
1619094000000|2021-04-22 12:20:00|6878.7|6875.7|6878.1|6875.1|6879.4|6876.4|6877.1|6874.1|0
1619094300000|2021-04-22 12:25:00|6878.2|6875.2|6876.9|6873.9|6879|6876|6876.9|6873.9|0
1619094600000|2021-04-22 12:30:00|6877|6874|6884.4|6881.4|6884.4|6881.4|6876.7|6873.7|0
1619094900000|2021-04-22 12:35:00|6884|6881|6885.1|6882.1|6886.1|6883.1|6883|6880|0
1619095200000|2021-04-22 12:40:00|6885.7|6882.7|6884.7|6881.7|6886.5|6883.5|6884.4|6881.4|0
1619095500000|2021-04-22 12:45:00|6884.6|6881.6|6885.5|6882.5|6887.1|6884.1|6884.2|6881.2|0
1619095800000|2021-04-22 12:50:00|6885.6|6882.6|6885.2|6882.2|6885.8|6882.8|6884.6|6881.6|0
1619096100000|2021-04-22 12:55:00|6885.3|6882.3|6882.6|6879.6|6885.4|6882.4|6881|6878|0
1619096400000|2021-04-22 13:00:00|6882.7|6879.7|6882.3|6879.3|6883.2|6880.2|6880.1|6877.1|0
1619096700000|2021-04-22 13:05:00|6882.2|6879.2|6885.8|6882.8|6886.2|6883.2|6881.8|6878.8|0
1619097000000|2021-04-22 13:10:00|6885.9|6882.9|6886.1|6883.1|6886.4|6883.4|6884.3|6881.3|0
1619097300000|2021-04-22 13:15:00|6886.2|6883.2|6888.5|6885.5|6889|6886|6884.4|6881.4|0
1619097600000|2021-04-22 13:20:00|6888.2|6885.2|6884.6|6881.6|6888.9|6885.9|6883.7|6880.7|0
1619097900000|2021-04-22 13:25:00|6884.7|6881.7|6879.5|6876.5|6885.6|6882.6|6877.8|6874.8|0
1619098200000|2021-04-22 13:30:00|6883|6880|6882.7|6880.9|6892.9|6891.1|6873.2|6871.4|0
1619098500000|2021-04-22 13:35:00|6882|6880.2|6871.6|6869.8|6886.4|6884.6|6869.3|6867.5|0
1619098800000|2021-04-22 13:40:00|6873.8|6872|6863.1|6861.3|6877.8|6876|6858.1|6856.3|0
1619099100000|2021-04-22 13:45:00|6863.6|6861.8|6853.7|6851.9|6867.5|6865.7|6849.4|6847.6|0
1619099400000|2021-04-22 13:50:00|6855.4|6853.6|6849.8|6848|6860.2|6858.4|6840.5|6838.7|0
1619099700000|2021-04-22 13:55:00|6850|6848.2|6865|6863.2|6866.9|6865.1|6846.8|6845|0
1619100000000|2021-04-22 14:00:00|6863.4|6861.6|6863.1|6861.3|6869.6|6867.8|6853.4|6851.6|0
1619100300000|2021-04-22 14:05:00|6864|6862.2|6876.1|6874.3|6878.2|6876.4|6862.8|6861|0
1619100600000|2021-04-22 14:10:00|6875.3|6873.5|6870.5|6868.7|6875.4|6873.6|6860.7|6858.9|0
1619100900000|2021-04-22 14:15:00|6871|6869.2|6864.7|6862.9|6871.7|6869.9|6854.6|6852.8|0
1619101200000|2021-04-22 14:20:00|6866.7|6864.9|6870.6|6868.8|6873.6|6871.8|6857.8|6856|0
1619101500000|2021-04-22 14:25:00|6870.5|6868.7|6884|6882.2|6888.5|6886.7|6870.5|6868.7|0
1619101800000|2021-04-22 14:30:00|6884.8|6883|6894.1|6892.3|6896.4|6894.6|6883.8|6882|0
1619102100000|2021-04-22 14:35:00|6894.2|6892.4|6886.9|6885.1|6895.9|6894.1|6882.1|6880.3|0
1619102400000|2021-04-22 14:40:00|6886.6|6884.8|6875.2|6873.4|6887.4|6885.6|6874.2|6872.4|0
1619102700000|2021-04-22 14:45:00|6875.6|6873.8|6885.3|6883.5|6887.3|6885.5|6875.1|6873.3|0
1619103000000|2021-04-22 14:50:00|6885.4|6883.6|6885.1|6883.3|6891.2|6889.4|6879.4|6877.6|0
1619103300000|2021-04-22 14:55:00|6885|6883.2|6878.9|6877.1|6885|6883.2|6874.1|6872.3|0
1619103600000|2021-04-22 15:00:00|6879.3|6877.5|6872.1|6870.3|6881.8|6880|6870.5|6868.7|0
1619103900000|2021-04-22 15:05:00|6871.8|6870|6877.8|6876|6879.8|6878|6868.7|6866.9|0
1619104200000|2021-04-22 15:10:00|6877.9|6876.1|6869.4|6867.6|6877.9|6876.1|6865.5|6863.7|0
1619104500000|2021-04-22 15:15:00|6869.8|6868|6863.1|6861.3|6870.6|6868.8|6859.7|6857.9|0
1619104800000|2021-04-22 15:20:00|6862.7|6860.9|6862.6|6860.8|6867.5|6865.7|6861.8|6860|0
1619105100000|2021-04-22 15:25:00|6862.5|6860.7|6859.5|6857.7|6868.2|6866.4|6859.5|6857.7|0
1619105400000|2021-04-22 15:30:00|6859.3|6857.5|6867.8|6866|6869|6867.2|6853.9|6852.1|0
1619105700000|2021-04-22 15:35:00|6867.9|6866.1|6868.9|6867.1|6870.4|6868.6|6864.7|6862.9|0
1619106000000|2021-04-22 15:40:00|6868.7|6866.9|6868.9|6867.1|6869.2|6867.4|6863.9|6862.1|0
1619106300000|2021-04-22 15:45:00|6868.2|6866.4|6864.6|6862.8|6868.7|6866.9|6863.1|6861.3|0
1619106600000|2021-04-22 15:50:00|6864.7|6862.9|6865.2|6863.4|6870.3|6868.5|6863|6861.2|0
1619106900000|2021-04-22 15:55:00|6865|6863.2|6862.7|6860.9|6870.6|6868.8|6860.8|6859|0
1619107200000|2021-04-22 16:00:00|6863.2|6861.4|6858.1|6856.3|6863.6|6861.8|6856.5|6854.7|0
1619107500000|2021-04-22 16:05:00|6857.9|6856.1|6850.2|6848.4|6858|6856.2|6847.2|6845.4|0
1619107800000|2021-04-22 16:10:00|6850.6|6848.8|6852.2|6850.4|6852.6|6850.8|6849.1|6847.3|0
1619108100000|2021-04-22 16:15:00|6852|6850.2|6855.6|6853.8|6856.6|6854.8|6851.7|6849.9|0
1619108400000|2021-04-22 16:20:00|6855.7|6853.9|6865.3|6863.5|6865.7|6863.9|6855.6|6853.8|0
1619108700000|2021-04-22 16:25:00|6864.8|6863|6867.2|6865.4|6868.1|6866.3|6863.3|6861.5|0
1619109000000|2021-04-22 16:30:00|6867.1|6865.3|6870.9|6869.1|6872|6870.2|6867|6865.2|0
1619109300000|2021-04-22 16:35:00|6870.8|6869|6873.2|6871.4|6876.5|6874.7|6870.7|6868.9|0
1619109600000|2021-04-22 16:40:00|6873.4|6871.6|6872|6870.2|6876.3|6874.5|6871.4|6869.6|0
1619109900000|2021-04-22 16:45:00|6871.8|6870|6871.2|6869.4|6875.8|6874|6871.1|6869.3|0
1619110200000|2021-04-22 16:50:00|6870.9|6869.1|6872.7|6870.9|6874.9|6873.1|6869.1|6867.3|0
1619110500000|2021-04-22 16:55:00|6872.4|6870.6|6875.2|6873.4|6876.3|6874.5|6871|6869.2|0
1619110800000|2021-04-22 17:00:00|6875.1|6873.3|6878.5|6876.7|6880.1|6878.3|6875.1|6873.3|0
1619111100000|2021-04-22 17:05:00|6878.9|6877.1|6847.8|6846|6879.6|6877.8|6836.7|6834.9|0
1619111400000|2021-04-22 17:10:00|6848.1|6846.3|6829.7|6827.9|6848.4|6846.6|6813.8|6812|0
1619111700000|2021-04-22 17:15:00|6829.8|6828|6789.1|6787.3|6829.8|6828|6788.5|6786.7|0
1619112000000|2021-04-22 17:20:00|6789|6787.2|6817.3|6815.5|6817.3|6815.5|6785.3|6783.5|0
1619112300000|2021-04-22 17:25:00|6817.4|6815.6|6831.5|6829.7|6832.7|6830.9|6808.5|6806.7|0
1619112600000|2021-04-22 17:30:00|6831.6|6829.8|6823.6|6821.8|6832.1|6830.3|6811.2|6809.4|0
1619112900000|2021-04-22 17:35:00|6824.2|6822.4|6812.6|6810.8|6824.2|6822.4|6807|6805.2|0
1619113200000|2021-04-22 17:40:00|6812.8|6811|6783.2|6781.4|6812.8|6811|6783.2|6781.4|0
1619113500000|2021-04-22 17:45:00|6783.3|6781.5|6778.4|6776.6|6796|6794.2|6775.3|6773.5|0
1619113800000|2021-04-22 17:50:00|6778.5|6776.7|6760.9|6759.1|6782.3|6780.5|6760.9|6759.1|0
1619114100000|2021-04-22 17:55:00|6760.8|6759|6766.1|6764.3|6772|6770.2|6750.3|6748.5|0
1619114400000|2021-04-22 18:00:00|6765.9|6764.1|6753.3|6751.5|6765.9|6764.1|6741.5|6739.7|0
1619114700000|2021-04-22 18:05:00|6754|6752.2|6769.6|6767.8|6773.6|6771.8|6746.3|6744.5|0
1619115000000|2021-04-22 18:10:00|6768.3|6766.5|6776.5|6774.7|6776.9|6775.1|6760.8|6759|0
1619115300000|2021-04-22 18:15:00|6776.3|6774.5|6769|6767.2|6776.6|6774.8|6764.3|6762.5|0
1619115600000|2021-04-22 18:20:00|6770|6768.2|6767.6|6765.8|6773.6|6771.8|6760.3|6758.5|0
1619115900000|2021-04-22 18:25:00|6766.9|6765.1|6787.9|6786.1|6788.7|6786.9|6762.3|6760.5|0
1619116200000|2021-04-22 18:30:00|6787.8|6786|6779.2|6777.4|6787.9|6786.1|6779|6777.2|0
1619116500000|2021-04-22 18:35:00|6779.5|6777.7|6783.1|6781.3|6788.3|6786.5|6774.8|6773|0
1619116800000|2021-04-22 18:40:00|6783.2|6781.4|6795.9|6794.1|6796.3|6794.5|6782.1|6780.3|0
1619117100000|2021-04-22 18:45:00|6796.8|6795|6779.5|6777.7|6797|6795.2|6778.3|6776.5|0
1619117400000|2021-04-22 18:50:00|6779.6|6777.8|6776.4|6774.6|6784.6|6782.8|6771.8|6770|0
1619117700000|2021-04-22 18:55:00|6776.3|6774.5|6776.9|6775.1|6784.5|6782.7|6772.9|6771.1|0
1619118000000|2021-04-22 19:00:00|6777.4|6775.6|6790.6|6788.8|6792.1|6790.3|6774.1|6772.3|0
1619118300000|2021-04-22 19:05:00|6790.1|6788.3|6770.1|6768.3|6790.3|6788.5|6767.4|6765.6|0
1619118600000|2021-04-22 19:10:00|6770.2|6768.4|6772.2|6770.4|6777.2|6775.4|6770.2|6768.4|0
1619118900000|2021-04-22 19:15:00|6772.9|6771.1|6763.2|6761.4|6772.9|6771.1|6757.4|6755.6|0
1619119200000|2021-04-22 19:20:00|6763.4|6761.6|6752.4|6750.6|6767.2|6765.4|6752.3|6750.5|0
1619119500000|2021-04-22 19:25:00|6752.7|6750.9|6756.3|6754.5|6759.3|6757.5|6750.8|6749|0
1619119800000|2021-04-22 19:30:00|6755.2|6753.4|6769.8|6768|6771|6769.2|6754.7|6752.9|0
1619120100000|2021-04-22 19:35:00|6769.2|6767.4|6765.8|6764|6772.6|6770.8|6763.2|6761.4|0
1619120400000|2021-04-22 19:40:00|6767|6765.2|6757.4|6755.6|6769|6767.2|6756.2|6754.4|0
1619120700000|2021-04-22 19:45:00|6757.3|6755.5|6753.5|6751.7|6772|6770.2|6752.2|6750.4|0
1619121000000|2021-04-22 19:50:00|6753.4|6751.6|6752.5|6750.7|6764.7|6762.9|6750.5|6748.7|0
1619121300000|2021-04-22 19:55:00|6753.5|6751.7|6759.7|6757.9|6759.7|6757.9|6747.8|6746|0
1619121600000|2021-04-22 20:00:00|6760.3|6757.3|6757.2|6754.2|6764.6|6761.6|6757.1|6754.1|0
1619121900000|2021-04-22 20:05:00|6757.5|6754.5|6758.7|6755.7|6762|6759|6756.7|6753.7|0
1619122200000|2021-04-22 20:10:00|6758.4|6755.4|6752.7|6749.7|6761.9|6758.9|6750.5|6747.5|0
1619122500000|2021-04-22 20:15:00|6752.8|6749.8|6762.8|6759.8|6762.8|6759.8|6752.6|6749.6|0
1619122800000|2021-04-22 20:20:00|6762.7|6759.7|6766.6|6763.6|6767.8|6764.8|6762.5|6759.5|0
1619123100000|2021-04-22 20:25:00|6766.7|6763.7|6765|6762|6767.8|6764.8|6765|6762|0
1619123400000|2021-04-22 20:30:00|6764.9|6761.9|6773.4|6770.4|6775.3|6772.3|6764.8|6761.8|0
1619123700000|2021-04-22 20:35:00|6773.3|6770.3|6773.3|6770.3|6774.9|6771.9|6770.3|6767.3|0
1619124000000|2021-04-22 20:40:00|6773.1|6770.1|6778.9|6775.9|6778.9|6775.9|6773.1|6770.1|0
1619124300000|2021-04-22 20:45:00|6778.8|6775.8|6778.9|6775.9|6779.7|6776.7|6778.1|6775.1|0
1619124600000|2021-04-22 20:50:00|6778.7|6775.7|6777.2|6774.2|6779.4|6776.4|6777.1|6774.1|0
1619124900000|2021-04-22 20:55:00|6777.3|6774.3|6774.9|6771.9|6777.3|6774.3|6774.9|6771.9|0
1619125200000|2021-04-22 21:00:00|6775|6772|6774.1|6771.1|6775.1|6772.1|6770.6|6767.6|0
1619125500000|2021-04-22 21:05:00|6774|6771|6768.6|6765.6|6774.2|6771.2|6768.6|6765.6|0
1619125800000|2021-04-22 21:10:00|6768.7|6765.7|6769.6|6766.6|6771.8|6768.8|6768.2|6765.2|0
1619126100000|2021-04-22 21:15:00|6769.7|6766.7|6767.5|6764.5|6769.9|6766.9|6767.2|6764.2|0
1619126400000|2021-04-22 21:20:00|6767.6|6764.6|6772.1|6769.1|6773|6770|6767.5|6764.5|0
1619126700000|2021-04-22 21:25:00|6770.5|6767.5|6770|6767|6772.1|6769.1|6768.9|6765.9|0
1619127000000|2021-04-22 21:30:00|6770.1|6767.1|6772.5|6769.5|6772.6|6769.6|6769.7|6766.7|0
1619127300000|2021-04-22 21:35:00|6772.6|6769.6|6772.1|6769.1|6773.5|6770.5|6772.1|6769.1|0
1619127600000|2021-04-22 21:40:00|6772|6769|6773.2|6770.2|6773.6|6770.6|6771.6|6768.6|0
1619127900000|2021-04-22 21:45:00|6773.1|6770.1|6772.7|6769.7|6773.6|6770.6|6771.4|6768.4|0
1619128200000|2021-04-22 21:50:00|6772.9|6769.9|6771.3|6768.3|6772.9|6769.9|6770.5|6767.5|0
1619128500000|2021-04-22 21:55:00|6771.4|6768.4|6770.2|6767.2|6771.4|6768.4|6770.2|6767.2|0
1619128800000|2021-04-22 22:00:00|6770.3|6767.3|6772|6769|6772.1|6769.1|6770.2|6767.2|0
1619129100000|2021-04-22 22:05:00|6772.2|6769.2|6771.6|6768.6|6772.3|6769.3|6771|6768|0
1619129400000|2021-04-22 22:10:00|6771.8|6768.8|6771.9|6768.9|6773.5|6770.5|6771.5|6768.5|0
1619129700000|2021-04-22 22:15:00|6772.2|6769.2|6772.2|6769.2|6774|6771|6771.7|6768.7|0
1619130000000|2021-04-22 22:20:00|6771.9|6768.9|6773.3|6770.3|6773.8|6770.8|6771.7|6768.7|0
1619130300000|2021-04-22 22:25:00|6773.2|6770.2|6771.9|6768.9|6773.4|6770.4|6771.9|6768.9|0
1619130600000|2021-04-22 22:30:00|6772.1|6769.1|6772.6|6769.6|6772.6|6769.6|6771.8|6768.8|0
1619130900000|2021-04-22 22:35:00|6772.9|6769.9|6775.1|6772.1|6775.4|6772.4|6772.8|6769.8|0
1619131200000|2021-04-22 22:40:00|6774.8|6771.8|6774.1|6771.1|6775.5|6772.5|6773.6|6770.6|0
1619131500000|2021-04-22 22:45:00|6774|6771|6774.5|6771.5|6775|6772|6773.8|6770.8|0
1619131800000|2021-04-22 22:50:00|6774.6|6771.6|6775.2|6772.2|6775.3|6772.3|6774.6|6771.6|0
1619132100000|2021-04-22 22:55:00|6775|6772|6775.5|6772.5|6775.6|6772.6|6774.7|6771.7|0
1619132400000|2021-04-22 23:00:00|6775.6|6772.6|6776.3|6773.3|6776.4|6773.4|6774.9|6771.9|0
1619132700000|2021-04-22 23:05:00|6776.5|6773.5|6775.5|6772.5|6776.7|6773.7|6775.5|6772.5|0
1619133000000|2021-04-22 23:10:00|6775.4|6772.4|6775.5|6772.5|6775.6|6772.6|6774.7|6771.7|0
1619133300000|2021-04-22 23:15:00|6775.9|6772.9|6775.1|6772.1|6775.9|6772.9|6775.1|6772.1|0
1619133600000|2021-04-22 23:20:00|6774.8|6771.8|6776.9|6773.9|6777|6774|6774.4|6771.4|0
1619133900000|2021-04-22 23:25:00|6777|6774|6777.5|6774.5|6778|6775|6775.1|6772.1|0
1619134200000|2021-04-22 23:30:00|6777.7|6774.7|6776.8|6773.8|6777.8|6774.8|6776.8|6773.8|0
1619134500000|2021-04-22 23:35:00|6776.7|6773.7|6773.4|6770.4|6777.4|6774.4|6773.4|6770.4|0
1619134800000|2021-04-22 23:40:00|6774.7|6771.7|6776.7|6773.7|6776.7|6773.7|6774.7|6771.7|0
1619135100000|2021-04-22 23:45:00|6776.4|6773.4|6774.1|6771.1|6776.4|6773.4|6772.6|6769.6|0
1619135400000|2021-04-22 23:50:00|6774.3|6771.3|6773.9|6770.9|6774.6|6771.6|6773.4|6770.4|0
1619135700000|2021-04-22 23:55:00|6774|6771|6775|6770|6775.8|6772.8|6773.7|6770|0
1619136000000|2021-04-23 00:00:00|6774.7|6769.7|6773.7|6768.7|6775.8|6770.8|6771.4|6766.4|0
1619136300000|2021-04-23 00:05:00|6773.5|6768.5|6775.5|6770.5|6776.6|6771.6|6772.1|6767.1|0
1619136600000|2021-04-23 00:10:00|6775.3|6770.3|6777.4|6772.4|6777.5|6772.5|6774.1|6769.1|0
1619136900000|2021-04-23 00:15:00|6777.5|6772.5|6778.1|6773.1|6780.3|6775.3|6776.9|6771.9|0
1619137200000|2021-04-23 00:20:00|6778|6773|6779.6|6774.6|6780|6775|6777.6|6772.6|0
1619137500000|2021-04-23 00:25:00|6779.5|6774.5|6778.3|6773.3|6779.6|6774.6|6778.1|6773.1|0
1619137800000|2021-04-23 00:30:00|6778.2|6773.2|6778.4|6773.4|6779.5|6774.5|6777.2|6772.2|0
1619138100000|2021-04-23 00:35:00|6778.3|6773.3|6778.6|6773.6|6778.7|6773.7|6777.2|6772.2|0
1619138400000|2021-04-23 00:40:00|6778.8|6773.8|6776.6|6771.6|6779.1|6774.1|6775.5|6770.5|0
1619138700000|2021-04-23 00:45:00|6776.4|6771.4|6775.9|6770.9|6777.9|6772.9|6774.7|6769.7|0
1619139000000|2021-04-23 00:50:00|6775.8|6770.8|6777.3|6772.3|6778|6773|6775.3|6770.3|0
1619139300000|2021-04-23 00:55:00|6777.5|6772.5|6779.2|6774.2|6779.5|6774.5|6776.7|6771.7|0
1619139600000|2021-04-23 01:00:00|6779.1|6774.1|6777.2|6772.2|6779.8|6774.8|6776.3|6771.3|0
1619139900000|2021-04-23 01:05:00|6777.3|6772.3|6779|6774|6780.2|6775.2|6777|6772|0
1619140200000|2021-04-23 01:10:00|6779.1|6774.1|6780.6|6775.6|6782|6777|6778.3|6773.3|0
1619140500000|2021-04-23 01:15:00|6781|6776|6781.8|6776.8|6782.7|6777.7|6779.7|6774.7|0
1619140800000|2021-04-23 01:20:00|6781.7|6776.7|6783.8|6778.8|6783.8|6778.8|6780.8|6775.8|0
1619141100000|2021-04-23 01:25:00|6783.9|6778.9|6782.3|6777.3|6784|6779|6782.1|6777.1|0
1619141400000|2021-04-23 01:30:00|6782.2|6777.2|6780.6|6775.6|6782.3|6777.3|6771.3|6766.3|0
1619141700000|2021-04-23 01:35:00|6780.9|6775.9|6780.2|6775.2|6782.2|6777.2|6778.2|6773.2|0
1619142000000|2021-04-23 01:40:00|6780.3|6775.3|6783.6|6778.6|6784.5|6779.5|6780.2|6775.2|0
1619142300000|2021-04-23 01:45:00|6783.9|6778.9|6783.3|6778.3|6784.6|6779.6|6781.8|6776.8|0
1619142600000|2021-04-23 01:50:00|6783.6|6778.6|6783.6|6778.6|6784.8|6779.8|6782.6|6777.6|0
1619142900000|2021-04-23 01:55:00|6783.5|6778.5|6780.8|6775.8|6785.7|6780.7|6780.4|6775.4|0
1619143200000|2021-04-23 02:00:00|6780.9|6775.9|6782.2|6777.2|6783.3|6778.3|6780.6|6775.6|0
1619143500000|2021-04-23 02:05:00|6782.1|6777.1|6780.6|6775.6|6783.3|6778.3|6780.5|6775.5|0
1619143800000|2021-04-23 02:10:00|6780.7|6775.7|6780|6775|6782.7|6777.7|6779.7|6774.7|0
1619144100000|2021-04-23 02:15:00|6780.4|6775.4|6781.8|6776.8|6783.4|6778.4|6780|6775|0
1619144400000|2021-04-23 02:20:00|6781.9|6776.9|6781.6|6776.6|6783.9|6778.9|6781.6|6776.6|0
1619144700000|2021-04-23 02:25:00|6781.7|6776.7|6778.5|6773.5|6781.8|6776.8|6777|6772|0
1619145000000|2021-04-23 02:30:00|6778.4|6773.4|6779.3|6774.3|6780.3|6775.3|6778.1|6773.1|0
1619145300000|2021-04-23 02:35:00|6779.4|6774.4|6777.9|6772.9|6780.5|6775.5|6776.4|6771.4|0
1619145600000|2021-04-23 02:40:00|6778|6773|6779.6|6774.6|6780|6775|6777.9|6772.9|0
1619145900000|2021-04-23 02:45:00|6779.3|6774.3|6779.8|6774.8|6780.2|6775.2|6777.6|6772.6|0
1619146200000|2021-04-23 02:50:00|6779.9|6774.9|6779.5|6774.5|6780.3|6775.3|6777.6|6772.6|0
1619146500000|2021-04-23 02:55:00|6779.6|6774.6|6781.1|6776.1|6781.3|6776.3|6778.1|6773.1|0
1619146800000|2021-04-23 03:00:00|6781.2|6776.2|6780.9|6775.9|6781.8|6776.8|6780.1|6775.1|0
1619147100000|2021-04-23 03:05:00|6781|6776|6783.8|6778.8|6783.9|6778.9|6781|6776|0
1619147400000|2021-04-23 03:10:00|6783.7|6778.7|6784.6|6779.6|6785.9|6780.9|6783.4|6778.4|0
1619147700000|2021-04-23 03:15:00|6784.9|6779.9|6786.4|6781.4|6786.9|6781.9|6784.1|6779.1|0
1619148000000|2021-04-23 03:20:00|6786.5|6781.5|6784.9|6779.9|6787.4|6782.4|6784.9|6779.9|0
1619148300000|2021-04-23 03:25:00|6785|6780|6786.4|6781.4|6786.5|6781.5|6785|6780|0
1619148600000|2021-04-23 03:30:00|6786.5|6781.5|6785.3|6780.3|6786.9|6781.9|6784.7|6779.7|0
1619148900000|2021-04-23 03:35:00|6785.4|6780.4|6786.6|6781.6|6786.7|6781.7|6784.1|6779.1|0
1619149200000|2021-04-23 03:40:00|6786.5|6781.5|6783.7|6778.7|6786.5|6781.5|6783.2|6778.2|0
1619149500000|2021-04-23 03:45:00|6783.8|6778.8|6784.3|6779.3|6784.7|6779.7|6783.7|6778.7|0
1619149800000|2021-04-23 03:50:00|6784.1|6779.1|6782.9|6777.9|6784.2|6779.2|6781.9|6776.9|0
1619150100000|2021-04-23 03:55:00|6782.8|6777.8|6783.2|6778.2|6783.2|6778.2|6781.9|6776.9|0
1619150400000|2021-04-23 04:00:00|6783.1|6778.1|6783.3|6778.3|6784.1|6779.1|6782.1|6777.1|0
1619150700000|2021-04-23 04:05:00|6783.4|6778.4|6783.3|6778.3|6783.9|6778.9|6783.1|6778.1|0
1619151000000|2021-04-23 04:10:00|6783.2|6778.2|6782.9|6777.9|6783.7|6778.7|6782.7|6777.7|0
1619151300000|2021-04-23 04:15:00|6782.8|6777.8|6782.4|6777.4|6783.9|6778.9|6782.2|6777.2|0
1619151600000|2021-04-23 04:20:00|6782.3|6777.3|6782.9|6777.9|6783.2|6778.2|6782.2|6777.2|0
1619151900000|2021-04-23 04:25:00|6782.7|6777.7|6783.1|6778.1|6783.4|6778.4|6782.2|6777.2|0
1619152200000|2021-04-23 04:30:00|6783|6778|6780.7|6775.7|6783.2|6778.2|6779|6774|0
1619152500000|2021-04-23 04:35:00|6780.9|6775.9|6781.3|6776.3|6782|6777|6780.3|6775.3|0
1619152800000|2021-04-23 04:40:00|6780.9|6775.9|6778.3|6773.3|6781|6776|6778.2|6773.2|0
1619153100000|2021-04-23 04:45:00|6778.2|6773.2|6780|6775|6780.1|6775.1|6776.6|6771.6|0
1619153400000|2021-04-23 04:50:00|6780.1|6775.1|6780.1|6775.1|6781.2|6776.2|6779.7|6774.7|0
1619153700000|2021-04-23 04:55:00|6780|6775|6780.3|6775.3|6781.2|6776.2|6779.1|6774.1|0
1619154000000|2021-04-23 05:00:00|6780.4|6775.4|6780.8|6775.8|6781.4|6776.4|6779.5|6774.5|0
1619154300000|2021-04-23 05:05:00|6780.7|6775.7|6779.6|6774.6|6781.3|6776.3|6777.5|6772.5|0
1619154600000|2021-04-23 05:10:00|6779.7|6774.7|6778.5|6773.5|6780.4|6775.4|6777.6|6772.6|0
1619154900000|2021-04-23 05:15:00|6778.3|6773.3|6778|6773|6779.2|6774.2|6777.6|6772.6|0
1619155200000|2021-04-23 05:20:00|6778.1|6773.1|6778.3|6773.3|6778.3|6773.3|6777.2|6772.2|0
1619155500000|2021-04-23 05:25:00|6778.2|6773.2|6776.5|6771.5|6778.3|6773.3|6776.1|6771.1|0
1619155800000|2021-04-23 05:30:00|6776.6|6771.6|6775.2|6770.2|6777|6772|6773.8|6768.8|0
1619156100000|2021-04-23 05:35:00|6775.7|6770.7|6775.5|6770.5|6776.8|6771.8|6775.5|6770.5|0
1619156400000|2021-04-23 05:40:00|6775.6|6770.6|6776.5|6771.5|6777|6772|6775.5|6770.5|0
1619156700000|2021-04-23 05:45:00|6776.7|6771.7|6779.5|6774.5|6779.6|6774.6|6774.6|6769.6|0
1619157000000|2021-04-23 05:50:00|6779|6774|6780.6|6775.6|6780.6|6775.6|6777.8|6772.8|0
1619157300000|2021-04-23 05:55:00|6780.4|6775.4|6780.1|6775.1|6780.5|6775.5|6779.3|6774.3|0
1619157600000|2021-04-23 06:00:00|6780.2|6775.2|6778.2|6773.2|6781.3|6776.3|6777.9|6772.9|0
1619157900000|2021-04-23 06:05:00|6778.3|6773.3|6777.5|6772.5|6780|6775|6777.5|6772.5|0
1619158200000|2021-04-23 06:10:00|6777.4|6772.4|6771.9|6766.9|6777.4|6772.4|6771.8|6766.8|0
1619158500000|2021-04-23 06:15:00|6771.8|6766.8|6769|6764|6772.8|6767.8|6765.1|6760.1|0
1619158800000|2021-04-23 06:20:00|6768.9|6763.9|6770.5|6765.5|6772.1|6767.1|6768.7|6763.7|0
1619159100000|2021-04-23 06:25:00|6770.6|6765.6|6766.5|6761.5|6771.3|6766.3|6765.7|6760.7|0
1619159400000|2021-04-23 06:30:00|6766.4|6761.4|6766.7|6761.7|6769.3|6764.3|6764.7|6759.7|0
1619159700000|2021-04-23 06:35:00|6766.8|6761.8|6768.4|6763.4|6768.4|6763.4|6765.7|6760.7|0
1619160000000|2021-04-23 06:40:00|6768.6|6763.6|6770.3|6765.3|6770.5|6765.5|6766.5|6761.5|0
1619160300000|2021-04-23 06:45:00|6770.2|6765.2|6771.8|6766.8|6772.6|6767.6|6769.7|6764.7|0
1619160600000|2021-04-23 06:50:00|6771.9|6766.9|6768.4|6763.4|6772.6|6767.6|6768.1|6763.1|0
1619160900000|2021-04-23 06:55:00|6768.5|6763.5|6765.5|6760.5|6769|6764|6763.4|6758.4|0
1619161200000|2021-04-23 07:00:00|6765.6|6760.6|6768.4|6763.4|6769|6764|6763|6758|0
1619161500000|2021-04-23 07:05:00|6768.1|6763.1|6772.1|6767.1|6772.5|6767.5|6765.3|6760.3|0
1619161800000|2021-04-23 07:10:00|6771.8|6766.8|6773.6|6768.6|6774.8|6769.8|6769|6764|0
1619162100000|2021-04-23 07:15:00|6774.4|6769.4|6773.7|6768.7|6775.2|6770.2|6770.4|6765.4|0
1619162400000|2021-04-23 07:20:00|6773.8|6768.8|6766.6|6761.6|6778.2|6773.2|6766.6|6761.6|0
1619162700000|2021-04-23 07:25:00|6766.4|6761.4|6759.5|6754.5|6767.3|6762.3|6759.4|6754.4|0
1619163000000|2021-04-23 07:30:00|6759.8|6754.8|6757.5|6752.5|6760|6755|6757.1|6752.1|0
1619163300000|2021-04-23 07:35:00|6757.4|6752.4|6760.5|6755.5|6761.1|6756.1|6757.1|6752.1|0
1619163600000|2021-04-23 07:40:00|6760.6|6755.6|6762.6|6757.6|6765.1|6760.1|6760.6|6755.6|0
1619163900000|2021-04-23 07:45:00|6762.4|6757.4|6767.2|6762.2|6769.5|6764.5|6762.1|6757.1|0
1619164200000|2021-04-23 07:50:00|6767.1|6762.1|6765.2|6760.2|6767.8|6762.8|6761.5|6756.5|0
1619164500000|2021-04-23 07:55:00|6765.3|6760.3|6764.8|6759.8|6767.4|6762.4|6762.9|6757.9|0
1619164800000|2021-04-23 08:00:00|6764.7|6759.7|6785|6782|6796.9|6793.9|6764.7|6759.7|0
1619165100000|2021-04-23 08:05:00|6783.4|6780.4|6787.6|6784.6|6790.4|6787.4|6781|6778|0
1619165400000|2021-04-23 08:10:00|6790.4|6787.4|6787.7|6784.7|6790.6|6787.6|6783.8|6780.8|0
1619165700000|2021-04-23 08:15:00|6787.4|6784.4|6785|6782|6789.7|6786.7|6784.7|6781.7|0
1619166000000|2021-04-23 08:20:00|6785.8|6782.8|6790.8|6787.8|6791.1|6788.1|6785|6782|0
1619166300000|2021-04-23 08:25:00|6789|6786|6790.7|6787.7|6791.2|6788.2|6786.3|6783.3|0
1619166600000|2021-04-23 08:30:00|6790.8|6787.8|6793.2|6790.2|6795.2|6792.2|6787.3|6784.3|0
1619166900000|2021-04-23 08:35:00|6793.6|6790.6|6799.4|6796.4|6801|6798|6793.6|6790.6|0
1619167200000|2021-04-23 08:40:00|6801.2|6798.2|6798|6795|6803.8|6800.8|6795.9|6792.9|0
1619167500000|2021-04-23 08:45:00|6799.8|6796.8|6796.3|6793.3|6801.1|6798.1|6795.6|6792.6|0
1619167800000|2021-04-23 08:50:00|6796|6793|6795.2|6792.2|6797.5|6794.5|6792.8|6789.8|0
1619168100000|2021-04-23 08:55:00|6795.4|6792.4|6796.5|6793.5|6798|6795|6794.9|6791.9|0
1619168400000|2021-04-23 09:00:00|6797.6|6794.6|6795.7|6792.7|6797.6|6794.6|6795.3|6792.3|0
1619168700000|2021-04-23 09:05:00|6795.4|6792.4|6794|6791|6796.3|6793.3|6794|6791|0
1619169000000|2021-04-23 09:10:00|6794.1|6791.1|6794.5|6791.5|6795.4|6792.4|6793.6|6790.6|0
1619169300000|2021-04-23 09:15:00|6794.4|6791.4|6793.4|6790.4|6795.1|6792.1|6792.9|6789.9|0
1619169600000|2021-04-23 09:20:00|6792.9|6789.9|6790.5|6787.5|6795.1|6792.1|6790.4|6787.4|0
1619169900000|2021-04-23 09:25:00|6790.4|6787.4|6790.7|6787.7|6793.5|6790.5|6789|6786|0
1619170200000|2021-04-23 09:30:00|6792.6|6789.6|6790.4|6787.4|6793.7|6790.7|6788.5|6785.5|0
1619170500000|2021-04-23 09:35:00|6791.2|6788.2|6792.2|6789.2|6793.7|6790.7|6788.7|6785.7|0
1619170800000|2021-04-23 09:40:00|6792.4|6789.4|6788.7|6785.7|6792.5|6789.5|6788.6|6785.6|0
1619171100000|2021-04-23 09:45:00|6790.8|6787.8|6790.1|6787.1|6791.9|6788.9|6788.6|6785.6|0
1619171400000|2021-04-23 09:50:00|6790.5|6787.5|6789.4|6786.4|6791|6788|6788.6|6785.6|0
1619171700000|2021-04-23 09:55:00|6789.1|6786.1|6789.5|6786.5|6791.4|6788.4|6788.3|6785.3|0
1619172000000|2021-04-23 10:00:00|6789.3|6786.3|6788.9|6785.9|6790.7|6787.7|6788|6785|0
1619172300000|2021-04-23 10:05:00|6788.8|6785.8|6793.6|6790.6|6793.6|6790.6|6788.6|6785.6|0
1619172600000|2021-04-23 10:10:00|6794|6791|6794.2|6791.2|6798.4|6795.4|6794|6791|0
1619172900000|2021-04-23 10:15:00|6794.4|6791.4|6790.3|6787.3|6795.2|6792.2|6790.3|6787.3|0
1619173200000|2021-04-23 10:20:00|6790.1|6787.1|6791.8|6788.8|6791.8|6788.8|6788.8|6785.8|0
1619173500000|2021-04-23 10:25:00|6792|6789|6791.5|6788.5|6792.1|6789.1|6790.1|6787.1|0
1619173800000|2021-04-23 10:30:00|6791.4|6788.4|6792.3|6789.3|6792.4|6789.4|6790.2|6787.2|0
1619174100000|2021-04-23 10:35:00|6792.5|6789.5|6791.8|6788.8|6793.2|6790.2|6791.8|6788.8|0
1619174400000|2021-04-23 10:40:00|6791.9|6788.9|6791|6788|6791.9|6788.9|6790.3|6787.3|0
1619174700000|2021-04-23 10:45:00|6791.6|6788.6|6792.3|6789.3|6793.2|6790.2|6791.1|6788.1|0
1619175000000|2021-04-23 10:50:00|6792.5|6789.5|6793.4|6790.4|6793.9|6790.9|6792|6789|0
1619175300000|2021-04-23 10:55:00|6793.3|6790.3|6792.5|6789.5|6793.4|6790.4|6791.8|6788.8|0
1619175600000|2021-04-23 11:00:00|6792.7|6789.7|6793.8|6790.8|6794.1|6791.1|6790.1|6787.1|0
1619175900000|2021-04-23 11:05:00|6794|6791|6791.8|6788.8|6794.3|6791.3|6791.7|6788.7|0
1619176200000|2021-04-23 11:10:00|6790.8|6787.8|6793.2|6790.2|6793.8|6790.8|6789.5|6786.5|0
1619176500000|2021-04-23 11:15:00|6793.5|6790.5|6794.1|6791.1|6794.5|6791.5|6791.4|6788.4|0
1619176800000|2021-04-23 11:20:00|6793.8|6790.8|6793|6790|6794.9|6791.9|6790.5|6787.5|0
1619177100000|2021-04-23 11:25:00|6792.8|6789.8|6794.5|6791.5|6794.8|6791.8|6792.4|6789.4|0
1619177400000|2021-04-23 11:30:00|6794.3|6791.3|6795.3|6792.3|6795.3|6792.3|6793.3|6790.3|0
1619177700000|2021-04-23 11:35:00|6795.2|6792.2|6796.9|6793.9|6797.8|6794.8|6795.2|6792.2|0
1619178000000|2021-04-23 11:40:00|6797.4|6794.4|6793.9|6790.9|6797.6|6794.6|6792.9|6789.9|0
1619178300000|2021-04-23 11:45:00|6793.8|6790.8|6791.9|6788.9|6793.8|6790.8|6790|6787|0
1619178600000|2021-04-23 11:50:00|6792.3|6789.3|6794.2|6791.2|6794.4|6791.4|6791.9|6788.9|0
1619178900000|2021-04-23 11:55:00|6794.1|6791.1|6796.9|6793.9|6797.2|6794.2|6793.9|6790.9|0
1619179200000|2021-04-23 12:00:00|6796.7|6793.7|6795.5|6792.5|6799.1|6796.1|6795.2|6792.2|0
1619179500000|2021-04-23 12:05:00|6795|6792|6798|6795|6798.5|6795.5|6794.9|6791.9|0
1619179800000|2021-04-23 12:10:00|6797.7|6794.7|6796.5|6793.5|6798.6|6795.6|6796.3|6793.3|0
1619180100000|2021-04-23 12:15:00|6796.8|6793.8|6795.7|6792.7|6797.6|6794.6|6795.7|6792.7|0
1619180400000|2021-04-23 12:20:00|6796.1|6793.1|6796.5|6793.5|6797.5|6794.5|6795.5|6792.5|0
1619180700000|2021-04-23 12:25:00|6796.9|6793.9|6795.7|6792.7|6796.9|6793.9|6794.4|6791.4|0
1619181000000|2021-04-23 12:30:00|6795.3|6792.3|6795.5|6792.5|6797.6|6794.6|6794.9|6791.9|0
1619181300000|2021-04-23 12:35:00|6795.4|6792.4|6795.7|6792.7|6796.8|6793.8|6795|6792|0
1619181600000|2021-04-23 12:40:00|6795.5|6792.5|6797|6794|6797.6|6794.6|6795.3|6792.3|0
1619181900000|2021-04-23 12:45:00|6797.6|6794.6|6795|6792|6797.6|6794.6|6793.8|6790.8|0
1619182200000|2021-04-23 12:50:00|6794.8|6791.8|6794.3|6791.3|6795.7|6792.7|6793.8|6790.8|0
1619182500000|2021-04-23 12:55:00|6793.9|6790.9|6793.9|6790.9|6795.3|6792.3|6791.9|6788.9|0
1619182800000|2021-04-23 13:00:00|6793.4|6790.4|6796.4|6793.4|6796.8|6793.8|6792.7|6789.7|0
1619183100000|2021-04-23 13:05:00|6796.7|6793.7|6791.5|6788.5|6796.8|6793.8|6791.1|6788.1|0
1619183400000|2021-04-23 13:10:00|6791.8|6788.8|6795.6|6792.6|6795.7|6792.7|6790.6|6787.6|0
1619183700000|2021-04-23 13:15:00|6795.5|6792.5|6793.1|6790.1|6796.4|6793.4|6791|6788|0
1619184000000|2021-04-23 13:20:00|6792.8|6789.8|6796.7|6793.7|6797.2|6794.2|6792.2|6789.2|0
1619184300000|2021-04-23 13:25:00|6797.4|6794.4|6803.5|6800.5|6806.3|6803.3|6797.2|6794.2|0
1619184600000|2021-04-23 13:30:00|6807.4|6804.4|6827.2|6825.4|6827.2|6825.4|6767.6|6765.8|0
1619184900000|2021-04-23 13:35:00|6827.3|6825.5|6830.9|6829.1|6833.6|6831.8|6822.1|6820.3|0
1619185200000|2021-04-23 13:40:00|6832.2|6830.4|6826.1|6824.3|6833.9|6832.1|6822.4|6820.6|0
1619185500000|2021-04-23 13:45:00|6826|6824.2|6821|6819.2|6830.9|6829.1|6806.9|6805.1|0
1619185800000|2021-04-23 13:50:00|6820.9|6819.1|6825.8|6824|6829|6827.2|6817.5|6815.7|0
1619186100000|2021-04-23 13:55:00|6825.9|6824.1|6827.5|6825.7|6831.3|6829.5|6815.4|6813.6|0
1619186400000|2021-04-23 14:00:00|6827.6|6825.8|6832.8|6831|6833.7|6831.9|6819.6|6817.8|0
1619186700000|2021-04-23 14:05:00|6832.4|6830.6|6823.5|6821.7|6834.2|6832.4|6822.2|6820.4|0
1619187000000|2021-04-23 14:10:00|6823.4|6821.6|6836.1|6834.3|6837|6835.2|6820.6|6818.8|0
1619187300000|2021-04-23 14:15:00|6836.4|6834.6|6832.7|6830.9|6838|6836.2|6827.9|6826.1|0
1619187600000|2021-04-23 14:20:00|6832.6|6830.8|6830.8|6829|6834.5|6832.7|6826.2|6824.4|0
1619187900000|2021-04-23 14:25:00|6832.1|6830.3|6827.6|6825.8|6833.2|6831.4|6826|6824.2|0
1619188200000|2021-04-23 14:30:00|6828.3|6826.5|6836.8|6835|6838.5|6836.7|6819.5|6817.7|0
1619188500000|2021-04-23 14:35:00|6836.1|6834.3|6830.7|6828.9|6837.4|6835.6|6828.3|6826.5|0
1619188800000|2021-04-23 14:40:00|6830.8|6829|6823|6821.2|6834.8|6833|6823|6821.2|0
1619189100000|2021-04-23 14:45:00|6822.8|6821|6824.9|6823.1|6834.6|6832.8|6821.3|6819.5|0
1619189400000|2021-04-23 14:50:00|6824.4|6822.6|6827.9|6826.1|6830.7|6828.9|6822.9|6821.1|0
1619189700000|2021-04-23 14:55:00|6828|6826.2|6826.4|6824.6|6834.8|6833|6823.7|6821.9|0
1619190000000|2021-04-23 15:00:00|6827.4|6825.6|6830.9|6829.1|6832.3|6830.5|6825.4|6823.6|0
1619190300000|2021-04-23 15:05:00|6830.8|6829|6827.4|6825.6|6832.1|6830.3|6825.8|6824|0
1619190600000|2021-04-23 15:10:00|6827|6825.2|6831.3|6829.5|6831.5|6829.7|6825|6823.2|0
1619190900000|2021-04-23 15:15:00|6832.2|6830.4|6842.2|6840.4|6843.1|6841.3|6832.2|6830.4|0
1619191200000|2021-04-23 15:20:00|6842.4|6840.6|6845.7|6843.9|6849.1|6847.3|6839.4|6837.6|0
1619191500000|2021-04-23 15:25:00|6845.8|6844|6846.8|6845|6851.3|6849.5|6845.4|6843.6|0
1619191800000|2021-04-23 15:30:00|6847.4|6845.6|6848.6|6846.8|6850.8|6849|6846.3|6844.5|0
1619192100000|2021-04-23 15:35:00|6849.2|6847.4|6854.2|6852.4|6855.7|6853.9|6846.5|6844.7|0
1619192400000|2021-04-23 15:40:00|6854.8|6853|6852|6850.2|6857.3|6855.5|6849.9|6848.1|0
1619192700000|2021-04-23 15:45:00|6851.9|6850.1|6861.4|6859.6|6862.3|6860.5|6851.9|6850.1|0
1619193000000|2021-04-23 15:50:00|6861.3|6859.5|6860.1|6858.3|6862|6860.2|6858|6856.2|0
1619193300000|2021-04-23 15:55:00|6860.4|6858.6|6859|6857.2|6861.8|6860|6856.2|6854.4|0
1619193600000|2021-04-23 16:00:00|6859.4|6857.6|6864.6|6862.8|6868|6866.2|6859.4|6857.6|0
1619193900000|2021-04-23 16:05:00|6865.7|6863.9|6867.6|6865.8|6869.5|6867.7|6865.7|6863.9|0
1619194200000|2021-04-23 16:10:00|6867.5|6865.7|6861.3|6859.5|6867.5|6865.7|6859.9|6858.1|0
1619194500000|2021-04-23 16:15:00|6861.5|6859.7|6861.8|6860|6863.9|6862.1|6860.1|6858.3|0
1619194800000|2021-04-23 16:20:00|6861.7|6859.9|6863.4|6861.6|6864.8|6863|6859.3|6857.5|0
1619195100000|2021-04-23 16:25:00|6863.1|6861.3|6857.6|6855.8|6863.1|6861.3|6855|6853.2|0
1619195400000|2021-04-23 16:30:00|6857.7|6855.9|6862.2|6860.4|6862.9|6861.1|6855.4|6853.6|0
1619195700000|2021-04-23 16:35:00|6862.7|6860.9|6858|6856.2|6863.1|6861.3|6857.3|6855.5|0
1619196000000|2021-04-23 16:40:00|6857.9|6856.1|6866|6864.2|6867|6865.2|6857.9|6856.1|0
1619196300000|2021-04-23 16:45:00|6865.9|6864.1|6870.9|6869.1|6873.5|6871.7|6864.4|6862.6|0
1619196600000|2021-04-23 16:50:00|6871.2|6869.4|6873.1|6871.3|6876.3|6874.5|6871.1|6869.3|0
1619196900000|2021-04-23 16:55:00|6872.7|6870.9|6874.5|6872.7|6876.1|6874.3|6872.3|6870.5|0
1619197200000|2021-04-23 17:00:00|6875.1|6873.3|6877.6|6875.8|6879.8|6878|6874.4|6872.6|0
1619197500000|2021-04-23 17:05:00|6877.7|6875.9|6882.3|6880.5|6883.9|6882.1|6877.2|6875.4|0
1619197800000|2021-04-23 17:10:00|6882.5|6880.7|6880.9|6879.1|6883.8|6882|6879.4|6877.6|0
1619198100000|2021-04-23 17:15:00|6880.6|6878.8|6877.4|6875.6|6881.4|6879.6|6877.2|6875.4|0
1619198400000|2021-04-23 17:20:00|6877.5|6875.7|6877|6875.2|6879|6877.2|6875.4|6873.6|0
1619198700000|2021-04-23 17:25:00|6877.2|6875.4|6878.4|6876.6|6879.3|6877.5|6873.6|6871.8|0
1619199000000|2021-04-23 17:30:00|6879.2|6877.4|6878.6|6876.8|6879.4|6877.6|6875.5|6873.7|0
1619199300000|2021-04-23 17:35:00|6878.4|6876.6|6883.4|6881.6|6883.5|6881.7|6878.4|6876.6|0
1619199600000|2021-04-23 17:40:00|6883.3|6881.5|6879.9|6878.1|6883.8|6882|6879.9|6878.1|0
1619199900000|2021-04-23 17:45:00|6880.2|6878.4|6879.5|6877.7|6881.6|6879.8|6877.5|6875.7|0
1619200200000|2021-04-23 17:50:00|6879.6|6877.8|6876.8|6875|6880.1|6878.3|6876.3|6874.5|0
1619200500000|2021-04-23 17:55:00|6876.7|6874.9|6880.1|6878.3|6880.4|6878.6|6876.2|6874.4|0
1619200800000|2021-04-23 18:00:00|6879.9|6878.1|6880.3|6878.5|6882.3|6880.5|6877.9|6876.1|0
1619201100000|2021-04-23 18:05:00|6880.1|6878.3|6879.3|6877.5|6881.3|6879.5|6878.3|6876.5|0
1619201400000|2021-04-23 18:10:00|6879|6877.2|6879.7|6877.9|6880.9|6879.1|6878.7|6876.9|0
1619201700000|2021-04-23 18:15:00|6879.8|6878|6874.2|6872.4|6880.5|6878.7|6873|6871.2|0
1619202000000|2021-04-23 18:20:00|6874.6|6872.8|6873.7|6871.9|6876|6874.2|6872.4|6870.6|0
1619202300000|2021-04-23 18:25:00|6874|6872.2|6877.2|6875.4|6877.3|6875.5|6873.8|6872|0
1619202600000|2021-04-23 18:30:00|6877.3|6875.5|6878.9|6877.1|6879.9|6878.1|6876.6|6874.8|0
1619202900000|2021-04-23 18:35:00|6878.6|6876.8|6873.9|6872.1|6879|6877.2|6871.7|6869.9|0
1619203200000|2021-04-23 18:40:00|6874.5|6872.7|6872.5|6870.7|6874.6|6872.8|6871.6|6869.8|0
1619203500000|2021-04-23 18:45:00|6872.6|6870.8|6877.6|6875.8|6878.2|6876.4|6872.2|6870.4|0
1619203800000|2021-04-23 18:50:00|6877.7|6875.9|6886.1|6884.3|6886.1|6884.3|6877.7|6875.9|0
1619204100000|2021-04-23 18:55:00|6886.4|6884.6|6886.9|6885.1|6889.7|6887.9|6886.1|6884.3|0
1619204400000|2021-04-23 19:00:00|6887|6885.2|6877.6|6875.8|6887|6885.2|6876.5|6874.7|0
1619204700000|2021-04-23 19:05:00|6877.7|6875.9|6880.5|6878.7|6883.1|6881.3|6877.7|6875.9|0
1619205000000|2021-04-23 19:10:00|6880.6|6878.8|6886.4|6884.6|6886.9|6885.1|6880.3|6878.5|0
1619205300000|2021-04-23 19:15:00|6886.5|6884.7|6887.5|6885.7|6888.7|6886.9|6883.8|6882|0
1619205600000|2021-04-23 19:20:00|6887.6|6885.8|6891.1|6889.3|6893.6|6891.8|6887.1|6885.3|0
1619205900000|2021-04-23 19:25:00|6891|6889.2|6890.2|6888.4|6891.4|6889.6|6889.3|6887.5|0
1619206200000|2021-04-23 19:30:00|6889.9|6888.1|6895.4|6893.6|6896.3|6894.5|6889.9|6888.1|0
1619206500000|2021-04-23 19:35:00|6895.5|6893.7|6897.3|6895.5|6899.1|6897.3|6895.5|6893.7|0
1619206800000|2021-04-23 19:40:00|6897.4|6895.6|6890.5|6888.7|6898.6|6896.8|6890|6888.2|0
1619207100000|2021-04-23 19:45:00|6890.4|6888.6|6886.9|6885.1|6890.6|6888.8|6885.3|6883.5|0
1619207400000|2021-04-23 19:50:00|6889.6|6887.8|6885.4|6883.6|6889.8|6888|6882.3|6880.5|0
1619207700000|2021-04-23 19:55:00|6885.2|6883.4|6880.7|6878.9|6885.9|6884.1|6880.1|6878.3|0
1619208000000|2021-04-23 20:00:00|6881.3|6878.3|6877.1|6874.1|6881.5|6878.5|6877|6874|0
1619208300000|2021-04-23 20:05:00|6877|6874|6875.5|6872.5|6877.2|6874.2|6875.5|6872.5|0
1619208600000|2021-04-23 20:10:00|6875.6|6872.6|6876.4|6873.4|6877.4|6874.4|6875.6|6872.6|0
1619208900000|2021-04-23 20:15:00|6876.8|6873.8|6876.9|6873.9|6877.3|6874.3|6876.2|6873.2|0
1619209200000|2021-04-23 20:20:00|6877|6874|6877|6874|6878.1|6875.1|6876.6|6873.6|0
1619209500000|2021-04-23 20:25:00|6876.9|6873.9|6876.3|6873.3|6877.3|6874.3|6875.9|6872.9|0
1619209800000|2021-04-23 20:30:00|6876.2|6873.2|6875.1|6872.1|6876.2|6873.2|6873.3|6870.3|0
1619210100000|2021-04-23 20:35:00|6875|6872|6875.8|6872.8|6876.5|6873.5|6875|6872|0
1619210400000|2021-04-23 20:40:00|6875.9|6872.9|6876|6873|6876.3|6873.3|6875.6|6872.6|0
1619210700000|2021-04-23 20:45:00|6876.1|6873.1|6876|6873|6876.7|6873.7|6875.4|6872.4|0
1619211000000|2021-04-23 20:50:00|6875.9|6872.9|6875.6|6872.6|6876|6873|6875.3|6872.3|0
1619211300000|2021-04-23 20:55:00|6875.5|6872.5|6875.3|6872.3|6875.6|6872.6|6875.1|6872.1|0
1619388000000|2021-04-25 22:00:00|6883|6878|6886|6881|6886.6|6881.6|6883|6878|0
1619388300000|2021-04-25 22:05:00|6886.1|6881.1|6881|6876|6886.4|6881.4|6880|6875|0
1619388600000|2021-04-25 22:10:00|6880.8|6875.8|6880.6|6875.6|6882.2|6877.2|6879.6|6874.6|0
1619388900000|2021-04-25 22:15:00|6880.7|6875.7|6881.6|6876.6|6882.1|6877.1|6880.7|6875.7|0
1619389200000|2021-04-25 22:20:00|6881.5|6876.5|6883.1|6878.1|6883.9|6878.9|6881.4|6876.4|0
1619389500000|2021-04-25 22:25:00|6883.2|6878.2|6882.7|6877.7|6883.5|6878.5|6882.6|6877.6|0
1619389800000|2021-04-25 22:30:00|6882.8|6877.8|6885|6880|6887.4|6882.4|6882.1|6877.1|0
1619390100000|2021-04-25 22:35:00|6885.1|6880.1|6886.2|6881.2|6886.8|6881.8|6884.5|6879.5|0
1619390400000|2021-04-25 22:40:00|6886.3|6881.3|6885.2|6880.2|6886.9|6881.9|6884.8|6879.8|0
1619390700000|2021-04-25 22:45:00|6885.1|6880.1|6885.8|6880.8|6886.8|6881.8|6885|6880|0
1619391000000|2021-04-25 22:50:00|6885.9|6880.9|6885.1|6880.1|6886.2|6881.2|6885|6880|0
1619391300000|2021-04-25 22:55:00|6884.5|6879.5|6884|6879|6884.8|6879.8|6883.8|6878.8|0
1619391600000|2021-04-25 23:00:00|6884.1|6879.1|6885.6|6880.6|6886|6881|6883|6878|0
1619391900000|2021-04-25 23:05:00|6885.7|6880.7|6885.4|6880.4|6886.6|6881.6|6885.3|6880.3|0
1619392200000|2021-04-25 23:10:00|6885.3|6880.3|6885.4|6880.4|6885.4|6880.4|6883.7|6878.7|0
1619392500000|2021-04-25 23:15:00|6885.6|6880.6|6885.8|6880.8|6886|6881|6885|6880|0
1619392800000|2021-04-25 23:20:00|6885.9|6880.9|6884.5|6879.5|6886.4|6881.4|6884.2|6879.2|0
1619393100000|2021-04-25 23:25:00|6884.7|6879.7|6883.5|6878.5|6884.7|6879.7|6882.5|6877.5|0
1619393400000|2021-04-25 23:30:00|6883.7|6878.7|6882.5|6877.5|6884.4|6879.4|6880.9|6875.9|0
1619393700000|2021-04-25 23:35:00|6882.7|6877.7|6881.5|6876.5|6882.8|6877.8|6880.8|6875.8|0
1619394000000|2021-04-25 23:40:00|6881.6|6876.6|6882.5|6877.5|6883.4|6878.4|6881|6876|0
1619394300000|2021-04-25 23:45:00|6882.4|6877.4|6880|6875|6882.8|6877.8|6879.9|6874.9|0
1619394600000|2021-04-25 23:50:00|6879.9|6874.9|6880.8|6875.8|6881.5|6876.5|6879.7|6874.7|0
1619394900000|2021-04-25 23:55:00|6880.9|6875.9|6878.7|6873.7|6882.4|6877.4|6877.5|6872.5|0
1619395200000|2021-04-26 00:00:00|6878.8|6873.8|6880.3|6875.3|6881.8|6876.8|6876.7|6871.7|0
1619395500000|2021-04-26 00:05:00|6880.2|6875.2|6883.1|6878.1|6883.2|6878.2|6879.4|6874.4|0
1619395800000|2021-04-26 00:10:00|6883.2|6878.2|6882.6|6877.6|6883.6|6878.6|6880.6|6875.6|0
1619396100000|2021-04-26 00:15:00|6882.5|6877.5|6882.1|6877.1|6883.8|6878.8|6881.9|6876.9|0
1619396400000|2021-04-26 00:20:00|6882.2|6877.2|6884.6|6879.6|6884.6|6879.6|6882.2|6877.2|0
1619396700000|2021-04-26 00:25:00|6884.3|6879.3|6887.7|6882.7|6889.9|6884.9|6884.3|6879.3|0
1619397000000|2021-04-26 00:30:00|6887.8|6882.8|6889.7|6884.7|6889.9|6884.9|6887.3|6882.3|0
1619397300000|2021-04-26 00:35:00|6889.5|6884.5|6888.9|6883.9|6890.6|6885.6|6888.4|6883.4|0
1619397600000|2021-04-26 00:40:00|6888.8|6883.8|6888.7|6883.7|6889.5|6884.5|6887.5|6882.5|0
1619397900000|2021-04-26 00:45:00|6888.6|6883.6|6888.7|6883.7|6888.8|6883.8|6887.9|6882.9|0
1619398200000|2021-04-26 00:50:00|6888.6|6883.6|6889|6884|6889.2|6884.2|6888.4|6883.4|0
1619398500000|2021-04-26 00:55:00|6889.1|6884.1|6887.7|6882.7|6889.4|6884.4|6886|6881|0
1619398800000|2021-04-26 01:00:00|6887.6|6882.6|6887.4|6882.4|6888.5|6883.5|6884.8|6879.8|0
1619399100000|2021-04-26 01:05:00|6887.5|6882.5|6887.4|6882.4|6887.8|6882.8|6885.6|6880.6|0
1619399400000|2021-04-26 01:10:00|6887.5|6882.5|6884.2|6879.2|6889.2|6884.2|6883.8|6878.8|0
1619399700000|2021-04-26 01:15:00|6884.3|6879.3|6885.4|6880.4|6885.6|6880.6|6882.4|6877.4|0
1619400000000|2021-04-26 01:20:00|6885.1|6880.1|6886.8|6881.8|6887.6|6882.6|6884.6|6879.6|0
1619400300000|2021-04-26 01:25:00|6886.7|6881.7|6887.1|6882.1|6888|6883|6886.4|6881.4|0
1619400600000|2021-04-26 01:30:00|6887|6882|6886.4|6881.4|6888.5|6883.5|6885.1|6880.1|0
1619400900000|2021-04-26 01:35:00|6886.6|6881.6|6885.8|6880.8|6887.4|6882.4|6884.8|6879.8|0
1619401200000|2021-04-26 01:40:00|6885.9|6880.9|6887.9|6882.9|6888.4|6883.4|6884.5|6879.5|0
1619401500000|2021-04-26 01:45:00|6887.7|6882.7|6892.3|6887.3|6892.9|6887.9|6887.6|6882.6|0
1619401800000|2021-04-26 01:50:00|6892.4|6887.4|6894.1|6889.1|6894.9|6889.9|6891.5|6886.5|0
1619402100000|2021-04-26 01:55:00|6894.2|6889.2|6893.4|6888.4|6895.2|6890.2|6893.3|6888.3|0
1619402400000|2021-04-26 02:00:00|6893.5|6888.5|6893.2|6888.2|6894.2|6889.2|6892.6|6887.6|0
1619402700000|2021-04-26 02:05:00|6893.1|6888.1|6894.9|6889.9|6896|6891|6893.1|6888.1|0
1619403000000|2021-04-26 02:10:00|6895|6890|6894.7|6889.7|6895.5|6890.5|6893.1|6888.1|0
1619403300000|2021-04-26 02:15:00|6894.8|6889.8|6893.5|6888.5|6895.7|6890.7|6893|6888|0
1619403600000|2021-04-26 02:20:00|6893.4|6888.4|6894.8|6889.8|6895.3|6890.3|6893.2|6888.2|0
1619403900000|2021-04-26 02:25:00|6894.9|6889.9|6896.4|6891.4|6896.5|6891.5|6894.3|6889.3|0
1619404200000|2021-04-26 02:30:00|6896.2|6891.2|6895.7|6890.7|6896.7|6891.7|6894|6889|0
1619404500000|2021-04-26 02:35:00|6895.6|6890.6|6894.6|6889.6|6895.7|6890.7|6894.3|6889.3|0
1619404800000|2021-04-26 02:40:00|6894.5|6889.5|6894.6|6889.6|6895.5|6890.5|6894.1|6889.1|0
1619405100000|2021-04-26 02:45:00|6894.4|6889.4|6893.4|6888.4|6894.8|6889.8|6892.8|6887.8|0
1619405400000|2021-04-26 02:50:00|6893.5|6888.5|6894.3|6889.3|6895.3|6890.3|6893.4|6888.4|0
1619405700000|2021-04-26 02:55:00|6894.2|6889.2|6893.2|6888.2|6895|6890|6892.8|6887.8|0
1619406000000|2021-04-26 03:00:00|6893.1|6888.1|6892|6887|6893.7|6888.7|6891.7|6886.7|0
1619406300000|2021-04-26 03:05:00|6891.9|6886.9|6893.6|6888.6|6893.7|6888.7|6891.7|6886.7|0
1619406600000|2021-04-26 03:10:00|6893.7|6888.7|6893.4|6888.4|6893.9|6888.9|6892.8|6887.8|0
1619406900000|2021-04-26 03:15:00|6893.7|6888.7|6892.9|6887.9|6894.7|6889.7|6892.5|6887.5|0
1619407200000|2021-04-26 03:20:00|6892.8|6887.8|6892.6|6887.6|6893.5|6888.5|6891.2|6886.2|0
1619407500000|2021-04-26 03:25:00|6892.5|6887.5|6891.3|6886.3|6892.7|6887.7|6890.9|6885.9|0
1619407800000|2021-04-26 03:30:00|6891.4|6886.4|6891.1|6886.1|6891.5|6886.5|6890.1|6885.1|0
1619408100000|2021-04-26 03:35:00|6891.2|6886.2|6890.9|6885.9|6891.5|6886.5|6890.2|6885.2|0
1619408400000|2021-04-26 03:40:00|6891|6886|6891.3|6886.3|6891.8|6886.8|6890.7|6885.7|0
1619408700000|2021-04-26 03:45:00|6891.4|6886.4|6891.8|6886.8|6892.1|6887.1|6891.4|6886.4|0
1619409000000|2021-04-26 03:50:00|6891.7|6886.7|6891|6886|6891.8|6886.8|6890.9|6885.9|0
1619409300000|2021-04-26 03:55:00|6890.9|6885.9|6890.9|6885.9|6891.7|6886.7|6890.7|6885.7|0
1619409600000|2021-04-26 04:00:00|6890.8|6885.8|6892.4|6887.4|6892.7|6887.7|6890.8|6885.8|0
1619409900000|2021-04-26 04:05:00|6892.5|6887.5|6892.3|6887.3|6892.8|6887.8|6891.5|6886.5|0
1619410200000|2021-04-26 04:10:00|6892.4|6887.4|6892.4|6887.4|6892.5|6887.5|6891.3|6886.3|0
1619410500000|2021-04-26 04:15:00|6892.3|6887.3|6892.4|6887.4|6892.6|6887.6|6891.5|6886.5|0
1619410800000|2021-04-26 04:20:00|6892.3|6887.3|6891.7|6886.7|6892.4|6887.4|6891.2|6886.2|0
1619411100000|2021-04-26 04:25:00|6891.8|6886.8|6891.1|6886.1|6891.9|6886.9|6890.9|6885.9|0
1619411400000|2021-04-26 04:30:00|6891.2|6886.2|6891.2|6886.2|6891.4|6886.4|6890.7|6885.7|0
1619411700000|2021-04-26 04:35:00|6891.3|6886.3|6891.8|6886.8|6891.9|6886.9|6891.1|6886.1|0
1619412000000|2021-04-26 04:40:00|6891.9|6886.9|6891.4|6886.4|6892.3|6887.3|6891.2|6886.2|0
1619412300000|2021-04-26 04:45:00|6891.3|6886.3|6891.3|6886.3|6892|6887|6890.6|6885.6|0
1619412600000|2021-04-26 04:50:00|6891.4|6886.4|6891.8|6886.8|6891.9|6886.9|6891|6886|0
1619412900000|2021-04-26 04:55:00|6891.7|6886.7|6891.6|6886.6|6891.9|6886.9|6891.3|6886.3|0
1619413200000|2021-04-26 05:00:00|6891.7|6886.7|6891.3|6886.3|6892.1|6887.1|6888.7|6883.7|0
1619413500000|2021-04-26 05:05:00|6891.2|6886.2|6888.2|6883.2|6891.2|6886.2|6887.8|6882.8|0
1619413800000|2021-04-26 05:10:00|6888.5|6883.5|6889.1|6884.1|6889.1|6884.1|6887.6|6882.6|0
1619414100000|2021-04-26 05:15:00|6889|6884|6889.8|6884.8|6890.2|6885.2|6888.3|6883.3|0
1619414400000|2021-04-26 05:20:00|6889.9|6884.9|6889.3|6884.3|6890.8|6885.8|6888.1|6883.1|0
1619414700000|2021-04-26 05:25:00|6889.4|6884.4|6889.8|6884.8|6890.1|6885.1|6888.9|6883.9|0
1619415000000|2021-04-26 05:30:00|6889.9|6884.9|6891.7|6886.7|6892.2|6887.2|6889.8|6884.8|0
1619415300000|2021-04-26 05:35:00|6891.6|6886.6|6890|6885|6891.6|6886.6|6889.1|6884.1|0
1619415600000|2021-04-26 05:40:00|6889.9|6884.9|6887.4|6882.4|6889.9|6884.9|6887.1|6882.1|0
1619415900000|2021-04-26 05:45:00|6887.3|6882.3|6884.4|6879.4|6887.3|6882.3|6882.7|6877.7|0
1619416200000|2021-04-26 05:50:00|6884.3|6879.3|6884.2|6879.2|6884.7|6879.7|6883.3|6878.3|0
1619416500000|2021-04-26 05:55:00|6884.1|6879.1|6883.2|6878.2|6884.2|6879.2|6883|6878|0
1619416800000|2021-04-26 06:00:00|6883.1|6878.1|6883|6878|6885|6880|6883|6878|0
1619417100000|2021-04-26 06:05:00|6883.1|6878.1|6882.7|6877.7|6883.2|6878.2|6880.4|6875.4|0
1619417400000|2021-04-26 06:10:00|6882.6|6877.6|6883.4|6878.4|6883.8|6878.8|6881.2|6876.2|0
1619417700000|2021-04-26 06:15:00|6883.5|6878.5|6884.5|6879.5|6885|6880|6883|6878|0
1619418000000|2021-04-26 06:20:00|6884.4|6879.4|6883.2|6878.2|6884.4|6879.4|6881.1|6876.1|0
1619418300000|2021-04-26 06:25:00|6883|6878|6883.3|6878.3|6884.1|6879.1|6882.8|6877.8|0
1619418600000|2021-04-26 06:30:00|6883.7|6878.7|6883|6878|6884.2|6879.2|6882.6|6877.6|0
1619418900000|2021-04-26 06:35:00|6882.8|6877.8|6884.5|6879.5|6884.5|6879.5|6882.2|6877.2|0
1619419200000|2021-04-26 06:40:00|6884.6|6879.6|6884.4|6879.4|6885.1|6880.1|6883.8|6878.8|0
1619419500000|2021-04-26 06:45:00|6884.3|6879.3|6883.3|6878.3|6884.8|6879.8|6882.7|6877.7|0
1619419800000|2021-04-26 06:50:00|6883.4|6878.4|6886.5|6881.5|6886.8|6881.8|6883.2|6878.2|0
1619420100000|2021-04-26 06:55:00|6886.4|6881.4|6886.8|6881.8|6887|6882|6885.4|6880.4|0
1619420400000|2021-04-26 07:00:00|6887|6882|6886.8|6881.8|6889|6884|6884.4|6879.4|0
1619420700000|2021-04-26 07:05:00|6887|6882|6893.7|6888.7|6894.2|6889.2|6887|6882|0
1619421000000|2021-04-26 07:10:00|6893.4|6888.4|6892.5|6887.5|6895.9|6890.9|6890|6885|0
1619421300000|2021-04-26 07:15:00|6892.4|6887.4|6891.5|6886.5|6893.4|6888.4|6890.9|6885.9|0
1619421600000|2021-04-26 07:20:00|6891.6|6886.6|6892.2|6887.2|6894.1|6889.1|6891.2|6886.2|0
1619421900000|2021-04-26 07:25:00|6892.1|6887.1|6889.9|6884.9|6892.7|6887.7|6889.3|6884.3|0
1619422200000|2021-04-26 07:30:00|6890|6885|6885.7|6880.7|6890.4|6885.4|6884.8|6879.8|0
1619422500000|2021-04-26 07:35:00|6885.8|6880.8|6886.9|6881.9|6887.4|6882.4|6884|6879|0
1619422800000|2021-04-26 07:40:00|6886.8|6881.8|6891.8|6886.8|6892|6887|6885.5|6880.5|0
1619423100000|2021-04-26 07:45:00|6891.9|6886.9|6895.2|6890.2|6896.5|6891.5|6889.6|6884.6|0
1619423400000|2021-04-26 07:50:00|6895|6890|6899|6894|6899.5|6894.5|6894.6|6889.6|0
1619423700000|2021-04-26 07:55:00|6898.9|6893.9|6896.1|6891.1|6900.1|6895.1|6896.1|6891.1|0
1619424000000|2021-04-26 08:00:00|6896|6891|6888.1|6885.1|6897.1|6892.1|6881.5|6878.5|0
1619424300000|2021-04-26 08:05:00|6888.2|6885.2|6885.4|6882.4|6895|6892|6885.4|6882.4|0
1619424600000|2021-04-26 08:10:00|6886.9|6883.9|6883.8|6880.8|6889.3|6886.3|6882.5|6879.5|0
1619424900000|2021-04-26 08:15:00|6883.2|6880.2|6882.3|6879.3|6886.4|6883.4|6881.5|6878.5|0
1619425200000|2021-04-26 08:20:00|6883|6880|6882.2|6879.2|6885.9|6882.9|6879.3|6876.3|0
1619425500000|2021-04-26 08:25:00|6882|6879|6878.3|6875.3|6882.6|6879.6|6874.7|6871.7|0
1619425800000|2021-04-26 08:30:00|6880.2|6877.2|6872.8|6869.8|6880.5|6877.5|6872.5|6869.5|0
1619426100000|2021-04-26 08:35:00|6872.9|6869.9|6868.1|6865.1|6875.7|6872.7|6864.4|6861.4|0
1619426400000|2021-04-26 08:40:00|6864.1|6861.1|6864.8|6861.8|6876|6873|6863.9|6860.9|0
1619426700000|2021-04-26 08:45:00|6866.4|6863.4|6858.8|6855.8|6867.9|6864.9|6858.2|6855.2|0
1619427000000|2021-04-26 08:50:00|6860.1|6857.1|6859.6|6856.6|6864.5|6861.5|6857.7|6854.7|0
1619427300000|2021-04-26 08:55:00|6859.5|6856.5|6854.9|6851.9|6861.2|6858.2|6853.7|6850.7|0
1619427600000|2021-04-26 09:00:00|6856.5|6853.5|6861.5|6858.5|6862.3|6859.3|6853.9|6850.9|0
1619427900000|2021-04-26 09:05:00|6862.2|6859.2|6857.7|6854.7|6862.4|6859.4|6854.5|6851.5|0
1619428200000|2021-04-26 09:10:00|6857|6854|6860.7|6857.7|6861.1|6858.1|6856.8|6853.8|0
1619428500000|2021-04-26 09:15:00|6861.5|6858.5|6864.9|6861.9|6867.1|6864.1|6861.5|6858.5|0
1619428800000|2021-04-26 09:20:00|6864.3|6861.3|6866|6863|6868.9|6865.9|6864|6861|0
1619429100000|2021-04-26 09:25:00|6865.9|6862.9|6863.6|6860.6|6869.2|6866.2|6863.6|6860.6|0
1619429400000|2021-04-26 09:30:00|6864.2|6861.2|6862.4|6859.4|6864.4|6861.4|6862.4|6859.4|0
1619429700000|2021-04-26 09:35:00|6862.6|6859.6|6859.3|6856.3|6864.2|6861.2|6858.3|6855.3|0
1619430000000|2021-04-26 09:40:00|6859.4|6856.4|6861.4|6858.4|6861.4|6858.4|6857.5|6854.5|0
1619430300000|2021-04-26 09:45:00|6861.2|6858.2|6860.3|6857.3|6862.8|6859.8|6859.7|6856.7|0
1619430600000|2021-04-26 09:50:00|6860.6|6857.6|6859.3|6856.3|6860.9|6857.9|6859.1|6856.1|0
1619430900000|2021-04-26 09:55:00|6859.6|6856.6|6860.2|6857.2|6860.4|6857.4|6858.7|6855.7|0
1619431200000|2021-04-26 10:00:00|6860.1|6857.1|6858.7|6855.7|6860.1|6857.1|6857.2|6854.2|0
1619431500000|2021-04-26 10:05:00|6857.6|6854.6|6862.3|6859.3|6862.6|6859.6|6857.1|6854.1|0
1619431800000|2021-04-26 10:10:00|6861.5|6858.5|6863.5|6860.5|6863.7|6860.7|6859.9|6856.9|0
1619432100000|2021-04-26 10:15:00|6863.6|6860.6|6863.5|6860.5|6864.6|6861.6|6861.3|6858.3|0
1619432400000|2021-04-26 10:20:00|6861.9|6858.9|6861.4|6858.4|6862|6859|6858.5|6855.5|0
1619432700000|2021-04-26 10:25:00|6860.5|6857.5|6863.9|6860.9|6863.9|6860.9|6860.5|6857.5|0
1619433000000|2021-04-26 10:30:00|6863.7|6860.7|6862.5|6859.5|6863.7|6860.7|6860.6|6857.6|0
1619433300000|2021-04-26 10:35:00|6862.6|6859.6|6858.4|6855.4|6862.7|6859.7|6858|6855|0
1619433600000|2021-04-26 10:40:00|6858.3|6855.3|6861.6|6858.6|6861.8|6858.8|6858.3|6855.3|0
1619433900000|2021-04-26 10:45:00|6861.5|6858.5|6860.2|6857.2|6861.5|6858.5|6858.7|6855.7|0
1619434200000|2021-04-26 10:50:00|6860.4|6857.4|6859|6856|6860.5|6857.5|6858.2|6855.2|0
1619434500000|2021-04-26 10:55:00|6859.2|6856.2|6859.5|6856.5|6860.4|6857.4|6858.5|6855.5|0
1619434800000|2021-04-26 11:00:00|6860.5|6857.5|6865.9|6862.9|6865.9|6862.9|6859.7|6856.7|0
1619435100000|2021-04-26 11:05:00|6866.1|6863.1|6862.4|6859.4|6866.5|6863.5|6859.6|6856.6|0
1619435400000|2021-04-26 11:10:00|6862.5|6859.5|6865.5|6862.5|6865.5|6862.5|6862.2|6859.2|0
1619435700000|2021-04-26 11:15:00|6865.4|6862.4|6869.3|6866.3|6869.5|6866.5|6865.3|6862.3|0
1619436000000|2021-04-26 11:20:00|6869.4|6866.4|6867.9|6864.9|6869.5|6866.5|6867|6864|0
1619436300000|2021-04-26 11:25:00|6868|6865|6867.7|6864.7|6869|6866|6866.9|6863.9|0
1619436600000|2021-04-26 11:30:00|6867.6|6864.6|6863.6|6860.6|6867.6|6864.6|6863.6|6860.6|0
1619436900000|2021-04-26 11:35:00|6863.7|6860.7|6868.4|6865.4|6868.5|6865.5|6863.2|6860.2|0
1619437200000|2021-04-26 11:40:00|6868.3|6865.3|6871.9|6868.9|6871.9|6868.9|6866.6|6863.6|0
1619437500000|2021-04-26 11:45:00|6871.8|6868.8|6873|6870|6873.1|6870.1|6871.1|6868.1|0
1619437800000|2021-04-26 11:50:00|6873.1|6870.1|6875.2|6872.2|6875.4|6872.4|6873.1|6870.1|0
1619438100000|2021-04-26 11:55:00|6875.4|6872.4|6877.4|6874.4|6878.2|6875.2|6875.1|6872.1|0
1619438400000|2021-04-26 12:00:00|6877.2|6874.2|6877.3|6874.3|6877.9|6874.9|6875|6872|0
1619438700000|2021-04-26 12:05:00|6877.4|6874.4|6882|6879|6882.8|6879.8|6877.3|6874.3|0
1619439000000|2021-04-26 12:10:00|6881.9|6878.9|6878|6875|6882.6|6879.6|6877.8|6874.8|0
1619439300000|2021-04-26 12:15:00|6878.4|6875.4|6880|6877|6880.8|6877.8|6877.4|6874.4|0
1619439600000|2021-04-26 12:20:00|6879.9|6876.9|6881|6878|6881.3|6878.3|6877.1|6874.1|0
1619439900000|2021-04-26 12:25:00|6881.1|6878.1|6881.1|6878.1|6881.9|6878.9|6879|6876|0
1619440200000|2021-04-26 12:30:00|6881.2|6878.2|6881.4|6878.4|6884.9|6881.9|6881.2|6878.2|0
1619440500000|2021-04-26 12:35:00|6881.5|6878.5|6883.5|6880.5|6884|6881|6879|6876|0
1619440800000|2021-04-26 12:40:00|6883.6|6880.6|6883.7|6880.7|6884.7|6881.7|6882.8|6879.8|0
1619441100000|2021-04-26 12:45:00|6883.9|6880.9|6886.5|6883.5|6887.5|6884.5|6883.6|6880.6|0
1619441400000|2021-04-26 12:50:00|6886.4|6883.4|6891.7|6888.7|6891.7|6888.7|6886.1|6883.1|0
1619441700000|2021-04-26 12:55:00|6891.8|6888.8|6890.9|6887.9|6891.9|6888.9|6889|6886|0
1619442000000|2021-04-26 13:00:00|6891|6888|6892.8|6889.8|6893.3|6890.3|6890.6|6887.6|0
1619442300000|2021-04-26 13:05:00|6892.6|6889.6|6891.9|6888.9|6892.9|6889.9|6891.4|6888.4|0
1619442600000|2021-04-26 13:10:00|6891.8|6888.8|6891.8|6888.8|6892.6|6889.6|6890.9|6887.9|0
1619442900000|2021-04-26 13:15:00|6892.1|6889.1|6891.6|6888.6|6892.4|6889.4|6890.6|6887.6|0
1619443200000|2021-04-26 13:20:00|6891.4|6888.4|6895.3|6892.3|6895.5|6892.5|6890.9|6887.9|0
1619443500000|2021-04-26 13:25:00|6895.5|6892.5|6888.1|6885.1|6897.9|6894.9|6888.1|6885.1|0
1619443800000|2021-04-26 13:30:00|6887.6|6884.6|6887.2|6885.4|6895.4|6893.6|6877.1|6875.3|0
1619444100000|2021-04-26 13:35:00|6887.4|6885.6|6882.4|6880.6|6897.3|6895.5|6878.8|6877|0
1619444400000|2021-04-26 13:40:00|6881.6|6879.8|6888.3|6886.5|6895.3|6893.5|6875.6|6873.8|0
1619444700000|2021-04-26 13:45:00|6888.2|6886.4|6873.4|6871.6|6889.5|6887.7|6873.4|6871.6|0
1619445000000|2021-04-26 13:50:00|6872.7|6870.9|6861.3|6859.5|6875.6|6873.8|6857|6855.2|0
1619445300000|2021-04-26 13:55:00|6861.5|6859.7|6876.6|6874.8|6880|6878.2|6861.5|6859.7|0
1619445600000|2021-04-26 14:00:00|6874.9|6873.1|6880.4|6878.6|6886|6884.2|6874.2|6872.4|0
1619445900000|2021-04-26 14:05:00|6880.5|6878.7|6882|6880.2|6886.4|6884.6|6879.5|6877.7|0
1619446200000|2021-04-26 14:10:00|6882.2|6880.4|6883.2|6881.4|6889.3|6887.5|6875.7|6873.9|0
1619446500000|2021-04-26 14:15:00|6883.4|6881.6|6885.9|6884.1|6889.4|6887.6|6876|6874.2|0
1619446800000|2021-04-26 14:20:00|6886|6884.2|6884.2|6882.4|6893.2|6891.4|6881.1|6879.3|0
1619447100000|2021-04-26 14:25:00|6883.8|6882|6886|6884.2|6888.1|6886.3|6879.9|6878.1|0
1619447400000|2021-04-26 14:30:00|6886.3|6884.5|6879.2|6877.4|6888.2|6886.4|6877.8|6876|0
1619447700000|2021-04-26 14:35:00|6879.3|6877.5|6888.1|6886.3|6889.5|6887.7|6877.7|6875.9|0
1619448000000|2021-04-26 14:40:00|6888|6886.2|6886.4|6884.6|6889|6887.2|6883.6|6881.8|0
1619448300000|2021-04-26 14:45:00|6886.6|6884.8|6887.5|6885.7|6889.6|6887.8|6879.9|6878.1|0
1619448600000|2021-04-26 14:50:00|6887.4|6885.6|6888.5|6886.7|6894.8|6893|6885|6883.2|0
1619448900000|2021-04-26 14:55:00|6888.9|6887.1|6885.3|6883.5|6890.6|6888.8|6883.5|6881.7|0
1619449200000|2021-04-26 15:00:00|6885.8|6884|6893.4|6891.6|6897.4|6895.6|6885.2|6883.4|0
1619449500000|2021-04-26 15:05:00|6893.5|6891.7|6892.4|6890.6|6894.3|6892.5|6890.3|6888.5|0
1619449800000|2021-04-26 15:10:00|6892.3|6890.5|6896.6|6894.8|6897.5|6895.7|6891.7|6889.9|0
1619450100000|2021-04-26 15:15:00|6896.4|6894.6|6897.7|6895.9|6899.9|6898.1|6893.6|6891.8|0
1619450400000|2021-04-26 15:20:00|6897.8|6896|6899.8|6898|6900.2|6898.4|6897.2|6895.4|0
1619450700000|2021-04-26 15:25:00|6900|6898.2|6895.3|6893.5|6901.7|6899.9|6894.5|6892.7|0
1619451000000|2021-04-26 15:30:00|6895.1|6893.3|6896.5|6894.7|6896.5|6894.7|6893.3|6891.5|0
1619451300000|2021-04-26 15:35:00|6896.6|6894.8|6903.1|6901.3|6903.4|6901.6|6896.6|6894.8|0
1619451600000|2021-04-26 15:40:00|6903.3|6901.5|6899.9|6898.1|6903.6|6901.8|6899.3|6897.5|0
1619451900000|2021-04-26 15:45:00|6900.4|6898.6|6890.8|6889|6900.5|6898.7|6889.9|6888.1|0
1619452200000|2021-04-26 15:50:00|6890.7|6888.9|6892.8|6891|6894.1|6892.3|6889.8|6888|0
1619452500000|2021-04-26 15:55:00|6892.9|6891.1|6890.8|6889|6893.9|6892.1|6889|6887.2|0
1619452800000|2021-04-26 16:00:00|6891|6889.2|6889.5|6887.7|6894.6|6892.8|6889.2|6887.4|0
1619453100000|2021-04-26 16:05:00|6889.6|6887.8|6884.5|6882.7|6892.1|6890.3|6883.2|6881.4|0
1619453400000|2021-04-26 16:10:00|6884.7|6882.9|6882.2|6880.4|6887.8|6886|6880.7|6878.9|0
1619453700000|2021-04-26 16:15:00|6881.3|6879.5|6884.3|6882.5|6885.4|6883.6|6880.1|6878.3|0
1619454000000|2021-04-26 16:20:00|6884|6882.2|6889.1|6887.3|6889.9|6888.1|6884|6882.2|0
1619454300000|2021-04-26 16:25:00|6888.9|6887.1|6887.3|6885.5|6889.2|6887.4|6883|6881.2|0
1619454600000|2021-04-26 16:30:00|6887.2|6885.4|6888.2|6886.4|6888.3|6886.5|6884.8|6883|0
1619454900000|2021-04-26 16:35:00|6888.1|6886.3|6889.6|6887.8|6890.7|6888.9|6886.4|6884.6|0
1619455200000|2021-04-26 16:40:00|6889.8|6888|6891|6889.2|6891.1|6889.3|6887.4|6885.6|0
1619455500000|2021-04-26 16:45:00|6891.2|6889.4|6893.6|6891.8|6897.2|6895.4|6891.2|6889.4|0
1619455800000|2021-04-26 16:50:00|6893.2|6891.4|6890.9|6889.1|6893.2|6891.4|6888.9|6887.1|0
1619456100000|2021-04-26 16:55:00|6890.8|6889|6890.1|6888.3|6891.8|6890|6887.8|6886|0
1619456400000|2021-04-26 17:00:00|6890.3|6888.5|6888.2|6886.4|6892.1|6890.3|6886.8|6885|0
1619456700000|2021-04-26 17:05:00|6888.3|6886.5|6885.7|6883.9|6891.3|6889.5|6884.4|6882.6|0
1619457000000|2021-04-26 17:10:00|6885.4|6883.6|6890.2|6888.4|6891.2|6889.4|6884.7|6882.9|0
1619457300000|2021-04-26 17:15:00|6890.6|6888.8|6885.6|6883.8|6891.7|6889.9|6885.6|6883.8|0
1619457600000|2021-04-26 17:20:00|6885.3|6883.5|6884.3|6882.5|6885.9|6884.1|6881.8|6880|0
1619457900000|2021-04-26 17:25:00|6884.8|6883|6886.8|6885|6886.8|6885|6879.6|6877.8|0
1619458200000|2021-04-26 17:30:00|6886.7|6884.9|6893.5|6891.7|6896.6|6894.8|6886.7|6884.9|0
1619458500000|2021-04-26 17:35:00|6893.7|6891.9|6890.2|6888.4|6897.4|6895.6|6890.2|6888.4|0
1619458800000|2021-04-26 17:40:00|6890|6888.2|6889|6887.2|6893.7|6891.9|6888.6|6886.8|0
1619459100000|2021-04-26 17:45:00|6889.7|6887.9|6898.3|6896.5|6900.4|6898.6|6889.3|6887.5|0
1619459400000|2021-04-26 17:50:00|6898.4|6896.6|6895.7|6893.9|6899|6897.2|6894.7|6892.9|0
1619459700000|2021-04-26 17:55:00|6895.4|6893.6|6893.8|6892|6895.4|6893.6|6891.9|6890.1|0
1619460000000|2021-04-26 18:00:00|6893.7|6891.9|6899.4|6897.6|6899.4|6897.6|6893.6|6891.8|0
1619460300000|2021-04-26 18:05:00|6899|6897.2|6903.3|6901.5|6904.8|6903|6898.5|6896.7|0
1619460600000|2021-04-26 18:10:00|6903.2|6901.4|6902.6|6900.8|6907.2|6905.4|6902|6900.2|0
1619460900000|2021-04-26 18:15:00|6902.9|6901.1|6905.8|6904|6905.8|6904|6902|6900.2|0
1619461200000|2021-04-26 18:20:00|6905.7|6903.9|6907.4|6905.6|6908.8|6907|6903.5|6901.7|0
1619461500000|2021-04-26 18:25:00|6907.1|6905.3|6906|6904.2|6907.1|6905.3|6904.3|6902.5|0
1619461800000|2021-04-26 18:30:00|6905.6|6903.8|6908.2|6906.4|6909.7|6907.9|6905.6|6903.8|0
1619462100000|2021-04-26 18:35:00|6908.4|6906.6|6908.5|6906.7|6909.3|6907.5|6905.5|6903.7|0
1619462400000|2021-04-26 18:40:00|6908.6|6906.8|6910.2|6908.4|6910.2|6908.4|6905.6|6903.8|0
1619462700000|2021-04-26 18:45:00|6909.7|6907.9|6912.9|6911.1|6915|6913.2|6909.7|6907.9|0
1619463000000|2021-04-26 18:50:00|6913.2|6911.4|6913.4|6911.6|6914|6912.2|6910.4|6908.6|0
1619463300000|2021-04-26 18:55:00|6913.7|6911.9|6916.6|6914.8|6916.9|6915.1|6913.4|6911.6|0
1619463600000|2021-04-26 19:00:00|6916.5|6914.7|6916.5|6914.7|6918|6916.2|6914.2|6912.4|0
1619463900000|2021-04-26 19:05:00|6916.3|6914.5|6918.1|6916.3|6918.8|6917|6915.1|6913.3|0
1619464200000|2021-04-26 19:10:00|6918.3|6916.5|6917.8|6916|6919.7|6917.9|6916.8|6915|0
1619464500000|2021-04-26 19:15:00|6917.6|6915.8|6920.4|6918.6|6922.3|6920.5|6917.6|6915.8|0
1619464800000|2021-04-26 19:20:00|6920.1|6918.3|6918|6916.2|6920.1|6918.3|6916.2|6914.4|0
1619465100000|2021-04-26 19:25:00|6917.9|6916.1|6905.9|6904.1|6919.5|6917.7|6903.1|6901.3|0
1619465400000|2021-04-26 19:30:00|6904|6902.2|6902.4|6900.6|6907.4|6905.6|6898.2|6896.4|0
1619465700000|2021-04-26 19:35:00|6902.5|6900.7|6906|6904.2|6909.4|6907.6|6902.3|6900.5|0
1619466000000|2021-04-26 19:40:00|6905.5|6903.7|6911.1|6909.3|6912.4|6910.6|6905.5|6903.7|0
1619466300000|2021-04-26 19:45:00|6911|6909.2|6902.3|6900.5|6912.9|6911.1|6900.2|6898.4|0
1619466600000|2021-04-26 19:50:00|6902.1|6900.3|6912.1|6910.3|6915.4|6913.6|6902.1|6900.3|0
1619466900000|2021-04-26 19:55:00|6913.6|6911.8|6918.2|6916.4|6918.2|6916.4|6910.2|6908.4|0
1619467200000|2021-04-26 20:00:00|6918.1|6916.3|6919.2|6916.2|6921.9|6918.9|6914.8|6911.8|0
1619467500000|2021-04-26 20:05:00|6919.3|6916.3|6917.2|6914.2|6924.8|6921.8|6908.3|6905.3|0
1619467800000|2021-04-26 20:10:00|6916.7|6913.7|6904.5|6901.5|6918.9|6915.9|6900.8|6897.8|0
1619468100000|2021-04-26 20:15:00|6904.6|6901.6|6902.4|6899.4|6908.9|6905.9|6902.4|6899.4|0
1619468400000|2021-04-26 20:20:00|6902.3|6899.3|6905.2|6902.2|6905.8|6902.8|6901.4|6898.4|0
1619468700000|2021-04-26 20:25:00|6905.1|6902.1|6904|6901|6905.1|6902.1|6901.2|6898.2|0
1619469000000|2021-04-26 20:30:00|6903.9|6900.9|6901.5|6898.5|6905|6902|6900.9|6897.9|0
1619469300000|2021-04-26 20:35:00|6901.4|6898.4|6893.4|6890.4|6901.5|6898.5|6893.4|6890.4|0
1619469600000|2021-04-26 20:40:00|6893.7|6890.7|6900.4|6897.4|6900.4|6897.4|6893.6|6890.6|0
1619469900000|2021-04-26 20:45:00|6900.2|6897.2|6899.9|6896.9|6902.3|6899.3|6899.1|6896.1|0
1619470200000|2021-04-26 20:50:00|6899.8|6896.8|6904.9|6901.9|6905.2|6902.2|6899.7|6896.7|0
1619470500000|2021-04-26 20:55:00|6905|6902|6907.1|6904.1|6909.8|6906.8|6905|6902|0
1619470800000|2021-04-26 21:00:00|6907|6904|6907|6904|6909.1|6906.1|6905.9|6902.9|0
1619471100000|2021-04-26 21:05:00|6906.9|6903.9|6909.4|6906.4|6909.4|6906.4|6906.9|6903.9|0
1619471400000|2021-04-26 21:10:00|6909.5|6906.5|6910.2|6907.2|6910.7|6907.7|6908.6|6905.6|0
1619471700000|2021-04-26 21:15:00|6910|6907|6908.6|6905.6|6910|6907|6907.8|6904.8|0
1619472000000|2021-04-26 21:20:00|6908.7|6905.7|6910.1|6907.1|6911.6|6908.6|6908.3|6905.3|0
1619472300000|2021-04-26 21:25:00|6910.3|6907.3|6910.6|6907.6|6910.6|6907.6|6908.9|6905.9|0
1619472600000|2021-04-26 21:30:00|6910.4|6907.4|6907.3|6904.3|6911.2|6908.2|6907.3|6904.3|0
1619472900000|2021-04-26 21:35:00|6907.2|6904.2|6907.7|6904.7|6909.1|6906.1|6907.2|6904.2|0
1619473200000|2021-04-26 21:40:00|6907.6|6904.6|6905|6902|6908.3|6905.3|6905|6902|0
1619473500000|2021-04-26 21:45:00|6905.1|6902.1|6908.2|6905.2|6908.2|6905.2|6903.5|6900.5|0
1619473800000|2021-04-26 21:50:00|6908.1|6905.1|6908.1|6905.1|6909.4|6906.4|6907.1|6904.1|0
1619474100000|2021-04-26 21:55:00|6908|6905|6910.3|6907.3|6911|6908|6907.1|6904.1|0
1619474400000|2021-04-26 22:00:00|6910.4|6907.4|6910.8|6907.8|6912.1|6909.1|6909.9|6906.9|0
1619474700000|2021-04-26 22:05:00|6910.9|6907.9|6910.4|6907.4|6910.9|6907.9|6909.5|6906.5|0
1619475000000|2021-04-26 22:10:00|6910|6907|6912.9|6909.9|6913|6910|6910|6907|0
1619475300000|2021-04-26 22:15:00|6912.8|6909.8|6911.6|6908.6|6913|6910|6911.2|6908.2|0
1619475600000|2021-04-26 22:20:00|6911.3|6908.3|6910.1|6907.1|6911.3|6908.3|6909.4|6906.4|0
1619475900000|2021-04-26 22:25:00|6910.2|6907.2|6909.5|6906.5|6910.5|6907.5|6909.1|6906.1|0
1619476200000|2021-04-26 22:30:00|6909.3|6906.3|6910|6907|6910.1|6907.1|6909|6906|0
1619476500000|2021-04-26 22:35:00|6910.1|6907.1|6909.1|6906.1|6910.4|6907.4|6908.2|6905.2|0
1619476800000|2021-04-26 22:40:00|6909|6906|6907.8|6904.8|6909.4|6906.4|6907.7|6904.7|0
1619477100000|2021-04-26 22:45:00|6907.9|6904.9|6907.8|6904.8|6908.1|6905.1|6907.1|6904.1|0
1619477400000|2021-04-26 22:50:00|6907.7|6904.7|6906.6|6903.6|6907.8|6904.8|6905.8|6902.8|0
1619477700000|2021-04-26 22:55:00|6906.5|6903.5|6904.1|6901.1|6907|6904|6904|6901|0
1619478000000|2021-04-26 23:00:00|6904.8|6901.8|6905.9|6902.9|6906|6903|6904.1|6901.1|0
1619478300000|2021-04-26 23:05:00|6906|6903|6905.7|6902.7|6906.3|6903.3|6905|6902|0
1619478600000|2021-04-26 23:10:00|6905.6|6902.6|6906.3|6903.3|6906.3|6903.3|6905.6|6902.6|0
1619478900000|2021-04-26 23:15:00|6906.5|6903.5|6906.9|6903.9|6908.5|6905.5|6906.2|6903.2|0
1619479200000|2021-04-26 23:20:00|6906.8|6903.8|6906.1|6903.1|6906.9|6903.9|6905.6|6902.6|0
1619479500000|2021-04-26 23:25:00|6906|6903|6904.6|6901.6|6906.6|6903.6|6904.6|6901.6|0
1619479800000|2021-04-26 23:30:00|6904.5|6901.5|6905.8|6902.8|6906.2|6903.2|6904.5|6901.5|0
1619480100000|2021-04-26 23:35:00|6905.9|6902.9|6907.3|6904.3|6907.5|6904.5|6905.8|6902.8|0
1619480400000|2021-04-26 23:40:00|6907.2|6904.2|6907.2|6904.2|6907.2|6904.2|6906.2|6903.2|0
1619480700000|2021-04-26 23:45:00|6907.3|6904.3|6908|6905|6908.1|6905.1|6907|6904|0
1619481000000|2021-04-26 23:50:00|6907.9|6904.9|6908.2|6905.2|6909.3|6906.3|6907.6|6904.6|0
1619481300000|2021-04-26 23:55:00|6908.3|6905.3|6912.9|6907.9|6912.9|6909.7|6907.8|6904.8|0
1619481600000|2021-04-27 00:00:00|6912.6|6907.6|6909.6|6904.6|6912.6|6907.6|6908.5|6903.5|0
1619481900000|2021-04-27 00:05:00|6909.7|6904.7|6910.2|6905.2|6911|6906|6909.1|6904.1|0
1619482200000|2021-04-27 00:10:00|6910.1|6905.1|6909.4|6904.4|6911.2|6906.2|6909.1|6904.1|0
1619482500000|2021-04-27 00:15:00|6909.5|6904.5|6909.5|6904.5|6910.3|6905.3|6908.4|6903.4|0
1619482800000|2021-04-27 00:20:00|6909.4|6904.4|6908.8|6903.8|6910.4|6905.4|6908.5|6903.5|0
1619483100000|2021-04-27 00:25:00|6908.9|6903.9|6909.7|6904.7|6909.8|6904.8|6908.8|6903.8|0
1619483400000|2021-04-27 00:30:00|6909.8|6904.8|6907.7|6902.7|6909.8|6904.8|6907.2|6902.2|0
1619483700000|2021-04-27 00:35:00|6907.9|6902.9|6908.6|6903.6|6909.5|6904.5|6906.7|6901.7|0
1619484000000|2021-04-27 00:40:00|6908.7|6903.7|6907.2|6902.2|6909.4|6904.4|6907.1|6902.1|0
1619484300000|2021-04-27 00:45:00|6907.1|6902.1|6907.6|6902.6|6908.5|6903.5|6906.7|6901.7|0
1619484600000|2021-04-27 00:50:00|6907.5|6902.5|6907.3|6902.3|6908.3|6903.3|6907.1|6902.1|0
1619484900000|2021-04-27 00:55:00|6907.4|6902.4|6908.5|6903.5|6909.4|6904.4|6906.7|6901.7|0
1619485200000|2021-04-27 01:00:00|6908.4|6903.4|6908.7|6903.7|6910.4|6905.4|6908.3|6903.3|0
1619485500000|2021-04-27 01:05:00|6908.5|6903.5|6908.3|6903.3|6908.7|6903.7|6906.9|6901.9|0
1619485800000|2021-04-27 01:10:00|6908.4|6903.4|6908.6|6903.6|6909.3|6904.3|6907.8|6902.8|0
1619486100000|2021-04-27 01:15:00|6908.7|6903.7|6909.3|6904.3|6910.1|6905.1|6906.8|6901.8|0
1619486400000|2021-04-27 01:20:00|6909.4|6904.4|6909.5|6904.5|6910.5|6905.5|6908.5|6903.5|0
1619486700000|2021-04-27 01:25:00|6909.4|6904.4|6910.7|6905.7|6911.1|6906.1|6909.4|6904.4|0
1619487000000|2021-04-27 01:30:00|6910.9|6905.9|6910.2|6905.2|6911.6|6906.6|6908.3|6903.3|0
1619487300000|2021-04-27 01:35:00|6910.1|6905.1|6909.4|6904.4|6910.2|6905.2|6906.5|6901.5|0
1619487600000|2021-04-27 01:40:00|6909.5|6904.5|6908.2|6903.2|6910.1|6905.1|6908|6903|0
1619487900000|2021-04-27 01:45:00|6908.3|6903.3|6908.6|6903.6|6910.1|6905.1|6907.4|6902.4|0
1619488200000|2021-04-27 01:50:00|6908.5|6903.5|6910.7|6905.7|6910.7|6905.7|6908.5|6903.5|0
1619488500000|2021-04-27 01:55:00|6910.8|6905.8|6910.5|6905.5|6911|6906|6908.9|6903.9|0
1619488800000|2021-04-27 02:00:00|6910.6|6905.6|6910.1|6905.1|6910.8|6905.8|6909.3|6904.3|0
1619489100000|2021-04-27 02:05:00|6910.2|6905.2|6909.2|6904.2|6910.5|6905.5|6909|6904|0
1619489400000|2021-04-27 02:10:00|6909|6904|6910.7|6905.7|6910.7|6905.7|6909|6904|0
1619489700000|2021-04-27 02:15:00|6910.6|6905.6|6909.7|6904.7|6910.9|6905.9|6909.4|6904.4|0
1619490000000|2021-04-27 02:20:00|6909.8|6904.8|6909|6904|6909.8|6904.8|6908.9|6903.9|0
1619490300000|2021-04-27 02:25:00|6909.2|6904.2|6908.2|6903.2|6909.2|6904.2|6908|6903|0
1619490600000|2021-04-27 02:30:00|6908.1|6903.1|6907.5|6902.5|6908.3|6903.3|6907.4|6902.4|0
1619490900000|2021-04-27 02:35:00|6907.7|6902.7|6907.8|6902.8|6908|6903|6906.9|6901.9|0
1619491200000|2021-04-27 02:40:00|6907.9|6902.9|6907.8|6902.8|6908.5|6903.5|6907.5|6902.5|0
1619491500000|2021-04-27 02:45:00|6907.7|6902.7|6908.1|6903.1|6908.4|6903.4|6907.6|6902.6|0
1619491800000|2021-04-27 02:50:00|6908|6903|6908.2|6903.2|6908.7|6903.7|6907.9|6902.9|0
1619492100000|2021-04-27 02:55:00|6908.1|6903.1|6908.4|6903.4|6908.7|6903.7|6907.3|6902.3|0
1619492400000|2021-04-27 03:00:00|6908.3|6903.3|6907.2|6902.2|6908.5|6903.5|6907.1|6902.1|0
1619492700000|2021-04-27 03:05:00|6907.4|6902.4|6908|6903|6908.7|6903.7|6907.1|6902.1|0
1619493000000|2021-04-27 03:10:00|6907.9|6902.9|6907|6902|6908.7|6903.7|6906.8|6901.8|0
1619493300000|2021-04-27 03:15:00|6907.1|6902.1|6908.3|6903.3|6908.8|6903.8|6907.1|6902.1|0
1619493600000|2021-04-27 03:20:00|6908.2|6903.2|6908|6903|6909.3|6904.3|6908|6903|0
1619493900000|2021-04-27 03:25:00|6908.2|6903.2|6907.8|6902.8|6908.5|6903.5|6907.5|6902.5|0
1619494200000|2021-04-27 03:30:00|6908|6903|6908.3|6903.3|6908.7|6903.7|6907.5|6902.5|0
1619494500000|2021-04-27 03:35:00|6908.4|6903.4|6908.9|6903.9|6909|6904|6907.7|6902.7|0
1619494800000|2021-04-27 03:40:00|6908.8|6903.8|6910.2|6905.2|6910.3|6905.3|6908.8|6903.8|0
1619495100000|2021-04-27 03:45:00|6910.4|6905.4|6910.2|6905.2|6910.5|6905.5|6909.8|6904.8|0
1619495400000|2021-04-27 03:50:00|6910.3|6905.3|6909.7|6904.7|6910.7|6905.7|6909.7|6904.7|0
1619495700000|2021-04-27 03:55:00|6909.8|6904.8|6909.6|6904.6|6910.7|6905.7|6909.5|6904.5|0
1619496000000|2021-04-27 04:00:00|6909.7|6904.7|6909.4|6904.4|6910|6905|6909.3|6904.3|0
1619496300000|2021-04-27 04:05:00|6909.3|6904.3|6909.7|6904.7|6910.3|6905.3|6909.3|6904.3|0
1619496600000|2021-04-27 04:10:00|6909.6|6904.6|6908.8|6903.8|6910.2|6905.2|6908.8|6903.8|0
1619496900000|2021-04-27 04:15:00|6908.9|6903.9|6908.8|6903.8|6909.2|6904.2|6908.8|6903.8|0
1619497200000|2021-04-27 04:20:00|6908.9|6903.9|6908.9|6903.9|6909.1|6904.1|6908.8|6903.8|0
1619497500000|2021-04-27 04:25:00|6908.8|6903.8|6910.6|6905.6|6911.1|6906.1|6908.8|6903.8|0
1619497800000|2021-04-27 04:30:00|6910.7|6905.7|6911.2|6906.2|6911.3|6906.3|6910.1|6905.1|0
1619498100000|2021-04-27 04:35:00|6911.1|6906.1|6909.9|6904.9|6911.3|6906.3|6909.5|6904.5|0
1619498400000|2021-04-27 04:40:00|6910|6905|6909.8|6904.8|6910.5|6905.5|6909.8|6904.8|0
1619498700000|2021-04-27 04:45:00|6909.9|6904.9|6910|6905|6910.2|6905.2|6909.5|6904.5|0
1619499000000|2021-04-27 04:50:00|6910.2|6905.2|6911.2|6906.2|6911.2|6906.2|6910|6905|0
1619499300000|2021-04-27 04:55:00|6911|6906|6911.3|6906.3|6911.4|6906.4|6910.5|6905.5|0
1619499600000|2021-04-27 05:00:00|6911.4|6906.4|6911.8|6906.8|6911.8|6906.8|6910.5|6905.5|0
1619499900000|2021-04-27 05:05:00|6911.7|6906.7|6911.6|6906.6|6912.4|6907.4|6910.9|6905.9|0
1619500200000|2021-04-27 05:10:00|6911.5|6906.5|6911.7|6906.7|6912.3|6907.3|6911.2|6906.2|0
1619500500000|2021-04-27 05:15:00|6911.8|6906.8|6911.9|6906.9|6912|6907|6911.2|6906.2|0
1619500800000|2021-04-27 05:20:00|6912|6907|6911.3|6906.3|6912.5|6907.5|6911.1|6906.1|0
1619501100000|2021-04-27 05:25:00|6911.2|6906.2|6912.5|6907.5|6912.8|6907.8|6911.2|6906.2|0
1619501400000|2021-04-27 05:30:00|6912.4|6907.4|6921.5|6916.5|6921.6|6916.6|6912.3|6907.3|0
1619501700000|2021-04-27 05:35:00|6921.7|6916.7|6917.3|6912.3|6921.7|6916.7|6917|6912|0
1619502000000|2021-04-27 05:40:00|6917.2|6912.2|6918.5|6913.5|6918.9|6913.9|6917.2|6912.2|0
1619502300000|2021-04-27 05:45:00|6918.6|6913.6|6920|6915|6921|6916|6918.2|6913.2|0
1619502600000|2021-04-27 05:50:00|6920.1|6915.1|6920.6|6915.6|6923.7|6918.7|6920.1|6915.1|0
1619502900000|2021-04-27 05:55:00|6920.8|6915.8|6920|6915|6921.2|6916.2|6919.9|6914.9|0
1619503200000|2021-04-27 06:00:00|6920.1|6915.1|6918.5|6913.5|6921.3|6916.3|6918.1|6913.1|0
1619503500000|2021-04-27 06:05:00|6918.6|6913.6|6918.8|6913.8|6919.1|6914.1|6917.6|6912.6|0
1619503800000|2021-04-27 06:10:00|6918.9|6913.9|6917.6|6912.6|6919.7|6914.7|6917.6|6912.6|0
1619504100000|2021-04-27 06:15:00|6917.5|6912.5|6913.8|6908.8|6917.7|6912.7|6913.5|6908.5|0
1619504400000|2021-04-27 06:20:00|6913.7|6908.7|6914.2|6909.2|6914.6|6909.6|6913.3|6908.3|0
1619504700000|2021-04-27 06:25:00|6914.3|6909.3|6914.1|6909.1|6915.2|6910.2|6913.7|6908.7|0
1619505000000|2021-04-27 06:30:00|6914|6909|6913.7|6908.7|6915.3|6910.3|6913.6|6908.6|0
1619505300000|2021-04-27 06:35:00|6913.5|6908.5|6913.8|6908.8|6914.4|6909.4|6913.2|6908.2|0
1619505600000|2021-04-27 06:40:00|6913.7|6908.7|6914|6909|6914.3|6909.3|6913|6908|0
1619505900000|2021-04-27 06:45:00|6914.1|6909.1|6913|6908|6914.8|6909.8|6912.9|6907.9|0
1619506200000|2021-04-27 06:50:00|6913.1|6908.1|6912.2|6907.2|6913.1|6908.1|6911.1|6906.1|0
1619506500000|2021-04-27 06:55:00|6912.1|6907.1|6913.9|6908.9|6914.1|6909.1|6911.5|6906.5|0
1619506800000|2021-04-27 07:00:00|6914|6909|6914.5|6909.5|6915.3|6910.3|6911.9|6906.9|0
1619507100000|2021-04-27 07:05:00|6914.7|6909.7|6912.9|6907.9|6914.8|6909.8|6912.8|6907.8|0
1619507400000|2021-04-27 07:10:00|6912.7|6907.7|6910.9|6905.9|6913.2|6908.2|6910.7|6905.7|0
1619507700000|2021-04-27 07:15:00|6910.8|6905.8|6913|6908|6913.3|6908.3|6910.5|6905.5|0
1619508000000|2021-04-27 07:20:00|6912.9|6907.9|6913.6|6908.6|6914|6909|6912.8|6907.8|0
1619508300000|2021-04-27 07:25:00|6913.5|6908.5|6915|6910|6915.4|6910.4|6912|6907|0
1619508600000|2021-04-27 07:30:00|6914.9|6909.9|6921.2|6916.2|6921.5|6916.5|6914.8|6909.8|0
1619508900000|2021-04-27 07:35:00|6921|6916|6919.2|6914.2|6921.6|6916.6|6918.8|6913.8|0
1619509200000|2021-04-27 07:40:00|6919.1|6914.1|6918.5|6913.5|6921.1|6916.1|6918.3|6913.3|0
1619509500000|2021-04-27 07:45:00|6918.6|6913.6|6918.5|6913.5|6919.8|6914.8|6918.3|6913.3|0
1619509800000|2021-04-27 07:50:00|6918.6|6913.6|6923.3|6918.3|6923.3|6918.3|6918.1|6913.1|0
1619510100000|2021-04-27 07:55:00|6923.2|6918.2|6925.9|6920.9|6926|6921|6922.9|6917.9|0
1619510400000|2021-04-27 08:00:00|6925.8|6920.8|6920.4|6917.4|6925.8|6920.8|6908.9|6905.9|0
1619510700000|2021-04-27 08:05:00|6918.3|6915.3|6914.4|6911.4|6918.6|6915.6|6910.7|6907.7|0
1619511000000|2021-04-27 08:10:00|6916.2|6913.2|6912.8|6909.8|6916.5|6913.5|6910.9|6907.9|0
1619511300000|2021-04-27 08:15:00|6913|6910|6914.1|6911.1|6914.9|6911.9|6911.8|6908.8|0
1619511600000|2021-04-27 08:20:00|6914.4|6911.4|6914.3|6911.3|6919.9|6916.9|6911.3|6908.3|0
1619511900000|2021-04-27 08:25:00|6914.4|6911.4|6913.9|6910.9|6916.4|6913.4|6912.5|6909.5|0
1619512200000|2021-04-27 08:30:00|6915|6912|6917.2|6914.2|6917.2|6914.2|6911.9|6908.9|0
1619512500000|2021-04-27 08:35:00|6916.9|6913.9|6914.7|6911.7|6917|6914|6914.7|6911.7|0
1619512800000|2021-04-27 08:40:00|6914.9|6911.9|6915.5|6912.5|6916.9|6913.9|6914.1|6911.1|0
1619513100000|2021-04-27 08:45:00|6915.9|6912.9|6914.4|6911.4|6916.7|6913.7|6913.9|6910.9|0
1619513400000|2021-04-27 08:50:00|6914.6|6911.6|6917|6914|6917.5|6914.5|6914.6|6911.6|0
1619513700000|2021-04-27 08:55:00|6916.9|6913.9|6917.7|6914.7|6917.7|6914.7|6916|6913|0
1619514000000|2021-04-27 09:00:00|6917.1|6914.1|6915.1|6912.1|6918|6915|6915|6912|0
1619514300000|2021-04-27 09:05:00|6915.2|6912.2|6915|6912|6916.5|6913.5|6914|6911|0
1619514600000|2021-04-27 09:10:00|6915.2|6912.2|6917.5|6914.5|6917.5|6914.5|6914.2|6911.2|0
1619514900000|2021-04-27 09:15:00|6917.4|6914.4|6919|6916|6919.9|6916.9|6916.8|6913.8|0
1619515200000|2021-04-27 09:20:00|6919.1|6916.1|6917.8|6914.8|6920.9|6917.9|6916.9|6913.9|0
1619515500000|2021-04-27 09:25:00|6918|6915|6919.3|6916.3|6919.4|6916.4|6917.6|6914.6|0
1619515800000|2021-04-27 09:30:00|6919.7|6916.7|6918.3|6915.3|6920.3|6917.3|6917.4|6914.4|0
1619516100000|2021-04-27 09:35:00|6918.2|6915.2|6913.1|6910.1|6918.6|6915.6|6912.7|6909.7|0
1619516400000|2021-04-27 09:40:00|6913.2|6910.2|6916.1|6913.1|6916.1|6913.1|6912.8|6909.8|0
1619516700000|2021-04-27 09:45:00|6916|6913|6912.8|6909.8|6916|6913|6912|6909|0
1619517000000|2021-04-27 09:50:00|6912.9|6909.9|6906.8|6903.8|6912.9|6909.9|6906|6903|0
1619517300000|2021-04-27 09:55:00|6906.9|6903.9|6908.7|6905.7|6909.4|6906.4|6906.6|6903.6|0
1619517600000|2021-04-27 10:00:00|6908.6|6905.6|6908.9|6905.9|6909.9|6906.9|6908.3|6905.3|0
1619517900000|2021-04-27 10:05:00|6908.8|6905.8|6910.1|6907.1|6910.1|6907.1|6908|6905|0
1619518200000|2021-04-27 10:10:00|6910.2|6907.2|6911.7|6908.7|6911.7|6908.7|6910.2|6907.2|0
1619518500000|2021-04-27 10:15:00|6911.9|6908.9|6912.3|6909.3|6912.3|6909.3|6910.9|6907.9|0
1619518800000|2021-04-27 10:20:00|6912.1|6909.1|6914|6911|6914.6|6911.6|6911.9|6908.9|0
1619519100000|2021-04-27 10:25:00|6913.9|6910.9|6914.4|6911.4|6915|6912|6913.1|6910.1|0
1619519400000|2021-04-27 10:30:00|6914.5|6911.5|6914|6911|6914.7|6911.7|6913.4|6910.4|0
1619519700000|2021-04-27 10:35:00|6914.2|6911.2|6911.6|6908.6|6914.2|6911.2|6911.3|6908.3|0
1619520000000|2021-04-27 10:40:00|6911.4|6908.4|6913|6910|6913.3|6910.3|6911.2|6908.2|0
1619520300000|2021-04-27 10:45:00|6912.6|6909.6|6916.2|6913.2|6916.7|6913.7|6912.6|6909.6|0
1619520600000|2021-04-27 10:50:00|6916.3|6913.3|6917.7|6914.7|6919|6916|6916.2|6913.2|0
1619520900000|2021-04-27 10:55:00|6917.6|6914.6|6917.6|6914.6|6918.5|6915.5|6917|6914|0
1619521200000|2021-04-27 11:00:00|6917.4|6914.4|6925.1|6922.1|6927.7|6924.7|6916.6|6913.6|0
1619521500000|2021-04-27 11:05:00|6925.2|6922.2|6927.1|6924.1|6928.6|6925.6|6925|6922|0
1619521800000|2021-04-27 11:10:00|6927.2|6924.2|6922.6|6919.6|6927.3|6924.3|6921.7|6918.7|0
1619522100000|2021-04-27 11:15:00|6923.4|6920.4|6924.6|6921.6|6924.6|6921.6|6922.1|6919.1|0
1619522400000|2021-04-27 11:20:00|6924.7|6921.7|6922.7|6919.7|6925.2|6922.2|6922.2|6919.2|0
1619522700000|2021-04-27 11:25:00|6922.5|6919.5|6923.2|6920.2|6923.9|6920.9|6921.7|6918.7|0
1619523000000|2021-04-27 11:30:00|6923.4|6920.4|6922.9|6919.9|6923.4|6920.4|6921.4|6918.4|0
1619523300000|2021-04-27 11:35:00|6922.6|6919.6|6923.5|6920.5|6923.8|6920.8|6922.4|6919.4|0
1619523600000|2021-04-27 11:40:00|6923.6|6920.6|6922.3|6919.3|6923.6|6920.6|6922.3|6919.3|0
1619523900000|2021-04-27 11:45:00|6922.9|6919.9|6923.3|6920.3|6924.5|6921.5|6921.9|6918.9|0
1619524200000|2021-04-27 11:50:00|6923.5|6920.5|6924.3|6921.3|6925.7|6922.7|6923.1|6920.1|0
1619524500000|2021-04-27 11:55:00|6924.2|6921.2|6927.6|6924.6|6927.6|6924.6|6923.6|6920.6|0
1619524800000|2021-04-27 12:00:00|6927.1|6924.1|6928.2|6925.2|6928.8|6925.8|6927.1|6924.1|0
1619525100000|2021-04-27 12:05:00|6928.3|6925.3|6931.5|6928.5|6931.7|6928.7|6928.3|6925.3|0
1619525400000|2021-04-27 12:10:00|6931.6|6928.6|6929.2|6926.2|6931.7|6928.7|6927.6|6924.6|0
1619525700000|2021-04-27 12:15:00|6929.4|6926.4|6930.2|6927.2|6930.5|6927.5|6928.8|6925.8|0
1619526000000|2021-04-27 12:20:00|6930.4|6927.4|6932|6929|6932|6929|6930.1|6927.1|0
1619526300000|2021-04-27 12:25:00|6931.9|6928.9|6931.1|6928.1|6932.9|6929.9|6930.7|6927.7|0
1619526600000|2021-04-27 12:30:00|6931.8|6928.8|6932.1|6929.1|6933.3|6930.3|6931.5|6928.5|0
1619526900000|2021-04-27 12:35:00|6931.8|6928.8|6933.3|6930.3|6933.5|6930.5|6931.1|6928.1|0
1619527200000|2021-04-27 12:40:00|6933.5|6930.5|6931.6|6928.6|6934.6|6931.6|6931.4|6928.4|0
1619527500000|2021-04-27 12:45:00|6931.5|6928.5|6929.2|6926.2|6931.5|6928.5|6927.3|6924.3|0
1619527800000|2021-04-27 12:50:00|6929.4|6926.4|6929.8|6926.8|6931.3|6928.3|6929.1|6926.1|0
1619528100000|2021-04-27 12:55:00|6929.6|6926.6|6928|6925|6929.6|6926.6|6927.7|6924.7|0
1619528400000|2021-04-27 13:00:00|6928.1|6925.1|6923|6920|6928.3|6925.3|6921.8|6918.8|0
1619528700000|2021-04-27 13:05:00|6923.2|6920.2|6922.9|6919.9|6923.4|6920.4|6921.4|6918.4|0
1619529000000|2021-04-27 13:10:00|6923|6920|6923.5|6920.5|6924.7|6921.7|6922|6919|0
1619529300000|2021-04-27 13:15:00|6923.4|6920.4|6923.1|6920.1|6923.9|6920.9|6922.1|6919.1|0
1619529600000|2021-04-27 13:20:00|6923.2|6920.2|6927|6924|6927.6|6924.6|6923.2|6920.2|0
1619529900000|2021-04-27 13:25:00|6926.9|6923.9|6930.6|6927.6|6932.7|6929.7|6926.9|6923.9|0
1619530200000|2021-04-27 13:30:00|6931.8|6928.8|6946.8|6945|6949.6|6947.8|6920.6|6918.8|0
1619530500000|2021-04-27 13:35:00|6946.6|6944.8|6941.3|6939.5|6953.7|6951.9|6933.4|6931.6|0
1619530800000|2021-04-27 13:40:00|6942.6|6940.8|6917.5|6915.7|6942.6|6940.8|6917.1|6915.3|0
1619531100000|2021-04-27 13:45:00|6918.3|6916.5|6891.6|6889.8|6918.3|6916.5|6891.4|6889.6|0
1619531400000|2021-04-27 13:50:00|6891.3|6889.5|6897|6895.2|6897.5|6895.7|6879.1|6877.3|0
1619531700000|2021-04-27 13:55:00|6896.8|6895|6892.2|6890.4|6898.3|6896.5|6886.9|6885.1|0
1619532000000|2021-04-27 14:00:00|6891.8|6890|6885.7|6883.9|6891.8|6890|6867.1|6865.3|0
1619532300000|2021-04-27 14:05:00|6884.1|6882.3|6898.2|6896.4|6901.9|6900.1|6882.1|6880.3|0
1619532600000|2021-04-27 14:10:00|6899|6897.2|6894.3|6892.5|6901.2|6899.4|6888.1|6886.3|0
1619532900000|2021-04-27 14:15:00|6894|6892.2|6886.5|6884.7|6896.6|6894.8|6878.1|6876.3|0
1619533200000|2021-04-27 14:20:00|6884.5|6882.7|6894|6892.2|6895.3|6893.5|6883|6881.2|0
1619533500000|2021-04-27 14:25:00|6892|6890.2|6896.3|6894.5|6896.3|6894.5|6882.2|6880.4|0
1619533800000|2021-04-27 14:30:00|6895.4|6893.6|6893.7|6891.9|6899.9|6898.1|6890.9|6889.1|0
1619534100000|2021-04-27 14:35:00|6893.6|6891.8|6871.6|6869.8|6894.7|6892.9|6871.6|6869.8|0
1619534400000|2021-04-27 14:40:00|6868.1|6866.3|6876.4|6874.6|6879.2|6877.4|6867|6865.2|0
1619534700000|2021-04-27 14:45:00|6876.5|6874.7|6883.3|6881.5|6884.8|6883|6874.2|6872.4|0
1619535000000|2021-04-27 14:50:00|6883.2|6881.4|6889.2|6887.4|6891|6889.2|6877.3|6875.5|0
1619535300000|2021-04-27 14:55:00|6888.6|6886.8|6890.6|6888.8|6894.5|6892.7|6887.4|6885.6|0
1619535600000|2021-04-27 15:00:00|6890.7|6888.9|6884.6|6882.8|6895|6893.2|6884.6|6882.8|0
1619535900000|2021-04-27 15:05:00|6884.7|6882.9|6889.9|6888.1|6892.6|6890.8|6882.5|6880.7|0
1619536200000|2021-04-27 15:10:00|6890.4|6888.6|6898.6|6896.8|6900.6|6898.8|6889.3|6887.5|0
1619536500000|2021-04-27 15:15:00|6898.8|6897|6897.2|6895.4|6900.8|6899|6895.2|6893.4|0
1619536800000|2021-04-27 15:20:00|6897.1|6895.3|6902.7|6900.9|6902.7|6900.9|6894.8|6893|0
1619537100000|2021-04-27 15:25:00|6902.8|6901|6903.6|6901.8|6905.9|6904.1|6898.6|6896.8|0
1619537400000|2021-04-27 15:30:00|6903.7|6901.9|6906.1|6904.3|6908|6906.2|6901|6899.2|0
1619537700000|2021-04-27 15:35:00|6906.7|6904.9|6905.6|6903.8|6906.7|6904.9|6900.8|6899|0
1619538000000|2021-04-27 15:40:00|6905.7|6903.9|6907|6905.2|6908.7|6906.9|6902.9|6901.1|0
1619538300000|2021-04-27 15:45:00|6907.1|6905.3|6903|6901.2|6908|6906.2|6902.5|6900.7|0
1619538600000|2021-04-27 15:50:00|6902.8|6901|6906.9|6905.1|6909.1|6907.3|6902.3|6900.5|0
1619538900000|2021-04-27 15:55:00|6907|6905.2|6905.9|6904.1|6910.7|6908.9|6905.8|6904|0
1619539200000|2021-04-27 16:00:00|6906|6904.2|6910|6908.2|6911.3|6909.5|6905.9|6904.1|0
1619539500000|2021-04-27 16:05:00|6910.1|6908.3|6901.9|6900.1|6911.6|6909.8|6900.8|6899|0
1619539800000|2021-04-27 16:10:00|6901.8|6900|6899.3|6897.5|6903|6901.2|6897.9|6896.1|0
1619540100000|2021-04-27 16:15:00|6899.2|6897.4|6899.4|6897.6|6902.5|6900.7|6896.7|6894.9|0
1619540400000|2021-04-27 16:20:00|6899.1|6897.3|6904.8|6903|6905.4|6903.6|6899|6897.2|0
1619540700000|2021-04-27 16:25:00|6905.2|6903.4|6903.5|6901.7|6907.4|6905.6|6902.9|6901.1|0
1619541000000|2021-04-27 16:30:00|6903.4|6901.6|6904.3|6902.5|6905.3|6903.5|6902.4|6900.6|0
1619541300000|2021-04-27 16:35:00|6904.2|6902.4|6906.3|6904.5|6907.5|6905.7|6900.8|6899|0
1619541600000|2021-04-27 16:40:00|6906.4|6904.6|6908.1|6906.3|6909.2|6907.4|6904.6|6902.8|0
1619541900000|2021-04-27 16:45:00|6908.8|6907|6906.6|6904.8|6909.2|6907.4|6905.2|6903.4|0
1619542200000|2021-04-27 16:50:00|6906.8|6905|6899.7|6897.9|6909.2|6907.4|6896.7|6894.9|0
1619542500000|2021-04-27 16:55:00|6899.6|6897.8|6897.8|6896|6903.4|6901.6|6897|6895.2|0
1619542800000|2021-04-27 17:00:00|6897.6|6895.8|6900.1|6898.3|6902.1|6900.3|6895.5|6893.7|0
1619543100000|2021-04-27 17:05:00|6900.7|6898.9|6896.2|6894.4|6902.4|6900.6|6893.9|6892.1|0
1619543400000|2021-04-27 17:10:00|6896.1|6894.3|6896.9|6895.1|6898|6896.2|6893.9|6892.1|0
1619543700000|2021-04-27 17:15:00|6896.7|6894.9|6895.6|6893.8|6899|6897.2|6895.4|6893.6|0
1619544000000|2021-04-27 17:20:00|6895.7|6893.9|6898.3|6896.5|6901.8|6900|6895.1|6893.3|0
1619544300000|2021-04-27 17:25:00|6898.1|6896.3|6894.5|6892.7|6900.4|6898.6|6893.2|6891.4|0
1619544600000|2021-04-27 17:30:00|6894.1|6892.3|6893.9|6892.1|6897.3|6895.5|6891.8|6890|0
1619544900000|2021-04-27 17:35:00|6894.2|6892.4|6896.7|6894.9|6898.1|6896.3|6894.2|6892.4|0
1619545200000|2021-04-27 17:40:00|6896.5|6894.7|6896.1|6894.3|6897.9|6896.1|6894|6892.2|0
1619545500000|2021-04-27 17:45:00|6896.2|6894.4|6891.3|6889.5|6896.2|6894.4|6889.8|6888|0
1619545800000|2021-04-27 17:50:00|6891.4|6889.6|6890|6888.2|6892.6|6890.8|6888.3|6886.5|0
1619546100000|2021-04-27 17:55:00|6890.1|6888.3|6884.4|6882.6|6891.3|6889.5|6883.3|6881.5|0
1619546400000|2021-04-27 18:00:00|6884.8|6883|6876.7|6874.9|6885.1|6883.3|6876.7|6874.9|0
1619546700000|2021-04-27 18:05:00|6876.4|6874.6|6879|6877.2|6881.7|6879.9|6876.4|6874.6|0
1619547000000|2021-04-27 18:10:00|6878.7|6876.9|6880.2|6878.4|6880.4|6878.6|6877.5|6875.7|0
1619547300000|2021-04-27 18:15:00|6879.7|6877.9|6881.8|6880|6882.2|6880.4|6877.9|6876.1|0
1619547600000|2021-04-27 18:20:00|6881.7|6879.9|6888.1|6886.3|6888.5|6886.7|6877.6|6875.8|0
1619547900000|2021-04-27 18:25:00|6888|6886.2|6890.2|6888.4|6891.6|6889.8|6887.8|6886|0
1619548200000|2021-04-27 18:30:00|6890.3|6888.5|6890.3|6888.5|6890.8|6889|6887|6885.2|0
1619548500000|2021-04-27 18:35:00|6890.2|6888.4|6889.5|6887.7|6891.1|6889.3|6887.1|6885.3|0
1619548800000|2021-04-27 18:40:00|6889.7|6887.9|6888.5|6886.7|6890.3|6888.5|6886.7|6884.9|0
1619549100000|2021-04-27 18:45:00|6888.6|6886.8|6884.4|6882.6|6889.2|6887.4|6883.8|6882|0
1619549400000|2021-04-27 18:50:00|6884.1|6882.3|6886.5|6884.7|6889.3|6887.5|6882.1|6880.3|0
1619549700000|2021-04-27 18:55:00|6886.6|6884.8|6884.9|6883.1|6891.4|6889.6|6884.8|6883|0
1619550000000|2021-04-27 19:00:00|6884.4|6882.6|6890.8|6889|6892.3|6890.5|6881.3|6879.5|0
1619550300000|2021-04-27 19:05:00|6890.7|6888.9|6880.8|6879|6890.7|6888.9|6879.9|6878.1|0
1619550600000|2021-04-27 19:10:00|6880.6|6878.8|6885.1|6883.3|6885.1|6883.3|6879.6|6877.8|0
1619550900000|2021-04-27 19:15:00|6885|6883.2|6883.2|6881.4|6885.2|6883.4|6877.6|6875.8|0
1619551200000|2021-04-27 19:20:00|6882.8|6881|6883.5|6881.7|6884.9|6883.1|6879.4|6877.6|0
1619551500000|2021-04-27 19:25:00|6883.6|6881.8|6883.8|6882|6885|6883.2|6881.4|6879.6|0
1619551800000|2021-04-27 19:30:00|6884|6882.2|6880.7|6878.9|6884.6|6882.8|6880|6878.2|0
1619552100000|2021-04-27 19:35:00|6880.5|6878.7|6887.5|6885.7|6887.6|6885.8|6877.9|6876.1|0
1619552400000|2021-04-27 19:40:00|6887.6|6885.8|6886.1|6884.3|6889.3|6887.5|6885.7|6883.9|0
1619552700000|2021-04-27 19:45:00|6886.2|6884.4|6885.3|6883.5|6887.8|6886|6883.4|6881.6|0
1619553000000|2021-04-27 19:50:00|6885.4|6883.6|6876.1|6874.3|6887.8|6886|6875.9|6874.1|0
1619553300000|2021-04-27 19:55:00|6876.8|6875|6869.6|6867.8|6879.2|6877.4|6868.8|6867|0
1619553600000|2021-04-27 20:00:00|6870.2|6867.2|6905.9|6902.9|6910.4|6907.4|6869.1|6866.1|0
1619553900000|2021-04-27 20:05:00|6905.8|6902.8|6921.4|6918.4|6926|6923|6905.8|6902.8|0
1619554200000|2021-04-27 20:10:00|6920.6|6917.6|6903.6|6900.6|6923|6920|6901.7|6898.7|0
1619554500000|2021-04-27 20:15:00|6903.8|6900.8|6911.3|6908.3|6914.8|6911.8|6902.8|6899.8|0
1619554800000|2021-04-27 20:20:00|6910.9|6907.9|6911|6908|6912|6909|6909.8|6906.8|0
1619555100000|2021-04-27 20:25:00|6911.1|6908.1|6911.9|6908.9|6913.4|6910.4|6910.9|6907.9|0
1619555400000|2021-04-27 20:30:00|6912.2|6909.2|6914.1|6911.1|6914.4|6911.4|6911.7|6908.7|0
1619555700000|2021-04-27 20:35:00|6914.2|6911.2|6918.9|6915.9|6921.1|6918.1|6912.9|6909.9|0
1619556000000|2021-04-27 20:40:00|6918.7|6915.7|6919.2|6916.2|6920.3|6917.3|6918.1|6915.1|0
1619556300000|2021-04-27 20:45:00|6919.1|6916.1|6918.5|6915.5|6919.2|6916.2|6916.4|6913.4|0
1619556600000|2021-04-27 20:50:00|6918.3|6915.3|6917.9|6914.9|6919|6916|6917.5|6914.5|0
1619556900000|2021-04-27 20:55:00|6917.7|6914.7|6919.1|6916.1|6919.1|6916.1|6916.6|6913.6|0
1619557200000|2021-04-27 21:00:00|6919.3|6916.3|6918.2|6915.2|6919.8|6916.8|6917.9|6914.9|0
1619557500000|2021-04-27 21:05:00|6918.3|6915.3|6914.6|6911.6|6919.4|6916.4|6914.5|6911.5|0
1619557800000|2021-04-27 21:10:00|6914.4|6911.4|6914.8|6911.8|6915.8|6912.8|6913.6|6910.6|0
1619558100000|2021-04-27 21:15:00|6915|6912|6916.5|6913.5|6916.9|6913.9|6914.9|6911.9|0
1619558400000|2021-04-27 21:20:00|6916.4|6913.4|6915.5|6912.5|6917.2|6914.2|6915.3|6912.3|0
1619558700000|2021-04-27 21:25:00|6915.6|6912.6|6916.7|6913.7|6916.9|6913.9|6915.5|6912.5|0
1619559000000|2021-04-27 21:30:00|6917|6914|6916.5|6913.5|6917.2|6914.2|6915.6|6912.6|0
1619559300000|2021-04-27 21:35:00|6916.6|6913.6|6916.3|6913.3|6916.6|6913.6|6915.3|6912.3|0
1619559600000|2021-04-27 21:40:00|6916.2|6913.2|6916.2|6913.2|6916.7|6913.7|6915.7|6912.7|0
1619559900000|2021-04-27 21:45:00|6916.3|6913.3|6915.7|6912.7|6916.9|6913.9|6915.6|6912.6|0
1619560200000|2021-04-27 21:50:00|6915.8|6912.8|6915.1|6912.1|6916|6913|6914.8|6911.8|0
1619560500000|2021-04-27 21:55:00|6915.3|6912.3|6915.7|6912.7|6916.2|6913.2|6915.1|6912.1|0
1619560800000|2021-04-27 22:00:00|6915.9|6912.9|6918.1|6915.1|6918.1|6915.1|6915.8|6912.8|0
1619561100000|2021-04-27 22:05:00|6918.4|6915.4|6918.1|6915.1|6919.4|6916.4|6917.5|6914.5|0
1619561400000|2021-04-27 22:10:00|6918.4|6915.4|6918.3|6915.3|6918.9|6915.9|6917.7|6914.7|0
1619561700000|2021-04-27 22:15:00|6918.2|6915.2|6918.4|6915.4|6918.9|6915.9|6917.5|6914.5|0
1619562000000|2021-04-27 22:20:00|6918.5|6915.5|6918.9|6915.9|6918.9|6915.9|6917.9|6914.9|0
1619562300000|2021-04-27 22:25:00|6918.8|6915.8|6918.6|6915.6|6918.9|6915.9|6918.1|6915.1|0
1619562600000|2021-04-27 22:30:00|6918.7|6915.7|6920.4|6917.4|6921.1|6918.1|6918.4|6915.4|0
1619562900000|2021-04-27 22:35:00|6920|6917|6920.3|6917.3|6920.3|6917.3|6919.8|6916.8|0
1619563200000|2021-04-27 22:40:00|6920.2|6917.2|6919.9|6916.9|6920.4|6917.4|6919.8|6916.8|0
1619563500000|2021-04-27 22:45:00|6920|6917|6920|6917|6920.3|6917.3|6919.8|6916.8|0
1619563800000|2021-04-27 22:50:00|6919.9|6916.9|6919.6|6916.6|6920.2|6917.2|6918.9|6915.9|0
1619564100000|2021-04-27 22:55:00|6919.1|6916.1|6918.6|6915.6|6919.4|6916.4|6917.9|6914.9|0
1619564400000|2021-04-27 23:00:00|6918.4|6915.4|6918.5|6915.5|6918.9|6915.9|6918.1|6915.1|0
1619564700000|2021-04-27 23:05:00|6918.4|6915.4|6919.2|6916.2|6919.2|6916.2|6918.2|6915.2|0
1619565000000|2021-04-27 23:10:00|6919.3|6916.3|6918.8|6915.8|6919.5|6916.5|6918.4|6915.4|0
1619565300000|2021-04-27 23:15:00|6918.9|6915.9|6919.1|6916.1|6919.3|6916.3|6918.3|6915.3|0
1619565600000|2021-04-27 23:20:00|6918.4|6915.4|6919|6916|6919.5|6916.5|6918.4|6915.4|0
1619565900000|2021-04-27 23:25:00|6918.8|6915.8|6917.7|6914.7|6918.9|6915.9|6917.6|6914.6|0
1619566200000|2021-04-27 23:30:00|6917.6|6914.6|6917.4|6914.4|6918.1|6915.1|6917.3|6914.3|0
1619566500000|2021-04-27 23:35:00|6917.5|6914.5|6917.5|6914.5|6918.1|6915.1|6917.1|6914.1|0
1619566800000|2021-04-27 23:40:00|6917.4|6914.4|6916.6|6913.6|6917.7|6914.7|6916|6913|0
1619567100000|2021-04-27 23:45:00|6916.5|6913.5|6916.1|6913.1|6917.1|6914.1|6916.1|6913.1|0
1619567400000|2021-04-27 23:50:00|6916.2|6913.2|6915|6912|6916.3|6913.3|6914.7|6911.7|0
1619567700000|2021-04-27 23:55:00|6914.9|6911.9|6913|6908|6915.1|6912.1|6912.5|6908|0
1619568000000|2021-04-28 00:00:00|6913.3|6908.3|6914.6|6909.6|6914.8|6909.8|6911|6906|0
1619568300000|2021-04-28 00:05:00|6914.5|6909.5|6916.1|6911.1|6916.5|6911.5|6913.9|6908.9|0
1619568600000|2021-04-28 00:10:00|6916.2|6911.2|6915.8|6910.8|6916.6|6911.6|6915.1|6910.1|0
1619568900000|2021-04-28 00:15:00|6916|6911|6915.1|6910.1|6916.2|6911.2|6913.5|6908.5|0
1619569200000|2021-04-28 00:20:00|6915.3|6910.3|6914.6|6909.6|6915.4|6910.4|6914.2|6909.2|0
1619569500000|2021-04-28 00:25:00|6914.7|6909.7|6912.6|6907.6|6914.7|6909.7|6912.2|6907.2|0
1619569800000|2021-04-28 00:30:00|6912.4|6907.4|6911.2|6906.2|6912.6|6907.6|6910.1|6905.1|0
1619570100000|2021-04-28 00:35:00|6911.1|6906.1|6910.4|6905.4|6912.8|6907.8|6910.4|6905.4|0
1619570400000|2021-04-28 00:40:00|6910.3|6905.3|6911.3|6906.3|6911.5|6906.5|6910.1|6905.1|0
1619570700000|2021-04-28 00:45:00|6911.2|6906.2|6912.6|6907.6|6912.9|6907.9|6910.5|6905.5|0
1619571000000|2021-04-28 00:50:00|6912.7|6907.7|6911.9|6906.9|6912.7|6907.7|6911.5|6906.5|0
1619571300000|2021-04-28 00:55:00|6912|6907|6911|6906|6912.5|6907.5|6910.3|6905.3|0
1619571600000|2021-04-28 01:00:00|6910.9|6905.9|6910.8|6905.8|6912.4|6907.4|6909.2|6904.2|0
1619571900000|2021-04-28 01:05:00|6910.7|6905.7|6912.5|6907.5|6913.4|6908.4|6910.4|6905.4|0
1619572200000|2021-04-28 01:10:00|6912.6|6907.6|6913.2|6908.2|6913.4|6908.4|6912.3|6907.3|0
1619572500000|2021-04-28 01:15:00|6913.3|6908.3|6914.3|6909.3|6914.6|6909.6|6912.9|6907.9|0
1619572800000|2021-04-28 01:20:00|6914.2|6909.2|6915.6|6910.6|6917.2|6912.2|6913.7|6908.7|0
1619573100000|2021-04-28 01:25:00|6915.7|6910.7|6914.7|6909.7|6915.8|6910.8|6914.4|6909.4|0
1619573400000|2021-04-28 01:30:00|6914.8|6909.8|6917.4|6912.4|6918.3|6913.3|6914.2|6909.2|0
1619573700000|2021-04-28 01:35:00|6917.5|6912.5|6916.3|6911.3|6918.1|6913.1|6916|6911|0
1619574000000|2021-04-28 01:40:00|6916.4|6911.4|6917.2|6912.2|6917.6|6912.6|6915.6|6910.6|0
1619574300000|2021-04-28 01:45:00|6917.3|6912.3|6919.8|6914.8|6920.4|6915.4|6917|6912|0
1619574600000|2021-04-28 01:50:00|6919.9|6914.9|6920.5|6915.5|6920.5|6915.5|6919.5|6914.5|0
1619574900000|2021-04-28 01:55:00|6920.3|6915.3|6919.8|6914.8|6920.5|6915.5|6919.2|6914.2|0
1619575200000|2021-04-28 02:00:00|6919.9|6914.9|6919|6914|6919.9|6914.9|6918.5|6913.5|0
1619575500000|2021-04-28 02:05:00|6918.9|6913.9|6918.6|6913.6|6919.4|6914.4|6917.9|6912.9|0
1619575800000|2021-04-28 02:10:00|6918.7|6913.7|6918.9|6913.9|6918.9|6913.9|6917.6|6912.6|0
1619576100000|2021-04-28 02:15:00|6918.8|6913.8|6921.2|6916.2|6921.2|6916.2|6918.4|6913.4|0
1619576400000|2021-04-28 02:20:00|6921.1|6916.1|6920.7|6915.7|6921.4|6916.4|6920.2|6915.2|0
1619576700000|2021-04-28 02:25:00|6920.6|6915.6|6920.8|6915.8|6921.3|6916.3|6920.2|6915.2|0
1619577000000|2021-04-28 02:30:00|6920.7|6915.7|6919.8|6914.8|6921.2|6916.2|6919.5|6914.5|0
1619577300000|2021-04-28 02:35:00|6919.9|6914.9|6918.9|6913.9|6919.9|6914.9|6918.4|6913.4|0
1619577600000|2021-04-28 02:40:00|6918.8|6913.8|6919.2|6914.2|6919.8|6914.8|6918.4|6913.4|0
1619577900000|2021-04-28 02:45:00|6919.1|6914.1|6919.5|6914.5|6919.6|6914.6|6918.6|6913.6|0
1619578200000|2021-04-28 02:50:00|6919.6|6914.6|6919.3|6914.3|6920|6915|6919.2|6914.2|0
1619578500000|2021-04-28 02:55:00|6919.2|6914.2|6919.6|6914.6|6920.3|6915.3|6919|6914|0
1619578800000|2021-04-28 03:00:00|6919.7|6914.7|6919.7|6914.7|6920.4|6915.4|6919.3|6914.3|0
1619579100000|2021-04-28 03:05:00|6919.6|6914.6|6918.4|6913.4|6920.6|6915.6|6918.3|6913.3|0
1619579400000|2021-04-28 03:10:00|6918.3|6913.3|6918.4|6913.4|6919.1|6914.1|6917.9|6912.9|0
1619579700000|2021-04-28 03:15:00|6918.3|6913.3|6918.3|6913.3|6919|6914|6918.2|6913.2|0
1619580000000|2021-04-28 03:20:00|6918.2|6913.2|6918.5|6913.5|6919.1|6914.1|6918.1|6913.1|0
1619580300000|2021-04-28 03:25:00|6918.4|6913.4|6919|6914|6919.5|6914.5|6918.2|6913.2|0
1619580600000|2021-04-28 03:30:00|6919.1|6914.1|6919.2|6914.2|6919.6|6914.6|6918.6|6913.6|0
1619580900000|2021-04-28 03:35:00|6919.3|6914.3|6918.9|6913.9|6919.3|6914.3|6918.4|6913.4|0
1619581200000|2021-04-28 03:40:00|6918.8|6913.8|6918.4|6913.4|6918.8|6913.8|6918.1|6913.1|0
1619581500000|2021-04-28 03:45:00|6918.5|6913.5|6918.6|6913.6|6919.1|6914.1|6918.3|6913.3|0
1619581800000|2021-04-28 03:50:00|6918.5|6913.5|6918.9|6913.9|6919.3|6914.3|6918.4|6913.4|0
1619582100000|2021-04-28 03:55:00|6919|6914|6918.4|6913.4|6919|6914|6918.2|6913.2|0
1619582400000|2021-04-28 04:00:00|6918.5|6913.5|6918.1|6913.1|6918.6|6913.6|6917.7|6912.7|0
1619582700000|2021-04-28 04:05:00|6918.3|6913.3|6918.6|6913.6|6918.7|6913.7|6918|6913|0
1619583000000|2021-04-28 04:10:00|6918.5|6913.5|6917.9|6912.9|6918.8|6913.8|6917.8|6912.8|0
1619583300000|2021-04-28 04:15:00|6918|6913|6918.6|6913.6|6918.8|6913.8|6917.9|6912.9|0
1619583600000|2021-04-28 04:20:00|6918.7|6913.7|6919.1|6914.1|6919.4|6914.4|6918.7|6913.7|0
1619583900000|2021-04-28 04:25:00|6919|6914|6918.8|6913.8|6919.1|6914.1|6918.4|6913.4|0
1619584200000|2021-04-28 04:30:00|6918.7|6913.7|6919.5|6914.5|6919.6|6914.6|6918.7|6913.7|0
1619584500000|2021-04-28 04:35:00|6919.6|6914.6|6921.2|6916.2|6921.6|6916.6|6919.6|6914.6|0
1619584800000|2021-04-28 04:40:00|6921.3|6916.3|6920.9|6915.9|6921.4|6916.4|6920.8|6915.8|0
1619585100000|2021-04-28 04:45:00|6920.8|6915.8|6921.2|6916.2|6921.4|6916.4|6920.8|6915.8|0
1619585400000|2021-04-28 04:50:00|6921.1|6916.1|6920.2|6915.2|6921.2|6916.2|6920.2|6915.2|0
1619585700000|2021-04-28 04:55:00|6920.3|6915.3|6919.4|6914.4|6920.5|6915.5|6919|6914|0
1619586000000|2021-04-28 05:00:00|6919.3|6914.3|6920.1|6915.1|6920.7|6915.7|6919|6914|0
1619586300000|2021-04-28 05:05:00|6920.2|6915.2|6920.7|6915.7|6921.1|6916.1|6919.6|6914.6|0
1619586600000|2021-04-28 05:10:00|6920.8|6915.8|6921.2|6916.2|6922.1|6917.1|6920.4|6915.4|0
1619586900000|2021-04-28 05:15:00|6921.1|6916.1|6919.9|6914.9|6921.2|6916.2|6919.8|6914.8|0
1619587200000|2021-04-28 05:20:00|6920|6915|6920.4|6915.4|6920.8|6915.8|6919.5|6914.5|0
1619587500000|2021-04-28 05:25:00|6920.5|6915.5|6919.7|6914.7|6920.6|6915.6|6919.6|6914.6|0
1619587800000|2021-04-28 05:30:00|6919.9|6914.9|6918.8|6913.8|6920.1|6915.1|6918.1|6913.1|0
1619588100000|2021-04-28 05:35:00|6918.7|6913.7|6917.7|6912.7|6919.2|6914.2|6916.6|6911.6|0
1619588400000|2021-04-28 05:40:00|6917.8|6912.8|6913.2|6908.2|6918.2|6913.2|6912.6|6907.6|0
1619588700000|2021-04-28 05:45:00|6912.9|6907.9|6912.2|6907.2|6913.2|6908.2|6912|6907|0
1619589000000|2021-04-28 05:50:00|6912.1|6907.1|6913.9|6908.9|6913.9|6908.9|6910.9|6905.9|0
1619589300000|2021-04-28 05:55:00|6914|6909|6913.9|6908.9|6915.2|6910.2|6913.6|6908.6|0
1619589600000|2021-04-28 06:00:00|6913.8|6908.8|6915.1|6910.1|6916|6911|6913.6|6908.6|0
1619589900000|2021-04-28 06:05:00|6915|6910|6914.3|6909.3|6915.9|6910.9|6914.2|6909.2|0
1619590200000|2021-04-28 06:10:00|6914.2|6909.2|6914.8|6909.8|6915.6|6910.6|6912.9|6907.9|0
1619590500000|2021-04-28 06:15:00|6914.7|6909.7|6913.8|6908.8|6915.4|6910.4|6913.6|6908.6|0
1619590800000|2021-04-28 06:20:00|6913.7|6908.7|6912.7|6907.7|6914.1|6909.1|6912.1|6907.1|0
1619591100000|2021-04-28 06:25:00|6912.6|6907.6|6913.4|6908.4|6913.7|6908.7|6912.6|6907.6|0
1619591400000|2021-04-28 06:30:00|6913.2|6908.2|6913.6|6908.6|6914.3|6909.3|6913.2|6908.2|0
1619591700000|2021-04-28 06:35:00|6913.3|6908.3|6914.7|6909.7|6915.5|6910.5|6913.3|6908.3|0
1619592000000|2021-04-28 06:40:00|6914.8|6909.8|6914|6909|6915.8|6910.8|6913.7|6908.7|0
1619592300000|2021-04-28 06:45:00|6914.1|6909.1|6915.6|6910.6|6915.6|6910.6|6914.1|6909.1|0
1619592600000|2021-04-28 06:50:00|6915.5|6910.5|6916.5|6911.5|6916.5|6911.5|6915.4|6910.4|0
1619592900000|2021-04-28 06:55:00|6916.4|6911.4|6916|6911|6916.5|6911.5|6915|6910|0
1619593200000|2021-04-28 07:00:00|6915.8|6910.8|6913.5|6908.5|6917.2|6912.2|6913.2|6908.2|0
1619593500000|2021-04-28 07:05:00|6913.4|6908.4|6909|6904|6914.4|6909.4|6906.1|6901.1|0
1619593800000|2021-04-28 07:10:00|6909.1|6904.1|6908.3|6903.3|6909.3|6904.3|6907|6902|0
1619594100000|2021-04-28 07:15:00|6908.2|6903.2|6906.8|6901.8|6909.6|6904.6|6905.5|6900.5|0
1619594400000|2021-04-28 07:20:00|6906.9|6901.9|6892.8|6887.8|6906.9|6901.9|6887.4|6882.4|0
1619594700000|2021-04-28 07:25:00|6892.3|6887.3|6891.9|6886.9|6893.7|6888.7|6888|6883|0
1619595000000|2021-04-28 07:30:00|6892|6887|6891.8|6886.8|6893.4|6888.4|6888.8|6883.8|0
1619595300000|2021-04-28 07:35:00|6891.3|6886.3|6895.3|6890.3|6895.7|6890.7|6890.9|6885.9|0
1619595600000|2021-04-28 07:40:00|6895.4|6890.4|6896.8|6891.8|6896.9|6891.9|6894.3|6889.3|0
1619595900000|2021-04-28 07:45:00|6896.9|6891.9|6897.9|6892.9|6898|6893|6895.8|6890.8|0
1619596200000|2021-04-28 07:50:00|6898|6893|6896.3|6891.3|6899.2|6894.2|6896.2|6891.2|0
1619596500000|2021-04-28 07:55:00|6896.2|6891.2|6898.6|6893.6|6899.6|6894.6|6894.8|6889.8|0
1619596800000|2021-04-28 08:00:00|6898.7|6893.7|6919.7|6916.7|6920.4|6917.4|6898.3|6893.3|0
1619597100000|2021-04-28 08:05:00|6919.6|6916.6|6912.5|6909.5|6920.2|6917.2|6909.8|6906.8|0
1619597400000|2021-04-28 08:10:00|6913.2|6910.2|6908.7|6905.7|6914.9|6911.9|6908|6905|0
1619597700000|2021-04-28 08:15:00|6908.6|6905.6|6910.4|6907.4|6910.4|6907.4|6906.5|6903.5|0
1619598000000|2021-04-28 08:20:00|6911.2|6908.2|6909.8|6906.8|6913.4|6910.4|6908.3|6905.3|0
1619598300000|2021-04-28 08:25:00|6909.6|6906.6|6911.5|6908.5|6911.6|6908.6|6908|6905|0
1619598600000|2021-04-28 08:30:00|6911.4|6908.4|6914.3|6911.3|6915.7|6912.7|6910|6907|0
1619598900000|2021-04-28 08:35:00|6914.1|6911.1|6917.8|6914.8|6920.5|6917.5|6913.5|6910.5|0
1619599200000|2021-04-28 08:40:00|6918.5|6915.5|6919.7|6916.7|6920.1|6917.1|6916.4|6913.4|0
1619599500000|2021-04-28 08:45:00|6920|6917|6919.2|6916.2|6921.9|6918.9|6918.8|6915.8|0
1619599800000|2021-04-28 08:50:00|6919.1|6916.1|6922.6|6919.6|6923.2|6920.2|6918.7|6915.7|0
1619600100000|2021-04-28 08:55:00|6922|6919|6920.9|6917.9|6927.6|6924.6|6920|6917|0
1619600400000|2021-04-28 09:00:00|6921.2|6918.2|6920.3|6917.3|6923.7|6920.7|6919.2|6916.2|0
1619600700000|2021-04-28 09:05:00|6920.6|6917.6|6911.2|6908.2|6923.1|6920.1|6910.3|6907.3|0
1619601000000|2021-04-28 09:10:00|6910.6|6907.6|6915.8|6912.8|6915.8|6912.8|6910.6|6907.6|0
1619601300000|2021-04-28 09:15:00|6915.4|6912.4|6915.3|6912.3|6915.6|6912.6|6913.8|6910.8|0
1619601600000|2021-04-28 09:20:00|6915.2|6912.2|6915.5|6912.5|6916.6|6913.6|6914.6|6911.6|0
1619601900000|2021-04-28 09:25:00|6915.4|6912.4|6915.1|6912.1|6916.8|6913.8|6915.1|6912.1|0
1619602200000|2021-04-28 09:30:00|6915|6912|6914.4|6911.4|6916.5|6913.5|6913.3|6910.3|0
1619602500000|2021-04-28 09:35:00|6915.1|6912.1|6912.6|6909.6|6915.1|6912.1|6911.8|6908.8|0
1619602800000|2021-04-28 09:40:00|6912.1|6909.1|6911.6|6908.6|6915.7|6912.7|6910.1|6907.1|0
1619603100000|2021-04-28 09:45:00|6912.1|6909.1|6910.4|6907.4|6915.6|6912.6|6910.4|6907.4|0
1619603400000|2021-04-28 09:50:00|6910.5|6907.5|6909.7|6906.7|6910.8|6907.8|6909|6906|0
1619603700000|2021-04-28 09:55:00|6911|6908|6912|6909|6913.5|6910.5|6909.9|6906.9|0
1619604000000|2021-04-28 10:00:00|6912.1|6909.1|6913.5|6910.5|6913.5|6910.5|6910.3|6907.3|0
1619604300000|2021-04-28 10:05:00|6912.3|6909.3|6915.5|6912.5|6917.3|6914.3|6912|6909|0
1619604600000|2021-04-28 10:10:00|6915.4|6912.4|6914.1|6911.1|6915.6|6912.6|6912.7|6909.7|0
1619604900000|2021-04-28 10:15:00|6913.6|6910.6|6914.6|6911.6|6915|6912|6913.6|6910.6|0
1619605200000|2021-04-28 10:20:00|6914.3|6911.3|6913.5|6910.5|6916.3|6913.3|6913.1|6910.1|0
1619605500000|2021-04-28 10:25:00|6913.8|6910.8|6915.1|6912.1|6917.5|6914.5|6913.8|6910.8|0
1619605800000|2021-04-28 10:30:00|6915.2|6912.2|6915.7|6912.7|6917.4|6914.4|6914.1|6911.1|0
1619606100000|2021-04-28 10:35:00|6915.8|6912.8|6916|6913|6917.5|6914.5|6915.5|6912.5|0
1619606400000|2021-04-28 10:40:00|6915.9|6912.9|6916.1|6913.1|6917.7|6914.7|6915.3|6912.3|0
1619606700000|2021-04-28 10:45:00|6916.2|6913.2|6916|6913|6916.6|6913.6|6915.1|6912.1|0
1619607000000|2021-04-28 10:50:00|6916.2|6913.2|6915.1|6912.1|6916.3|6913.3|6914.2|6911.2|0
1619607300000|2021-04-28 10:55:00|6914.9|6911.9|6915.4|6912.4|6916.3|6913.3|6914.8|6911.8|0
1619607600000|2021-04-28 11:00:00|6918.3|6915.3|6917.6|6914.6|6919.8|6916.8|6916.7|6913.7|0
1619607900000|2021-04-28 11:05:00|6917.5|6914.5|6915.2|6912.2|6917.6|6914.6|6915.1|6912.1|0
1619608200000|2021-04-28 11:10:00|6914.8|6911.8|6915.8|6912.8|6917.1|6914.1|6913.4|6910.4|0
1619608500000|2021-04-28 11:15:00|6915.7|6912.7|6917.5|6914.5|6918|6915|6915.4|6912.4|0
1619608800000|2021-04-28 11:20:00|6917.6|6914.6|6919|6916|6919.3|6916.3|6917.6|6914.6|0
1619609100000|2021-04-28 11:25:00|6919.4|6916.4|6917.2|6914.2|6919.9|6916.9|6917.2|6914.2|0
1619609400000|2021-04-28 11:30:00|6917.1|6914.1|6911.3|6908.3|6917.1|6914.1|6911.2|6908.2|0
1619609700000|2021-04-28 11:35:00|6911.2|6908.2|6908.5|6905.5|6911.2|6908.2|6908|6905|0
1619610000000|2021-04-28 11:40:00|6908.6|6905.6|6906.9|6903.9|6909|6906|6906.1|6903.1|0
1619610300000|2021-04-28 11:45:00|6907|6904|6907.9|6904.9|6909|6906|6904.7|6901.7|0
1619610600000|2021-04-28 11:50:00|6907.8|6904.8|6906.6|6903.6|6908.8|6905.8|6904.8|6901.8|0
1619610900000|2021-04-28 11:55:00|6906.7|6903.7|6907.8|6904.8|6908.4|6905.4|6905.6|6902.6|0
1619611200000|2021-04-28 12:00:00|6907.9|6904.9|6909.3|6906.3|6909.8|6906.8|6906.7|6903.7|0
1619611500000|2021-04-28 12:05:00|6909.5|6906.5|6910.4|6907.4|6912|6909|6909.3|6906.3|0
1619611800000|2021-04-28 12:10:00|6910.7|6907.7|6908.7|6905.7|6910.9|6907.9|6908.6|6905.6|0
1619612100000|2021-04-28 12:15:00|6908.6|6905.6|6911|6908|6911.1|6908.1|6908.2|6905.2|0
1619612400000|2021-04-28 12:20:00|6910.7|6907.7|6912.2|6909.2|6912.8|6909.8|6910.3|6907.3|0
1619612700000|2021-04-28 12:25:00|6912.3|6909.3|6911.9|6908.9|6912.3|6909.3|6911.3|6908.3|0
1619613000000|2021-04-28 12:30:00|6912.1|6909.1|6909.4|6906.4|6912.6|6909.6|6908.7|6905.7|0
1619613300000|2021-04-28 12:35:00|6909.3|6906.3|6907.5|6904.5|6909.7|6906.7|6906.4|6903.4|0
1619613600000|2021-04-28 12:40:00|6907.3|6904.3|6908.6|6905.6|6908.9|6905.9|6906.8|6903.8|0
1619613900000|2021-04-28 12:45:00|6908.4|6905.4|6907.4|6904.4|6908.7|6905.7|6905.9|6902.9|0
1619614200000|2021-04-28 12:50:00|6907.3|6904.3|6906.5|6903.5|6907.3|6904.3|6903.3|6900.3|0
1619614500000|2021-04-28 12:55:00|6906.6|6903.6|6908.1|6905.1|6908.6|6905.6|6906.3|6903.3|0
1619614800000|2021-04-28 13:00:00|6908|6905|6907.3|6904.3|6910.1|6907.1|6907.3|6904.3|0
1619615100000|2021-04-28 13:05:00|6907|6904|6906.1|6903.1|6908.1|6905.1|6905.9|6902.9|0
1619615400000|2021-04-28 13:10:00|6905.8|6902.8|6907.8|6904.8|6908.5|6905.5|6905.8|6902.8|0
1619615700000|2021-04-28 13:15:00|6907.7|6904.7|6908|6905|6908.7|6905.7|6905.3|6902.3|0
1619616000000|2021-04-28 13:20:00|6907.9|6904.9|6909.9|6906.9|6910.1|6907.1|6907.4|6904.4|0
1619616300000|2021-04-28 13:25:00|6910|6907|6907.7|6904.7|6911.5|6908.5|6906.1|6903.1|0
1619616600000|2021-04-28 13:30:00|6905.7|6902.7|6883|6881.2|6912|6909.6|6881.8|6880|0
1619616900000|2021-04-28 13:35:00|6881.8|6880|6897.1|6895.3|6906.7|6904.9|6875.1|6873.3|0
1619617200000|2021-04-28 13:40:00|6896.5|6894.7|6911.7|6909.9|6912.2|6910.4|6887|6885.2|0
1619617500000|2021-04-28 13:45:00|6911.5|6909.7|6930|6928.2|6934.1|6932.3|6911.4|6909.6|0
1619617800000|2021-04-28 13:50:00|6930.9|6929.1|6940.3|6938.5|6940.6|6938.8|6926.9|6925.1|0
1619618100000|2021-04-28 13:55:00|6939.6|6937.8|6954.1|6952.3|6955|6953.2|6936|6934.2|0
1619618400000|2021-04-28 14:00:00|6954|6952.2|6955.1|6953.3|6963.4|6961.6|6951.2|6949.4|0
1619618700000|2021-04-28 14:05:00|6955.6|6953.8|6950|6948.2|6960.8|6959|6948.6|6946.8|0
1619619000000|2021-04-28 14:10:00|6950.7|6948.9|6944.8|6943|6951.6|6949.8|6941.6|6939.8|0
1619619300000|2021-04-28 14:15:00|6945.4|6943.6|6952.1|6950.3|6953.1|6951.3|6945.4|6943.6|0
1619619600000|2021-04-28 14:20:00|6952.4|6950.6|6944.9|6943.1|6957|6955.2|6944.9|6943.1|0
1619619900000|2021-04-28 14:25:00|6945|6943.2|6928.2|6926.4|6945.4|6943.6|6927.4|6925.6|0
1619620200000|2021-04-28 14:30:00|6928.4|6926.6|6908.1|6906.3|6928.6|6926.8|6907.9|6906.1|0
1619620500000|2021-04-28 14:35:00|6908.2|6906.4|6909.9|6908.1|6912|6910.2|6901.8|6900|0
1619620800000|2021-04-28 14:40:00|6909.7|6907.9|6914|6912.2|6916.4|6914.6|6909|6907.2|0
1619621100000|2021-04-28 14:45:00|6914.4|6912.6|6901.3|6899.5|6914.6|6912.8|6898.6|6896.8|0
1619621400000|2021-04-28 14:50:00|6901.4|6899.6|6914|6912.2|6915.1|6913.3|6900.5|6898.7|0
1619621700000|2021-04-28 14:55:00|6914.7|6912.9|6912.3|6910.5|6914.7|6912.9|6904|6902.2|0
1619622000000|2021-04-28 15:00:00|6912.6|6910.8|6905.6|6903.8|6918.2|6916.4|6904.8|6903|0
1619622300000|2021-04-28 15:05:00|6905.5|6903.7|6908.6|6906.8|6910.4|6908.6|6898.4|6896.6|0
1619622600000|2021-04-28 15:10:00|6908.7|6906.9|6905|6903.2|6911.2|6909.4|6903.2|6901.4|0
1619622900000|2021-04-28 15:15:00|6904.9|6903.1|6900.9|6899.1|6904.9|6903.1|6893.8|6892|0
1619623200000|2021-04-28 15:20:00|6900.4|6898.6|6903.4|6901.6|6904.1|6902.3|6899.5|6897.7|0
1619623500000|2021-04-28 15:25:00|6903.6|6901.8|6904|6902.2|6905.5|6903.7|6899.3|6897.5|0
1619623800000|2021-04-28 15:30:00|6904.1|6902.3|6905.8|6904|6907.6|6905.8|6899.9|6898.1|0
1619624100000|2021-04-28 15:35:00|6905.9|6904.1|6914.6|6912.8|6918.7|6916.9|6904.8|6903|0
1619624400000|2021-04-28 15:40:00|6913.5|6911.7|6906|6904.2|6915.5|6913.7|6905.7|6903.9|0
1619624700000|2021-04-28 15:45:00|6905.6|6903.8|6901.8|6900|6908.4|6906.6|6898.5|6896.7|0
1619625000000|2021-04-28 15:50:00|6902.1|6900.3|6901.9|6900.1|6906.4|6904.6|6898.9|6897.1|0
1619625300000|2021-04-28 15:55:00|6901.4|6899.6|6900.4|6898.6|6905.5|6903.7|6898.1|6896.3|0
1619625600000|2021-04-28 16:00:00|6899|6897.2|6904.1|6902.3|6905.8|6904|6894.6|6892.8|0
1619625900000|2021-04-28 16:05:00|6904.5|6902.7|6908.7|6906.9|6908.7|6906.9|6902.7|6900.9|0
1619626200000|2021-04-28 16:10:00|6908.6|6906.8|6905.9|6904.1|6910|6908.2|6905.5|6903.7|0
1619626500000|2021-04-28 16:15:00|6905.4|6903.6|6910.9|6909.1|6911.7|6909.9|6905.4|6903.6|0
1619626800000|2021-04-28 16:20:00|6910.5|6908.7|6907.2|6905.4|6911.4|6909.6|6906.7|6904.9|0
1619627100000|2021-04-28 16:25:00|6906.8|6905|6910.1|6908.3|6911.4|6909.6|6904.5|6902.7|0
1619627400000|2021-04-28 16:30:00|6910.6|6908.8|6909.1|6907.3|6912.2|6910.4|6908.4|6906.6|0
1619627700000|2021-04-28 16:35:00|6909.3|6907.5|6916.1|6914.3|6916.1|6914.3|6905.8|6904|0
1619628000000|2021-04-28 16:40:00|6916.4|6914.6|6913.9|6912.1|6918.2|6916.4|6912.3|6910.5|0
1619628300000|2021-04-28 16:45:00|6914|6912.2|6917.9|6916.1|6918|6916.2|6912.5|6910.7|0
1619628600000|2021-04-28 16:50:00|6917.7|6915.9|6918.8|6917|6919.8|6918|6916.6|6914.8|0
1619628900000|2021-04-28 16:55:00|6918.7|6916.9|6920.9|6919.1|6921.2|6919.4|6915.6|6913.8|0
1619629200000|2021-04-28 17:00:00|6920.8|6919|6921.7|6919.9|6923.8|6922|6916.4|6914.6|0
1619629500000|2021-04-28 17:05:00|6921.6|6919.8|6919.7|6917.9|6922.6|6920.8|6918.8|6917|0
1619629800000|2021-04-28 17:10:00|6919.5|6917.7|6916.7|6914.9|6922.5|6920.7|6916.7|6914.9|0
1619630100000|2021-04-28 17:15:00|6916.5|6914.7|6919|6917.2|6922.5|6920.7|6916.4|6914.6|0
1619630400000|2021-04-28 17:20:00|6919.1|6917.3|6920|6918.2|6922.3|6920.5|6916.8|6915|0
1619630700000|2021-04-28 17:25:00|6919.6|6917.8|6922.7|6920.9|6924.7|6922.9|6918|6916.2|0
1619631000000|2021-04-28 17:30:00|6922.5|6920.7|6922.9|6921.1|6925.1|6923.3|6921|6919.2|0
1619631300000|2021-04-28 17:35:00|6922.8|6921|6917.2|6915.4|6923.1|6921.3|6916|6914.2|0
1619631600000|2021-04-28 17:40:00|6917.3|6915.5|6916.8|6915|6919.2|6917.4|6915.8|6914|0
1619631900000|2021-04-28 17:45:00|6916.9|6915.1|6922.1|6920.3|6923.5|6921.7|6914.7|6912.9|0
1619632200000|2021-04-28 17:50:00|6922.2|6920.4|6914.7|6912.9|6922.3|6920.5|6912.1|6910.3|0
1619632500000|2021-04-28 17:55:00|6914.6|6912.8|6915.4|6913.6|6916.9|6915.1|6913.5|6911.7|0
1619632800000|2021-04-28 18:00:00|6915.5|6913.7|6922.4|6920.6|6937.2|6935.4|6902.6|6900.8|0
1619633100000|2021-04-28 18:05:00|6922.7|6920.9|6922.1|6920.3|6925.2|6923.4|6917.4|6915.6|0
1619633400000|2021-04-28 18:10:00|6921.9|6920.1|6922.2|6920.4|6923.4|6921.6|6916.6|6914.8|0
1619633700000|2021-04-28 18:15:00|6921.9|6920.1|6925.8|6924|6926.9|6925.1|6920.2|6918.4|0
1619634000000|2021-04-28 18:20:00|6925.6|6923.8|6921.6|6919.8|6928.7|6926.9|6920.9|6919.1|0
1619634300000|2021-04-28 18:25:00|6921.5|6919.7|6921.1|6919.3|6922.8|6921|6918.4|6916.6|0
1619634600000|2021-04-28 18:30:00|6920.9|6919.1|6915.2|6913.4|6921.3|6919.5|6908.6|6906.8|0
1619634900000|2021-04-28 18:35:00|6915.5|6913.7|6940.8|6939|6943.3|6941.5|6914.8|6913|0
1619635200000|2021-04-28 18:40:00|6941.6|6939.8|6944.6|6942.8|6947|6945.2|6941.4|6939.6|0
1619635500000|2021-04-28 18:45:00|6944.5|6942.7|6940.5|6938.7|6951.8|6950|6939.7|6937.9|0
1619635800000|2021-04-28 18:50:00|6940.3|6938.5|6941.7|6939.9|6944.2|6942.4|6940|6938.2|0
1619636100000|2021-04-28 18:55:00|6941.6|6939.8|6938.7|6936.9|6942.6|6940.8|6935.4|6933.6|0
1619636400000|2021-04-28 19:00:00|6938.8|6937|6935.5|6933.7|6942.4|6940.6|6934.2|6932.4|0
1619636700000|2021-04-28 19:05:00|6935.3|6933.5|6935.5|6933.7|6936.5|6934.7|6928.3|6926.5|0
1619637000000|2021-04-28 19:10:00|6935|6933.2|6922.9|6921.1|6936.6|6934.8|6907.5|6905.7|0
1619637300000|2021-04-28 19:15:00|6922.7|6920.9|6920.6|6918.8|6926.3|6924.5|6916.1|6914.3|0
1619637600000|2021-04-28 19:20:00|6920.5|6918.7|6920.5|6918.7|6924|6922.2|6918.6|6916.8|0
1619637900000|2021-04-28 19:25:00|6921.2|6919.4|6927|6925.2|6929.3|6927.5|6919.6|6917.8|0
1619638200000|2021-04-28 19:30:00|6926.9|6925.1|6917.1|6915.3|6927|6925.2|6915.7|6913.9|0
1619638500000|2021-04-28 19:35:00|6918.1|6916.3|6923|6921.2|6924.5|6922.7|6916.8|6915|0
1619638800000|2021-04-28 19:40:00|6923.1|6921.3|6919.3|6917.5|6924.4|6922.6|6917.2|6915.4|0
1619639100000|2021-04-28 19:45:00|6919.5|6917.7|6909.7|6907.9|6920.9|6919.1|6908.1|6906.3|0
1619639400000|2021-04-28 19:50:00|6908.6|6906.8|6891|6889.2|6908.6|6906.8|6887.2|6885.4|0
1619639700000|2021-04-28 19:55:00|6890.3|6888.5|6889.3|6887.5|6896.1|6894.3|6886.6|6884.8|0
1619640000000|2021-04-28 20:00:00|6890.4|6888.6|6896.1|6893.1|6897.2|6894.2|6887.6|6884.6|0
1619640300000|2021-04-28 20:05:00|6896.3|6893.3|6938.4|6935.4|6956.6|6953.6|6896.1|6893.1|0
1619640600000|2021-04-28 20:10:00|6938.5|6935.5|6945.5|6942.5|6949.8|6946.8|6930.4|6927.4|0
1619640900000|2021-04-28 20:15:00|6946.6|6943.6|6943.8|6940.8|6955.3|6952.3|6942|6939|0
1619641200000|2021-04-28 20:20:00|6944|6941|6943.5|6940.5|6948.9|6945.9|6942.8|6939.8|0
1619641500000|2021-04-28 20:25:00|6943.6|6940.6|6947.9|6944.9|6949.3|6946.3|6943.5|6940.5|0
1619641800000|2021-04-28 20:30:00|6955|6952|6974.1|6971.1|6976.7|6973.7|6953.5|6950.5|0
1619642100000|2021-04-28 20:35:00|6975.2|6972.2|6975.3|6972.3|6982.4|6979.4|6974.8|6971.8|0
1619642400000|2021-04-28 20:40:00|6975.2|6972.2|6969|6966|6976.2|6973.2|6967.6|6964.6|0
1619642700000|2021-04-28 20:45:00|6969.4|6966.4|6967.4|6964.4|6969.7|6966.7|6965.1|6962.1|0
1619643000000|2021-04-28 20:50:00|6967.5|6964.5|6967.6|6964.6|6968.6|6965.6|6965.5|6962.5|0
1619643300000|2021-04-28 20:55:00|6967.8|6964.8|6971.8|6968.8|6972.2|6969.2|6965.3|6962.3|0
1619643600000|2021-04-28 21:00:00|6972|6969|6978.1|6975.1|6978.5|6975.5|6971.4|6968.4|0
1619643900000|2021-04-28 21:05:00|6978.3|6975.3|6973.9|6970.9|6978.3|6975.3|6973.5|6970.5|0
1619644200000|2021-04-28 21:10:00|6974|6971|6971.1|6968.1|6974.5|6971.5|6969.3|6966.3|0
1619644500000|2021-04-28 21:15:00|6971.4|6968.4|6970.3|6967.3|6971.9|6968.9|6969.8|6966.8|0
1619644800000|2021-04-28 21:20:00|6970.5|6967.5|6970|6967|6971.4|6968.4|6969|6966|0
1619645100000|2021-04-28 21:25:00|6970.2|6967.2|6963.6|6960.6|6971.1|6968.1|6963.1|6960.1|0
1619645400000|2021-04-28 21:30:00|6963.7|6960.7|6964.1|6961.1|6967|6964|6961.8|6958.8|0
1619645700000|2021-04-28 21:35:00|6964|6961|6973.9|6970.9|6973.9|6970.9|6964|6961|0
1619646000000|2021-04-28 21:40:00|6973.8|6970.8|6970.7|6967.7|6978.1|6975.1|6970.6|6967.6|0
1619646300000|2021-04-28 21:45:00|6971|6968|6972.6|6969.6|6974|6971|6969.6|6966.6|0
1619646600000|2021-04-28 21:50:00|6972.1|6969.1|6973.7|6970.7|6973.7|6970.7|6969.6|6966.6|0
1619646900000|2021-04-28 21:55:00|6973.6|6970.6|6976|6973|6980.1|6977.1|6973.1|6970.1|0
1619647200000|2021-04-28 22:00:00|6976.1|6973.1|6974.3|6971.3|6976.8|6973.8|6974.3|6971.3|0
1619647500000|2021-04-28 22:05:00|6974.2|6971.2|6978|6975|6978.1|6975.1|6972.8|6969.8|0
1619647800000|2021-04-28 22:10:00|6977.9|6974.9|6982|6979|6983.9|6980.9|6977.9|6974.9|0
1619648100000|2021-04-28 22:15:00|6981.8|6978.8|6982.6|6979.6|6983.6|6980.6|6980.8|6977.8|0
1619648400000|2021-04-28 22:20:00|6981.6|6978.6|6981.4|6978.4|6982.6|6979.6|6980.3|6977.3|0
1619648700000|2021-04-28 22:25:00|6981.6|6978.6|6981.5|6978.5|6982|6979|6980.8|6977.8|0
1619649000000|2021-04-28 22:30:00|6981.4|6978.4|6979.7|6976.7|6981.6|6978.6|6979.5|6976.5|0
1619649300000|2021-04-28 22:35:00|6979.8|6976.8|6977.6|6974.6|6980.2|6977.2|6977|6974|0
1619649600000|2021-04-28 22:40:00|6977.5|6974.5|6978.5|6975.5|6979.1|6976.1|6977.2|6974.2|0
1619649900000|2021-04-28 22:45:00|6978.3|6975.3|6977.6|6974.6|6978.6|6975.6|6977.6|6974.6|0
1619650200000|2021-04-28 22:50:00|6977.5|6974.5|6979|6976|6979.1|6976.1|6977.4|6974.4|0
1619650500000|2021-04-28 22:55:00|6979.1|6976.1|6979|6976|6979.7|6976.7|6978.9|6975.9|0
1619650800000|2021-04-28 23:00:00|6979.7|6976.7|6979|6976|6980.1|6977.1|6978.4|6975.4|0
1619651100000|2021-04-28 23:05:00|6979.1|6976.1|6979.6|6976.6|6980|6977|6978.9|6975.9|0
1619651400000|2021-04-28 23:10:00|6979.5|6976.5|6980.2|6977.2|6980.2|6977.2|6979.5|6976.5|0
1619651700000|2021-04-28 23:15:00|6980.4|6977.4|6980|6977|6980.5|6977.5|6979.6|6976.6|0
1619652000000|2021-04-28 23:20:00|6979.9|6976.9|6979.3|6976.3|6980.8|6977.8|6979.2|6976.2|0
1619652300000|2021-04-28 23:25:00|6979.4|6976.4|6979.8|6976.8|6979.9|6976.9|6978.8|6975.8|0
1619652600000|2021-04-28 23:30:00|6979.9|6976.9|6979.8|6976.8|6980.5|6977.5|6979.3|6976.3|0
1619652900000|2021-04-28 23:35:00|6979.7|6976.7|6980.5|6977.5|6980.7|6977.7|6978.8|6975.8|0
1619653200000|2021-04-28 23:40:00|6980.6|6977.6|6980.1|6977.1|6980.7|6977.7|6979|6976|0
1619653500000|2021-04-28 23:45:00|6980.3|6977.3|6980.5|6977.5|6981.2|6978.2|6980|6977|0
1619653800000|2021-04-28 23:50:00|6980.7|6977.7|6981.6|6978.6|6982.2|6979.2|6980.5|6977.5|0
1619654100000|2021-04-28 23:55:00|6981.7|6978.7|6985|6980|6985|6981.1|6981.3|6978.3|0
1619654400000|2021-04-29 00:00:00|6984.8|6979.8|6986.6|6981.6|6986.7|6981.7|6983.8|6978.8|0
1619654700000|2021-04-29 00:05:00|6986.7|6981.7|6989.2|6984.2|6989.6|6984.6|6986.2|6981.2|0
1619655000000|2021-04-29 00:10:00|6989.5|6984.5|6988.7|6983.7|6993.8|6988.8|6988|6983|0
1619655300000|2021-04-29 00:15:00|6988.8|6983.8|6987.4|6982.4|6988.9|6983.9|6986.9|6981.9|0
1619655600000|2021-04-29 00:20:00|6987.5|6982.5|6991.6|6986.6|6991.7|6986.7|6987.5|6982.5|0
1619655900000|2021-04-29 00:25:00|6991.4|6986.4|6989.9|6984.9|6991.4|6986.4|6989.3|6984.3|0
1619656200000|2021-04-29 00:30:00|6990.2|6985.2|6991.6|6986.6|6993.4|6988.4|6990.2|6985.2|0
1619656500000|2021-04-29 00:35:00|6991.5|6986.5|6991.9|6986.9|6992.3|6987.3|6990.7|6985.7|0
1619656800000|2021-04-29 00:40:00|6992.2|6987.2|6990.9|6985.9|6992.2|6987.2|6989.7|6984.7|0
1619657100000|2021-04-29 00:45:00|6991.1|6986.1|6991.5|6986.5|6992.7|6987.7|6990.7|6985.7|0
1619657400000|2021-04-29 00:50:00|6991.4|6986.4|6995|6990|6996.1|6991.1|6991.4|6986.4|0
1619657700000|2021-04-29 00:55:00|6995.1|6990.1|6995.2|6990.2|6996.9|6991.9|6994|6989|0
1619658000000|2021-04-29 01:00:00|6995.4|6990.4|6993.3|6988.3|6997.6|6992.6|6991.6|6986.6|0
1619658300000|2021-04-29 01:05:00|6993.4|6988.4|6996|6991|6996|6991|6992.5|6987.5|0
1619658600000|2021-04-29 01:10:00|6996.1|6991.1|6998.2|6993.2|6998.4|6993.4|6996.1|6991.1|0
1619658900000|2021-04-29 01:15:00|6998.3|6993.3|6999.6|6994.6|7003|6998|6998.3|6993.3|0
1619659200000|2021-04-29 01:20:00|6999.9|6994.9|6999.7|6994.7|7001.1|6996.1|6999.1|6994.1|0
1619659500000|2021-04-29 01:25:00|6999.8|6994.8|7000.6|6995.6|7000.8|6995.8|6999.3|6994.3|0
1619659800000|2021-04-29 01:30:00|7000.5|6995.5|7000.1|6995.1|7002.5|6997.5|6999.8|6994.8|0
1619660100000|2021-04-29 01:35:00|7000.3|6995.3|7001.9|6996.9|7002.4|6997.4|6999.7|6994.7|0
1619660400000|2021-04-29 01:40:00|7002|6997|7002|6997|7003.5|6998.5|7001.4|6996.4|0
1619660700000|2021-04-29 01:45:00|7001.9|6996.9|7004.6|6999.6|7005.6|7000.6|7001.8|6996.8|0
1619661000000|2021-04-29 01:50:00|7004.8|6999.8|7006.6|7001.6|7007.2|7002.2|7004.7|6999.7|0
1619661300000|2021-04-29 01:55:00|7006.7|7001.7|7009.8|7004.8|7013.8|7008.8|7006.4|7001.4|0
1619661600000|2021-04-29 02:00:00|7009.9|7004.9|7008.7|7003.7|7010.8|7005.8|7008.6|7003.6|0
1619661900000|2021-04-29 02:05:00|7008.8|7003.8|7009.2|7004.2|7010.8|7005.8|7008.5|7003.5|0
1619662200000|2021-04-29 02:10:00|7009.3|7004.3|7011|7006|7012.1|7007.1|7009.2|7004.2|0
1619662500000|2021-04-29 02:15:00|7011.1|7006.1|7010.9|7005.9|7011.8|7006.8|7010.1|7005.1|0
1619662800000|2021-04-29 02:20:00|7011|7006|7010.5|7005.5|7012.2|7007.2|7009.6|7004.6|0
1619663100000|2021-04-29 02:25:00|7010.6|7005.6|7010.5|7005.5|7010.8|7005.8|7009.2|7004.2|0
1619663400000|2021-04-29 02:30:00|7010.6|7005.6|7010.9|7005.9|7012|7007|7009.9|7004.9|0
1619663700000|2021-04-29 02:35:00|7011|7006|7011.1|7006.1|7011.4|7006.4|7009.9|7004.9|0
1619664000000|2021-04-29 02:40:00|7011.2|7006.2|7009.8|7004.8|7011.2|7006.2|7009.6|7004.6|0
1619664300000|2021-04-29 02:45:00|7009.9|7004.9|7008.5|7003.5|7010.5|7005.5|7007.7|7002.7|0
1619664600000|2021-04-29 02:50:00|7008.4|7003.4|7008.5|7003.5|7009|7004|7007.7|7002.7|0
1619664900000|2021-04-29 02:55:00|7008.6|7003.6|7007.5|7002.5|7009.3|7004.3|7007.5|7002.5|0
1619665200000|2021-04-29 03:00:00|7007.7|7002.7|7008.4|7003.4|7008.7|7003.7|7006.1|7001.1|0
1619665500000|2021-04-29 03:05:00|7008.3|7003.3|7008.6|7003.6|7008.9|7003.9|7007.9|7002.9|0
1619665800000|2021-04-29 03:10:00|7008.7|7003.7|7007.9|7002.9|7008.9|7003.9|7007.7|7002.7|0
1619666100000|2021-04-29 03:15:00|7008.1|7003.1|7008.5|7003.5|7008.9|7003.9|7007.9|7002.9|0
1619666400000|2021-04-29 03:20:00|7008.6|7003.6|7009.1|7004.1|7009.1|7004.1|7007.9|7002.9|0
1619666700000|2021-04-29 03:25:00|7009|7004|7009|7004|7009.2|7004.2|7008|7003|0
1619667000000|2021-04-29 03:30:00|7009.1|7004.1|7009.9|7004.9|7010.7|7005.7|7009.1|7004.1|0
1619667300000|2021-04-29 03:35:00|7010|7005|7009.4|7004.4|7010.1|7005.1|7009.2|7004.2|0
1619667600000|2021-04-29 03:40:00|7009.3|7004.3|7008.7|7003.7|7009.4|7004.4|7008.4|7003.4|0
1619667900000|2021-04-29 03:45:00|7008.6|7003.6|7008|7003|7008.7|7003.7|7007.2|7002.2|0
1619668200000|2021-04-29 03:50:00|7007.8|7002.8|7007.4|7002.4|7008|7003|7006.1|7001.1|0
1619668500000|2021-04-29 03:55:00|7007.3|7002.3|7007.2|7002.2|7007.4|7002.4|7006.3|7001.3|0
1619668800000|2021-04-29 04:00:00|7007|7002|7007.3|7002.3|7007.5|7002.5|7006.6|7001.6|0
1619669100000|2021-04-29 04:05:00|7007.2|7002.2|7007.3|7002.3|7007.5|7002.5|7006.4|7001.4|0
1619669400000|2021-04-29 04:10:00|7007.4|7002.4|7009.4|7004.4|7010|7005|7007.2|7002.2|0
1619669700000|2021-04-29 04:15:00|7009.5|7004.5|7009.7|7004.7|7010.3|7005.3|7009.3|7004.3|0
1619670000000|2021-04-29 04:20:00|7009.6|7004.6|7009.3|7004.3|7009.7|7004.7|7008.8|7003.8|0
1619670300000|2021-04-29 04:25:00|7009.5|7004.5|7010.5|7005.5|7010.6|7005.6|7009.5|7004.5|0
1619670600000|2021-04-29 04:30:00|7010.4|7005.4|7008.5|7003.5|7010.4|7005.4|7008.1|7003.1|0
1619670900000|2021-04-29 04:35:00|7008.4|7003.4|7007.3|7002.3|7008.5|7003.5|7007.1|7002.1|0
1619671200000|2021-04-29 04:40:00|7007.4|7002.4|7007.6|7002.6|7008|7003|7007.2|7002.2|0
1619671500000|2021-04-29 04:45:00|7007.7|7002.7|7007.6|7002.6|7008.1|7003.1|7007.2|7002.2|0
1619671800000|2021-04-29 04:50:00|7007.7|7002.7|7008.4|7003.4|7008.4|7003.4|7007|7002|0
1619672100000|2021-04-29 04:55:00|7008.3|7003.3|7007|7002|7008.5|7003.5|7006.5|7001.5|0
1619672400000|2021-04-29 05:00:00|7006.9|7001.9|7006|7001|7007.1|7002.1|7003.9|6998.9|0
1619672700000|2021-04-29 05:05:00|7005.9|7000.9|7004.5|6999.5|7006|7001|7003.2|6998.2|0
1619673000000|2021-04-29 05:10:00|7004.4|6999.4|7004.6|6999.6|7005.2|7000.2|7004.1|6999.1|0
1619673300000|2021-04-29 05:15:00|7004.7|6999.7|7003.9|6998.9|7006.3|7001.3|7003.5|6998.5|0
1619673600000|2021-04-29 05:20:00|7003.8|6998.8|7005.6|7000.6|7005.8|7000.8|7003.6|6998.6|0
1619673900000|2021-04-29 05:25:00|7005.7|7000.7|7005.4|7000.4|7006.3|7001.3|7005|7000|0
1619674200000|2021-04-29 05:30:00|7005.5|7000.5|7006.2|7001.2|7006.7|7001.7|7005.3|7000.3|0
1619674500000|2021-04-29 05:35:00|7006.3|7001.3|7005|7000|7006.7|7001.7|7004.9|6999.9|0
1619674800000|2021-04-29 05:40:00|7004.9|6999.9|7005|7000|7005.9|7000.9|7004.4|6999.4|0
1619675100000|2021-04-29 05:45:00|7005.1|7000.1|7006.9|7001.9|7007|7002|7005.1|7000.1|0
1619675400000|2021-04-29 05:50:00|7006.4|7001.4|7004.6|6999.6|7006.5|7001.5|7004.1|6999.1|0
1619675700000|2021-04-29 05:55:00|7004.4|6999.4|7003.4|6998.4|7004.5|6999.5|7002.6|6997.6|0
1619676000000|2021-04-29 06:00:00|7003.6|6998.6|7000.8|6995.8|7003.8|6998.8|6999.6|6994.6|0
1619676300000|2021-04-29 06:05:00|6999.9|6994.9|6999.6|6994.6|7001.3|6996.3|6999.2|6994.2|0
1619676600000|2021-04-29 06:10:00|6999.7|6994.7|7001.3|6996.3|7001.4|6996.4|6998.9|6993.9|0
1619676900000|2021-04-29 06:15:00|7001.4|6996.4|7001.5|6996.5|7001.5|6996.5|6999.3|6994.3|0
1619677200000|2021-04-29 06:20:00|7001.6|6996.6|7000.9|6995.9|7001.6|6996.6|7000.2|6995.2|0
1619677500000|2021-04-29 06:25:00|7000.8|6995.8|6999.8|6994.8|7000.8|6995.8|6999.1|6994.1|0
1619677800000|2021-04-29 06:30:00|6999.9|6994.9|7001.4|6996.4|7001.5|6996.5|6999.9|6994.9|0
1619678100000|2021-04-29 06:35:00|7001.5|6996.5|7000.6|6995.6|7001.5|6996.5|7000.1|6995.1|0
1619678400000|2021-04-29 06:40:00|7000.7|6995.7|6998.3|6993.3|7000.7|6995.7|6996.9|6991.9|0
1619678700000|2021-04-29 06:45:00|6998.4|6993.4|7000.5|6995.5|7001.4|6996.4|6998.1|6993.1|0
1619679000000|2021-04-29 06:50:00|7000.4|6995.4|7001.2|6996.2|7003|6998|7000.2|6995.2|0
1619679300000|2021-04-29 06:55:00|7001.1|6996.1|7003.6|6998.6|7003.6|6998.6|7000.9|6995.9|0
1619679600000|2021-04-29 07:00:00|7004|6999|7001.3|6996.3|7004.9|6999.9|7001.2|6996.2|0
1619679900000|2021-04-29 07:05:00|7001.2|6996.2|7001.6|6996.6|7003.6|6998.6|7001.2|6996.2|0
1619680200000|2021-04-29 07:10:00|7001.7|6996.7|7002|6997|7006|7001|7001.4|6996.4|0
1619680500000|2021-04-29 07:15:00|7001.9|6996.9|7000.7|6995.7|7002.8|6997.8|6999.6|6994.6|0
1619680800000|2021-04-29 07:20:00|7000.6|6995.6|7003.6|6998.6|7003.8|6998.8|7000|6995|0
1619681100000|2021-04-29 07:25:00|7003.7|6998.7|7001.2|6996.2|7003.9|6998.9|7001|6996|0
1619681400000|2021-04-29 07:30:00|7001.3|6996.3|6999.1|6994.1|7002.1|6997.1|6998.8|6993.8|0
1619681700000|2021-04-29 07:35:00|6999.2|6994.2|6999.4|6994.4|7002|6997|6998.6|6993.6|0
1619682000000|2021-04-29 07:40:00|6999.3|6994.3|6996.7|6991.7|6999.5|6994.5|6995.9|6990.9|0
1619682300000|2021-04-29 07:45:00|6996.5|6991.5|6999.4|6994.4|6999.7|6994.7|6996.1|6991.1|0
1619682600000|2021-04-29 07:50:00|6999.5|6994.5|7001.8|6996.8|7002.3|6997.3|6999|6994|0
1619682900000|2021-04-29 07:55:00|7001.9|6996.9|7006.2|7001.2|7006.4|7001.4|7001.8|6996.8|0
1619683200000|2021-04-29 08:00:00|7006.3|7001.3|7028.9|7025.9|7029.8|7026.8|7006.3|7001.3|0
1619683500000|2021-04-29 08:05:00|7029|7026|7023.1|7020.1|7029|7026|7021.9|7018.9|0
1619683800000|2021-04-29 08:10:00|7023|7020|7024.6|7021.6|7026.9|7023.9|7023|7020|0
1619684100000|2021-04-29 08:15:00|7024.3|7021.3|7023.8|7020.8|7025.2|7022.2|7022.1|7019.1|0
1619684400000|2021-04-29 08:20:00|7023.9|7020.9|7020.7|7017.7|7027.4|7024.4|7020.1|7017.1|0
1619684700000|2021-04-29 08:25:00|7021.5|7018.5|7021.1|7018.1|7022.8|7019.8|7018.7|7015.7|0
1619685000000|2021-04-29 08:30:00|7021|7018|7016.6|7013.6|7022.4|7019.4|7016.5|7013.5|0
1619685300000|2021-04-29 08:35:00|7016.7|7013.7|7018|7015|7018.2|7015.2|7014.9|7011.9|0
1619685600000|2021-04-29 08:40:00|7017.8|7014.8|7018|7015|7019|7016|7012.2|7009.2|0
1619685900000|2021-04-29 08:45:00|7017.9|7014.9|7023|7020|7023.5|7020.5|7017.6|7014.6|0
1619686200000|2021-04-29 08:50:00|7022.9|7019.9|7022.3|7019.3|7023.3|7020.3|7020.4|7017.4|0
1619686500000|2021-04-29 08:55:00|7022.2|7019.2|7023.9|7020.9|7024.3|7021.3|7021.6|7018.6|0
1619686800000|2021-04-29 09:00:00|7023.8|7020.8|7027.6|7024.6|7027.6|7024.6|7023|7020|0
1619687100000|2021-04-29 09:05:00|7027.7|7024.7|7026.5|7023.5|7028.4|7025.4|7025|7022|0
1619687400000|2021-04-29 09:10:00|7026.8|7023.8|7026.9|7023.9|7026.9|7023.9|7025.3|7022.3|0
1619687700000|2021-04-29 09:15:00|7027.1|7024.1|7022.1|7019.1|7027.1|7024.1|7020.3|7017.3|0
1619688000000|2021-04-29 09:20:00|7022|7019|7012.2|7009.2|7022.7|7019.7|7011.6|7008.6|0
1619688300000|2021-04-29 09:25:00|7012.8|7009.8|7011.7|7008.7|7016.2|7013.2|7011.1|7008.1|0
1619688600000|2021-04-29 09:30:00|7011.8|7008.8|7012.8|7009.8|7013.1|7010.1|7011.2|7008.2|0
1619688900000|2021-04-29 09:35:00|7012.7|7009.7|7013.5|7010.5|7014.2|7011.2|7012.2|7009.2|0
1619689200000|2021-04-29 09:40:00|7015.1|7012.1|7015.8|7012.8|7018.2|7015.2|7015.1|7012.1|0
1619689500000|2021-04-29 09:45:00|7016.3|7013.3|7013.4|7010.4|7016.4|7013.4|7012.3|7009.3|0
1619689800000|2021-04-29 09:50:00|7013.6|7010.6|7015|7012|7015.1|7012.1|7013.1|7010.1|0
1619690100000|2021-04-29 09:55:00|7014.8|7011.8|7015.1|7012.1|7015.1|7012.1|7011.2|7008.2|0
1619690400000|2021-04-29 10:00:00|7015.2|7012.2|7015.3|7012.3|7016.2|7013.2|7014.6|7011.6|0
1619690700000|2021-04-29 10:05:00|7015.1|7012.1|7015.5|7012.5|7015.9|7012.9|7015|7012|0
1619691000000|2021-04-29 10:10:00|7015.6|7012.6|7016.2|7013.2|7016.2|7013.2|7014.2|7011.2|0
1619691300000|2021-04-29 10:15:00|7016.3|7013.3|7017.3|7014.3|7017.8|7014.8|7015.6|7012.6|0
1619691600000|2021-04-29 10:20:00|7017.8|7014.8|7017.3|7014.3|7019.9|7016.9|7017|7014|0
1619691900000|2021-04-29 10:25:00|7017.6|7014.6|7016.5|7013.5|7017.9|7014.9|7016.2|7013.2|0
1619692200000|2021-04-29 10:30:00|7016.6|7013.6|7016.7|7013.7|7017.7|7014.7|7015.4|7012.4|0
1619692500000|2021-04-29 10:35:00|7016.5|7013.5|7017.8|7014.8|7018.9|7015.9|7016.5|7013.5|0
1619692800000|2021-04-29 10:40:00|7017.9|7014.9|7016.1|7013.1|7018.2|7015.2|7014.4|7011.4|0
1619693100000|2021-04-29 10:45:00|7016|7013|7015.8|7012.8|7017.9|7014.9|7015|7012|0
1619693400000|2021-04-29 10:50:00|7015.7|7012.7|7014.2|7011.2|7016.5|7013.5|7013.7|7010.7|0
1619693700000|2021-04-29 10:55:00|7014.6|7011.6|7012|7009|7015.2|7012.2|7010.1|7007.1|0
1619694000000|2021-04-29 11:00:00|7014.6|7011.6|7012.7|7009.7|7015.9|7012.9|7011.1|7008.1|0
1619694300000|2021-04-29 11:05:00|7012.3|7009.3|7018.3|7015.3|7018.7|7015.7|7012.3|7009.3|0
1619694600000|2021-04-29 11:10:00|7018.2|7015.2|7019.4|7016.4|7021|7018|7018|7015|0
1619694900000|2021-04-29 11:15:00|7019.5|7016.5|7016.6|7013.6|7019.5|7016.5|7015|7012|0
1619695200000|2021-04-29 11:20:00|7016.7|7013.7|7019.1|7016.1|7019.4|7016.4|7015.4|7012.4|0
1619695500000|2021-04-29 11:25:00|7019.2|7016.2|7017.5|7014.5|7019.4|7016.4|7015.8|7012.8|0
1619695800000|2021-04-29 11:30:00|7017.6|7014.6|7016.5|7013.5|7020.3|7017.3|7016.1|7013.1|0
1619696100000|2021-04-29 11:35:00|7016.8|7013.8|7014.8|7011.8|7016.8|7013.8|7014.8|7011.8|0
1619696400000|2021-04-29 11:40:00|7014.7|7011.7|7014.3|7011.3|7016|7013|7012.8|7009.8|0
1619696700000|2021-04-29 11:45:00|7014.4|7011.4|7016.1|7013.1|7016.7|7013.7|7013.4|7010.4|0
1619697000000|2021-04-29 11:50:00|7016.2|7013.2|7016.3|7013.3|7017.6|7014.6|7015.5|7012.5|0
1619697300000|2021-04-29 11:55:00|7016.4|7013.4|7015.7|7012.7|7017.1|7014.1|7015.1|7012.1|0
1619697600000|2021-04-29 12:00:00|7016|7013|7016.1|7013.1|7016.4|7013.4|7011.3|7008.3|0
1619697900000|2021-04-29 12:05:00|7016.2|7013.2|7017.8|7014.8|7019.3|7016.3|7016.2|7013.2|0
1619698200000|2021-04-29 12:10:00|7017.7|7014.7|7018.7|7015.7|7018.8|7015.8|7016.5|7013.5|0
1619698500000|2021-04-29 12:15:00|7018.6|7015.6|7017.8|7014.8|7020.3|7017.3|7017.6|7014.6|0
1619698800000|2021-04-29 12:20:00|7018|7015|7013.7|7010.7|7018.7|7015.7|7013.3|7010.3|0
1619699100000|2021-04-29 12:25:00|7013.9|7010.9|7012.8|7009.8|7015.7|7012.7|7012.6|7009.6|0
1619699400000|2021-04-29 12:30:00|7012.7|7009.7|7015.4|7012.4|7016.3|7013.3|7012.5|7009.5|0
1619699700000|2021-04-29 12:35:00|7015.2|7012.2|7016|7013|7016.8|7013.8|7014.9|7011.9|0
1619700000000|2021-04-29 12:40:00|7016.1|7013.1|7019.6|7016.6|7020.2|7017.2|7015.7|7012.7|0
1619700300000|2021-04-29 12:45:00|7020.1|7017.1|7022.3|7019.3|7022.4|7019.4|7019.5|7016.5|0
1619700600000|2021-04-29 12:50:00|7022.4|7019.4|7021.5|7018.5|7022.4|7019.4|7020.3|7017.3|0
1619700900000|2021-04-29 12:55:00|7021.6|7018.6|7017.5|7014.5|7021.7|7018.7|7016.9|7013.9|0
1619701200000|2021-04-29 13:00:00|7017.6|7014.6|7019.8|7016.8|7019.8|7016.8|7016.8|7013.8|0
1619701500000|2021-04-29 13:05:00|7019.9|7016.9|7012.2|7009.2|7020.5|7017.5|7012.2|7009.2|0
1619701800000|2021-04-29 13:10:00|7012.5|7009.5|7012.1|7009.1|7012.6|7009.6|7008.8|7005.8|0
1619702100000|2021-04-29 13:15:00|7012|7009|7012.9|7009.9|7015.8|7012.8|7011.8|7008.8|0
1619702400000|2021-04-29 13:20:00|7013.2|7010.2|7013.6|7010.6|7014.3|7011.3|7012.4|7009.4|0
1619702700000|2021-04-29 13:25:00|7013.9|7010.9|7012.8|7009.8|7020.3|7017.3|7006.9|7003.9|0
1619703000000|2021-04-29 13:30:00|7010.2|7007.2|6988.8|6987|7015|7013.2|6978.7|6976.9|0
1619703300000|2021-04-29 13:35:00|6988.6|6986.8|6969.2|6967.4|6990.7|6988.9|6967.2|6965.4|0
1619703600000|2021-04-29 13:40:00|6968.9|6967.1|6975.1|6973.3|6979.5|6977.7|6966.1|6964.3|0
1619703900000|2021-04-29 13:45:00|6975.2|6973.4|6968.5|6966.7|6977.2|6975.4|6963.1|6961.3|0
1619704200000|2021-04-29 13:50:00|6968.1|6966.3|6945|6943.2|6968.4|6966.6|6942.3|6940.5|0
1619704500000|2021-04-29 13:55:00|6943.7|6941.9|6938.1|6936.3|6946.6|6944.8|6925.4|6923.6|0
1619704800000|2021-04-29 14:00:00|6938.9|6937.1|6928.3|6926.5|6941.2|6939.4|6926.7|6924.9|0
1619705100000|2021-04-29 14:05:00|6928.8|6927|6927.8|6926|6937|6935.2|6926.4|6924.6|0
1619705400000|2021-04-29 14:10:00|6927.4|6925.6|6924.3|6922.5|6936.7|6934.9|6917|6915.2|0
1619705700000|2021-04-29 14:15:00|6924.1|6922.3|6910.9|6909.1|6927.3|6925.5|6907.1|6905.3|0
1619706000000|2021-04-29 14:20:00|6911.3|6909.5|6929.7|6927.9|6931.6|6929.8|6908.1|6906.3|0
1619706300000|2021-04-29 14:25:00|6930.1|6928.3|6923.3|6921.5|6931|6929.2|6920.3|6918.5|0
1619706600000|2021-04-29 14:30:00|6924.3|6922.5|6899.9|6898.1|6925.3|6923.5|6899.9|6898.1|0
1619706900000|2021-04-29 14:35:00|6899.7|6897.9|6882.9|6881.1|6899.7|6897.9|6879.3|6877.5|0
1619707200000|2021-04-29 14:40:00|6882.7|6880.9|6902.7|6900.9|6903.7|6901.9|6882.2|6880.4|0
1619707500000|2021-04-29 14:45:00|6902.6|6900.8|6886.6|6884.8|6902.7|6900.9|6884.7|6882.9|0
1619707800000|2021-04-29 14:50:00|6886.9|6885.1|6904.2|6902.4|6909|6907.2|6884.4|6882.6|0
1619708100000|2021-04-29 14:55:00|6904|6902.2|6910.7|6908.9|6911.4|6909.6|6899.9|6898.1|0
1619708400000|2021-04-29 15:00:00|6910.5|6908.7|6912|6910.2|6914.2|6912.4|6901.2|6899.4|0
1619708700000|2021-04-29 15:05:00|6912.1|6910.3|6918.6|6916.8|6920.7|6918.9|6912|6910.2|0
1619709000000|2021-04-29 15:10:00|6918.4|6916.6|6926.8|6925|6929.4|6927.6|6916.4|6914.6|0
1619709300000|2021-04-29 15:15:00|6926.7|6924.9|6918.1|6916.3|6926.7|6924.9|6911.9|6910.1|0
1619709600000|2021-04-29 15:20:00|6920.2|6918.4|6915.1|6913.3|6923.2|6921.4|6912.4|6910.6|0
1619709900000|2021-04-29 15:25:00|6914.9|6913.1|6914.2|6912.4|6918|6916.2|6911.4|6909.6|0
1619710200000|2021-04-29 15:30:00|6914.4|6912.6|6892.5|6890.7|6914.6|6912.8|6892.2|6890.4|0
1619710500000|2021-04-29 15:35:00|6892.8|6891|6889.4|6887.6|6895.8|6894|6888|6886.2|0
1619710800000|2021-04-29 15:40:00|6889.1|6887.3|6893|6891.2|6901.9|6900.1|6889|6887.2|0
1619711100000|2021-04-29 15:45:00|6892.9|6891.1|6896.5|6894.7|6901.7|6899.9|6891.1|6889.3|0
1619711400000|2021-04-29 15:50:00|6896|6894.2|6892.5|6890.7|6898.1|6896.3|6889.5|6887.7|0
1619711700000|2021-04-29 15:55:00|6892.6|6890.8|6869.8|6868|6892.6|6890.8|6863.5|6861.7|0
1619712000000|2021-04-29 16:00:00|6869.5|6867.7|6862.6|6860.8|6869.7|6867.9|6858.8|6857|0
1619712300000|2021-04-29 16:05:00|6862.7|6860.9|6845.6|6843.8|6863.7|6861.9|6841.4|6839.6|0
1619712600000|2021-04-29 16:10:00|6845.4|6843.6|6854.7|6852.9|6856.8|6855|6843.1|6841.3|0
1619712900000|2021-04-29 16:15:00|6855|6853.2|6853.9|6852.1|6855.5|6853.7|6844|6842.2|0
1619713200000|2021-04-29 16:20:00|6853.5|6851.7|6849.7|6847.9|6856.5|6854.7|6848.2|6846.4|0
1619713500000|2021-04-29 16:25:00|6850.6|6848.8|6858.8|6857|6861.2|6859.4|6842.2|6840.4|0
1619713800000|2021-04-29 16:30:00|6858.6|6856.8|6863.6|6861.8|6866.8|6865|6850.4|6848.6|0
1619714100000|2021-04-29 16:35:00|6863.3|6861.5|6867.4|6865.6|6870.7|6868.9|6862.2|6860.4|0
1619714400000|2021-04-29 16:40:00|6867.6|6865.8|6874.3|6872.5|6874.3|6872.5|6865.7|6863.9|0
1619714700000|2021-04-29 16:45:00|6874.4|6872.6|6879.5|6877.7|6880.1|6878.3|6870.5|6868.7|0
1619715000000|2021-04-29 16:50:00|6879.3|6877.5|6882.3|6880.5|6884.6|6882.8|6878.9|6877.1|0
1619715300000|2021-04-29 16:55:00|6882.2|6880.4|6878.9|6877.1|6882.3|6880.5|6873.7|6871.9|0
1619715600000|2021-04-29 17:00:00|6878.7|6876.9|6867|6865.2|6880.3|6878.5|6867|6865.2|0
1619715900000|2021-04-29 17:05:00|6867.2|6865.4|6870.5|6868.7|6877.5|6875.7|6867.2|6865.4|0
1619716200000|2021-04-29 17:10:00|6871.2|6869.4|6880.1|6878.3|6883.7|6881.9|6870.8|6869|0
1619716500000|2021-04-29 17:15:00|6880.3|6878.5|6883.3|6881.5|6886.2|6884.4|6879.4|6877.6|0
1619716800000|2021-04-29 17:20:00|6883.4|6881.6|6878.5|6876.7|6885.2|6883.4|6878.5|6876.7|0
1619717100000|2021-04-29 17:25:00|6878.8|6877|6884.7|6882.9|6886.2|6884.4|6873.9|6872.1|0
1619717400000|2021-04-29 17:30:00|6884.6|6882.8|6882.1|6880.3|6885.2|6883.4|6878.5|6876.7|0
1619717700000|2021-04-29 17:35:00|6882.3|6880.5|6875.9|6874.1|6887.7|6885.9|6875.9|6874.1|0
1619718000000|2021-04-29 17:40:00|6875.6|6873.8|6889.5|6887.7|6890.9|6889.1|6873.2|6871.4|0
1619718300000|2021-04-29 17:45:00|6889.8|6888|6889.1|6887.3|6893.9|6892.1|6888.2|6886.4|0
1619718600000|2021-04-29 17:50:00|6888.8|6887|6892|6890.2|6894|6892.2|6888.6|6886.8|0
1619718900000|2021-04-29 17:55:00|6892.1|6890.3|6895.9|6894.1|6896.3|6894.5|6889.3|6887.5|0
1619719200000|2021-04-29 18:00:00|6896.1|6894.3|6886.5|6884.7|6898.8|6897|6886.3|6884.5|0
1619719500000|2021-04-29 18:05:00|6886.4|6884.6|6897.7|6895.9|6900.2|6898.4|6886.4|6884.6|0
1619719800000|2021-04-29 18:10:00|6897.6|6895.8|6906.6|6904.8|6908.4|6906.6|6895.2|6893.4|0
1619720100000|2021-04-29 18:15:00|6906.7|6904.9|6904.1|6902.3|6906.7|6904.9|6897.9|6896.1|0
1619720400000|2021-04-29 18:20:00|6904.3|6902.5|6905.8|6904|6907.7|6905.9|6901.3|6899.5|0
1619720700000|2021-04-29 18:25:00|6905.4|6903.6|6909|6907.2|6909.4|6907.6|6904.1|6902.3|0
1619721000000|2021-04-29 18:30:00|6909.4|6907.6|6918.5|6916.7|6920|6918.2|6909.3|6907.5|0
1619721300000|2021-04-29 18:35:00|6918.4|6916.6|6919.3|6917.5|6920.5|6918.7|6917.3|6915.5|0
1619721600000|2021-04-29 18:40:00|6919.6|6917.8|6926.9|6925.1|6927.3|6925.5|6918.7|6916.9|0
1619721900000|2021-04-29 18:45:00|6927.2|6925.4|6923.7|6921.9|6931.1|6929.3|6923.4|6921.6|0
1619722200000|2021-04-29 18:50:00|6923.6|6921.8|6929.4|6927.6|6929.4|6927.6|6919.3|6917.5|0
1619722500000|2021-04-29 18:55:00|6929.3|6927.5|6930|6928.2|6930.1|6928.3|6925.8|6924|0
1619722800000|2021-04-29 19:00:00|6929.6|6927.8|6930.6|6928.8|6933.1|6931.3|6926.3|6924.5|0
1619723100000|2021-04-29 19:05:00|6930.8|6929|6924.1|6922.3|6931.8|6930|6922.7|6920.9|0
1619723400000|2021-04-29 19:10:00|6924.6|6922.8|6919.8|6918|6926.1|6924.3|6919|6917.2|0
1619723700000|2021-04-29 19:15:00|6919.5|6917.7|6913.6|6911.8|6921|6919.2|6910.9|6909.1|0
1619724000000|2021-04-29 19:20:00|6913.8|6912|6912.2|6910.4|6921.1|6919.3|6911.3|6909.5|0
1619724300000|2021-04-29 19:25:00|6912.3|6910.5|6914.8|6913|6918.3|6916.5|6912.3|6910.5|0
1619724600000|2021-04-29 19:30:00|6915.2|6913.4|6922.6|6920.8|6923.4|6921.6|6911.8|6910|0
1619724900000|2021-04-29 19:35:00|6922.7|6920.9|6921.7|6919.9|6924.1|6922.3|6919|6917.2|0
1619725200000|2021-04-29 19:40:00|6921.6|6919.8|6921.1|6919.3|6923.8|6922|6919.3|6917.5|0
1619725500000|2021-04-29 19:45:00|6921|6919.2|6920.9|6919.1|6922.9|6921.1|6916.7|6914.9|0
1619725800000|2021-04-29 19:50:00|6919.7|6917.9|6917|6915.2|6920.3|6918.5|6912|6910.2|0
1619726100000|2021-04-29 19:55:00|6916.9|6915.1|6918.2|6916.4|6918.8|6917|6912.4|6910.6|0
1619726400000|2021-04-29 20:00:00|6918.8|6915.8|6960.3|6957.3|6966.4|6963.4|6913|6910|0
1619726700000|2021-04-29 20:05:00|6960.2|6957.2|6877.8|6874.8|6962.3|6959.3|6875.4|6872.4|0
1619727000000|2021-04-29 20:10:00|6877.5|6874.5|6873.8|6870.8|6886|6883|6873.8|6870.8|0
1619727300000|2021-04-29 20:15:00|6873.9|6870.9|6873.3|6870.3|6876.1|6873.1|6864.7|6861.7|0
1619727600000|2021-04-29 20:20:00|6873.2|6870.2|6876|6873|6880.9|6877.9|6872.1|6869.1|0
1619727900000|2021-04-29 20:25:00|6876.1|6873.1|6875.1|6872.1|6878.9|6875.9|6874.7|6871.7|0
1619728200000|2021-04-29 20:30:00|6875.4|6872.4|6876.6|6873.6|6880.9|6877.9|6874.8|6871.8|0
1619728500000|2021-04-29 20:35:00|6876.5|6873.5|6881.8|6878.8|6882.7|6879.7|6875.3|6872.3|0
1619728800000|2021-04-29 20:40:00|6881.7|6878.7|6877.8|6874.8|6884.4|6881.4|6877.7|6874.7|0
1619729100000|2021-04-29 20:45:00|6877.9|6874.9|6876.1|6873.1|6878.8|6875.8|6874.2|6871.2|0
1619729400000|2021-04-29 20:50:00|6876.2|6873.2|6873|6870|6876.4|6873.4|6871.9|6868.9|0
1619729700000|2021-04-29 20:55:00|6872.9|6869.9|6870.1|6867.1|6873.8|6870.8|6869|6866|0
1619730000000|2021-04-29 21:00:00|6870|6867|6870.7|6867.7|6872|6869|6869.8|6866.8|0
1619730300000|2021-04-29 21:05:00|6870.8|6867.8|6870|6867|6873.1|6870.1|6868.6|6865.6|0
1619730600000|2021-04-29 21:10:00|6870.1|6867.1|6868.2|6865.2|6870.7|6867.7|6867.2|6864.2|0
1619730900000|2021-04-29 21:15:00|6868.4|6865.4|6868|6865|6868.8|6865.8|6865.6|6862.6|0
1619731200000|2021-04-29 21:20:00|6867.9|6864.9|6866.3|6863.3|6869.8|6866.8|6865.6|6862.6|0
1619731500000|2021-04-29 21:25:00|6866.4|6863.4|6865.5|6862.5|6866.8|6863.8|6863.9|6860.9|0
1619731800000|2021-04-29 21:30:00|6865.4|6862.4|6862.8|6859.8|6865.8|6862.8|6862|6859|0
1619732100000|2021-04-29 21:35:00|6862.7|6859.7|6861.6|6858.6|6863|6860|6861.2|6858.2|0
1619732400000|2021-04-29 21:40:00|6861.8|6858.8|6859.2|6856.2|6861.8|6858.8|6857.4|6854.4|0
1619732700000|2021-04-29 21:45:00|6859.3|6856.3|6857|6854|6859.6|6856.6|6856.2|6853.2|0
1619733000000|2021-04-29 21:50:00|6857.1|6854.1|6855.4|6852.4|6857.5|6854.5|6854.5|6851.5|0
1619733300000|2021-04-29 21:55:00|6855.5|6852.5|6854.3|6851.3|6856.3|6853.3|6853.6|6850.6|0
1619733600000|2021-04-29 22:00:00|6854.5|6851.5|6856.2|6853.2|6856.4|6853.4|6853.2|6850.2|0
1619733900000|2021-04-29 22:05:00|6856.3|6853.3|6857.2|6854.2|6857.6|6854.6|6854.9|6851.9|0
1619734200000|2021-04-29 22:10:00|6857.6|6854.6|6858.1|6855.1|6859.7|6856.7|6856.3|6853.3|0
1619734500000|2021-04-29 22:15:00|6857.9|6854.9|6854.6|6851.6|6858.1|6855.1|6853.1|6850.1|0
1619734800000|2021-04-29 22:20:00|6854.2|6851.2|6853.5|6850.5|6855.5|6852.5|6853.5|6850.5|0
1619735100000|2021-04-29 22:25:00|6853.7|6850.7|6852.7|6849.7|6854.7|6851.7|6852.7|6849.7|0
1619735400000|2021-04-29 22:30:00|6852.8|6849.8|6850.4|6847.4|6852.9|6849.9|6850.1|6847.1|0
1619735700000|2021-04-29 22:35:00|6850.6|6847.6|6849.1|6846.1|6850.6|6847.6|6848.9|6845.9|0
1619736000000|2021-04-29 22:40:00|6849.2|6846.2|6844.8|6841.8|6849.4|6846.4|6844.6|6841.6|0
1619736300000|2021-04-29 22:45:00|6844.7|6841.7|6845.2|6842.2|6846.8|6843.8|6843.1|6840.1|0
1619736600000|2021-04-29 22:50:00|6845.3|6842.3|6844.8|6841.8|6845.4|6842.4|6843.8|6840.8|0
1619736900000|2021-04-29 22:55:00|6844.9|6841.9|6845.9|6842.9|6845.9|6842.9|6844.2|6841.2|0
1619737200000|2021-04-29 23:00:00|6845.8|6842.8|6846|6843|6847|6844|6845.2|6842.2|0
1619737500000|2021-04-29 23:05:00|6846.2|6843.2|6846.7|6843.7|6847.4|6844.4|6846.2|6843.2|0
1619737800000|2021-04-29 23:10:00|6846.8|6843.8|6846.6|6843.6|6847|6844|6846.2|6843.2|0
1619738100000|2021-04-29 23:15:00|6846.5|6843.5|6846.4|6843.4|6846.8|6843.8|6846|6843|0
1619738400000|2021-04-29 23:20:00|6846.3|6843.3|6846.3|6843.3|6846.8|6843.8|6845.6|6842.6|0
1619738700000|2021-04-29 23:25:00|6846.2|6843.2|6847.1|6844.1|6847.5|6844.5|6846.1|6843.1|0
1619739000000|2021-04-29 23:30:00|6847.2|6844.2|6848.9|6845.9|6849.4|6846.4|6846.9|6843.9|0
1619739300000|2021-04-29 23:35:00|6848.8|6845.8|6847.5|6844.5|6849.3|6846.3|6847.4|6844.4|0
1619739600000|2021-04-29 23:40:00|6847.6|6844.6|6844.1|6841.1|6847.6|6844.6|6844|6841|0
1619739900000|2021-04-29 23:45:00|6844.3|6841.3|6843.8|6840.8|6844.3|6841.3|6843.2|6840.2|0
1619740200000|2021-04-29 23:50:00|6843.7|6840.7|6840.2|6837.2|6843.8|6840.8|6840.2|6837.2|0
1619740500000|2021-04-29 23:55:00|6840.3|6837.3|6839|6834|6840.6|6837.6|6837.4|6834|0
1619740800000|2021-04-30 00:00:00|6839.1|6834.1|6836|6831|6841.9|6836.9|6835.6|6830.6|0
1619741100000|2021-04-30 00:05:00|6835.9|6830.9|6833.9|6828.9|6836.5|6831.5|6833|6828|0
1619741400000|2021-04-30 00:10:00|6834|6829|6832.5|6827.5|6834.4|6829.4|6828.6|6823.6|0
1619741700000|2021-04-30 00:15:00|6832.6|6827.6|6833.8|6828.8|6834.7|6829.7|6831.8|6826.8|0
1619742000000|2021-04-30 00:20:00|6833.9|6828.9|6834|6829|6834.1|6829.1|6832.2|6827.2|0
1619742300000|2021-04-30 00:25:00|6833.9|6828.9|6838.6|6833.6|6838.8|6833.8|6832.6|6827.6|0
1619742600000|2021-04-30 00:30:00|6838.5|6833.5|6837.2|6832.2|6838.5|6833.5|6836.8|6831.8|0
1619742900000|2021-04-30 00:35:00|6837.3|6832.3|6838.5|6833.5|6838.6|6833.6|6835.5|6830.5|0
1619743200000|2021-04-30 00:40:00|6838.3|6833.3|6839.2|6834.2|6840.4|6835.4|6837.9|6832.9|0
1619743500000|2021-04-30 00:45:00|6838.9|6833.9|6836|6831|6839.5|6834.5|6835.4|6830.4|0
1619743800000|2021-04-30 00:50:00|6836.1|6831.1|6837.2|6832.2|6837.7|6832.7|6835.2|6830.2|0
1619744100000|2021-04-30 00:55:00|6837.3|6832.3|6835.3|6830.3|6838.3|6833.3|6833.7|6828.7|0
1619744400000|2021-04-30 01:00:00|6835.6|6830.6|6835.4|6830.4|6837|6832|6831.4|6826.4|0
1619744700000|2021-04-30 01:05:00|6835.5|6830.5|6836.3|6831.3|6836.9|6831.9|6835.2|6830.2|0
1619745000000|2021-04-30 01:10:00|6836.4|6831.4|6837.1|6832.1|6837.6|6832.6|6834.9|6829.9|0
1619745300000|2021-04-30 01:15:00|6837|6832|6837|6832|6837.4|6832.4|6833.4|6828.4|0
1619745600000|2021-04-30 01:20:00|6836.9|6831.9|6836.7|6831.7|6837.2|6832.2|6835.7|6830.7|0
1619745900000|2021-04-30 01:25:00|6836.8|6831.8|6836.5|6831.5|6836.9|6831.9|6835|6830|0
1619746200000|2021-04-30 01:30:00|6836.4|6831.4|6835.1|6830.1|6837|6832|6834.7|6829.7|0
1619746500000|2021-04-30 01:35:00|6835|6830|6836.9|6831.9|6837.9|6832.9|6834.4|6829.4|0
1619746800000|2021-04-30 01:40:00|6836.7|6831.7|6832.4|6827.4|6836.7|6831.7|6831.8|6826.8|0
1619747100000|2021-04-30 01:45:00|6832.2|6827.2|6833.1|6828.1|6833.7|6828.7|6831.7|6826.7|0
1619747400000|2021-04-30 01:50:00|6832.8|6827.8|6832.6|6827.6|6833.4|6828.4|6829.7|6824.7|0
1619747700000|2021-04-30 01:55:00|6832.5|6827.5|6831.9|6826.9|6833.2|6828.2|6831.5|6826.5|0
1619748000000|2021-04-30 02:00:00|6831.8|6826.8|6832.1|6827.1|6832.8|6827.8|6829.5|6824.5|0
1619748300000|2021-04-30 02:05:00|6832|6827|6833|6828|6833.3|6828.3|6831.7|6826.7|0
1619748600000|2021-04-30 02:10:00|6832.8|6827.8|6831.1|6826.1|6833|6828|6830.9|6825.9|0
1619748900000|2021-04-30 02:15:00|6830.9|6825.9|6828|6823|6831.3|6826.3|6827.8|6822.8|0
1619749200000|2021-04-30 02:20:00|6828.1|6823.1|6827.8|6822.8|6830|6825|6827.4|6822.4|0
1619749500000|2021-04-30 02:25:00|6827.9|6822.9|6827.5|6822.5|6828.9|6823.9|6827.3|6822.3|0
1619749800000|2021-04-30 02:30:00|6827.3|6822.3|6830.7|6825.7|6831.8|6826.8|6827|6822|0
1619750100000|2021-04-30 02:35:00|6830.8|6825.8|6831.5|6826.5|6832.5|6827.5|6830.6|6825.6|0
1619750400000|2021-04-30 02:40:00|6831.4|6826.4|6830.1|6825.1|6831.7|6826.7|6829.7|6824.7|0
1619750700000|2021-04-30 02:45:00|6830.2|6825.2|6829|6824|6830.7|6825.7|6828.3|6823.3|0
1619751000000|2021-04-30 02:50:00|6828.8|6823.8|6828.7|6823.7|6829.3|6824.3|6827.9|6822.9|0
1619751300000|2021-04-30 02:55:00|6828.6|6823.6|6829.1|6824.1|6829.3|6824.3|6827.7|6822.7|0
1619751600000|2021-04-30 03:00:00|6829.2|6824.2|6830.2|6825.2|6830.4|6825.4|6827.9|6822.9|0
1619751900000|2021-04-30 03:05:00|6830.1|6825.1|6830.9|6825.9|6830.9|6825.9|6829.7|6824.7|0
1619752200000|2021-04-30 03:10:00|6831|6826|6830.4|6825.4|6831.4|6826.4|6829.9|6824.9|0
1619752500000|2021-04-30 03:15:00|6830.5|6825.5|6829.8|6824.8|6830.6|6825.6|6829.3|6824.3|0
1619752800000|2021-04-30 03:20:00|6829.9|6824.9|6828.2|6823.2|6830.3|6825.3|6827.2|6822.2|0
1619753100000|2021-04-30 03:25:00|6828.1|6823.1|6829.4|6824.4|6830.2|6825.2|6828.1|6823.1|0
1619753400000|2021-04-30 03:30:00|6829.3|6824.3|6829.2|6824.2|6829.8|6824.8|6828.6|6823.6|0
1619753700000|2021-04-30 03:35:00|6829.1|6824.1|6829.7|6824.7|6829.9|6824.9|6828.7|6823.7|0
1619754000000|2021-04-30 03:40:00|6829.8|6824.8|6829.5|6824.5|6830.3|6825.3|6829|6824|0
1619754300000|2021-04-30 03:45:00|6829.7|6824.7|6831.4|6826.4|6832.3|6827.3|6829.5|6824.5|0
1619754600000|2021-04-30 03:50:00|6831.6|6826.6|6831.7|6826.7|6831.9|6826.9|6830.7|6825.7|0
1619754900000|2021-04-30 03:55:00|6831.6|6826.6|6832.1|6827.1|6832.2|6827.2|6831.4|6826.4|0
1619755200000|2021-04-30 04:00:00|6831.9|6826.9|6835.5|6830.5|6835.6|6830.6|6831.6|6826.6|0
1619755500000|2021-04-30 04:05:00|6835.3|6830.3|6834.9|6829.9|6836.1|6831.1|6834.8|6829.8|0
1619755800000|2021-04-30 04:10:00|6834.8|6829.8|6833.8|6828.8|6834.9|6829.9|6833.1|6828.1|0
1619756100000|2021-04-30 04:15:00|6833.7|6828.7|6832.6|6827.6|6834.6|6829.6|6832.4|6827.4|0
1619756400000|2021-04-30 04:20:00|6832.5|6827.5|6831.9|6826.9|6833.7|6828.7|6831.5|6826.5|0
1619756700000|2021-04-30 04:25:00|6832.2|6827.2|6833.2|6828.2|6833.3|6828.3|6831.7|6826.7|0
1619757000000|2021-04-30 04:30:00|6833.3|6828.3|6833.1|6828.1|6833.6|6828.6|6831.9|6826.9|0
1619757300000|2021-04-30 04:35:00|6833|6828|6832.4|6827.4|6834.3|6829.3|6832.1|6827.1|0
1619757600000|2021-04-30 04:40:00|6832.3|6827.3|6833.6|6828.6|6833.7|6828.7|6832.3|6827.3|0
1619757900000|2021-04-30 04:45:00|6833.7|6828.7|6831.5|6826.5|6833.8|6828.8|6831.4|6826.4|0
1619758200000|2021-04-30 04:50:00|6831.4|6826.4|6830.9|6825.9|6831.7|6826.7|6830.2|6825.2|0
1619758500000|2021-04-30 04:55:00|6830.8|6825.8|6832.1|6827.1|6832.3|6827.3|6829.1|6824.1|0
1619758800000|2021-04-30 05:00:00|6832|6827|6833.6|6828.6|6834.4|6829.4|6831.2|6826.2|0
1619759100000|2021-04-30 05:05:00|6833.5|6828.5|6833.8|6828.8|6834.1|6829.1|6832.9|6827.9|0
1619759400000|2021-04-30 05:10:00|6833.6|6828.6|6828.1|6823.1|6834.6|6829.6|6827.8|6822.8|0
1619759700000|2021-04-30 05:15:00|6828|6823|6825.5|6820.5|6828|6823|6821.9|6816.9|0
1619760000000|2021-04-30 05:20:00|6825.4|6820.4|6824.5|6819.5|6827.2|6822.2|6824.3|6819.3|0
1619760300000|2021-04-30 05:25:00|6824.6|6819.6|6822.7|6817.7|6825.9|6820.9|6820.6|6815.6|0
1619760600000|2021-04-30 05:30:00|6822.6|6817.6|6818.3|6813.3|6823.2|6818.2|6817.9|6812.9|0
1619760900000|2021-04-30 05:35:00|6818.2|6813.2|6818|6813|6818.5|6813.5|6815.2|6810.2|0
1619761200000|2021-04-30 05:40:00|6818.1|6813.1|6821.2|6816.2|6822|6817|6818.1|6813.1|0
1619761500000|2021-04-30 05:45:00|6821.1|6816.1|6821.8|6816.8|6822.4|6817.4|6820.4|6815.4|0
1619761800000|2021-04-30 05:50:00|6821.9|6816.9|6821.8|6816.8|6823.1|6818.1|6821.2|6816.2|0
1619762100000|2021-04-30 05:55:00|6821.9|6816.9|6822.7|6817.7|6824.3|6819.3|6820.5|6815.5|0
1619762400000|2021-04-30 06:00:00|6821.8|6816.8|6828.6|6823.6|6829.1|6824.1|6821.7|6816.7|0
1619762700000|2021-04-30 06:05:00|6828.5|6823.5|6828.5|6823.5|6829.5|6824.5|6826.8|6821.8|0
1619763000000|2021-04-30 06:10:00|6828|6823|6829.5|6824.5|6830.6|6825.6|6827.8|6822.8|0
1619763300000|2021-04-30 06:15:00|6829.4|6824.4|6832.4|6827.4|6832.7|6827.7|6828.9|6823.9|0
1619763600000|2021-04-30 06:20:00|6832.6|6827.6|6834.7|6829.7|6835.5|6830.5|6832.4|6827.4|0
1619763900000|2021-04-30 06:25:00|6834.8|6829.8|6834.4|6829.4|6835.8|6830.8|6833.6|6828.6|0
1619764200000|2021-04-30 06:30:00|6834.7|6829.7|6834.6|6829.6|6835.9|6830.9|6834.2|6829.2|0
1619764500000|2021-04-30 06:35:00|6834.7|6829.7|6832|6827|6834.8|6829.8|6831.7|6826.7|0
1619764800000|2021-04-30 06:40:00|6832.1|6827.1|6830.9|6825.9|6832.8|6827.8|6830.3|6825.3|0
1619765100000|2021-04-30 06:45:00|6831|6826|6834.3|6829.3|6834.4|6829.4|6830.5|6825.5|0
1619765400000|2021-04-30 06:50:00|6834.2|6829.2|6839.9|6834.9|6840.7|6835.7|6834.2|6829.2|0
1619765700000|2021-04-30 06:55:00|6840|6835|6839.7|6834.7|6840.8|6835.8|6838.7|6833.7|0
1619766000000|2021-04-30 07:00:00|6840.2|6835.2|6838.6|6833.6|6844.4|6839.4|6838.2|6833.2|0
1619766300000|2021-04-30 07:05:00|6838.7|6833.7|6840.3|6835.3|6842.2|6837.2|6837.6|6832.6|0
1619766600000|2021-04-30 07:10:00|6840.6|6835.6|6839.9|6834.9|6845.2|6840.2|6839|6834|0
1619766900000|2021-04-30 07:15:00|6840|6835|6840|6835|6842.1|6837.1|6839.6|6834.6|0
1619767200000|2021-04-30 07:20:00|6839.9|6834.9|6838.3|6833.3|6840.2|6835.2|6837.8|6832.8|0
1619767500000|2021-04-30 07:25:00|6838.2|6833.2|6834|6829|6839.2|6834.2|6833.5|6828.5|0
1619767800000|2021-04-30 07:30:00|6833.9|6828.9|6836.1|6831.1|6837.3|6832.3|6833.7|6828.7|0
1619768100000|2021-04-30 07:35:00|6835.9|6830.9|6835|6830|6837.9|6832.9|6834.8|6829.8|0
1619768400000|2021-04-30 07:40:00|6835.2|6830.2|6836.2|6831.2|6837.9|6832.9|6834.7|6829.7|0
1619768700000|2021-04-30 07:45:00|6836.1|6831.1|6838.4|6833.4|6839.1|6834.1|6836.1|6831.1|0
1619769000000|2021-04-30 07:50:00|6838.3|6833.3|6838|6833|6839.8|6834.8|6836.4|6831.4|0
1619769300000|2021-04-30 07:55:00|6838.1|6833.1|6838.5|6833.5|6839.8|6834.8|6837.3|6832.3|0
1619769600000|2021-04-30 08:00:00|6839|6834|6820.3|6817.3|6839.4|6834.4|6819.1|6816.1|0
1619769900000|2021-04-30 08:05:00|6819.9|6816.9|6817.3|6814.3|6822.3|6819.3|6817.3|6814.3|0
1619770200000|2021-04-30 08:10:00|6816.7|6813.7|6817.1|6814.1|6822.7|6819.7|6815.9|6812.9|0
1619770500000|2021-04-30 08:15:00|6817.3|6814.3|6816|6813|6819.7|6816.7|6813|6810|0
1619770800000|2021-04-30 08:20:00|6815.8|6812.8|6815.6|6812.6|6820.3|6817.3|6813.8|6810.8|0
1619771100000|2021-04-30 08:25:00|6815.7|6812.7|6818.9|6815.9|6822.7|6819.7|6814.4|6811.4|0
1619771400000|2021-04-30 08:30:00|6819.8|6816.8|6823|6820|6824.7|6821.7|6819.8|6816.8|0
1619771700000|2021-04-30 08:35:00|6823.3|6820.3|6818.2|6815.2|6824.3|6821.3|6817.4|6814.4|0
1619772000000|2021-04-30 08:40:00|6818.1|6815.1|6818|6815|6821|6818|6817|6814|0
1619772300000|2021-04-30 08:45:00|6819.5|6816.5|6823.2|6820.2|6824.8|6821.8|6818.8|6815.8|0
1619772600000|2021-04-30 08:50:00|6824.8|6821.8|6823.2|6820.2|6826.5|6823.5|6820.2|6817.2|0
1619772900000|2021-04-30 08:55:00|6823.4|6820.4|6821.5|6818.5|6824.2|6821.2|6818.7|6815.7|0
1619773200000|2021-04-30 09:00:00|6821.7|6818.7|6820.6|6817.6|6823|6820|6819.7|6816.7|0
1619773500000|2021-04-30 09:05:00|6820.7|6817.7|6824.5|6821.5|6827|6824|6820.6|6817.6|0
1619773800000|2021-04-30 09:10:00|6822.4|6819.4|6824.2|6821.2|6826.5|6823.5|6821.9|6818.9|0
1619774100000|2021-04-30 09:15:00|6824.7|6821.7|6824|6821|6827|6824|6823.3|6820.3|0
1619774400000|2021-04-30 09:20:00|6823.4|6820.4|6822.6|6819.6|6827|6824|6821.5|6818.5|0
1619774700000|2021-04-30 09:25:00|6822.3|6819.3|6823.2|6820.2|6826.1|6823.1|6822|6819|0
1619775000000|2021-04-30 09:30:00|6823.1|6820.1|6824|6821|6826.8|6823.8|6821.8|6818.8|0
1619775300000|2021-04-30 09:35:00|6823.9|6820.9|6821.9|6818.9|6826.8|6823.8|6821.5|6818.5|0
1619775600000|2021-04-30 09:40:00|6822.1|6819.1|6819.4|6816.4|6823.7|6820.7|6815.1|6812.1|0
1619775900000|2021-04-30 09:45:00|6818.3|6815.3|6816.4|6813.4|6818.7|6815.7|6815.1|6812.1|0
1619776200000|2021-04-30 09:50:00|6815.7|6812.7|6814.4|6811.4|6816.4|6813.4|6814.1|6811.1|0
1619776500000|2021-04-30 09:55:00|6814.6|6811.6|6815.2|6812.2|6815.9|6812.9|6813.6|6810.6|0
1619776800000|2021-04-30 10:00:00|6814.9|6811.9|6814.2|6811.2|6817.3|6814.3|6814.1|6811.1|0
1619777100000|2021-04-30 10:05:00|6814.3|6811.3|6814.8|6811.8|6814.8|6811.8|6810.8|6807.8|0
1619777400000|2021-04-30 10:10:00|6814.2|6811.2|6815.6|6812.6|6817|6814|6814.2|6811.2|0
1619777700000|2021-04-30 10:15:00|6815.4|6812.4|6812.8|6809.8|6815.4|6812.4|6811.9|6808.9|0
1619778000000|2021-04-30 10:20:00|6813|6810|6811.3|6808.3|6813.2|6810.2|6811.2|6808.2|0
1619778300000|2021-04-30 10:25:00|6811.4|6808.4|6809.3|6806.3|6811.5|6808.5|6807|6804|0
1619778600000|2021-04-30 10:30:00|6809.2|6806.2|6808.6|6805.6|6811.5|6808.5|6808|6805|0
1619778900000|2021-04-30 10:35:00|6808.7|6805.7|6801.7|6798.7|6810|6807|6800.7|6797.7|0
1619779200000|2021-04-30 10:40:00|6801.8|6798.8|6796.4|6793.4|6802|6799|6795|6792|0
1619779500000|2021-04-30 10:45:00|6796.3|6793.3|6793.3|6790.3|6796.8|6793.8|6789|6786|0
1619779800000|2021-04-30 10:50:00|6793.2|6790.2|6792.9|6789.9|6793.4|6790.4|6785|6782|0
1619780100000|2021-04-30 10:55:00|6793.5|6790.5|6791.9|6788.9|6795.7|6792.7|6791|6788|0
1619780400000|2021-04-30 11:00:00|6798.8|6795.8|6795.4|6792.4|6799.8|6796.8|6792.7|6789.7|0
1619780700000|2021-04-30 11:05:00|6795.5|6792.5|6796|6793|6796.1|6793.1|6792.8|6789.8|0
1619781000000|2021-04-30 11:10:00|6796.1|6793.1|6796.7|6793.7|6798.2|6795.2|6796|6793|0
1619781300000|2021-04-30 11:15:00|6796.6|6793.6|6794.1|6791.1|6796.6|6793.6|6793|6790|0
1619781600000|2021-04-30 11:20:00|6794.2|6791.2|6793.8|6790.8|6798.4|6795.4|6793.8|6790.8|0
1619781900000|2021-04-30 11:25:00|6793.5|6790.5|6795.7|6792.7|6798|6795|6792.4|6789.4|0
1619782200000|2021-04-30 11:30:00|6796.1|6793.1|6800.5|6797.5|6800.8|6797.8|6795.7|6792.7|0
1619782500000|2021-04-30 11:35:00|6800.3|6797.3|6799.8|6796.8|6801.9|6798.9|6799.4|6796.4|0
1619782800000|2021-04-30 11:40:00|6799.7|6796.7|6801.9|6798.9|6802.2|6799.2|6799.3|6796.3|0
1619783100000|2021-04-30 11:45:00|6801.6|6798.6|6800.4|6797.4|6801.8|6798.8|6797.6|6794.6|0
1619783400000|2021-04-30 11:50:00|6800.3|6797.3|6796|6793|6800.3|6797.3|6795.5|6792.5|0
1619783700000|2021-04-30 11:55:00|6796.2|6793.2|6796.9|6793.9|6797.8|6794.8|6796.1|6793.1|0
1619784000000|2021-04-30 12:00:00|6796.8|6793.8|6798.1|6795.1|6798.5|6795.5|6796.3|6793.3|0
1619784300000|2021-04-30 12:05:00|6798.2|6795.2|6786.9|6783.9|6798.3|6795.3|6786.6|6783.6|0
1619784600000|2021-04-30 12:10:00|6787.1|6784.1|6788.7|6785.7|6791.2|6788.2|6786.2|6783.2|0
1619784900000|2021-04-30 12:15:00|6788.8|6785.8|6788.8|6785.8|6790.4|6787.4|6787.7|6784.7|0
1619785200000|2021-04-30 12:20:00|6788.6|6785.6|6788.6|6785.6|6789.8|6786.8|6787.5|6784.5|0
1619785500000|2021-04-30 12:25:00|6788.5|6785.5|6791.5|6788.5|6791.5|6788.5|6788.3|6785.3|0
1619785800000|2021-04-30 12:30:00|6791.6|6788.6|6778.9|6775.9|6792.5|6789.5|6777.8|6774.8|0
1619786100000|2021-04-30 12:35:00|6778.7|6775.7|6776.5|6773.5|6779.6|6776.6|6775.3|6772.3|0
1619786400000|2021-04-30 12:40:00|6776.4|6773.4|6780.6|6777.6|6780.7|6777.7|6774.9|6771.9|0
1619786700000|2021-04-30 12:45:00|6780.8|6777.8|6777.5|6774.5|6781.8|6778.8|6776|6773|0
1619787000000|2021-04-30 12:50:00|6777.4|6774.4|6780.1|6777.1|6781.4|6778.4|6777.1|6774.1|0
1619787300000|2021-04-30 12:55:00|6780|6777|6782.9|6779.9|6783.6|6780.6|6779.9|6776.9|0
1619787600000|2021-04-30 13:00:00|6783.1|6780.1|6783.5|6780.5|6783.6|6780.6|6780.5|6777.5|0
1619787900000|2021-04-30 13:05:00|6783.3|6780.3|6778.6|6775.6|6783.4|6780.4|6777.6|6774.6|0
1619788200000|2021-04-30 13:10:00|6778.4|6775.4|6778.8|6775.8|6779.9|6776.9|6777.1|6774.1|0
1619788500000|2021-04-30 13:15:00|6778.7|6775.7|6780.5|6777.5|6782.2|6779.2|6777.2|6774.2|0
1619788800000|2021-04-30 13:20:00|6780.8|6777.8|6778.4|6775.4|6781.6|6778.6|6777.6|6774.6|0
1619789100000|2021-04-30 13:25:00|6778.6|6775.6|6783.6|6780.6|6785.1|6782.1|6778.2|6775.2|0
1619789400000|2021-04-30 13:30:00|6783.4|6780.4|6798.8|6797|6809.2|6807.4|6779.8|6776.8|0
1619789700000|2021-04-30 13:35:00|6798.7|6796.9|6817.2|6815.4|6822.7|6820.9|6795.3|6793.5|0
1619790000000|2021-04-30 13:40:00|6816.6|6814.8|6813|6811.2|6823|6821.2|6804.2|6802.4|0
1619790300000|2021-04-30 13:45:00|6813.2|6811.4|6830.8|6829|6831.4|6829.6|6813.2|6811.4|0
1619790600000|2021-04-30 13:50:00|6831.6|6829.8|6819.4|6817.6|6835.3|6833.5|6816.2|6814.4|0
1619790900000|2021-04-30 13:55:00|6819.5|6817.7|6833.9|6832.1|6835.8|6834|6816.6|6814.8|0
1619791200000|2021-04-30 14:00:00|6833.8|6832|6831.1|6829.3|6837.6|6835.8|6831.1|6829.3|0
1619791500000|2021-04-30 14:05:00|6830.9|6829.1|6836.6|6834.8|6840.2|6838.4|6816.9|6815.1|0
1619791800000|2021-04-30 14:10:00|6835.7|6833.9|6826|6824.2|6842|6840.2|6825|6823.2|0
1619792100000|2021-04-30 14:15:00|6826.2|6824.4|6833.5|6831.7|6838.2|6836.4|6826.2|6824.4|0
1619792400000|2021-04-30 14:20:00|6833.3|6831.5|6849.8|6848|6850.5|6848.7|6833.3|6831.5|0
1619792700000|2021-04-30 14:25:00|6849.7|6847.9|6855.9|6854.1|6856.6|6854.8|6844.6|6842.8|0
1619793000000|2021-04-30 14:30:00|6856.1|6854.3|6859.5|6857.7|6862.7|6860.9|6852.2|6850.4|0
1619793300000|2021-04-30 14:35:00|6859.7|6857.9|6845.4|6843.6|6866.1|6864.3|6844|6842.2|0
1619793600000|2021-04-30 14:40:00|6843.7|6841.9|6859.4|6857.6|6860.3|6858.5|6843.1|6841.3|0
1619793900000|2021-04-30 14:45:00|6860.1|6858.3|6855.2|6853.4|6860.1|6858.3|6852.2|6850.4|0
1619794200000|2021-04-30 14:50:00|6854.5|6852.7|6842.4|6840.6|6854.5|6852.7|6840.5|6838.7|0
1619794500000|2021-04-30 14:55:00|6842.7|6840.9|6833.8|6832|6845.8|6844|6833.3|6831.5|0
1619794800000|2021-04-30 15:00:00|6833.3|6831.5|6831.2|6829.4|6833.8|6832|6824.2|6822.4|0
1619795100000|2021-04-30 15:05:00|6830.1|6828.3|6831.5|6829.7|6832|6830.2|6824|6822.2|0
1619795400000|2021-04-30 15:10:00|6831.8|6830|6837.1|6835.3|6843.8|6842|6828.9|6827.1|0
1619795700000|2021-04-30 15:15:00|6836.9|6835.1|6823.2|6821.4|6837.4|6835.6|6822.8|6821|0
1619796000000|2021-04-30 15:20:00|6822.9|6821.1|6825.5|6823.7|6831.1|6829.3|6819|6817.2|0
1619796300000|2021-04-30 15:25:00|6825.4|6823.6|6819.9|6818.1|6827.5|6825.7|6816.2|6814.4|0
1619796600000|2021-04-30 15:30:00|6818.4|6816.6|6829.8|6828|6829.8|6828|6816.1|6814.3|0
1619796900000|2021-04-30 15:35:00|6829.5|6827.7|6834.9|6833.1|6836.9|6835.1|6827.2|6825.4|0
1619797200000|2021-04-30 15:40:00|6835.1|6833.3|6836|6834.2|6840.6|6838.8|6834.6|6832.8|0
1619797500000|2021-04-30 15:45:00|6835.6|6833.8|6839.1|6837.3|6841.1|6839.3|6835.5|6833.7|0
1619797800000|2021-04-30 15:50:00|6839|6837.2|6847.6|6845.8|6847.9|6846.1|6836|6834.2|0
1619798100000|2021-04-30 15:55:00|6847.3|6845.5|6838.2|6836.4|6847.7|6845.9|6838|6836.2|0
1619798400000|2021-04-30 16:00:00|6839.1|6837.3|6831.7|6829.9|6839.7|6837.9|6831.4|6829.6|0
1619798700000|2021-04-30 16:05:00|6831.6|6829.8|6839|6837.2|6844.8|6843|6831.6|6829.8|0
1619799000000|2021-04-30 16:10:00|6838.4|6836.6|6839.3|6837.5|6843.2|6841.4|6838|6836.2|0
1619799300000|2021-04-30 16:15:00|6839.6|6837.8|6840.8|6839|6840.8|6839|6834.2|6832.4|0
1619799600000|2021-04-30 16:20:00|6841.4|6839.6|6836.1|6834.3|6845.6|6843.8|6835.5|6833.7|0
1619799900000|2021-04-30 16:25:00|6836.3|6834.5|6836.6|6834.8|6838.7|6836.9|6834|6832.2|0
1619800200000|2021-04-30 16:30:00|6836.9|6835.1|6831|6829.2|6841.8|6840|6830.1|6828.3|0
1619800500000|2021-04-30 16:35:00|6830.9|6829.1|6828|6826.2|6831.8|6830|6825.1|6823.3|0
1619800800000|2021-04-30 16:40:00|6828.1|6826.3|6828.9|6827.1|6831.5|6829.7|6825.2|6823.4|0
1619801100000|2021-04-30 16:45:00|6829|6827.2|6833.9|6832.1|6834.1|6832.3|6827.1|6825.3|0
1619801400000|2021-04-30 16:50:00|6833.8|6832|6832.6|6830.8|6835.3|6833.5|6831.1|6829.3|0
1619801700000|2021-04-30 16:55:00|6833|6831.2|6837.8|6836|6838.5|6836.7|6826.5|6824.7|0
1619802000000|2021-04-30 17:00:00|6837.7|6835.9|6838.7|6836.9|6839.3|6837.5|6834.5|6832.7|0
1619802300000|2021-04-30 17:05:00|6838.8|6837|6841.1|6839.3|6841.3|6839.5|6834.8|6833|0
1619802600000|2021-04-30 17:10:00|6841.6|6839.8|6838.5|6836.7|6842|6840.2|6832.3|6830.5|0
1619802900000|2021-04-30 17:15:00|6839|6837.2|6835.8|6834|6841.1|6839.3|6834.3|6832.5|0
1619803200000|2021-04-30 17:20:00|6836.1|6834.3|6842.8|6841|6843|6841.2|6835.6|6833.8|0
1619803500000|2021-04-30 17:25:00|6842.6|6840.8|6841|6839.2|6843|6841.2|6837.7|6835.9|0
1619803800000|2021-04-30 17:30:00|6840.8|6839|6838.3|6836.5|6842.3|6840.5|6835.9|6834.1|0
1619804100000|2021-04-30 17:35:00|6838.6|6836.8|6835.5|6833.7|6839.1|6837.3|6831.3|6829.5|0
1619804400000|2021-04-30 17:40:00|6835.6|6833.8|6824.3|6822.5|6835.6|6833.8|6824.3|6822.5|0
1619804700000|2021-04-30 17:45:00|6824.2|6822.4|6816|6814.2|6824.2|6822.4|6815|6813.2|0
1619805000000|2021-04-30 17:50:00|6815.3|6813.5|6808.1|6806.3|6817.5|6815.7|6805.1|6803.3|0
1619805300000|2021-04-30 17:55:00|6807.8|6806|6808.9|6807.1|6808.9|6807.1|6800.4|6798.6|0
1619805600000|2021-04-30 18:00:00|6809|6807.2|6807.8|6806|6816.7|6814.9|6807.2|6805.4|0
1619805900000|2021-04-30 18:05:00|6808.4|6806.6|6812.7|6810.9|6813.7|6811.9|6807.8|6806|0
1619806200000|2021-04-30 18:10:00|6812.8|6811|6815.5|6813.7|6817.9|6816.1|6810.2|6808.4|0
1619806500000|2021-04-30 18:15:00|6815.1|6813.3|6812.7|6810.9|6815.1|6813.3|6807.7|6805.9|0
1619806800000|2021-04-30 18:20:00|6811.6|6809.8|6807.1|6805.3|6814.2|6812.4|6804.7|6802.9|0
1619807100000|2021-04-30 18:25:00|6807.7|6805.9|6819.9|6818.1|6820.8|6819|6803.9|6802.1|0
1619807400000|2021-04-30 18:30:00|6820|6818.2|6821.7|6819.9|6823.5|6821.7|6816.9|6815.1|0
1619807700000|2021-04-30 18:35:00|6821.8|6820|6820.1|6818.3|6822|6820.2|6817|6815.2|0
1619808000000|2021-04-30 18:40:00|6819.8|6818|6824.8|6823|6826.2|6824.4|6818.8|6817|0
1619808300000|2021-04-30 18:45:00|6824.7|6822.9|6819.1|6817.3|6824.7|6822.9|6817.4|6815.6|0
1619808600000|2021-04-30 18:50:00|6819.3|6817.5|6817.8|6816|6820.7|6818.9|6814.5|6812.7|0
1619808900000|2021-04-30 18:55:00|6817.7|6815.9|6814.5|6812.7|6821.9|6820.1|6814.5|6812.7|0
1619809200000|2021-04-30 19:00:00|6815.3|6813.5|6811.3|6809.5|6823.8|6822|6808.9|6807.1|0
1619809500000|2021-04-30 19:05:00|6811.4|6809.6|6806.4|6804.6|6814.8|6813|6804.4|6802.6|0
1619809800000|2021-04-30 19:10:00|6805.5|6803.7|6800.6|6798.8|6809.6|6807.8|6800.6|6798.8|0
1619810100000|2021-04-30 19:15:00|6800.7|6798.9|6799.1|6797.3|6802.7|6800.9|6797.4|6795.6|0
1619810400000|2021-04-30 19:20:00|6799.2|6797.4|6806.7|6804.9|6808.3|6806.5|6796.4|6794.6|0
1619810700000|2021-04-30 19:25:00|6806.8|6805|6815.1|6813.3|6816.2|6814.4|6806.8|6805|0
1619811000000|2021-04-30 19:30:00|6815.6|6813.8|6810.2|6808.4|6816.8|6815|6808.4|6806.6|0
1619811300000|2021-04-30 19:35:00|6810.1|6808.3|6810.1|6808.3|6813.4|6811.6|6808.4|6806.6|0
1619811600000|2021-04-30 19:40:00|6809.1|6807.3|6799.2|6797.4|6809.1|6807.3|6798.7|6796.9|0
1619811900000|2021-04-30 19:45:00|6798.6|6796.8|6804.9|6803.1|6804.9|6803.1|6793.6|6791.8|0
1619812200000|2021-04-30 19:50:00|6800.1|6798.3|6786.4|6784.6|6800.4|6798.6|6785.4|6783.6|0
1619812500000|2021-04-30 19:55:00|6787.2|6785.4|6796|6794.2|6796|6794.2|6785.8|6784|0
1619812800000|2021-04-30 20:00:00|6796.6|6793.6|6798.4|6795.4|6800.3|6797.3|6793.4|6790.4|0
1619813100000|2021-04-30 20:05:00|6798.3|6795.3|6797.4|6794.4|6798.5|6795.5|6797|6794|0
1619813400000|2021-04-30 20:10:00|6797.5|6794.5|6797.8|6794.8|6798.5|6795.5|6797.1|6794.1|0
1619813700000|2021-04-30 20:15:00|6797.5|6794.5|6796.8|6793.8|6798|6795|6795.9|6792.9|0
1619814000000|2021-04-30 20:20:00|6796.9|6793.9|6796.4|6793.4|6796.9|6793.9|6795.9|6792.9|0
1619814300000|2021-04-30 20:25:00|6796.5|6793.5|6795.7|6792.7|6796.8|6793.8|6795.1|6792.1|0
1619814600000|2021-04-30 20:30:00|6795.6|6792.6|6795.7|6792.7|6795.8|6792.8|6795.1|6792.1|0
1619814900000|2021-04-30 20:35:00|6795.6|6792.6|6796.5|6793.5|6796.5|6793.5|6795.5|6792.5|0
1619815200000|2021-04-30 20:40:00|6796.4|6793.4|6799.1|6796.1|6799.1|6796.1|6795.9|6792.9|0
1619815500000|2021-04-30 20:45:00|6798.3|6795.3|6798.2|6795.2|6799.2|6796.2|6798|6795|0
1619815800000|2021-04-30 20:50:00|6798.1|6795.1|6798|6795|6799|6796|6797.7|6794.7|0
1619816100000|2021-04-30 20:55:00|6797.7|6794.7|6796.5|6793.5|6798.1|6795.1|6796.5|6793.5|0
1619992800000|2021-05-02 22:00:00|6805|6800|6804.8|6799.8|6806.2|6801.2|6804|6799|0
1619993100000|2021-05-02 22:05:00|6805|6800|6803.9|6798.9|6806.4|6801.4|6801.9|6796.9|0
1619993400000|2021-05-02 22:10:00|6803.8|6798.8|6803.3|6798.3|6807|6802|6803|6798|0
1619993700000|2021-05-02 22:15:00|6803.4|6798.4|6802.1|6797.1|6803.4|6798.4|6800.6|6795.6|0
1619994000000|2021-05-02 22:20:00|6802.2|6797.2|6802.5|6797.5|6803.4|6798.4|6801.4|6796.4|0
1619994300000|2021-05-02 22:25:00|6802.4|6797.4|6805.5|6800.5|6805.9|6800.9|6801.7|6796.7|0
1619994600000|2021-05-02 22:30:00|6805.6|6800.6|6807.4|6802.4|6807.6|6802.6|6805.6|6800.6|0
1619994900000|2021-05-02 22:35:00|6807.5|6802.5|6806.7|6801.7|6809.4|6804.4|6806.2|6801.2|0
1619995200000|2021-05-02 22:40:00|6807|6802|6807.3|6802.3|6809.2|6804.2|6806.7|6801.7|0
1619995500000|2021-05-02 22:45:00|6806.9|6801.9|6806.2|6801.2|6807.9|6802.9|6805.8|6800.8|0
1619995800000|2021-05-02 22:50:00|6806.4|6801.4|6805.9|6800.9|6807.1|6802.1|6804.4|6799.4|0
1619996100000|2021-05-02 22:55:00|6806|6801|6806.3|6801.3|6807|6802|6805.4|6800.4|0
1619996400000|2021-05-02 23:00:00|6806.4|6801.4|6806.7|6801.7|6806.8|6801.8|6805.8|6800.8|0
1619996700000|2021-05-02 23:05:00|6806.6|6801.6|6806.4|6801.4|6806.8|6801.8|6805|6800|0
1619997000000|2021-05-02 23:10:00|6806.6|6801.6|6807.6|6802.6|6808|6803|6806.6|6801.6|0
1619997300000|2021-05-02 23:15:00|6807.7|6802.7|6806.6|6801.6|6808.5|6803.5|6806.1|6801.1|0
1619997600000|2021-05-02 23:20:00|6806.7|6801.7|6807|6802|6807.3|6802.3|6806.3|6801.3|0
1619997900000|2021-05-02 23:25:00|6806.9|6801.9|6805.4|6800.4|6807|6802|6805.2|6800.2|0
1619998200000|2021-05-02 23:30:00|6805.5|6800.5|6806.4|6801.4|6806.8|6801.8|6805.3|6800.3|0
1619998500000|2021-05-02 23:35:00|6806.6|6801.6|6806|6801|6806.7|6801.7|6804.7|6799.7|0
1619998800000|2021-05-02 23:40:00|6805.9|6800.9|6805.7|6800.7|6806.3|6801.3|6805.2|6800.2|0
1619999100000|2021-05-02 23:45:00|6805.8|6800.8|6807.5|6802.5|6807.7|6802.7|6805.4|6800.4|0
1619999400000|2021-05-02 23:50:00|6807.6|6802.6|6805.7|6800.7|6807.6|6802.6|6805.7|6800.7|0
1619999700000|2021-05-02 23:55:00|6805.8|6800.8|6806|6801|6806.3|6801.3|6804.9|6799.9|0
1620000000000|2021-05-03 00:00:00|6806.1|6801.1|6809.3|6804.3|6809.6|6804.6|6804.8|6799.8|0
1620000300000|2021-05-03 00:05:00|6809.4|6804.4|6809.9|6804.9|6810.5|6805.5|6808.6|6803.6|0
1620000600000|2021-05-03 00:10:00|6809.8|6804.8|6813.1|6808.1|6813.3|6808.3|6809.4|6804.4|0
1620000900000|2021-05-03 00:15:00|6813.2|6808.2|6813.3|6808.3|6813.7|6808.7|6812.4|6807.4|0
1620001200000|2021-05-03 00:20:00|6813.4|6808.4|6813.4|6808.4|6813.9|6808.9|6812.4|6807.4|0
1620001500000|2021-05-03 00:25:00|6813.5|6808.5|6812.7|6807.7|6814.1|6809.1|6812.6|6807.6|0
1620001800000|2021-05-03 00:30:00|6812.5|6807.5|6812.9|6807.9|6813.4|6808.4|6811.7|6806.7|0
1620002100000|2021-05-03 00:35:00|6812.8|6807.8|6813|6808|6813.3|6808.3|6811.5|6806.5|0
1620002400000|2021-05-03 00:40:00|6813.1|6808.1|6813.9|6808.9|6814.4|6809.4|6812.3|6807.3|0
1620002700000|2021-05-03 00:45:00|6813.8|6808.8|6815.1|6810.1|6815.1|6810.1|6813.2|6808.2|0
1620003000000|2021-05-03 00:50:00|6815.2|6810.2|6815.1|6810.1|6815.2|6810.2|6814.1|6809.1|0
1620003300000|2021-05-03 00:55:00|6815|6810|6814.5|6809.5|6815.6|6810.6|6813.8|6808.8|0
1620003600000|2021-05-03 01:00:00|6814.6|6809.6|6814.1|6809.1|6814.7|6809.7|6812.6|6807.6|0
1620003900000|2021-05-03 01:05:00|6814|6809|6812.8|6807.8|6814|6809|6812.6|6807.6|0
1620004200000|2021-05-03 01:10:00|6812.9|6807.9|6814.1|6809.1|6814.6|6809.6|6812.8|6807.8|0
1620004500000|2021-05-03 01:15:00|6814|6809|6816.5|6811.5|6817.4|6812.4|6814|6809|0
1620004800000|2021-05-03 01:20:00|6816.4|6811.4|6814.7|6809.7|6816.5|6811.5|6813.3|6808.3|0
1620005100000|2021-05-03 01:25:00|6814.6|6809.6|6812.8|6807.8|6814.7|6809.7|6811|6806|0
1620005400000|2021-05-03 01:30:00|6812.9|6807.9|6810.6|6805.6|6813.3|6808.3|6810.2|6805.2|0
1620005700000|2021-05-03 01:35:00|6810.7|6805.7|6811.7|6806.7|6811.8|6806.8|6809.7|6804.7|0
1620006000000|2021-05-03 01:40:00|6811.8|6806.8|6811.3|6806.3|6812|6807|6809.9|6804.9|0
1620006300000|2021-05-03 01:45:00|6811.2|6806.2|6807.2|6802.2|6811.2|6806.2|6806|6801|0
1620006600000|2021-05-03 01:50:00|6807.3|6802.3|6807.4|6802.4|6808.5|6803.5|6805.3|6800.3|0
1620006900000|2021-05-03 01:55:00|6807.3|6802.3|6804.6|6799.6|6807.3|6802.3|6803|6798|0
1620007200000|2021-05-03 02:00:00|6804.7|6799.7|6803.6|6798.6|6804.8|6799.8|6801|6796|0
1620007500000|2021-05-03 02:05:00|6803.7|6798.7|6802.1|6797.1|6803.7|6798.7|6800.8|6795.8|0
1620007800000|2021-05-03 02:10:00|6801.9|6796.9|6802.6|6797.6|6803.3|6798.3|6800.9|6795.9|0
1620008100000|2021-05-03 02:15:00|6802.7|6797.7|6804.7|6799.7|6805.2|6800.2|6801.8|6796.8|0
1620008400000|2021-05-03 02:20:00|6804.5|6799.5|6805.4|6800.4|6805.9|6800.9|6803.7|6798.7|0
1620008700000|2021-05-03 02:25:00|6805.5|6800.5|6804.7|6799.7|6805.5|6800.5|6803.8|6798.8|0
1620009000000|2021-05-03 02:30:00|6804.8|6799.8|6804.3|6799.3|6805.6|6800.6|6803.8|6798.8|0
1620009300000|2021-05-03 02:35:00|6803.9|6798.9|6803|6798|6804.1|6799.1|6802.9|6797.9|0
1620009600000|2021-05-03 02:40:00|6802.9|6797.9|6801.6|6796.6|6803.5|6798.5|6799.7|6794.7|0
1620009900000|2021-05-03 02:45:00|6801.7|6796.7|6801.7|6796.7|6802.5|6797.5|6801.3|6796.3|0
1620010200000|2021-05-03 02:50:00|6801.6|6796.6|6800.7|6795.7|6802.6|6797.6|6800.4|6795.4|0
1620010500000|2021-05-03 02:55:00|6800.8|6795.8|6802.4|6797.4|6802.5|6797.5|6800.8|6795.8|0
1620010800000|2021-05-03 03:00:00|6802.5|6797.5|6804.1|6799.1|6804.4|6799.4|6802.3|6797.3|0
1620011100000|2021-05-03 03:05:00|6803.9|6798.9|6803.4|6798.4|6803.9|6798.9|6801.9|6796.9|0
1620011400000|2021-05-03 03:10:00|6803.3|6798.3|6803.7|6798.7|6803.7|6798.7|6802.7|6797.7|0
1620011700000|2021-05-03 03:15:00|6803.6|6798.6|6803.4|6798.4|6803.8|6798.8|6802.7|6797.7|0
1620012000000|2021-05-03 03:20:00|6803.3|6798.3|6802.2|6797.2|6803.6|6798.6|6801.7|6796.7|0
1620012300000|2021-05-03 03:25:00|6802.3|6797.3|6802|6797|6803.3|6798.3|6802|6797|0
1620012600000|2021-05-03 03:30:00|6802.1|6797.1|6802.9|6797.9|6803|6798|6801.4|6796.4|0
1620012900000|2021-05-03 03:35:00|6802.7|6797.7|6802.4|6797.4|6802.9|6797.9|6801.9|6796.9|0
1620013200000|2021-05-03 03:40:00|6802.5|6797.5|6802.7|6797.7|6802.9|6797.9|6801.9|6796.9|0
1620013500000|2021-05-03 03:45:00|6802.8|6797.8|6803.1|6798.1|6803.4|6798.4|6802.7|6797.7|0
1620013800000|2021-05-03 03:50:00|6803|6798|6803.7|6798.7|6804|6799|6802.7|6797.7|0
1620014100000|2021-05-03 03:55:00|6803.9|6798.9|6803.9|6798.9|6804|6799|6803.2|6798.2|0
1620014400000|2021-05-03 04:00:00|6804|6799|6803|6798|6804|6799|6802.6|6797.6|0
1620014700000|2021-05-03 04:05:00|6803.1|6798.1|6802.4|6797.4|6803.2|6798.2|6801.8|6796.8|0
1620015000000|2021-05-03 04:10:00|6802.5|6797.5|6802.7|6797.7|6802.9|6797.9|6802.2|6797.2|0
1620015300000|2021-05-03 04:15:00|6802.8|6797.8|6802.5|6797.5|6803.1|6798.1|6802|6797|0
1620015600000|2021-05-03 04:20:00|6802.6|6797.6|6801.2|6796.2|6802.8|6797.8|6800.7|6795.7|0
1620015900000|2021-05-03 04:25:00|6801.1|6796.1|6799.8|6794.8|6801.1|6796.1|6798.9|6793.9|0
1620016200000|2021-05-03 04:30:00|6799.7|6794.7|6799.7|6794.7|6800.9|6795.9|6799|6794|0
1620016500000|2021-05-03 04:35:00|6799.6|6794.6|6799.1|6794.1|6800.7|6795.7|6799.1|6794.1|0
1620016800000|2021-05-03 04:40:00|6799|6794|6800.6|6795.6|6800.9|6795.9|6798.9|6793.9|0
1620017100000|2021-05-03 04:45:00|6800.4|6795.4|6799.8|6794.8|6801.1|6796.1|6799.6|6794.6|0
1620017400000|2021-05-03 04:50:00|6799.7|6794.7|6800.5|6795.5|6800.5|6795.5|6799.5|6794.5|0
1620017700000|2021-05-03 04:55:00|6800.4|6795.4|6800.5|6795.5|6801.2|6796.2|6799.9|6794.9|0
1620018000000|2021-05-03 05:00:00|6800.6|6795.6|6798.7|6793.7|6800.9|6795.9|6798.4|6793.4|0
1620018300000|2021-05-03 05:05:00|6798.6|6793.6|6798.8|6793.8|6799.5|6794.5|6797.9|6792.9|0
1620018600000|2021-05-03 05:10:00|6798.9|6793.9|6798.2|6793.2|6799.5|6794.5|6797.8|6792.8|0
1620018900000|2021-05-03 05:15:00|6798.3|6793.3|6797.8|6792.8|6798.7|6793.7|6797|6792|0
1620019200000|2021-05-03 05:20:00|6797.9|6792.9|6797.7|6792.7|6799.4|6794.4|6797.6|6792.6|0
1620019500000|2021-05-03 05:25:00|6797.8|6792.8|6797.4|6792.4|6798.3|6793.3|6797|6792|0
1620019800000|2021-05-03 05:30:00|6797.7|6792.7|6795.3|6790.3|6797.7|6792.7|6793.8|6788.8|0
1620020100000|2021-05-03 05:35:00|6795.4|6790.4|6794.9|6789.9|6795.7|6790.7|6793.9|6788.9|0
1620020400000|2021-05-03 05:40:00|6795|6790|6796.7|6791.7|6797|6792|6795|6790|0
1620020700000|2021-05-03 05:45:00|6796.6|6791.6|6796.1|6791.1|6796.9|6791.9|6795.9|6790.9|0
1620021000000|2021-05-03 05:50:00|6795.9|6790.9|6794.1|6789.1|6795.9|6790.9|6793.7|6788.7|0
1620021300000|2021-05-03 05:55:00|6794|6789|6794.7|6789.7|6795|6790|6793.8|6788.8|0
1620021600000|2021-05-03 06:00:00|6794.8|6789.8|6792.3|6787.3|6795.5|6790.5|6792.3|6787.3|0
1620021900000|2021-05-03 06:05:00|6792.4|6787.4|6795.4|6790.4|6796.1|6791.1|6792.3|6787.3|0
1620022200000|2021-05-03 06:10:00|6795.3|6790.3|6795|6790|6796.1|6791.1|6794.1|6789.1|0
1620022500000|2021-05-03 06:15:00|6794.8|6789.8|6794.9|6789.9|6794.9|6789.9|6793.6|6788.6|0
1620022800000|2021-05-03 06:20:00|6795|6790|6797|6792|6797.4|6792.4|6795|6790|0
1620023100000|2021-05-03 06:25:00|6796.9|6791.9|6798.9|6793.9|6799.3|6794.3|6796.5|6791.5|0
1620023400000|2021-05-03 06:30:00|6798.8|6793.8|6800.2|6795.2|6800.2|6795.2|6797.6|6792.6|0
1620023700000|2021-05-03 06:35:00|6800.1|6795.1|6800.7|6795.7|6800.9|6795.9|6798.1|6793.1|0
1620024000000|2021-05-03 06:40:00|6800.9|6795.9|6802.7|6797.7|6802.8|6797.8|6800.4|6795.4|0
1620024300000|2021-05-03 06:45:00|6802.8|6797.8|6802.1|6797.1|6804.4|6799.4|6801.8|6796.8|0
1620024600000|2021-05-03 06:50:00|6802|6797|6802.8|6797.8|6803|6798|6801.8|6796.8|0
1620024900000|2021-05-03 06:55:00|6802.9|6797.9|6803.2|6798.2|6803.2|6798.2|6801.8|6796.8|0
1620025200000|2021-05-03 07:00:00|6803.1|6798.1|6807.1|6802.1|6807.7|6802.7|6803|6798|0
1620025500000|2021-05-03 07:05:00|6806.9|6801.9|6809.4|6804.4|6810.2|6805.2|6805.6|6800.6|0
1620025800000|2021-05-03 07:10:00|6809.5|6804.5|6808.9|6803.9|6810.7|6805.7|6807.7|6802.7|0
1620026100000|2021-05-03 07:15:00|6809|6804|6813.1|6808.1|6813.1|6808.1|6808.6|6803.6|0
1620026400000|2021-05-03 07:20:00|6813|6808|6817.7|6812.7|6818.5|6813.5|6812.6|6807.6|0
1620026700000|2021-05-03 07:25:00|6817.8|6812.8|6817.4|6812.4|6820.2|6815.2|6815.9|6810.9|0
1620027000000|2021-05-03 07:30:00|6817.5|6812.5|6816.3|6811.3|6821.1|6816.1|6815.7|6810.7|0
1620027300000|2021-05-03 07:35:00|6816.4|6811.4|6816.4|6811.4|6817.6|6812.6|6816.1|6811.1|0
1620027600000|2021-05-03 07:40:00|6816.3|6811.3|6818|6813|6819|6814|6816.3|6811.3|0
1620027900000|2021-05-03 07:45:00|6818.1|6813.1|6816.5|6811.5|6820.7|6815.7|6816.4|6811.4|0
1620028200000|2021-05-03 07:50:00|6816.6|6811.6|6817.3|6812.3|6818.6|6813.6|6816.2|6811.2|0
1620028500000|2021-05-03 07:55:00|6817.2|6812.2|6813|6808|6817.6|6812.6|6812.6|6807.6|0
1620028800000|2021-05-03 08:00:00|6813.1|6808.1|6814.5|6811.5|6817.9|6814.9|6811.9|6808|0
1620029100000|2021-05-03 08:05:00|6814.6|6811.6|6815.7|6812.7|6817.8|6814.8|6814.1|6811.1|0
1620029400000|2021-05-03 08:10:00|6815.4|6812.4|6812.7|6809.7|6815.9|6812.9|6811.8|6808.8|0
1620029700000|2021-05-03 08:15:00|6812.1|6809.1|6813.5|6810.5|6815.6|6812.6|6811.7|6808.7|0
1620030000000|2021-05-03 08:20:00|6813.6|6810.6|6810.7|6807.7|6814.1|6811.1|6810.1|6807.1|0
1620030300000|2021-05-03 08:25:00|6810.6|6807.6|6805.7|6802.7|6810.6|6807.6|6805.4|6802.4|0
1620030600000|2021-05-03 08:30:00|6805.9|6802.9|6804.8|6801.8|6806.5|6803.5|6803.9|6800.9|0
1620030900000|2021-05-03 08:35:00|6804.3|6801.3|6808.1|6805.1|6808.6|6805.6|6803.3|6800.3|0
1620031200000|2021-05-03 08:40:00|6807.1|6804.1|6802.3|6799.3|6807.5|6804.5|6802.3|6799.3|0
1620031500000|2021-05-03 08:45:00|6802.4|6799.4|6804.1|6801.1|6804.6|6801.6|6802.1|6799.1|0
1620031800000|2021-05-03 08:50:00|6804|6801|6802.6|6799.6|6804.2|6801.2|6801.4|6798.4|0
1620032100000|2021-05-03 08:55:00|6802.7|6799.7|6802.9|6799.9|6803.4|6800.4|6801.4|6798.4|0
1620032400000|2021-05-03 09:00:00|6802.7|6799.7|6798.9|6795.9|6802.8|6799.8|6798.5|6795.5|0
1620032700000|2021-05-03 09:05:00|6798.8|6795.8|6800.4|6797.4|6800.6|6797.6|6797.8|6794.8|0
1620033000000|2021-05-03 09:10:00|6800.2|6797.2|6798.5|6795.5|6800.3|6797.3|6797.8|6794.8|0
1620033300000|2021-05-03 09:15:00|6798.6|6795.6|6798.4|6795.4|6799.2|6796.2|6796.5|6793.5|0
1620033600000|2021-05-03 09:20:00|6798.3|6795.3|6796.2|6793.2|6798.4|6795.4|6793.6|6790.6|0
1620033900000|2021-05-03 09:25:00|6795.8|6792.8|6790.2|6787.2|6796.1|6793.1|6788.9|6785.9|0
1620034200000|2021-05-03 09:30:00|6790.8|6787.8|6783.9|6780.9|6790.8|6787.8|6783.9|6780.9|0
1620034500000|2021-05-03 09:35:00|6784.9|6781.9|6788.2|6785.2|6789.9|6786.9|6782.7|6779.7|0
1620034800000|2021-05-03 09:40:00|6788.4|6785.4|6785.3|6782.3|6790.1|6787.1|6785.3|6782.3|0
1620035100000|2021-05-03 09:45:00|6785.4|6782.4|6785|6782|6786.3|6783.3|6783.7|6780.7|0
1620035400000|2021-05-03 09:50:00|6785.1|6782.1|6786.8|6783.8|6787.7|6784.7|6784.9|6781.9|0
1620035700000|2021-05-03 09:55:00|6787.3|6784.3|6786.4|6783.4|6787.5|6784.5|6785.9|6782.9|0
1620036000000|2021-05-03 10:00:00|6786.6|6783.6|6785.2|6782.2|6786.9|6783.9|6784.8|6781.8|0
1620036300000|2021-05-03 10:05:00|6785.4|6782.4|6785.7|6782.7|6788.5|6785.5|6784.4|6781.4|0
1620036600000|2021-05-03 10:10:00|6785.8|6782.8|6784.8|6781.8|6787.7|6784.7|6783.7|6780.7|0
1620036900000|2021-05-03 10:15:00|6784.5|6781.5|6788.2|6785.2|6789.4|6786.4|6782.4|6779.4|0
1620037200000|2021-05-03 10:20:00|6788.7|6785.7|6787.1|6784.1|6788.7|6785.7|6785.7|6782.7|0
1620037500000|2021-05-03 10:25:00|6788|6785|6787.9|6784.9|6788.3|6785.3|6786|6783|0
1620037800000|2021-05-03 10:30:00|6787.6|6784.6|6791.1|6788.1|6792.1|6789.1|6787.6|6784.6|0
1620038100000|2021-05-03 10:35:00|6791|6788|6799.1|6796.1|6800.3|6797.3|6791|6788|0
1620038400000|2021-05-03 10:40:00|6799|6796|6799.1|6796.1|6801.6|6798.6|6798.6|6795.6|0
1620038700000|2021-05-03 10:45:00|6799.2|6796.2|6797.3|6794.3|6800.2|6797.2|6796.2|6793.2|0
1620039000000|2021-05-03 10:50:00|6797.1|6794.1|6794.6|6791.6|6797.3|6794.3|6794.5|6791.5|0
1620039300000|2021-05-03 10:55:00|6794.5|6791.5|6794.3|6791.3|6796.2|6793.2|6793.8|6790.8|0
1620039600000|2021-05-03 11:00:00|6795.8|6792.8|6797.4|6794.4|6797.7|6794.7|6793.5|6790.5|0
1620039900000|2021-05-03 11:05:00|6797.6|6794.6|6798|6795|6800.1|6797.1|6797.2|6794.2|0
1620040200000|2021-05-03 11:10:00|6798.3|6795.3|6797.2|6794.2|6798.4|6795.4|6796|6793|0
1620040500000|2021-05-03 11:15:00|6797|6794|6799.1|6796.1|6799.8|6796.8|6796.7|6793.7|0
1620040800000|2021-05-03 11:20:00|6798.9|6795.9|6801|6798|6801.1|6798.1|6798.4|6795.4|0
1620041100000|2021-05-03 11:25:00|6800.8|6797.8|6801.6|6798.6|6802.8|6799.8|6800.7|6797.7|0
1620041400000|2021-05-03 11:30:00|6801.7|6798.7|6801.6|6798.6|6802.1|6799.1|6800.9|6797.9|0
1620041700000|2021-05-03 11:35:00|6801.3|6798.3|6801.7|6798.7|6802.9|6799.9|6800.6|6797.6|0
1620042000000|2021-05-03 11:40:00|6801.5|6798.5|6799.3|6796.3|6802.2|6799.2|6798.6|6795.6|0
1620042300000|2021-05-03 11:45:00|6799.5|6796.5|6801.5|6798.5|6801.6|6798.6|6799.5|6796.5|0
1620042600000|2021-05-03 11:50:00|6801.6|6798.6|6801.4|6798.4|6802.3|6799.3|6801.1|6798.1|0
1620042900000|2021-05-03 11:55:00|6801.2|6798.2|6802.3|6799.3|6802.7|6799.7|6801.2|6798.2|0
1620043200000|2021-05-03 12:00:00|6802|6799|6801.9|6798.9|6803.6|6800.6|6801.3|6798.3|0
1620043500000|2021-05-03 12:05:00|6802|6799|6804.9|6801.9|6806.1|6803.1|6801.8|6798.8|0
1620043800000|2021-05-03 12:10:00|6805|6802|6806.9|6803.9|6806.9|6803.9|6804.9|6801.9|0
1620044100000|2021-05-03 12:15:00|6807|6804|6806.1|6803.1|6807.1|6804.1|6805.3|6802.3|0
1620044400000|2021-05-03 12:20:00|6806.4|6803.4|6806.3|6803.3|6807.6|6804.6|6806|6803|0
1620044700000|2021-05-03 12:25:00|6806.7|6803.7|6805.6|6802.6|6807.7|6804.7|6805.2|6802.2|0
1620045000000|2021-05-03 12:30:00|6805.5|6802.5|6807.9|6804.9|6808.8|6805.8|6804.7|6801.7|0
1620045300000|2021-05-03 12:35:00|6807.8|6804.8|6806.8|6803.8|6807.9|6804.9|6806.5|6803.5|0
1620045600000|2021-05-03 12:40:00|6806.9|6803.9|6808|6805|6808|6805|6806|6803|0
1620045900000|2021-05-03 12:45:00|6807.9|6804.9|6809.3|6806.3|6809.6|6806.6|6807.1|6804.1|0
1620046200000|2021-05-03 12:50:00|6809.4|6806.4|6809.6|6806.6|6810.5|6807.5|6809.3|6806.3|0
1620046500000|2021-05-03 12:55:00|6809.5|6806.5|6808.8|6805.8|6810.5|6807.5|6807.4|6804.4|0
1620046800000|2021-05-03 13:00:00|6808.7|6805.7|6811.1|6808.1|6812|6809|6808.3|6805.3|0
1620047100000|2021-05-03 13:05:00|6811.2|6808.2|6810.4|6807.4|6811.3|6808.3|6809.8|6806.8|0
1620047400000|2021-05-03 13:10:00|6810.3|6807.3|6810.1|6807.1|6812.2|6809.2|6809.7|6806.7|0
1620047700000|2021-05-03 13:15:00|6809.9|6806.9|6811|6808|6811|6808|6809.5|6806.5|0
1620048000000|2021-05-03 13:20:00|6811.1|6808.1|6814.4|6811.4|6814.8|6811.8|6811.1|6808.1|0
1620048300000|2021-05-03 13:25:00|6814.7|6811.7|6810.3|6807.3|6815.5|6812.5|6809.8|6806.8|0
1620048600000|2021-05-03 13:30:00|6810.7|6807.7|6795.3|6793.5|6816.1|6814.3|6795.3|6793.5|0
1620048900000|2021-05-03 13:35:00|6794.8|6793|6773.3|6771.5|6796.7|6794.9|6763.4|6761.6|0
1620049200000|2021-05-03 13:40:00|6772.4|6770.6|6776.8|6775|6783.7|6781.9|6769|6767.2|0
1620049500000|2021-05-03 13:45:00|6776.6|6774.8|6776.1|6774.3|6780.3|6778.5|6761.9|6760.1|0
1620049800000|2021-05-03 13:50:00|6775.5|6773.7|6789.5|6787.7|6792.8|6791|6773.4|6771.6|0
1620050100000|2021-05-03 13:55:00|6789.3|6787.5|6778.5|6776.7|6793.4|6791.6|6773.9|6772.1|0
1620050400000|2021-05-03 14:00:00|6778.2|6776.4|6794.8|6793|6795.1|6793.3|6770.3|6768.5|0
1620050700000|2021-05-03 14:05:00|6794.7|6792.9|6809.7|6807.9|6817.9|6816.1|6790.4|6788.6|0
1620051000000|2021-05-03 14:10:00|6809.6|6807.8|6822.5|6820.7|6824.8|6823|6807.1|6805.3|0
1620051300000|2021-05-03 14:15:00|6822.6|6820.8|6827.3|6825.5|6830.6|6828.8|6822.6|6820.8|0
1620051600000|2021-05-03 14:20:00|6827|6825.2|6817|6815.2|6829.4|6827.6|6813.7|6811.9|0
1620051900000|2021-05-03 14:25:00|6816.6|6814.8|6816|6814.2|6822.9|6821.1|6811.7|6809.9|0
1620052200000|2021-05-03 14:30:00|6818.2|6816.4|6815.1|6813.3|6820.5|6818.7|6810.9|6809.1|0
1620052500000|2021-05-03 14:35:00|6815.2|6813.4|6797.4|6795.6|6817.6|6815.8|6796.6|6794.8|0
1620052800000|2021-05-03 14:40:00|6797.1|6795.3|6788.4|6786.6|6804|6802.2|6786.6|6784.8|0
1620053100000|2021-05-03 14:45:00|6787.9|6786.1|6785.5|6783.7|6791.4|6789.6|6783.2|6781.4|0
1620053400000|2021-05-03 14:50:00|6785.3|6783.5|6767.5|6765.7|6788.6|6786.8|6761.1|6759.3|0
1620053700000|2021-05-03 14:55:00|6766.6|6764.8|6765.1|6763.3|6772.4|6770.6|6760.6|6758.8|0
1620054000000|2021-05-03 15:00:00|6765.7|6763.9|6761.8|6760|6767.2|6765.4|6755.7|6753.9|0
1620054300000|2021-05-03 15:05:00|6761.9|6760.1|6762|6760.2|6762.7|6760.9|6756.8|6755|0
1620054600000|2021-05-03 15:10:00|6761.9|6760.1|6729.3|6727.5|6762|6760.2|6725.6|6723.8|0
1620054900000|2021-05-03 15:15:00|6728.8|6727|6731.7|6729.9|6736.1|6734.3|6725|6723.2|0
1620055200000|2021-05-03 15:20:00|6731.3|6729.5|6733.4|6731.6|6735.9|6734.1|6724.1|6722.3|0
1620055500000|2021-05-03 15:25:00|6733.5|6731.7|6714.8|6713|6733.5|6731.7|6714.2|6712.4|0
1620055800000|2021-05-03 15:30:00|6715|6713.2|6731.9|6730.1|6733.4|6731.6|6712.9|6711.1|0
1620056100000|2021-05-03 15:35:00|6731.1|6729.3|6733.2|6731.4|6738.7|6736.9|6730.6|6728.8|0
1620056400000|2021-05-03 15:40:00|6732.8|6731|6738|6736.2|6738.3|6736.5|6730.5|6728.7|0
1620056700000|2021-05-03 15:45:00|6737.9|6736.1|6729.9|6728.1|6740.7|6738.9|6729.9|6728.1|0
1620057000000|2021-05-03 15:50:00|6730.4|6728.6|6719.7|6717.9|6732.4|6730.6|6716.7|6714.9|0
1620057300000|2021-05-03 15:55:00|6719.8|6718|6734.1|6732.3|6734.6|6732.8|6718.8|6717|0
1620057600000|2021-05-03 16:00:00|6734|6732.2|6732|6730.2|6736.5|6734.7|6728.8|6727|0
1620057900000|2021-05-03 16:05:00|6732.1|6730.3|6732.3|6730.5|6736.6|6734.8|6727.8|6726|0
1620058200000|2021-05-03 16:10:00|6732.5|6730.7|6727.1|6725.3|6732.5|6730.7|6724.7|6722.9|0
1620058500000|2021-05-03 16:15:00|6727.2|6725.4|6726.5|6724.7|6728.8|6727|6723.6|6721.8|0
1620058800000|2021-05-03 16:20:00|6724.9|6723.1|6744.6|6742.8|6755.1|6753.3|6720.1|6718.3|0
1620059100000|2021-05-03 16:25:00|6744.4|6742.6|6740.8|6739|6748.8|6747|6737.3|6735.5|0
1620059400000|2021-05-03 16:30:00|6740.3|6738.5|6736.8|6735|6742.8|6741|6731.5|6729.7|0
1620059700000|2021-05-03 16:35:00|6736.5|6734.7|6731|6729.2|6737.4|6735.6|6728|6726.2|0
1620060000000|2021-05-03 16:40:00|6731.3|6729.5|6718.7|6716.9|6733.1|6731.3|6718.7|6716.9|0
1620060300000|2021-05-03 16:45:00|6718.9|6717.1|6715.8|6714|6723.5|6721.7|6715.8|6714|0
1620060600000|2021-05-03 16:50:00|6716|6714.2|6722.1|6720.3|6725|6723.2|6715.6|6713.8|0
1620060900000|2021-05-03 16:55:00|6721.4|6719.6|6719.5|6717.7|6724|6722.2|6715.4|6713.6|0
1620061200000|2021-05-03 17:00:00|6719.6|6717.8|6724.6|6722.8|6728.1|6726.3|6719.5|6717.7|0
1620061500000|2021-05-03 17:05:00|6724.5|6722.7|6723.7|6721.9|6728.2|6726.4|6721.9|6720.1|0
1620061800000|2021-05-03 17:10:00|6723.8|6722|6723.4|6721.6|6727.8|6726|6718.2|6716.4|0
1620062100000|2021-05-03 17:15:00|6722.6|6720.8|6726.8|6725|6731.1|6729.3|6722.1|6720.3|0
1620062400000|2021-05-03 17:20:00|6726.6|6724.8|6719.4|6717.6|6732.5|6730.7|6719.4|6717.6|0
1620062700000|2021-05-03 17:25:00|6719.3|6717.5|6711.4|6709.6|6721|6719.2|6711.4|6709.6|0
1620063000000|2021-05-03 17:30:00|6711.1|6709.3|6712.7|6710.9|6712.7|6710.9|6708.5|6706.7|0
1620063300000|2021-05-03 17:35:00|6712.9|6711.1|6711.6|6709.8|6716.6|6714.8|6706.1|6704.3|0
1620063600000|2021-05-03 17:40:00|6711.5|6709.7|6719.1|6717.3|6722.4|6720.6|6711.1|6709.3|0
1620063900000|2021-05-03 17:45:00|6717.5|6715.7|6722.4|6720.6|6724.2|6722.4|6716.4|6714.6|0
1620064200000|2021-05-03 17:50:00|6722.6|6720.8|6717.2|6715.4|6722.9|6721.1|6714|6712.2|0
1620064500000|2021-05-03 17:55:00|6717.3|6715.5|6716.8|6715|6719|6717.2|6714|6712.2|0
1620064800000|2021-05-03 18:00:00|6716.9|6715.1|6725.3|6723.5|6726.7|6724.9|6716.9|6715.1|0
1620065100000|2021-05-03 18:05:00|6725.4|6723.6|6724.5|6722.7|6730.2|6728.4|6722.6|6720.8|0
1620065400000|2021-05-03 18:10:00|6724.4|6722.6|6734.7|6732.9|6735.1|6733.3|6724.4|6722.6|0
1620065700000|2021-05-03 18:15:00|6734.6|6732.8|6734.1|6732.3|6736.6|6734.8|6731|6729.2|0
1620066000000|2021-05-03 18:20:00|6734|6732.2|6726.3|6724.5|6734.5|6732.7|6724.5|6722.7|0
1620066300000|2021-05-03 18:25:00|6726.4|6724.6|6732.6|6730.8|6732.7|6730.9|6725.2|6723.4|0
1620066600000|2021-05-03 18:30:00|6732.8|6731|6735.2|6733.4|6737.4|6735.6|6732.3|6730.5|0
1620066900000|2021-05-03 18:35:00|6734.9|6733.1|6728.8|6727|6735.1|6733.3|6727.6|6725.8|0
1620067200000|2021-05-03 18:40:00|6729|6727.2|6728.4|6726.6|6732.2|6730.4|6726.7|6724.9|0
1620067500000|2021-05-03 18:45:00|6728.5|6726.7|6730.3|6728.5|6732.1|6730.3|6728.3|6726.5|0
1620067800000|2021-05-03 18:50:00|6730.6|6728.8|6730.8|6729|6731.5|6729.7|6726|6724.2|0
1620068100000|2021-05-03 18:55:00|6730.4|6728.6|6729.4|6727.6|6730.4|6728.6|6722.2|6720.4|0
1620068400000|2021-05-03 19:00:00|6729.8|6728|6728.3|6726.5|6730.1|6728.3|6725.6|6723.8|0
1620068700000|2021-05-03 19:05:00|6728.4|6726.6|6733.1|6731.3|6734.9|6733.1|6722.5|6720.7|0
1620069000000|2021-05-03 19:10:00|6732.6|6730.8|6727.1|6725.3|6733.5|6731.7|6726.9|6725.1|0
1620069300000|2021-05-03 19:15:00|6726.9|6725.1|6724.2|6722.4|6731|6729.2|6721.3|6719.5|0
1620069600000|2021-05-03 19:20:00|6723.2|6721.4|6721.9|6720.1|6724|6722.2|6718.7|6716.9|0
1620069900000|2021-05-03 19:25:00|6721.7|6719.9|6720.8|6719|6723.4|6721.6|6718.7|6716.9|0
1620070200000|2021-05-03 19:30:00|6721.1|6719.3|6717.9|6716.1|6723.3|6721.5|6715.3|6713.5|0
1620070500000|2021-05-03 19:35:00|6718.1|6716.3|6715.3|6713.5|6719.6|6717.8|6711.1|6709.3|0
1620070800000|2021-05-03 19:40:00|6715.2|6713.4|6715.2|6713.4|6718.3|6716.5|6711.8|6710|0
1620071100000|2021-05-03 19:45:00|6715.3|6713.5|6710.3|6708.5|6717.4|6715.6|6710|6708.2|0
1620071400000|2021-05-03 19:50:00|6710.5|6708.7|6710.8|6709|6711.7|6709.9|6703.8|6702|0
1620071700000|2021-05-03 19:55:00|6711.9|6710.1|6714.8|6713|6715.3|6713.5|6705.5|6703.7|0
1620072000000|2021-05-03 20:00:00|6715.4|6712.4|6714.8|6711.8|6718.5|6715.5|6710.3|6707.3|0
1620072300000|2021-05-03 20:05:00|6714.6|6711.6|6712.4|6709.4|6714.9|6711.9|6712|6709|0
1620072600000|2021-05-03 20:10:00|6712.5|6709.5|6712.4|6709.4|6712.8|6709.8|6711.2|6708.2|0
1620072900000|2021-05-03 20:15:00|6712.5|6709.5|6711.7|6708.7|6712.5|6709.5|6711.4|6708.4|0
1620073200000|2021-05-03 20:20:00|6711.5|6708.5|6712.2|6709.2|6712.4|6709.4|6711.5|6708.5|0
1620073500000|2021-05-03 20:25:00|6712.4|6709.4|6713.7|6710.7|6713.7|6710.7|6712.1|6709.1|0
1620073800000|2021-05-03 20:30:00|6713.5|6710.5|6712.6|6709.6|6713.7|6710.7|6712.4|6709.4|0
1620074100000|2021-05-03 20:35:00|6712.5|6709.5|6712.1|6709.1|6713.3|6710.3|6712|6709|0
1620074400000|2021-05-03 20:40:00|6712.3|6709.3|6712.4|6709.4|6712.8|6709.8|6711.5|6708.5|0
1620074700000|2021-05-03 20:45:00|6712.7|6709.7|6712.7|6709.7|6713.2|6710.2|6712.7|6709.7|0
1620075000000|2021-05-03 20:50:00|6712.8|6709.8|6712.3|6709.3|6712.9|6709.9|6712.1|6709.1|0
1620075300000|2021-05-03 20:55:00|6712.4|6709.4|6712.4|6709.4|6713.1|6710.1|6712.3|6709.3|0
1620075600000|2021-05-03 21:00:00|6712.5|6709.5|6713.8|6710.8|6714.4|6711.4|6712.5|6709.5|0
1620075900000|2021-05-03 21:05:00|6713.7|6710.7|6712.7|6709.7|6713.8|6710.8|6712.6|6709.6|0
1620076200000|2021-05-03 21:10:00|6712.5|6709.5|6713.6|6710.6|6713.7|6710.7|6712.4|6709.4|0
1620076500000|2021-05-03 21:15:00|6713.8|6710.8|6713.1|6710.1|6714.7|6711.7|6713.1|6710.1|0
1620076800000|2021-05-03 21:20:00|6713.2|6710.2|6713.1|6710.1|6713.6|6710.6|6712.5|6709.5|0
1620077100000|2021-05-03 21:25:00|6713.2|6710.2|6715.9|6712.9|6716.2|6713.2|6713.2|6710.2|0
1620077400000|2021-05-03 21:30:00|6716|6713|6715.6|6712.6|6716.1|6713.1|6715.4|6712.4|0
1620077700000|2021-05-03 21:35:00|6715.7|6712.7|6716|6713|6716|6713|6715.3|6712.3|0
1620078000000|2021-05-03 21:40:00|6715.9|6712.9|6715.4|6712.4|6716|6713|6715|6712|0
1620078300000|2021-05-03 21:45:00|6715.3|6712.3|6715|6712|6715.5|6712.5|6714.7|6711.7|0
1620078600000|2021-05-03 21:50:00|6715.1|6712.1|6716.8|6713.8|6717.3|6714.3|6714.2|6711.2|0
1620078900000|2021-05-03 21:55:00|6716.7|6713.7|6715.9|6712.9|6718.2|6715.2|6715.8|6712.8|0
1620079200000|2021-05-03 22:00:00|6715.6|6712.6|6717|6714|6717.6|6714.6|6715.3|6712.3|0
1620079500000|2021-05-03 22:05:00|6716.9|6713.9|6716.7|6713.7|6717.1|6714.1|6716.3|6713.3|0
1620079800000|2021-05-03 22:10:00|6716.4|6713.4|6716.6|6713.6|6716.8|6713.8|6715.8|6712.8|0
1620080100000|2021-05-03 22:15:00|6716.5|6713.5|6716.1|6713.1|6716.7|6713.7|6716|6713|0
1620080400000|2021-05-03 22:20:00|6716.3|6713.3|6716.6|6713.6|6716.6|6713.6|6715.5|6712.5|0
1620080700000|2021-05-03 22:25:00|6716.5|6713.5|6715.5|6712.5|6716.7|6713.7|6715.5|6712.5|0
1620081000000|2021-05-03 22:30:00|6715.6|6712.6|6715|6712|6715.6|6712.6|6714.9|6711.9|0
1620081300000|2021-05-03 22:35:00|6714.8|6711.8|6713.8|6710.8|6715.5|6712.5|6713.8|6710.8|0
1620081600000|2021-05-03 22:40:00|6713.9|6710.9|6713.8|6710.8|6714.7|6711.7|6713.8|6710.8|0
1620081900000|2021-05-03 22:45:00|6713.7|6710.7|6714.1|6711.1|6714.2|6711.2|6713.4|6710.4|0
1620082200000|2021-05-03 22:50:00|6714.2|6711.2|6714.1|6711.1|6714.4|6711.4|6713.9|6710.9|0
1620082500000|2021-05-03 22:55:00|6714|6711|6713.2|6710.2|6714.2|6711.2|6713|6710|0
1620082800000|2021-05-03 23:00:00|6713.3|6710.3|6712.8|6709.8|6713.4|6710.4|6712.7|6709.7|0
1620083100000|2021-05-03 23:05:00|6712.7|6709.7|6712.9|6709.9|6713.5|6710.5|6712.4|6709.4|0
1620083400000|2021-05-03 23:10:00|6712.7|6709.7|6712.6|6709.6|6713.1|6710.1|6712.2|6709.2|0
1620083700000|2021-05-03 23:15:00|6712.5|6709.5|6711.9|6708.9|6712.6|6709.6|6711.7|6708.7|0
1620084000000|2021-05-03 23:20:00|6711.8|6708.8|6710.2|6707.2|6712|6709|6710.2|6707.2|0
1620084300000|2021-05-03 23:25:00|6710.3|6707.3|6709.8|6706.8|6710.8|6707.8|6708.9|6705.9|0
1620084600000|2021-05-03 23:30:00|6710|6707|6710.4|6707.4|6711|6708|6709.8|6706.8|0
1620084900000|2021-05-03 23:35:00|6710.6|6707.6|6711.3|6708.3|6711.3|6708.3|6710.3|6707.3|0
1620085200000|2021-05-03 23:40:00|6711.2|6708.2|6710.3|6707.3|6711.3|6708.3|6710.3|6707.3|0
1620085500000|2021-05-03 23:45:00|6710.6|6707.6|6710|6707|6711|6708|6709.9|6706.9|0
1620085800000|2021-05-03 23:50:00|6709.9|6706.9|6710|6707|6710.2|6707.2|6709.5|6706.5|0
1620086100000|2021-05-03 23:55:00|6710.1|6707.1|6711.1|6706.1|6711.1|6707.4|6708.9|6705.9|0
1620086400000|2021-05-04 00:00:00|6711.3|6706.3|6712.7|6707.7|6714.3|6709.3|6710.5|6705.5|0
1620086700000|2021-05-04 00:05:00|6712.6|6707.6|6707.2|6702.2|6712.6|6707.6|6705.8|6700.8|0
1620087000000|2021-05-04 00:10:00|6707.1|6702.1|6706.9|6701.9|6707.9|6702.9|6706.3|6701.3|0
1620087300000|2021-05-04 00:15:00|6706.8|6701.8|6706.2|6701.2|6708|6703|6706|6701|0
1620087600000|2021-05-04 00:20:00|6706.3|6701.3|6704|6699|6706.5|6701.5|6703|6698|0
1620087900000|2021-05-04 00:25:00|6703.9|6698.9|6703.4|6698.4|6704.7|6699.7|6702.8|6697.8|0
1620088200000|2021-05-04 00:30:00|6703.3|6698.3|6703.8|6698.8|6703.9|6698.9|6702|6697|0
1620088500000|2021-05-04 00:35:00|6703.7|6698.7|6704.9|6699.9|6705.2|6700.2|6703.2|6698.2|0
1620088800000|2021-05-04 00:40:00|6704.7|6699.7|6704.5|6699.5|6705|6700|6703.3|6698.3|0
1620089100000|2021-05-04 00:45:00|6704.6|6699.6|6704.9|6699.9|6705.2|6700.2|6703.5|6698.5|0
1620089400000|2021-05-04 00:50:00|6704.7|6699.7|6704.2|6699.2|6705.4|6700.4|6703.3|6698.3|0
1620089700000|2021-05-04 00:55:00|6704.3|6699.3|6703.9|6698.9|6704.5|6699.5|6703.4|6698.4|0
1620090000000|2021-05-04 01:00:00|6704|6699|6700|6695|6704|6699|6697.4|6692.4|0
1620090300000|2021-05-04 01:05:00|6699.5|6694.5|6699|6694|6700.3|6695.3|6698.6|6693.6|0
1620090600000|2021-05-04 01:10:00|6699.1|6694.1|6696.3|6691.3|6699.3|6694.3|6695|6690|0
1620090900000|2021-05-04 01:15:00|6696.4|6691.4|6691.3|6686.3|6696.5|6691.5|6691.2|6686.2|0
1620091200000|2021-05-04 01:20:00|6691.4|6686.4|6686.5|6681.5|6692.1|6687.1|6684.8|6679.8|0
1620091500000|2021-05-04 01:25:00|6686.6|6681.6|6688|6683|6688.8|6683.8|6686.2|6681.2|0
1620091800000|2021-05-04 01:30:00|6688.2|6683.2|6691.2|6686.2|6692|6687|6686.3|6681.3|0
1620092100000|2021-05-04 01:35:00|6691.3|6686.3|6691.9|6686.9|6692.1|6687.1|6689.7|6684.7|0
1620092400000|2021-05-04 01:40:00|6692|6687|6689.7|6684.7|6692|6687|6688.2|6683.2|0
1620092700000|2021-05-04 01:45:00|6689.8|6684.8|6690.4|6685.4|6692.1|6687.1|6688.9|6683.9|0
1620093000000|2021-05-04 01:50:00|6690.3|6685.3|6690|6685|6691.6|6686.6|6689.5|6684.5|0
1620093300000|2021-05-04 01:55:00|6690.1|6685.1|6689.2|6684.2|6690.1|6685.1|6688.4|6683.4|0
1620093600000|2021-05-04 02:00:00|6689.3|6684.3|6690.2|6685.2|6691|6686|6688.3|6683.3|0
1620093900000|2021-05-04 02:05:00|6690.1|6685.1|6690.4|6685.4|6691.3|6686.3|6689.9|6684.9|0
1620094200000|2021-05-04 02:10:00|6690.3|6685.3|6689.5|6684.5|6691.3|6686.3|6689.5|6684.5|0
1620094500000|2021-05-04 02:15:00|6689.6|6684.6|6690.2|6685.2|6690.4|6685.4|6688.7|6683.7|0
1620094800000|2021-05-04 02:20:00|6690.3|6685.3|6690.1|6685.1|6690.8|6685.8|6687.7|6682.7|0
1620095100000|2021-05-04 02:25:00|6690.2|6685.2|6692.9|6687.9|6693.2|6688.2|6690.1|6685.1|0
1620095400000|2021-05-04 02:30:00|6693|6688|6692.1|6687.1|6693.2|6688.2|6691.5|6686.5|0
1620095700000|2021-05-04 02:35:00|6692|6687|6691.8|6686.8|6692.3|6687.3|6690.7|6685.7|0
1620096000000|2021-05-04 02:40:00|6691.9|6686.9|6691.4|6686.4|6692.8|6687.8|6690.8|6685.8|0
1620096300000|2021-05-04 02:45:00|6691.5|6686.5|6692.7|6687.7|6693|6688|6690.9|6685.9|0
1620096600000|2021-05-04 02:50:00|6692.8|6687.8|6692.6|6687.6|6693.1|6688.1|6692.1|6687.1|0
1620096900000|2021-05-04 02:55:00|6692.7|6687.7|6694.2|6689.2|6694.4|6689.4|6692.1|6687.1|0
1620097200000|2021-05-04 03:00:00|6694.3|6689.3|6692.8|6687.8|6694.4|6689.4|6692.7|6687.7|0
1620097500000|2021-05-04 03:05:00|6692.9|6687.9|6693.5|6688.5|6693.8|6688.8|6692.2|6687.2|0
1620097800000|2021-05-04 03:10:00|6693.4|6688.4|6692.3|6687.3|6693.6|6688.6|6692|6687|0
1620098100000|2021-05-04 03:15:00|6692.2|6687.2|6690.5|6685.5|6692.4|6687.4|6690.4|6685.4|0
1620098400000|2021-05-04 03:20:00|6690.4|6685.4|6691.1|6686.1|6691.4|6686.4|6688.8|6683.8|0
1620098700000|2021-05-04 03:25:00|6691.2|6686.2|6693.6|6688.6|6693.8|6688.8|6690.9|6685.9|0
1620099000000|2021-05-04 03:30:00|6693.7|6688.7|6693.5|6688.5|6694.4|6689.4|6693|6688|0
1620099300000|2021-05-04 03:35:00|6693.4|6688.4|6693.2|6688.2|6694|6689|6693.1|6688.1|0
1620099600000|2021-05-04 03:40:00|6693.3|6688.3|6694.3|6689.3|6694.7|6689.7|6693.3|6688.3|0
1620099900000|2021-05-04 03:45:00|6693.9|6688.9|6693.4|6688.4|6694.9|6689.9|6693.2|6688.2|0
1620100200000|2021-05-04 03:50:00|6693.5|6688.5|6693|6688|6693.7|6688.7|6692.6|6687.6|0
1620100500000|2021-05-04 03:55:00|6693.1|6688.1|6693.1|6688.1|6693.3|6688.3|6692.6|6687.6|0
1620100800000|2021-05-04 04:00:00|6693.3|6688.3|6693.5|6688.5|6693.6|6688.6|6692.8|6687.8|0
1620101100000|2021-05-04 04:05:00|6693.6|6688.6|6692.8|6687.8|6693.6|6688.6|6691.1|6686.1|0
1620101400000|2021-05-04 04:10:00|6692.6|6687.6|6691.5|6686.5|6692.9|6687.9|6691.5|6686.5|0
1620101700000|2021-05-04 04:15:00|6691.4|6686.4|6691.6|6686.6|6691.7|6686.7|6691.3|6686.3|0
1620102000000|2021-05-04 04:20:00|6691.5|6686.5|6692.2|6687.2|6692.2|6687.2|6691.3|6686.3|0
1620102300000|2021-05-04 04:25:00|6692.3|6687.3|6691.5|6686.5|6692.4|6687.4|6691|6686|0
1620102600000|2021-05-04 04:30:00|6691.4|6686.4|6692.9|6687.9|6693.9|6688.9|6691.4|6686.4|0
1620102900000|2021-05-04 04:35:00|6692.8|6687.8|6691.8|6686.8|6692.9|6687.9|6691.8|6686.8|0
1620103200000|2021-05-04 04:40:00|6691.9|6686.9|6692.9|6687.9|6693|6688|6691.7|6686.7|0
1620103500000|2021-05-04 04:45:00|6692.8|6687.8|6693.7|6688.7|6693.8|6688.8|6692.4|6687.4|0
1620103800000|2021-05-04 04:50:00|6693.6|6688.6|6693.2|6688.2|6694.1|6689.1|6693|6688|0
1620104100000|2021-05-04 04:55:00|6693.3|6688.3|6693.3|6688.3|6693.9|6688.9|6692.7|6687.7|0
1620104400000|2021-05-04 05:00:00|6693.2|6688.2|6694.2|6689.2|6695.5|6690.5|6693|6688|0
1620104700000|2021-05-04 05:05:00|6694.1|6689.1|6695|6690|6695.6|6690.6|6694.1|6689.1|0
1620105000000|2021-05-04 05:10:00|6695.1|6690.1|6693.1|6688.1|6695.1|6690.1|6692|6687|0
1620105300000|2021-05-04 05:15:00|6693|6688|6694.2|6689.2|6694.6|6689.6|6692.7|6687.7|0
1620105600000|2021-05-04 05:20:00|6694.1|6689.1|6693.9|6688.9|6694.8|6689.8|6693.6|6688.6|0
1620105900000|2021-05-04 05:25:00|6694|6689|6695.1|6690.1|6695.1|6690.1|6692.9|6687.9|0
1620106200000|2021-05-04 05:30:00|6695.3|6690.3|6694.7|6689.7|6696.1|6691.1|6694.4|6689.4|0
1620106500000|2021-05-04 05:35:00|6694.8|6689.8|6696|6691|6696.6|6691.6|6694.6|6689.6|0
1620106800000|2021-05-04 05:40:00|6695.9|6690.9|6701.4|6696.4|6701.6|6696.6|6695.9|6690.9|0
1620107100000|2021-05-04 05:45:00|6701.5|6696.5|6705.1|6700.1|6705.6|6700.6|6699.8|6694.8|0
1620107400000|2021-05-04 05:50:00|6705.2|6700.2|6704.3|6699.3|6705.7|6700.7|6704|6699|0
1620107700000|2021-05-04 05:55:00|6704.5|6699.5|6704.5|6699.5|6705.5|6700.5|6704.2|6699.2|0
1620108000000|2021-05-04 06:00:00|6704.4|6699.4|6706.5|6701.5|6708.2|6703.2|6703.6|6698.6|0
1620108300000|2021-05-04 06:05:00|6706.6|6701.6|6708.4|6703.4|6709.5|6704.5|6705.4|6700.4|0
1620108600000|2021-05-04 06:10:00|6708.2|6703.2|6708.3|6703.3|6709.4|6704.4|6707.3|6702.3|0
1620108900000|2021-05-04 06:15:00|6708.4|6703.4|6706.6|6701.6|6708.4|6703.4|6706.3|6701.3|0
1620109200000|2021-05-04 06:20:00|6706.7|6701.7|6706.6|6701.6|6708.3|6703.3|6706.2|6701.2|0
1620109500000|2021-05-04 06:25:00|6707.1|6702.1|6708.5|6703.5|6709.5|6704.5|6706.4|6701.4|0
1620109800000|2021-05-04 06:30:00|6708.6|6703.6|6709|6704|6709.7|6704.7|6706.9|6701.9|0
1620110100000|2021-05-04 06:35:00|6709.1|6704.1|6709|6704|6710.3|6705.3|6708.6|6703.6|0
1620110400000|2021-05-04 06:40:00|6709.1|6704.1|6708.8|6703.8|6709.5|6704.5|6707.8|6702.8|0
1620110700000|2021-05-04 06:45:00|6708.6|6703.6|6711.4|6706.4|6711.6|6706.6|6708.2|6703.2|0
1620111000000|2021-05-04 06:50:00|6711.5|6706.5|6710|6705|6711.7|6706.7|6709.5|6704.5|0
1620111300000|2021-05-04 06:55:00|6709.9|6704.9|6711.3|6706.3|6711.6|6706.6|6709.4|6704.4|0
1620111600000|2021-05-04 07:00:00|6711.2|6706.2|6713.7|6708.7|6716.7|6711.7|6710.8|6705.8|0
1620111900000|2021-05-04 07:05:00|6713.6|6708.6|6714.9|6709.9|6714.9|6709.9|6711.9|6706.9|0
1620112200000|2021-05-04 07:10:00|6715|6710|6716.5|6711.5|6716.8|6711.8|6713.6|6708.6|0
1620112500000|2021-05-04 07:15:00|6716.6|6711.6|6714.1|6709.1|6716.7|6711.7|6713.8|6708.8|0
1620112800000|2021-05-04 07:20:00|6714.2|6709.2|6708|6703|6714.4|6709.4|6708|6703|0
1620113100000|2021-05-04 07:25:00|6708.1|6703.1|6705.1|6700.1|6708.2|6703.2|6701.5|6696.5|0
1620113400000|2021-05-04 07:30:00|6705.2|6700.2|6699.8|6694.8|6705.3|6700.3|6699.4|6694.4|0
1620113700000|2021-05-04 07:35:00|6699.7|6694.7|6696.7|6691.7|6701.4|6696.4|6695.2|6690.2|0
1620114000000|2021-05-04 07:40:00|6696.6|6691.6|6694.7|6689.7|6696.6|6691.6|6691.4|6686.4|0
1620114300000|2021-05-04 07:45:00|6694.6|6689.6|6697.1|6692.1|6697.5|6692.5|6691.3|6686.3|0
1620114600000|2021-05-04 07:50:00|6697.2|6692.2|6702.9|6697.9|6703.6|6698.6|6696.7|6691.7|0
1620114900000|2021-05-04 07:55:00|6703|6698|6704.1|6699.1|6704.4|6699.4|6702.1|6697.1|0
1620115200000|2021-05-04 08:00:00|6704.2|6699.2|6714.8|6711.8|6716.9|6713.9|6704.1|6699.1|0
1620115500000|2021-05-04 08:05:00|6714.5|6711.5|6719.9|6716.9|6720.3|6717.3|6714.5|6711.5|0
1620115800000|2021-05-04 08:10:00|6720.6|6717.6|6714.9|6711.9|6720.7|6717.7|6713.3|6710.3|0
1620116100000|2021-05-04 08:15:00|6714.8|6711.8|6715|6712|6715.8|6712.8|6714|6711|0
1620116400000|2021-05-04 08:20:00|6714.9|6711.9|6718.6|6715.6|6719.7|6716.7|6714.5|6711.5|0
1620116700000|2021-05-04 08:25:00|6718.8|6715.8|6716.5|6713.5|6719|6716|6715.5|6712.5|0
1620117000000|2021-05-04 08:30:00|6716.3|6713.3|6713.8|6710.8|6717|6714|6713.7|6710.7|0
1620117300000|2021-05-04 08:35:00|6713.9|6710.9|6710.3|6707.3|6714|6711|6704.9|6701.9|0
1620117600000|2021-05-04 08:40:00|6709.9|6706.9|6707.3|6704.3|6710.4|6707.4|6704.6|6701.6|0
1620117900000|2021-05-04 08:45:00|6706.7|6703.7|6705.9|6702.9|6707.6|6704.6|6703.1|6700.1|0
1620118200000|2021-05-04 08:50:00|6705.6|6702.6|6705.1|6702.1|6706.6|6703.6|6703.5|6700.5|0
1620118500000|2021-05-04 08:55:00|6705|6702|6706.3|6703.3|6706.9|6703.9|6702.8|6699.8|0
1620118800000|2021-05-04 09:00:00|6706.7|6703.7|6706.6|6703.6|6707.5|6704.5|6704.5|6701.5|0
1620119100000|2021-05-04 09:05:00|6706.5|6703.5|6706.5|6703.5|6708.1|6705.1|6704.5|6701.5|0
1620119400000|2021-05-04 09:10:00|6706.6|6703.6|6706|6703|6707.1|6704.1|6704.4|6701.4|0
1620119700000|2021-05-04 09:15:00|6706.2|6703.2|6705.1|6702.1|6707|6704|6702.5|6699.5|0
1620120000000|2021-05-04 09:20:00|6704.5|6701.5|6707.5|6704.5|6707.7|6704.7|6703.7|6700.7|0
1620120300000|2021-05-04 09:25:00|6707.6|6704.6|6704.2|6701.2|6708.6|6705.6|6702.3|6699.3|0
1620120600000|2021-05-04 09:30:00|6704.1|6701.1|6706.1|6703.1|6706.4|6703.4|6701.4|6698.4|0
1620120900000|2021-05-04 09:35:00|6706.2|6703.2|6708.1|6705.1|6710.8|6707.8|6704.9|6701.9|0
1620121200000|2021-05-04 09:40:00|6706.3|6703.3|6708.3|6705.3|6711.6|6708.6|6706.3|6703.3|0
1620121500000|2021-05-04 09:45:00|6708.5|6705.5|6711.9|6708.9|6712.3|6709.3|6708.5|6705.5|0
1620121800000|2021-05-04 09:50:00|6712|6709|6715.4|6712.4|6715.7|6712.7|6710|6707|0
1620122100000|2021-05-04 09:55:00|6715.7|6712.7|6711.7|6708.7|6715.7|6712.7|6711.5|6708.5|0
1620122400000|2021-05-04 10:00:00|6711.6|6708.6|6713.8|6710.8|6715.1|6712.1|6711.6|6708.6|0
1620122700000|2021-05-04 10:05:00|6714.2|6711.2|6717.1|6714.1|6717.2|6714.2|6712.6|6709.6|0
1620123000000|2021-05-04 10:10:00|6717|6714|6716.9|6713.9|6717.5|6714.5|6716.5|6713.5|0
1620123300000|2021-05-04 10:15:00|6717|6714|6718.8|6715.8|6719.3|6716.3|6714.8|6711.8|0
1620123600000|2021-05-04 10:20:00|6719.1|6716.1|6718.1|6715.1|6720.1|6717.1|6716|6713|0
1620123900000|2021-05-04 10:25:00|6718|6715|6721.4|6718.4|6721.4|6718.4|6714.8|6711.8|0
1620124200000|2021-05-04 10:30:00|6721.3|6718.3|6714.1|6711.1|6721.5|6718.5|6711.1|6708.1|0
1620124500000|2021-05-04 10:35:00|6714.2|6711.2|6714.3|6711.3|6715.5|6712.5|6713.9|6710.9|0
1620124800000|2021-05-04 10:40:00|6714.2|6711.2|6712.8|6709.8|6715.8|6712.8|6712.5|6709.5|0
1620125100000|2021-05-04 10:45:00|6713.4|6710.4|6711.4|6708.4|6714.5|6711.5|6710.9|6707.9|0
1620125400000|2021-05-04 10:50:00|6711.3|6708.3|6707.9|6704.9|6712.6|6709.6|6707|6704|0
1620125700000|2021-05-04 10:55:00|6708|6705|6711.1|6708.1|6712.2|6709.2|6707.2|6704.2|0
1620126000000|2021-05-04 11:00:00|6710.3|6707.3|6713.7|6710.7|6714|6711|6709|6706|0
1620126300000|2021-05-04 11:05:00|6713.8|6710.8|6711.5|6708.5|6714.7|6711.7|6711.5|6708.5|0
1620126600000|2021-05-04 11:10:00|6711.3|6708.3|6712.3|6709.3|6712.7|6709.7|6710.5|6707.5|0
1620126900000|2021-05-04 11:15:00|6712.7|6709.7|6711|6708|6714.3|6711.3|6711|6708|0
1620127200000|2021-05-04 11:20:00|6711.3|6708.3|6711.6|6708.6|6711.6|6708.6|6709.7|6706.7|0
1620127500000|2021-05-04 11:25:00|6711.4|6708.4|6710.2|6707.2|6711.4|6708.4|6709.7|6706.7|0
1620127800000|2021-05-04 11:30:00|6710.4|6707.4|6705.3|6702.3|6710.6|6707.6|6705.2|6702.2|0
1620128100000|2021-05-04 11:35:00|6705|6702|6687.3|6684.3|6705|6702|6687.3|6684.3|0
1620128400000|2021-05-04 11:40:00|6687.2|6684.2|6675.1|6672.1|6687.5|6684.5|6665.6|6662.6|0
1620128700000|2021-05-04 11:45:00|6674.9|6671.9|6667.1|6664.1|6674.9|6671.9|6665.8|6662.8|0
1620129000000|2021-05-04 11:50:00|6667.2|6664.2|6678.7|6675.7|6681.1|6678.1|6666.5|6663.5|0
1620129300000|2021-05-04 11:55:00|6678.8|6675.8|6673.6|6670.6|6679.7|6676.7|6673.4|6670.4|0
1620129600000|2021-05-04 12:00:00|6674|6671|6672|6669|6674.9|6671.9|6669.8|6666.8|0
1620129900000|2021-05-04 12:05:00|6671.8|6668.8|6664.6|6661.6|6671.9|6668.9|6664.3|6661.3|0
1620130200000|2021-05-04 12:10:00|6664.8|6661.8|6662.7|6659.7|6667|6664|6657.7|6654.7|0
1620130500000|2021-05-04 12:15:00|6662.5|6659.5|6661.8|6658.8|6664.6|6661.6|6660|6657|0
1620130800000|2021-05-04 12:20:00|6661.7|6658.7|6654.2|6651.2|6662.8|6659.8|6653.9|6650.9|0
1620131100000|2021-05-04 12:25:00|6654.6|6651.6|6651.5|6648.5|6657|6654|6650.2|6647.2|0
1620131400000|2021-05-04 12:30:00|6651.6|6648.6|6658.5|6655.5|6658.5|6655.5|6651.2|6648.2|0
1620131700000|2021-05-04 12:35:00|6658.6|6655.6|6661.8|6658.8|6662.4|6659.4|6657.8|6654.8|0
1620132000000|2021-05-04 12:40:00|6661.9|6658.9|6661.5|6658.5|6662.5|6659.5|6659.8|6656.8|0
1620132300000|2021-05-04 12:45:00|6661.2|6658.2|6658.9|6655.9|6661.9|6658.9|6657|6654|0
1620132600000|2021-05-04 12:50:00|6658.1|6655.1|6661.6|6658.6|6663.2|6660.2|6656.9|6653.9|0
1620132900000|2021-05-04 12:55:00|6661.4|6658.4|6663.4|6660.4|6663.5|6660.5|6661.4|6658.4|0
1620133200000|2021-05-04 13:00:00|6663.3|6660.3|6665.8|6662.8|6667.3|6664.3|6662.6|6659.6|0
1620133500000|2021-05-04 13:05:00|6665.3|6662.3|6661.2|6658.2|6667.5|6664.5|6660.7|6657.7|0
1620133800000|2021-05-04 13:10:00|6660.8|6657.8|6657.3|6654.3|6660.9|6657.9|6657.3|6654.3|0
1620134100000|2021-05-04 13:15:00|6657.1|6654.1|6656.1|6653.1|6658.5|6655.5|6655.5|6652.5|0
1620134400000|2021-05-04 13:20:00|6656.2|6653.2|6656.1|6653.1|6659.4|6656.4|6654|6651|0
1620134700000|2021-05-04 13:25:00|6656.3|6653.3|6677|6674|6678.5|6675.5|6654.3|6651.3|0
1620135000000|2021-05-04 13:30:00|6679|6676|6654.5|6652.7|6690.7|6688.9|6650|6648.2|0
1620135300000|2021-05-04 13:35:00|6654.4|6652.6|6648.2|6646.4|6666|6664.2|6645.2|6643.4|0
1620135600000|2021-05-04 13:40:00|6649.2|6647.4|6636.6|6634.8|6651.3|6649.5|6635.9|6634.1|0
1620135900000|2021-05-04 13:45:00|6636.7|6634.9|6622.5|6620.7|6636.7|6634.9|6616.8|6615|0
1620136200000|2021-05-04 13:50:00|6622|6620.2|6608|6606.2|6622.8|6621|6602.4|6600.6|0
1620136500000|2021-05-04 13:55:00|6607.7|6605.9|6583.3|6581.5|6607.8|6606|6579.6|6577.8|0
1620136800000|2021-05-04 14:00:00|6583.1|6581.3|6570.3|6568.5|6583.1|6581.3|6563.9|6562.1|0
1620137100000|2021-05-04 14:05:00|6569.9|6568.1|6577.5|6575.7|6581.4|6579.6|6561.2|6559.4|0
1620137400000|2021-05-04 14:10:00|6576.1|6574.3|6553.9|6552.1|6577.5|6575.7|6543.6|6541.8|0
1620137700000|2021-05-04 14:15:00|6552.8|6551|6573.5|6571.7|6573.8|6572|6537|6535.2|0
1620138000000|2021-05-04 14:20:00|6573|6571.2|6577.2|6575.4|6577.2|6575.4|6560|6558.2|0
1620138300000|2021-05-04 14:25:00|6574|6572.2|6584|6582.2|6590.1|6588.3|6573.2|6571.4|0
1620138600000|2021-05-04 14:30:00|6582.9|6581.1|6563.6|6561.8|6583.3|6581.5|6561|6559.2|0
1620138900000|2021-05-04 14:35:00|6563.7|6561.9|6582.2|6580.4|6583.5|6581.7|6560.4|6558.6|0
1620139200000|2021-05-04 14:40:00|6582.7|6580.9|6571.1|6569.3|6590.7|6588.9|6568.8|6567|0
1620139500000|2021-05-04 14:45:00|6570.5|6568.7|6556.6|6554.8|6574.6|6572.8|6553.3|6551.5|0
1620139800000|2021-05-04 14:50:00|6556.2|6554.4|6553.1|6551.3|6558.7|6556.9|6546.7|6544.9|0
1620140100000|2021-05-04 14:55:00|6553|6551.2|6552.9|6551.1|6562.2|6560.4|6548.7|6546.9|0
1620140400000|2021-05-04 15:00:00|6553.1|6551.3|6557|6555.2|6563.5|6561.7|6542.3|6540.5|0
1620140700000|2021-05-04 15:05:00|6557.2|6555.4|6552.3|6550.5|6557.8|6556|6540.2|6538.4|0
1620141000000|2021-05-04 15:10:00|6552.1|6550.3|6532.3|6530.5|6553.3|6551.5|6530|6528.2|0
1620141300000|2021-05-04 15:15:00|6531.7|6529.9|6523.5|6521.7|6533.8|6532|6513.8|6512|0
1620141600000|2021-05-04 15:20:00|6523.4|6521.6|6518.6|6516.8|6526.1|6524.3|6514.8|6513|0
1620141900000|2021-05-04 15:25:00|6518.7|6516.9|6533.1|6531.3|6534.9|6533.1|6510.5|6508.7|0
1620142200000|2021-05-04 15:30:00|6533|6531.2|6519.5|6517.7|6537|6535.2|6518.5|6516.7|0
1620142500000|2021-05-04 15:35:00|6519.2|6517.4|6514.2|6512.4|6527.5|6525.7|6513.5|6511.7|0
1620142800000|2021-05-04 15:40:00|6513.9|6512.1|6505.9|6504.1|6514.6|6512.8|6501.1|6499.3|0
1620143100000|2021-05-04 15:45:00|6506.4|6504.6|6508|6506.2|6511.7|6509.9|6499.9|6498.1|0
1620143400000|2021-05-04 15:50:00|6508.3|6506.5|6496.1|6494.3|6508.3|6506.5|6494.8|6493|0
1620143700000|2021-05-04 15:55:00|6496.3|6494.5|6497.5|6495.7|6501.8|6500|6485.4|6483.6|0
1620144000000|2021-05-04 16:00:00|6497.2|6495.4|6505|6503.2|6507.3|6505.5|6494.6|6492.8|0
1620144300000|2021-05-04 16:05:00|6504|6502.2|6515.6|6513.8|6517.4|6515.6|6501.2|6499.4|0
1620144600000|2021-05-04 16:10:00|6514.9|6513.1|6523.8|6522|6528.4|6526.6|6514.5|6512.7|0
1620144900000|2021-05-04 16:15:00|6523.7|6521.9|6517|6515.2|6524.3|6522.5|6511.6|6509.8|0
1620145200000|2021-05-04 16:20:00|6517.3|6515.5|6516|6514.2|6520|6518.2|6510.7|6508.9|0
1620145500000|2021-05-04 16:25:00|6516.1|6514.3|6528.6|6526.8|6528.6|6526.8|6513.9|6512.1|0
1620145800000|2021-05-04 16:30:00|6528.9|6527.1|6516.5|6514.7|6529|6527.2|6515.4|6513.6|0
1620146100000|2021-05-04 16:35:00|6516.6|6514.8|6516.2|6514.4|6521.6|6519.8|6512.3|6510.5|0
1620146400000|2021-05-04 16:40:00|6516.1|6514.3|6505.2|6503.4|6516.1|6514.3|6504.3|6502.5|0
1620146700000|2021-05-04 16:45:00|6505.4|6503.6|6509.7|6507.9|6512.2|6510.4|6498.1|6496.3|0
1620147000000|2021-05-04 16:50:00|6509.1|6507.3|6516.2|6514.4|6520.6|6518.8|6508.6|6506.8|0
1620147300000|2021-05-04 16:55:00|6516.1|6514.3|6511.4|6509.6|6520.1|6518.3|6511|6509.2|0
1620147600000|2021-05-04 17:00:00|6510.2|6508.4|6524.2|6522.4|6525.8|6524|6507.7|6505.9|0
1620147900000|2021-05-04 17:05:00|6523.6|6521.8|6529.3|6527.5|6530.8|6529|6516.3|6514.5|0
1620148200000|2021-05-04 17:10:00|6529.2|6527.4|6534.2|6532.4|6534.5|6532.7|6522.9|6521.1|0
1620148500000|2021-05-04 17:15:00|6534|6532.2|6528.1|6526.3|6537.4|6535.6|6524.4|6522.6|0
1620148800000|2021-05-04 17:20:00|6528|6526.2|6527.1|6525.3|6531.1|6529.3|6522.3|6520.5|0
1620149100000|2021-05-04 17:25:00|6527.2|6525.4|6531.1|6529.3|6537.9|6536.1|6526.8|6525|0
1620149400000|2021-05-04 17:30:00|6531.2|6529.4|6541.3|6539.5|6541.7|6539.9|6526.6|6524.8|0
1620149700000|2021-05-04 17:35:00|6541.6|6539.8|6545.9|6544.1|6546.4|6544.6|6537|6535.2|0
1620150000000|2021-05-04 17:40:00|6546.1|6544.3|6534.9|6533.1|6546.3|6544.5|6531.2|6529.4|0
1620150300000|2021-05-04 17:45:00|6533.8|6532|6530.1|6528.3|6536.9|6535.1|6525.1|6523.3|0
1620150600000|2021-05-04 17:50:00|6529.3|6527.5|6525.2|6523.4|6530|6528.2|6524.2|6522.4|0
1620150900000|2021-05-04 17:55:00|6525.3|6523.5|6528.5|6526.7|6531.9|6530.1|6524.5|6522.7|0
1620151200000|2021-05-04 18:00:00|6528.3|6526.5|6528.7|6526.9|6529.1|6527.3|6520.8|6519|0
1620151500000|2021-05-04 18:05:00|6533.1|6531.3|6530.5|6528.7|6534.3|6532.5|6525.8|6524|0
1620151800000|2021-05-04 18:10:00|6530.6|6528.8|6551.3|6549.5|6551.3|6549.5|6525.6|6523.8|0
1620152100000|2021-05-04 18:15:00|6551.1|6549.3|6547.1|6545.3|6551.2|6549.4|6544|6542.2|0
1620152400000|2021-05-04 18:20:00|6547.3|6545.5|6543.5|6541.7|6551.9|6550.1|6543|6541.2|0
1620152700000|2021-05-04 18:25:00|6543.3|6541.5|6538|6536.2|6544|6542.2|6531.6|6529.8|0
1620153000000|2021-05-04 18:30:00|6538.1|6536.3|6546.8|6545|6548.5|6546.7|6536.4|6534.6|0
1620153300000|2021-05-04 18:35:00|6546.7|6544.9|6547.1|6545.3|6548.8|6547|6544.5|6542.7|0
1620153600000|2021-05-04 18:40:00|6547|6545.2|6549.3|6547.5|6552.6|6550.8|6542.4|6540.6|0
1620153900000|2021-05-04 18:45:00|6548.8|6547|6559.2|6557.4|6560.9|6559.1|6548.8|6547|0
1620154200000|2021-05-04 18:50:00|6559.3|6557.5|6558.5|6556.7|6562.1|6560.3|6556.9|6555.1|0
1620154500000|2021-05-04 18:55:00|6558.4|6556.6|6558.4|6556.6|6563|6561.2|6557.3|6555.5|0
1620154800000|2021-05-04 19:00:00|6558.1|6556.3|6559.2|6557.4|6560.3|6558.5|6547.5|6545.7|0
1620155100000|2021-05-04 19:05:00|6558.7|6556.9|6548.6|6546.8|6558.7|6556.9|6547.2|6545.4|0
1620155400000|2021-05-04 19:10:00|6549.1|6547.3|6543.6|6541.8|6554.1|6552.3|6542.5|6540.7|0
1620155700000|2021-05-04 19:15:00|6542.7|6540.9|6546.5|6544.7|6549|6547.2|6542.7|6540.9|0
1620156000000|2021-05-04 19:20:00|6545|6543.2|6545.8|6544|6551.4|6549.6|6541.7|6539.9|0
1620156300000|2021-05-04 19:25:00|6544.7|6542.9|6549.5|6547.7|6549.9|6548.1|6538.9|6537.1|0
1620156600000|2021-05-04 19:30:00|6548.1|6546.3|6561.8|6560|6561.8|6560|6543.7|6541.9|0
1620156900000|2021-05-04 19:35:00|6562.4|6560.6|6570.2|6568.4|6571.4|6569.6|6562.4|6560.6|0
1620157200000|2021-05-04 19:40:00|6570.9|6569.1|6557.3|6555.5|6571|6569.2|6555.3|6553.5|0
1620157500000|2021-05-04 19:45:00|6557.2|6555.4|6560.5|6558.7|6560.8|6559|6552.2|6550.4|0
1620157800000|2021-05-04 19:50:00|6563.6|6561.8|6568.1|6566.3|6578.7|6576.9|6563.6|6561.8|0
1620158100000|2021-05-04 19:55:00|6568.2|6566.4|6589.5|6587.7|6589.5|6587.7|6565.5|6563.7|0
1620158400000|2021-05-04 20:00:00|6590.1|6587.1|6585.8|6582.8|6591.7|6588.7|6583.7|6580.7|0
1620158700000|2021-05-04 20:05:00|6586.1|6583.1|6581.8|6578.8|6586.8|6583.8|6580.9|6577.9|0
1620159000000|2021-05-04 20:10:00|6581.9|6578.9|6580.2|6577.2|6585.8|6582.8|6579.9|6576.9|0
1620159300000|2021-05-04 20:15:00|6580|6577|6582.4|6579.4|6583.5|6580.5|6578.9|6575.9|0
1620159600000|2021-05-04 20:20:00|6582.2|6579.2|6585.2|6582.2|6585.3|6582.3|6582.2|6579.2|0
1620159900000|2021-05-04 20:25:00|6585.3|6582.3|6586.6|6583.6|6587.3|6584.3|6584.6|6581.6|0
1620160200000|2021-05-04 20:30:00|6586.8|6583.8|6582.3|6579.3|6586.8|6583.8|6581.7|6578.7|0
1620160500000|2021-05-04 20:35:00|6582.4|6579.4|6584.9|6581.9|6585.1|6582.1|6581.8|6578.8|0
1620160800000|2021-05-04 20:40:00|6584.7|6581.7|6585.6|6582.6|6586.7|6583.7|6584.2|6581.2|0
1620161100000|2021-05-04 20:45:00|6585.5|6582.5|6583.2|6580.2|6585.6|6582.6|6583.2|6580.2|0
1620161400000|2021-05-04 20:50:00|6583.1|6580.1|6583.3|6580.3|6583.4|6580.4|6582.6|6579.6|0
1620161700000|2021-05-04 20:55:00|6583.2|6580.2|6586.5|6583.5|6586.5|6583.5|6583|6580|0
1620162000000|2021-05-04 21:00:00|6586.2|6583.2|6586.5|6583.5|6586.5|6583.5|6585.6|6582.6|0
1620162300000|2021-05-04 21:05:00|6586.3|6583.3|6585.6|6582.6|6586.3|6583.3|6585.2|6582.2|0
1620162600000|2021-05-04 21:10:00|6585.7|6582.7|6586.4|6583.4|6586.6|6583.6|6585.3|6582.3|0
1620162900000|2021-05-04 21:15:00|6586.5|6583.5|6587.6|6584.6|6587.7|6584.7|6586.3|6583.3|0
1620163200000|2021-05-04 21:20:00|6587.7|6584.7|6587.3|6584.3|6587.9|6584.9|6587.1|6584.1|0
1620163500000|2021-05-04 21:25:00|6586.8|6583.8|6586.2|6583.2|6588.4|6585.4|6586.2|6583.2|0
1620163800000|2021-05-04 21:30:00|6586.1|6583.1|6586.5|6583.5|6586.9|6583.9|6585.8|6582.8|0
1620164100000|2021-05-04 21:35:00|6586.4|6583.4|6586.5|6583.5|6586.7|6583.7|6586.2|6583.2|0
1620164400000|2021-05-04 21:40:00|6586.6|6583.6|6586.8|6583.8|6587.1|6584.1|6586.3|6583.3|0
1620164700000|2021-05-04 21:45:00|6586.6|6583.6|6586.7|6583.7|6587.3|6584.3|6586.5|6583.5|0
1620165000000|2021-05-04 21:50:00|6586.8|6583.8|6588.1|6585.1|6588.1|6585.1|6584.4|6581.4|0
1620165300000|2021-05-04 21:55:00|6587.7|6584.7|6585.4|6582.4|6588.1|6585.1|6583.5|6580.5|0
1620165600000|2021-05-04 22:00:00|6585.3|6582.3|6584.5|6581.5|6586.1|6583.1|6583.9|6580.9|0
1620165900000|2021-05-04 22:05:00|6584.4|6581.4|6582.1|6579.1|6584.4|6581.4|6582|6579|0
1620166200000|2021-05-04 22:10:00|6582.2|6579.2|6582.6|6579.6|6582.8|6579.8|6582|6579|0
1620166500000|2021-05-04 22:15:00|6582.4|6579.4|6583.1|6580.1|6583.9|6580.9|6582.4|6579.4|0
1620166800000|2021-05-04 22:20:00|6583|6580|6582.9|6579.9|6583|6580|6581.9|6578.9|0
1620167100000|2021-05-04 22:25:00|6582.7|6579.7|6583.6|6580.6|6584.1|6581.1|6582.7|6579.7|0
1620167400000|2021-05-04 22:30:00|6584.5|6581.5|6585.3|6582.3|6585.7|6582.7|6583.9|6580.9|0
1620167700000|2021-05-04 22:35:00|6585|6582|6586.1|6583.1|6586.4|6583.4|6584.9|6581.9|0
1620168000000|2021-05-04 22:40:00|6585.9|6582.9|6587.9|6584.9|6588.6|6585.6|6585.9|6582.9|0
1620168300000|2021-05-04 22:45:00|6588.3|6585.3|6588.7|6585.7|6589|6586|6588.3|6585.3|0
1620168600000|2021-05-04 22:50:00|6588.6|6585.6|6589.6|6586.6|6590.6|6587.6|6588.2|6585.2|0
1620168900000|2021-05-04 22:55:00|6589.7|6586.7|6590.4|6587.4|6590.6|6587.6|6588.9|6585.9|0
1620169200000|2021-05-04 23:00:00|6590.5|6587.5|6589.5|6586.5|6591.7|6588.7|6589.2|6586.2|0
1620169500000|2021-05-04 23:05:00|6589.4|6586.4|6589.2|6586.2|6589.9|6586.9|6589.1|6586.1|0
1620169800000|2021-05-04 23:10:00|6589.1|6586.1|6590.6|6587.6|6591.8|6588.8|6588.8|6585.8|0
1620170100000|2021-05-04 23:15:00|6590.5|6587.5|6590.1|6587.1|6590.9|6587.9|6590|6587|0
1620170400000|2021-05-04 23:20:00|6590.3|6587.3|6590.4|6587.4|6590.4|6587.4|6589.8|6586.8|0
1620170700000|2021-05-04 23:25:00|6590.3|6587.3|6587.3|6584.3|6590.3|6587.3|6586.7|6583.7|0
1620171000000|2021-05-04 23:30:00|6586.8|6583.8|6586.2|6583.2|6588.3|6585.3|6586.1|6583.1|0
1620171300000|2021-05-04 23:35:00|6586.3|6583.3|6586.6|6583.6|6587.2|6584.2|6586|6583|0
1620171600000|2021-05-04 23:40:00|6586.2|6583.2|6586.9|6583.9|6587|6584|6586|6583|0
1620171900000|2021-05-04 23:45:00|6587|6584|6586.7|6583.7|6587.9|6584.9|6586.3|6583.3|0
1620172200000|2021-05-04 23:50:00|6586.6|6583.6|6585.7|6582.7|6587.1|6584.1|6585.2|6582.2|0
1620172500000|2021-05-04 23:55:00|6585.8|6582.8|6587.5|6582.5|6587.5|6584|6585.4|6582.4|0
1620172800000|2021-05-05 00:00:00|6587.7|6582.7|6592.3|6587.3|6593.8|6588.8|6586.7|6581.7|0
1620173100000|2021-05-05 00:05:00|6592.4|6587.4|6591.2|6586.2|6593.9|6588.9|6591.1|6586.1|0
1620173400000|2021-05-05 00:10:00|6591.3|6586.3|6594.5|6589.5|6595.3|6590.3|6591.3|6586.3|0
1620173700000|2021-05-05 00:15:00|6594.4|6589.4|6596.2|6591.2|6597|6592|6594.2|6589.2|0
1620174000000|2021-05-05 00:20:00|6596.1|6591.1|6596.4|6591.4|6596.4|6591.4|6594.8|6589.8|0
1620174300000|2021-05-05 00:25:00|6596.5|6591.5|6597.7|6592.7|6598.6|6593.6|6596.4|6591.4|0
1620174600000|2021-05-05 00:30:00|6597.6|6592.6|6598.8|6593.8|6599.3|6594.3|6597|6592|0
1620174900000|2021-05-05 00:35:00|6598.7|6593.7|6598.9|6593.9|6600.8|6595.8|6598.4|6593.4|0
1620175200000|2021-05-05 00:40:00|6598.8|6593.8|6596.9|6591.9|6598.9|6593.9|6595.6|6590.6|0
1620175500000|2021-05-05 00:45:00|6596.8|6591.8|6597|6592|6597.7|6592.7|6595.8|6590.8|0
1620175800000|2021-05-05 00:50:00|6596.9|6591.9|6603.3|6598.3|6605|6600|6596.9|6591.9|0
1620176100000|2021-05-05 00:55:00|6603.4|6598.4|6603|6598|6604|6599|6602.6|6597.6|0
1620176400000|2021-05-05 01:00:00|6603.3|6598.3|6600.5|6595.5|6604.3|6599.3|6599.8|6594.8|0
1620176700000|2021-05-05 01:05:00|6600.6|6595.6|6601.3|6596.3|6601.6|6596.6|6600.2|6595.2|0
1620177000000|2021-05-05 01:10:00|6601.2|6596.2|6602.8|6597.8|6602.8|6597.8|6600.3|6595.3|0
1620177300000|2021-05-05 01:15:00|6602.9|6597.9|6602.8|6597.8|6604.1|6599.1|6602|6597|0
1620177600000|2021-05-05 01:20:00|6602.9|6597.9|6603.2|6598.2|6603.9|6598.9|6601.5|6596.5|0
1620177900000|2021-05-05 01:25:00|6603.3|6598.3|6602.7|6597.7|6604.3|6599.3|6602.2|6597.2|0
1620178200000|2021-05-05 01:30:00|6602.6|6597.6|6601.3|6596.3|6602.8|6597.8|6600|6595|0
1620178500000|2021-05-05 01:35:00|6601.2|6596.2|6598.7|6593.7|6602.4|6597.4|6597.3|6592.3|0
1620178800000|2021-05-05 01:40:00|6598.8|6593.8|6603.3|6598.3|6603.4|6598.4|6598.4|6593.4|0
1620179100000|2021-05-05 01:45:00|6603.4|6598.4|6605.1|6600.1|6606.3|6601.3|6603.4|6598.4|0
1620179400000|2021-05-05 01:50:00|6605|6600|6611.4|6606.4|6612.6|6607.6|6605|6600|0
1620179700000|2021-05-05 01:55:00|6611.3|6606.3|6610.1|6605.1|6612.7|6607.7|6610|6605|0
1620180000000|2021-05-05 02:00:00|6610|6605|6611|6606|6612.6|6607.6|6610|6605|0
1620180300000|2021-05-05 02:05:00|6610.8|6605.8|6609.3|6604.3|6611.3|6606.3|6609.2|6604.2|0
1620180600000|2021-05-05 02:10:00|6609.2|6604.2|6611.7|6606.7|6611.8|6606.8|6609.2|6604.2|0
1620180900000|2021-05-05 02:15:00|6611.8|6606.8|6611.3|6606.3|6613.5|6608.5|6610.5|6605.5|0
1620181200000|2021-05-05 02:20:00|6611.2|6606.2|6610.5|6605.5|6611.5|6606.5|6609.3|6604.3|0
1620181500000|2021-05-05 02:25:00|6610.6|6605.6|6609.1|6604.1|6611|6606|6608.9|6603.9|0
1620181800000|2021-05-05 02:30:00|6609|6604|6610.7|6605.7|6613|6608|6609|6604|0
1620182100000|2021-05-05 02:35:00|6610.8|6605.8|6609.7|6604.7|6611.6|6606.6|6609.3|6604.3|0
1620182400000|2021-05-05 02:40:00|6609.2|6604.2|6609.2|6604.2|6611.1|6606.1|6608.5|6603.5|0
1620182700000|2021-05-05 02:45:00|6609.3|6604.3|6610.1|6605.1|6610.7|6605.7|6609.2|6604.2|0
1620183000000|2021-05-05 02:50:00|6610|6605|6613.7|6608.7|6615.3|6610.3|6610|6605|0
1620183300000|2021-05-05 02:55:00|6613.8|6608.8|6613.6|6608.6|6614.5|6609.5|6612.8|6607.8|0
1620183600000|2021-05-05 03:00:00|6613.7|6608.7|6612.7|6607.7|6614.4|6609.4|6612.2|6607.2|0
1620183900000|2021-05-05 03:05:00|6612.6|6607.6|6613.4|6608.4|6614.7|6609.7|6612.2|6607.2|0
1620184200000|2021-05-05 03:10:00|6613.5|6608.5|6614.5|6609.5|6615|6610|6613.3|6608.3|0
1620184500000|2021-05-05 03:15:00|6614.6|6609.6|6614|6609|6615.8|6610.8|6613.4|6608.4|0
1620184800000|2021-05-05 03:20:00|6613.9|6608.9|6614.2|6609.2|6614.4|6609.4|6613.5|6608.5|0
1620185100000|2021-05-05 03:25:00|6614.1|6609.1|6613.2|6608.2|6614.8|6609.8|6613|6608|0
1620185400000|2021-05-05 03:30:00|6613.3|6608.3|6613.5|6608.5|6613.9|6608.9|6613.1|6608.1|0
1620185700000|2021-05-05 03:35:00|6613.4|6608.4|6614.1|6609.1|6614.4|6609.4|6613.4|6608.4|0
1620186000000|2021-05-05 03:40:00|6614.4|6609.4|6613.6|6608.6|6614.4|6609.4|6613.4|6608.4|0
1620186300000|2021-05-05 03:45:00|6613.5|6608.5|6613.6|6608.6|6614.3|6609.3|6613.1|6608.1|0
1620186600000|2021-05-05 03:50:00|6613.8|6608.8|6612.2|6607.2|6613.8|6608.8|6612|6607|0
1620186900000|2021-05-05 03:55:00|6612.1|6607.1|6611.8|6606.8|6612.9|6607.9|6610.8|6605.8|0
1620187200000|2021-05-05 04:00:00|6611.7|6606.7|6609.9|6604.9|6612.2|6607.2|6609.7|6604.7|0
1620187500000|2021-05-05 04:05:00|6609.8|6604.8|6610.9|6605.9|6610.9|6605.9|6609.4|6604.4|0
1620187800000|2021-05-05 04:10:00|6610.8|6605.8|6610.8|6605.8|6611.2|6606.2|6610.4|6605.4|0
1620188100000|2021-05-05 04:15:00|6610.9|6605.9|6610.3|6605.3|6611.2|6606.2|6610|6605|0
1620188400000|2021-05-05 04:20:00|6610.2|6605.2|6610.6|6605.6|6610.6|6605.6|6609.9|6604.9|0
1620188700000|2021-05-05 04:25:00|6610.5|6605.5|6611.1|6606.1|6611.4|6606.4|6610.4|6605.4|0
1620189000000|2021-05-05 04:30:00|6611|6606|6612.6|6607.6|6613.1|6608.1|6610.8|6605.8|0
1620189300000|2021-05-05 04:35:00|6612.7|6607.7|6612.1|6607.1|6612.9|6607.9|6611.6|6606.6|0
1620189600000|2021-05-05 04:40:00|6612.2|6607.2|6612.4|6607.4|6612.7|6607.7|6612.1|6607.1|0
1620189900000|2021-05-05 04:45:00|6612.3|6607.3|6611.3|6606.3|6613.3|6608.3|6611.2|6606.2|0
1620190200000|2021-05-05 04:50:00|6611.4|6606.4|6611.7|6606.7|6611.9|6606.9|6610.2|6605.2|0
1620190500000|2021-05-05 04:55:00|6611.8|6606.8|6611.8|6606.8|6612.1|6607.1|6611.2|6606.2|0
1620190800000|2021-05-05 05:00:00|6611.9|6606.9|6609.9|6604.9|6612|6607|6609.8|6604.8|0
1620191100000|2021-05-05 05:05:00|6609.8|6604.8|6604.1|6599.1|6610|6605|6603.6|6598.6|0
1620191400000|2021-05-05 05:10:00|6603.9|6598.9|6598.2|6593.2|6605.8|6600.8|6597.7|6592.7|0
1620191700000|2021-05-05 05:15:00|6598.3|6593.3|6593.6|6588.6|6598.6|6593.6|6593.2|6588.2|0
1620192000000|2021-05-05 05:20:00|6593.8|6588.8|6592|6587|6594.3|6589.3|6589|6584|0
1620192300000|2021-05-05 05:25:00|6591.9|6586.9|6587.7|6582.7|6592.8|6587.8|6587.2|6582.2|0
1620192600000|2021-05-05 05:30:00|6587.8|6582.8|6591.7|6586.7|6592.4|6587.4|6587.3|6582.3|0
1620192900000|2021-05-05 05:35:00|6592|6587|6593.6|6588.6|6593.6|6588.6|6591.7|6586.7|0
1620193200000|2021-05-05 05:40:00|6593.5|6588.5|6594|6589|6594.4|6589.4|6592.4|6587.4|0
1620193500000|2021-05-05 05:45:00|6594.2|6589.2|6594.1|6589.1|6594.8|6589.8|6593.4|6588.4|0
1620193800000|2021-05-05 05:50:00|6594|6589|6594.6|6589.6|6594.9|6589.9|6593.9|6588.9|0
1620194100000|2021-05-05 05:55:00|6594.5|6589.5|6601.3|6596.3|6601.7|6596.7|6594.1|6589.1|0
1620194400000|2021-05-05 06:00:00|6602|6597|6602.4|6597.4|6604.9|6599.9|6601|6596|0
1620194700000|2021-05-05 06:05:00|6602.6|6597.6|6601.9|6596.9|6604.2|6599.2|6601|6596|0
1620195000000|2021-05-05 06:10:00|6601.8|6596.8|6598.2|6593.2|6603.2|6598.2|6598|6593|0
1620195300000|2021-05-05 06:15:00|6598.3|6593.3|6593.3|6588.3|6598.3|6593.3|6593.3|6588.3|0
1620195600000|2021-05-05 06:20:00|6592.8|6587.8|6594.9|6589.9|6595.2|6590.2|6591.9|6586.9|0
1620195900000|2021-05-05 06:25:00|6595.1|6590.1|6592.1|6587.1|6596.5|6591.5|6591.2|6586.2|0
1620196200000|2021-05-05 06:30:00|6592|6587|6594.1|6589.1|6594.6|6589.6|6588.3|6583.3|0
1620196500000|2021-05-05 06:35:00|6593.9|6588.9|6593.8|6588.8|6594.1|6589.1|6592.1|6587.1|0
1620196800000|2021-05-05 06:40:00|6593.7|6588.7|6595.3|6590.3|6596.9|6591.9|6592.8|6587.8|0
1620197100000|2021-05-05 06:45:00|6595.5|6590.5|6594.5|6589.5|6597|6592|6593.4|6588.4|0
1620197400000|2021-05-05 06:50:00|6594.6|6589.6|6595.2|6590.2|6596|6591|6594.1|6589.1|0
1620197700000|2021-05-05 06:55:00|6595.3|6590.3|6593.3|6588.3|6596.6|6591.6|6591|6586|0
1620198000000|2021-05-05 07:00:00|6593.1|6588.1|6593.7|6588.7|6597|6592|6591.9|6586.9|0
1620198300000|2021-05-05 07:05:00|6593.6|6588.6|6599.3|6594.3|6599.4|6594.4|6593|6588|0
1620198600000|2021-05-05 07:10:00|6599.6|6594.6|6597.1|6592.1|6599.9|6594.9|6596|6591|0
1620198900000|2021-05-05 07:15:00|6596.9|6591.9|6593.2|6588.2|6600|6595|6592.5|6587.5|0
1620199200000|2021-05-05 07:20:00|6593.1|6588.1|6600.2|6595.2|6600.9|6595.9|6593|6588|0
1620199500000|2021-05-05 07:25:00|6600.1|6595.1|6600.3|6595.3|6602.1|6597.1|6597.5|6592.5|0
1620199800000|2021-05-05 07:30:00|6600.4|6595.4|6604.6|6599.6|6605.1|6600.1|6599.9|6594.9|0
1620200100000|2021-05-05 07:35:00|6604.8|6599.8|6605.3|6600.3|6607.5|6602.5|6603.2|6598.2|0
1620200400000|2021-05-05 07:40:00|6605.2|6600.2|6602.7|6597.7|6605.6|6600.6|6602.7|6597.7|0
1620200700000|2021-05-05 07:45:00|6602.8|6597.8|6605.1|6600.1|6605.1|6600.1|6602.2|6597.2|0
1620201000000|2021-05-05 07:50:00|6605.2|6600.2|6617|6612|6617.7|6612.7|6605.2|6600.2|0
1620201300000|2021-05-05 07:55:00|6616.9|6611.9|6614.7|6609.7|6620.5|6615.5|6614.3|6609.3|0
1620201600000|2021-05-05 08:00:00|6615.1|6610.1|6615.7|6612.7|6626.3|6623.3|6614.1|6609.9|0
1620201900000|2021-05-05 08:05:00|6616.1|6613.1|6613.2|6610.2|6617.8|6614.8|6610.7|6607.7|0
1620202200000|2021-05-05 08:10:00|6613.4|6610.4|6615.7|6612.7|6622.4|6619.4|6612.7|6609.7|0
1620202500000|2021-05-05 08:15:00|6615.5|6612.5|6620.3|6617.3|6622.8|6619.8|6614.6|6611.6|0
1620202800000|2021-05-05 08:20:00|6624.1|6621.1|6621.3|6618.3|6624.8|6621.8|6620.5|6617.5|0
1620203100000|2021-05-05 08:25:00|6623.8|6620.8|6623.6|6620.6|6623.8|6620.8|6618.9|6615.9|0
1620203400000|2021-05-05 08:30:00|6623.7|6620.7|6628.7|6625.7|6628.7|6625.7|6623.7|6620.7|0
1620203700000|2021-05-05 08:35:00|6628.6|6625.6|6626.9|6623.9|6634|6631|6626.9|6623.9|0
1620204000000|2021-05-05 08:40:00|6628.1|6625.1|6625.8|6622.8|6628.3|6625.3|6622.6|6619.6|0
1620204300000|2021-05-05 08:45:00|6625.6|6622.6|6629.9|6626.9|6629.9|6626.9|6625.4|6622.4|0
1620204600000|2021-05-05 08:50:00|6628.7|6625.7|6628.5|6625.5|6630.2|6627.2|6627.6|6624.6|0
1620204900000|2021-05-05 08:55:00|6628.7|6625.7|6628.8|6625.8|6630|6627|6628.2|6625.2|0
1620205200000|2021-05-05 09:00:00|6629.6|6626.6|6629.3|6626.3|6630.1|6627.1|6628|6625|0
1620205500000|2021-05-05 09:05:00|6629.8|6626.8|6628.3|6625.3|6631.1|6628.1|6626.4|6623.4|0
1620205800000|2021-05-05 09:10:00|6628.2|6625.2|6629.4|6626.4|6629.5|6626.5|6628.2|6625.2|0
1620206100000|2021-05-05 09:15:00|6629.3|6626.3|6630.2|6627.2|6634.3|6631.3|6629.2|6626.2|0
1620206400000|2021-05-05 09:20:00|6630|6627|6631.2|6628.2|6631.7|6628.7|6629.5|6626.5|0
1620206700000|2021-05-05 09:25:00|6631.1|6628.1|6627.9|6624.9|6631.9|6628.9|6627.8|6624.8|0
1620207000000|2021-05-05 09:30:00|6628|6625|6627.5|6624.5|6628.8|6625.8|6626.7|6623.7|0
1620207300000|2021-05-05 09:35:00|6627.4|6624.4|6626.6|6623.6|6628.1|6625.1|6626.5|6623.5|0
1620207600000|2021-05-05 09:40:00|6626.8|6623.8|6626.1|6623.1|6626.8|6623.8|6625.3|6622.3|0
1620207900000|2021-05-05 09:45:00|6627.1|6624.1|6629.5|6626.5|6632.1|6629.1|6627.1|6624.1|0
1620208200000|2021-05-05 09:50:00|6629.6|6626.6|6627.9|6624.9|6629.8|6626.8|6626.5|6623.5|0
1620208500000|2021-05-05 09:55:00|6628|6625|6626.6|6623.6|6628.2|6625.2|6626.3|6623.3|0
1620208800000|2021-05-05 10:00:00|6626.7|6623.7|6629.7|6626.7|6630.3|6627.3|6625.9|6622.9|0
1620209100000|2021-05-05 10:05:00|6629.8|6626.8|6628.7|6625.7|6629.9|6626.9|6628.2|6625.2|0
1620209400000|2021-05-05 10:10:00|6628.6|6625.6|6626|6623|6629.1|6626.1|6625.9|6622.9|0
1620209700000|2021-05-05 10:15:00|6625.9|6622.9|6626|6623|6626.6|6623.6|6624.6|6621.6|0
1620210000000|2021-05-05 10:20:00|6625.7|6622.7|6628.7|6625.7|6628.7|6625.7|6625.5|6622.5|0
1620210300000|2021-05-05 10:25:00|6629.1|6626.1|6628.1|6625.1|6629.7|6626.7|6628|6625|0
1620210600000|2021-05-05 10:30:00|6628.3|6625.3|6630.1|6627.1|6630.4|6627.4|6628.1|6625.1|0
1620210900000|2021-05-05 10:35:00|6628.8|6625.8|6633|6630|6633.9|6630.9|6628.8|6625.8|0
1620211200000|2021-05-05 10:40:00|6633.2|6630.2|6630.2|6627.2|6633.3|6630.3|6630.1|6627.1|0
1620211500000|2021-05-05 10:45:00|6630.1|6627.1|6630.3|6627.3|6630.9|6627.9|6629.4|6626.4|0
1620211800000|2021-05-05 10:50:00|6630.5|6627.5|6630.3|6627.3|6630.9|6627.9|6629.2|6626.2|0
1620212100000|2021-05-05 10:55:00|6630.2|6627.2|6631.1|6628.1|6631.4|6628.4|6629.9|6626.9|0
1620212400000|2021-05-05 11:00:00|6631.8|6628.8|6627.1|6624.1|6634.1|6631.1|6627.1|6624.1|0
1620212700000|2021-05-05 11:05:00|6627.5|6624.5|6625.1|6622.1|6628.2|6625.2|6624.8|6621.8|0
1620213000000|2021-05-05 11:10:00|6624.9|6621.9|6625|6622|6625.3|6622.3|6623.3|6620.3|0
1620213300000|2021-05-05 11:15:00|6624.9|6621.9|6627.7|6624.7|6628.3|6625.3|6624.2|6621.2|0
1620213600000|2021-05-05 11:20:00|6627.4|6624.4|6629|6626|6629.5|6626.5|6626.4|6623.4|0
1620213900000|2021-05-05 11:25:00|6629.3|6626.3|6638|6635|6638|6635|6629.3|6626.3|0
1620214200000|2021-05-05 11:30:00|6637.9|6634.9|6637.8|6634.8|6638.3|6635.3|6634.5|6631.5|0
1620214500000|2021-05-05 11:35:00|6638.9|6635.9|6639.2|6636.2|6639.7|6636.7|6636.5|6633.5|0
1620214800000|2021-05-05 11:40:00|6639|6636|6640.1|6637.1|6641.8|6638.8|6638.9|6635.9|0
1620215100000|2021-05-05 11:45:00|6640|6637|6636.4|6633.4|6640.9|6637.9|6635.8|6632.8|0
1620215400000|2021-05-05 11:50:00|6636|6633|6638.1|6635.1|6638.5|6635.5|6636|6633|0
1620215700000|2021-05-05 11:55:00|6637.8|6634.8|6637.2|6634.2|6638.6|6635.6|6637.2|6634.2|0
1620216000000|2021-05-05 12:00:00|6637.1|6634.1|6637.4|6634.4|6639.2|6636.2|6636.4|6633.4|0
1620216300000|2021-05-05 12:05:00|6637.3|6634.3|6639.9|6636.9|6641.5|6638.5|6637.1|6634.1|0
1620216600000|2021-05-05 12:10:00|6639.8|6636.8|6641.7|6638.7|6641.9|6638.9|6639.8|6636.8|0
1620216900000|2021-05-05 12:15:00|6641.6|6638.6|6646.8|6643.8|6648|6645|6641.6|6638.6|0
1620217200000|2021-05-05 12:20:00|6646.7|6643.7|6646.6|6643.6|6647.4|6644.4|6644.4|6641.4|0
1620217500000|2021-05-05 12:25:00|6646.7|6643.7|6643|6640|6647.1|6644.1|6642.5|6639.5|0
1620217800000|2021-05-05 12:30:00|6642.9|6639.9|6632.6|6629.6|6642.9|6639.9|6632.6|6629.6|0
1620218100000|2021-05-05 12:35:00|6632.4|6629.4|6633.8|6630.8|6634.2|6631.2|6629.6|6626.6|0
1620218400000|2021-05-05 12:40:00|6633.7|6630.7|6633.7|6630.7|6634.8|6631.8|6632.7|6629.7|0
1620218700000|2021-05-05 12:45:00|6634.1|6631.1|6633.9|6630.9|6634.1|6631.1|6630.3|6627.3|0
1620219000000|2021-05-05 12:50:00|6634.1|6631.1|6636.5|6633.5|6636.8|6633.8|6633.3|6630.3|0
1620219300000|2021-05-05 12:55:00|6635.7|6632.7|6633.5|6630.5|6636.3|6633.3|6632.8|6629.8|0
1620219600000|2021-05-05 13:00:00|6633.6|6630.6|6628.1|6625.1|6633.9|6630.9|6622.5|6619.5|0
1620219900000|2021-05-05 13:05:00|6628.2|6625.2|6640.6|6637.6|6641|6638|6627.8|6624.8|0
1620220200000|2021-05-05 13:10:00|6640.4|6637.4|6644.1|6641.1|6644.2|6641.2|6639.4|6636.4|0
1620220500000|2021-05-05 13:15:00|6644.3|6641.3|6643.3|6640.3|6644.3|6641.3|6641|6638|0
1620220800000|2021-05-05 13:20:00|6643.1|6640.1|6641.9|6638.9|6643.6|6640.6|6641.9|6638.9|0
1620221100000|2021-05-05 13:25:00|6642.2|6639.2|6648.4|6645.4|6650.8|6647.8|6642.2|6639.2|0
1620221400000|2021-05-05 13:30:00|6645.7|6642.7|6649.1|6647.3|6661.5|6659.7|6641.2|6639.4|0
1620221700000|2021-05-05 13:35:00|6649|6647.2|6624.9|6623.1|6649|6647.2|6624.7|6622.9|0
1620222000000|2021-05-05 13:40:00|6625|6623.2|6655.2|6653.4|6656.1|6654.3|6625|6623.2|0
1620222300000|2021-05-05 13:45:00|6655.3|6653.5|6646.7|6644.9|6672|6670.2|6645.3|6643.5|0
1620222600000|2021-05-05 13:50:00|6646.5|6644.7|6634.7|6632.9|6651|6649.2|6629.6|6627.8|0
1620222900000|2021-05-05 13:55:00|6634.5|6632.7|6616.5|6614.7|6635.7|6633.9|6614|6612.2|0
1620223200000|2021-05-05 14:00:00|6617.4|6615.6|6588.6|6586.8|6620.3|6618.5|6583.5|6581.7|0
1620223500000|2021-05-05 14:05:00|6589|6587.2|6584.2|6582.4|6598|6596.2|6578.3|6576.5|0
1620223800000|2021-05-05 14:10:00|6584.3|6582.5|6597.7|6595.9|6602.6|6600.8|6575.7|6573.9|0
1620224100000|2021-05-05 14:15:00|6598.1|6596.3|6606.6|6604.8|6610.5|6608.7|6587.5|6585.7|0
1620224400000|2021-05-05 14:20:00|6605.4|6603.6|6594.1|6592.3|6609.5|6607.7|6581.9|6580.1|0
1620224700000|2021-05-05 14:25:00|6595.5|6593.7|6610.4|6608.6|6614.1|6612.3|6595.5|6593.7|0
1620225000000|2021-05-05 14:30:00|6610.9|6609.1|6620.8|6619|6622|6620.2|6610.1|6608.3|0
1620225300000|2021-05-05 14:35:00|6620.7|6618.9|6616.2|6614.4|6621.7|6619.9|6610.8|6609|0
1620225600000|2021-05-05 14:40:00|6617.2|6615.4|6633.5|6631.7|6638.4|6636.6|6616.2|6614.4|0
1620225900000|2021-05-05 14:45:00|6634.3|6632.5|6622.4|6620.6|6637.5|6635.7|6621.9|6620.1|0
1620226200000|2021-05-05 14:50:00|6623.1|6621.3|6625.1|6623.3|6632.5|6630.7|6623.1|6621.3|0
1620226500000|2021-05-05 14:55:00|6625.4|6623.6|6634.2|6632.4|6636.8|6635|6623.9|6622.1|0
1620226800000|2021-05-05 15:00:00|6633.5|6631.7|6639.9|6638.1|6644|6642.2|6624|6622.2|0
1620227100000|2021-05-05 15:05:00|6639.8|6638|6630.2|6628.4|6644|6642.2|6628|6626.2|0
1620227400000|2021-05-05 15:10:00|6630.4|6628.6|6624.2|6622.4|6632.4|6630.6|6621.1|6619.3|0
1620227700000|2021-05-05 15:15:00|6623.9|6622.1|6628.2|6626.4|6633.6|6631.8|6622.8|6621|0
1620228000000|2021-05-05 15:20:00|6628.1|6626.3|6621.5|6619.7|6631.2|6629.4|6620.1|6618.3|0
1620228300000|2021-05-05 15:25:00|6621.6|6619.8|6621.4|6619.6|6622.8|6621|6614.7|6612.9|0
1620228600000|2021-05-05 15:30:00|6620.9|6619.1|6638.3|6636.5|6640.9|6639.1|6619.3|6617.5|0
1620228900000|2021-05-05 15:35:00|6638.5|6636.7|6631.3|6629.5|6640|6638.2|6631.3|6629.5|0
1620229200000|2021-05-05 15:40:00|6631.4|6629.6|6630.5|6628.7|6633.9|6632.1|6627.1|6625.3|0
1620229500000|2021-05-05 15:45:00|6631.1|6629.3|6627.9|6626.1|6631.6|6629.8|6623.1|6621.3|0
1620229800000|2021-05-05 15:50:00|6628.1|6626.3|6632.5|6630.7|6635|6633.2|6624.8|6623|0
1620230100000|2021-05-05 15:55:00|6632.7|6630.9|6632|6630.2|6635.1|6633.3|6630.8|6629|0
1620230400000|2021-05-05 16:00:00|6633.1|6631.3|6633.8|6632|6635.9|6634.1|6629.8|6628|0
1620230700000|2021-05-05 16:05:00|6633.4|6631.6|6631.7|6629.9|6635.3|6633.5|6631.1|6629.3|0
1620231000000|2021-05-05 16:10:00|6631.9|6630.1|6626.4|6624.6|6632|6630.2|6626.4|6624.6|0
1620231300000|2021-05-05 16:15:00|6626|6624.2|6629.9|6628.1|6630|6628.2|6625.5|6623.7|0
1620231600000|2021-05-05 16:20:00|6630.3|6628.5|6622.7|6620.9|6634.1|6632.3|6621.7|6619.9|0
1620231900000|2021-05-05 16:25:00|6623.1|6621.3|6618.7|6616.9|6627.3|6625.5|6616.5|6614.7|0
1620232200000|2021-05-05 16:30:00|6618.9|6617.1|6611.1|6609.3|6621.9|6620.1|6610.6|6608.8|0
1620232500000|2021-05-05 16:35:00|6610.7|6608.9|6602.5|6600.7|6613.5|6611.7|6602|6600.2|0
1620232800000|2021-05-05 16:40:00|6602.4|6600.6|6602|6600.2|6603.5|6601.7|6595.5|6593.7|0
1620233100000|2021-05-05 16:45:00|6602.1|6600.3|6609.2|6607.4|6610.4|6608.6|6601.9|6600.1|0
1620233400000|2021-05-05 16:50:00|6609.3|6607.5|6611.2|6609.4|6613|6611.2|6606.4|6604.6|0
1620233700000|2021-05-05 16:55:00|6611.1|6609.3|6595.1|6593.3|6613.7|6611.9|6593.7|6591.9|0
1620234000000|2021-05-05 17:00:00|6594.4|6592.6|6585.3|6583.5|6598.3|6596.5|6582.4|6580.6|0
1620234300000|2021-05-05 17:05:00|6585.2|6583.4|6592|6590.2|6593.6|6591.8|6583|6581.2|0
1620234600000|2021-05-05 17:10:00|6592.1|6590.3|6588.4|6586.6|6594.7|6592.9|6586.9|6585.1|0
1620234900000|2021-05-05 17:15:00|6586.9|6585.1|6593.3|6591.5|6594.4|6592.6|6586.5|6584.7|0
1620235200000|2021-05-05 17:20:00|6592.8|6591|6590|6588.2|6594.2|6592.4|6587.3|6585.5|0
1620235500000|2021-05-05 17:25:00|6590.1|6588.3|6598|6596.2|6598|6596.2|6586.5|6584.7|0
1620235800000|2021-05-05 17:30:00|6597.9|6596.1|6593.9|6592.1|6598.2|6596.4|6593.9|6592.1|0
1620236100000|2021-05-05 17:35:00|6593.3|6591.5|6595.7|6593.9|6597.8|6596|6591.1|6589.3|0
1620236400000|2021-05-05 17:40:00|6596|6594.2|6598.1|6596.3|6599|6597.2|6594.4|6592.6|0
1620236700000|2021-05-05 17:45:00|6598.3|6596.5|6600.1|6598.3|6601.8|6600|6596.9|6595.1|0
1620237000000|2021-05-05 17:50:00|6600.2|6598.4|6599.3|6597.5|6603.5|6601.7|6598.5|6596.7|0
1620237300000|2021-05-05 17:55:00|6599.5|6597.7|6587.7|6585.9|6599.5|6597.7|6586|6584.2|0
1620237600000|2021-05-05 18:00:00|6588.2|6586.4|6576.5|6574.7|6589.2|6587.4|6576.2|6574.4|0
1620237900000|2021-05-05 18:05:00|6576.2|6574.4|6569.3|6567.5|6579.1|6577.3|6568.7|6566.9|0
1620238200000|2021-05-05 18:10:00|6569.1|6567.3|6579.5|6577.7|6580.5|6578.7|6568.6|6566.8|0
1620238500000|2021-05-05 18:15:00|6579.6|6577.8|6578.3|6576.5|6581.7|6579.9|6573.9|6572.1|0
1620238800000|2021-05-05 18:20:00|6578.5|6576.7|6572.7|6570.9|6579.4|6577.6|6572.7|6570.9|0
1620239100000|2021-05-05 18:25:00|6572.2|6570.4|6577.3|6575.5|6577.3|6575.5|6566.7|6564.9|0
1620239400000|2021-05-05 18:30:00|6577.1|6575.3|6572.4|6570.6|6578.5|6576.7|6569.5|6567.7|0
1620239700000|2021-05-05 18:35:00|6572.3|6570.5|6573.2|6571.4|6576.3|6574.5|6568.3|6566.5|0
1620240000000|2021-05-05 18:40:00|6573.3|6571.5|6573.7|6571.9|6579.4|6577.6|6572.7|6570.9|0
1620240300000|2021-05-05 18:45:00|6573.6|6571.8|6587.4|6585.6|6587.7|6585.9|6573.6|6571.8|0
1620240600000|2021-05-05 18:50:00|6587.5|6585.7|6582.7|6580.9|6588.1|6586.3|6579.9|6578.1|0
1620240900000|2021-05-05 18:55:00|6583|6581.2|6573.4|6571.6|6586.3|6584.5|6570.6|6568.8|0
1620241200000|2021-05-05 19:00:00|6573.3|6571.5|6563.4|6561.6|6576.5|6574.7|6561|6559.2|0
1620241500000|2021-05-05 19:05:00|6562.2|6560.4|6559.2|6557.4|6571.9|6570.1|6558.7|6556.9|0
1620241800000|2021-05-05 19:10:00|6559.7|6557.9|6558.3|6556.5|6564|6562.2|6556|6554.2|0
1620242100000|2021-05-05 19:15:00|6558.2|6556.4|6555.6|6553.8|6558.6|6556.8|6549.6|6547.8|0
1620242400000|2021-05-05 19:20:00|6555.8|6554|6540.6|6538.8|6557.4|6555.6|6539.9|6538.1|0
1620242700000|2021-05-05 19:25:00|6540.1|6538.3|6539.6|6537.8|6545.1|6543.3|6531.2|6529.4|0
1620243000000|2021-05-05 19:30:00|6539.8|6538|6551.8|6550|6554.4|6552.6|6537.4|6535.6|0
1620243300000|2021-05-05 19:35:00|6551.7|6549.9|6559.3|6557.5|6561.8|6560|6548.3|6546.5|0
1620243600000|2021-05-05 19:40:00|6558.9|6557.1|6558.1|6556.3|6565|6563.2|6555.2|6553.4|0
1620243900000|2021-05-05 19:45:00|6557.7|6555.9|6553.2|6551.4|6560.3|6558.5|6552.9|6551.1|0
1620244200000|2021-05-05 19:50:00|6553.4|6551.6|6545.4|6543.6|6553.4|6551.6|6538.2|6536.4|0
1620244500000|2021-05-05 19:55:00|6545.2|6543.4|6546.5|6544.7|6547.2|6545.4|6541.8|6540|0
1620244800000|2021-05-05 20:00:00|6547.1|6544.1|6544|6541|6549.7|6546.7|6542|6539|0
1620245100000|2021-05-05 20:05:00|6544.2|6541.2|6544.8|6541.8|6545.9|6542.9|6544|6541|0
1620245400000|2021-05-05 20:10:00|6544.9|6541.9|6544.8|6541.8|6546.2|6543.2|6544.8|6541.8|0
1620245700000|2021-05-05 20:15:00|6545.1|6542.1|6544|6541|6545.1|6542.1|6543|6540|0
1620246000000|2021-05-05 20:20:00|6544.1|6541.1|6544|6541|6545|6542|6543.5|6540.5|0
1620246300000|2021-05-05 20:25:00|6543.9|6540.9|6544.1|6541.1|6544.5|6541.5|6543.6|6540.6|0
1620246600000|2021-05-05 20:30:00|6544.7|6541.7|6544.1|6541.1|6544.9|6541.9|6543.3|6540.3|0
1620246900000|2021-05-05 20:35:00|6544.2|6541.2|6544|6541|6544.4|6541.4|6543.2|6540.2|0
1620247200000|2021-05-05 20:40:00|6543.9|6540.9|6543.8|6540.8|6544.3|6541.3|6543.2|6540.2|0
1620247500000|2021-05-05 20:45:00|6544|6541|6543.8|6540.8|6544.2|6541.2|6542.6|6539.6|0
1620247800000|2021-05-05 20:50:00|6543.7|6540.7|6541.8|6538.8|6543.8|6540.8|6541.5|6538.5|0
1620248100000|2021-05-05 20:55:00|6541.9|6538.9|6540.6|6537.6|6541.9|6538.9|6540.4|6537.4|0
1620248400000|2021-05-05 21:00:00|6540.4|6537.4|6540.5|6537.5|6540.5|6537.5|6540|6537|0
1620248700000|2021-05-05 21:05:00|6540.3|6537.3|6539.8|6536.8|6540.5|6537.5|6539.5|6536.5|0
1620249000000|2021-05-05 21:10:00|6539.5|6536.5|6538.6|6535.6|6539.6|6536.6|6538.6|6535.6|0
1620249300000|2021-05-05 21:15:00|6538.7|6535.7|6538.9|6535.9|6539.4|6536.4|6538.5|6535.5|0
1620249600000|2021-05-05 21:20:00|6538.4|6535.4|6538.5|6535.5|6538.8|6535.8|6538|6535|0
1620249900000|2021-05-05 21:25:00|6538.6|6535.6|6537.9|6534.9|6539.2|6536.2|6537|6534|0
1620250200000|2021-05-05 21:30:00|6538|6535|6537.7|6534.7|6538.2|6535.2|6537.4|6534.4|0
1620250500000|2021-05-05 21:35:00|6537.9|6534.9|6537.6|6534.6|6538.5|6535.5|6537.6|6534.6|0
1620250800000|2021-05-05 21:40:00|6537.7|6534.7|6538|6535|6538.3|6535.3|6537.7|6534.7|0
1620251100000|2021-05-05 21:45:00|6537.8|6534.8|6537.8|6534.8|6537.8|6534.8|6537.3|6534.3|0
1620251400000|2021-05-05 21:50:00|6537.9|6534.9|6537.7|6534.7|6538.1|6535.1|6537.3|6534.3|0
1620251700000|2021-05-05 21:55:00|6537.8|6534.8|6537.7|6534.7|6537.9|6534.9|6537.2|6534.2|0
1620252000000|2021-05-05 22:00:00|6537.8|6534.8|6540.1|6537.1|6540.4|6537.4|6537.5|6534.5|0
1620252300000|2021-05-05 22:05:00|6540|6537|6538.9|6535.9|6541.2|6538.2|6538.8|6535.8|0
1620252600000|2021-05-05 22:10:00|6538.3|6535.3|6538|6535|6538.7|6535.7|6537.7|6534.7|0
1620252900000|2021-05-05 22:15:00|6537.9|6534.9|6538.2|6535.2|6538.3|6535.3|6537.5|6534.5|0
1620253200000|2021-05-05 22:20:00|6538.3|6535.3|6537.1|6534.1|6538.4|6535.4|6536.7|6533.7|0
1620253500000|2021-05-05 22:25:00|6537|6534|6537|6534|6537.3|6534.3|6536.8|6533.8|0
1620253800000|2021-05-05 22:30:00|6536.9|6533.9|6536.5|6533.5|6537.4|6534.4|6536.5|6533.5|0
1620254100000|2021-05-05 22:35:00|6536.4|6533.4|6535.6|6532.6|6536.4|6533.4|6535.4|6532.4|0
1620254400000|2021-05-05 22:40:00|6535.7|6532.7|6535.7|6532.7|6535.9|6532.9|6535.6|6532.6|0
1620254700000|2021-05-05 22:45:00|6535.6|6532.6|6535.1|6532.1|6535.9|6532.9|6534.7|6531.7|0
1620255000000|2021-05-05 22:50:00|6534.7|6531.7|6534.9|6531.9|6535.2|6532.2|6534.4|6531.4|0
1620255300000|2021-05-05 22:55:00|6534.7|6531.7|6534|6531|6534.8|6531.8|6533.9|6530.9|0
1620255600000|2021-05-05 23:00:00|6533.9|6530.9|6533.6|6530.6|6534|6531|6532.9|6529.9|0
1620255900000|2021-05-05 23:05:00|6533.3|6530.3|6536.6|6533.6|6536.8|6533.8|6533.3|6530.3|0
1620256200000|2021-05-05 23:10:00|6536.8|6533.8|6537|6534|6538.1|6535.1|6536.5|6533.5|0
1620256500000|2021-05-05 23:15:00|6537.2|6534.2|6537.5|6534.5|6537.9|6534.9|6537.2|6534.2|0
1620256800000|2021-05-05 23:20:00|6537.4|6534.4|6534.7|6531.7|6537.5|6534.5|6534.7|6531.7|0
1620257100000|2021-05-05 23:25:00|6534.9|6531.9|6535.2|6532.2|6535.4|6532.4|6534.5|6531.5|0
1620257400000|2021-05-05 23:30:00|6535.3|6532.3|6534.1|6531.1|6536|6533|6534|6531|0
1620257700000|2021-05-05 23:35:00|6534.2|6531.2|6533.1|6530.1|6534.2|6531.2|6532.8|6529.8|0
1620258000000|2021-05-05 23:40:00|6533.2|6530.2|6533.2|6530.2|6533.4|6530.4|6532.6|6529.6|0
1620258300000|2021-05-05 23:45:00|6533.1|6530.1|6533.7|6530.7|6534|6531|6533.1|6530.1|0
1620258600000|2021-05-05 23:50:00|6533.6|6530.6|6538.8|6535.8|6538.8|6535.8|6533.2|6530.2|0
1620258900000|2021-05-05 23:55:00|6538.7|6535.7|6538.4|6533.4|6539|6536|6536.7|6533.4|0
1620259200000|2021-05-06 00:00:00|6538.5|6533.5|6544.1|6539.1|6545.5|6540.5|6537.3|6532.3|0
1620259500000|2021-05-06 00:05:00|6544.2|6539.2|6539.5|6534.5|6544.3|6539.3|6539.2|6534.2|0
1620259800000|2021-05-06 00:10:00|6539.6|6534.6|6539.8|6534.8|6541.9|6536.9|6538.5|6533.5|0
1620260100000|2021-05-06 00:15:00|6539.9|6534.9|6540.5|6535.5|6541.3|6536.3|6539.4|6534.4|0
1620260400000|2021-05-06 00:20:00|6540.2|6535.2|6540.7|6535.7|6541.5|6536.5|6538.9|6533.9|0
1620260700000|2021-05-06 00:25:00|6540.8|6535.8|6541.2|6536.2|6541.6|6536.6|6539.8|6534.8|0
1620261000000|2021-05-06 00:30:00|6541.1|6536.1|6541|6536|6542.4|6537.4|6540.7|6535.7|0
1620261300000|2021-05-06 00:35:00|6541.1|6536.1|6543.6|6538.6|6544.1|6539.1|6539.4|6534.4|0
1620261600000|2021-05-06 00:40:00|6543.5|6538.5|6545.6|6540.6|6546.9|6541.9|6542.6|6537.6|0
1620261900000|2021-05-06 00:45:00|6545.8|6540.8|6551.5|6546.5|6551.8|6546.8|6545.6|6540.6|0
1620262200000|2021-05-06 00:50:00|6551.6|6546.6|6549.6|6544.6|6552.2|6547.2|6548.9|6543.9|0
1620262500000|2021-05-06 00:55:00|6549.5|6544.5|6547.3|6542.3|6549.9|6544.9|6547|6542|0
1620262800000|2021-05-06 01:00:00|6547.2|6542.2|6546.7|6541.7|6548.3|6543.3|6546|6541|0
1620263100000|2021-05-06 01:05:00|6546.8|6541.8|6547.1|6542.1|6549.5|6544.5|6546.5|6541.5|0
1620263400000|2021-05-06 01:10:00|6547.2|6542.2|6546.6|6541.6|6548.1|6543.1|6545.6|6540.6|0
1620263700000|2021-05-06 01:15:00|6546.7|6541.7|6549.1|6544.1|6549.6|6544.6|6545.8|6540.8|0
1620264000000|2021-05-06 01:20:00|6549|6544|6550.2|6545.2|6550.7|6545.7|6548|6543|0
1620264300000|2021-05-06 01:25:00|6550.3|6545.3|6552.2|6547.2|6553.9|6548.9|6550.1|6545.1|0
1620264600000|2021-05-06 01:30:00|6552.3|6547.3|6548.2|6543.2|6552.3|6547.3|6547.5|6542.5|0
1620264900000|2021-05-06 01:35:00|6548|6543|6548|6543|6549.5|6544.5|6547.4|6542.4|0
1620265200000|2021-05-06 01:40:00|6548.1|6543.1|6547.3|6542.3|6549.3|6544.3|6546.2|6541.2|0
1620265500000|2021-05-06 01:45:00|6547.8|6542.8|6550.2|6545.2|6550.2|6545.2|6547.3|6542.3|0
1620265800000|2021-05-06 01:50:00|6550.1|6545.1|6550.5|6545.5|6551.6|6546.6|6549.3|6544.3|0
1620266100000|2021-05-06 01:55:00|6550.4|6545.4|6549.8|6544.8|6550.8|6545.8|6549.1|6544.1|0
1620266400000|2021-05-06 02:00:00|6550|6545|6547.5|6542.5|6550.8|6545.8|6547.4|6542.4|0
1620266700000|2021-05-06 02:05:00|6547.4|6542.4|6544.6|6539.6|6548|6543|6542.9|6537.9|0
1620267000000|2021-05-06 02:10:00|6544.7|6539.7|6544.5|6539.5|6545.7|6540.7|6544.2|6539.2|0
1620267300000|2021-05-06 02:15:00|6544.4|6539.4|6542.7|6537.7|6544.5|6539.5|6540.7|6535.7|0
1620267600000|2021-05-06 02:20:00|6542.8|6537.8|6538.5|6533.5|6543.2|6538.2|6537.2|6532.2|0
1620267900000|2021-05-06 02:25:00|6538.6|6533.6|6541.1|6536.1|6541.6|6536.6|6538.5|6533.5|0
1620268200000|2021-05-06 02:30:00|6541.2|6536.2|6541.3|6536.3|6542.6|6537.6|6540.9|6535.9|0
1620268500000|2021-05-06 02:35:00|6541.2|6536.2|6541.2|6536.2|6543.3|6538.3|6540.2|6535.2|0
1620268800000|2021-05-06 02:40:00|6541|6536|6535.2|6530.2|6541|6536|6534.8|6529.8|0
1620269100000|2021-05-06 02:45:00|6535.4|6530.4|6530|6525|6536.1|6531.1|6528.1|6523.1|0
1620269400000|2021-05-06 02:50:00|6529.9|6524.9|6524.9|6519.9|6529.9|6524.9|6517.5|6512.5|0
1620269700000|2021-05-06 02:55:00|6524.8|6519.8|6524.9|6519.9|6526.5|6521.5|6521.2|6516.2|0
1620270000000|2021-05-06 03:00:00|6524.8|6519.8|6520.7|6515.7|6525.4|6520.4|6520.7|6515.7|0
1620270300000|2021-05-06 03:05:00|6520.8|6515.8|6525.1|6520.1|6525.4|6520.4|6519.1|6514.1|0
1620270600000|2021-05-06 03:10:00|6525.2|6520.2|6527.5|6522.5|6527.6|6522.6|6524.7|6519.7|0
1620270900000|2021-05-06 03:15:00|6527.4|6522.4|6524.1|6519.1|6527.5|6522.5|6521.4|6516.4|0
1620271200000|2021-05-06 03:20:00|6524|6519|6521.6|6516.6|6524.2|6519.2|6516|6511|0
1620271500000|2021-05-06 03:25:00|6521.7|6516.7|6522.2|6517.2|6523.9|6518.9|6520.6|6515.6|0
1620271800000|2021-05-06 03:30:00|6522.3|6517.3|6522.4|6517.4|6523.1|6518.1|6520.3|6515.3|0
1620272100000|2021-05-06 03:35:00|6522.3|6517.3|6524.7|6519.7|6525|6520|6520.3|6515.3|0
1620272400000|2021-05-06 03:40:00|6524.8|6519.8|6523.9|6518.9|6524.9|6519.9|6521.6|6516.6|0
1620272700000|2021-05-06 03:45:00|6523.7|6518.7|6523.2|6518.2|6525.1|6520.1|6522.4|6517.4|0
1620273000000|2021-05-06 03:50:00|6523.1|6518.1|6524.9|6519.9|6525.3|6520.3|6522.8|6517.8|0
1620273300000|2021-05-06 03:55:00|6524.7|6519.7|6525.4|6520.4|6526.1|6521.1|6524|6519|0
1620273600000|2021-05-06 04:00:00|6525.8|6520.8|6523.2|6518.2|6529.7|6524.7|6523.1|6518.1|0
1620273900000|2021-05-06 04:05:00|6523.1|6518.1|6522.5|6517.5|6524.9|6519.9|6521.1|6516.1|0
1620274200000|2021-05-06 04:10:00|6522.4|6517.4|6520.2|6515.2|6523.5|6518.5|6520.1|6515.1|0
1620274500000|2021-05-06 04:15:00|6520.1|6515.1|6522.3|6517.3|6523.3|6518.3|6519.7|6514.7|0
1620274800000|2021-05-06 04:20:00|6522.2|6517.2|6522.1|6517.1|6523|6518|6520.1|6515.1|0
1620275100000|2021-05-06 04:25:00|6521.9|6516.9|6525.7|6520.7|6526.3|6521.3|6521.9|6516.9|0
1620275400000|2021-05-06 04:30:00|6525.6|6520.6|6525.6|6520.6|6526.9|6521.9|6524.9|6519.9|0
1620275700000|2021-05-06 04:35:00|6525.5|6520.5|6525.5|6520.5|6526.5|6521.5|6525|6520|0
1620276000000|2021-05-06 04:40:00|6525.2|6520.2|6527.4|6522.4|6528.3|6523.3|6525.2|6520.2|0
1620276300000|2021-05-06 04:45:00|6527.5|6522.5|6526.2|6521.2|6528.7|6523.7|6525.9|6520.9|0
1620276600000|2021-05-06 04:50:00|6526.3|6521.3|6527.5|6522.5|6528|6523|6525.5|6520.5|0
1620276900000|2021-05-06 04:55:00|6527.6|6522.6|6525.6|6520.6|6527.7|6522.7|6525.6|6520.6|0
1620277200000|2021-05-06 05:00:00|6525.5|6520.5|6531|6526|6531|6526|6525.5|6520.5|0
1620277500000|2021-05-06 05:05:00|6530.9|6525.9|6531.1|6526.1|6532.7|6527.7|6530.2|6525.2|0
1620277800000|2021-05-06 05:10:00|6531|6526|6531.3|6526.3|6532.2|6527.2|6529.4|6524.4|0
1620278100000|2021-05-06 05:15:00|6531.2|6526.2|6532.5|6527.5|6534.1|6529.1|6530.9|6525.9|0
1620278400000|2021-05-06 05:20:00|6532.6|6527.6|6531.2|6526.2|6533.2|6528.2|6530.6|6525.6|0
1620278700000|2021-05-06 05:25:00|6531.1|6526.1|6533.1|6528.1|6534.5|6529.5|6531.1|6526.1|0
1620279000000|2021-05-06 05:30:00|6532.8|6527.8|6536|6531|6536.4|6531.4|6532.6|6527.6|0
1620279300000|2021-05-06 05:35:00|6535.9|6530.9|6537.3|6532.3|6537.4|6532.4|6534.3|6529.3|0
1620279600000|2021-05-06 05:40:00|6537.4|6532.4|6537.4|6532.4|6538.5|6533.5|6537.1|6532.1|0
1620279900000|2021-05-06 05:45:00|6537.5|6532.5|6537.5|6532.5|6540.3|6535.3|6535.9|6530.9|0
1620280200000|2021-05-06 05:50:00|6537.3|6532.3|6537.9|6532.9|6538.9|6533.9|6536.1|6531.1|0
1620280500000|2021-05-06 05:55:00|6537.8|6532.8|6543|6538|6544.3|6539.3|6537.4|6532.4|0
1620280800000|2021-05-06 06:00:00|6542.9|6537.9|6544.6|6539.6|6545.2|6540.2|6540.6|6535.6|0
1620281100000|2021-05-06 06:05:00|6544.7|6539.7|6545|6540|6546.6|6541.6|6543.7|6538.7|0
1620281400000|2021-05-06 06:10:00|6544.6|6539.6|6544.4|6539.4|6545.4|6540.4|6543.4|6538.4|0
1620281700000|2021-05-06 06:15:00|6544.3|6539.3|6543.6|6538.6|6545.9|6540.9|6543.6|6538.6|0
1620282000000|2021-05-06 06:20:00|6543.5|6538.5|6540.9|6535.9|6544.5|6539.5|6540.5|6535.5|0
1620282300000|2021-05-06 06:25:00|6540.7|6535.7|6540.9|6535.9|6543.3|6538.3|6540.6|6535.6|0
1620282600000|2021-05-06 06:30:00|6540.8|6535.8|6542.6|6537.6|6543.2|6538.2|6540.8|6535.8|0
1620282900000|2021-05-06 06:35:00|6542.8|6537.8|6541|6536|6543.6|6538.6|6540.9|6535.9|0
1620283200000|2021-05-06 06:40:00|6540.9|6535.9|6544.1|6539.1|6544.2|6539.2|6539|6534|0
1620283500000|2021-05-06 06:45:00|6544|6539|6548|6543|6550.3|6545.3|6542.4|6537.4|0
1620283800000|2021-05-06 06:50:00|6547.9|6542.9|6549.5|6544.5|6550.3|6545.3|6546.7|6541.7|0
1620284100000|2021-05-06 06:55:00|6549.6|6544.6|6549.6|6544.6|6550.2|6545.2|6548.4|6543.4|0
1620284400000|2021-05-06 07:00:00|6549.8|6544.8|6559.5|6554.5|6561.5|6556.5|6547.7|6542.7|0
1620284700000|2021-05-06 07:05:00|6559.4|6554.4|6565.5|6560.5|6566.4|6561.4|6558.8|6553.8|0
1620285000000|2021-05-06 07:10:00|6565.6|6560.6|6566.1|6561.1|6566.4|6561.4|6563.6|6558.6|0
1620285300000|2021-05-06 07:15:00|6565.9|6560.9|6569.6|6564.6|6573.3|6568.3|6565.8|6560.8|0
1620285600000|2021-05-06 07:20:00|6569.7|6564.7|6569.9|6564.9|6572.6|6567.6|6568.8|6563.8|0
1620285900000|2021-05-06 07:25:00|6569.8|6564.8|6575.3|6570.3|6579.8|6574.8|6569.7|6564.7|0
1620286200000|2021-05-06 07:30:00|6575.4|6570.4|6567.7|6562.7|6576.6|6571.6|6567.7|6562.7|0
1620286500000|2021-05-06 07:35:00|6567.8|6562.8|6557.5|6552.5|6568.1|6563.1|6556.7|6551.7|0
1620286800000|2021-05-06 07:40:00|6557.4|6552.4|6557.9|6552.9|6559|6554|6556.5|6551.5|0
1620287100000|2021-05-06 07:45:00|6558.1|6553.1|6552.3|6547.3|6559|6554|6550.1|6545.1|0
1620287400000|2021-05-06 07:50:00|6552.2|6547.2|6551.9|6546.9|6553.5|6548.5|6549|6544|0
1620287700000|2021-05-06 07:55:00|6552|6547|6552.3|6547.3|6553.4|6548.4|6550.9|6545.9|0
1620288000000|2021-05-06 08:00:00|6552.4|6547.4|6564.8|6561.8|6571.9|6568.9|6551.6|6546.6|0
1620288300000|2021-05-06 08:05:00|6564.7|6561.7|6565.4|6562.4|6569.4|6566.4|6563|6560|0
1620288600000|2021-05-06 08:10:00|6565.9|6562.9|6571.3|6568.3|6572.3|6569.3|6564.2|6561.2|0
1620288900000|2021-05-06 08:15:00|6571.4|6568.4|6565.6|6562.6|6572.8|6569.8|6564.7|6561.7|0
1620289200000|2021-05-06 08:20:00|6565.4|6562.4|6567.7|6564.7|6569.1|6566.1|6564.3|6561.3|0
1620289500000|2021-05-06 08:25:00|6568.8|6565.8|6568.8|6565.8|6572.1|6569.1|6568.2|6565.2|0
1620289800000|2021-05-06 08:30:00|6568.5|6565.5|6567.6|6564.6|6571.1|6568.1|6563.6|6560.6|0
1620290100000|2021-05-06 08:35:00|6566.8|6563.8|6570|6567|6571.5|6568.5|6563.8|6560.8|0
1620290400000|2021-05-06 08:40:00|6570.1|6567.1|6564.6|6561.6|6570.2|6567.2|6559.9|6556.9|0
1620290700000|2021-05-06 08:45:00|6565.3|6562.3|6558.6|6555.6|6565.3|6562.3|6549.4|6546.4|0
1620291000000|2021-05-06 08:50:00|6558.5|6555.5|6554|6551|6561.6|6558.6|6553.2|6550.2|0
1620291300000|2021-05-06 08:55:00|6554.5|6551.5|6557.3|6554.3|6557.6|6554.6|6550.7|6547.7|0
1620291600000|2021-05-06 09:00:00|6557.2|6554.2|6556.5|6553.5|6557.8|6554.8|6551.8|6548.8|0
1620291900000|2021-05-06 09:05:00|6556.6|6553.6|6560.2|6557.2|6560.3|6557.3|6553.1|6550.1|0
1620292200000|2021-05-06 09:10:00|6559|6556|6557.5|6554.5|6560.2|6557.2|6548.2|6545.2|0
1620292500000|2021-05-06 09:15:00|6558.5|6555.5|6550.2|6547.2|6558.5|6555.5|6540.9|6537.9|0
1620292800000|2021-05-06 09:20:00|6550.1|6547.1|6544.9|6541.9|6550.9|6547.9|6536.7|6533.7|0
1620293100000|2021-05-06 09:25:00|6544.8|6541.8|6545.2|6542.2|6546.5|6543.5|6542.1|6539.1|0
1620293400000|2021-05-06 09:30:00|6544.9|6541.9|6538.3|6535.3|6545|6542|6535.5|6532.5|0
1620293700000|2021-05-06 09:35:00|6537|6534|6535.6|6532.6|6538.8|6535.8|6525.5|6522.5|0
1620294000000|2021-05-06 09:40:00|6534.6|6531.6|6537|6534|6537.3|6534.3|6532.9|6529.9|0
1620294300000|2021-05-06 09:45:00|6535.8|6532.8|6539.4|6536.4|6540.1|6537.1|6533.3|6530.3|0
1620294600000|2021-05-06 09:50:00|6539.6|6536.6|6538.8|6535.8|6541.2|6538.2|6536.6|6533.6|0
1620294900000|2021-05-06 09:55:00|6539.4|6536.4|6543.9|6540.9|6543.9|6540.9|6537.6|6534.6|0
1620295200000|2021-05-06 10:00:00|6543.4|6540.4|6544|6541|6544.9|6541.9|6540.8|6537.8|0
1620295500000|2021-05-06 10:05:00|6543.9|6540.9|6546.3|6543.3|6546.5|6543.5|6540.9|6537.9|0
1620295800000|2021-05-06 10:10:00|6546.7|6543.7|6548.1|6545.1|6548.5|6545.5|6543|6540|0
1620296100000|2021-05-06 10:15:00|6546.3|6543.3|6547.6|6544.6|6549.7|6546.7|6545.3|6542.3|0
1620296400000|2021-05-06 10:20:00|6547.8|6544.8|6560.3|6557.3|6561.3|6558.3|6547.8|6544.8|0
1620296700000|2021-05-06 10:25:00|6560.6|6557.6|6566.5|6563.5|6570.1|6567.1|6558.9|6555.9|0
1620297000000|2021-05-06 10:30:00|6566.6|6563.6|6574.1|6571.1|6575.4|6572.4|6566.6|6563.6|0
1620297300000|2021-05-06 10:35:00|6573.8|6570.8|6577.7|6574.7|6579.9|6576.9|6572.9|6569.9|0
1620297600000|2021-05-06 10:40:00|6577.1|6574.1|6576.9|6573.9|6581.7|6578.7|6576.2|6573.2|0
1620297900000|2021-05-06 10:45:00|6577.1|6574.1|6572.9|6569.9|6577.4|6574.4|6570.4|6567.4|0
1620298200000|2021-05-06 10:50:00|6573.2|6570.2|6567.9|6564.9|6575.7|6572.7|6567.6|6564.6|0
1620298500000|2021-05-06 10:55:00|6568.1|6565.1|6566.5|6563.5|6569.9|6566.9|6565.9|6562.9|0
1620298800000|2021-05-06 11:00:00|6567.2|6564.2|6562.1|6559.1|6572.4|6569.4|6561.7|6558.7|0
1620299100000|2021-05-06 11:05:00|6562.4|6559.4|6563.4|6560.4|6565.4|6562.4|6560.4|6557.4|0
1620299400000|2021-05-06 11:10:00|6563.6|6560.6|6563.3|6560.3|6563.6|6560.6|6558.5|6555.5|0
1620299700000|2021-05-06 11:15:00|6563.6|6560.6|6563.4|6560.4|6565.7|6562.7|6562.3|6559.3|0
1620300000000|2021-05-06 11:20:00|6563.3|6560.3|6564.1|6561.1|6565.6|6562.6|6562.7|6559.7|0
1620300300000|2021-05-06 11:25:00|6563.8|6560.8|6556.4|6553.4|6563.8|6560.8|6555.6|6552.6|0
1620300600000|2021-05-06 11:30:00|6556.3|6553.3|6557.5|6554.5|6557.7|6554.7|6554.6|6551.6|0
1620300900000|2021-05-06 11:35:00|6557.3|6554.3|6555.1|6552.1|6559.2|6556.2|6555.1|6552.1|0
1620301200000|2021-05-06 11:40:00|6555|6552|6555.2|6552.2|6557.4|6554.4|6553|6550|0
1620301500000|2021-05-06 11:45:00|6554.7|6551.7|6557.8|6554.8|6558.4|6555.4|6554.3|6551.3|0
1620301800000|2021-05-06 11:50:00|6558.1|6555.1|6559.2|6556.2|6560.8|6557.8|6557.9|6554.9|0
1620302100000|2021-05-06 11:55:00|6559.3|6556.3|6556.5|6553.5|6559.3|6556.3|6556.5|6553.5|0
1620302400000|2021-05-06 12:00:00|6556.7|6553.7|6560.7|6557.7|6562.4|6559.4|6556.3|6553.3|0
1620302700000|2021-05-06 12:05:00|6560.8|6557.8|6554.2|6551.2|6560.8|6557.8|6553|6550|0
1620303000000|2021-05-06 12:10:00|6554.5|6551.5|6553.4|6550.4|6555|6552|6552|6549|0
1620303300000|2021-05-06 12:15:00|6553.5|6550.5|6544.1|6541.1|6553.6|6550.6|6543.1|6540.1|0
1620303600000|2021-05-06 12:20:00|6544.3|6541.3|6543.3|6540.3|6544.3|6541.3|6542.2|6539.2|0
1620303900000|2021-05-06 12:25:00|6543.4|6540.4|6543.5|6540.5|6543.8|6540.8|6541.2|6538.2|0
1620304200000|2021-05-06 12:30:00|6543.4|6540.4|6534.8|6531.8|6543.9|6540.9|6531.7|6528.7|0
1620304500000|2021-05-06 12:35:00|6535.2|6532.2|6538.9|6535.9|6539.6|6536.6|6534.3|6531.3|0
1620304800000|2021-05-06 12:40:00|6538.8|6535.8|6540.3|6537.3|6540.3|6537.3|6538.2|6535.2|0
1620305100000|2021-05-06 12:45:00|6540.1|6537.1|6543.2|6540.2|6543.2|6540.2|6536.3|6533.3|0
1620305400000|2021-05-06 12:50:00|6543.1|6540.1|6545.2|6542.2|6546.2|6543.2|6542.9|6539.9|0
1620305700000|2021-05-06 12:55:00|6545.1|6542.1|6543.8|6540.8|6546.8|6543.8|6541.6|6538.6|0
1620306000000|2021-05-06 13:00:00|6543.9|6540.9|6541.5|6538.5|6545.8|6542.8|6541.2|6538.2|0
1620306300000|2021-05-06 13:05:00|6541.6|6538.6|6545.4|6542.4|6545.7|6542.7|6540.8|6537.8|0
1620306600000|2021-05-06 13:10:00|6545.6|6542.6|6546.3|6543.3|6546.8|6543.8|6543.1|6540.1|0
1620306900000|2021-05-06 13:15:00|6546.2|6543.2|6545.8|6542.8|6547.1|6544.1|6543.7|6540.7|0
1620307200000|2021-05-06 13:20:00|6545.7|6542.7|6547.7|6544.7|6548.5|6545.5|6545|6542|0
1620307500000|2021-05-06 13:25:00|6548|6545|6553.1|6550.1|6556.6|6553.6|6547.8|6544.8|0
1620307800000|2021-05-06 13:30:00|6551|6548|6515.3|6513.5|6551.1|6548.1|6515.3|6513.5|0
1620308100000|2021-05-06 13:35:00|6514.9|6513.1|6560.9|6559.1|6562.7|6560.9|6511.4|6509.6|0
1620308400000|2021-05-06 13:40:00|6560.7|6558.9|6546|6544.2|6561.3|6559.5|6540.9|6539.1|0
1620308700000|2021-05-06 13:45:00|6545.5|6543.7|6546.7|6544.9|6552.7|6550.9|6534.1|6532.3|0
1620309000000|2021-05-06 13:50:00|6547.5|6545.7|6530.2|6528.4|6563|6561.2|6529.7|6527.9|0
1620309300000|2021-05-06 13:55:00|6530|6528.2|6508.3|6506.5|6530|6528.2|6508.3|6506.5|0
1620309600000|2021-05-06 14:00:00|6507.7|6505.9|6515|6513.2|6517.3|6515.5|6498.9|6497.1|0
1620309900000|2021-05-06 14:05:00|6514.3|6512.5|6500.2|6498.4|6515.6|6513.8|6500.2|6498.4|0
1620310200000|2021-05-06 14:10:00|6499.7|6497.9|6505.2|6503.4|6515.4|6513.6|6499.6|6497.8|0
1620310500000|2021-05-06 14:15:00|6505.1|6503.3|6478.2|6476.4|6505.1|6503.3|6475|6473.2|0
1620310800000|2021-05-06 14:20:00|6478|6476.2|6486.9|6485.1|6488.2|6486.4|6468.9|6467.1|0
1620311100000|2021-05-06 14:25:00|6486.5|6484.7|6491.1|6489.3|6497.3|6495.5|6481|6479.2|0
1620311400000|2021-05-06 14:30:00|6488.7|6486.9|6499.4|6497.6|6504.4|6502.6|6488.1|6486.3|0
1620311700000|2021-05-06 14:35:00|6499.5|6497.7|6518.8|6517|6519.6|6517.8|6497.3|6495.5|0
1620312000000|2021-05-06 14:40:00|6518.4|6516.6|6511.8|6510|6528.4|6526.6|6509|6507.2|0
1620312300000|2021-05-06 14:45:00|6511.7|6509.9|6508.1|6506.3|6523.6|6521.8|6506.8|6505|0
1620312600000|2021-05-06 14:50:00|6508.2|6506.4|6519.9|6518.1|6520.4|6518.6|6508|6506.2|0
1620312900000|2021-05-06 14:55:00|6520|6518.2|6512.3|6510.5|6521.3|6519.5|6501.3|6499.5|0
1620313200000|2021-05-06 15:00:00|6512.4|6510.6|6504.2|6502.4|6514.3|6512.5|6494.9|6493.1|0
1620313500000|2021-05-06 15:05:00|6504.3|6502.5|6487.4|6485.6|6510.4|6508.6|6481.6|6479.8|0
1620313800000|2021-05-06 15:10:00|6485.9|6484.1|6475|6473.2|6490.1|6488.3|6473.8|6472|0
1620314100000|2021-05-06 15:15:00|6474.7|6472.9|6488.8|6487|6492.3|6490.5|6473.5|6471.7|0
1620314400000|2021-05-06 15:20:00|6488.6|6486.8|6508.4|6506.6|6509.2|6507.4|6485.3|6483.5|0
1620314700000|2021-05-06 15:25:00|6508.1|6506.3|6521|6519.2|6522.6|6520.8|6507|6505.2|0
1620315000000|2021-05-06 15:30:00|6521.3|6519.5|6538.9|6537.1|6539.9|6538.1|6516.7|6514.9|0
1620315300000|2021-05-06 15:35:00|6540|6538.2|6541.5|6539.7|6545.6|6543.8|6538.9|6537.1|0
1620315600000|2021-05-06 15:40:00|6542|6540.2|6562.8|6561|6564.4|6562.6|6541.8|6540|0
1620315900000|2021-05-06 15:45:00|6563.1|6561.3|6560.4|6558.6|6563.6|6561.8|6555.9|6554.1|0
1620316200000|2021-05-06 15:50:00|6560.8|6559|6559.9|6558.1|6567.2|6565.4|6558.4|6556.6|0
1620316500000|2021-05-06 15:55:00|6559.8|6558|6558.7|6556.9|6565.3|6563.5|6558.2|6556.4|0
1620316800000|2021-05-06 16:00:00|6559.1|6557.3|6555.8|6554|6560|6558.2|6548.1|6546.3|0
1620317100000|2021-05-06 16:05:00|6556.5|6554.7|6551.4|6549.6|6557.4|6555.6|6547.2|6545.4|0
1620317400000|2021-05-06 16:10:00|6550.8|6549|6541.3|6539.5|6552.6|6550.8|6541.2|6539.4|0
1620317700000|2021-05-06 16:15:00|6541.7|6539.9|6551.2|6549.4|6556|6554.2|6541.6|6539.8|0
1620318000000|2021-05-06 16:20:00|6550.8|6549|6554.1|6552.3|6555.8|6554|6547.8|6546|0
1620318300000|2021-05-06 16:25:00|6554.4|6552.6|6573.2|6571.4|6573.3|6571.5|6553.7|6551.9|0
1620318600000|2021-05-06 16:30:00|6574|6572.2|6569.2|6567.4|6575.1|6573.3|6569.2|6567.4|0
1620318900000|2021-05-06 16:35:00|6569.5|6567.7|6565.2|6563.4|6572.2|6570.4|6562.1|6560.3|0
1620319200000|2021-05-06 16:40:00|6565.6|6563.8|6567|6565.2|6571.2|6569.4|6563.8|6562|0
1620319500000|2021-05-06 16:45:00|6567.1|6565.3|6560.1|6558.3|6569.3|6567.5|6556.4|6554.6|0
1620319800000|2021-05-06 16:50:00|6560.2|6558.4|6567.4|6565.6|6569|6567.2|6560.2|6558.4|0
1620320100000|2021-05-06 16:55:00|6567|6565.2|6560.9|6559.1|6567.2|6565.4|6559|6557.2|0
1620320400000|2021-05-06 17:00:00|6560.5|6558.7|6565.7|6563.9|6568|6566.2|6557.5|6555.7|0
1620320700000|2021-05-06 17:05:00|6565.1|6563.3|6559.1|6557.3|6566.6|6564.8|6554.6|6552.8|0
1620321000000|2021-05-06 17:10:00|6558.8|6557|6545.9|6544.1|6559.1|6557.3|6545.9|6544.1|0
1620321300000|2021-05-06 17:15:00|6545.6|6543.8|6541.4|6539.6|6550.3|6548.5|6538.5|6536.7|0
1620321600000|2021-05-06 17:20:00|6541.5|6539.7|6538.5|6536.7|6545.4|6543.6|6534.1|6532.3|0
1620321900000|2021-05-06 17:25:00|6538.1|6536.3|6543.8|6542|6547.3|6545.5|6538.1|6536.3|0
1620322200000|2021-05-06 17:30:00|6543.2|6541.4|6549.2|6547.4|6550.6|6548.8|6542.1|6540.3|0
1620322500000|2021-05-06 17:35:00|6549.3|6547.5|6544.7|6542.9|6553.3|6551.5|6543.5|6541.7|0
1620322800000|2021-05-06 17:40:00|6544.5|6542.7|6534.9|6533.1|6545.2|6543.4|6531.8|6530|0
1620323100000|2021-05-06 17:45:00|6535.2|6533.4|6533.3|6531.5|6535.5|6533.7|6526.6|6524.8|0
1620323400000|2021-05-06 17:50:00|6533.2|6531.4|6520.4|6518.6|6533.2|6531.4|6520.2|6518.4|0
1620323700000|2021-05-06 17:55:00|6520.7|6518.9|6516.4|6514.6|6521.6|6519.8|6515.3|6513.5|0
1620324000000|2021-05-06 18:00:00|6516.2|6514.4|6524.3|6522.5|6525.4|6523.6|6516.1|6514.3|0
1620324300000|2021-05-06 18:05:00|6523.9|6522.1|6526.2|6524.4|6528.4|6526.6|6520.8|6519|0
1620324600000|2021-05-06 18:10:00|6526.1|6524.3|6521.1|6519.3|6533.2|6531.4|6499.3|6497.5|0
1620324900000|2021-05-06 18:15:00|6520.6|6518.8|6521.1|6519.3|6524.5|6522.7|6512.4|6510.6|0
1620325200000|2021-05-06 18:20:00|6520.6|6518.8|6524.9|6523.1|6526.2|6524.4|6511.2|6509.4|0
1620325500000|2021-05-06 18:25:00|6525.4|6523.6|6503.5|6501.7|6530.7|6528.9|6501.1|6499.3|0
1620325800000|2021-05-06 18:30:00|6503.6|6501.8|6500.9|6499.1|6507.6|6505.8|6498.4|6496.6|0
1620326100000|2021-05-06 18:35:00|6500.8|6499|6504.1|6502.3|6510.4|6508.6|6498.1|6496.3|0
1620326400000|2021-05-06 18:40:00|6505.3|6503.5|6503.3|6501.5|6512.1|6510.3|6499.5|6497.7|0
1620326700000|2021-05-06 18:45:00|6505|6503.2|6515.5|6513.7|6516.7|6514.9|6502.9|6501.1|0
1620327000000|2021-05-06 18:50:00|6515.6|6513.8|6521.4|6519.6|6529|6527.2|6512.3|6510.5|0
1620327300000|2021-05-06 18:55:00|6521.7|6519.9|6513.6|6511.8|6528.9|6527.1|6513.5|6511.7|0
1620327600000|2021-05-06 19:00:00|6514.1|6512.3|6515.3|6513.5|6520.7|6518.9|6508.5|6506.7|0
1620327900000|2021-05-06 19:05:00|6515.4|6513.6|6520.8|6519|6520.9|6519.1|6512.5|6510.7|0
1620328200000|2021-05-06 19:10:00|6520.7|6518.9|6532.4|6530.6|6533.9|6532.1|6517.7|6515.9|0
1620328500000|2021-05-06 19:15:00|6532.3|6530.5|6529.3|6527.5|6532.3|6530.5|6524.7|6522.9|0
1620328800000|2021-05-06 19:20:00|6529|6527.2|6527.4|6525.6|6529.1|6527.3|6521.2|6519.4|0
1620329100000|2021-05-06 19:25:00|6527.3|6525.5|6532.6|6530.8|6535.4|6533.6|6524.1|6522.3|0
1620329400000|2021-05-06 19:30:00|6533.1|6531.3|6529.6|6527.8|6537.9|6536.1|6527.2|6525.4|0
1620329700000|2021-05-06 19:35:00|6530.2|6528.4|6542.6|6540.8|6545.3|6543.5|6530.2|6528.4|0
1620330000000|2021-05-06 19:40:00|6543.9|6542.1|6545|6543.2|6548.7|6546.9|6540.8|6539|0
1620330300000|2021-05-06 19:45:00|6545.2|6543.4|6547.2|6545.4|6547.9|6546.1|6537.8|6536|0
1620330600000|2021-05-06 19:50:00|6549.4|6547.6|6565.8|6564|6565.8|6564|6549.4|6547.6|0
1620330900000|2021-05-06 19:55:00|6567.5|6565.7|6571.5|6569.7|6574.2|6572.4|6558.7|6556.9|0
1620331200000|2021-05-06 20:00:00|6570.9|6567.9|6574.5|6571.5|6577.6|6574.6|6562.9|6559.9|0
1620331500000|2021-05-06 20:05:00|6575.4|6572.4|6568.6|6565.6|6578.3|6575.3|6568.2|6565.2|0
1620331800000|2021-05-06 20:10:00|6568.7|6565.7|6570.2|6567.2|6571.4|6568.4|6568.5|6565.5|0
1620332100000|2021-05-06 20:15:00|6570.1|6567.1|6570.3|6567.3|6570.3|6567.3|6568.4|6565.4|0
1620332400000|2021-05-06 20:20:00|6570.2|6567.2|6572.6|6569.6|6572.6|6569.6|6569.9|6566.9|0
1620332700000|2021-05-06 20:25:00|6572.7|6569.7|6572.3|6569.3|6573.4|6570.4|6572.2|6569.2|0
1620333000000|2021-05-06 20:30:00|6572|6569|6570.5|6567.5|6572.9|6569.9|6570.5|6567.5|0
1620333300000|2021-05-06 20:35:00|6570.3|6567.3|6569.6|6566.6|6570.6|6567.6|6569.4|6566.4|0
1620333600000|2021-05-06 20:40:00|6569.7|6566.7|6570.1|6567.1|6570.2|6567.2|6569.4|6566.4|0
1620333900000|2021-05-06 20:45:00|6570|6567|6570.2|6567.2|6570.3|6567.3|6569.2|6566.2|0
1620334200000|2021-05-06 20:50:00|6570.3|6567.3|6571.5|6568.5|6571.8|6568.8|6569.9|6566.9|0
1620334500000|2021-05-06 20:55:00|6571.6|6568.6|6572.8|6569.8|6573.5|6570.5|6571.6|6568.6|0
1620334800000|2021-05-06 21:00:00|6572.7|6569.7|6574.4|6571.4|6574.9|6571.9|6572.7|6569.7|0
1620335100000|2021-05-06 21:05:00|6574.1|6571.1|6574.2|6571.2|6575.1|6572.1|6573.8|6570.8|0
1620335400000|2021-05-06 21:10:00|6574.1|6571.1|6574.3|6571.3|6574.7|6571.7|6573.4|6570.4|0
1620335700000|2021-05-06 21:15:00|6574.2|6571.2|6575.8|6572.8|6575.8|6572.8|6574.2|6571.2|0
1620336000000|2021-05-06 21:20:00|6575.7|6572.7|6575|6572|6576.7|6573.7|6574.3|6571.3|0
1620336300000|2021-05-06 21:25:00|6575.2|6572.2|6575.7|6572.7|6575.8|6572.8|6574.8|6571.8|0
1620336600000|2021-05-06 21:30:00|6575.5|6572.5|6575.9|6572.9|6576.1|6573.1|6575.5|6572.5|0
1620336900000|2021-05-06 21:35:00|6576|6573|6576.5|6573.5|6576.7|6573.7|6575.6|6572.6|0
1620337200000|2021-05-06 21:40:00|6576.7|6573.7|6577.9|6574.9|6578|6575|6575.8|6572.8|0
1620337500000|2021-05-06 21:45:00|6577.8|6574.8|6579.6|6576.6|6579.6|6576.6|6577.8|6574.8|0
1620337800000|2021-05-06 21:50:00|6579.7|6576.7|6581.6|6578.6|6581.7|6578.7|6579.7|6576.7|0
1620338100000|2021-05-06 21:55:00|6581.7|6578.7|6583.9|6580.9|6583.9|6580.9|6581.1|6578.1|0
1620338400000|2021-05-06 22:00:00|6584.2|6581.2|6583.7|6580.7|6585|6582|6583.6|6580.6|0
1620338700000|2021-05-06 22:05:00|6583.5|6580.5|6582.6|6579.6|6583.9|6580.9|6582.6|6579.6|0
1620339000000|2021-05-06 22:10:00|6582.5|6579.5|6582.8|6579.8|6582.8|6579.8|6581.9|6578.9|0
1620339300000|2021-05-06 22:15:00|6582.7|6579.7|6582|6579|6583.4|6580.4|6582|6579|0
1620339600000|2021-05-06 22:20:00|6582.1|6579.1|6582.6|6579.6|6582.6|6579.6|6581.6|6578.6|0
1620339900000|2021-05-06 22:25:00|6582.7|6579.7|6582.7|6579.7|6582.7|6579.7|6581.8|6578.8|0
1620340200000|2021-05-06 22:30:00|6582.3|6579.3|6582|6579|6582.4|6579.4|6581.9|6578.9|0
1620340500000|2021-05-06 22:35:00|6581.9|6578.9|6581.6|6578.6|6582.1|6579.1|6581.1|6578.1|0
1620340800000|2021-05-06 22:40:00|6581.7|6578.7|6581|6578|6581.7|6578.7|6580.9|6577.9|0
1620341100000|2021-05-06 22:45:00|6581.1|6578.1|6581.4|6578.4|6582.1|6579.1|6581|6578|0
1620341400000|2021-05-06 22:50:00|6581.5|6578.5|6582.1|6579.1|6582.2|6579.2|6581|6578|0
1620341700000|2021-05-06 22:55:00|6582.4|6579.4|6581.6|6578.6|6582.6|6579.6|6581.4|6578.4|0
1620342000000|2021-05-06 23:00:00|6581.2|6578.2|6581.5|6578.5|6581.8|6578.8|6580.7|6577.7|0
1620342300000|2021-05-06 23:05:00|6581.9|6578.9|6582|6579|6583|6580|6581.8|6578.8|0
1620342600000|2021-05-06 23:10:00|6582.1|6579.1|6582.4|6579.4|6582.4|6579.4|6581.9|6578.9|0
1620342900000|2021-05-06 23:15:00|6582.5|6579.5|6582.4|6579.4|6582.6|6579.6|6582.3|6579.3|0
1620343200000|2021-05-06 23:20:00|6582.9|6579.9|6581.4|6578.4|6582.9|6579.9|6581.1|6578.1|0
1620343500000|2021-05-06 23:25:00|6581.7|6578.7|6581.6|6578.6|6582|6579|6581.5|6578.5|0
1620343800000|2021-05-06 23:30:00|6581|6578|6581.4|6578.4|6581.9|6578.9|6581|6578|0
1620344100000|2021-05-06 23:35:00|6581.3|6578.3|6581.7|6578.7|6582.1|6579.1|6581|6578|0
1620344400000|2021-05-06 23:40:00|6581.8|6578.8|6581|6578|6581.9|6578.9|6581|6578|0
1620344700000|2021-05-06 23:45:00|6581.2|6578.2|6580.7|6577.7|6581.5|6578.5|6580.7|6577.7|0
1620345000000|2021-05-06 23:50:00|6580.9|6577.9|6581.5|6578.5|6581.6|6578.6|6580.7|6577.7|0
1620345300000|2021-05-06 23:55:00|6581.7|6578.7|6583.7|6578.7|6584.1|6579.7|6581.4|6578.4|0
1620345600000|2021-05-07 00:00:00|6583.3|6578.3|6579.6|6574.6|6583.4|6578.4|6578.2|6573.2|0
1620345900000|2021-05-07 00:05:00|6579.7|6574.7|6581.5|6576.5|6582.1|6577.1|6579|6574|0
1620346200000|2021-05-07 00:10:00|6581.7|6576.7|6584.9|6579.9|6584.9|6579.9|6580.6|6575.6|0
1620346500000|2021-05-07 00:15:00|6585|6580|6583.3|6578.3|6585|6580|6583.2|6578.2|0
1620346800000|2021-05-07 00:20:00|6582.7|6577.7|6583.6|6578.6|6584.3|6579.3|6582.7|6577.7|0
1620347100000|2021-05-07 00:25:00|6583.5|6578.5|6591.9|6586.9|6592.2|6587.2|6583.4|6578.4|0
1620347400000|2021-05-07 00:30:00|6592|6587|6594.5|6589.5|6596.2|6591.2|6591.1|6586.1|0
1620347700000|2021-05-07 00:35:00|6594.4|6589.4|6594.8|6589.8|6595.6|6590.6|6594.3|6589.3|0
1620348000000|2021-05-07 00:40:00|6594.9|6589.9|6594.7|6589.7|6595.6|6590.6|6593|6588|0
1620348300000|2021-05-07 00:45:00|6594.5|6589.5|6597.2|6592.2|6597.8|6592.8|6594.5|6589.5|0
1620348600000|2021-05-07 00:50:00|6597.1|6592.1|6596.3|6591.3|6597.4|6592.4|6595.8|6590.8|0
1620348900000|2021-05-07 00:55:00|6596|6591|6599|6594|6599.5|6594.5|6595|6590|0
1620349200000|2021-05-07 01:00:00|6599.2|6594.2|6600|6595|6601.9|6596.9|6598.8|6593.8|0
1620349500000|2021-05-07 01:05:00|6599.8|6594.8|6600.5|6595.5|6602.3|6597.3|6599.3|6594.3|0
1620349800000|2021-05-07 01:10:00|6600.6|6595.6|6603.3|6598.3|6603.5|6598.5|6600.6|6595.6|0
1620350100000|2021-05-07 01:15:00|6603.1|6598.1|6602.3|6597.3|6604.3|6599.3|6601.9|6596.9|0
1620350400000|2021-05-07 01:20:00|6602.4|6597.4|6603.3|6598.3|6603.5|6598.5|6601.5|6596.5|0
1620350700000|2021-05-07 01:25:00|6603.4|6598.4|6605.1|6600.1|6605.2|6600.2|6603.4|6598.4|0
1620351000000|2021-05-07 01:30:00|6604.9|6599.9|6601.3|6596.3|6605.1|6600.1|6601.1|6596.1|0
1620351300000|2021-05-07 01:35:00|6601.4|6596.4|6601.1|6596.1|6603.1|6598.1|6601.1|6596.1|0
1620351600000|2021-05-07 01:40:00|6601.2|6596.2|6603.5|6598.5|6604|6599|6601.1|6596.1|0
1620351900000|2021-05-07 01:45:00|6603.4|6598.4|6605.6|6600.6|6607.4|6602.4|6603.3|6598.3|0
1620352200000|2021-05-07 01:50:00|6605.7|6600.7|6605.6|6600.6|6607.1|6602.1|6605.4|6600.4|0
1620352500000|2021-05-07 01:55:00|6605.9|6600.9|6606.9|6601.9|6607.4|6602.4|6605.5|6600.5|0
1620352800000|2021-05-07 02:00:00|6606.8|6601.8|6606.9|6601.9|6610|6605|6606.4|6601.4|0
1620353100000|2021-05-07 02:05:00|6607|6602|6605.1|6600.1|6607.2|6602.2|6604.1|6599.1|0
1620353400000|2021-05-07 02:10:00|6605|6600|6603.6|6598.6|6605.1|6600.1|6603.3|6598.3|0
1620353700000|2021-05-07 02:15:00|6603.7|6598.7|6602.9|6597.9|6603.7|6598.7|6599.3|6594.3|0
1620354000000|2021-05-07 02:20:00|6602.4|6597.4|6602.9|6597.9|6604|6599|6601.8|6596.8|0
1620354300000|2021-05-07 02:25:00|6602.8|6597.8|6603.3|6598.3|6604.4|6599.4|6602.3|6597.3|0
1620354600000|2021-05-07 02:30:00|6603.4|6598.4|6603.4|6598.4|6604|6599|6602.5|6597.5|0
1620354900000|2021-05-07 02:35:00|6603|6598|6604.1|6599.1|6604.7|6599.7|6602.9|6597.9|0
1620355200000|2021-05-07 02:40:00|6604|6599|6602.5|6597.5|6604.1|6599.1|6602.3|6597.3|0
1620355500000|2021-05-07 02:45:00|6602.6|6597.6|6598.9|6593.9|6602.7|6597.7|6598.5|6593.5|0
1620355800000|2021-05-07 02:50:00|6598.8|6593.8|6596.9|6591.9|6599.2|6594.2|6593.9|6588.9|0
1620356100000|2021-05-07 02:55:00|6597|6592|6598.4|6593.4|6599|6594|6596.5|6591.5|0
1620356400000|2021-05-07 03:00:00|6598.3|6593.3|6596.9|6591.9|6599.6|6594.6|6596.7|6591.7|0
1620356700000|2021-05-07 03:05:00|6597|6592|6597.5|6592.5|6597.6|6592.6|6594.8|6589.8|0
1620357000000|2021-05-07 03:10:00|6597.4|6592.4|6596.6|6591.6|6597.7|6592.7|6596|6591|0
1620357300000|2021-05-07 03:15:00|6596.7|6591.7|6598.7|6593.7|6598.8|6593.8|6596.6|6591.6|0
1620357600000|2021-05-07 03:20:00|6598.6|6593.6|6598.8|6593.8|6599.6|6594.6|6598|6593|0
1620357900000|2021-05-07 03:25:00|6599|6594|6598.7|6593.7|6599|6594|6596.5|6591.5|0
1620358200000|2021-05-07 03:30:00|6598.6|6593.6|6597.8|6592.8|6599.2|6594.2|6597.6|6592.6|0
1620358500000|2021-05-07 03:35:00|6597.9|6592.9|6597.3|6592.3|6598|6593|6594.9|6589.9|0
1620358800000|2021-05-07 03:40:00|6597.4|6592.4|6597.3|6592.3|6598.1|6593.1|6597.1|6592.1|0
1620359100000|2021-05-07 03:45:00|6597.1|6592.1|6595.5|6590.5|6597.2|6592.2|6594|6589|0
1620359400000|2021-05-07 03:50:00|6595.6|6590.6|6595.6|6590.6|6596.7|6591.7|6595.4|6590.4|0
1620359700000|2021-05-07 03:55:00|6595.5|6590.5|6596.2|6591.2|6596.4|6591.4|6595.4|6590.4|0
1620360000000|2021-05-07 04:00:00|6596.3|6591.3|6595.1|6590.1|6596.3|6591.3|6594.8|6589.8|0
1620360300000|2021-05-07 04:05:00|6595|6590|6592.5|6587.5|6595|6590|6591.2|6586.2|0
1620360600000|2021-05-07 04:10:00|6592.4|6587.4|6594.9|6589.9|6595|6590|6592.3|6587.3|0
1620360900000|2021-05-07 04:15:00|6595|6590|6594.4|6589.4|6595.1|6590.1|6593.9|6588.9|0
1620361200000|2021-05-07 04:20:00|6594.5|6589.5|6594.9|6589.9|6595|6590|6594.1|6589.1|0
1620361500000|2021-05-07 04:25:00|6594.8|6589.8|6596.7|6591.7|6597.6|6592.6|6594.8|6589.8|0
1620361800000|2021-05-07 04:30:00|6596.6|6591.6|6597.9|6592.9|6598.3|6593.3|6596.6|6591.6|0
1620362100000|2021-05-07 04:35:00|6597.8|6592.8|6597.9|6592.9|6598|6593|6596.8|6591.8|0
1620362400000|2021-05-07 04:40:00|6597.8|6592.8|6599.9|6594.9|6599.9|6594.9|6597.6|6592.6|0
1620362700000|2021-05-07 04:45:00|6599.8|6594.8|6600.7|6595.7|6601.6|6596.6|6599.7|6594.7|0
1620363000000|2021-05-07 04:50:00|6600.6|6595.6|6601.7|6596.7|6601.8|6596.8|6600.3|6595.3|0
1620363300000|2021-05-07 04:55:00|6601.8|6596.8|6600.7|6595.7|6602|6597|6600.4|6595.4|0
1620363600000|2021-05-07 05:00:00|6600.6|6595.6|6596.7|6591.7|6600.7|6595.7|6596.6|6591.6|0
1620363900000|2021-05-07 05:05:00|6596.8|6591.8|6596.5|6591.5|6597.2|6592.2|6595.4|6590.4|0
1620364200000|2021-05-07 05:10:00|6596.4|6591.4|6594.2|6589.2|6596.7|6591.7|6593.7|6588.7|0
1620364500000|2021-05-07 05:15:00|6594.1|6589.1|6598.5|6593.5|6598.5|6593.5|6593.6|6588.6|0
1620364800000|2021-05-07 05:20:00|6598.4|6593.4|6599.3|6594.3|6600.3|6595.3|6598.2|6593.2|0
1620365100000|2021-05-07 05:25:00|6599.5|6594.5|6597.9|6592.9|6599.8|6594.8|6597.8|6592.8|0
1620365400000|2021-05-07 05:30:00|6598|6593|6595.8|6590.8|6598.5|6593.5|6595.5|6590.5|0
1620365700000|2021-05-07 05:35:00|6595.7|6590.7|6596|6591|6596.8|6591.8|6595.4|6590.4|0
1620366000000|2021-05-07 05:40:00|6596.3|6591.3|6596|6591|6597.3|6592.3|6595.7|6590.7|0
1620366300000|2021-05-07 05:45:00|6596.1|6591.1|6595.3|6590.3|6597.2|6592.2|6595|6590|0
1620366600000|2021-05-07 05:50:00|6595.5|6590.5|6593.8|6588.8|6595.8|6590.8|6592.1|6587.1|0
1620366900000|2021-05-07 05:55:00|6593.9|6588.9|6594.7|6589.7|6594.9|6589.9|6593.2|6588.2|0
1620367200000|2021-05-07 06:00:00|6594.6|6589.6|6593.5|6588.5|6596.8|6591.8|6592.8|6587.8|0
1620367500000|2021-05-07 06:05:00|6593.4|6588.4|6594.4|6589.4|6594.7|6589.7|6592.2|6587.2|0
1620367800000|2021-05-07 06:10:00|6594.3|6589.3|6589.3|6584.3|6594.9|6589.9|6588.3|6583.3|0
1620368100000|2021-05-07 06:15:00|6589.4|6584.4|6587.4|6582.4|6589.7|6584.7|6587|6582|0
1620368400000|2021-05-07 06:20:00|6587.5|6582.5|6587.5|6582.5|6588.4|6583.4|6585.4|6580.4|0
1620368700000|2021-05-07 06:25:00|6587.6|6582.6|6585.9|6580.9|6587.8|6582.8|6585.2|6580.2|0
1620369000000|2021-05-07 06:30:00|6585.8|6580.8|6589.2|6584.2|6589.3|6584.3|6585.8|6580.8|0
1620369300000|2021-05-07 06:35:00|6589.1|6584.1|6589.2|6584.2|6589.9|6584.9|6587.5|6582.5|0
1620369600000|2021-05-07 06:40:00|6589.3|6584.3|6589.7|6584.7|6590|6585|6588.6|6583.6|0
1620369900000|2021-05-07 06:45:00|6589.6|6584.6|6589.7|6584.7|6590.6|6585.6|6588.8|6583.8|0
1620370200000|2021-05-07 06:50:00|6589.6|6584.6|6588|6583|6590.3|6585.3|6587.6|6582.6|0
1620370500000|2021-05-07 06:55:00|6587.9|6582.9|6587.2|6582.2|6587.9|6582.9|6584.4|6579.4|0
1620370800000|2021-05-07 07:00:00|6586.7|6581.7|6589|6584|6589.7|6584.7|6584.7|6579.7|0
1620371100000|2021-05-07 07:05:00|6589.2|6584.2|6590.2|6585.2|6592.3|6587.3|6587.6|6582.6|0
1620371400000|2021-05-07 07:10:00|6590.1|6585.1|6591|6586|6595.2|6590.2|6587.4|6582.4|0
1620371700000|2021-05-07 07:15:00|6591.1|6586.1|6589|6584|6591.6|6586.6|6585.3|6580.3|0
1620372000000|2021-05-07 07:20:00|6589.1|6584.1|6588.5|6583.5|6589.3|6584.3|6585.4|6580.4|0
1620372300000|2021-05-07 07:25:00|6588.4|6583.4|6592.5|6587.5|6592.8|6587.8|6588.3|6583.3|0
1620372600000|2021-05-07 07:30:00|6592.6|6587.6|6593.3|6588.3|6593.7|6588.7|6591.1|6586.1|0
1620372900000|2021-05-07 07:35:00|6593|6588|6593.6|6588.6|6594.6|6589.6|6591.6|6586.6|0
1620373200000|2021-05-07 07:40:00|6593.5|6588.5|6590.7|6585.7|6593.6|6588.6|6589.7|6584.7|0
1620373500000|2021-05-07 07:45:00|6590.8|6585.8|6590.9|6585.9|6592|6587|6589.8|6584.8|0
1620373800000|2021-05-07 07:50:00|6590.7|6585.7|6593.5|6588.5|6594|6589|6590.2|6585.2|0
1620374100000|2021-05-07 07:55:00|6593.4|6588.4|6591.1|6586.1|6593.6|6588.6|6591.1|6586.1|0
1620374400000|2021-05-07 08:00:00|6590.9|6585.9|6579.1|6576.1|6591.5|6586.5|6567|6564|0
1620374700000|2021-05-07 08:05:00|6578.7|6575.7|6574.4|6571.4|6579.9|6576.9|6561.8|6558.8|0
1620375000000|2021-05-07 08:10:00|6575.8|6572.8|6569|6566|6576.2|6573.2|6555.8|6552.8|0
1620375300000|2021-05-07 08:15:00|6566.8|6563.8|6570.5|6567.5|6570.9|6567.9|6557.1|6554.1|0
1620375600000|2021-05-07 08:20:00|6568.6|6565.6|6571.2|6568.2|6572.7|6569.7|6566.2|6563.2|0
1620375900000|2021-05-07 08:25:00|6571.3|6568.3|6576.8|6573.8|6581.6|6578.6|6569.7|6566.7|0
1620376200000|2021-05-07 08:30:00|6576.7|6573.7|6584.8|6581.8|6586.7|6583.7|6576.7|6573.7|0
1620376500000|2021-05-07 08:35:00|6584.7|6581.7|6587.6|6584.6|6588.2|6585.2|6578.4|6575.4|0
1620376800000|2021-05-07 08:40:00|6587|6584|6591.2|6588.2|6591.5|6588.5|6584.8|6581.8|0
1620377100000|2021-05-07 08:45:00|6589.1|6586.1|6592.3|6589.3|6593.6|6590.6|6588.1|6585.1|0
1620377400000|2021-05-07 08:50:00|6592.4|6589.4|6595.8|6592.8|6596.2|6593.2|6590|6587|0
1620377700000|2021-05-07 08:55:00|6596|6593|6594.9|6591.9|6596|6593|6593.4|6590.4|0
1620378000000|2021-05-07 09:00:00|6595|6592|6594.8|6591.8|6597.4|6594.4|6594|6591|0
1620378300000|2021-05-07 09:05:00|6595.2|6592.2|6592.8|6589.8|6597.4|6594.4|6591.9|6588.9|0
1620378600000|2021-05-07 09:10:00|6592.3|6589.3|6590.6|6587.6|6592.9|6589.9|6590.2|6587.2|0
1620378900000|2021-05-07 09:15:00|6590.7|6587.7|6590.3|6587.3|6594.3|6591.3|6589.9|6586.9|0
1620379200000|2021-05-07 09:20:00|6590.2|6587.2|6597.1|6594.1|6597.6|6594.6|6589.7|6586.7|0
1620379500000|2021-05-07 09:25:00|6597.2|6594.2|6586.9|6583.9|6599|6596|6586.3|6583.3|0
1620379800000|2021-05-07 09:30:00|6588.4|6585.4|6584.6|6581.6|6588.4|6585.4|6580.6|6577.6|0
1620380100000|2021-05-07 09:35:00|6584.4|6581.4|6587.8|6584.8|6589.4|6586.4|6584.3|6581.3|0
1620380400000|2021-05-07 09:40:00|6587.9|6584.9|6587.4|6584.4|6588.8|6585.8|6585.5|6582.5|0
1620380700000|2021-05-07 09:45:00|6587.7|6584.7|6589.1|6586.1|6591.2|6588.2|6587.7|6584.7|0
1620381000000|2021-05-07 09:50:00|6587.8|6584.8|6587.8|6584.8|6589.6|6586.6|6587|6584|0
1620381300000|2021-05-07 09:55:00|6586.4|6583.4|6591.7|6588.7|6591.9|6588.9|6586.1|6583.1|0
1620381600000|2021-05-07 10:00:00|6591.9|6588.9|6596.2|6593.2|6597|6594|6587.4|6584.4|0
1620381900000|2021-05-07 10:05:00|6595.8|6592.8|6597.7|6594.7|6600|6597|6595.8|6592.8|0
1620382200000|2021-05-07 10:10:00|6597.4|6594.4|6597.4|6594.4|6597.9|6594.9|6595.7|6592.7|0
1620382500000|2021-05-07 10:15:00|6596.6|6593.6|6598.2|6595.2|6598.8|6595.8|6596.6|6593.6|0
1620382800000|2021-05-07 10:20:00|6598.9|6595.9|6599.9|6596.9|6600.5|6597.5|6597.8|6594.8|0
1620383100000|2021-05-07 10:25:00|6599.2|6596.2|6597.7|6594.7|6599.6|6596.6|6597.7|6594.7|0
1620383400000|2021-05-07 10:30:00|6597.6|6594.6|6596.8|6593.8|6599.2|6596.2|6595.4|6592.4|0
1620383700000|2021-05-07 10:35:00|6596.9|6593.9|6596.9|6593.9|6598.3|6595.3|6595.1|6592.1|0
1620384000000|2021-05-07 10:40:00|6597.9|6594.9|6599.5|6596.5|6600.2|6597.2|6596.3|6593.3|0
1620384300000|2021-05-07 10:45:00|6599.6|6596.6|6603.4|6600.4|6604.1|6601.1|6598.7|6595.7|0
1620384600000|2021-05-07 10:50:00|6603.7|6600.7|6601.1|6598.1|6604.2|6601.2|6601.1|6598.1|0
1620384900000|2021-05-07 10:55:00|6601.7|6598.7|6600.4|6597.4|6604.5|6601.5|6598.9|6595.9|0
1620385200000|2021-05-07 11:00:00|6598.9|6595.9|6590.5|6587.5|6599.9|6596.9|6589.2|6586.2|0
1620385500000|2021-05-07 11:05:00|6590.4|6587.4|6591.6|6588.6|6592.7|6589.7|6589|6586|0
1620385800000|2021-05-07 11:10:00|6591.4|6588.4|6586.3|6583.3|6592.4|6589.4|6586.2|6583.2|0
1620386100000|2021-05-07 11:15:00|6586.4|6583.4|6588.7|6585.7|6588.7|6585.7|6584.6|6581.6|0
1620386400000|2021-05-07 11:20:00|6588.6|6585.6|6584.3|6581.3|6589.7|6586.7|6584.3|6581.3|0
1620386700000|2021-05-07 11:25:00|6584.4|6581.4|6582.3|6579.3|6584.9|6581.9|6582.3|6579.3|0
1620387000000|2021-05-07 11:30:00|6582.5|6579.5|6588.4|6585.4|6588.8|6585.8|6582.5|6579.5|0
1620387300000|2021-05-07 11:35:00|6588.2|6585.2|6588.5|6585.5|6590.2|6587.2|6587.6|6584.6|0
1620387600000|2021-05-07 11:40:00|6588.8|6585.8|6588.4|6585.4|6589.5|6586.5|6587.7|6584.7|0
1620387900000|2021-05-07 11:45:00|6588.3|6585.3|6589.9|6586.9|6590.5|6587.5|6588.1|6585.1|0
1620388200000|2021-05-07 11:50:00|6590|6587|6589.8|6586.8|6591.1|6588.1|6589.3|6586.3|0
1620388500000|2021-05-07 11:55:00|6589.3|6586.3|6589.1|6586.1|6590.6|6587.6|6589|6586|0
1620388800000|2021-05-07 12:00:00|6588.6|6585.6|6582.6|6579.6|6588.6|6585.6|6581.8|6578.8|0
1620389100000|2021-05-07 12:05:00|6582.9|6579.9|6583.6|6580.6|6583.7|6580.7|6580.4|6577.4|0
1620389400000|2021-05-07 12:10:00|6583.5|6580.5|6582.8|6579.8|6584.2|6581.2|6582.1|6579.1|0
1620389700000|2021-05-07 12:15:00|6582.6|6579.6|6583.2|6580.2|6583.9|6580.9|6582.4|6579.4|0
1620390000000|2021-05-07 12:20:00|6583.1|6580.1|6588.4|6585.4|6589.8|6586.8|6582.9|6579.9|0
1620390300000|2021-05-07 12:25:00|6588|6585|6589.8|6586.8|6591|6588|6588|6585|0
1620390600000|2021-05-07 12:30:00|6589.9|6586.9|6638.6|6635.6|6655.1|6652.1|6589.8|6586.8|0
1620390900000|2021-05-07 12:35:00|6638.3|6635.3|6656.5|6653.5|6657.1|6654.1|6634.3|6631.3|0
1620391200000|2021-05-07 12:40:00|6657|6654|6668.5|6665.5|6671.6|6668.6|6657|6654|0
1620391500000|2021-05-07 12:45:00|6669.3|6666.3|6666.4|6663.4|6677|6674|6663.4|6660.4|0
1620391800000|2021-05-07 12:50:00|6666.6|6663.6|6668|6665|6670.6|6667.6|6663.9|6660.9|0
1620392100000|2021-05-07 12:55:00|6668.2|6665.2|6656.3|6653.3|6668.4|6665.4|6654|6651|0
1620392400000|2021-05-07 13:00:00|6656|6653|6658|6655|6663.9|6660.9|6655.5|6652.5|0
1620392700000|2021-05-07 13:05:00|6657.6|6654.6|6644.8|6641.8|6657.7|6654.7|6643.2|6640.2|0
1620393000000|2021-05-07 13:10:00|6644.7|6641.7|6649.8|6646.8|6649.8|6646.8|6643.8|6640.8|0
1620393300000|2021-05-07 13:15:00|6650|6647|6650.9|6647.9|6653.2|6650.2|6648.9|6645.9|0
1620393600000|2021-05-07 13:20:00|6650.6|6647.6|6639.6|6636.6|6650.7|6647.7|6638.3|6635.3|0
1620393900000|2021-05-07 13:25:00|6639.3|6636.3|6636.6|6633.6|6641.5|6638.5|6636.3|6633.3|0
1620394200000|2021-05-07 13:30:00|6637.2|6634.2|6596.3|6594.5|6638|6635.1|6590.3|6588.5|0
1620394500000|2021-05-07 13:35:00|6596.1|6594.3|6615.6|6613.8|6630.4|6628.6|6592.3|6590.5|0
1620394800000|2021-05-07 13:40:00|6615.7|6613.9|6601.2|6599.4|6624.6|6622.8|6592.9|6591.1|0
1620395100000|2021-05-07 13:45:00|6602.5|6600.7|6621.3|6619.5|6624|6622.2|6592.3|6590.5|0
1620395400000|2021-05-07 13:50:00|6620.5|6618.7|6605.2|6603.4|6627.5|6625.7|6603.8|6602|0
1620395700000|2021-05-07 13:55:00|6606|6604.2|6608.5|6606.7|6613|6611.2|6597.4|6595.6|0
1620396000000|2021-05-07 14:00:00|6610.2|6608.4|6615.9|6614.1|6620.2|6618.4|6597.5|6595.7|0
1620396300000|2021-05-07 14:05:00|6615.8|6614|6628.1|6626.3|6630.8|6629|6613.8|6612|0
1620396600000|2021-05-07 14:10:00|6627.7|6625.9|6635.5|6633.7|6637.4|6635.6|6627.6|6625.8|0
1620396900000|2021-05-07 14:15:00|6635.2|6633.4|6650.9|6649.1|6652.6|6650.8|6633.2|6631.4|0
1620397200000|2021-05-07 14:20:00|6651|6649.2|6650.3|6648.5|6662.5|6660.7|6649.6|6647.8|0
1620397500000|2021-05-07 14:25:00|6650.4|6648.6|6649.9|6648.1|6652.6|6650.8|6644.3|6642.5|0
1620397800000|2021-05-07 14:30:00|6650.2|6648.4|6665|6663.2|6665.6|6663.8|6650.2|6648.4|0
1620398100000|2021-05-07 14:35:00|6665.2|6663.4|6658|6656.2|6673.3|6671.5|6658|6656.2|0
1620398400000|2021-05-07 14:40:00|6658.4|6656.6|6660.5|6658.7|6668.5|6666.7|6657.4|6655.6|0
1620398700000|2021-05-07 14:45:00|6660.1|6658.3|6653|6651.2|6665.1|6663.3|6649.1|6647.3|0
1620399000000|2021-05-07 14:50:00|6653.9|6652.1|6644.2|6642.4|6655.5|6653.7|6641.7|6639.9|0
1620399300000|2021-05-07 14:55:00|6644.1|6642.3|6653.3|6651.5|6653.4|6651.6|6640.7|6638.9|0
1620399600000|2021-05-07 15:00:00|6653.2|6651.4|6657.9|6656.1|6657.9|6656.1|6649.5|6647.7|0
1620399900000|2021-05-07 15:05:00|6658.1|6656.3|6656.5|6654.7|6660.3|6658.5|6652.7|6650.9|0
1620400200000|2021-05-07 15:10:00|6656|6654.2|6659.1|6657.3|6664.3|6662.5|6655.8|6654|0
1620400500000|2021-05-07 15:15:00|6659.5|6657.7|6654.6|6652.8|6659.5|6657.7|6653.7|6651.9|0
1620400800000|2021-05-07 15:20:00|6654.8|6653|6655.6|6653.8|6659.9|6658.1|6652.4|6650.6|0
1620401100000|2021-05-07 15:25:00|6655.7|6653.9|6654.3|6652.5|6657.7|6655.9|6649.4|6647.6|0
1620401400000|2021-05-07 15:30:00|6654.4|6652.6|6649.1|6647.3|6657.1|6655.3|6646.2|6644.4|0
1620401700000|2021-05-07 15:35:00|6649|6647.2|6648.4|6646.6|6655.2|6653.4|6645.5|6643.7|0
1620402000000|2021-05-07 15:40:00|6648.3|6646.5|6655.2|6653.4|6655.6|6653.8|6644|6642.2|0
1620402300000|2021-05-07 15:45:00|6655.3|6653.5|6648.1|6646.3|6656.9|6655.1|6647.3|6645.5|0
1620402600000|2021-05-07 15:50:00|6648.4|6646.6|6646.5|6644.7|6650.8|6649|6645.1|6643.3|0
1620402900000|2021-05-07 15:55:00|6646.7|6644.9|6648.2|6646.4|6650.2|6648.4|6644.8|6643|0
1620403200000|2021-05-07 16:00:00|6648.5|6646.7|6636.5|6634.7|6648.9|6647.1|6634.2|6632.4|0
1620403500000|2021-05-07 16:05:00|6636.4|6634.6|6636.6|6634.8|6639.1|6637.3|6629.3|6627.5|0
1620403800000|2021-05-07 16:10:00|6636.7|6634.9|6627.7|6625.9|6636.9|6635.1|6627.1|6625.3|0
1620404100000|2021-05-07 16:15:00|6627.4|6625.6|6633|6631.2|6634.5|6632.7|6627.4|6625.6|0
1620404400000|2021-05-07 16:20:00|6632.8|6631|6629.7|6627.9|6634.3|6632.5|6629.5|6627.7|0
1620404700000|2021-05-07 16:25:00|6629.6|6627.8|6621|6619.2|6629.6|6627.8|6619.4|6617.6|0
1620405000000|2021-05-07 16:30:00|6620.7|6618.9|6620.2|6618.4|6624.1|6622.3|6618.7|6616.9|0
1620405300000|2021-05-07 16:35:00|6620.7|6618.9|6609.4|6607.6|6620.7|6618.9|6608.6|6606.8|0
1620405600000|2021-05-07 16:40:00|6609.3|6607.5|6607.6|6605.8|6610.8|6609|6606.1|6604.3|0
1620405900000|2021-05-07 16:45:00|6608.7|6606.9|6612.9|6611.1|6616.2|6614.4|6606.8|6605|0
1620406200000|2021-05-07 16:50:00|6613.2|6611.4|6612.8|6611|6619.4|6617.6|6608.6|6606.8|0
1620406500000|2021-05-07 16:55:00|6613|6611.2|6615.8|6614|6619.6|6617.8|6611.7|6609.9|0
1620406800000|2021-05-07 17:00:00|6616|6614.2|6613.2|6611.4|6616.3|6614.5|6611.5|6609.7|0
1620407100000|2021-05-07 17:05:00|6613.1|6611.3|6608.2|6606.4|6613.1|6611.3|6600.3|6598.5|0
1620407400000|2021-05-07 17:10:00|6608.4|6606.6|6601.1|6599.3|6610.2|6608.4|6600.8|6599|0
1620407700000|2021-05-07 17:15:00|6601|6599.2|6593|6591.2|6601.4|6599.6|6591.7|6589.9|0
1620408000000|2021-05-07 17:20:00|6593.1|6591.3|6592.4|6590.6|6595.3|6593.5|6587.9|6586.1|0
1620408300000|2021-05-07 17:25:00|6592.6|6590.8|6585.9|6584.1|6592.9|6591.1|6585.3|6583.5|0
1620408600000|2021-05-07 17:30:00|6586|6584.2|6596.9|6595.1|6597.3|6595.5|6585.6|6583.8|0
1620408900000|2021-05-07 17:35:00|6596.8|6595|6592.2|6590.4|6598.1|6596.3|6591.5|6589.7|0
1620409200000|2021-05-07 17:40:00|6590.8|6589|6591.9|6590.1|6592.3|6590.5|6587.1|6585.3|0
1620409500000|2021-05-07 17:45:00|6592.1|6590.3|6594.6|6592.8|6598.9|6597.1|6589.7|6587.9|0
1620409800000|2021-05-07 17:50:00|6594.7|6592.9|6585.9|6584.1|6595.4|6593.6|6585.9|6584.1|0
1620410100000|2021-05-07 17:55:00|6586.2|6584.4|6581.8|6580|6589.8|6588|6581.6|6579.8|0
1620410400000|2021-05-07 18:00:00|6581.5|6579.7|6581.9|6580.1|6586.5|6584.7|6570.6|6568.8|0
1620410700000|2021-05-07 18:05:00|6581.7|6579.9|6590.1|6588.3|6590.8|6589|6580.7|6578.9|0
1620411000000|2021-05-07 18:10:00|6589.9|6588.1|6585.7|6583.9|6591.2|6589.4|6585.7|6583.9|0
1620411300000|2021-05-07 18:15:00|6585.6|6583.8|6588.8|6587|6589.4|6587.6|6584.4|6582.6|0
1620411600000|2021-05-07 18:20:00|6588.5|6586.7|6590|6588.2|6590|6588.2|6581.6|6579.8|0
1620411900000|2021-05-07 18:25:00|6589.9|6588.1|6592|6590.2|6592.9|6591.1|6587.4|6585.6|0
1620412200000|2021-05-07 18:30:00|6592.2|6590.4|6588.4|6586.6|6593.3|6591.5|6587.9|6586.1|0
1620412500000|2021-05-07 18:35:00|6587.9|6586.1|6581.2|6579.4|6589|6587.2|6579.5|6577.7|0
1620412800000|2021-05-07 18:40:00|6581.3|6579.5|6576.2|6574.4|6581.9|6580.1|6573.9|6572.1|0
1620413100000|2021-05-07 18:45:00|6576.3|6574.5|6588.9|6587.1|6588.9|6587.1|6576.3|6574.5|0
1620413400000|2021-05-07 18:50:00|6588.8|6587|6597.3|6595.5|6598|6596.2|6588.8|6587|0
1620413700000|2021-05-07 18:55:00|6597.5|6595.7|6600.9|6599.1|6603.2|6601.4|6596.2|6594.4|0
1620414000000|2021-05-07 19:00:00|6601.1|6599.3|6603.3|6601.5|6611.4|6609.6|6597.6|6595.8|0
1620414300000|2021-05-07 19:05:00|6603.4|6601.6|6609.4|6607.6|6609.9|6608.1|6601.8|6600|0
1620414600000|2021-05-07 19:10:00|6609.5|6607.7|6609.8|6608|6611.6|6609.8|6606.6|6604.8|0
1620414900000|2021-05-07 19:15:00|6610|6608.2|6609.1|6607.3|6612.2|6610.4|6609|6607.2|0
1620415200000|2021-05-07 19:20:00|6609.4|6607.6|6610.5|6608.7|6614.9|6613.1|6608.7|6606.9|0
1620415500000|2021-05-07 19:25:00|6610.6|6608.8|6604.3|6602.5|6612.4|6610.6|6603.1|6601.3|0
1620415800000|2021-05-07 19:30:00|6604.6|6602.8|6600.3|6598.5|6610|6608.2|6599.3|6597.5|0
1620416100000|2021-05-07 19:35:00|6600.2|6598.4|6598.7|6596.9|6606.3|6604.5|6596.6|6594.8|0
1620416400000|2021-05-07 19:40:00|6598.9|6597.1|6597.8|6596|6601|6599.2|6596.6|6594.8|0
1620416700000|2021-05-07 19:45:00|6597.3|6595.5|6604|6602.2|6604|6602.2|6594.6|6592.8|0
1620417000000|2021-05-07 19:50:00|6604.1|6602.3|6603.4|6601.6|6604.5|6602.7|6597.6|6595.8|0
1620417300000|2021-05-07 19:55:00|6604.1|6602.3|6596.7|6594.9|6605.3|6603.5|6595.9|6594.1|0
1620417600000|2021-05-07 20:00:00|6597.3|6594.3|6595.5|6592.5|6601.2|6598.2|6594.7|6591.7|0
1620417900000|2021-05-07 20:05:00|6595.6|6592.6|6595.6|6592.6|6596.1|6593.1|6594.3|6591.3|0
1620418200000|2021-05-07 20:10:00|6595.7|6592.7|6598.8|6595.8|6598.8|6595.8|6595.7|6592.7|0
1620418500000|2021-05-07 20:15:00|6598.7|6595.7|6598.3|6595.3|6599.3|6596.3|6596.5|6593.5|0
1620418800000|2021-05-07 20:20:00|6598.2|6595.2|6597.6|6594.6|6598.6|6595.6|6597|6594|0
1620419100000|2021-05-07 20:25:00|6597.7|6594.7|6598.7|6595.7|6598.8|6595.8|6596.4|6593.4|0
1620419400000|2021-05-07 20:30:00|6598.5|6595.5|6596.9|6593.9|6598.8|6595.8|6596.9|6593.9|0
1620419700000|2021-05-07 20:35:00|6597|6594|6597.4|6594.4|6597.5|6594.5|6595.7|6592.7|0
1620420000000|2021-05-07 20:40:00|6597.3|6594.3|6596|6593|6597.3|6594.3|6596|6593|0
1620420300000|2021-05-07 20:45:00|6596.2|6593.2|6598.5|6595.5|6599.6|6596.6|6596|6593|0
1620420600000|2021-05-07 20:50:00|6598.6|6595.6|6596.8|6593.8|6598.7|6595.7|6596.3|6593.3|0
1620420900000|2021-05-07 20:55:00|6596.9|6593.9|6598.3|6595.3|6598.4|6595.4|6596.9|6593.9|0
1620597600000|2021-05-09 22:00:00|6600.2|6595.2|6609.6|6604.6|6610.2|6605.2|6600.2|6595.2|0
1620597900000|2021-05-09 22:05:00|6609.9|6604.9|6611.1|6606.1|6611.9|6606.9|6608.6|6603.6|0
1620598200000|2021-05-09 22:10:00|6611.2|6606.2|6609.7|6604.7|6611.9|6606.9|6609.6|6604.6|0
1620598500000|2021-05-09 22:15:00|6609.8|6604.8|6608.3|6603.3|6610.8|6605.8|6607.4|6602.4|0
1620598800000|2021-05-09 22:20:00|6608.1|6603.1|6609.4|6604.4|6610.2|6605.2|6608.1|6603.1|0
1620599100000|2021-05-09 22:25:00|6609.3|6604.3|6607.9|6602.9|6609.4|6604.4|6606.1|6601.1|0
1620599400000|2021-05-09 22:30:00|6607.8|6602.8|6609.6|6604.6|6610|6605|6607.1|6602.1|0
1620599700000|2021-05-09 22:35:00|6609.7|6604.7|6608.8|6603.8|6610.6|6605.6|6608.2|6603.2|0
1620600000000|2021-05-09 22:40:00|6608.7|6603.7|6609.6|6604.6|6611.7|6606.7|6608.7|6603.7|0
1620600300000|2021-05-09 22:45:00|6609.4|6604.4|6610.3|6605.3|6610.6|6605.6|6609.1|6604.1|0
1620600600000|2021-05-09 22:50:00|6610.2|6605.2|6610.3|6605.3|6611.8|6606.8|6610.2|6605.2|0
1620600900000|2021-05-09 22:55:00|6610|6605|6609.8|6604.8|6610.6|6605.6|6609.4|6604.4|0
1620601200000|2021-05-09 23:00:00|6609.7|6604.7|6609.9|6604.9|6610.2|6605.2|6608.6|6603.6|0
1620601500000|2021-05-09 23:05:00|6610|6605|6608.3|6603.3|6610.1|6605.1|6607.8|6602.8|0
1620601800000|2021-05-09 23:10:00|6608.2|6603.2|6610.1|6605.1|6611.2|6606.2|6607.9|6602.9|0
1620602100000|2021-05-09 23:15:00|6610|6605|6609.8|6604.8|6610.5|6605.5|6609.3|6604.3|0
1620602400000|2021-05-09 23:20:00|6609.7|6604.7|6611.1|6606.1|6611.8|6606.8|6609.4|6604.4|0
1620602700000|2021-05-09 23:25:00|6611|6606|6610.9|6605.9|6611.4|6606.4|6610.5|6605.5|0
1620603000000|2021-05-09 23:30:00|6611|6606|6610.8|6605.8|6611.3|6606.3|6610.3|6605.3|0
1620603300000|2021-05-09 23:35:00|6610.9|6605.9|6610.1|6605.1|6611.3|6606.3|6610.1|6605.1|0
1620603600000|2021-05-09 23:40:00|6610|6605|6610.5|6605.5|6611.1|6606.1|6609.9|6604.9|0
1620603900000|2021-05-09 23:45:00|6610.4|6605.4|6609.7|6604.7|6610.5|6605.5|6609.2|6604.2|0
1620604200000|2021-05-09 23:50:00|6609.5|6604.5|6612.4|6607.4|6614|6609|6609.4|6604.4|0
1620604500000|2021-05-09 23:55:00|6612.6|6607.6|6611.4|6606.4|6612.8|6607.8|6611.4|6606.4|0
1620604800000|2021-05-10 00:00:00|6610.9|6605.9|6608.1|6603.1|6611.5|6606.5|6605.1|6600.1|0
1620605100000|2021-05-10 00:05:00|6608|6603|6610.3|6605.3|6611.1|6606.1|6606.4|6601.4|0
1620605400000|2021-05-10 00:10:00|6610.2|6605.2|6612.4|6607.4|6614.2|6609.2|6610.2|6605.2|0
1620605700000|2021-05-10 00:15:00|6612.5|6607.5|6612.7|6607.7|6612.9|6607.9|6609.8|6604.8|0
1620606000000|2021-05-10 00:20:00|6612.8|6607.8|6611.9|6606.9|6613.3|6608.3|6611|6606|0
1620606300000|2021-05-10 00:25:00|6611.8|6606.8|6611.4|6606.4|6612.4|6607.4|6610.5|6605.5|0
1620606600000|2021-05-10 00:30:00|6611.3|6606.3|6611.2|6606.2|6612.2|6607.2|6610.7|6605.7|0
1620606900000|2021-05-10 00:35:00|6611.1|6606.1|6610.1|6605.1|6611.4|6606.4|6610|6605|0
1620607200000|2021-05-10 00:40:00|6610.2|6605.2|6611.5|6606.5|6611.7|6606.7|6610|6605|0
1620607500000|2021-05-10 00:45:00|6611.7|6606.7|6612|6607|6613.1|6608.1|6611.6|6606.6|0
1620607800000|2021-05-10 00:50:00|6612.1|6607.1|6613|6608|6613.4|6608.4|6612|6607|0
1620608100000|2021-05-10 00:55:00|6612.9|6607.9|6612.1|6607.1|6613.3|6608.3|6611.8|6606.8|0
1620608400000|2021-05-10 01:00:00|6611.8|6606.8|6613.1|6608.1|6613.3|6608.3|6610.3|6605.3|0
1620608700000|2021-05-10 01:05:00|6613.3|6608.3|6613.4|6608.4|6614.4|6609.4|6612.2|6607.2|0
1620609000000|2021-05-10 01:10:00|6613.3|6608.3|6613.2|6608.2|6614|6609|6612.5|6607.5|0
1620609300000|2021-05-10 01:15:00|6613.3|6608.3|6612.2|6607.2|6613.8|6608.8|6611.3|6606.3|0
1620609600000|2021-05-10 01:20:00|6612.1|6607.1|6611.1|6606.1|6613.4|6608.4|6611|6606|0
1620609900000|2021-05-10 01:25:00|6611.2|6606.2|6608.6|6603.6|6611.2|6606.2|6608.4|6603.4|0
1620610200000|2021-05-10 01:30:00|6608.7|6603.7|6609.2|6604.2|6610.3|6605.3|6607.3|6602.3|0
1620610500000|2021-05-10 01:35:00|6609.1|6604.1|6611.7|6606.7|6612|6607|6608.3|6603.3|0
1620610800000|2021-05-10 01:40:00|6611.9|6606.9|6615.3|6610.3|6616|6611|6611.4|6606.4|0
1620611100000|2021-05-10 01:45:00|6615.5|6610.5|6615.1|6610.1|6617.8|6612.8|6614.7|6609.7|0
1620611400000|2021-05-10 01:50:00|6615.2|6610.2|6614.3|6609.3|6615.7|6610.7|6613.3|6608.3|0
1620611700000|2021-05-10 01:55:00|6614.2|6609.2|6613.5|6608.5|6615.3|6610.3|6613.5|6608.5|0
1620612000000|2021-05-10 02:00:00|6613.3|6608.3|6614.9|6609.9|6615.5|6610.5|6613.3|6608.3|0
1620612300000|2021-05-10 02:05:00|6615|6610|6614.5|6609.5|6615.9|6610.9|6614.3|6609.3|0
1620612600000|2021-05-10 02:10:00|6614.6|6609.6|6612.6|6607.6|6615.2|6610.2|6612.4|6607.4|0
1620612900000|2021-05-10 02:15:00|6612.8|6607.8|6613.5|6608.5|6613.7|6608.7|6612.2|6607.2|0
1620613200000|2021-05-10 02:20:00|6613.3|6608.3|6611.4|6606.4|6613.5|6608.5|6611.1|6606.1|0
1620613500000|2021-05-10 02:25:00|6611.7|6606.7|6612.5|6607.5|6612.9|6607.9|6611.1|6606.1|0
1620613800000|2021-05-10 02:30:00|6612.4|6607.4|6612.5|6607.5|6613.5|6608.5|6611.6|6606.6|0
1620614100000|2021-05-10 02:35:00|6612.6|6607.6|6612.5|6607.5|6613.3|6608.3|6612.1|6607.1|0
1620614400000|2021-05-10 02:40:00|6612.6|6607.6|6613.2|6608.2|6613.9|6608.9|6612.4|6607.4|0
1620614700000|2021-05-10 02:45:00|6613.4|6608.4|6613.8|6608.8|6614|6609|6612.5|6607.5|0
1620615000000|2021-05-10 02:50:00|6613.7|6608.7|6614.1|6609.1|6614.4|6609.4|6613.2|6608.2|0
1620615300000|2021-05-10 02:55:00|6614|6609|6612.6|6607.6|6614.1|6609.1|6611.4|6606.4|0
1620615600000|2021-05-10 03:00:00|6612.7|6607.7|6613.8|6608.8|6614.1|6609.1|6612.3|6607.3|0
1620615900000|2021-05-10 03:05:00|6613.9|6608.9|6612.7|6607.7|6613.9|6608.9|6612|6607|0
1620616200000|2021-05-10 03:10:00|6612.6|6607.6|6610|6605|6612.7|6607.7|6609.9|6604.9|0
1620616500000|2021-05-10 03:15:00|6609.9|6604.9|6608|6603|6610.4|6605.4|6607.5|6602.5|0
1620616800000|2021-05-10 03:20:00|6608.1|6603.1|6608.7|6603.7|6609|6604|6607.2|6602.2|0
1620617100000|2021-05-10 03:25:00|6608.6|6603.6|6608.3|6603.3|6608.6|6603.6|6607.4|6602.4|0
1620617400000|2021-05-10 03:30:00|6608.2|6603.2|6608.6|6603.6|6609.1|6604.1|6607.4|6602.4|0
1620617700000|2021-05-10 03:35:00|6608.7|6603.7|6606.8|6601.8|6608.9|6603.9|6606.3|6601.3|0
1620618000000|2021-05-10 03:40:00|6607|6602|6606.6|6601.6|6607.5|6602.5|6606.1|6601.1|0
1620618300000|2021-05-10 03:45:00|6606.2|6601.2|6605.8|6600.8|6607.1|6602.1|6605.4|6600.4|0
1620618600000|2021-05-10 03:50:00|6605.9|6600.9|6604.9|6599.9|6606.3|6601.3|6604.7|6599.7|0
1620618900000|2021-05-10 03:55:00|6604.8|6599.8|6605.8|6600.8|6605.9|6600.9|6604.3|6599.3|0
1620619200000|2021-05-10 04:00:00|6605.9|6600.9|6605.3|6600.3|6606.2|6601.2|6604.7|6599.7|0
1620619500000|2021-05-10 04:05:00|6605.2|6600.2|6605.7|6600.7|6606.5|6601.5|6605|6600|0
1620619800000|2021-05-10 04:10:00|6605.8|6600.8|6607.2|6602.2|6608.1|6603.1|6605.8|6600.8|0
1620620100000|2021-05-10 04:15:00|6607.3|6602.3|6605.7|6600.7|6608.6|6603.6|6605.7|6600.7|0
1620620400000|2021-05-10 04:20:00|6605.6|6600.6|6607|6602|6607.2|6602.2|6604.6|6599.6|0
1620620700000|2021-05-10 04:25:00|6606.9|6601.9|6606.8|6601.8|6608|6603|6606|6601|0
1620621000000|2021-05-10 04:30:00|6606.9|6601.9|6607.6|6602.6|6608.3|6603.3|6606.6|6601.6|0
1620621300000|2021-05-10 04:35:00|6607.7|6602.7|6608.5|6603.5|6609.1|6604.1|6607.5|6602.5|0
1620621600000|2021-05-10 04:40:00|6608.4|6603.4|6609|6604|6609|6604|6608.3|6603.3|0
1620621900000|2021-05-10 04:45:00|6609.1|6604.1|6608.2|6603.2|6609.8|6604.8|6608|6603|0
1620622200000|2021-05-10 04:50:00|6608.4|6603.4|6603.2|6598.2|6608.6|6603.6|6602|6597|0
1620622500000|2021-05-10 04:55:00|6603.3|6598.3|6603.8|6598.8|6604.5|6599.5|6602.3|6597.3|0
1620622800000|2021-05-10 05:00:00|6603.7|6598.7|6602|6597|6603.8|6598.8|6602|6597|0
1620623100000|2021-05-10 05:05:00|6602.1|6597.1|6599.9|6594.9|6602.4|6597.4|6599.4|6594.4|0
1620623400000|2021-05-10 05:10:00|6600|6595|6597.8|6592.8|6600.8|6595.8|6597.6|6592.6|0
1620623700000|2021-05-10 05:15:00|6597.9|6592.9|6597.9|6592.9|6599.5|6594.5|6596.4|6591.4|0
1620624000000|2021-05-10 05:20:00|6598|6593|6599.3|6594.3|6601.4|6596.4|6598|6593|0
1620624300000|2021-05-10 05:25:00|6599.2|6594.2|6599.2|6594.2|6600.2|6595.2|6598.5|6593.5|0
1620624600000|2021-05-10 05:30:00|6598.9|6593.9|6601|6596|6601.7|6596.7|6598.3|6593.3|0
1620624900000|2021-05-10 05:35:00|6601.1|6596.1|6601.2|6596.2|6602.3|6597.3|6601|6596|0
1620625200000|2021-05-10 05:40:00|6601|6596|6601|6596|6601|6596|6599.1|6594.1|0
1620625500000|2021-05-10 05:45:00|6601.2|6596.2|6601.9|6596.9|6602.3|6597.3|6601|6596|0
1620625800000|2021-05-10 05:50:00|6602|6597|6601.6|6596.6|6602.8|6597.8|6601.4|6596.4|0
1620626100000|2021-05-10 05:55:00|6601.7|6596.7|6603|6598|6603.4|6598.4|6601.2|6596.2|0
1620626400000|2021-05-10 06:00:00|6603.3|6598.3|6602.1|6597.1|6605.2|6600.2|6600.3|6595.3|0
1620626700000|2021-05-10 06:05:00|6602|6597|6598.9|6593.9|6602.2|6597.2|6598.9|6593.9|0
1620627000000|2021-05-10 06:10:00|6599.1|6594.1|6598.9|6593.9|6599.9|6594.9|6597.8|6592.8|0
1620627300000|2021-05-10 06:15:00|6598.7|6593.7|6594.7|6589.7|6600|6595|6592.2|6587.2|0
1620627600000|2021-05-10 06:20:00|6594.6|6589.6|6596.4|6591.4|6596.8|6591.8|6593.2|6588.2|0
1620627900000|2021-05-10 06:25:00|6596.5|6591.5|6594.1|6589.1|6596.5|6591.5|6591.9|6586.9|0
1620628200000|2021-05-10 06:30:00|6594|6589|6587.4|6582.4|6594.5|6589.5|6587.2|6582.2|0
1620628500000|2021-05-10 06:35:00|6587.5|6582.5|6585.6|6580.6|6590.8|6585.8|6583.5|6578.5|0
1620628800000|2021-05-10 06:40:00|6584.6|6579.6|6581.2|6576.2|6585.6|6580.6|6577.5|6572.5|0
1620629100000|2021-05-10 06:45:00|6581|6576|6576|6571|6581.1|6576.1|6572|6567|0
1620629400000|2021-05-10 06:50:00|6575.9|6570.9|6581.8|6576.8|6582.4|6577.4|6575.9|6570.9|0
1620629700000|2021-05-10 06:55:00|6581.6|6576.6|6583|6578|6583|6578|6579|6574|0
1620630000000|2021-05-10 07:00:00|6582.9|6577.9|6582.1|6577.1|6584.9|6579.9|6580.4|6575.4|0
1620630300000|2021-05-10 07:05:00|6582|6577|6581.5|6576.5|6583.4|6578.4|6579.2|6574.2|0
1620630600000|2021-05-10 07:10:00|6581.4|6576.4|6576.2|6571.2|6581.4|6576.4|6574|6569|0
1620630900000|2021-05-10 07:15:00|6575.9|6570.9|6580.1|6575.1|6580.5|6575.5|6574.3|6569.3|0
1620631200000|2021-05-10 07:20:00|6580|6575|6575.5|6570.5|6580.3|6575.3|6573.2|6568.2|0
1620631500000|2021-05-10 07:25:00|6575.6|6570.6|6570.5|6565.5|6576|6571|6570|6565|0
1620631800000|2021-05-10 07:30:00|6570|6565|6568.5|6563.5|6570.8|6565.8|6564.7|6559.7|0
1620632100000|2021-05-10 07:35:00|6568.6|6563.6|6572.9|6567.9|6573|6568|6565.9|6560.9|0
1620632400000|2021-05-10 07:40:00|6572.8|6567.8|6573.5|6568.5|6575.1|6570.1|6571.6|6566.6|0
1620632700000|2021-05-10 07:45:00|6573.7|6568.7|6574.9|6569.9|6576.6|6571.6|6571.7|6566.7|0
1620633000000|2021-05-10 07:50:00|6574.8|6569.8|6578.1|6573.1|6578.3|6573.3|6572.7|6567.7|0
1620633300000|2021-05-10 07:55:00|6578|6573|6577.9|6572.9|6579|6574|6576.7|6571.7|0
1620633600000|2021-05-10 08:00:00|6577.8|6572.8|6560.5|6557.5|6578|6573|6556.6|6553.6|0
1620633900000|2021-05-10 08:05:00|6558.1|6555.1|6559.4|6556.4|6563.9|6560.9|6558|6555|0
1620634200000|2021-05-10 08:10:00|6560.2|6557.2|6558.4|6555.4|6561.9|6558.9|6557.4|6554.4|0
1620634500000|2021-05-10 08:15:00|6558.3|6555.3|6561.5|6558.5|6562.8|6559.8|6557.9|6554.9|0
1620634800000|2021-05-10 08:20:00|6561.3|6558.3|6566.1|6563.1|6566.1|6563.1|6561.2|6558.2|0
1620635100000|2021-05-10 08:25:00|6566.2|6563.2|6567.2|6564.2|6568.2|6565.2|6561|6558|0
1620635400000|2021-05-10 08:30:00|6567.3|6564.3|6567.2|6564.2|6570.7|6567.7|6565.9|6562.9|0
1620635700000|2021-05-10 08:35:00|6567.3|6564.3|6570.5|6567.5|6570.7|6567.7|6566.9|6563.9|0
1620636000000|2021-05-10 08:40:00|6570.2|6567.2|6570.1|6567.1|6572.8|6569.8|6566.2|6563.2|0
1620636300000|2021-05-10 08:45:00|6569.9|6566.9|6564.1|6561.1|6570.2|6567.2|6563.7|6560.7|0
1620636600000|2021-05-10 08:50:00|6564|6561|6559.9|6556.9|6564.6|6561.6|6558.5|6555.5|0
1620636900000|2021-05-10 08:55:00|6560|6557|6560.9|6557.9|6561|6558|6556.2|6553.2|0
1620637200000|2021-05-10 09:00:00|6558.5|6555.5|6558.6|6555.6|6562.3|6559.3|6556.9|6553.9|0
1620637500000|2021-05-10 09:05:00|6558.7|6555.7|6561.9|6558.9|6561.9|6558.9|6557.4|6554.4|0
1620637800000|2021-05-10 09:10:00|6560.7|6557.7|6562.8|6559.8|6563.5|6560.5|6559.1|6556.1|0
1620638100000|2021-05-10 09:15:00|6562.6|6559.6|6563.6|6560.6|6563.6|6560.6|6562.5|6559.5|0
1620638400000|2021-05-10 09:20:00|6563.7|6560.7|6563|6560|6565.3|6562.3|6562.4|6559.4|0
1620638700000|2021-05-10 09:25:00|6563.2|6560.2|6564|6561|6564.6|6561.6|6562.8|6559.8|0
1620639000000|2021-05-10 09:30:00|6563.9|6560.9|6559.9|6556.9|6565.3|6562.3|6558.1|6555.1|0
1620639300000|2021-05-10 09:35:00|6559.7|6556.7|6560|6557|6560.6|6557.6|6558.1|6555.1|0
1620639600000|2021-05-10 09:40:00|6559.9|6556.9|6559.2|6556.2|6560.1|6557.1|6558.7|6555.7|0
1620639900000|2021-05-10 09:45:00|6559.4|6556.4|6557|6554|6560.3|6557.3|6557|6554|0
1620640200000|2021-05-10 09:50:00|6558.3|6555.3|6557.2|6554.2|6558.7|6555.7|6557|6554|0
1620640500000|2021-05-10 09:55:00|6557.3|6554.3|6559.5|6556.5|6562.5|6559.5|6557.3|6554.3|0
1620640800000|2021-05-10 10:00:00|6556.7|6553.7|6557.3|6554.3|6561.3|6558.3|6555.2|6552.2|0
1620641100000|2021-05-10 10:05:00|6557.2|6554.2|6555.6|6552.6|6557.8|6554.8|6554.2|6551.2|0
1620641400000|2021-05-10 10:10:00|6555.7|6552.7|6555.4|6552.4|6557.6|6554.6|6555.3|6552.3|0
1620641700000|2021-05-10 10:15:00|6555.6|6552.6|6556.6|6553.6|6557.1|6554.1|6554.9|6551.9|0
1620642000000|2021-05-10 10:20:00|6556.5|6553.5|6554.9|6551.9|6556.6|6553.6|6554.7|6551.7|0
1620642300000|2021-05-10 10:25:00|6555.1|6552.1|6555.4|6552.4|6555.7|6552.7|6554.1|6551.1|0
1620642600000|2021-05-10 10:30:00|6555.3|6552.3|6555.2|6552.2|6555.7|6552.7|6554.4|6551.4|0
1620642900000|2021-05-10 10:35:00|6554.9|6551.9|6552.2|6549.2|6554.9|6551.9|6551.5|6548.5|0
1620643200000|2021-05-10 10:40:00|6552.5|6549.5|6554.7|6551.7|6555|6552|6552.2|6549.2|0
1620643500000|2021-05-10 10:45:00|6554.5|6551.5|6555.4|6552.4|6557.1|6554.1|6554.5|6551.5|0
1620643800000|2021-05-10 10:50:00|6555.2|6552.2|6554.8|6551.8|6556.1|6553.1|6553.5|6550.5|0
1620644100000|2021-05-10 10:55:00|6553.7|6550.7|6555.1|6552.1|6555.3|6552.3|6552.7|6549.7|0
1620644400000|2021-05-10 11:00:00|6557.5|6554.5|6560.3|6557.3|6561.4|6558.4|6556.3|6553.3|0
1620644700000|2021-05-10 11:05:00|6560.4|6557.4|6562|6559|6562.8|6559.8|6559.3|6556.3|0
1620645000000|2021-05-10 11:10:00|6561.9|6558.9|6562.1|6559.1|6562.3|6559.3|6560.9|6557.9|0
1620645300000|2021-05-10 11:15:00|6562.3|6559.3|6562.9|6559.9|6565.1|6562.1|6561.9|6558.9|0
1620645600000|2021-05-10 11:20:00|6562.5|6559.5|6561.1|6558.1|6563.8|6560.8|6560.1|6557.1|0
1620645900000|2021-05-10 11:25:00|6560.6|6557.6|6559.2|6556.2|6560.9|6557.9|6558.3|6555.3|0
1620646200000|2021-05-10 11:30:00|6559.3|6556.3|6552.3|6549.3|6560.1|6557.1|6551.8|6548.8|0
1620646500000|2021-05-10 11:35:00|6551.9|6548.9|6552.6|6549.6|6553.2|6550.2|6550.5|6547.5|0
1620646800000|2021-05-10 11:40:00|6552.4|6549.4|6553.1|6550.1|6553.4|6550.4|6551.3|6548.3|0
1620647100000|2021-05-10 11:45:00|6553.3|6550.3|6554.2|6551.2|6555|6552|6552.7|6549.7|0
1620647400000|2021-05-10 11:50:00|6554|6551|6553.3|6550.3|6555.2|6552.2|6553.1|6550.1|0
1620647700000|2021-05-10 11:55:00|6553|6550|6550.8|6547.8|6553|6550|6550.4|6547.4|0
1620648000000|2021-05-10 12:00:00|6550.7|6547.7|6555.9|6552.9|6556.2|6553.2|6548.3|6545.3|0
1620648300000|2021-05-10 12:05:00|6555.5|6552.5|6557.2|6554.2|6558.1|6555.1|6554.8|6551.8|0
1620648600000|2021-05-10 12:10:00|6557.1|6554.1|6556.6|6553.6|6557.9|6554.9|6555.4|6552.4|0
1620648900000|2021-05-10 12:15:00|6556.7|6553.7|6558.3|6555.3|6560.4|6557.4|6556.7|6553.7|0
1620649200000|2021-05-10 12:20:00|6558.5|6555.5|6556.7|6553.7|6559.6|6556.6|6556.3|6553.3|0
1620649500000|2021-05-10 12:25:00|6557|6554|6554.9|6551.9|6557.2|6554.2|6554.4|6551.4|0
1620649800000|2021-05-10 12:30:00|6554.7|6551.7|6556.2|6553.2|6556.7|6553.7|6554.1|6551.1|0
1620650100000|2021-05-10 12:35:00|6556.1|6553.1|6563.5|6560.5|6564.3|6561.3|6556.1|6553.1|0
1620650400000|2021-05-10 12:40:00|6563.4|6560.4|6557.8|6554.8|6563.6|6560.6|6557.4|6554.4|0
1620650700000|2021-05-10 12:45:00|6557|6554|6555.9|6552.9|6557.5|6554.5|6555.2|6552.2|0
1620651000000|2021-05-10 12:50:00|6556|6553|6552.5|6549.5|6556.5|6553.5|6552.2|6549.2|0
1620651300000|2021-05-10 12:55:00|6552.4|6549.4|6552.9|6549.9|6554|6551|6550.9|6547.9|0
1620651600000|2021-05-10 13:00:00|6553.1|6550.1|6547.6|6544.6|6553.6|6550.6|6547.6|6544.6|0
1620651900000|2021-05-10 13:05:00|6547.5|6544.5|6547.6|6544.6|6548.4|6545.4|6546.6|6543.6|0
1620652200000|2021-05-10 13:10:00|6547.5|6544.5|6548.6|6545.6|6550.6|6547.6|6547.4|6544.4|0
1620652500000|2021-05-10 13:15:00|6548.5|6545.5|6541.3|6538.3|6548.5|6545.5|6541.1|6538.1|0
1620652800000|2021-05-10 13:20:00|6541.2|6538.2|6545.2|6542.2|6545.2|6542.2|6541.2|6538.2|0
1620653100000|2021-05-10 13:25:00|6545.4|6542.4|6541.9|6538.9|6548.1|6545.1|6541.9|6538.9|0
1620653400000|2021-05-10 13:30:00|6542.7|6539.7|6479.7|6477.9|6545.9|6542.9|6478.2|6476.4|0
1620653700000|2021-05-10 13:35:00|6480.9|6479.1|6469.7|6467.9|6489.1|6487.3|6465.6|6463.8|0
1620654000000|2021-05-10 13:40:00|6469.4|6467.6|6464.3|6462.5|6469.4|6467.6|6452.2|6450.4|0
1620654300000|2021-05-10 13:45:00|6463.8|6462|6468|6466.2|6473.9|6472.1|6458.6|6456.8|0
1620654600000|2021-05-10 13:50:00|6468.2|6466.4|6435|6433.2|6469|6467.2|6433.8|6432|0
1620654900000|2021-05-10 13:55:00|6433.7|6431.9|6434.6|6432.8|6440.7|6438.9|6423.2|6421.4|0
1620655200000|2021-05-10 14:00:00|6435.7|6433.9|6431.9|6430.1|6436|6434.2|6414.8|6413|0
1620655500000|2021-05-10 14:05:00|6431.4|6429.6|6435|6433.2|6437|6435.2|6418.5|6416.7|0
1620655800000|2021-05-10 14:10:00|6433.5|6431.7|6453.3|6451.5|6457|6455.2|6433.5|6431.7|0
1620656100000|2021-05-10 14:15:00|6453.1|6451.3|6459.4|6457.6|6462.1|6460.3|6447.9|6446.1|0
1620656400000|2021-05-10 14:20:00|6459.2|6457.4|6447.4|6445.6|6464.1|6462.3|6444.3|6442.5|0
1620656700000|2021-05-10 14:25:00|6447.6|6445.8|6431.7|6429.9|6449.6|6447.8|6431|6429.2|0
1620657000000|2021-05-10 14:30:00|6431.4|6429.6|6425.1|6423.3|6431.4|6429.6|6422.2|6420.4|0
1620657300000|2021-05-10 14:35:00|6424.6|6422.8|6440.9|6439.1|6440.9|6439.1|6423.9|6422.1|0
1620657600000|2021-05-10 14:40:00|6441.4|6439.6|6432.7|6430.9|6441.5|6439.7|6425|6423.2|0
1620657900000|2021-05-10 14:45:00|6432.2|6430.4|6405.7|6403.9|6432.2|6430.4|6405.7|6403.9|0
1620658200000|2021-05-10 14:50:00|6405.6|6403.8|6405.3|6403.5|6414|6412.2|6401.5|6399.7|0
1620658500000|2021-05-10 14:55:00|6404.8|6403|6412.4|6410.6|6412.4|6410.6|6403.4|6401.6|0
1620658800000|2021-05-10 15:00:00|6412.8|6411|6402.1|6400.3|6414.8|6413|6397.6|6395.8|0
1620659100000|2021-05-10 15:05:00|6402.6|6400.8|6407|6405.2|6410.3|6408.5|6399.9|6398.1|0
1620659400000|2021-05-10 15:10:00|6406.6|6404.8|6400.2|6398.4|6409.6|6407.8|6399.9|6398.1|0
1620659700000|2021-05-10 15:15:00|6399.7|6397.9|6406.7|6404.9|6406.7|6404.9|6395.1|6393.3|0
1620660000000|2021-05-10 15:20:00|6406.4|6404.6|6415.1|6413.3|6416.9|6415.1|6406.2|6404.4|0
1620660300000|2021-05-10 15:25:00|6414.8|6413|6417.3|6415.5|6417.5|6415.7|6411.2|6409.4|0
1620660600000|2021-05-10 15:30:00|6418.5|6416.7|6416.1|6414.3|6420.8|6419|6411.6|6409.8|0
1620660900000|2021-05-10 15:35:00|6416|6414.2|6412.2|6410.4|6418.7|6416.9|6410.5|6408.7|0
1620661200000|2021-05-10 15:40:00|6412|6410.2|6427.2|6425.4|6427.9|6426.1|6411.1|6409.3|0
1620661500000|2021-05-10 15:45:00|6428.4|6426.6|6430.8|6429|6434.6|6432.8|6425.7|6423.9|0
1620661800000|2021-05-10 15:50:00|6430.7|6428.9|6427.7|6425.9|6433|6431.2|6424.7|6422.9|0
1620662100000|2021-05-10 15:55:00|6428.1|6426.3|6440.1|6438.3|6440.7|6438.9|6426.1|6424.3|0
1620662400000|2021-05-10 16:00:00|6440.3|6438.5|6440.5|6438.7|6441|6439.2|6433.7|6431.9|0
1620662700000|2021-05-10 16:05:00|6441.2|6439.4|6442.6|6440.8|6445.3|6443.5|6439.7|6437.9|0
1620663000000|2021-05-10 16:10:00|6442.5|6440.7|6448.5|6446.7|6451.1|6449.3|6442.5|6440.7|0
1620663300000|2021-05-10 16:15:00|6448.4|6446.6|6445.9|6444.1|6450.3|6448.5|6444.2|6442.4|0
1620663600000|2021-05-10 16:20:00|6445.5|6443.7|6445.3|6443.5|6447.6|6445.8|6438.8|6437|0
1620663900000|2021-05-10 16:25:00|6445.1|6443.3|6435.1|6433.3|6449.3|6447.5|6434.3|6432.5|0
1620664200000|2021-05-10 16:30:00|6435.2|6433.4|6430.3|6428.5|6436.6|6434.8|6429.4|6427.6|0
1620664500000|2021-05-10 16:35:00|6430.4|6428.6|6431.3|6429.5|6432.7|6430.9|6427.4|6425.6|0
1620664800000|2021-05-10 16:40:00|6431.2|6429.4|6427.9|6426.1|6433.4|6431.6|6423.9|6422.1|0
1620665100000|2021-05-10 16:45:00|6428.2|6426.4|6428.8|6427|6431.6|6429.8|6422.9|6421.1|0
1620665400000|2021-05-10 16:50:00|6428.7|6426.9|6428.8|6427|6434.9|6433.1|6427.9|6426.1|0
1620665700000|2021-05-10 16:55:00|6428.9|6427.1|6423.9|6422.1|6430.5|6428.7|6423.7|6421.9|0
1620666000000|2021-05-10 17:00:00|6423.8|6422|6429.4|6427.6|6430.5|6428.7|6418.7|6416.9|0
1620666300000|2021-05-10 17:05:00|6429.2|6427.4|6422.6|6420.8|6429.2|6427.4|6419.1|6417.3|0
1620666600000|2021-05-10 17:10:00|6422.5|6420.7|6424.9|6423.1|6426.3|6424.5|6419.2|6417.4|0
1620666900000|2021-05-10 17:15:00|6424.8|6423|6422.5|6420.7|6428.6|6426.8|6418.2|6416.4|0
1620667200000|2021-05-10 17:20:00|6422.6|6420.8|6429.4|6427.6|6431.7|6429.9|6422.6|6420.8|0
1620667500000|2021-05-10 17:25:00|6429.5|6427.7|6423.4|6421.6|6430.8|6429|6423|6421.2|0
1620667800000|2021-05-10 17:30:00|6423.6|6421.8|6415.6|6413.8|6424.4|6422.6|6413.4|6411.6|0
1620668100000|2021-05-10 17:35:00|6415.7|6413.9|6414.5|6412.7|6415.8|6414|6410.4|6408.6|0
1620668400000|2021-05-10 17:40:00|6414.6|6412.8|6406.3|6404.5|6414.7|6412.9|6406.3|6404.5|0
1620668700000|2021-05-10 17:45:00|6406.2|6404.4|6407.5|6405.7|6413.7|6411.9|6405.9|6404.1|0
1620669000000|2021-05-10 17:50:00|6407.6|6405.8|6407.4|6405.6|6411.2|6409.4|6406.1|6404.3|0
1620669300000|2021-05-10 17:55:00|6407.8|6406|6409|6407.2|6415.7|6413.9|6402.1|6400.3|0
1620669600000|2021-05-10 18:00:00|6409.5|6407.7|6401.8|6400|6410.4|6408.6|6394.8|6393|0
1620669900000|2021-05-10 18:05:00|6401|6399.2|6397.8|6396|6405.1|6403.3|6396.5|6394.7|0
1620670200000|2021-05-10 18:10:00|6397.2|6395.4|6390|6388.2|6397.4|6395.6|6386.9|6385.1|0
1620670500000|2021-05-10 18:15:00|6390.6|6388.8|6383.3|6381.5|6391.6|6389.8|6375.4|6373.6|0
1620670800000|2021-05-10 18:20:00|6383.6|6381.8|6383|6381.2|6386.1|6384.3|6378.8|6377|0
1620671100000|2021-05-10 18:25:00|6383.1|6381.3|6381|6379.2|6388.3|6386.5|6374.8|6373|0
1620671400000|2021-05-10 18:30:00|6380.9|6379.1|6382.8|6381|6383.9|6382.1|6372.3|6370.5|0
1620671700000|2021-05-10 18:35:00|6382.7|6380.9|6386.7|6384.9|6389.1|6387.3|6376|6374.2|0
1620672000000|2021-05-10 18:40:00|6386.6|6384.8|6380.5|6378.7|6387.3|6385.5|6377.7|6375.9|0
1620672300000|2021-05-10 18:45:00|6379.7|6377.9|6377|6375.2|6384.2|6382.4|6376.6|6374.8|0
1620672600000|2021-05-10 18:50:00|6376.7|6374.9|6373.3|6371.5|6377.1|6375.3|6368.4|6366.6|0
1620672900000|2021-05-10 18:55:00|6373.4|6371.6|6376.4|6374.6|6376.7|6374.9|6368.8|6367|0
1620673200000|2021-05-10 19:00:00|6376.3|6374.5|6382.2|6380.4|6386.6|6384.8|6373.9|6372.1|0
1620673500000|2021-05-10 19:05:00|6381.4|6379.6|6386|6384.2|6386|6384.2|6376.4|6374.6|0
1620673800000|2021-05-10 19:10:00|6386.1|6384.3|6382.8|6381|6387.4|6385.6|6382.6|6380.8|0
1620674100000|2021-05-10 19:15:00|6382.5|6380.7|6378.9|6377.1|6384.8|6383|6377.9|6376.1|0
1620674400000|2021-05-10 19:20:00|6378.4|6376.6|6374.2|6372.4|6379.7|6377.9|6371.2|6369.4|0
1620674700000|2021-05-10 19:25:00|6374.3|6372.5|6375.9|6374.1|6379.5|6377.7|6371.2|6369.4|0
1620675000000|2021-05-10 19:30:00|6375.7|6373.9|6381.6|6379.8|6382.5|6380.7|6373.4|6371.6|0
1620675300000|2021-05-10 19:35:00|6381.4|6379.6|6382|6380.2|6386.1|6384.3|6378.2|6376.4|0
1620675600000|2021-05-10 19:40:00|6382.3|6380.5|6382.7|6380.9|6384|6382.2|6379.2|6377.4|0
1620675900000|2021-05-10 19:45:00|6383.2|6381.4|6378.2|6376.4|6389|6387.2|6373.9|6372.1|0
1620676200000|2021-05-10 19:50:00|6378.8|6377|6360.3|6358.5|6380|6378.2|6360.3|6358.5|0
1620676500000|2021-05-10 19:55:00|6361.6|6359.8|6360.7|6358.9|6372.4|6370.6|6358.8|6357|0
1620676800000|2021-05-10 20:00:00|6361.3|6358.3|6355.5|6352.5|6363.5|6360.5|6354.9|6351.9|0
1620677100000|2021-05-10 20:05:00|6355.1|6352.1|6354|6351|6355.3|6352.3|6351.5|6348.5|0
1620677400000|2021-05-10 20:10:00|6354.1|6351.1|6357.2|6354.2|6357.3|6354.3|6352.9|6349.9|0
1620677700000|2021-05-10 20:15:00|6357.1|6354.1|6354.5|6351.5|6357.2|6354.2|6354.4|6351.4|0
1620678000000|2021-05-10 20:20:00|6354.4|6351.4|6354.5|6351.5|6355.6|6352.6|6354.1|6351.1|0
1620678300000|2021-05-10 20:25:00|6354.4|6351.4|6354.6|6351.6|6355.2|6352.2|6353.9|6350.9|0
1620678600000|2021-05-10 20:30:00|6354.7|6351.7|6356.5|6353.5|6356.5|6353.5|6354.6|6351.6|0
1620678900000|2021-05-10 20:35:00|6356.4|6353.4|6355|6352|6356.9|6353.9|6354.6|6351.6|0
1620679200000|2021-05-10 20:40:00|6354.9|6351.9|6354.2|6351.2|6355.2|6352.2|6354.1|6351.1|0
1620679500000|2021-05-10 20:45:00|6354.5|6351.5|6351.8|6348.8|6354.5|6351.5|6351.5|6348.5|0
1620679800000|2021-05-10 20:50:00|6351.7|6348.7|6344.4|6341.4|6352|6349|6343.5|6340.5|0
1620680100000|2021-05-10 20:55:00|6344.5|6341.5|6343.6|6340.6|6345.5|6342.5|6343.6|6340.6|0
1620680400000|2021-05-10 21:00:00|6343.5|6340.5|6342.2|6339.2|6344.1|6341.1|6341.9|6338.9|0
1620680700000|2021-05-10 21:05:00|6342.4|6339.4|6343.2|6340.2|6345|6342|6341.9|6338.9|0
1620681000000|2021-05-10 21:10:00|6342.8|6339.8|6340.4|6337.4|6343.2|6340.2|6340.4|6337.4|0
1620681300000|2021-05-10 21:15:00|6340.3|6337.3|6340|6337|6340.9|6337.9|6339.3|6336.3|0
1620681600000|2021-05-10 21:20:00|6339.9|6336.9|6340.8|6337.8|6341.2|6338.2|6339.7|6336.7|0
1620681900000|2021-05-10 21:25:00|6340.7|6337.7|6341.6|6338.6|6341.7|6338.7|6340.6|6337.6|0
1620682200000|2021-05-10 21:30:00|6341.5|6338.5|6339.3|6336.3|6341.5|6338.5|6339.2|6336.2|0
1620682500000|2021-05-10 21:35:00|6339.4|6336.4|6339.3|6336.3|6340.5|6337.5|6339.3|6336.3|0
1620682800000|2021-05-10 21:40:00|6339.4|6336.4|6339.4|6336.4|6340.2|6337.2|6339.3|6336.3|0
1620683100000|2021-05-10 21:45:00|6339.3|6336.3|6338.4|6335.4|6339.6|6336.6|6338.1|6335.1|0
1620683400000|2021-05-10 21:50:00|6338.5|6335.5|6339.1|6336.1|6339.1|6336.1|6338.2|6335.2|0
1620683700000|2021-05-10 21:55:00|6339.2|6336.2|6339.2|6336.2|6339.3|6336.3|6338.5|6335.5|0
1620684000000|2021-05-10 22:00:00|6339.3|6336.3|6340.5|6337.5|6340.9|6337.9|6339.3|6336.3|0
1620684300000|2021-05-10 22:05:00|6340.7|6337.7|6340.3|6337.3|6341.6|6338.6|6340|6337|0
1620684600000|2021-05-10 22:10:00|6340.6|6337.6|6339.3|6336.3|6340.8|6337.8|6339.2|6336.2|0
1620684900000|2021-05-10 22:15:00|6339.4|6336.4|6336.9|6333.9|6339.6|6336.6|6336.7|6333.7|0
1620685200000|2021-05-10 22:20:00|6336.4|6333.4|6336.9|6333.9|6337.5|6334.5|6336.3|6333.3|0
1620685500000|2021-05-10 22:25:00|6336.8|6333.8|6337|6334|6337.1|6334.1|6335.5|6332.5|0
1620685800000|2021-05-10 22:30:00|6337.5|6334.5|6337.4|6334.4|6338.1|6335.1|6337.1|6334.1|0
1620686100000|2021-05-10 22:35:00|6337.5|6334.5|6337.4|6334.4|6337.9|6334.9|6337|6334|0
1620686400000|2021-05-10 22:40:00|6337.3|6334.3|6337.2|6334.2|6337.9|6334.9|6336.7|6333.7|0
1620686700000|2021-05-10 22:45:00|6337.1|6334.1|6338|6335|6338.2|6335.2|6336.7|6333.7|0
1620687000000|2021-05-10 22:50:00|6338.1|6335.1|6339.6|6336.6|6339.8|6336.8|6337.7|6334.7|0
1620687300000|2021-05-10 22:55:00|6339.5|6336.5|6339.5|6336.5|6340.6|6337.6|6339.2|6336.2|0
1620687600000|2021-05-10 23:00:00|6339.6|6336.6|6340.7|6337.7|6341.1|6338.1|6339|6336|0
1620687900000|2021-05-10 23:05:00|6340.8|6337.8|6344.4|6341.4|6344.4|6341.4|6340.8|6337.8|0
1620688200000|2021-05-10 23:10:00|6344.7|6341.7|6343.1|6340.1|6345|6342|6342.8|6339.8|0
1620688500000|2021-05-10 23:15:00|6343.3|6340.3|6341.2|6338.2|6343.3|6340.3|6341.2|6338.2|0
1620688800000|2021-05-10 23:20:00|6341|6338|6341|6338|6341.5|6338.5|6340.5|6337.5|0
1620689100000|2021-05-10 23:25:00|6340.9|6337.9|6340.1|6337.1|6341.2|6338.2|6339.9|6336.9|0
1620689400000|2021-05-10 23:30:00|6340|6337|6340.2|6337.2|6340.5|6337.5|6339.4|6336.4|0
1620689700000|2021-05-10 23:35:00|6340.3|6337.3|6339|6336|6340.6|6337.6|6338.9|6335.9|0
1620690000000|2021-05-10 23:40:00|6338.9|6335.9|6337.1|6334.1|6339|6336|6337|6334|0
1620690300000|2021-05-10 23:45:00|6337.2|6334.2|6335.3|6332.3|6337.7|6334.7|6335.1|6332.1|0
1620690600000|2021-05-10 23:50:00|6335.2|6332.2|6336|6333|6336.4|6333.4|6333.4|6330.4|0
1620690900000|2021-05-10 23:55:00|6335.9|6332.9|6335|6330|6335.9|6332.9|6333.7|6330|0
1620604800000|2021-05-10 00:00:00|6610.9|6605.9|6608.1|6603.1|6611.5|6606.5|6605.1|6600.1|0
1620605100000|2021-05-10 00:05:00|6608|6603|6610.3|6605.3|6611.1|6606.1|6606.4|6601.4|0
1620605400000|2021-05-10 00:10:00|6610.2|6605.2|6612.4|6607.4|6614.2|6609.2|6610.2|6605.2|0
1620605700000|2021-05-10 00:15:00|6612.5|6607.5|6612.7|6607.7|6612.9|6607.9|6609.8|6604.8|0
1620606000000|2021-05-10 00:20:00|6612.8|6607.8|6611.9|6606.9|6613.3|6608.3|6611|6606|0
1620606300000|2021-05-10 00:25:00|6611.8|6606.8|6611.4|6606.4|6612.4|6607.4|6610.5|6605.5|0
1620606600000|2021-05-10 00:30:00|6611.3|6606.3|6611.2|6606.2|6612.2|6607.2|6610.7|6605.7|0
1620606900000|2021-05-10 00:35:00|6611.1|6606.1|6610.1|6605.1|6611.4|6606.4|6610|6605|0
1620607200000|2021-05-10 00:40:00|6610.2|6605.2|6611.5|6606.5|6611.7|6606.7|6610|6605|0
1620607500000|2021-05-10 00:45:00|6611.7|6606.7|6612|6607|6613.1|6608.1|6611.6|6606.6|0
1620607800000|2021-05-10 00:50:00|6612.1|6607.1|6613|6608|6613.4|6608.4|6612|6607|0
1620608100000|2021-05-10 00:55:00|6612.9|6607.9|6612.1|6607.1|6613.3|6608.3|6611.8|6606.8|0
1620608400000|2021-05-10 01:00:00|6611.8|6606.8|6613.1|6608.1|6613.3|6608.3|6610.3|6605.3|0
1620608700000|2021-05-10 01:05:00|6613.3|6608.3|6613.4|6608.4|6614.4|6609.4|6612.2|6607.2|0
1620609000000|2021-05-10 01:10:00|6613.3|6608.3|6613.2|6608.2|6614|6609|6612.5|6607.5|0
1620609300000|2021-05-10 01:15:00|6613.3|6608.3|6612.2|6607.2|6613.8|6608.8|6611.3|6606.3|0
1620609600000|2021-05-10 01:20:00|6612.1|6607.1|6611.1|6606.1|6613.4|6608.4|6611|6606|0
1620609900000|2021-05-10 01:25:00|6611.2|6606.2|6608.6|6603.6|6611.2|6606.2|6608.4|6603.4|0
1620610200000|2021-05-10 01:30:00|6608.7|6603.7|6609.2|6604.2|6610.3|6605.3|6607.3|6602.3|0
1620610500000|2021-05-10 01:35:00|6609.1|6604.1|6611.7|6606.7|6612|6607|6608.3|6603.3|0
1620610800000|2021-05-10 01:40:00|6611.9|6606.9|6615.3|6610.3|6616|6611|6611.4|6606.4|0
1620611100000|2021-05-10 01:45:00|6615.5|6610.5|6615.1|6610.1|6617.8|6612.8|6614.7|6609.7|0
1620611400000|2021-05-10 01:50:00|6615.2|6610.2|6614.3|6609.3|6615.7|6610.7|6613.3|6608.3|0
1620611700000|2021-05-10 01:55:00|6614.2|6609.2|6613.5|6608.5|6615.3|6610.3|6613.5|6608.5|0
1620612000000|2021-05-10 02:00:00|6613.3|6608.3|6614.9|6609.9|6615.5|6610.5|6613.3|6608.3|0
1620612300000|2021-05-10 02:05:00|6615|6610|6614.5|6609.5|6615.9|6610.9|6614.3|6609.3|0
1620612600000|2021-05-10 02:10:00|6614.6|6609.6|6612.6|6607.6|6615.2|6610.2|6612.4|6607.4|0
1620612900000|2021-05-10 02:15:00|6612.8|6607.8|6613.5|6608.5|6613.7|6608.7|6612.2|6607.2|0
1620613200000|2021-05-10 02:20:00|6613.3|6608.3|6611.4|6606.4|6613.5|6608.5|6611.1|6606.1|0
1620613500000|2021-05-10 02:25:00|6611.7|6606.7|6612.5|6607.5|6612.9|6607.9|6611.1|6606.1|0
1620613800000|2021-05-10 02:30:00|6612.4|6607.4|6612.5|6607.5|6613.5|6608.5|6611.6|6606.6|0
1620614100000|2021-05-10 02:35:00|6612.6|6607.6|6612.5|6607.5|6613.3|6608.3|6612.1|6607.1|0
1620614400000|2021-05-10 02:40:00|6612.6|6607.6|6613.2|6608.2|6613.9|6608.9|6612.4|6607.4|0
1620614700000|2021-05-10 02:45:00|6613.4|6608.4|6613.8|6608.8|6614|6609|6612.5|6607.5|0
1620615000000|2021-05-10 02:50:00|6613.7|6608.7|6614.1|6609.1|6614.4|6609.4|6613.2|6608.2|0
1620615300000|2021-05-10 02:55:00|6614|6609|6612.6|6607.6|6614.1|6609.1|6611.4|6606.4|0
1620615600000|2021-05-10 03:00:00|6612.7|6607.7|6613.8|6608.8|6614.1|6609.1|6612.3|6607.3|0
1620615900000|2021-05-10 03:05:00|6613.9|6608.9|6612.7|6607.7|6613.9|6608.9|6612|6607|0
1620616200000|2021-05-10 03:10:00|6612.6|6607.6|6610|6605|6612.7|6607.7|6609.9|6604.9|0
1620616500000|2021-05-10 03:15:00|6609.9|6604.9|6608|6603|6610.4|6605.4|6607.5|6602.5|0
1620616800000|2021-05-10 03:20:00|6608.1|6603.1|6608.7|6603.7|6609|6604|6607.2|6602.2|0
1620617100000|2021-05-10 03:25:00|6608.6|6603.6|6608.3|6603.3|6608.6|6603.6|6607.4|6602.4|0
1620617400000|2021-05-10 03:30:00|6608.2|6603.2|6608.6|6603.6|6609.1|6604.1|6607.4|6602.4|0
1620617700000|2021-05-10 03:35:00|6608.7|6603.7|6606.8|6601.8|6608.9|6603.9|6606.3|6601.3|0
1620618000000|2021-05-10 03:40:00|6607|6602|6606.6|6601.6|6607.5|6602.5|6606.1|6601.1|0
1620618300000|2021-05-10 03:45:00|6606.2|6601.2|6605.8|6600.8|6607.1|6602.1|6605.4|6600.4|0
1620618600000|2021-05-10 03:50:00|6605.9|6600.9|6604.9|6599.9|6606.3|6601.3|6604.7|6599.7|0
1620618900000|2021-05-10 03:55:00|6604.8|6599.8|6605.8|6600.8|6605.9|6600.9|6604.3|6599.3|0
1620619200000|2021-05-10 04:00:00|6605.9|6600.9|6605.3|6600.3|6606.2|6601.2|6604.7|6599.7|0
1620619500000|2021-05-10 04:05:00|6605.2|6600.2|6605.7|6600.7|6606.5|6601.5|6605|6600|0
1620619800000|2021-05-10 04:10:00|6605.8|6600.8|6607.2|6602.2|6608.1|6603.1|6605.8|6600.8|0
1620620100000|2021-05-10 04:15:00|6607.3|6602.3|6605.7|6600.7|6608.6|6603.6|6605.7|6600.7|0
1620620400000|2021-05-10 04:20:00|6605.6|6600.6|6607|6602|6607.2|6602.2|6604.6|6599.6|0
1620620700000|2021-05-10 04:25:00|6606.9|6601.9|6606.8|6601.8|6608|6603|6606|6601|0
1620621000000|2021-05-10 04:30:00|6606.9|6601.9|6607.6|6602.6|6608.3|6603.3|6606.6|6601.6|0
1620621300000|2021-05-10 04:35:00|6607.7|6602.7|6608.5|6603.5|6609.1|6604.1|6607.5|6602.5|0
1620621600000|2021-05-10 04:40:00|6608.4|6603.4|6609|6604|6609|6604|6608.3|6603.3|0
1620621900000|2021-05-10 04:45:00|6609.1|6604.1|6608.2|6603.2|6609.8|6604.8|6608|6603|0
1620622200000|2021-05-10 04:50:00|6608.4|6603.4|6603.2|6598.2|6608.6|6603.6|6602|6597|0
1620622500000|2021-05-10 04:55:00|6603.3|6598.3|6603.8|6598.8|6604.5|6599.5|6602.3|6597.3|0
1620622800000|2021-05-10 05:00:00|6603.7|6598.7|6602|6597|6603.8|6598.8|6602|6597|0
1620623100000|2021-05-10 05:05:00|6602.1|6597.1|6599.9|6594.9|6602.4|6597.4|6599.4|6594.4|0
1620623400000|2021-05-10 05:10:00|6600|6595|6597.8|6592.8|6600.8|6595.8|6597.6|6592.6|0
1620623700000|2021-05-10 05:15:00|6597.9|6592.9|6597.9|6592.9|6599.5|6594.5|6596.4|6591.4|0
1620624000000|2021-05-10 05:20:00|6598|6593|6599.3|6594.3|6601.4|6596.4|6598|6593|0
1620624300000|2021-05-10 05:25:00|6599.2|6594.2|6599.2|6594.2|6600.2|6595.2|6598.5|6593.5|0
1620624600000|2021-05-10 05:30:00|6598.9|6593.9|6601|6596|6601.7|6596.7|6598.3|6593.3|0
1620624900000|2021-05-10 05:35:00|6601.1|6596.1|6601.2|6596.2|6602.3|6597.3|6601|6596|0
1620625200000|2021-05-10 05:40:00|6601|6596|6601|6596|6601|6596|6599.1|6594.1|0
1620625500000|2021-05-10 05:45:00|6601.2|6596.2|6601.9|6596.9|6602.3|6597.3|6601|6596|0
1620625800000|2021-05-10 05:50:00|6602|6597|6601.6|6596.6|6602.8|6597.8|6601.4|6596.4|0
1620626100000|2021-05-10 05:55:00|6601.7|6596.7|6603|6598|6603.4|6598.4|6601.2|6596.2|0
1620626400000|2021-05-10 06:00:00|6603.3|6598.3|6602.1|6597.1|6605.2|6600.2|6600.3|6595.3|0
1620626700000|2021-05-10 06:05:00|6602|6597|6598.9|6593.9|6602.2|6597.2|6598.9|6593.9|0
1620627000000|2021-05-10 06:10:00|6599.1|6594.1|6598.9|6593.9|6599.9|6594.9|6597.8|6592.8|0
1620627300000|2021-05-10 06:15:00|6598.7|6593.7|6594.7|6589.7|6600|6595|6592.2|6587.2|0
1620627600000|2021-05-10 06:20:00|6594.6|6589.6|6596.4|6591.4|6596.8|6591.8|6593.2|6588.2|0
1620627900000|2021-05-10 06:25:00|6596.5|6591.5|6594.1|6589.1|6596.5|6591.5|6591.9|6586.9|0
1620628200000|2021-05-10 06:30:00|6594|6589|6587.4|6582.4|6594.5|6589.5|6587.2|6582.2|0
1620628500000|2021-05-10 06:35:00|6587.5|6582.5|6585.6|6580.6|6590.8|6585.8|6583.5|6578.5|0
1620628800000|2021-05-10 06:40:00|6584.6|6579.6|6581.2|6576.2|6585.6|6580.6|6577.5|6572.5|0
1620629100000|2021-05-10 06:45:00|6581|6576|6576|6571|6581.1|6576.1|6572|6567|0
1620629400000|2021-05-10 06:50:00|6575.9|6570.9|6581.8|6576.8|6582.4|6577.4|6575.9|6570.9|0
1620629700000|2021-05-10 06:55:00|6581.6|6576.6|6583|6578|6583|6578|6579|6574|0
1620630000000|2021-05-10 07:00:00|6582.9|6577.9|6582.1|6577.1|6584.9|6579.9|6580.4|6575.4|0
1620630300000|2021-05-10 07:05:00|6582|6577|6581.5|6576.5|6583.4|6578.4|6579.2|6574.2|0
1620630600000|2021-05-10 07:10:00|6581.4|6576.4|6576.2|6571.2|6581.4|6576.4|6574|6569|0
1620630900000|2021-05-10 07:15:00|6575.9|6570.9|6580.1|6575.1|6580.5|6575.5|6574.3|6569.3|0
1620631200000|2021-05-10 07:20:00|6580|6575|6575.5|6570.5|6580.3|6575.3|6573.2|6568.2|0
1620631500000|2021-05-10 07:25:00|6575.6|6570.6|6570.5|6565.5|6576|6571|6570|6565|0
1620631800000|2021-05-10 07:30:00|6570|6565|6568.5|6563.5|6570.8|6565.8|6564.7|6559.7|0
1620632100000|2021-05-10 07:35:00|6568.6|6563.6|6572.9|6567.9|6573|6568|6565.9|6560.9|0
1620632400000|2021-05-10 07:40:00|6572.8|6567.8|6573.5|6568.5|6575.1|6570.1|6571.6|6566.6|0
1620632700000|2021-05-10 07:45:00|6573.7|6568.7|6574.9|6569.9|6576.6|6571.6|6571.7|6566.7|0
1620633000000|2021-05-10 07:50:00|6574.8|6569.8|6578.1|6573.1|6578.3|6573.3|6572.7|6567.7|0
1620633300000|2021-05-10 07:55:00|6578|6573|6577.9|6572.9|6579|6574|6576.7|6571.7|0
1620633600000|2021-05-10 08:00:00|6577.8|6572.8|6560.5|6557.5|6578|6573|6556.6|6553.6|0
1620633900000|2021-05-10 08:05:00|6558.1|6555.1|6559.4|6556.4|6563.9|6560.9|6558|6555|0
1620634200000|2021-05-10 08:10:00|6560.2|6557.2|6558.4|6555.4|6561.9|6558.9|6557.4|6554.4|0
1620634500000|2021-05-10 08:15:00|6558.3|6555.3|6561.5|6558.5|6562.8|6559.8|6557.9|6554.9|0
1620634800000|2021-05-10 08:20:00|6561.3|6558.3|6566.1|6563.1|6566.1|6563.1|6561.2|6558.2|0
1620635100000|2021-05-10 08:25:00|6566.2|6563.2|6567.2|6564.2|6568.2|6565.2|6561|6558|0
1620635400000|2021-05-10 08:30:00|6567.3|6564.3|6567.2|6564.2|6570.7|6567.7|6565.9|6562.9|0
1620635700000|2021-05-10 08:35:00|6567.3|6564.3|6570.5|6567.5|6570.7|6567.7|6566.9|6563.9|0
1620636000000|2021-05-10 08:40:00|6570.2|6567.2|6570.1|6567.1|6572.8|6569.8|6566.2|6563.2|0
1620636300000|2021-05-10 08:45:00|6569.9|6566.9|6564.1|6561.1|6570.2|6567.2|6563.7|6560.7|0
1620636600000|2021-05-10 08:50:00|6564|6561|6559.9|6556.9|6564.6|6561.6|6558.5|6555.5|0
1620636900000|2021-05-10 08:55:00|6560|6557|6560.9|6557.9|6561|6558|6556.2|6553.2|0
1620637200000|2021-05-10 09:00:00|6558.5|6555.5|6558.6|6555.6|6562.3|6559.3|6556.9|6553.9|0
1620637500000|2021-05-10 09:05:00|6558.7|6555.7|6561.9|6558.9|6561.9|6558.9|6557.4|6554.4|0
1620637800000|2021-05-10 09:10:00|6560.7|6557.7|6562.8|6559.8|6563.5|6560.5|6559.1|6556.1|0
1620638100000|2021-05-10 09:15:00|6562.6|6559.6|6563.6|6560.6|6563.6|6560.6|6562.5|6559.5|0
1620638400000|2021-05-10 09:20:00|6563.7|6560.7|6563|6560|6565.3|6562.3|6562.4|6559.4|0
1620638700000|2021-05-10 09:25:00|6563.2|6560.2|6564|6561|6564.6|6561.6|6562.8|6559.8|0
1620639000000|2021-05-10 09:30:00|6563.9|6560.9|6559.9|6556.9|6565.3|6562.3|6558.1|6555.1|0
1620639300000|2021-05-10 09:35:00|6559.7|6556.7|6560|6557|6560.6|6557.6|6558.1|6555.1|0
1620639600000|2021-05-10 09:40:00|6559.9|6556.9|6559.2|6556.2|6560.1|6557.1|6558.7|6555.7|0
1620639900000|2021-05-10 09:45:00|6559.4|6556.4|6557|6554|6560.3|6557.3|6557|6554|0
1620640200000|2021-05-10 09:50:00|6558.3|6555.3|6557.2|6554.2|6558.7|6555.7|6557|6554|0
1620640500000|2021-05-10 09:55:00|6557.3|6554.3|6559.5|6556.5|6562.5|6559.5|6557.3|6554.3|0
1620640800000|2021-05-10 10:00:00|6556.7|6553.7|6557.3|6554.3|6561.3|6558.3|6555.2|6552.2|0
1620641100000|2021-05-10 10:05:00|6557.2|6554.2|6555.6|6552.6|6557.8|6554.8|6554.2|6551.2|0
1620641400000|2021-05-10 10:10:00|6555.7|6552.7|6555.4|6552.4|6557.6|6554.6|6555.3|6552.3|0
1620641700000|2021-05-10 10:15:00|6555.6|6552.6|6556.6|6553.6|6557.1|6554.1|6554.9|6551.9|0
1620642000000|2021-05-10 10:20:00|6556.5|6553.5|6554.9|6551.9|6556.6|6553.6|6554.7|6551.7|0
1620642300000|2021-05-10 10:25:00|6555.1|6552.1|6555.4|6552.4|6555.7|6552.7|6554.1|6551.1|0
1620642600000|2021-05-10 10:30:00|6555.3|6552.3|6555.2|6552.2|6555.7|6552.7|6554.4|6551.4|0
1620642900000|2021-05-10 10:35:00|6554.9|6551.9|6552.2|6549.2|6554.9|6551.9|6551.5|6548.5|0
1620643200000|2021-05-10 10:40:00|6552.5|6549.5|6554.7|6551.7|6555|6552|6552.2|6549.2|0
1620643500000|2021-05-10 10:45:00|6554.5|6551.5|6555.4|6552.4|6557.1|6554.1|6554.5|6551.5|0
1620643800000|2021-05-10 10:50:00|6555.2|6552.2|6554.8|6551.8|6556.1|6553.1|6553.5|6550.5|0
1620644100000|2021-05-10 10:55:00|6553.7|6550.7|6555.1|6552.1|6555.3|6552.3|6552.7|6549.7|0
1620644400000|2021-05-10 11:00:00|6557.5|6554.5|6560.3|6557.3|6561.4|6558.4|6556.3|6553.3|0
1620644700000|2021-05-10 11:05:00|6560.4|6557.4|6562|6559|6562.8|6559.8|6559.3|6556.3|0
1620645000000|2021-05-10 11:10:00|6561.9|6558.9|6562.1|6559.1|6562.3|6559.3|6560.9|6557.9|0
1620645300000|2021-05-10 11:15:00|6562.3|6559.3|6562.9|6559.9|6565.1|6562.1|6561.9|6558.9|0
1620645600000|2021-05-10 11:20:00|6562.5|6559.5|6561.1|6558.1|6563.8|6560.8|6560.1|6557.1|0
1620645900000|2021-05-10 11:25:00|6560.6|6557.6|6559.2|6556.2|6560.9|6557.9|6558.3|6555.3|0
1620646200000|2021-05-10 11:30:00|6559.3|6556.3|6552.3|6549.3|6560.1|6557.1|6551.8|6548.8|0
1620646500000|2021-05-10 11:35:00|6551.9|6548.9|6552.6|6549.6|6553.2|6550.2|6550.5|6547.5|0
1620646800000|2021-05-10 11:40:00|6552.4|6549.4|6553.1|6550.1|6553.4|6550.4|6551.3|6548.3|0
1620647100000|2021-05-10 11:45:00|6553.3|6550.3|6554.2|6551.2|6555|6552|6552.7|6549.7|0
1620647400000|2021-05-10 11:50:00|6554|6551|6553.3|6550.3|6555.2|6552.2|6553.1|6550.1|0
1620647700000|2021-05-10 11:55:00|6553|6550|6550.8|6547.8|6553|6550|6550.4|6547.4|0
1620648000000|2021-05-10 12:00:00|6550.7|6547.7|6555.9|6552.9|6556.2|6553.2|6548.3|6545.3|0
1620648300000|2021-05-10 12:05:00|6555.5|6552.5|6557.2|6554.2|6558.1|6555.1|6554.8|6551.8|0
1620648600000|2021-05-10 12:10:00|6557.1|6554.1|6556.6|6553.6|6557.9|6554.9|6555.4|6552.4|0
1620648900000|2021-05-10 12:15:00|6556.7|6553.7|6558.3|6555.3|6560.4|6557.4|6556.7|6553.7|0
1620649200000|2021-05-10 12:20:00|6558.5|6555.5|6556.7|6553.7|6559.6|6556.6|6556.3|6553.3|0
1620649500000|2021-05-10 12:25:00|6557|6554|6554.9|6551.9|6557.2|6554.2|6554.4|6551.4|0
1620649800000|2021-05-10 12:30:00|6554.7|6551.7|6556.2|6553.2|6556.7|6553.7|6554.1|6551.1|0
1620650100000|2021-05-10 12:35:00|6556.1|6553.1|6563.5|6560.5|6564.3|6561.3|6556.1|6553.1|0
1620650400000|2021-05-10 12:40:00|6563.4|6560.4|6557.8|6554.8|6563.6|6560.6|6557.4|6554.4|0
1620650700000|2021-05-10 12:45:00|6557|6554|6555.9|6552.9|6557.5|6554.5|6555.2|6552.2|0
1620651000000|2021-05-10 12:50:00|6556|6553|6552.5|6549.5|6556.5|6553.5|6552.2|6549.2|0
1620651300000|2021-05-10 12:55:00|6552.4|6549.4|6552.9|6549.9|6554|6551|6550.9|6547.9|0
1620651600000|2021-05-10 13:00:00|6553.1|6550.1|6547.6|6544.6|6553.6|6550.6|6547.6|6544.6|0
1620651900000|2021-05-10 13:05:00|6547.5|6544.5|6547.6|6544.6|6548.4|6545.4|6546.6|6543.6|0
1620652200000|2021-05-10 13:10:00|6547.5|6544.5|6548.6|6545.6|6550.6|6547.6|6547.4|6544.4|0
1620652500000|2021-05-10 13:15:00|6548.5|6545.5|6541.3|6538.3|6548.5|6545.5|6541.1|6538.1|0
1620652800000|2021-05-10 13:20:00|6541.2|6538.2|6545.2|6542.2|6545.2|6542.2|6541.2|6538.2|0
1620653100000|2021-05-10 13:25:00|6545.4|6542.4|6541.9|6538.9|6548.1|6545.1|6541.9|6538.9|0
1620653400000|2021-05-10 13:30:00|6542.7|6539.7|6479.7|6477.9|6545.9|6542.9|6478.2|6476.4|0
1620653700000|2021-05-10 13:35:00|6480.9|6479.1|6469.7|6467.9|6489.1|6487.3|6465.6|6463.8|0
1620654000000|2021-05-10 13:40:00|6469.4|6467.6|6464.3|6462.5|6469.4|6467.6|6452.2|6450.4|0
1620654300000|2021-05-10 13:45:00|6463.8|6462|6468|6466.2|6473.9|6472.1|6458.6|6456.8|0
1620654600000|2021-05-10 13:50:00|6468.2|6466.4|6435|6433.2|6469|6467.2|6433.8|6432|0
1620654900000|2021-05-10 13:55:00|6433.7|6431.9|6434.6|6432.8|6440.7|6438.9|6423.2|6421.4|0
1620655200000|2021-05-10 14:00:00|6435.7|6433.9|6431.9|6430.1|6436|6434.2|6414.8|6413|0
1620655500000|2021-05-10 14:05:00|6431.4|6429.6|6435|6433.2|6437|6435.2|6418.5|6416.7|0
1620655800000|2021-05-10 14:10:00|6433.5|6431.7|6453.3|6451.5|6457|6455.2|6433.5|6431.7|0
1620656100000|2021-05-10 14:15:00|6453.1|6451.3|6459.4|6457.6|6462.1|6460.3|6447.9|6446.1|0
1620656400000|2021-05-10 14:20:00|6459.2|6457.4|6447.4|6445.6|6464.1|6462.3|6444.3|6442.5|0
1620656700000|2021-05-10 14:25:00|6447.6|6445.8|6431.7|6429.9|6449.6|6447.8|6431|6429.2|0
1620657000000|2021-05-10 14:30:00|6431.4|6429.6|6425.1|6423.3|6431.4|6429.6|6422.2|6420.4|0
1620657300000|2021-05-10 14:35:00|6424.6|6422.8|6440.9|6439.1|6440.9|6439.1|6423.9|6422.1|0
1620657600000|2021-05-10 14:40:00|6441.4|6439.6|6432.7|6430.9|6441.5|6439.7|6425|6423.2|0
1620657900000|2021-05-10 14:45:00|6432.2|6430.4|6405.7|6403.9|6432.2|6430.4|6405.7|6403.9|0
1620658200000|2021-05-10 14:50:00|6405.6|6403.8|6405.3|6403.5|6414|6412.2|6401.5|6399.7|0
1620658500000|2021-05-10 14:55:00|6404.8|6403|6412.4|6410.6|6412.4|6410.6|6403.4|6401.6|0
1620658800000|2021-05-10 15:00:00|6412.8|6411|6402.1|6400.3|6414.8|6413|6397.6|6395.8|0
1620659100000|2021-05-10 15:05:00|6402.6|6400.8|6407|6405.2|6410.3|6408.5|6399.9|6398.1|0
1620659400000|2021-05-10 15:10:00|6406.6|6404.8|6400.2|6398.4|6409.6|6407.8|6399.9|6398.1|0
1620659700000|2021-05-10 15:15:00|6399.7|6397.9|6406.7|6404.9|6406.7|6404.9|6395.1|6393.3|0
1620660000000|2021-05-10 15:20:00|6406.4|6404.6|6415.1|6413.3|6416.9|6415.1|6406.2|6404.4|0
1620660300000|2021-05-10 15:25:00|6414.8|6413|6417.3|6415.5|6417.5|6415.7|6411.2|6409.4|0
1620660600000|2021-05-10 15:30:00|6418.5|6416.7|6416.1|6414.3|6420.8|6419|6411.6|6409.8|0
1620660900000|2021-05-10 15:35:00|6416|6414.2|6412.2|6410.4|6418.7|6416.9|6410.5|6408.7|0
1620661200000|2021-05-10 15:40:00|6412|6410.2|6427.2|6425.4|6427.9|6426.1|6411.1|6409.3|0
1620661500000|2021-05-10 15:45:00|6428.4|6426.6|6430.8|6429|6434.6|6432.8|6425.7|6423.9|0
1620661800000|2021-05-10 15:50:00|6430.7|6428.9|6427.7|6425.9|6433|6431.2|6424.7|6422.9|0
1620662100000|2021-05-10 15:55:00|6428.1|6426.3|6440.1|6438.3|6440.7|6438.9|6426.1|6424.3|0
1620662400000|2021-05-10 16:00:00|6440.3|6438.5|6440.5|6438.7|6441|6439.2|6433.7|6431.9|0
1620662700000|2021-05-10 16:05:00|6441.2|6439.4|6442.6|6440.8|6445.3|6443.5|6439.7|6437.9|0
1620663000000|2021-05-10 16:10:00|6442.5|6440.7|6448.5|6446.7|6451.1|6449.3|6442.5|6440.7|0
1620663300000|2021-05-10 16:15:00|6448.4|6446.6|6445.9|6444.1|6450.3|6448.5|6444.2|6442.4|0
1620663600000|2021-05-10 16:20:00|6445.5|6443.7|6445.3|6443.5|6447.6|6445.8|6438.8|6437|0
1620663900000|2021-05-10 16:25:00|6445.1|6443.3|6435.1|6433.3|6449.3|6447.5|6434.3|6432.5|0
1620664200000|2021-05-10 16:30:00|6435.2|6433.4|6430.3|6428.5|6436.6|6434.8|6429.4|6427.6|0
1620664500000|2021-05-10 16:35:00|6430.4|6428.6|6431.3|6429.5|6432.7|6430.9|6427.4|6425.6|0
1620664800000|2021-05-10 16:40:00|6431.2|6429.4|6427.9|6426.1|6433.4|6431.6|6423.9|6422.1|0
1620665100000|2021-05-10 16:45:00|6428.2|6426.4|6428.8|6427|6431.6|6429.8|6422.9|6421.1|0
1620665400000|2021-05-10 16:50:00|6428.7|6426.9|6428.8|6427|6434.9|6433.1|6427.9|6426.1|0
1620665700000|2021-05-10 16:55:00|6428.9|6427.1|6423.9|6422.1|6430.5|6428.7|6423.7|6421.9|0
1620666000000|2021-05-10 17:00:00|6423.8|6422|6429.4|6427.6|6430.5|6428.7|6418.7|6416.9|0
1620666300000|2021-05-10 17:05:00|6429.2|6427.4|6422.6|6420.8|6429.2|6427.4|6419.1|6417.3|0
1620666600000|2021-05-10 17:10:00|6422.5|6420.7|6424.9|6423.1|6426.3|6424.5|6419.2|6417.4|0
1620666900000|2021-05-10 17:15:00|6424.8|6423|6422.5|6420.7|6428.6|6426.8|6418.2|6416.4|0
1620667200000|2021-05-10 17:20:00|6422.6|6420.8|6429.4|6427.6|6431.7|6429.9|6422.6|6420.8|0
1620667500000|2021-05-10 17:25:00|6429.5|6427.7|6423.4|6421.6|6430.8|6429|6423|6421.2|0
1620667800000|2021-05-10 17:30:00|6423.6|6421.8|6415.6|6413.8|6424.4|6422.6|6413.4|6411.6|0
1620668100000|2021-05-10 17:35:00|6415.7|6413.9|6414.5|6412.7|6415.8|6414|6410.4|6408.6|0
1620668400000|2021-05-10 17:40:00|6414.6|6412.8|6406.3|6404.5|6414.7|6412.9|6406.3|6404.5|0
1620668700000|2021-05-10 17:45:00|6406.2|6404.4|6407.5|6405.7|6413.7|6411.9|6405.9|6404.1|0
1620669000000|2021-05-10 17:50:00|6407.6|6405.8|6407.4|6405.6|6411.2|6409.4|6406.1|6404.3|0
1620669300000|2021-05-10 17:55:00|6407.8|6406|6409|6407.2|6415.7|6413.9|6402.1|6400.3|0
1620669600000|2021-05-10 18:00:00|6409.5|6407.7|6401.8|6400|6410.4|6408.6|6394.8|6393|0
1620669900000|2021-05-10 18:05:00|6401|6399.2|6397.8|6396|6405.1|6403.3|6396.5|6394.7|0
1620670200000|2021-05-10 18:10:00|6397.2|6395.4|6390|6388.2|6397.4|6395.6|6386.9|6385.1|0
1620670500000|2021-05-10 18:15:00|6390.6|6388.8|6383.3|6381.5|6391.6|6389.8|6375.4|6373.6|0
1620670800000|2021-05-10 18:20:00|6383.6|6381.8|6383|6381.2|6386.1|6384.3|6378.8|6377|0
1620671100000|2021-05-10 18:25:00|6383.1|6381.3|6381|6379.2|6388.3|6386.5|6374.8|6373|0
1620671400000|2021-05-10 18:30:00|6380.9|6379.1|6382.8|6381|6383.9|6382.1|6372.3|6370.5|0
1620671700000|2021-05-10 18:35:00|6382.7|6380.9|6386.7|6384.9|6389.1|6387.3|6376|6374.2|0
1620672000000|2021-05-10 18:40:00|6386.6|6384.8|6380.5|6378.7|6387.3|6385.5|6377.7|6375.9|0
1620672300000|2021-05-10 18:45:00|6379.7|6377.9|6377|6375.2|6384.2|6382.4|6376.6|6374.8|0
1620672600000|2021-05-10 18:50:00|6376.7|6374.9|6373.3|6371.5|6377.1|6375.3|6368.4|6366.6|0
1620672900000|2021-05-10 18:55:00|6373.4|6371.6|6376.4|6374.6|6376.7|6374.9|6368.8|6367|0
1620673200000|2021-05-10 19:00:00|6376.3|6374.5|6382.2|6380.4|6386.6|6384.8|6373.9|6372.1|0
1620673500000|2021-05-10 19:05:00|6381.4|6379.6|6386|6384.2|6386|6384.2|6376.4|6374.6|0
1620673800000|2021-05-10 19:10:00|6386.1|6384.3|6382.8|6381|6387.4|6385.6|6382.6|6380.8|0
1620674100000|2021-05-10 19:15:00|6382.5|6380.7|6378.9|6377.1|6384.8|6383|6377.9|6376.1|0
1620674400000|2021-05-10 19:20:00|6378.4|6376.6|6374.2|6372.4|6379.7|6377.9|6371.2|6369.4|0
1620674700000|2021-05-10 19:25:00|6374.3|6372.5|6375.9|6374.1|6379.5|6377.7|6371.2|6369.4|0
1620675000000|2021-05-10 19:30:00|6375.7|6373.9|6381.6|6379.8|6382.5|6380.7|6373.4|6371.6|0
1620675300000|2021-05-10 19:35:00|6381.4|6379.6|6382|6380.2|6386.1|6384.3|6378.2|6376.4|0
1620675600000|2021-05-10 19:40:00|6382.3|6380.5|6382.7|6380.9|6384|6382.2|6379.2|6377.4|0
1620675900000|2021-05-10 19:45:00|6383.2|6381.4|6378.2|6376.4|6389|6387.2|6373.9|6372.1|0
1620676200000|2021-05-10 19:50:00|6378.8|6377|6360.3|6358.5|6380|6378.2|6360.3|6358.5|0
1620676500000|2021-05-10 19:55:00|6361.6|6359.8|6360.7|6358.9|6372.4|6370.6|6358.8|6357|0
1620676800000|2021-05-10 20:00:00|6361.3|6358.3|6355.5|6352.5|6363.5|6360.5|6354.9|6351.9|0
1620677100000|2021-05-10 20:05:00|6355.1|6352.1|6354|6351|6355.3|6352.3|6351.5|6348.5|0
1620677400000|2021-05-10 20:10:00|6354.1|6351.1|6357.2|6354.2|6357.3|6354.3|6352.9|6349.9|0
1620677700000|2021-05-10 20:15:00|6357.1|6354.1|6354.5|6351.5|6357.2|6354.2|6354.4|6351.4|0
1620678000000|2021-05-10 20:20:00|6354.4|6351.4|6354.5|6351.5|6355.6|6352.6|6354.1|6351.1|0
1620678300000|2021-05-10 20:25:00|6354.4|6351.4|6354.6|6351.6|6355.2|6352.2|6353.9|6350.9|0
1620678600000|2021-05-10 20:30:00|6354.7|6351.7|6356.5|6353.5|6356.5|6353.5|6354.6|6351.6|0
1620678900000|2021-05-10 20:35:00|6356.4|6353.4|6355|6352|6356.9|6353.9|6354.6|6351.6|0
1620679200000|2021-05-10 20:40:00|6354.9|6351.9|6354.2|6351.2|6355.2|6352.2|6354.1|6351.1|0
1620679500000|2021-05-10 20:45:00|6354.5|6351.5|6351.8|6348.8|6354.5|6351.5|6351.5|6348.5|0
1620679800000|2021-05-10 20:50:00|6351.7|6348.7|6344.4|6341.4|6352|6349|6343.5|6340.5|0
1620680100000|2021-05-10 20:55:00|6344.5|6341.5|6343.6|6340.6|6345.5|6342.5|6343.6|6340.6|0
1620680400000|2021-05-10 21:00:00|6343.5|6340.5|6342.2|6339.2|6344.1|6341.1|6341.9|6338.9|0
1620680700000|2021-05-10 21:05:00|6342.4|6339.4|6343.2|6340.2|6345|6342|6341.9|6338.9|0
1620681000000|2021-05-10 21:10:00|6342.8|6339.8|6340.4|6337.4|6343.2|6340.2|6340.4|6337.4|0
1620681300000|2021-05-10 21:15:00|6340.3|6337.3|6340|6337|6340.9|6337.9|6339.3|6336.3|0
1620681600000|2021-05-10 21:20:00|6339.9|6336.9|6340.8|6337.8|6341.2|6338.2|6339.7|6336.7|0
1620681900000|2021-05-10 21:25:00|6340.7|6337.7|6341.6|6338.6|6341.7|6338.7|6340.6|6337.6|0
1620682200000|2021-05-10 21:30:00|6341.5|6338.5|6339.3|6336.3|6341.5|6338.5|6339.2|6336.2|0
1620682500000|2021-05-10 21:35:00|6339.4|6336.4|6339.3|6336.3|6340.5|6337.5|6339.3|6336.3|0
1620682800000|2021-05-10 21:40:00|6339.4|6336.4|6339.4|6336.4|6340.2|6337.2|6339.3|6336.3|0
1620683100000|2021-05-10 21:45:00|6339.3|6336.3|6338.4|6335.4|6339.6|6336.6|6338.1|6335.1|0
1620683400000|2021-05-10 21:50:00|6338.5|6335.5|6339.1|6336.1|6339.1|6336.1|6338.2|6335.2|0
1620683700000|2021-05-10 21:55:00|6339.2|6336.2|6339.2|6336.2|6339.3|6336.3|6338.5|6335.5|0
1620684000000|2021-05-10 22:00:00|6339.3|6336.3|6340.5|6337.5|6340.9|6337.9|6339.3|6336.3|0
1620684300000|2021-05-10 22:05:00|6340.7|6337.7|6340.3|6337.3|6341.6|6338.6|6340|6337|0
1620684600000|2021-05-10 22:10:00|6340.6|6337.6|6339.3|6336.3|6340.8|6337.8|6339.2|6336.2|0
1620684900000|2021-05-10 22:15:00|6339.4|6336.4|6336.9|6333.9|6339.6|6336.6|6336.7|6333.7|0
1620685200000|2021-05-10 22:20:00|6336.4|6333.4|6336.9|6333.9|6337.5|6334.5|6336.3|6333.3|0
1620685500000|2021-05-10 22:25:00|6336.8|6333.8|6337|6334|6337.1|6334.1|6335.5|6332.5|0
1620685800000|2021-05-10 22:30:00|6337.5|6334.5|6337.4|6334.4|6338.1|6335.1|6337.1|6334.1|0
1620686100000|2021-05-10 22:35:00|6337.5|6334.5|6337.4|6334.4|6337.9|6334.9|6337|6334|0
1620686400000|2021-05-10 22:40:00|6337.3|6334.3|6337.2|6334.2|6337.9|6334.9|6336.7|6333.7|0
1620686700000|2021-05-10 22:45:00|6337.1|6334.1|6338|6335|6338.2|6335.2|6336.7|6333.7|0
1620687000000|2021-05-10 22:50:00|6338.1|6335.1|6339.6|6336.6|6339.8|6336.8|6337.7|6334.7|0
1620687300000|2021-05-10 22:55:00|6339.5|6336.5|6339.5|6336.5|6340.6|6337.6|6339.2|6336.2|0
1620687600000|2021-05-10 23:00:00|6339.6|6336.6|6340.7|6337.7|6341.1|6338.1|6339|6336|0
1620687900000|2021-05-10 23:05:00|6340.8|6337.8|6344.4|6341.4|6344.4|6341.4|6340.8|6337.8|0
1620688200000|2021-05-10 23:10:00|6344.7|6341.7|6343.1|6340.1|6345|6342|6342.8|6339.8|0
1620688500000|2021-05-10 23:15:00|6343.3|6340.3|6341.2|6338.2|6343.3|6340.3|6341.2|6338.2|0
1620688800000|2021-05-10 23:20:00|6341|6338|6341|6338|6341.5|6338.5|6340.5|6337.5|0
1620689100000|2021-05-10 23:25:00|6340.9|6337.9|6340.1|6337.1|6341.2|6338.2|6339.9|6336.9|0
1620689400000|2021-05-10 23:30:00|6340|6337|6340.2|6337.2|6340.5|6337.5|6339.4|6336.4|0
1620689700000|2021-05-10 23:35:00|6340.3|6337.3|6339|6336|6340.6|6337.6|6338.9|6335.9|0
1620690000000|2021-05-10 23:40:00|6338.9|6335.9|6337.1|6334.1|6339|6336|6337|6334|0
1620690300000|2021-05-10 23:45:00|6337.2|6334.2|6335.3|6332.3|6337.7|6334.7|6335.1|6332.1|0
1620690600000|2021-05-10 23:50:00|6335.2|6332.2|6336|6333|6336.4|6333.4|6333.4|6330.4|0
1620690900000|2021-05-10 23:55:00|6335.9|6332.9|6335|6330|6335.9|6332.9|6333.7|6330|0
1620691200000|2021-05-11 00:00:00|6334.8|6329.8|6333.9|6328.9|6339.3|6334.3|6333.9|6328.9|0
1620691500000|2021-05-11 00:05:00|6333.7|6328.7|6335.9|6330.9|6335.9|6330.9|6329.3|6324.3|0
1620691800000|2021-05-11 00:10:00|6336|6331|6338.9|6333.9|6339|6334|6335.5|6330.5|0
1620692100000|2021-05-11 00:15:00|6339|6334|6329.8|6324.8|6339|6334|6323.4|6318.4|0
1620692400000|2021-05-11 00:20:00|6329.6|6324.6|6327.9|6322.9|6333.3|6328.3|6326.3|6321.3|0
1620692700000|2021-05-11 00:25:00|6327.8|6322.8|6327.7|6322.7|6330|6325|6327.3|6322.3|0
1620693000000|2021-05-11 00:30:00|6327.3|6322.3|6328.2|6323.2|6329|6324|6326.1|6321.1|0
1620693300000|2021-05-11 00:35:00|6328.3|6323.3|6328|6323|6328.8|6323.8|6325.8|6320.8|0
1620693600000|2021-05-11 00:40:00|6327.8|6322.8|6316.3|6311.3|6327.8|6322.8|6314.4|6309.4|0
1620693900000|2021-05-11 00:45:00|6316.5|6311.5|6313.1|6308.1|6318.1|6313.1|6306.6|6301.6|0
1620694200000|2021-05-11 00:50:00|6313|6308|6285.6|6280.6|6313.6|6308.6|6258.3|6253.3|0
1620694500000|2021-05-11 00:55:00|6286.1|6281.1|6281.8|6276.8|6294.3|6289.3|6272.1|6267.1|0
1620694800000|2021-05-11 01:00:00|6281.5|6276.5|6272.6|6267.6|6282.2|6277.2|6262.5|6257.5|0
1620695100000|2021-05-11 01:05:00|6272.7|6267.7|6268|6263|6276|6271|6259.3|6254.3|0
1620695400000|2021-05-11 01:10:00|6268.2|6263.2|6268.8|6263.8|6272.2|6267.2|6264.7|6259.7|0
1620695700000|2021-05-11 01:15:00|6269|6264|6279.7|6274.7|6280.1|6275.1|6269|6264|0
1620696000000|2021-05-11 01:20:00|6279.6|6274.6|6278.9|6273.9|6281.5|6276.5|6277.6|6272.6|0
1620696300000|2021-05-11 01:25:00|6278.8|6273.8|6273.3|6268.3|6278.8|6273.8|6271|6266|0
1620696600000|2021-05-11 01:30:00|6273.2|6268.2|6272.5|6267.5|6277.3|6272.3|6270.7|6265.7|0
1620696900000|2021-05-11 01:35:00|6272.4|6267.4|6273.3|6268.3|6275.3|6270.3|6270.9|6265.9|0
1620697200000|2021-05-11 01:40:00|6273.2|6268.2|6269.9|6264.9|6273.3|6268.3|6259.5|6254.5|0
1620697500000|2021-05-11 01:45:00|6269.8|6264.8|6271.3|6266.3|6273.4|6268.4|6269.7|6264.7|0
1620697800000|2021-05-11 01:50:00|6271.1|6266.1|6269.3|6264.3|6274.4|6269.4|6268|6263|0
1620698100000|2021-05-11 01:55:00|6269.4|6264.4|6270|6265|6271.6|6266.6|6265.3|6260.3|0
1620698400000|2021-05-11 02:00:00|6270.1|6265.1|6258.9|6253.9|6271.1|6266.1|6258.1|6253.1|0
1620698700000|2021-05-11 02:05:00|6258.8|6253.8|6264.9|6259.9|6265.4|6260.4|6257.7|6252.7|0
1620699000000|2021-05-11 02:10:00|6265|6260|6264.1|6259.1|6266.4|6261.4|6262.5|6257.5|0
1620699300000|2021-05-11 02:15:00|6264|6259|6264.9|6259.9|6265.8|6260.8|6261.8|6256.8|0
1620699600000|2021-05-11 02:20:00|6264.5|6259.5|6264.5|6259.5|6266|6261|6261.6|6256.6|0
1620699900000|2021-05-11 02:25:00|6264.4|6259.4|6265.5|6260.5|6266.2|6261.2|6263.8|6258.8|0
1620700200000|2021-05-11 02:30:00|6265.6|6260.6|6273.3|6268.3|6275.1|6270.1|6265.6|6260.6|0
1620700500000|2021-05-11 02:35:00|6273.4|6268.4|6278.6|6273.6|6279.8|6274.8|6271.9|6266.9|0
1620700800000|2021-05-11 02:40:00|6278.7|6273.7|6276.5|6271.5|6280.2|6275.2|6274.9|6269.9|0
1620701100000|2021-05-11 02:45:00|6276.6|6271.6|6275.4|6270.4|6278.1|6273.1|6274.9|6269.9|0
1620701400000|2021-05-11 02:50:00|6275.3|6270.3|6270.9|6265.9|6277.7|6272.7|6269.6|6264.6|0
1620701700000|2021-05-11 02:55:00|6271.3|6266.3|6274.8|6269.8|6275.1|6270.1|6270.4|6265.4|0
1620702000000|2021-05-11 03:00:00|6274.7|6269.7|6276.7|6271.7|6277.9|6272.9|6272.8|6267.8|0
1620702300000|2021-05-11 03:05:00|6276.6|6271.6|6275.9|6270.9|6277.2|6272.2|6274|6269|0
1620702600000|2021-05-11 03:10:00|6276.1|6271.1|6275.2|6270.2|6276.9|6271.9|6274.5|6269.5|0
1620702900000|2021-05-11 03:15:00|6275.1|6270.1|6275.6|6270.6|6277.9|6272.9|6272|6267|0
1620703200000|2021-05-11 03:20:00|6275.5|6270.5|6276.4|6271.4|6277.6|6272.6|6274.1|6269.1|0
1620703500000|2021-05-11 03:25:00|6276.3|6271.3|6277.5|6272.5|6277.6|6272.6|6274.6|6269.6|0
1620703800000|2021-05-11 03:30:00|6277.4|6272.4|6279|6274|6279.5|6274.5|6275.8|6270.8|0
1620704100000|2021-05-11 03:35:00|6278.9|6273.9|6282|6277|6284.5|6279.5|6278.6|6273.6|0
1620704400000|2021-05-11 03:40:00|6281.9|6276.9|6282.3|6277.3|6284|6279|6281.3|6276.3|0
1620704700000|2021-05-11 03:45:00|6282.2|6277.2|6283.9|6278.9|6285.9|6280.9|6281.3|6276.3|0
1620705000000|2021-05-11 03:50:00|6284.1|6279.1|6283.3|6278.3|6285.2|6280.2|6281.6|6276.6|0
1620705300000|2021-05-11 03:55:00|6283.2|6278.2|6284.2|6279.2|6284.6|6279.6|6281.9|6276.9|0
1620705600000|2021-05-11 04:00:00|6284.3|6279.3|6284.2|6279.2|6286.1|6281.1|6283.2|6278.2|0
1620705900000|2021-05-11 04:05:00|6284.1|6279.1|6282.8|6277.8|6284.6|6279.6|6282|6277|0
1620706200000|2021-05-11 04:10:00|6282.7|6277.7|6282|6277|6283.2|6278.2|6281|6276|0
1620706500000|2021-05-11 04:15:00|6281.9|6276.9|6281.1|6276.1|6282.1|6277.1|6280|6275|0
1620706800000|2021-05-11 04:20:00|6281.2|6276.2|6282|6277|6282.4|6277.4|6280.8|6275.8|0
1620707100000|2021-05-11 04:25:00|6281.9|6276.9|6280.6|6275.6|6282|6277|6275.1|6270.1|0
1620707400000|2021-05-11 04:30:00|6280.5|6275.5|6281|6276|6282.1|6277.1|6279.6|6274.6|0
1620707700000|2021-05-11 04:35:00|6281.1|6276.1|6280.6|6275.6|6282.4|6277.4|6280.3|6275.3|0
1620708000000|2021-05-11 04:40:00|6280.7|6275.7|6278.9|6273.9|6280.8|6275.8|6278.3|6273.3|0
1620708300000|2021-05-11 04:45:00|6279.2|6274.2|6271.2|6266.2|6279.2|6274.2|6270.7|6265.7|0
1620708600000|2021-05-11 04:50:00|6271.3|6266.3|6275.6|6270.6|6276.3|6271.3|6268.6|6263.6|0
1620708900000|2021-05-11 04:55:00|6275.9|6270.9|6275.5|6270.5|6276.9|6271.9|6274.5|6269.5|0
1620709200000|2021-05-11 05:00:00|6275.8|6270.8|6279.9|6274.9|6279.9|6274.9|6275.6|6270.6|0
1620709500000|2021-05-11 05:05:00|6280.1|6275.1|6283.8|6278.8|6286.1|6281.1|6279.4|6274.4|0
1620709800000|2021-05-11 05:10:00|6283.9|6278.9|6286.4|6281.4|6286.5|6281.5|6282.9|6277.9|0
1620710100000|2021-05-11 05:15:00|6286.3|6281.3|6289.3|6284.3|6290.9|6285.9|6285.4|6280.4|0
1620710400000|2021-05-11 05:20:00|6289.4|6284.4|6289.5|6284.5|6291.2|6286.2|6289|6284|0
1620710700000|2021-05-11 05:25:00|6289.6|6284.6|6289.5|6284.5|6290.9|6285.9|6288.6|6283.6|0
1620711000000|2021-05-11 05:30:00|6289.4|6284.4|6289.8|6284.8|6290.8|6285.8|6288.5|6283.5|0
1620711300000|2021-05-11 05:35:00|6289.9|6284.9|6289.7|6284.7|6290.3|6285.3|6288|6283|0
1620711600000|2021-05-11 05:40:00|6289.6|6284.6|6301|6296|6301.1|6296.1|6289.6|6284.6|0
1620711900000|2021-05-11 05:45:00|6301.6|6296.6|6299.1|6294.1|6304|6299|6297.1|6292.1|0
1620712200000|2021-05-11 05:50:00|6299|6294|6298.9|6293.9|6299.5|6294.5|6297.5|6292.5|0
1620712500000|2021-05-11 05:55:00|6298.8|6293.8|6299.7|6294.7|6301.9|6296.9|6298.6|6293.6|0
1620712800000|2021-05-11 06:00:00|6299.8|6294.8|6302.1|6297.1|6303.4|6298.4|6297|6292|0
1620713100000|2021-05-11 06:05:00|6302|6297|6301.4|6296.4|6304.7|6299.7|6299.8|6294.8|0
1620713400000|2021-05-11 06:10:00|6301.5|6296.5|6294.7|6289.7|6302.2|6297.2|6292.7|6287.7|0
1620713700000|2021-05-11 06:15:00|6294.6|6289.6|6299.8|6294.8|6300.6|6295.6|6294.5|6289.5|0
1620714000000|2021-05-11 06:20:00|6300|6295|6299.5|6294.5|6301.6|6296.6|6297.3|6292.3|0
1620714300000|2021-05-11 06:25:00|6299.6|6294.6|6294|6289|6300.2|6295.2|6293.9|6288.9|0
1620714600000|2021-05-11 06:30:00|6293.9|6288.9|6296.9|6291.9|6299.1|6294.1|6293.8|6288.8|0
1620714900000|2021-05-11 06:35:00|6296.6|6291.6|6298.8|6293.8|6300.4|6295.4|6296.4|6291.4|0
1620715200000|2021-05-11 06:40:00|6298.7|6293.7|6300.2|6295.2|6300.8|6295.8|6298.1|6293.1|0
1620715500000|2021-05-11 06:45:00|6300.1|6295.1|6300|6295|6300.4|6295.4|6297.5|6292.5|0
1620715800000|2021-05-11 06:50:00|6299.9|6294.9|6299.7|6294.7|6303.3|6298.3|6298.5|6293.5|0
1620716100000|2021-05-11 06:55:00|6299.8|6294.8|6297.7|6292.7|6301.5|6296.5|6297.4|6292.4|0
1620716400000|2021-05-11 07:00:00|6297.6|6292.6|6294.4|6289.4|6300.7|6295.7|6293.3|6288.3|0
1620716700000|2021-05-11 07:05:00|6294.5|6289.5|6281.8|6276.8|6297.2|6292.2|6279.9|6274.9|0
1620717000000|2021-05-11 07:10:00|6281.9|6276.9|6271|6266|6281.9|6276.9|6262.3|6257.3|0
1620717300000|2021-05-11 07:15:00|6270.9|6265.9|6274.4|6269.4|6274.7|6269.7|6265|6260|0
1620717600000|2021-05-11 07:20:00|6274.3|6269.3|6277.3|6272.3|6281.1|6276.1|6272.8|6267.8|0
1620717900000|2021-05-11 07:25:00|6277.4|6272.4|6265.4|6260.4|6277.4|6272.4|6265.4|6260.4|0
1620718200000|2021-05-11 07:30:00|6265.3|6260.3|6258.1|6253.1|6267.9|6262.9|6247|6242|0
1620718500000|2021-05-11 07:35:00|6258|6253|6260.9|6255.9|6264|6259|6257.3|6252.3|0
1620718800000|2021-05-11 07:40:00|6260.7|6255.7|6245.7|6240.7|6260.9|6255.9|6245.7|6240.7|0
1620719100000|2021-05-11 07:45:00|6245.6|6240.6|6237.9|6232.9|6246.2|6241.2|6228.9|6223.9|0
1620719400000|2021-05-11 07:50:00|6237.8|6232.8|6239.8|6234.8|6241.9|6236.9|6234.6|6229.6|0
1620719700000|2021-05-11 07:55:00|6240.1|6235.1|6242.5|6237.5|6250.7|6245.7|6238.1|6233.1|0
1620720000000|2021-05-11 08:00:00|6242.3|6237.3|6246.2|6243.2|6275.7|6272.7|6242.3|6237.3|0
1620720300000|2021-05-11 08:05:00|6245.7|6242.7|6244.8|6241.8|6245.9|6242.9|6238.4|6235.4|0
1620720600000|2021-05-11 08:10:00|6245|6242|6242.2|6239.2|6252.1|6249.1|6242.2|6239.2|0
1620720900000|2021-05-11 08:15:00|6242.4|6239.4|6226.1|6223.1|6242.4|6239.4|6225.8|6222.8|0
1620721200000|2021-05-11 08:20:00|6226.2|6223.2|6225.9|6222.9|6234.8|6231.8|6225.2|6222.2|0
1620721500000|2021-05-11 08:25:00|6225.4|6222.4|6224.9|6221.9|6226.5|6223.5|6221.4|6218.4|0
1620721800000|2021-05-11 08:30:00|6224.7|6221.7|6222.9|6219.9|6224.9|6221.9|6221.2|6218.2|0
1620722100000|2021-05-11 08:35:00|6223.3|6220.3|6226.5|6223.5|6228.5|6225.5|6222.9|6219.9|0
1620722400000|2021-05-11 08:40:00|6226.7|6223.7|6232.5|6229.5|6235.3|6232.3|6226.1|6223.1|0
1620722700000|2021-05-11 08:45:00|6232.7|6229.7|6232.3|6229.3|6232.7|6229.7|6227.4|6224.4|0
1620723000000|2021-05-11 08:50:00|6232.1|6229.1|6225.1|6222.1|6232.1|6229.1|6224.5|6221.5|0
1620723300000|2021-05-11 08:55:00|6225.4|6222.4|6227.6|6224.6|6227.8|6224.8|6223.5|6220.5|0
1620723600000|2021-05-11 09:00:00|6227.5|6224.5|6228.6|6225.6|6235|6232|6225.7|6222.7|0
1620723900000|2021-05-11 09:05:00|6228.5|6225.5|6235|6232|6235.2|6232.2|6223.4|6220.4|0
1620724200000|2021-05-11 09:10:00|6226.6|6223.6|6223.6|6220.6|6235.3|6232.3|6222.7|6219.7|0
1620724500000|2021-05-11 09:15:00|6223.7|6220.7|6225.4|6222.4|6225.4|6222.4|6222|6219|0
1620724800000|2021-05-11 09:20:00|6226.9|6223.9|6226.2|6223.2|6235.1|6232.1|6225.6|6222.6|0
1620725100000|2021-05-11 09:25:00|6226.3|6223.3|6222.4|6219.4|6234.2|6231.2|6222.4|6219.4|0
1620725400000|2021-05-11 09:30:00|6222.3|6219.3|6231.4|6228.4|6231.4|6228.4|6222.3|6219.3|0
1620725700000|2021-05-11 09:35:00|6231.3|6228.3|6229.3|6226.3|6232|6229|6228.8|6225.8|0
1620726000000|2021-05-11 09:40:00|6229.1|6226.1|6231.7|6228.7|6231.7|6228.7|6229|6226|0
1620726300000|2021-05-11 09:45:00|6232.1|6229.1|6230.5|6227.5|6233.6|6230.6|6227|6224|0
1620726600000|2021-05-11 09:50:00|6230.8|6227.8|6227.8|6224.8|6230.9|6227.9|6227.8|6224.8|0
1620726900000|2021-05-11 09:55:00|6227.7|6224.7|6229|6226|6230.5|6227.5|6226.7|6223.7|0
1620727200000|2021-05-11 10:00:00|6229.8|6226.8|6224.6|6221.6|6230.1|6227.1|6224.6|6221.6|0
1620727500000|2021-05-11 10:05:00|6224.7|6221.7|6218.4|6215.4|6225|6222|6217.3|6214.3|0
1620727800000|2021-05-11 10:10:00|6218.5|6215.5|6220.9|6217.9|6220.9|6217.9|6216.8|6213.8|0
1620728100000|2021-05-11 10:15:00|6220.2|6217.2|6221.8|6218.8|6223|6220|6218.4|6215.4|0
1620728400000|2021-05-11 10:20:00|6221.7|6218.7|6221.7|6218.7|6221.8|6218.8|6220.1|6217.1|0
1620728700000|2021-05-11 10:25:00|6221.3|6218.3|6222.8|6219.8|6223|6220|6220.6|6217.6|0
1620729000000|2021-05-11 10:30:00|6222.3|6219.3|6219|6216|6222.3|6219.3|6219|6216|0
1620729300000|2021-05-11 10:35:00|6219.2|6216.2|6219.1|6216.1|6221.1|6218.1|6218.4|6215.4|0
1620729600000|2021-05-11 10:40:00|6219.4|6216.4|6217.5|6214.5|6219.9|6216.9|6217.1|6214.1|0
1620729900000|2021-05-11 10:45:00|6217.9|6214.9|6212.8|6209.8|6217.9|6214.9|6211.9|6208.9|0
1620730200000|2021-05-11 10:50:00|6212.3|6209.3|6215.8|6212.8|6218.6|6215.6|6211.1|6208.1|0
1620730500000|2021-05-11 10:55:00|6215.9|6212.9|6214.8|6211.8|6218|6215|6214.4|6211.4|0
1620730800000|2021-05-11 11:00:00|6218.3|6215.3|6222.8|6219.8|6232|6229|6218.3|6215.3|0
1620731100000|2021-05-11 11:05:00|6222.9|6219.9|6223.2|6220.2|6226.4|6223.4|6216.7|6213.7|0
1620731400000|2021-05-11 11:10:00|6223|6220|6210.3|6207.3|6223.2|6220.2|6210.3|6207.3|0
1620731700000|2021-05-11 11:15:00|6210.2|6207.2|6208.4|6205.4|6212|6209|6208.1|6205.1|0
1620732000000|2021-05-11 11:20:00|6208.3|6205.3|6195.7|6192.7|6208.4|6205.4|6193.1|6190.1|0
1620732300000|2021-05-11 11:25:00|6195.6|6192.6|6191.3|6188.3|6196.2|6193.2|6185.6|6182.6|0
1620732600000|2021-05-11 11:30:00|6191.2|6188.2|6186.9|6183.9|6194.6|6191.6|6186.9|6183.9|0
1620732900000|2021-05-11 11:35:00|6186.6|6183.6|6179.9|6176.9|6188.3|6185.3|6177.6|6174.6|0
1620733200000|2021-05-11 11:40:00|6180|6177|6185|6182|6185.2|6182.2|6173.7|6170.7|0
1620733500000|2021-05-11 11:45:00|6185.4|6182.4|6189.3|6186.3|6190.5|6187.5|6184.4|6181.4|0
1620733800000|2021-05-11 11:50:00|6188.9|6185.9|6182.9|6179.9|6190.3|6187.3|6182.9|6179.9|0
1620734100000|2021-05-11 11:55:00|6183.1|6180.1|6166.6|6163.6|6183.1|6180.1|6166.6|6163.6|0
1620734400000|2021-05-11 12:00:00|6166.8|6163.8|6176.2|6173.2|6177.1|6174.1|6165.3|6162.3|0
1620734700000|2021-05-11 12:05:00|6175.7|6172.7|6170.1|6167.1|6178.5|6175.5|6169.8|6166.8|0
1620735000000|2021-05-11 12:10:00|6169.9|6166.9|6164.5|6161.5|6170.3|6167.3|6162.2|6159.2|0
1620735300000|2021-05-11 12:15:00|6164.6|6161.6|6156.4|6153.4|6167.4|6164.4|6155.8|6152.8|0
1620735600000|2021-05-11 12:20:00|6156.3|6153.3|6150.7|6147.7|6157.4|6154.4|6150.5|6147.5|0
1620735900000|2021-05-11 12:25:00|6150.5|6147.5|6152.3|6149.3|6158.3|6155.3|6146.8|6143.8|0
1620736200000|2021-05-11 12:30:00|6152.2|6149.2|6145.9|6142.9|6152.3|6149.3|6144|6141|0
1620736500000|2021-05-11 12:35:00|6146|6143|6149.7|6146.7|6152.4|6149.4|6144.4|6141.4|0
1620736800000|2021-05-11 12:40:00|6150|6147|6151.4|6148.4|6152.9|6149.9|6149.9|6146.9|0
1620737100000|2021-05-11 12:45:00|6152.4|6149.4|6148.8|6145.8|6154.4|6151.4|6148.5|6145.5|0
1620737400000|2021-05-11 12:50:00|6148.9|6145.9|6146.1|6143.1|6150.1|6147.1|6146|6143|0
1620737700000|2021-05-11 12:55:00|6145.9|6142.9|6149.6|6146.6|6151.5|6148.5|6145|6142|0
1620738000000|2021-05-11 13:00:00|6149.7|6146.7|6148.3|6145.3|6150.4|6147.4|6144.6|6141.6|0
1620738300000|2021-05-11 13:05:00|6148.5|6145.5|6144.2|6141.2|6149.6|6146.6|6143.3|6140.3|0
1620738600000|2021-05-11 13:10:00|6144.1|6141.1|6156.1|6153.1|6156.1|6153.1|6143.9|6140.9|0
1620738900000|2021-05-11 13:15:00|6155.7|6152.7|6176.6|6173.6|6177.4|6174.4|6155.5|6152.5|0
1620739200000|2021-05-11 13:20:00|6177|6174|6180.6|6177.6|6187.8|6184.8|6177|6174|0
1620739500000|2021-05-11 13:25:00|6180.7|6177.7|6192|6189|6192.3|6189.3|6179.4|6176.4|0
1620739800000|2021-05-11 13:30:00|6189.7|6186.7|6201.2|6199.4|6222.2|6220.4|6181.7|6179.2|0
1620740100000|2021-05-11 13:35:00|6206.3|6204.5|6251.1|6249.3|6254.7|6252.9|6206.1|6204.3|0
1620740400000|2021-05-11 13:40:00|6251.2|6249.4|6293.5|6291.7|6303.6|6301.8|6250.9|6249.1|0
1620740700000|2021-05-11 13:45:00|6293.1|6291.3|6277.3|6275.5|6294.4|6292.6|6272.8|6271|0
1620741000000|2021-05-11 13:50:00|6277.2|6275.4|6316.8|6315|6323.3|6321.5|6277.2|6275.4|0
1620741300000|2021-05-11 13:55:00|6317.2|6315.4|6336.3|6334.5|6337.6|6335.8|6304.2|6302.4|0
1620741600000|2021-05-11 14:00:00|6336.6|6334.8|6314.5|6312.7|6336.6|6334.8|6309|6307.2|0
1620741900000|2021-05-11 14:05:00|6313.9|6312.1|6291|6289.2|6319.3|6317.5|6291|6289.2|0
1620742200000|2021-05-11 14:10:00|6291.1|6289.3|6293.6|6291.8|6311.7|6309.9|6288.4|6286.6|0
1620742500000|2021-05-11 14:15:00|6293.9|6292.1|6293.6|6291.8|6301.4|6299.6|6271.9|6270.1|0
1620742800000|2021-05-11 14:20:00|6299|6297.2|6280.3|6278.5|6309.6|6307.8|6279.7|6277.9|0
1620743100000|2021-05-11 14:25:00|6280.5|6278.7|6254.9|6253.1|6281.7|6279.9|6254.1|6252.3|0
1620743400000|2021-05-11 14:30:00|6254.7|6252.9|6247.7|6245.9|6262.3|6260.5|6243.5|6241.7|0
1620743700000|2021-05-11 14:35:00|6247.5|6245.7|6242.1|6240.3|6257.8|6256|6236|6234.2|0
1620744000000|2021-05-11 14:40:00|6241.9|6240.1|6262.3|6260.5|6270.5|6268.7|6236.3|6234.5|0
1620744300000|2021-05-11 14:45:00|6260.1|6258.3|6276.6|6274.8|6280.2|6278.4|6241.3|6239.5|0
1620744600000|2021-05-11 14:50:00|6279.1|6277.3|6287.6|6285.8|6296.7|6294.9|6273.5|6271.7|0
1620744900000|2021-05-11 14:55:00|6286.5|6284.7|6293|6291.2|6304.4|6302.6|6285.5|6283.7|0
1620745200000|2021-05-11 15:00:00|6290.6|6288.8|6264.4|6262.6|6295.2|6293.4|6263.6|6261.8|0
1620745500000|2021-05-11 15:05:00|6263.8|6262|6265.3|6263.5|6277.2|6275.4|6259.8|6258|0
1620745800000|2021-05-11 15:10:00|6264.7|6262.9|6294.6|6292.8|6294.6|6292.8|6261.6|6259.8|0
1620746100000|2021-05-11 15:15:00|6294.2|6292.4|6328.5|6326.7|6328.5|6326.7|6289.1|6287.3|0
1620746400000|2021-05-11 15:20:00|6328.4|6326.6|6339.5|6337.7|6341.1|6339.3|6324.5|6322.7|0
1620746700000|2021-05-11 15:25:00|6339.4|6337.6|6350.3|6348.5|6356.9|6355.1|6339.4|6337.6|0
1620747000000|2021-05-11 15:30:00|6350.4|6348.6|6351.1|6349.3|6354.6|6352.8|6340.4|6338.6|0
1620747300000|2021-05-11 15:35:00|6350.8|6349|6353.1|6351.3|6359.2|6357.4|6349.5|6347.7|0
1620747600000|2021-05-11 15:40:00|6351.7|6349.9|6329.6|6327.8|6354.3|6352.5|6328.5|6326.7|0
1620747900000|2021-05-11 15:45:00|6329.7|6327.9|6337.1|6335.3|6342.6|6340.8|6329.2|6327.4|0
1620748200000|2021-05-11 15:50:00|6336.8|6335|6351.3|6349.5|6355|6353.2|6332.9|6331.1|0
1620748500000|2021-05-11 15:55:00|6351.2|6349.4|6348.9|6347.1|6353.4|6351.6|6343.1|6341.3|0
1620748800000|2021-05-11 16:00:00|6350.7|6348.9|6361.1|6359.3|6368.4|6366.6|6346.6|6344.8|0
1620749100000|2021-05-11 16:05:00|6361.2|6359.4|6367.6|6365.8|6375.1|6373.3|6356.6|6354.8|0
1620749400000|2021-05-11 16:10:00|6368.6|6366.8|6366.7|6364.9|6373.3|6371.5|6362.3|6360.5|0
1620749700000|2021-05-11 16:15:00|6367.3|6365.5|6367.3|6365.5|6371.6|6369.8|6359.2|6357.4|0
1620750000000|2021-05-11 16:20:00|6366.9|6365.1|6363.1|6361.3|6367.9|6366.1|6353.3|6351.5|0
1620750300000|2021-05-11 16:25:00|6362.9|6361.1|6349.3|6347.5|6363.1|6361.3|6346.8|6345|0
1620750600000|2021-05-11 16:30:00|6348.9|6347.1|6340.1|6338.3|6351.5|6349.7|6338.3|6336.5|0
1620750900000|2021-05-11 16:35:00|6342|6340.2|6348|6346.2|6357.3|6355.5|6339.7|6337.9|0
1620751200000|2021-05-11 16:40:00|6348.8|6347|6343.1|6341.3|6348.9|6347.1|6341.1|6339.3|0
1620751500000|2021-05-11 16:45:00|6345.9|6344.1|6339|6337.2|6347.5|6345.7|6338.6|6336.8|0
1620751800000|2021-05-11 16:50:00|6339.8|6338|6327.9|6326.1|6340.4|6338.6|6324|6322.2|0
1620752100000|2021-05-11 16:55:00|6327.5|6325.7|6336.5|6334.7|6336.6|6334.8|6327.1|6325.3|0
1620752400000|2021-05-11 17:00:00|6336.4|6334.6|6354|6352.2|6354|6352.2|6333.5|6331.7|0
1620752700000|2021-05-11 17:05:00|6353.9|6352.1|6353.4|6351.6|6354.6|6352.8|6348|6346.2|0
1620753000000|2021-05-11 17:10:00|6353.2|6351.4|6347.3|6345.5|6357.1|6355.3|6345.9|6344.1|0
1620753300000|2021-05-11 17:15:00|6347.2|6345.4|6359.5|6357.7|6364.9|6363.1|6344.6|6342.8|0
1620753600000|2021-05-11 17:20:00|6358.8|6357|6371.3|6369.5|6371.9|6370.1|6357.9|6356.1|0
1620753900000|2021-05-11 17:25:00|6372|6370.2|6383.4|6381.6|6386.9|6385.1|6371.3|6369.5|0
1620754200000|2021-05-11 17:30:00|6383.5|6381.7|6385.1|6383.3|6387.7|6385.9|6381.6|6379.8|0
1620754500000|2021-05-11 17:35:00|6385|6383.2|6386.8|6385|6390.5|6388.7|6380.6|6378.8|0
1620754800000|2021-05-11 17:40:00|6387.3|6385.5|6395.4|6393.6|6398.4|6396.6|6385.5|6383.7|0
1620755100000|2021-05-11 17:45:00|6396.5|6394.7|6389.5|6387.7|6398.8|6397|6388.2|6386.4|0
1620755400000|2021-05-11 17:50:00|6389.6|6387.8|6371.9|6370.1|6390.6|6388.8|6370.9|6369.1|0
1620755700000|2021-05-11 17:55:00|6372.2|6370.4|6377.5|6375.7|6381|6379.2|6371.4|6369.6|0
1620756000000|2021-05-11 18:00:00|6378.3|6376.5|6385.9|6384.1|6389.8|6388|6371.1|6369.3|0
1620756300000|2021-05-11 18:05:00|6386.6|6384.8|6373.4|6371.6|6389.5|6387.7|6372.8|6371|0
1620756600000|2021-05-11 18:10:00|6373.5|6371.7|6366.1|6364.3|6377.9|6376.1|6363.1|6361.3|0
1620756900000|2021-05-11 18:15:00|6366.2|6364.4|6375.9|6374.1|6376.2|6374.4|6365.2|6363.4|0
1620757200000|2021-05-11 18:20:00|6376.5|6374.7|6383.5|6381.7|6383.8|6382|6374|6372.2|0
1620757500000|2021-05-11 18:25:00|6383.8|6382|6404.2|6402.4|6404.9|6403.1|6380.8|6379|0
1620757800000|2021-05-11 18:30:00|6403.5|6401.7|6387.3|6385.5|6404.1|6402.3|6380.8|6379|0
1620758100000|2021-05-11 18:35:00|6386.6|6384.8|6377.3|6375.5|6389.3|6387.5|6372.6|6370.8|0
1620758400000|2021-05-11 18:40:00|6377.4|6375.6|6378.5|6376.7|6382.8|6381|6371.7|6369.9|0
1620758700000|2021-05-11 18:45:00|6378.2|6376.4|6389.1|6387.3|6389.1|6387.3|6376.3|6374.5|0
1620759000000|2021-05-11 18:50:00|6388.8|6387|6386.2|6384.4|6392.1|6390.3|6377.4|6375.6|0
1620759300000|2021-05-11 18:55:00|6386.3|6384.5|6381.7|6379.9|6391.8|6390|6379.4|6377.6|0
1620759600000|2021-05-11 19:00:00|6381.6|6379.8|6380.2|6378.4|6387.2|6385.4|6377.7|6375.9|0
1620759900000|2021-05-11 19:05:00|6380|6378.2|6371.8|6370|6384.5|6382.7|6369.9|6368.1|0
1620760200000|2021-05-11 19:10:00|6371.9|6370.1|6372.6|6370.8|6378.6|6376.8|6370.4|6368.6|0
1620760500000|2021-05-11 19:15:00|6372.4|6370.6|6392.6|6390.8|6392.9|6391.1|6369.3|6367.5|0
1620760800000|2021-05-11 19:20:00|6393.8|6392|6393.7|6391.9|6395.6|6393.8|6386.4|6384.6|0
1620761100000|2021-05-11 19:25:00|6393.5|6391.7|6394.5|6392.7|6403.8|6402|6393.1|6391.3|0
1620761400000|2021-05-11 19:30:00|6394.1|6392.3|6378|6376.2|6398.8|6397|6377.5|6375.7|0
1620761700000|2021-05-11 19:35:00|6378.3|6376.5|6370.6|6368.8|6379.8|6378|6364.6|6362.8|0
1620762000000|2021-05-11 19:40:00|6370.4|6368.6|6377.4|6375.6|6380.6|6378.8|6369.7|6367.9|0
1620762300000|2021-05-11 19:45:00|6376.5|6374.7|6388.8|6387|6392.2|6390.4|6375.9|6374.1|0
1620762600000|2021-05-11 19:50:00|6389.3|6387.5|6389.6|6387.8|6393.9|6392.1|6382.6|6380.8|0
1620762900000|2021-05-11 19:55:00|6389.7|6387.9|6387.9|6386.1|6392.3|6390.5|6384.9|6383.1|0
1620763200000|2021-05-11 20:00:00|6388.5|6385.5|6387|6384|6392.7|6389.7|6385.9|6382.9|0
1620763500000|2021-05-11 20:05:00|6386.9|6383.9|6383.7|6380.7|6387.4|6384.4|6381.2|6378.2|0
1620763800000|2021-05-11 20:10:00|6383.4|6380.4|6380.8|6377.8|6386|6383|6380.7|6377.7|0
1620764100000|2021-05-11 20:15:00|6381.1|6378.1|6379.1|6376.1|6381.2|6378.2|6378.4|6375.4|0
1620764400000|2021-05-11 20:20:00|6379.3|6376.3|6380.3|6377.3|6381.5|6378.5|6379.1|6376.1|0
1620764700000|2021-05-11 20:25:00|6380.2|6377.2|6379.3|6376.3|6380.3|6377.3|6378.8|6375.8|0
1620765000000|2021-05-11 20:30:00|6379.4|6376.4|6378.7|6375.7|6379.4|6376.4|6378.2|6375.2|0
1620765300000|2021-05-11 20:35:00|6378.8|6375.8|6377.5|6374.5|6379|6376|6377|6374|0
1620765600000|2021-05-11 20:40:00|6377.4|6374.4|6377.2|6374.2|6378.6|6375.6|6377.2|6374.2|0
1620765900000|2021-05-11 20:45:00|6377.1|6374.1|6378.7|6375.7|6379.2|6376.2|6376.6|6373.6|0
1620766200000|2021-05-11 20:50:00|6378.2|6375.2|6378.3|6375.3|6378.9|6375.9|6378|6375|0
1620766500000|2021-05-11 20:55:00|6378.4|6375.4|6377.8|6374.8|6378.4|6375.4|6377.4|6374.4|0
1620766800000|2021-05-11 21:00:00|6377.7|6374.7|6377.9|6374.9|6378.9|6375.9|6377.7|6374.7|0
1620767100000|2021-05-11 21:05:00|6378.1|6375.1|6378.4|6375.4|6378.5|6375.5|6377.7|6374.7|0
1620767400000|2021-05-11 21:10:00|6378.6|6375.6|6378.5|6375.5|6379.1|6376.1|6377.9|6374.9|0
1620767700000|2021-05-11 21:15:00|6378.7|6375.7|6378.2|6375.2|6378.7|6375.7|6377.6|6374.6|0
1620768000000|2021-05-11 21:20:00|6378.3|6375.3|6378.2|6375.2|6378.4|6375.4|6377.6|6374.6|0
1620768300000|2021-05-11 21:25:00|6377.8|6374.8|6378.7|6375.7|6378.9|6375.9|6377.8|6374.8|0
1620768600000|2021-05-11 21:30:00|6378.6|6375.6|6378.6|6375.6|6379.1|6376.1|6378.2|6375.2|0
1620768900000|2021-05-11 21:35:00|6378.2|6375.2|6378.5|6375.5|6378.9|6375.9|6377.3|6374.3|0
1620769200000|2021-05-11 21:40:00|6378.6|6375.6|6378.7|6375.7|6378.8|6375.8|6377.8|6374.8|0
1620769500000|2021-05-11 21:45:00|6378.5|6375.5|6378.4|6375.4|6378.5|6375.5|6377.6|6374.6|0
1620769800000|2021-05-11 21:50:00|6378.1|6375.1|6378.4|6375.4|6378.4|6375.4|6377.3|6374.3|0
1620770100000|2021-05-11 21:55:00|6378.3|6375.3|6378.1|6375.1|6378.3|6375.3|6377.4|6374.4|0
1620770400000|2021-05-11 22:00:00|6378.3|6375.3|6378.2|6375.2|6378.3|6375.3|6377.7|6374.7|0
1620770700000|2021-05-11 22:05:00|6378.3|6375.3|6378.7|6375.7|6378.8|6375.8|6378.2|6375.2|0
1620771000000|2021-05-11 22:10:00|6378.8|6375.8|6379.3|6376.3|6379.5|6376.5|6378.7|6375.7|0
1620771300000|2021-05-11 22:15:00|6379.4|6376.4|6379.4|6376.4|6379.9|6376.9|6378.8|6375.8|0
1620771600000|2021-05-11 22:20:00|6379.5|6376.5|6380.2|6377.2|6380.2|6377.2|6379.4|6376.4|0
1620771900000|2021-05-11 22:25:00|6380.4|6377.4|6380.5|6377.5|6380.6|6377.6|6380.4|6377.4|0
1620772200000|2021-05-11 22:30:00|6381|6378|6379.7|6376.7|6381.2|6378.2|6379.6|6376.6|0
1620772500000|2021-05-11 22:35:00|6379.6|6376.6|6379|6376|6379.9|6376.9|6379|6376|0
1620772800000|2021-05-11 22:40:00|6379.3|6376.3|6379.3|6376.3|6379.7|6376.7|6378.7|6375.7|0
1620773100000|2021-05-11 22:45:00|6379.2|6376.2|6379.7|6376.7|6379.8|6376.8|6379.1|6376.1|0
1620773400000|2021-05-11 22:50:00|6379.6|6376.6|6379.4|6376.4|6379.7|6376.7|6379.3|6376.3|0
1620773700000|2021-05-11 22:55:00|6379.3|6376.3|6380.3|6377.3|6380.6|6377.6|6379.3|6376.3|0
1620774000000|2021-05-11 23:00:00|6380.2|6377.2|6377.7|6374.7|6380.3|6377.3|6377.7|6374.7|0
1620774300000|2021-05-11 23:05:00|6378.2|6375.2|6376.9|6373.9|6379.2|6376.2|6376.9|6373.9|0
1620774600000|2021-05-11 23:10:00|6377.1|6374.1|6376.6|6373.6|6377.2|6374.2|6376.6|6373.6|0
1620774900000|2021-05-11 23:15:00|6376.7|6373.7|6376.4|6373.4|6376.7|6373.7|6376.2|6373.2|0
1620775200000|2021-05-11 23:20:00|6376.8|6373.8|6377.4|6374.4|6377.4|6374.4|6376.5|6373.5|0
1620775500000|2021-05-11 23:25:00|6377.3|6374.3|6378|6375|6378.4|6375.4|6377.1|6374.1|0
1620775800000|2021-05-11 23:30:00|6378.1|6375.1|6377.9|6374.9|6378.6|6375.6|6377.9|6374.9|0
1620776100000|2021-05-11 23:35:00|6378|6375|6378.6|6375.6|6379.1|6376.1|6377.8|6374.8|0
1620776400000|2021-05-11 23:40:00|6378.9|6375.9|6379.5|6376.5|6379.7|6376.7|6378.8|6375.8|0
1620776700000|2021-05-11 23:45:00|6379.4|6376.4|6379.6|6376.6|6380|6377|6378.1|6375.1|0
1620777000000|2021-05-11 23:50:00|6379.5|6376.5|6379.9|6376.9|6380|6377|6377.3|6374.3|0
1620777300000|2021-05-11 23:55:00|6380.3|6377.3|6382|6377|6382|6378.4|6379|6376|0
1620777600000|2021-05-12 00:00:00|6381.9|6376.9|6383.6|6378.6|6385|6380|6381.7|6376.7|0
1620777900000|2021-05-12 00:05:00|6383.8|6378.8|6385.3|6380.3|6388.3|6383.3|6383.2|6378.2|0
1620778200000|2021-05-12 00:10:00|6385.4|6380.4|6386.4|6381.4|6387|6382|6384.7|6379.7|0
1620778500000|2021-05-12 00:15:00|6386.5|6381.5|6387.8|6382.8|6388.4|6383.4|6384.9|6379.9|0
1620778800000|2021-05-12 00:20:00|6387.7|6382.7|6386.4|6381.4|6388.1|6383.1|6385.5|6380.5|0
1620779100000|2021-05-12 00:25:00|6386.5|6381.5|6384|6379|6386.7|6381.7|6383.9|6378.9|0
1620779400000|2021-05-12 00:30:00|6383.9|6378.9|6374.8|6369.8|6384.4|6379.4|6373.1|6368.1|0
1620779700000|2021-05-12 00:35:00|6374.9|6369.9|6366.4|6361.4|6375.8|6370.8|6364.8|6359.8|0
1620780000000|2021-05-12 00:40:00|6366.6|6361.6|6352|6347|6367.8|6362.8|6350.5|6345.5|0
1620780300000|2021-05-12 00:45:00|6352.1|6347.1|6350.3|6345.3|6358.4|6353.4|6346.9|6341.9|0
1620780600000|2021-05-12 00:50:00|6350.2|6345.2|6351|6346|6353.2|6348.2|6348.5|6343.5|0
1620780900000|2021-05-12 00:55:00|6351.1|6346.1|6349|6344|6352.2|6347.2|6346.4|6341.4|0
1620781200000|2021-05-12 01:00:00|6348.8|6343.8|6348.3|6343.3|6350|6345|6346.5|6341.5|0
1620781500000|2021-05-12 01:05:00|6348.4|6343.4|6356.1|6351.1|6356.8|6351.8|6346.3|6341.3|0
1620781800000|2021-05-12 01:10:00|6356.2|6351.2|6349.5|6344.5|6356.3|6351.3|6349.4|6344.4|0
1620782100000|2021-05-12 01:15:00|6349.6|6344.6|6358.8|6353.8|6359|6354|6348.9|6343.9|0
1620782400000|2021-05-12 01:20:00|6358.7|6353.7|6358.3|6353.3|6360.5|6355.5|6356|6351|0
1620782700000|2021-05-12 01:25:00|6358.4|6353.4|6359|6354|6360.5|6355.5|6357.4|6352.4|0
1620783000000|2021-05-12 01:30:00|6358.9|6353.9|6356.2|6351.2|6363.8|6358.8|6355.6|6350.6|0
1620783300000|2021-05-12 01:35:00|6356.3|6351.3|6355.5|6350.5|6356.6|6351.6|6349.6|6344.6|0
1620783600000|2021-05-12 01:40:00|6355.7|6350.7|6358.7|6353.7|6364.6|6359.6|6352.4|6347.4|0
1620783900000|2021-05-12 01:45:00|6358.6|6353.6|6357.5|6352.5|6359.7|6354.7|6355.6|6350.6|0
1620784200000|2021-05-12 01:50:00|6357.6|6352.6|6349.3|6344.3|6360.8|6355.8|6348.1|6343.1|0
1620784500000|2021-05-12 01:55:00|6349.2|6344.2|6349.7|6344.7|6354|6349|6348.6|6343.6|0
1620784800000|2021-05-12 02:00:00|6350|6345|6358.7|6353.7|6360.8|6355.8|6349.3|6344.3|0
1620785100000|2021-05-12 02:05:00|6358.6|6353.6|6357.9|6352.9|6359.8|6354.8|6355.9|6350.9|0
1620785400000|2021-05-12 02:10:00|6358.1|6353.1|6359.5|6354.5|6361.5|6356.5|6357.2|6352.2|0
1620785700000|2021-05-12 02:15:00|6359.8|6354.8|6359.1|6354.1|6361.8|6356.8|6356.7|6351.7|0
1620786000000|2021-05-12 02:20:00|6359|6354|6360|6355|6361.4|6356.4|6357.4|6352.4|0
1620786300000|2021-05-12 02:25:00|6359.9|6354.9|6361.5|6356.5|6365.8|6360.8|6359.9|6354.9|0
1620786600000|2021-05-12 02:30:00|6361.4|6356.4|6357.2|6352.2|6364.7|6359.7|6355.4|6350.4|0
1620786900000|2021-05-12 02:35:00|6357.7|6352.7|6357.6|6352.6|6360.3|6355.3|6355.7|6350.7|0
1620787200000|2021-05-12 02:40:00|6357.7|6352.7|6356.5|6351.5|6358.9|6353.9|6353.9|6348.9|0
1620787500000|2021-05-12 02:45:00|6356.3|6351.3|6355.1|6350.1|6358.6|6353.6|6353.5|6348.5|0
1620787800000|2021-05-12 02:50:00|6355.2|6350.2|6355.5|6350.5|6357.8|6352.8|6354.5|6349.5|0
1620788100000|2021-05-12 02:55:00|6355.7|6350.7|6353.7|6348.7|6356.7|6351.7|6353.5|6348.5|0
1620788400000|2021-05-12 03:00:00|6353.9|6348.9|6353.8|6348.8|6355.5|6350.5|6347.4|6342.4|0
1620788700000|2021-05-12 03:05:00|6353.9|6348.9|6355.9|6350.9|6356.2|6351.2|6350.2|6345.2|0
1620789000000|2021-05-12 03:10:00|6355.8|6350.8|6352|6347|6355.9|6350.9|6351.5|6346.5|0
1620789300000|2021-05-12 03:15:00|6351.9|6346.9|6350.7|6345.7|6353.2|6348.2|6348.9|6343.9|0
1620789600000|2021-05-12 03:20:00|6350.3|6345.3|6341.6|6336.6|6352.3|6347.3|6338.3|6333.3|0
1620789900000|2021-05-12 03:25:00|6341.8|6336.8|6346.9|6341.9|6349|6344|6341.7|6336.7|0
1620790200000|2021-05-12 03:30:00|6346.8|6341.8|6346.8|6341.8|6349.3|6344.3|6344.5|6339.5|0
1620790500000|2021-05-12 03:35:00|6346.9|6341.9|6335.2|6330.2|6347.7|6342.7|6332.2|6327.2|0
1620790800000|2021-05-12 03:40:00|6335.3|6330.3|6335.5|6330.5|6339.4|6334.4|6333.3|6328.3|0
1620791100000|2021-05-12 03:45:00|6335.4|6330.4|6324.8|6319.8|6336|6331|6321.4|6316.4|0
1620791400000|2021-05-12 03:50:00|6324.7|6319.7|6326.3|6321.3|6327.8|6322.8|6324.5|6319.5|0
1620791700000|2021-05-12 03:55:00|6326.4|6321.4|6326.8|6321.8|6327.1|6322.1|6321.4|6316.4|0
1620792000000|2021-05-12 04:00:00|6326.7|6321.7|6323.1|6318.1|6329.2|6324.2|6323|6318|0
1620792300000|2021-05-12 04:05:00|6322.8|6317.8|6314.8|6309.8|6324.9|6319.9|6312.3|6307.3|0
1620792600000|2021-05-12 04:10:00|6314.7|6309.7|6315.9|6310.9|6317.6|6312.6|6312.6|6307.6|0
1620792900000|2021-05-12 04:15:00|6315.8|6310.8|6310.5|6305.5|6317.3|6312.3|6310.4|6305.4|0
1620793200000|2021-05-12 04:20:00|6310.4|6305.4|6305.2|6300.2|6311.2|6306.2|6302.8|6297.8|0
1620793500000|2021-05-12 04:25:00|6305.3|6300.3|6306|6301|6307.8|6302.8|6304|6299|0
1620793800000|2021-05-12 04:30:00|6306.3|6301.3|6321.2|6316.2|6322.4|6317.4|6306|6301|0
1620794100000|2021-05-12 04:35:00|6321.4|6316.4|6322.4|6317.4|6322.4|6317.4|6318.9|6313.9|0
1620794400000|2021-05-12 04:40:00|6322.5|6317.5|6320.3|6315.3|6325.3|6320.3|6317.8|6312.8|0
1620794700000|2021-05-12 04:45:00|6320.2|6315.2|6321.5|6316.5|6323.1|6318.1|6317.4|6312.4|0
1620795000000|2021-05-12 04:50:00|6321.4|6316.4|6326.5|6321.5|6328.6|6323.6|6321.2|6316.2|0
1620795300000|2021-05-12 04:55:00|6326.6|6321.6|6330.1|6325.1|6330.8|6325.8|6325.8|6320.8|0
1620795600000|2021-05-12 05:00:00|6329.9|6324.9|6340.8|6335.8|6340.9|6335.9|6329.4|6324.4|0
1620795900000|2021-05-12 05:05:00|6341.2|6336.2|6342|6337|6342.3|6337.3|6339.1|6334.1|0
1620796200000|2021-05-12 05:10:00|6341.9|6336.9|6338|6333|6344.1|6339.1|6334.5|6329.5|0
1620796500000|2021-05-12 05:15:00|6338.1|6333.1|6334.7|6329.7|6340.3|6335.3|6334.7|6329.7|0
1620796800000|2021-05-12 05:20:00|6334.9|6329.9|6334.1|6329.1|6336.2|6331.2|6331.1|6326.1|0
1620797100000|2021-05-12 05:25:00|6334.2|6329.2|6342.1|6337.1|6343.3|6338.3|6334.1|6329.1|0
1620797400000|2021-05-12 05:30:00|6342.3|6337.3|6342.7|6337.7|6343.1|6338.1|6338.7|6333.7|0
1620797700000|2021-05-12 05:35:00|6342.9|6337.9|6347.4|6342.4|6351.9|6346.9|6342.9|6337.9|0
1620798000000|2021-05-12 05:40:00|6347.5|6342.5|6338.3|6333.3|6349.2|6344.2|6335.6|6330.6|0
1620798300000|2021-05-12 05:45:00|6338.4|6333.4|6335.6|6330.6|6342.4|6337.4|6332.9|6327.9|0
1620798600000|2021-05-12 05:50:00|6335.2|6330.2|6336.4|6331.4|6339|6334|6332.7|6327.7|0
1620798900000|2021-05-12 05:55:00|6336.3|6331.3|6332.7|6327.7|6337.4|6332.4|6330.3|6325.3|0
1620799200000|2021-05-12 06:00:00|6332.8|6327.8|6341.2|6336.2|6341.5|6336.5|6330|6325|0
1620799500000|2021-05-12 06:05:00|6341.3|6336.3|6342.6|6337.6|6348.3|6343.3|6338.4|6333.4|0
1620799800000|2021-05-12 06:10:00|6342.5|6337.5|6340|6335|6344.7|6339.7|6339.9|6334.9|0
1620800100000|2021-05-12 06:15:00|6340.1|6335.1|6350.4|6345.4|6350.8|6345.8|6340.1|6335.1|0
1620800400000|2021-05-12 06:20:00|6350.5|6345.5|6351|6346|6354.1|6349.1|6348.5|6343.5|0
1620800700000|2021-05-12 06:25:00|6350.9|6345.9|6349.3|6344.3|6352.9|6347.9|6347.4|6342.4|0
1620801000000|2021-05-12 06:30:00|6349.5|6344.5|6346.3|6341.3|6353|6348|6344.6|6339.6|0
1620801300000|2021-05-12 06:35:00|6346.4|6341.4|6352.3|6347.3|6355.6|6350.6|6345.8|6340.8|0
1620801600000|2021-05-12 06:40:00|6352.2|6347.2|6348.2|6343.2|6352.7|6347.7|6347.9|6342.9|0
1620801900000|2021-05-12 06:45:00|6348.3|6343.3|6343.2|6338.2|6350.6|6345.6|6341.4|6336.4|0
1620802200000|2021-05-12 06:50:00|6343.3|6338.3|6347.6|6342.6|6349.8|6344.8|6343.3|6338.3|0
1620802500000|2021-05-12 06:55:00|6347.7|6342.7|6353|6348|6355.9|6350.9|6347.7|6342.7|0
1620802800000|2021-05-12 07:00:00|6353.1|6348.1|6360.7|6355.7|6366.9|6361.9|6349.8|6344.8|0
1620803100000|2021-05-12 07:05:00|6360.6|6355.6|6355.2|6350.2|6362.2|6357.2|6355.1|6350.1|0
1620803400000|2021-05-12 07:10:00|6355.1|6350.1|6343.6|6338.6|6358.9|6353.9|6343.2|6338.2|0
1620803700000|2021-05-12 07:15:00|6343.7|6338.7|6355.4|6350.4|6356.5|6351.5|6343.4|6338.4|0
1620804000000|2021-05-12 07:20:00|6356|6351|6358.6|6353.6|6360.2|6355.2|6356|6351|0
1620804300000|2021-05-12 07:25:00|6358.4|6353.4|6366|6361|6366.1|6361.1|6357.2|6352.2|0
1620804600000|2021-05-12 07:30:00|6365.7|6360.7|6361.9|6356.9|6367.9|6362.9|6361.1|6356.1|0
1620804900000|2021-05-12 07:35:00|6362|6357|6362.1|6357.1|6365.7|6360.7|6361|6356|0
1620805200000|2021-05-12 07:40:00|6362|6357|6369.6|6364.6|6370.6|6365.6|6361.3|6356.3|0
1620805500000|2021-05-12 07:45:00|6369|6364|6380.3|6375.3|6382|6377|6367.1|6362.1|0
1620805800000|2021-05-12 07:50:00|6380.2|6375.2|6387.1|6382.1|6387.4|6382.4|6375.6|6370.6|0
1620806100000|2021-05-12 07:55:00|6387|6382|6394.1|6389.1|6399.6|6394.6|6386.3|6381.3|0
1620806400000|2021-05-12 08:00:00|6393.8|6388.8|6404.2|6401.2|6410.3|6407.3|6393.8|6388.8|0
1620806700000|2021-05-12 08:05:00|6404|6401|6396|6393|6405.5|6402.5|6391.4|6388.4|0
1620807000000|2021-05-12 08:10:00|6396.2|6393.2|6391.5|6388.5|6398.9|6395.9|6390.4|6387.4|0
1620807300000|2021-05-12 08:15:00|6390.9|6387.9|6384.5|6381.5|6394.4|6391.4|6381|6378|0
1620807600000|2021-05-12 08:20:00|6384.8|6381.8|6384.1|6381.1|6387.7|6384.7|6384|6381|0
1620807900000|2021-05-12 08:25:00|6384.6|6381.6|6384.5|6381.5|6386.5|6383.5|6379.4|6376.4|0
1620808200000|2021-05-12 08:30:00|6385.5|6382.5|6379.2|6376.2|6385.5|6382.5|6373|6370|0
1620808500000|2021-05-12 08:35:00|6379.6|6376.6|6379.4|6376.4|6381.5|6378.5|6376.8|6373.8|0
1620808800000|2021-05-12 08:40:00|6379|6376|6372.3|6369.3|6382.6|6379.6|6370.1|6367.1|0
1620809100000|2021-05-12 08:45:00|6374.1|6371.1|6375.7|6372.7|6379.1|6376.1|6370.7|6367.7|0
1620809400000|2021-05-12 08:50:00|6375.3|6372.3|6375.3|6372.3|6377.4|6374.4|6374|6371|0
1620809700000|2021-05-12 08:55:00|6375.2|6372.2|6374.2|6371.2|6376.4|6373.4|6370.7|6367.7|0
1620810000000|2021-05-12 09:00:00|6374.3|6371.3|6377.7|6374.7|6378.7|6375.7|6373.4|6370.4|0
1620810300000|2021-05-12 09:05:00|6377.9|6374.9|6374.4|6371.4|6379|6376|6374.2|6371.2|0
1620810600000|2021-05-12 09:10:00|6376.2|6373.2|6383.7|6380.7|6383.7|6380.7|6375|6372|0
1620810900000|2021-05-12 09:15:00|6383.9|6380.9|6387.1|6384.1|6388.2|6385.2|6382.9|6379.9|0
1620811200000|2021-05-12 09:20:00|6384.1|6381.1|6384|6381|6386.9|6383.9|6381.9|6378.9|0
1620811500000|2021-05-12 09:25:00|6384.3|6381.3|6382|6379|6387.2|6384.2|6381.3|6378.3|0
1620811800000|2021-05-12 09:30:00|6382.3|6379.3|6378.8|6375.8|6383.4|6380.4|6378.6|6375.6|0
1620812100000|2021-05-12 09:35:00|6380.1|6377.1|6369.5|6366.5|6380.1|6377.1|6369.3|6366.3|0
1620812400000|2021-05-12 09:40:00|6369.7|6366.7|6370.5|6367.5|6372.2|6369.2|6366.2|6363.2|0
1620812700000|2021-05-12 09:45:00|6370.3|6367.3|6368.6|6365.6|6372.3|6369.3|6367.9|6364.9|0
1620813000000|2021-05-12 09:50:00|6369|6366|6370.5|6367.5|6372.6|6369.6|6368.7|6365.7|0
1620813300000|2021-05-12 09:55:00|6373.1|6370.1|6370.5|6367.5|6374.4|6371.4|6364.1|6361.1|0
1620813600000|2021-05-12 10:00:00|6370.8|6367.8|6370.4|6367.4|6372.5|6369.5|6370|6367|0
1620813900000|2021-05-12 10:05:00|6370.3|6367.3|6370.3|6367.3|6373.7|6370.7|6364.2|6361.2|0
1620814200000|2021-05-12 10:10:00|6370.1|6367.1|6373.1|6370.1|6376.7|6373.7|6370.1|6367.1|0
1620814500000|2021-05-12 10:15:00|6373.6|6370.6|6377.1|6374.1|6380.3|6377.3|6372|6369|0
1620814800000|2021-05-12 10:20:00|6377|6374|6376.1|6373.1|6380.1|6377.1|6371.6|6368.6|0
1620815100000|2021-05-12 10:25:00|6376.2|6373.2|6376.2|6373.2|6378|6375|6373.6|6370.6|0
1620815400000|2021-05-12 10:30:00|6375.8|6372.8|6381.9|6378.9|6382.8|6379.8|6374.7|6371.7|0
1620815700000|2021-05-12 10:35:00|6383.2|6380.2|6385.5|6382.5|6389.3|6386.3|6382.9|6379.9|0
1620816000000|2021-05-12 10:40:00|6384.4|6381.4|6382.4|6379.4|6387.6|6384.6|6382.4|6379.4|0
1620816300000|2021-05-12 10:45:00|6382.3|6379.3|6381.2|6378.2|6386.6|6383.6|6376.7|6373.7|0
1620816600000|2021-05-12 10:50:00|6381.1|6378.1|6365.7|6362.7|6382.2|6379.2|6363.1|6360.1|0
1620816900000|2021-05-12 10:55:00|6365.8|6362.8|6365.7|6362.7|6366.5|6363.5|6361.9|6358.9|0
1620817200000|2021-05-12 11:00:00|6366.6|6363.6|6375.1|6372.1|6375.3|6372.3|6366.6|6363.6|0
1620817500000|2021-05-12 11:05:00|6374.4|6371.4|6374.7|6371.7|6377.4|6374.4|6373.5|6370.5|0
1620817800000|2021-05-12 11:10:00|6374.8|6371.8|6375.8|6372.8|6375.9|6372.9|6373.9|6370.9|0
1620818100000|2021-05-12 11:15:00|6375.9|6372.9|6369.5|6366.5|6377.3|6374.3|6366.6|6363.6|0
1620818400000|2021-05-12 11:20:00|6369.4|6366.4|6369.3|6366.3|6370.8|6367.8|6368|6365|0
1620818700000|2021-05-12 11:25:00|6369.1|6366.1|6369.4|6366.4|6370.4|6367.4|6368.5|6365.5|0
1620819000000|2021-05-12 11:30:00|6369.5|6366.5|6370.4|6367.4|6373.9|6370.9|6369|6366|0
1620819300000|2021-05-12 11:35:00|6370.8|6367.8|6368.3|6365.3|6371.3|6368.3|6368.3|6365.3|0
1620819600000|2021-05-12 11:40:00|6368.2|6365.2|6368.4|6365.4|6369.7|6366.7|6368.1|6365.1|0
1620819900000|2021-05-12 11:45:00|6368.2|6365.2|6370|6367|6371.1|6368.1|6368.1|6365.1|0
1620820200000|2021-05-12 11:50:00|6369.9|6366.9|6370.5|6367.5|6371.3|6368.3|6369.7|6366.7|0
1620820500000|2021-05-12 11:55:00|6370.4|6367.4|6372.1|6369.1|6372.1|6369.1|6369.6|6366.6|0
1620820800000|2021-05-12 12:00:00|6372.2|6369.2|6372.8|6369.8|6374.9|6371.9|6371.5|6368.5|0
1620821100000|2021-05-12 12:05:00|6372.5|6369.5|6373.4|6370.4|6373.6|6370.6|6371|6368|0
1620821400000|2021-05-12 12:10:00|6374|6371|6374.5|6371.5|6375.2|6372.2|6372.2|6369.2|0
1620821700000|2021-05-12 12:15:00|6374.4|6371.4|6376.7|6373.7|6379|6376|6374.4|6371.4|0
1620822000000|2021-05-12 12:20:00|6376.9|6373.9|6375|6372|6379|6376|6375|6372|0
1620822300000|2021-05-12 12:25:00|6375.1|6372.1|6374.6|6371.6|6377.2|6374.2|6374.3|6371.3|0
1620822600000|2021-05-12 12:30:00|6371.8|6368.8|6311.1|6308.1|6373|6370|6310|6307|0
1620822900000|2021-05-12 12:35:00|6311|6308|6307.7|6304.7|6319.7|6316.7|6306.3|6303.3|0
1620823200000|2021-05-12 12:40:00|6307.6|6304.6|6328.9|6325.9|6329.5|6326.5|6306.6|6303.6|0
1620823500000|2021-05-12 12:45:00|6328.7|6325.7|6318.6|6315.6|6330.2|6327.2|6318|6315|0
1620823800000|2021-05-12 12:50:00|6318.5|6315.5|6307.6|6304.6|6321.9|6318.9|6306.6|6303.6|0
1620824100000|2021-05-12 12:55:00|6308|6305|6305|6302|6308.5|6305.5|6290.8|6287.8|0
1620824400000|2021-05-12 13:00:00|6304.9|6301.9|6316.7|6313.7|6317.8|6314.8|6303.3|6300.3|0
1620824700000|2021-05-12 13:05:00|6316.8|6313.8|6325.9|6322.9|6332|6329|6316.8|6313.8|0
1620825000000|2021-05-12 13:10:00|6325.8|6322.8|6317.1|6314.1|6325.8|6322.8|6311.2|6308.2|0
1620825300000|2021-05-12 13:15:00|6316.8|6313.8|6303.3|6300.3|6317.3|6314.3|6303.3|6300.3|0
1620825600000|2021-05-12 13:20:00|6303.5|6300.5|6303.9|6300.9|6307.5|6304.5|6298.9|6295.9|0
1620825900000|2021-05-12 13:25:00|6303.7|6300.7|6296.8|6293.8|6304.5|6301.5|6295.5|6292.5|0
1620826200000|2021-05-12 13:30:00|6297.6|6294.6|6327.5|6325.7|6338.3|6336.5|6294.9|6291.9|0
1620826500000|2021-05-12 13:35:00|6327.7|6325.9|6322.6|6320.8|6351.7|6349.9|6318.7|6316.9|0
1620826800000|2021-05-12 13:40:00|6322.4|6320.6|6325.1|6323.3|6334.6|6332.8|6308.7|6306.9|0
1620827100000|2021-05-12 13:45:00|6325.2|6323.4|6353.8|6352|6364.5|6362.7|6323.9|6322.1|0
1620827400000|2021-05-12 13:50:00|6356.4|6354.6|6331.8|6330|6356.4|6354.6|6331.2|6329.4|0
1620827700000|2021-05-12 13:55:00|6332.3|6330.5|6323.6|6321.8|6346.2|6344.4|6320.9|6319.1|0
1620828000000|2021-05-12 14:00:00|6322.7|6320.9|6304.8|6303|6322.7|6320.9|6295.7|6293.9|0
1620828300000|2021-05-12 14:05:00|6306.1|6304.3|6319.4|6317.6|6322.2|6320.4|6305|6303.2|0
1620828600000|2021-05-12 14:10:00|6319.7|6317.9|6296.4|6294.6|6319.9|6318.1|6291.9|6290.1|0
1620828900000|2021-05-12 14:15:00|6296.6|6294.8|6293.7|6291.9|6298.6|6296.8|6285.7|6283.9|0
1620829200000|2021-05-12 14:20:00|6293.6|6291.8|6297.4|6295.6|6312.2|6310.4|6292.2|6290.4|0
1620829500000|2021-05-12 14:25:00|6296.3|6294.5|6285.2|6283.4|6304.9|6303.1|6285.2|6283.4|0
1620829800000|2021-05-12 14:30:00|6285.4|6283.6|6275.4|6273.6|6292.5|6290.7|6275.4|6273.6|0
1620830100000|2021-05-12 14:35:00|6275.1|6273.3|6284.5|6282.7|6289.1|6287.3|6269.1|6267.3|0
1620830400000|2021-05-12 14:40:00|6284.1|6282.3|6263.1|6261.3|6287.5|6285.7|6259.5|6257.7|0
1620830700000|2021-05-12 14:45:00|6263.2|6261.4|6259.6|6257.8|6270.6|6268.8|6257.1|6255.3|0
1620831000000|2021-05-12 14:50:00|6259.1|6257.3|6248.6|6246.8|6264|6262.2|6248.2|6246.4|0
1620831300000|2021-05-12 14:55:00|6249|6247.2|6253|6251.2|6253|6251.2|6242.4|6240.6|0
1620831600000|2021-05-12 15:00:00|6252|6250.2|6264.4|6262.6|6264.8|6263|6246.4|6244.6|0
1620831900000|2021-05-12 15:05:00|6264.8|6263|6270.9|6269.1|6272.6|6270.8|6254|6252.2|0
1620832200000|2021-05-12 15:10:00|6271.3|6269.5|6283.3|6281.5|6283.3|6281.5|6267.5|6265.7|0
1620832500000|2021-05-12 15:15:00|6283.6|6281.8|6287.5|6285.7|6289.4|6287.6|6277.2|6275.4|0
1620832800000|2021-05-12 15:20:00|6286.9|6285.1|6273.8|6272|6287.4|6285.6|6272.7|6270.9|0
1620833100000|2021-05-12 15:25:00|6274|6272.2|6259.9|6258.1|6275.5|6273.7|6256.2|6254.4|0
1620833400000|2021-05-12 15:30:00|6259.6|6257.8|6245.1|6243.3|6259.6|6257.8|6245.1|6243.3|0
1620833700000|2021-05-12 15:35:00|6244.8|6243|6250.1|6248.3|6252.1|6250.3|6238.1|6236.3|0
1620834000000|2021-05-12 15:40:00|6249.7|6247.9|6256.7|6254.9|6257.7|6255.9|6244.3|6242.5|0
1620834300000|2021-05-12 15:45:00|6256.8|6255|6248.3|6246.5|6257.3|6255.5|6246.1|6244.3|0
1620834600000|2021-05-12 15:50:00|6247.9|6246.1|6231|6229.2|6247.9|6246.1|6230.2|6228.4|0
1620834900000|2021-05-12 15:55:00|6229.9|6228.1|6227.7|6225.9|6232|6230.2|6224.2|6222.4|0
1620835200000|2021-05-12 16:00:00|6227.8|6226|6227.9|6226.1|6235.4|6233.6|6223.1|6221.3|0
1620835500000|2021-05-12 16:05:00|6227.3|6225.5|6229.6|6227.8|6238.1|6236.3|6226.4|6224.6|0
1620835800000|2021-05-12 16:10:00|6228.8|6227|6212.9|6211.1|6228.8|6227|6212.2|6210.4|0
1620836100000|2021-05-12 16:15:00|6212.5|6210.7|6218.9|6217.1|6219|6217.2|6203.5|6201.7|0
1620836400000|2021-05-12 16:20:00|6218.4|6216.6|6227.9|6226.1|6234|6232.2|6215|6213.2|0
1620836700000|2021-05-12 16:25:00|6228.1|6226.3|6227|6225.2|6237.8|6236|6226.7|6224.9|0
1620837000000|2021-05-12 16:30:00|6227.1|6225.3|6236.6|6234.8|6241.9|6240.1|6222.3|6220.5|0
1620837300000|2021-05-12 16:35:00|6236.7|6234.9|6227.9|6226.1|6242.3|6240.5|6225.8|6224|0
1620837600000|2021-05-12 16:40:00|6228.3|6226.5|6233.4|6231.6|6238.3|6236.5|6218.9|6217.1|0
1620837900000|2021-05-12 16:45:00|6232.8|6231|6233.9|6232.1|6239.5|6237.7|6225.3|6223.5|0
1620838200000|2021-05-12 16:50:00|6233.3|6231.5|6241.7|6239.9|6246.5|6244.7|6233.2|6231.4|0
1620838500000|2021-05-12 16:55:00|6241.8|6240|6245.5|6243.7|6246.6|6244.8|6235.6|6233.8|0
1620838800000|2021-05-12 17:00:00|6245.1|6243.3|6265|6263.2|6266.5|6264.7|6241.3|6239.5|0
1620839100000|2021-05-12 17:05:00|6266.1|6264.3|6257.9|6256.1|6266.4|6264.6|6252.8|6251|0
1620839400000|2021-05-12 17:10:00|6256.9|6255.1|6252.8|6251|6262.2|6260.4|6249.7|6247.9|0
1620839700000|2021-05-12 17:15:00|6253|6251.2|6239|6237.2|6253.1|6251.3|6238.6|6236.8|0
1620840000000|2021-05-12 17:20:00|6238.7|6236.9|6236.3|6234.5|6240|6238.2|6234.6|6232.8|0
1620840300000|2021-05-12 17:25:00|6236|6234.2|6235.3|6233.5|6243.1|6241.3|6232.2|6230.4|0
1620840600000|2021-05-12 17:30:00|6234.8|6233|6230.3|6228.5|6240.9|6239.1|6228.7|6226.9|0
1620840900000|2021-05-12 17:35:00|6230.2|6228.4|6241|6239.2|6245.8|6244|6229.9|6228.1|0
1620841200000|2021-05-12 17:40:00|6241.1|6239.3|6232.1|6230.3|6241.1|6239.3|6230|6228.2|0
1620841500000|2021-05-12 17:45:00|6232.3|6230.5|6222|6220.2|6234|6232.2|6220.4|6218.6|0
1620841800000|2021-05-12 17:50:00|6222.6|6220.8|6232|6230.2|6234.4|6232.6|6220.3|6218.5|0
1620842100000|2021-05-12 17:55:00|6231.8|6230|6228.8|6227|6237.8|6236|6225.3|6223.5|0
1620842400000|2021-05-12 18:00:00|6229.3|6227.5|6227.2|6225.4|6237.6|6235.8|6225.7|6223.9|0
1620842700000|2021-05-12 18:05:00|6226.2|6224.4|6223.3|6221.5|6230.9|6229.1|6222.7|6220.9|0
1620843000000|2021-05-12 18:10:00|6223|6221.2|6217.9|6216.1|6223.2|6221.4|6213.2|6211.4|0
1620843300000|2021-05-12 18:15:00|6217.7|6215.9|6220|6218.2|6220|6218.2|6209.3|6207.5|0
1620843600000|2021-05-12 18:20:00|6219.9|6218.1|6213.8|6212|6226.1|6224.3|6212|6210.2|0
1620843900000|2021-05-12 18:25:00|6213.9|6212.1|6226|6224.2|6226.4|6224.6|6211.2|6209.4|0
1620844200000|2021-05-12 18:30:00|6226.2|6224.4|6233.2|6231.4|6235.4|6233.6|6219.3|6217.5|0
1620844500000|2021-05-12 18:35:00|6232.8|6231|6233.4|6231.6|6241.3|6239.5|6225|6223.2|0
1620844800000|2021-05-12 18:40:00|6232.9|6231.1|6234.6|6232.8|6241.1|6239.3|6229.4|6227.6|0
1620845100000|2021-05-12 18:45:00|6235|6233.2|6244.9|6243.1|6245.5|6243.7|6230|6228.2|0
1620845400000|2021-05-12 18:50:00|6245.3|6243.5|6250.7|6248.9|6253.7|6251.9|6243.5|6241.7|0
1620845700000|2021-05-12 18:55:00|6251|6249.2|6232.9|6231.1|6251.7|6249.9|6232.6|6230.8|0
1620846000000|2021-05-12 19:00:00|6231|6229.2|6220.6|6218.8|6235.7|6233.9|6220.3|6218.5|0
1620846300000|2021-05-12 19:05:00|6221.4|6219.6|6226.2|6224.4|6227.7|6225.9|6216.6|6214.8|0
1620846600000|2021-05-12 19:10:00|6226.5|6224.7|6213|6211.2|6226.6|6224.8|6212.2|6210.4|0
1620846900000|2021-05-12 19:15:00|6212.9|6211.1|6210.7|6208.9|6219.7|6217.9|6207.9|6206.1|0
1620847200000|2021-05-12 19:20:00|6211|6209.2|6209.6|6207.8|6220.9|6219.1|6208.4|6206.6|0
1620847500000|2021-05-12 19:25:00|6209.5|6207.7|6222.2|6220.4|6225.3|6223.5|6208.8|6207|0
1620847800000|2021-05-12 19:30:00|6222.3|6220.5|6231|6229.2|6235.3|6233.5|6219.7|6217.9|0
1620848100000|2021-05-12 19:35:00|6230.7|6228.9|6222|6220.2|6230.7|6228.9|6220.8|6219|0
1620848400000|2021-05-12 19:40:00|6221.5|6219.7|6223.3|6221.5|6228.6|6226.8|6217|6215.2|0
1620848700000|2021-05-12 19:45:00|6222.4|6220.6|6222|6220.2|6235.7|6233.9|6220.7|6218.9|0
1620849000000|2021-05-12 19:50:00|6221.9|6220.1|6201.3|6199.5|6222.2|6220.4|6200.5|6198.7|0
1620849300000|2021-05-12 19:55:00|6201.8|6200|6215.8|6214|6224.6|6222.8|6201.2|6199.4|0
1620849600000|2021-05-12 20:00:00|6215.9|6214.1|6215.6|6212.6|6224.8|6221.8|6213.4|6210.4|0
1620849900000|2021-05-12 20:05:00|6215.7|6212.7|6210.3|6207.3|6217.1|6214.1|6208.8|6205.8|0
1620850200000|2021-05-12 20:10:00|6210.2|6207.2|6213.7|6210.7|6214.1|6211.1|6210.2|6207.2|0
1620850500000|2021-05-12 20:15:00|6213.9|6210.9|6211.2|6208.2|6214.3|6211.3|6210.7|6207.7|0
1620850800000|2021-05-12 20:20:00|6211.1|6208.1|6209.8|6206.8|6211.1|6208.1|6208|6205|0
1620851100000|2021-05-12 20:25:00|6208.7|6205.7|6208.6|6205.6|6208.9|6205.9|6205.3|6202.3|0
1620851400000|2021-05-12 20:30:00|6208.7|6205.7|6205.9|6202.9|6209.1|6206.1|6205.4|6202.4|0
1620851700000|2021-05-12 20:35:00|6205.7|6202.7|6208|6205|6208.3|6205.3|6205.4|6202.4|0
1620852000000|2021-05-12 20:40:00|6208.1|6205.1|6202.5|6199.5|6208.1|6205.1|6202|6199|0
1620852300000|2021-05-12 20:45:00|6202.7|6199.7|6203.6|6200.6|6203.8|6200.8|6201.9|6198.9|0
1620852600000|2021-05-12 20:50:00|6203.8|6200.8|6203.1|6200.1|6203.8|6200.8|6201.9|6198.9|0
1620852900000|2021-05-12 20:55:00|6203.5|6200.5|6202.2|6199.2|6204.2|6201.2|6202|6199|0
1620853200000|2021-05-12 21:00:00|6202.4|6199.4|6202|6199|6202.7|6199.7|6200.8|6197.8|0
1620853500000|2021-05-12 21:05:00|6202.1|6199.1|6202.8|6199.8|6202.9|6199.9|6201.7|6198.7|0
1620853800000|2021-05-12 21:10:00|6202.9|6199.9|6202.7|6199.7|6204.1|6201.1|6202.7|6199.7|0
1620854100000|2021-05-12 21:15:00|6202.6|6199.6|6202.5|6199.5|6203.2|6200.2|6202.1|6199.1|0
1620854400000|2021-05-12 21:20:00|6202.6|6199.6|6203.3|6200.3|6204.1|6201.1|6202.4|6199.4|0
1620854700000|2021-05-12 21:25:00|6203.2|6200.2|6205.9|6202.9|6205.9|6202.9|6201.8|6198.8|0
1620855000000|2021-05-12 21:30:00|6205.6|6202.6|6205.8|6202.8|6206.1|6203.1|6205.1|6202.1|0
1620855300000|2021-05-12 21:35:00|6205.9|6202.9|6206.7|6203.7|6207.2|6204.2|6205.9|6202.9|0
1620855600000|2021-05-12 21:40:00|6206.6|6203.6|6206.2|6203.2|6207.8|6204.8|6205.9|6202.9|0
1620855900000|2021-05-12 21:45:00|6205.8|6202.8|6205.9|6202.9|6206.1|6203.1|6205|6202|0
1620856200000|2021-05-12 21:50:00|6206.2|6203.2|6207.4|6204.4|6207.4|6204.4|6205.9|6202.9|0
1620856500000|2021-05-12 21:55:00|6207.3|6204.3|6208.7|6205.7|6208.7|6205.7|6207|6204|0
1620856800000|2021-05-12 22:00:00|6208.6|6205.6|6212.2|6209.2|6213.2|6210.2|6208.6|6205.6|0
1620857100000|2021-05-12 22:05:00|6212.3|6209.3|6211.3|6208.3|6212.8|6209.8|6211.2|6208.2|0
1620857400000|2021-05-12 22:10:00|6211.4|6208.4|6209.7|6206.7|6211.7|6208.7|6209.6|6206.6|0
1620857700000|2021-05-12 22:15:00|6209.6|6206.6|6213.3|6210.3|6213.6|6210.6|6209.4|6206.4|0
1620858000000|2021-05-12 22:20:00|6213.2|6210.2|6212.6|6209.6|6213.5|6210.5|6212.1|6209.1|0
1620858300000|2021-05-12 22:25:00|6212.5|6209.5|6212.2|6209.2|6213.5|6210.5|6212|6209|0
1620858600000|2021-05-12 22:30:00|6212|6209|6211.3|6208.3|6212.2|6209.2|6211.1|6208.1|0
1620858900000|2021-05-12 22:35:00|6211.4|6208.4|6210.7|6207.7|6212|6209|6209|6206|0
1620859200000|2021-05-12 22:40:00|6210.8|6207.8|6213.3|6210.3|6213.3|6210.3|6210|6207|0
1620859500000|2021-05-12 22:45:00|6213.2|6210.2|6214.9|6211.9|6215|6212|6213.2|6210.2|0
1620859800000|2021-05-12 22:50:00|6215|6212|6214.1|6211.1|6217.5|6214.5|6214.1|6211.1|0
1620860100000|2021-05-12 22:55:00|6214|6211|6214.4|6211.4|6214.7|6211.7|6213.8|6210.8|0
1620860400000|2021-05-12 23:00:00|6214.5|6211.5|6215.5|6212.5|6215.5|6212.5|6213.7|6210.7|0
1620860700000|2021-05-12 23:05:00|6215.7|6212.7|6218|6215|6218.2|6215.2|6215.7|6212.7|0
1620861000000|2021-05-12 23:10:00|6218.1|6215.1|6218.9|6215.9|6220.2|6217.2|6218.1|6215.1|0
1620861300000|2021-05-12 23:15:00|6219.1|6216.1|6220.1|6217.1|6220.5|6217.5|6218.7|6215.7|0
1620861600000|2021-05-12 23:20:00|6220|6217|6220.9|6217.9|6221.4|6218.4|6219.7|6216.7|0
1620861900000|2021-05-12 23:25:00|6221.2|6218.2|6221.2|6218.2|6221.2|6218.2|6219.8|6216.8|0
1620862200000|2021-05-12 23:30:00|6221.1|6218.1|6217.7|6214.7|6221.2|6218.2|6217.6|6214.6|0
1620862500000|2021-05-12 23:35:00|6217.5|6214.5|6217|6214|6217.5|6214.5|6216.7|6213.7|0
1620862800000|2021-05-12 23:40:00|6217.2|6214.2|6216.9|6213.9|6218|6215|6216.1|6213.1|0
1620863100000|2021-05-12 23:45:00|6217|6214|6215.8|6212.8|6218.4|6215.4|6215.5|6212.5|0
1620863400000|2021-05-12 23:50:00|6215.7|6212.7|6215.4|6212.4|6216.9|6213.9|6215.1|6212.1|0
1620863700000|2021-05-12 23:55:00|6215.7|6212.7|6218.5|6213.5|6218.5|6214.1|6214.6|6211.6|0
1620864000000|2021-05-13 00:00:00|6218.8|6213.8|6229.4|6224.4|6229.8|6224.8|6218.4|6213.4|0
1620864300000|2021-05-13 00:05:00|6229.3|6224.3|6218.5|6213.5|6229.3|6224.3|6218.4|6213.4|0
1620864600000|2021-05-13 00:10:00|6218.4|6213.4|6217.9|6212.9|6219.1|6214.1|6210|6205|0
1620864900000|2021-05-13 00:15:00|6217.4|6212.4|6228.6|6223.6|6229.5|6224.5|6216|6211|0
1620865200000|2021-05-13 00:20:00|6229|6224|6230.8|6225.8|6232.7|6227.7|6228.8|6223.8|0
1620865500000|2021-05-13 00:25:00|6230.9|6225.9|6229.8|6224.8|6232.3|6227.3|6228.2|6223.2|0
1620865800000|2021-05-13 00:30:00|6229.4|6224.4|6231|6226|6231.5|6226.5|6225.6|6220.6|0
1620866100000|2021-05-13 00:35:00|6230.9|6225.9|6230.8|6225.8|6232.9|6227.9|6228.3|6223.3|0
1620866400000|2021-05-13 00:40:00|6230.4|6225.4|6234.6|6229.6|6234.7|6229.7|6229.2|6224.2|0
1620866700000|2021-05-13 00:45:00|6234.8|6229.8|6235.5|6230.5|6236.6|6231.6|6233.5|6228.5|0
1620867000000|2021-05-13 00:50:00|6235.4|6230.4|6232.9|6227.9|6236.6|6231.6|6232.2|6227.2|0
1620867300000|2021-05-13 00:55:00|6233|6228|6229.9|6224.9|6234.1|6229.1|6227.9|6222.9|0
1620867600000|2021-05-13 01:00:00|6230|6225|6226.9|6221.9|6231.1|6226.1|6224.3|6219.3|0
1620867900000|2021-05-13 01:05:00|6226.8|6221.8|6227.1|6222.1|6229.6|6224.6|6225|6220|0
1620868200000|2021-05-13 01:10:00|6227|6222|6229|6224|6231.5|6226.5|6225.6|6220.6|0
1620868500000|2021-05-13 01:15:00|6229.1|6224.1|6235.6|6230.6|6238.6|6233.6|6227.1|6222.1|0
1620868800000|2021-05-13 01:20:00|6235.8|6230.8|6236.3|6231.3|6236.8|6231.8|6232.7|6227.7|0
1620869100000|2021-05-13 01:25:00|6236.2|6231.2|6237.7|6232.7|6239|6234|6234.6|6229.6|0
1620869400000|2021-05-13 01:30:00|6237.9|6232.9|6239.7|6234.7|6241.5|6236.5|6235.2|6230.2|0
1620869700000|2021-05-13 01:35:00|6239.8|6234.8|6237|6232|6240.9|6235.9|6232.4|6227.4|0
1620870000000|2021-05-13 01:40:00|6237.1|6232.1|6243.7|6238.7|6244.1|6239.1|6236.6|6231.6|0
1620870300000|2021-05-13 01:45:00|6243.9|6238.9|6242.1|6237.1|6243.9|6238.9|6239.7|6234.7|0
1620870600000|2021-05-13 01:50:00|6241.8|6236.8|6239.6|6234.6|6242.4|6237.4|6237.9|6232.9|0
1620870900000|2021-05-13 01:55:00|6239.2|6234.2|6240.7|6235.7|6241.6|6236.6|6237.5|6232.5|0
1620871200000|2021-05-13 02:00:00|6240.6|6235.6|6237.7|6232.7|6240.6|6235.6|6236.1|6231.1|0
1620871500000|2021-05-13 02:05:00|6237.8|6232.8|6237|6232|6241.3|6236.3|6234|6229|0
1620871800000|2021-05-13 02:10:00|6236.8|6231.8|6237.4|6232.4|6241|6236|6235.2|6230.2|0
1620872100000|2021-05-13 02:15:00|6237.3|6232.3|6238.2|6233.2|6239|6234|6236.1|6231.1|0
1620872400000|2021-05-13 02:20:00|6238.1|6233.1|6239.1|6234.1|6239.2|6234.2|6236.4|6231.4|0
1620872700000|2021-05-13 02:25:00|6239.2|6234.2|6240.1|6235.1|6241.2|6236.2|6237.4|6232.4|0
1620873000000|2021-05-13 02:30:00|6240.2|6235.2|6237.2|6232.2|6242.1|6237.1|6235.9|6230.9|0
1620873300000|2021-05-13 02:35:00|6237.1|6232.1|6239.7|6234.7|6241|6236|6235|6230|0
1620873600000|2021-05-13 02:40:00|6239.8|6234.8|6243.1|6238.1|6243.7|6238.7|6239.6|6234.6|0
1620873900000|2021-05-13 02:45:00|6243|6238|6242|6237|6243.7|6238.7|6240.6|6235.6|0
1620874200000|2021-05-13 02:50:00|6242.1|6237.1|6244|6239|6245.1|6240.1|6241.8|6236.8|0
1620874500000|2021-05-13 02:55:00|6244.1|6239.1|6243.2|6238.2|6245.1|6240.1|6242.2|6237.2|0
1620874800000|2021-05-13 03:00:00|6243.3|6238.3|6246.5|6241.5|6246.6|6241.6|6242.7|6237.7|0
1620875100000|2021-05-13 03:05:00|6246.6|6241.6|6245|6240|6246.6|6241.6|6243.9|6238.9|0
1620875400000|2021-05-13 03:10:00|6244.9|6239.9|6245.4|6240.4|6247|6242|6243.5|6238.5|0
1620875700000|2021-05-13 03:15:00|6245.3|6240.3|6238.7|6233.7|6246.1|6241.1|6238.7|6233.7|0
1620876000000|2021-05-13 03:20:00|6237.8|6232.8|6240.1|6235.1|6241|6236|6237.8|6232.8|0
1620876300000|2021-05-13 03:25:00|6240.3|6235.3|6241.2|6236.2|6242.8|6237.8|6239.1|6234.1|0
1620876600000|2021-05-13 03:30:00|6241.1|6236.1|6242.4|6237.4|6244.6|6239.6|6240.4|6235.4|0
1620876900000|2021-05-13 03:35:00|6242.2|6237.2|6239.9|6234.9|6242.7|6237.7|6239.3|6234.3|0
1620877200000|2021-05-13 03:40:00|6240|6235|6238.8|6233.8|6240.5|6235.5|6237.1|6232.1|0
1620877500000|2021-05-13 03:45:00|6239.1|6234.1|6235.5|6230.5|6240.3|6235.3|6235.4|6230.4|0
1620877800000|2021-05-13 03:50:00|6235.2|6230.2|6236.3|6231.3|6239.2|6234.2|6234.9|6229.9|0
1620878100000|2021-05-13 03:55:00|6236|6231|6238.7|6233.7|6239.1|6234.1|6235.3|6230.3|0
1620878400000|2021-05-13 04:00:00|6238.6|6233.6|6239.7|6234.7|6241.3|6236.3|6237|6232|0
1620878700000|2021-05-13 04:05:00|6239.9|6234.9|6239.9|6234.9|6241.5|6236.5|6239.6|6234.6|0
1620879000000|2021-05-13 04:10:00|6240|6235|6240.1|6235.1|6240.5|6235.5|6237.7|6232.7|0
1620879300000|2021-05-13 04:15:00|6240.4|6235.4|6239.4|6234.4|6241.2|6236.2|6239.3|6234.3|0
1620879600000|2021-05-13 04:20:00|6239.1|6234.1|6238.3|6233.3|6240.6|6235.6|6237.4|6232.4|0
1620879900000|2021-05-13 04:25:00|6238.2|6233.2|6239.4|6234.4|6240|6235|6237.2|6232.2|0
1620880200000|2021-05-13 04:30:00|6239.5|6234.5|6242.5|6237.5|6242.8|6237.8|6239.1|6234.1|0
1620880500000|2021-05-13 04:35:00|6242.4|6237.4|6241.8|6236.8|6243.9|6238.9|6241|6236|0
1620880800000|2021-05-13 04:40:00|6241.9|6236.9|6239.4|6234.4|6241.9|6236.9|6238.3|6233.3|0
1620881100000|2021-05-13 04:45:00|6239.3|6234.3|6237.6|6232.6|6241.4|6236.4|6237.3|6232.3|0
1620881400000|2021-05-13 04:50:00|6237.7|6232.7|6240.3|6235.3|6240.3|6235.3|6236.8|6231.8|0
1620881700000|2021-05-13 04:55:00|6240.2|6235.2|6240.7|6235.7|6240.9|6235.9|6239.1|6234.1|0
1620882000000|2021-05-13 05:00:00|6240.6|6235.6|6241.5|6236.5|6243|6238|6239|6234|0
1620882300000|2021-05-13 05:05:00|6241.6|6236.6|6240.5|6235.5|6242|6237|6238.5|6233.5|0
1620882600000|2021-05-13 05:10:00|6240.4|6235.4|6237.8|6232.8|6240.9|6235.9|6237.7|6232.7|0
1620882900000|2021-05-13 05:15:00|6237.9|6232.9|6233.3|6228.3|6238.3|6233.3|6232.5|6227.5|0
1620883200000|2021-05-13 05:20:00|6233.2|6228.2|6228.2|6223.2|6233.2|6228.2|6227.8|6222.8|0
1620883500000|2021-05-13 05:25:00|6228.3|6223.3|6224.2|6219.2|6230|6225|6219.8|6214.8|0
1620883800000|2021-05-13 05:30:00|6224|6219|6228|6223|6232.3|6227.3|6224|6219|0
1620884100000|2021-05-13 05:35:00|6228.1|6223.1|6231.8|6226.8|6232.1|6227.1|6227.4|6222.4|0
1620884400000|2021-05-13 05:40:00|6231.7|6226.7|6226.9|6221.9|6232.8|6227.8|6226.2|6221.2|0
1620884700000|2021-05-13 05:45:00|6227|6222|6222.6|6217.6|6228.4|6223.4|6222.1|6217.1|0
1620885000000|2021-05-13 05:50:00|6222.7|6217.7|6219.3|6214.3|6223.1|6218.1|6216.6|6211.6|0
1620885300000|2021-05-13 05:55:00|6218.9|6213.9|6219.6|6214.6|6221.1|6216.1|6216.5|6211.5|0
1620885600000|2021-05-13 06:00:00|6219.7|6214.7|6230.1|6225.1|6232.5|6227.5|6219.4|6214.4|0
1620885900000|2021-05-13 06:05:00|6230.2|6225.2|6238|6233|6240.3|6235.3|6228.7|6223.7|0
1620886200000|2021-05-13 06:10:00|6237.9|6232.9|6239.4|6234.4|6242|6237|6235.8|6230.8|0
1620886500000|2021-05-13 06:15:00|6239.5|6234.5|6236.3|6231.3|6240.7|6235.7|6235.9|6230.9|0
1620886800000|2021-05-13 06:20:00|6236.4|6231.4|6235.5|6230.5|6240.9|6235.9|6235.2|6230.2|0
1620887100000|2021-05-13 06:25:00|6235.4|6230.4|6235.9|6230.9|6239.4|6234.4|6234.6|6229.6|0
1620887400000|2021-05-13 06:30:00|6235.8|6230.8|6236.8|6231.8|6238.1|6233.1|6234.6|6229.6|0
1620887700000|2021-05-13 06:35:00|6236.9|6231.9|6237.4|6232.4|6237.4|6232.4|6234.1|6229.1|0
1620888000000|2021-05-13 06:40:00|6237.2|6232.2|6238.1|6233.1|6240.6|6235.6|6237.2|6232.2|0
1620888300000|2021-05-13 06:45:00|6238.2|6233.2|6235.3|6230.3|6238.3|6233.3|6235.2|6230.2|0
1620888600000|2021-05-13 06:50:00|6235.4|6230.4|6234.4|6229.4|6237.6|6232.6|6234.3|6229.3|0
1620888900000|2021-05-13 06:55:00|6234.5|6229.5|6227.6|6222.6|6235.1|6230.1|6224.8|6219.8|0
1620889200000|2021-05-13 07:00:00|6227.5|6222.5|6223.1|6218.1|6228.6|6223.6|6219.1|6214.1|0
1620889500000|2021-05-13 07:05:00|6223|6218|6227.4|6222.4|6228.4|6223.4|6221.3|6216.3|0
1620889800000|2021-05-13 07:10:00|6227.7|6222.7|6232.7|6227.7|6237.8|6232.8|6224.6|6219.6|0
1620890100000|2021-05-13 07:15:00|6232.5|6227.5|6233.2|6228.2|6237.6|6232.6|6228.2|6223.2|0
1620890400000|2021-05-13 07:20:00|6233.1|6228.1|6227.4|6222.4|6238.9|6233.9|6226.4|6221.4|0
1620890700000|2021-05-13 07:25:00|6227.3|6222.3|6222.5|6217.5|6228.4|6223.4|6219.5|6214.5|0
1620891000000|2021-05-13 07:30:00|6222.6|6217.6|6215.2|6210.2|6222.6|6217.6|6207|6202|0
1620891300000|2021-05-13 07:35:00|6215.1|6210.1|6201.7|6196.7|6215.1|6210.1|6200.5|6195.5|0
1620891600000|2021-05-13 07:40:00|6201.6|6196.6|6191.7|6186.7|6201.9|6196.9|6190.8|6185.8|0
1620891900000|2021-05-13 07:45:00|6191.5|6186.5|6189.8|6184.8|6197|6192|6186.8|6181.8|0
1620892200000|2021-05-13 07:50:00|6189.6|6184.6|6182.3|6177.3|6191|6186|6178.8|6173.8|0
1620892500000|2021-05-13 07:55:00|6182.1|6177.1|6184.3|6179.3|6188.6|6183.6|6177.8|6172.8|0
1620892800000|2021-05-13 08:00:00|6184.2|6179.2|6188.8|6185.8|6201.1|6198.1|6183.4|6178.7|0
1620893100000|2021-05-13 08:05:00|6188|6185|6182.8|6179.8|6193|6190|6182|6179|0
1620893400000|2021-05-13 08:10:00|6183.3|6180.3|6165.3|6162.3|6183.3|6180.3|6162.2|6159.2|0
1620893700000|2021-05-13 08:15:00|6165.1|6162.1|6178.7|6175.7|6180.3|6177.3|6165.1|6162.1|0
1620894000000|2021-05-13 08:20:00|6177.7|6174.7|6175.3|6172.3|6180.2|6177.2|6173.5|6170.5|0
1620894300000|2021-05-13 08:25:00|6175.1|6172.1|6170.7|6167.7|6181.8|6178.8|6169.2|6166.2|0
1620894600000|2021-05-13 08:30:00|6170.5|6167.5|6176.7|6173.7|6176.7|6173.7|6166.3|6163.3|0
1620894900000|2021-05-13 08:35:00|6176.8|6173.8|6170.9|6167.9|6177.2|6174.2|6165.9|6162.9|0
1620895200000|2021-05-13 08:40:00|6170.4|6167.4|6166.2|6163.2|6175.5|6172.5|6164.8|6161.8|0
1620895500000|2021-05-13 08:45:00|6166.4|6163.4|6159.8|6156.8|6174.6|6171.6|6159|6156|0
1620895800000|2021-05-13 08:50:00|6158.7|6155.7|6160.6|6157.6|6164.4|6161.4|6158.3|6155.3|0
1620896100000|2021-05-13 08:55:00|6160.5|6157.5|6172.4|6169.4|6172.4|6169.4|6159.6|6156.6|0
1620896400000|2021-05-13 09:00:00|6173.4|6170.4|6181.8|6178.8|6183.3|6180.3|6170.4|6167.4|0
1620896700000|2021-05-13 09:05:00|6181.6|6178.6|6183|6180|6184.1|6181.1|6175.9|6172.9|0
1620897000000|2021-05-13 09:10:00|6182.5|6179.5|6180.4|6177.4|6188.8|6185.8|6177|6174|0
1620897300000|2021-05-13 09:15:00|6181.4|6178.4|6181.3|6178.3|6185.2|6182.2|6177.3|6174.3|0
1620897600000|2021-05-13 09:20:00|6179.8|6176.8|6193.8|6190.8|6194.7|6191.7|6179|6176|0
1620897900000|2021-05-13 09:25:00|6192.7|6189.7|6200.1|6197.1|6205.8|6202.8|6191|6188|0
1620898200000|2021-05-13 09:30:00|6198.8|6195.8|6196.1|6193.1|6204.7|6201.7|6195|6192|0
1620898500000|2021-05-13 09:35:00|6195.9|6192.9|6197|6194|6201.2|6198.2|6192.2|6189.2|0
1620898800000|2021-05-13 09:40:00|6195.9|6192.9|6196.9|6193.9|6199.7|6196.7|6193.8|6190.8|0
1620899100000|2021-05-13 09:45:00|6196.8|6193.8|6196.9|6193.9|6202.7|6199.7|6194.9|6191.9|0
1620899400000|2021-05-13 09:50:00|6198.3|6195.3|6198.4|6195.4|6203.1|6200.1|6195.4|6192.4|0
1620899700000|2021-05-13 09:55:00|6198.7|6195.7|6191.6|6188.6|6201.8|6198.8|6189.4|6186.4|0
1620900000000|2021-05-13 10:00:00|6191.8|6188.8|6186.3|6183.3|6196.7|6193.7|6183.9|6180.9|0
1620900300000|2021-05-13 10:05:00|6186.4|6183.4|6186.4|6183.4|6192.9|6189.9|6180.4|6177.4|0
1620900600000|2021-05-13 10:10:00|6186.3|6183.3|6188.1|6185.1|6188.8|6185.8|6183|6180|0
1620900900000|2021-05-13 10:15:00|6187.8|6184.8|6188.7|6185.7|6191.5|6188.5|6185.6|6182.6|0
1620901200000|2021-05-13 10:20:00|6188.8|6185.8|6188.4|6185.4|6190.7|6187.7|6187.8|6184.8|0
1620901500000|2021-05-13 10:25:00|6188.7|6185.7|6187.3|6184.3|6190.1|6187.1|6185.8|6182.8|0
1620901800000|2021-05-13 10:30:00|6187|6184|6188.5|6185.5|6193.6|6190.6|6186.6|6183.6|0
1620902100000|2021-05-13 10:35:00|6188.4|6185.4|6189.4|6186.4|6190.3|6187.3|6184.3|6181.3|0
1620902400000|2021-05-13 10:40:00|6189.2|6186.2|6190.1|6187.1|6191|6188|6187|6184|0
1620902700000|2021-05-13 10:45:00|6190.2|6187.2|6187.2|6184.2|6191.1|6188.1|6187.2|6184.2|0
1620903000000|2021-05-13 10:50:00|6186.9|6183.9|6185.9|6182.9|6188.4|6185.4|6185.9|6182.9|0
1620903300000|2021-05-13 10:55:00|6186.2|6183.2|6190.4|6187.4|6192|6189|6186.2|6183.2|0
1620903600000|2021-05-13 11:00:00|6191.8|6188.8|6192.9|6189.9|6194.4|6191.4|6190|6187|0
1620903900000|2021-05-13 11:05:00|6192.8|6189.8|6196|6193|6196.5|6193.5|6191.5|6188.5|0
1620904200000|2021-05-13 11:10:00|6195.7|6192.7|6203.8|6200.8|6204|6201|6195.1|6192.1|0
1620904500000|2021-05-13 11:15:00|6203.5|6200.5|6218.2|6215.2|6224.4|6221.4|6203|6200|0
1620904800000|2021-05-13 11:20:00|6218.3|6215.3|6241.7|6238.7|6244.7|6241.7|6214.1|6211.1|0
1620905100000|2021-05-13 11:25:00|6240.9|6237.9|6258.6|6255.6|6258.8|6255.8|6237.7|6234.7|0
1620905400000|2021-05-13 11:30:00|6258.8|6255.8|6263.2|6260.2|6264.5|6261.5|6253.1|6250.1|0
1620905700000|2021-05-13 11:35:00|6262.8|6259.8|6252.4|6249.4|6268.2|6265.2|6250.9|6247.9|0
1620906000000|2021-05-13 11:40:00|6252.5|6249.5|6257.4|6254.4|6261.1|6258.1|6251.3|6248.3|0
1620906300000|2021-05-13 11:45:00|6257.5|6254.5|6244.2|6241.2|6261.6|6258.6|6244|6241|0
1620906600000|2021-05-13 11:50:00|6243.9|6240.9|6233.2|6230.2|6244.3|6241.3|6229.6|6226.6|0
1620906900000|2021-05-13 11:55:00|6233.4|6230.4|6232.7|6229.7|6239.1|6236.1|6230.5|6227.5|0
1620907200000|2021-05-13 12:00:00|6233|6230|6242|6239|6242.1|6239.1|6232.2|6229.2|0
1620907500000|2021-05-13 12:05:00|6241.6|6238.6|6247.3|6244.3|6248.2|6245.2|6241|6238|0
1620907800000|2021-05-13 12:10:00|6247.2|6244.2|6250.7|6247.7|6252.5|6249.5|6247.2|6244.2|0
1620908100000|2021-05-13 12:15:00|6250.5|6247.5|6246.8|6243.8|6252.2|6249.2|6246.1|6243.1|0
1620908400000|2021-05-13 12:20:00|6246.5|6243.5|6253.9|6250.9|6256.4|6253.4|6246.5|6243.5|0
1620908700000|2021-05-13 12:25:00|6253.8|6250.8|6249|6246|6253.8|6250.8|6247.3|6244.3|0
1620909000000|2021-05-13 12:30:00|6248.9|6245.9|6252|6249|6257.1|6254.1|6237.6|6234.6|0
1620909300000|2021-05-13 12:35:00|6252.3|6249.3|6256.8|6253.8|6259.2|6256.2|6248|6245|0
1620909600000|2021-05-13 12:40:00|6257.1|6254.1|6275.6|6272.6|6275.6|6272.6|6257.1|6254.1|0
1620909900000|2021-05-13 12:45:00|6275.7|6272.7|6270.7|6267.7|6276.1|6273.1|6270.7|6267.7|0
1620910200000|2021-05-13 12:50:00|6270.6|6267.6|6266.7|6263.7|6274.9|6271.9|6266.6|6263.6|0
1620910500000|2021-05-13 12:55:00|6265.9|6262.9|6261.7|6258.7|6268|6265|6260.8|6257.8|0
1620910800000|2021-05-13 13:00:00|6262.2|6259.2|6273.1|6270.1|6277.3|6274.3|6262.2|6259.2|0
1620911100000|2021-05-13 13:05:00|6273|6270|6272.5|6269.5|6274.9|6271.9|6269.4|6266.4|0
1620911400000|2021-05-13 13:10:00|6272.4|6269.4|6273|6270|6276.2|6273.2|6270.3|6267.3|0
1620911700000|2021-05-13 13:15:00|6272.9|6269.9|6280.3|6277.3|6280.3|6277.3|6271.1|6268.1|0
1620912000000|2021-05-13 13:20:00|6281|6278|6285.9|6282.9|6290.5|6287.5|6280.7|6277.7|0
1620912300000|2021-05-13 13:25:00|6286|6283|6281.3|6278.3|6287|6284|6280.1|6277.1|0
1620912600000|2021-05-13 13:30:00|6280.6|6277.6|6276.3|6274.5|6298.8|6297|6253.3|6251.5|0
1620912900000|2021-05-13 13:35:00|6275.9|6274.1|6259.4|6257.6|6293.4|6291.6|6258.5|6256.7|0
1620913200000|2021-05-13 13:40:00|6259.1|6257.3|6244.9|6243.1|6262.7|6260.9|6241.5|6239.7|0
1620913500000|2021-05-13 13:45:00|6245.2|6243.4|6216.3|6214.5|6259.5|6257.7|6214.5|6212.7|0
1620913800000|2021-05-13 13:50:00|6216.5|6214.7|6256.4|6254.6|6257.5|6255.7|6216.5|6214.7|0
1620914100000|2021-05-13 13:55:00|6254.6|6252.8|6269.8|6268|6270.4|6268.6|6254.5|6252.7|0
1620914400000|2021-05-13 14:00:00|6271|6269.2|6271.7|6269.9|6283.2|6281.4|6271|6269.2|0
1620914700000|2021-05-13 14:05:00|6273|6271.2|6270.8|6269|6273.3|6271.5|6261.7|6259.9|0
1620915000000|2021-05-13 14:10:00|6272.1|6270.3|6266.6|6264.8|6282.9|6281.1|6264.6|6262.8|0
1620915300000|2021-05-13 14:15:00|6266.2|6264.4|6253.1|6251.3|6271.6|6269.8|6252.9|6251.1|0
1620915600000|2021-05-13 14:20:00|6252.6|6250.8|6265.6|6263.8|6266.8|6265|6244.8|6243|0
1620915900000|2021-05-13 14:25:00|6265|6263.2|6248.8|6247|6266.1|6264.3|6236.8|6235|0
1620916200000|2021-05-13 14:30:00|6248.7|6246.9|6250.1|6248.3|6255.7|6253.9|6240.6|6238.8|0
1620916500000|2021-05-13 14:35:00|6250|6248.2|6244.2|6242.4|6251.3|6249.5|6233.4|6231.6|0
1620916800000|2021-05-13 14:40:00|6244.5|6242.7|6229.9|6228.1|6246.2|6244.4|6229.1|6227.3|0
1620917100000|2021-05-13 14:45:00|6230|6228.2|6237.1|6235.3|6243.6|6241.8|6227.6|6225.8|0
1620917400000|2021-05-13 14:50:00|6236.9|6235.1|6252.7|6250.9|6252.7|6250.9|6236.1|6234.3|0
1620917700000|2021-05-13 14:55:00|6252.6|6250.8|6249|6247.2|6263.7|6261.9|6246.8|6245|0
1620918000000|2021-05-13 15:00:00|6249.1|6247.3|6221.8|6220|6251.1|6249.3|6221.7|6219.9|0
1620918300000|2021-05-13 15:05:00|6221.7|6219.9|6211.2|6209.4|6221.9|6220.1|6209.3|6207.5|0
1620918600000|2021-05-13 15:10:00|6211.4|6209.6|6207.3|6205.5|6216.9|6215.1|6205.1|6203.3|0
1620918900000|2021-05-13 15:15:00|6207.2|6205.4|6208.7|6206.9|6211.7|6209.9|6201.9|6200.1|0
1620919200000|2021-05-13 15:20:00|6208|6206.2|6199.5|6197.7|6210.2|6208.4|6197.4|6195.6|0
1620919500000|2021-05-13 15:25:00|6199.3|6197.5|6183.4|6181.6|6202.3|6200.5|6182|6180.2|0
1620919800000|2021-05-13 15:30:00|6183.6|6181.8|6194.8|6193|6195|6193.2|6180.7|6178.9|0
1620920100000|2021-05-13 15:35:00|6194.6|6192.8|6202.5|6200.7|6203.5|6201.7|6189.2|6187.4|0
1620920400000|2021-05-13 15:40:00|6201.9|6200.1|6170.4|6168.6|6201.9|6200.1|6169.8|6168|0
1620920700000|2021-05-13 15:45:00|6170.6|6168.8|6184.3|6182.5|6184.8|6183|6166.3|6164.5|0
1620921000000|2021-05-13 15:50:00|6183.5|6181.7|6183.8|6182|6191.5|6189.7|6179.3|6177.5|0
1620921300000|2021-05-13 15:55:00|6183.9|6182.1|6170.4|6168.6|6189.7|6187.9|6165.6|6163.8|0
1620921600000|2021-05-13 16:00:00|6171.9|6170.1|6178.4|6176.6|6193.3|6191.5|6171.6|6169.8|0
1620921900000|2021-05-13 16:05:00|6178.2|6176.4|6193.1|6191.3|6193.1|6191.3|6177.6|6175.8|0
1620922200000|2021-05-13 16:10:00|6192.7|6190.9|6203.6|6201.8|6207.2|6205.4|6192.7|6190.9|0
1620922500000|2021-05-13 16:15:00|6203.8|6202|6200.7|6198.9|6209.6|6207.8|6199.1|6197.3|0
1620922800000|2021-05-13 16:20:00|6200.8|6199|6189|6187.2|6204.6|6202.8|6188|6186.2|0
1620923100000|2021-05-13 16:25:00|6188.9|6187.1|6202.1|6200.3|6203|6201.2|6188.8|6187|0
1620923400000|2021-05-13 16:30:00|6201.1|6199.3|6213.7|6211.9|6215.4|6213.6|6201.1|6199.3|0
1620923700000|2021-05-13 16:35:00|6214.3|6212.5|6201.2|6199.4|6216.2|6214.4|6200.9|6199.1|0
1620924000000|2021-05-13 16:40:00|6202.3|6200.5|6192.1|6190.3|6203.7|6201.9|6190.5|6188.7|0
1620924300000|2021-05-13 16:45:00|6192.6|6190.8|6202.7|6200.9|6203.2|6201.4|6192.6|6190.8|0
1620924600000|2021-05-13 16:50:00|6203.1|6201.3|6184.1|6182.3|6204.8|6203|6180.2|6178.4|0
1620924900000|2021-05-13 16:55:00|6184.5|6182.7|6166|6164.2|6184.9|6183.1|6164.6|6162.8|0
1620925200000|2021-05-13 17:00:00|6166.2|6164.4|6171.4|6169.6|6173.2|6171.4|6156.7|6154.9|0
1620925500000|2021-05-13 17:05:00|6171.5|6169.7|6171.5|6169.7|6177.4|6175.6|6163.7|6161.9|0
1620925800000|2021-05-13 17:10:00|6171.1|6169.3|6170.8|6169|6176.3|6174.5|6164.9|6163.1|0
1620926100000|2021-05-13 17:15:00|6170.5|6168.7|6152.5|6150.7|6175.1|6173.3|6151.4|6149.6|0
1620926400000|2021-05-13 17:20:00|6151.8|6150|6139.4|6137.6|6154.4|6152.6|6138.4|6136.6|0
1620926700000|2021-05-13 17:25:00|6140.4|6138.6|6138.9|6137.1|6145.1|6143.3|6136.1|6134.3|0
1620927000000|2021-05-13 17:30:00|6137.7|6135.9|6115.4|6113.6|6141.2|6139.4|6115.4|6113.6|0
1620927300000|2021-05-13 17:35:00|6115.3|6113.5|6116.8|6115|6119.2|6117.4|6106|6104.2|0
1620927600000|2021-05-13 17:40:00|6117.8|6116|6121.6|6119.8|6121.6|6119.8|6111.3|6109.5|0
1620927900000|2021-05-13 17:45:00|6121|6119.2|6110.6|6108.8|6122.9|6121.1|6107.1|6105.3|0
1620928200000|2021-05-13 17:50:00|6112.1|6110.3|6136.3|6134.5|6138.5|6136.7|6111.6|6109.8|0
1620928500000|2021-05-13 17:55:00|6137.8|6136|6131.6|6129.8|6141.3|6139.5|6131.1|6129.3|0
1620928800000|2021-05-13 18:00:00|6131.5|6129.7|6152.4|6150.6|6155.6|6153.8|6131.4|6129.6|0
1620929100000|2021-05-13 18:05:00|6151.4|6149.6|6166.4|6164.6|6178.1|6176.3|6149.7|6147.9|0
1620929400000|2021-05-13 18:10:00|6167.3|6165.5|6176.1|6174.3|6179.2|6177.4|6166|6164.2|0
1620929700000|2021-05-13 18:15:00|6175.9|6174.1|6163.2|6161.4|6177.8|6176|6162.7|6160.9|0
1620930000000|2021-05-13 18:20:00|6163.7|6161.9|6164.8|6163|6182|6180.2|6162.5|6160.7|0
1620930300000|2021-05-13 18:25:00|6164|6162.2|6167.1|6165.3|6167.8|6166|6155|6153.2|0
1620930600000|2021-05-13 18:30:00|6167.7|6165.9|6167.9|6166.1|6169.1|6167.3|6155.5|6153.7|0
1620930900000|2021-05-13 18:35:00|6168.9|6167.1|6181.1|6179.3|6186.7|6184.9|6166.4|6164.6|0
1620931200000|2021-05-13 18:40:00|6181.4|6179.6|6188.5|6186.7|6190.9|6189.1|6178.6|6176.8|0
1620931500000|2021-05-13 18:45:00|6188.4|6186.6|6190.3|6188.5|6190.6|6188.8|6179.4|6177.6|0
1620931800000|2021-05-13 18:50:00|6190.1|6188.3|6184|6182.2|6191.9|6190.1|6180.6|6178.8|0
1620932100000|2021-05-13 18:55:00|6184.2|6182.4|6175.8|6174|6185.8|6184|6174.5|6172.7|0
1620932400000|2021-05-13 19:00:00|6177.6|6175.8|6177.1|6175.3|6189.1|6187.3|6176.3|6174.5|0
1620932700000|2021-05-13 19:05:00|6177.2|6175.4|6189.7|6187.9|6189.8|6188|6177.2|6175.4|0
1620933000000|2021-05-13 19:10:00|6190.5|6188.7|6170.1|6168.3|6190.5|6188.7|6165.4|6163.6|0
1620933300000|2021-05-13 19:15:00|6171.9|6170.1|6169|6167.2|6178.2|6176.4|6167|6165.2|0
1620933600000|2021-05-13 19:20:00|6169.1|6167.3|6165.1|6163.3|6171.1|6169.3|6155.6|6153.8|0
1620933900000|2021-05-13 19:25:00|6165.5|6163.7|6174.8|6173|6175.8|6174|6165.5|6163.7|0
1620934200000|2021-05-13 19:30:00|6174.5|6172.7|6187.5|6185.7|6192.5|6190.7|6174.5|6172.7|0
1620934500000|2021-05-13 19:35:00|6187|6185.2|6190.4|6188.6|6191.7|6189.9|6183.2|6181.4|0
1620934800000|2021-05-13 19:40:00|6190.5|6188.7|6198.5|6196.7|6198.8|6197|6185.9|6184.1|0
1620935100000|2021-05-13 19:45:00|6197.9|6196.1|6191.6|6189.8|6199.1|6197.3|6189.8|6188|0
1620935400000|2021-05-13 19:50:00|6191.4|6189.6|6180.9|6179.1|6191.7|6189.9|6177.8|6176|0
1620935700000|2021-05-13 19:55:00|6180.8|6179|6167.9|6166.1|6181.3|6179.5|6167.9|6166.1|0
1620936000000|2021-05-13 20:00:00|6168.5|6165.5|6163.9|6160.9|6170.3|6167.3|6163.9|6160.9|0
1620936300000|2021-05-13 20:05:00|6162.1|6159.1|6159|6156|6163.5|6160.5|6158.4|6155.4|0
1620936600000|2021-05-13 20:10:00|6159.2|6156.2|6159|6156|6160.5|6157.5|6158.1|6155.1|0
1620936900000|2021-05-13 20:15:00|6158.9|6155.9|6161|6158|6161|6158|6158.6|6155.6|0
1620937200000|2021-05-13 20:20:00|6160.8|6157.8|6159.8|6156.8|6161.2|6158.2|6159.8|6156.8|0
1620937500000|2021-05-13 20:25:00|6160.4|6157.4|6160.1|6157.1|6161.2|6158.2|6159.3|6156.3|0
1620937800000|2021-05-13 20:30:00|6160.2|6157.2|6165.2|6162.2|6165.4|6162.4|6160.2|6157.2|0
1620938100000|2021-05-13 20:35:00|6165.3|6162.3|6166|6163|6166.6|6163.6|6164.5|6161.5|0
1620938400000|2021-05-13 20:40:00|6166.3|6163.3|6165.1|6162.1|6166.5|6163.5|6163.9|6160.9|0
1620938700000|2021-05-13 20:45:00|6165.2|6162.2|6164.9|6161.9|6165.6|6162.6|6164.1|6161.1|0
1620939000000|2021-05-13 20:50:00|6165.2|6162.2|6166.6|6163.6|6166.7|6163.7|6164.4|6161.4|0
1620939300000|2021-05-13 20:55:00|6166.7|6163.7|6165.2|6162.2|6166.8|6163.8|6165.2|6162.2|0
1620939600000|2021-05-13 21:00:00|6165.3|6162.3|6167.1|6164.1|6167.1|6164.1|6165|6162|0
1620939900000|2021-05-13 21:05:00|6167|6164|6167.2|6164.2|6167.4|6164.4|6165.7|6162.7|0
1620940200000|2021-05-13 21:10:00|6167.1|6164.1|6166.5|6163.5|6167.4|6164.4|6166.4|6163.4|0
1620940500000|2021-05-13 21:15:00|6166.7|6163.7|6167.9|6164.9|6167.9|6164.9|6166.6|6163.6|0
1620940800000|2021-05-13 21:20:00|6167.8|6164.8|6167.9|6164.9|6168.5|6165.5|6166.8|6163.8|0
1620941100000|2021-05-13 21:25:00|6168|6165|6167.9|6164.9|6169.1|6166.1|6167.5|6164.5|0
1620941400000|2021-05-13 21:30:00|6167.6|6164.6|6168.6|6165.6|6168.9|6165.9|6167.5|6164.5|0
1620941700000|2021-05-13 21:35:00|6168.3|6165.3|6168.3|6165.3|6168.9|6165.9|6167.6|6164.6|0
1620942000000|2021-05-13 21:40:00|6168.1|6165.1|6169.8|6166.8|6169.8|6166.8|6167.4|6164.4|0
1620942300000|2021-05-13 21:45:00|6169.7|6166.7|6170.7|6167.7|6171.2|6168.2|6169.2|6166.2|0
1620942600000|2021-05-13 21:50:00|6170.8|6167.8|6171.4|6168.4|6171.7|6168.7|6170.7|6167.7|0
1620942900000|2021-05-13 21:55:00|6171.3|6168.3|6172.4|6169.4|6172.8|6169.8|6171|6168|0
1620943200000|2021-05-13 22:00:00|6172.6|6169.6|6174.8|6171.8|6174.8|6171.8|6172.6|6169.6|0
1620943500000|2021-05-13 22:05:00|6174.7|6171.7|6174.8|6171.8|6175.7|6172.7|6174.2|6171.2|0
1620943800000|2021-05-13 22:10:00|6174.7|6171.7|6173.9|6170.9|6174.9|6171.9|6173.9|6170.9|0
1620944100000|2021-05-13 22:15:00|6173.7|6170.7|6173.8|6170.8|6173.9|6170.9|6172.9|6169.9|0
1620944400000|2021-05-13 22:20:00|6173.7|6170.7|6172.6|6169.6|6173.7|6170.7|6172.6|6169.6|0
1620944700000|2021-05-13 22:25:00|6172.2|6169.2|6171.7|6168.7|6172.5|6169.5|6171.6|6168.6|0
1620945000000|2021-05-13 22:30:00|6171.8|6168.8|6171.1|6168.1|6171.9|6168.9|6171.1|6168.1|0
1620945300000|2021-05-13 22:35:00|6171.2|6168.2|6169.9|6166.9|6171.2|6168.2|6169.5|6166.5|0
1620945600000|2021-05-13 22:40:00|6170|6167|6170.7|6167.7|6170.8|6167.8|6170|6167|0
1620945900000|2021-05-13 22:45:00|6170.5|6167.5|6171.3|6168.3|6171.3|6168.3|6170.3|6167.3|0
1620946200000|2021-05-13 22:50:00|6171.2|6168.2|6173|6170|6173|6170|6171.2|6168.2|0
1620946500000|2021-05-13 22:55:00|6172.2|6169.2|6171|6168|6172.6|6169.6|6171|6168|0
1620946800000|2021-05-13 23:00:00|6171.1|6168.1|6170.8|6167.8|6171.5|6168.5|6170.8|6167.8|0
1620947100000|2021-05-13 23:05:00|6170.7|6167.7|6170|6167|6170.9|6167.9|6170|6167|0
1620947400000|2021-05-13 23:10:00|6170.1|6167.1|6171.3|6168.3|6171.3|6168.3|6169.2|6166.2|0
1620947700000|2021-05-13 23:15:00|6171.1|6168.1|6170.7|6167.7|6171.1|6168.1|6170.4|6167.4|0
1620948000000|2021-05-13 23:20:00|6170.6|6167.6|6174.1|6171.1|6174.3|6171.3|6170.5|6167.5|0
1620948300000|2021-05-13 23:25:00|6174|6171|6174.8|6171.8|6176.9|6173.9|6174|6171|0
1620948600000|2021-05-13 23:30:00|6174.7|6171.7|6175.9|6172.9|6177.5|6174.5|6174.7|6171.7|0
1620948900000|2021-05-13 23:35:00|6176.1|6173.1|6173.8|6170.8|6177|6174|6173.3|6170.3|0
1620949200000|2021-05-13 23:40:00|6173.7|6170.7|6178.7|6175.7|6179.5|6176.5|6172.3|6169.3|0
1620949500000|2021-05-13 23:45:00|6178.6|6175.6|6181.6|6178.6|6182.8|6179.8|6178.6|6175.6|0
1620949800000|2021-05-13 23:50:00|6181.4|6178.4|6181.3|6178.3|6183|6180|6181|6178|0
1620950100000|2021-05-13 23:55:00|6180.9|6177.9|6181.3|6176.3|6183.5|6180.5|6179.8|6175.9|0
1620950400000|2021-05-14 00:00:00|6181.5|6176.5|6183.3|6178.3|6185.9|6180.9|6178.1|6173.1|0
1620950700000|2021-05-14 00:05:00|6183.4|6178.4|6181.4|6176.4|6186.5|6181.5|6181.4|6176.4|0
1620951000000|2021-05-14 00:10:00|6181.5|6176.5|6180.2|6175.2|6182.7|6177.7|6178.5|6173.5|0
1620951300000|2021-05-14 00:15:00|6180.4|6175.4|6186.8|6181.8|6187.9|6182.9|6180.4|6175.4|0
1620951600000|2021-05-14 00:20:00|6186.7|6181.7|6186|6181|6188.9|6183.9|6184.1|6179.1|0
1620951900000|2021-05-14 00:25:00|6186.1|6181.1|6183.9|6178.9|6187.6|6182.6|6181.2|6176.2|0
1620952200000|2021-05-14 00:30:00|6183.8|6178.8|6186.3|6181.3|6186.6|6181.6|6181.3|6176.3|0
1620952500000|2021-05-14 00:35:00|6186.2|6181.2|6187.5|6182.5|6190.2|6185.2|6186.2|6181.2|0
1620952800000|2021-05-14 00:40:00|6187.4|6182.4|6190|6185|6190.7|6185.7|6186.8|6181.8|0
1620953100000|2021-05-14 00:45:00|6190.1|6185.1|6190.9|6185.9|6192.6|6187.6|6189.3|6184.3|0
1620953400000|2021-05-14 00:50:00|6191|6186|6197.2|6192.2|6197.2|6192.2|6191|6186|0
1620953700000|2021-05-14 00:55:00|6197.4|6192.4|6198.8|6193.8|6201.5|6196.5|6196.2|6191.2|0
1620954000000|2021-05-14 01:00:00|6198.7|6193.7|6203.4|6198.4|6203.8|6198.8|6197.3|6192.3|0
1620954300000|2021-05-14 01:05:00|6203.3|6198.3|6200|6195|6203.5|6198.5|6199.3|6194.3|0
1620954600000|2021-05-14 01:10:00|6199.9|6194.9|6203.4|6198.4|6204.1|6199.1|6199.1|6194.1|0
1620954900000|2021-05-14 01:15:00|6203.3|6198.3|6205.7|6200.7|6205.7|6200.7|6200.3|6195.3|0
1620955200000|2021-05-14 01:20:00|6205.6|6200.6|6210.6|6205.6|6212.8|6207.8|6205.2|6200.2|0
1620955500000|2021-05-14 01:25:00|6210.5|6205.5|6214.1|6209.1|6215.8|6210.8|6210.4|6205.4|0
1620955800000|2021-05-14 01:30:00|6214.4|6209.4|6211.8|6206.8|6214.4|6209.4|6210.2|6205.2|0
1620956100000|2021-05-14 01:35:00|6212|6207|6206.8|6201.8|6212.2|6207.2|6205.6|6200.6|0
1620956400000|2021-05-14 01:40:00|6206.7|6201.7|6205|6200|6208.9|6203.9|6204.5|6199.5|0
1620956700000|2021-05-14 01:45:00|6204.9|6199.9|6198.8|6193.8|6205.7|6200.7|6198.5|6193.5|0
1620957000000|2021-05-14 01:50:00|6199|6194|6202.6|6197.6|6203.5|6198.5|6198.6|6193.6|0
1620957300000|2021-05-14 01:55:00|6202.5|6197.5|6209.8|6204.8|6210.1|6205.1|6201.9|6196.9|0
1620957600000|2021-05-14 02:00:00|6210.2|6205.2|6207.3|6202.3|6212.7|6207.7|6207|6202|0
1620957900000|2021-05-14 02:05:00|6207.4|6202.4|6205.9|6200.9|6208.3|6203.3|6203.8|6198.8|0
1620958200000|2021-05-14 02:10:00|6206|6201|6209.6|6204.6|6210|6205|6205.6|6200.6|0
1620958500000|2021-05-14 02:15:00|6209.5|6204.5|6205.3|6200.3|6210.2|6205.2|6205.1|6200.1|0
1620958800000|2021-05-14 02:20:00|6205.4|6200.4|6207|6202|6208.4|6203.4|6205.4|6200.4|0
1620959100000|2021-05-14 02:25:00|6207.1|6202.1|6206.2|6201.2|6209.3|6204.3|6205.8|6200.8|0
1620959400000|2021-05-14 02:30:00|6206.4|6201.4|6205.6|6200.6|6210.9|6205.9|6205.5|6200.5|0
1620959700000|2021-05-14 02:35:00|6205.8|6200.8|6196.9|6191.9|6207.2|6202.2|6196|6191|0
1620960000000|2021-05-14 02:40:00|6197.3|6192.3|6199.4|6194.4|6201.1|6196.1|6195.9|6190.9|0
1620960300000|2021-05-14 02:45:00|6199.3|6194.3|6202.4|6197.4|6203|6198|6198.5|6193.5|0
1620960600000|2021-05-14 02:50:00|6202.3|6197.3|6203.4|6198.4|6204.6|6199.6|6201.3|6196.3|0
1620960900000|2021-05-14 02:55:00|6203.5|6198.5|6204|6199|6205.5|6200.5|6202.5|6197.5|0
1620961200000|2021-05-14 03:00:00|6204.1|6199.1|6206.2|6201.2|6208.9|6203.9|6204|6199|0
1620961500000|2021-05-14 03:05:00|6206.3|6201.3|6208.6|6203.6|6208.8|6203.8|6204|6199|0
1620961800000|2021-05-14 03:10:00|6208.7|6203.7|6217|6212|6217.4|6212.4|6207.5|6202.5|0
1620962100000|2021-05-14 03:15:00|6217.4|6212.4|6218.8|6213.8|6220.3|6215.3|6216.3|6211.3|0
1620962400000|2021-05-14 03:20:00|6218.9|6213.9|6219|6214|6221.7|6216.7|6218.1|6213.1|0
1620962700000|2021-05-14 03:25:00|6218.9|6213.9|6215.1|6210.1|6219.4|6214.4|6214.2|6209.2|0
1620963000000|2021-05-14 03:30:00|6215.2|6210.2|6216.1|6211.1|6217.3|6212.3|6214.8|6209.8|0
1620963300000|2021-05-14 03:35:00|6215.7|6210.7|6213.6|6208.6|6216.4|6211.4|6212.8|6207.8|0
1620963600000|2021-05-14 03:40:00|6213.5|6208.5|6214.2|6209.2|6214.2|6209.2|6211.8|6206.8|0
1620963900000|2021-05-14 03:45:00|6214.1|6209.1|6213.9|6208.9|6215.5|6210.5|6213.4|6208.4|0
1620964200000|2021-05-14 03:50:00|6213.8|6208.8|6213.1|6208.1|6214.7|6209.7|6211.9|6206.9|0
1620964500000|2021-05-14 03:55:00|6213|6208|6212|6207|6215|6210|6211.3|6206.3|0
1620964800000|2021-05-14 04:00:00|6212.4|6207.4|6213.4|6208.4|6215.1|6210.1|6212.1|6207.1|0
1620965100000|2021-05-14 04:05:00|6213.3|6208.3|6213.9|6208.9|6215.1|6210.1|6213.2|6208.2|0
1620965400000|2021-05-14 04:10:00|6214.1|6209.1|6216.9|6211.9|6218.1|6213.1|6214.1|6209.1|0
1620965700000|2021-05-14 04:15:00|6217|6212|6216.2|6211.2|6218.2|6213.2|6216|6211|0
1620966000000|2021-05-14 04:20:00|6216.3|6211.3|6215.3|6210.3|6216.6|6211.6|6214.7|6209.7|0
1620966300000|2021-05-14 04:25:00|6215.5|6210.5|6213.4|6208.4|6215.5|6210.5|6211.9|6206.9|0
1620966600000|2021-05-14 04:30:00|6213.1|6208.1|6212.6|6207.6|6215.3|6210.3|6211.9|6206.9|0
1620966900000|2021-05-14 04:35:00|6212.5|6207.5|6211|6206|6213.5|6208.5|6210.6|6205.6|0
1620967200000|2021-05-14 04:40:00|6211.1|6206.1|6207.6|6202.6|6211.9|6206.9|6206.9|6201.9|0
1620967500000|2021-05-14 04:45:00|6207.5|6202.5|6210.4|6205.4|6210.7|6205.7|6207.3|6202.3|0
1620967800000|2021-05-14 04:50:00|6210.3|6205.3|6209.3|6204.3|6211.4|6206.4|6209|6204|0
1620968100000|2021-05-14 04:55:00|6209.4|6204.4|6209.8|6204.8|6211|6206|6208.2|6203.2|0
1620968400000|2021-05-14 05:00:00|6209.7|6204.7|6211.1|6206.1|6211.9|6206.9|6209|6204|0
1620968700000|2021-05-14 05:05:00|6211.2|6206.2|6210.2|6205.2|6213|6208|6209.1|6204.1|0
1620969000000|2021-05-14 05:10:00|6210.3|6205.3|6217.7|6212.7|6217.7|6212.7|6208.9|6203.9|0
1620969300000|2021-05-14 05:15:00|6217.8|6212.8|6215.2|6210.2|6221.2|6216.2|6215|6210|0
1620969600000|2021-05-14 05:20:00|6215.1|6210.1|6213.1|6208.1|6215.4|6210.4|6212.2|6207.2|0
1620969900000|2021-05-14 05:25:00|6213.2|6208.2|6215|6210|6218|6213|6213.1|6208.1|0
1620970200000|2021-05-14 05:30:00|6215.1|6210.1|6214.2|6209.2|6217.1|6212.1|6213.1|6208.1|0
1620970500000|2021-05-14 05:35:00|6214.3|6209.3|6214.1|6209.1|6217.4|6212.4|6212.9|6207.9|0
1620970800000|2021-05-14 05:40:00|6213.9|6208.9|6214.6|6209.6|6216|6211|6211.6|6206.6|0
1620971100000|2021-05-14 05:45:00|6214.7|6209.7|6216.5|6211.5|6216.7|6211.7|6212.7|6207.7|0
1620971400000|2021-05-14 05:50:00|6216.4|6211.4|6220.1|6215.1|6220.5|6215.5|6215.7|6210.7|0
1620971700000|2021-05-14 05:55:00|6220.2|6215.2|6220|6215|6222.5|6217.5|6217.7|6212.7|0
1620972000000|2021-05-14 06:00:00|6219.9|6214.9|6210.5|6205.5|6220.4|6215.4|6208|6203|0
1620972300000|2021-05-14 06:05:00|6210.4|6205.4|6210|6205|6213.2|6208.2|6208.9|6203.9|0
1620972600000|2021-05-14 06:10:00|6209.9|6204.9|6211|6206|6211.6|6206.6|6207.7|6202.7|0
1620972900000|2021-05-14 06:15:00|6210.9|6205.9|6209.2|6204.2|6211.4|6206.4|6207.1|6202.1|0
1620973200000|2021-05-14 06:20:00|6209.1|6204.1|6205.4|6200.4|6210.5|6205.5|6204.9|6199.9|0
1620973500000|2021-05-14 06:25:00|6205.3|6200.3|6208.5|6203.5|6211.4|6206.4|6204.2|6199.2|0
1620973800000|2021-05-14 06:30:00|6208.9|6203.9|6209.7|6204.7|6210.6|6205.6|6206.9|6201.9|0
1620974100000|2021-05-14 06:35:00|6209.6|6204.6|6215.2|6210.2|6215.3|6210.3|6208.1|6203.1|0
1620974400000|2021-05-14 06:40:00|6215.1|6210.1|6217.9|6212.9|6218.9|6213.9|6214.9|6209.9|0
1620974700000|2021-05-14 06:45:00|6217.8|6212.8|6229.7|6224.7|6230|6225|6217.5|6212.5|0
1620975000000|2021-05-14 06:50:00|6229.6|6224.6|6229.7|6224.7|6231.1|6226.1|6226.9|6221.9|0
1620975300000|2021-05-14 06:55:00|6229.9|6224.9|6229.7|6224.7|6230.8|6225.8|6225.3|6220.3|0
1620975600000|2021-05-14 07:00:00|6229.6|6224.6|6224.4|6219.4|6230.5|6225.5|6221.8|6216.8|0
1620975900000|2021-05-14 07:05:00|6224.5|6219.5|6221.7|6216.7|6225.2|6220.2|6220.6|6215.6|0
1620976200000|2021-05-14 07:10:00|6221.5|6216.5|6222|6217|6223.9|6218.9|6220.8|6215.8|0
1620976500000|2021-05-14 07:15:00|6221.6|6216.6|6215.2|6210.2|6221.6|6216.6|6211|6206|0
1620976800000|2021-05-14 07:20:00|6215.1|6210.1|6215|6210|6217.2|6212.2|6213.1|6208.1|0
1620977100000|2021-05-14 07:25:00|6214.9|6209.9|6210.2|6205.2|6215.6|6210.6|6210|6205|0
1620977400000|2021-05-14 07:30:00|6210|6205|6216.7|6211.7|6217.2|6212.2|6208.9|6203.9|0
1620977700000|2021-05-14 07:35:00|6216.5|6211.5|6223.8|6218.8|6223.9|6218.9|6212.5|6207.5|0
1620978000000|2021-05-14 07:40:00|6224|6219|6228.6|6223.6|6230.6|6225.6|6222|6217|0
1620978300000|2021-05-14 07:45:00|6228.3|6223.3|6231.9|6226.9|6234.2|6229.2|6225.5|6220.5|0
1620978600000|2021-05-14 07:50:00|6231.8|6226.8|6230.1|6225.1|6232.5|6227.5|6228.2|6223.2|0
1620978900000|2021-05-14 07:55:00|6230.2|6225.2|6230.3|6225.3|6231.1|6226.1|6228.4|6223.4|0
1620979200000|2021-05-14 08:00:00|6230.7|6225.7|6241.2|6238.2|6241.8|6238.8|6220.9|6217.9|0
1620979500000|2021-05-14 08:05:00|6241.5|6238.5|6240.1|6237.1|6242.1|6239.1|6236.3|6233.3|0
1620979800000|2021-05-14 08:10:00|6241.2|6238.2|6235.6|6232.6|6241.5|6238.5|6235.3|6232.3|0
1620980100000|2021-05-14 08:15:00|6236.8|6233.8|6240.6|6237.6|6241.9|6238.9|6234.8|6231.8|0
1620980400000|2021-05-14 08:20:00|6240.3|6237.3|6241.5|6238.5|6246.5|6243.5|6238.2|6235.2|0
1620980700000|2021-05-14 08:25:00|6240.2|6237.2|6241.5|6238.5|6244.6|6241.6|6238.7|6235.7|0
1620981000000|2021-05-14 08:30:00|6241|6238|6242.9|6239.9|6249.9|6246.9|6239.8|6236.8|0
1620981300000|2021-05-14 08:35:00|6245.1|6242.1|6252.7|6249.7|6252.9|6249.9|6242|6239|0
1620981600000|2021-05-14 08:40:00|6246.7|6243.7|6245.6|6242.6|6249.1|6246.1|6244|6241|0
1620981900000|2021-05-14 08:45:00|6245.5|6242.5|6249.5|6246.5|6250.6|6247.6|6244.1|6241.1|0
1620982200000|2021-05-14 08:50:00|6249.7|6246.7|6250.8|6247.8|6253.1|6250.1|6248.5|6245.5|0
1620982500000|2021-05-14 08:55:00|6250.7|6247.7|6249.2|6246.2|6252.9|6249.9|6246.5|6243.5|0
1620982800000|2021-05-14 09:00:00|6248.6|6245.6|6251.1|6248.1|6251.2|6248.2|6246.9|6243.9|0
1620983100000|2021-05-14 09:05:00|6250.4|6247.4|6250.5|6247.5|6253.6|6250.6|6248.9|6245.9|0
1620983400000|2021-05-14 09:10:00|6250.6|6247.6|6259|6256|6260.3|6257.3|6250.6|6247.6|0
1620983700000|2021-05-14 09:15:00|6258.8|6255.8|6261.5|6258.5|6265.2|6262.2|6257.2|6254.2|0
1620984000000|2021-05-14 09:20:00|6261.3|6258.3|6260.9|6257.9|6265.5|6262.5|6260.4|6257.4|0
1620984300000|2021-05-14 09:25:00|6260.8|6257.8|6260.8|6257.8|6262.1|6259.1|6259.3|6256.3|0
1620984600000|2021-05-14 09:30:00|6261.2|6258.2|6259.5|6256.5|6262.1|6259.1|6259|6256|0
1620984900000|2021-05-14 09:35:00|6259.2|6256.2|6258.6|6255.6|6260.9|6257.9|6257.3|6254.3|0
1620985200000|2021-05-14 09:40:00|6258.3|6255.3|6257.4|6254.4|6259.5|6256.5|6256|6253|0
1620985500000|2021-05-14 09:45:00|6257.2|6254.2|6257.8|6254.8|6260|6257|6257|6254|0
1620985800000|2021-05-14 09:50:00|6257.6|6254.6|6258.8|6255.8|6260|6257|6256.4|6253.4|0
1620986100000|2021-05-14 09:55:00|6259.1|6256.1|6258.1|6255.1|6259.9|6256.9|6255.1|6252.1|0
1620986400000|2021-05-14 10:00:00|6257.6|6254.6|6257.6|6254.6|6258.5|6255.5|6256.4|6253.4|0
1620986700000|2021-05-14 10:05:00|6257.7|6254.7|6257.6|6254.6|6258.7|6255.7|6256.4|6253.4|0
1620987000000|2021-05-14 10:10:00|6257.7|6254.7|6257.3|6254.3|6258|6255|6254.7|6251.7|0
1620987300000|2021-05-14 10:15:00|6257.4|6254.4|6258.1|6255.1|6258.7|6255.7|6256.8|6253.8|0
1620987600000|2021-05-14 10:20:00|6258.2|6255.2|6257.2|6254.2|6259|6256|6256.3|6253.3|0
1620987900000|2021-05-14 10:25:00|6256.9|6253.9|6258.2|6255.2|6258.2|6255.2|6256.5|6253.5|0
1620988200000|2021-05-14 10:30:00|6258.7|6255.7|6256.6|6253.6|6258.8|6255.8|6255.8|6252.8|0
1620988500000|2021-05-14 10:35:00|6256.5|6253.5|6255.3|6252.3|6257.5|6254.5|6255|6252|0
1620988800000|2021-05-14 10:40:00|6254.8|6251.8|6255.2|6252.2|6255.7|6252.7|6253.6|6250.6|0
1620989100000|2021-05-14 10:45:00|6255|6252|6256.3|6253.3|6257|6254|6253.7|6250.7|0
1620989400000|2021-05-14 10:50:00|6256.2|6253.2|6256.6|6253.6|6256.9|6253.9|6256.1|6253.1|0
1620989700000|2021-05-14 10:55:00|6256.7|6253.7|6255.8|6252.8|6256.9|6253.9|6254.7|6251.7|0
1620990000000|2021-05-14 11:00:00|6253|6250|6259|6256|6259.1|6256.1|6248.8|6245.8|0
1620990300000|2021-05-14 11:05:00|6258.9|6255.9|6260.9|6257.9|6261.5|6258.5|6257.7|6254.7|0
1620990600000|2021-05-14 11:10:00|6261|6258|6259.2|6256.2|6261.1|6258.1|6258.1|6255.1|0
1620990900000|2021-05-14 11:15:00|6259|6256|6257.8|6254.8|6259.2|6256.2|6257.1|6254.1|0
1620991200000|2021-05-14 11:20:00|6257.9|6254.9|6255.1|6252.1|6258.5|6255.5|6255|6252|0
1620991500000|2021-05-14 11:25:00|6254.8|6251.8|6258.4|6255.4|6258.4|6255.4|6254|6251|0
1620991800000|2021-05-14 11:30:00|6258.5|6255.5|6259.4|6256.4|6260.4|6257.4|6258.5|6255.5|0
1620992100000|2021-05-14 11:35:00|6259.5|6256.5|6258.3|6255.3|6260.2|6257.2|6256.2|6253.2|0
1620992400000|2021-05-14 11:40:00|6258.5|6255.5|6259.5|6256.5|6259.9|6256.9|6258.4|6255.4|0
1620992700000|2021-05-14 11:45:00|6259.6|6256.6|6256.6|6253.6|6259.8|6256.8|6256.6|6253.6|0
1620993000000|2021-05-14 11:50:00|6256.5|6253.5|6256.1|6253.1|6257.3|6254.3|6255|6252|0
1620993300000|2021-05-14 11:55:00|6256.2|6253.2|6256.6|6253.6|6256.9|6253.9|6255.5|6252.5|0
1620993600000|2021-05-14 12:00:00|6256.7|6253.7|6258.8|6255.8|6259.2|6256.2|6255.5|6252.5|0
1620993900000|2021-05-14 12:05:00|6258.7|6255.7|6258.5|6255.5|6259.6|6256.6|6257.1|6254.1|0
1620994200000|2021-05-14 12:10:00|6259.2|6256.2|6257.6|6254.6|6259.5|6256.5|6257.5|6254.5|0
1620994500000|2021-05-14 12:15:00|6257.7|6254.7|6258.1|6255.1|6260.1|6257.1|6257.5|6254.5|0
1620994800000|2021-05-14 12:20:00|6258.3|6255.3|6258.5|6255.5|6260.4|6257.4|6258.2|6255.2|0
1620995100000|2021-05-14 12:25:00|6258.4|6255.4|6261.1|6258.1|6261.7|6258.7|6258.3|6255.3|0
1620995400000|2021-05-14 12:30:00|6261.2|6258.2|6252.8|6249.8|6261.2|6258.2|6251.3|6248.3|0
1620995700000|2021-05-14 12:35:00|6252.3|6249.3|6241.9|6238.9|6252.3|6249.3|6241|6238|0
1620996000000|2021-05-14 12:40:00|6241.8|6238.8|6245.4|6242.4|6246.3|6243.3|6241.6|6238.6|0
1620996300000|2021-05-14 12:45:00|6245.3|6242.3|6244.6|6241.6|6247.6|6244.6|6244.1|6241.1|0
1620996600000|2021-05-14 12:50:00|6244.8|6241.8|6247.1|6244.1|6247.6|6244.6|6242.1|6239.1|0
1620996900000|2021-05-14 12:55:00|6247.3|6244.3|6251.5|6248.5|6252|6249|6247.1|6244.1|0
1620997200000|2021-05-14 13:00:00|6251.2|6248.2|6252.1|6249.1|6253|6250|6248.6|6245.6|0
1620997500000|2021-05-14 13:05:00|6252.5|6249.5|6256.7|6253.7|6256.9|6253.9|6251.6|6248.6|0
1620997800000|2021-05-14 13:10:00|6256.4|6253.4|6256.4|6253.4|6257.1|6254.1|6255|6252|0
1620998100000|2021-05-14 13:15:00|6256.3|6253.3|6251.3|6248.3|6256.3|6253.3|6250.6|6247.6|0
1620998400000|2021-05-14 13:20:00|6251.2|6248.2|6257.5|6254.5|6257.7|6254.7|6250.8|6247.8|0
1620998700000|2021-05-14 13:25:00|6257.6|6254.6|6248.9|6245.9|6260.2|6257.2|6247.5|6244.5|0
1620999000000|2021-05-14 13:30:00|6247.3|6244.3|6248|6246.2|6253.8|6252|6232.3|6230.5|0
1620999300000|2021-05-14 13:35:00|6248.8|6247|6240.2|6238.4|6253.5|6251.7|6239|6237.2|0
1620999600000|2021-05-14 13:40:00|6240.1|6238.3|6227|6225.2|6246.5|6244.7|6219.4|6217.6|0
1620999900000|2021-05-14 13:45:00|6226.9|6225.1|6214.4|6212.6|6236.2|6234.4|6213.5|6211.7|0
1621000200000|2021-05-14 13:50:00|6214.5|6212.7|6233.1|6231.3|6242.2|6240.4|6210.1|6208.3|0
1621000500000|2021-05-14 13:55:00|6232.3|6230.5|6247.1|6245.3|6250.2|6248.4|6227.9|6226.1|0
1621000800000|2021-05-14 14:00:00|6248.3|6246.5|6252|6250.2|6258.4|6256.6|6244.7|6242.9|0
1621001100000|2021-05-14 14:05:00|6251.3|6249.5|6246.9|6245.1|6255.2|6253.4|6237.5|6235.7|0
1621001400000|2021-05-14 14:10:00|6247.4|6245.6|6269.2|6267.4|6272.2|6270.4|6246.1|6244.3|0
1621001700000|2021-05-14 14:15:00|6269.3|6267.5|6272.9|6271.1|6279.1|6277.3|6263|6261.2|0
1621002000000|2021-05-14 14:20:00|6274.3|6272.5|6270.2|6268.4|6278.4|6276.6|6268.7|6266.9|0
1621002300000|2021-05-14 14:25:00|6271.5|6269.7|6277.2|6275.4|6286.2|6284.4|6270.9|6269.1|0
1621002600000|2021-05-14 14:30:00|6277.1|6275.3|6293.9|6292.1|6294.8|6293|6276.8|6275|0
1621002900000|2021-05-14 14:35:00|6294.5|6292.7|6287.1|6285.3|6295|6293.2|6283.3|6281.5|0
1621003200000|2021-05-14 14:40:00|6287.2|6285.4|6277.9|6276.1|6291.8|6290|6277.1|6275.3|0
1621003500000|2021-05-14 14:45:00|6278.7|6276.9|6289.5|6287.7|6289.5|6287.7|6278.7|6276.9|0
1621003800000|2021-05-14 14:50:00|6290.2|6288.4|6285.7|6283.9|6293.6|6291.8|6285.7|6283.9|0
1621004100000|2021-05-14 14:55:00|6285.9|6284.1|6290.3|6288.5|6290.7|6288.9|6284.3|6282.5|0
1621004400000|2021-05-14 15:00:00|6290.7|6288.9|6281.5|6279.7|6293.1|6291.3|6278.6|6276.8|0
1621004700000|2021-05-14 15:05:00|6282.9|6281.1|6279.3|6277.5|6288.2|6286.4|6279.2|6277.4|0
1621005000000|2021-05-14 15:10:00|6279.1|6277.3|6292.1|6290.3|6295.2|6293.4|6279.1|6277.3|0
1621005300000|2021-05-14 15:15:00|6292.6|6290.8|6295.1|6293.3|6298.9|6297.1|6292.6|6290.8|0
1621005600000|2021-05-14 15:20:00|6294.9|6293.1|6290.6|6288.8|6296.3|6294.5|6287.5|6285.7|0
1621005900000|2021-05-14 15:25:00|6291|6289.2|6287.8|6286|6295.2|6293.4|6285.1|6283.3|0
1621006200000|2021-05-14 15:30:00|6287.9|6286.1|6293.1|6291.3|6293.1|6291.3|6284.6|6282.8|0
1621006500000|2021-05-14 15:35:00|6293.2|6291.4|6292.1|6290.3|6296.2|6294.4|6287.8|6286|0
1621006800000|2021-05-14 15:40:00|6292.7|6290.9|6286.7|6284.9|6292.8|6291|6284.6|6282.8|0
1621007100000|2021-05-14 15:45:00|6287|6285.2|6291.8|6290|6294.7|6292.9|6287|6285.2|0
1621007400000|2021-05-14 15:50:00|6291.7|6289.9|6293.8|6292|6295.8|6294|6289.6|6287.8|0
1621007700000|2021-05-14 15:55:00|6293.9|6292.1|6293|6291.2|6294.7|6292.9|6287.5|6285.7|0
1621008000000|2021-05-14 16:00:00|6292.7|6290.9|6295.3|6293.5|6298.1|6296.3|6288.3|6286.5|0
1621008300000|2021-05-14 16:05:00|6295.6|6293.8|6303.2|6301.4|6304|6302.2|6295.6|6293.8|0
1621008600000|2021-05-14 16:10:00|6303.8|6302|6307.1|6305.3|6310|6308.2|6302.5|6300.7|0
1621008900000|2021-05-14 16:15:00|6307|6305.2|6306.1|6304.3|6308.7|6306.9|6304.5|6302.7|0
1621009200000|2021-05-14 16:20:00|6306.8|6305|6298.2|6296.4|6307.6|6305.8|6298|6296.2|0
1621009500000|2021-05-14 16:25:00|6298|6296.2|6298.5|6296.7|6300.4|6298.6|6295.5|6293.7|0
1621009800000|2021-05-14 16:30:00|6299.5|6297.7|6303.1|6301.3|6306.6|6304.8|6299.4|6297.6|0
1621010100000|2021-05-14 16:35:00|6303.3|6301.5|6301.2|6299.4|6303.5|6301.7|6296.6|6294.8|0
1621010400000|2021-05-14 16:40:00|6300.9|6299.1|6296.4|6294.6|6302|6300.2|6296.3|6294.5|0
1621010700000|2021-05-14 16:45:00|6296.5|6294.7|6301.6|6299.8|6304.6|6302.8|6296.5|6294.7|0
1621011000000|2021-05-14 16:50:00|6301.5|6299.7|6297.4|6295.6|6303.3|6301.5|6296.7|6294.9|0
1621011300000|2021-05-14 16:55:00|6297.5|6295.7|6301.8|6300|6304.5|6302.7|6297.5|6295.7|0
1621011600000|2021-05-14 17:00:00|6301.9|6300.1|6297.7|6295.9|6305.2|6303.4|6295.6|6293.8|0
1621011900000|2021-05-14 17:05:00|6297.9|6296.1|6300.5|6298.7|6300.5|6298.7|6294.7|6292.9|0
1621012200000|2021-05-14 17:10:00|6300.2|6298.4|6298.3|6296.5|6301|6299.2|6296.8|6295|0
1621012500000|2021-05-14 17:15:00|6298.5|6296.7|6297.2|6295.4|6299|6297.2|6293.9|6292.1|0
1621012800000|2021-05-14 17:20:00|6297.4|6295.6|6297|6295.2|6303.2|6301.4|6296.7|6294.9|0
1621013100000|2021-05-14 17:25:00|6296.9|6295.1|6302.9|6301.1|6303.9|6302.1|6296.2|6294.4|0
1621013400000|2021-05-14 17:30:00|6303|6301.2|6293.9|6292.1|6303.9|6302.1|6288.3|6286.5|0
1621013700000|2021-05-14 17:35:00|6293.7|6291.9|6295.9|6294.1|6297.3|6295.5|6293.2|6291.4|0
1621014000000|2021-05-14 17:40:00|6295.8|6294|6296.6|6294.8|6297.8|6296|6292.2|6290.4|0
1621014300000|2021-05-14 17:45:00|6296.5|6294.7|6301.5|6299.7|6301.6|6299.8|6294.2|6292.4|0
1621014600000|2021-05-14 17:50:00|6301.6|6299.8|6303|6301.2|6305.4|6303.6|6301.2|6299.4|0
1621014900000|2021-05-14 17:55:00|6303.4|6301.6|6306.9|6305.1|6307.7|6305.9|6303.3|6301.5|0
1621015200000|2021-05-14 18:00:00|6307|6305.2|6310.1|6308.3|6310.7|6308.9|6302.4|6300.6|0
1621015500000|2021-05-14 18:05:00|6310.4|6308.6|6313.6|6311.8|6313.6|6311.8|6309.5|6307.7|0
1621015800000|2021-05-14 18:10:00|6313.7|6311.9|6316.3|6314.5|6318.3|6316.5|6311.1|6309.3|0
1621016100000|2021-05-14 18:15:00|6316.5|6314.7|6314.2|6312.4|6317.4|6315.6|6311.7|6309.9|0
1621016400000|2021-05-14 18:20:00|6314|6312.2|6314.8|6313|6316.3|6314.5|6312.2|6310.4|0
1621016700000|2021-05-14 18:25:00|6314.9|6313.1|6318.4|6316.6|6320.9|6319.1|6313.3|6311.5|0
1621017000000|2021-05-14 18:30:00|6319.1|6317.3|6321.9|6320.1|6322.1|6320.3|6319|6317.2|0
1621017300000|2021-05-14 18:35:00|6322|6320.2|6325.6|6323.8|6327.7|6325.9|6319.3|6317.5|0
1621017600000|2021-05-14 18:40:00|6325.7|6323.9|6334.3|6332.5|6335.4|6333.6|6325.4|6323.6|0
1621017900000|2021-05-14 18:45:00|6334.5|6332.7|6336.1|6334.3|6338.7|6336.9|6332.9|6331.1|0
1621018200000|2021-05-14 18:50:00|6336.3|6334.5|6342.4|6340.6|6342.5|6340.7|6334.4|6332.6|0
1621018500000|2021-05-14 18:55:00|6342.6|6340.8|6337.2|6335.4|6342.8|6341|6334.6|6332.8|0
1621018800000|2021-05-14 19:00:00|6337.3|6335.5|6330.9|6329.1|6337.7|6335.9|6324.6|6322.8|0
1621019100000|2021-05-14 19:05:00|6331|6329.2|6328.1|6326.3|6332.9|6331.1|6326.2|6324.4|0
1621019400000|2021-05-14 19:10:00|6328.3|6326.5|6332.4|6330.6|6332.8|6331|6325.1|6323.3|0
1621019700000|2021-05-14 19:15:00|6332.1|6330.3|6334.5|6332.7|6338.3|6336.5|6332.1|6330.3|0
1621020000000|2021-05-14 19:20:00|6334.2|6332.4|6330.9|6329.1|6336.7|6334.9|6330.9|6329.1|0
1621020300000|2021-05-14 19:25:00|6331|6329.2|6336.4|6334.6|6336.9|6335.1|6330.4|6328.6|0
1621020600000|2021-05-14 19:30:00|6335.6|6333.8|6329.6|6327.8|6338.5|6336.7|6325.9|6324.1|0
1621020900000|2021-05-14 19:35:00|6329.4|6327.6|6329.7|6327.9|6332.1|6330.3|6327.1|6325.3|0
1621021200000|2021-05-14 19:40:00|6329.5|6327.7|6327.7|6325.9|6330|6328.2|6325.5|6323.7|0
1621021500000|2021-05-14 19:45:00|6327.5|6325.7|6334|6332.2|6335.4|6333.6|6326.5|6324.7|0
1621021800000|2021-05-14 19:50:00|6332.6|6330.8|6344.9|6343.1|6345.5|6343.7|6329.8|6328|0
1621022100000|2021-05-14 19:55:00|6345|6343.2|6334|6332.2|6345.5|6343.7|6333.8|6332|0
1621022400000|2021-05-14 20:00:00|6334.6|6331.6|6337.4|6334.4|6339.3|6336.3|6328.6|6325.6|0
1621022700000|2021-05-14 20:05:00|6337.3|6334.3|6337.7|6334.7|6338.4|6335.4|6336.1|6333.1|0
1621023000000|2021-05-14 20:10:00|6337.8|6334.8|6336.4|6333.4|6338.3|6335.3|6333.1|6330.1|0
1621023300000|2021-05-14 20:15:00|6336.5|6333.5|6337.4|6334.4|6337.4|6334.4|6335.4|6332.4|0
1621023600000|2021-05-14 20:20:00|6336.2|6333.2|6339|6336|6339|6336|6336.1|6333.1|0
1621023900000|2021-05-14 20:25:00|6338.9|6335.9|6338.3|6335.3|6339.4|6336.4|6338.3|6335.3|0
1621024200000|2021-05-14 20:30:00|6338.2|6335.2|6338.5|6335.5|6338.7|6335.7|6338.1|6335.1|0
1621024500000|2021-05-14 20:35:00|6338.8|6335.8|6339|6336|6339.3|6336.3|6338.5|6335.5|0
1621024800000|2021-05-14 20:40:00|6338.9|6335.9|6338|6335|6338.9|6335.9|6338|6335|0
1621025100000|2021-05-14 20:45:00|6338.1|6335.1|6338.5|6335.5|6338.6|6335.6|6338|6335|0
1621025400000|2021-05-14 20:50:00|6338.4|6335.4|6337.7|6334.7|6338.4|6335.4|6337.3|6334.3|0
1621025700000|2021-05-14 20:55:00|6337.6|6334.6|6339|6336|6339.7|6336.7|6337.3|6334.3|0
1621202400000|2021-05-16 22:00:00|6336.9|6331.9|6332.3|6327.3|6336.9|6331.9|6329.6|6324.6|0
1621202700000|2021-05-16 22:05:00|6332.2|6327.2|6345.5|6340.5|6346.8|6341.8|6332.1|6327.1|0
1621203000000|2021-05-16 22:10:00|6345.6|6340.6|6358.6|6353.6|6361.3|6356.3|6343.8|6338.8|0
1621203300000|2021-05-16 22:15:00|6358.5|6353.5|6354.9|6349.9|6361.4|6356.4|6354.2|6349.2|0
1621203600000|2021-05-16 22:20:00|6355|6350|6350.9|6345.9|6355.6|6350.6|6347.4|6342.4|0
1621203900000|2021-05-16 22:25:00|6351|6346|6348.9|6343.9|6351.8|6346.8|6348.1|6343.1|0
1621204200000|2021-05-16 22:30:00|6349.1|6344.1|6346.2|6341.2|6350.3|6345.3|6345.4|6340.4|0
1621204500000|2021-05-16 22:35:00|6346.3|6341.3|6345.3|6340.3|6347.7|6342.7|6344.6|6339.6|0
1621204800000|2021-05-16 22:40:00|6345.1|6340.1|6346.9|6341.9|6347.3|6342.3|6344.8|6339.8|0
1621205100000|2021-05-16 22:45:00|6347.2|6342.2|6346.3|6341.3|6348.3|6343.3|6346.3|6341.3|0
1621205400000|2021-05-16 22:50:00|6346.2|6341.2|6347|6342|6347|6342|6345.1|6340.1|0
1621205700000|2021-05-16 22:55:00|6347.1|6342.1|6341.9|6336.9|6347.2|6342.2|6341.1|6336.1|0
1621206000000|2021-05-16 23:00:00|6341.8|6336.8|6342.8|6337.8|6343.5|6338.5|6336.3|6331.3|0
1621206300000|2021-05-16 23:05:00|6342.6|6337.6|6345.3|6340.3|6348.1|6343.1|6342.6|6337.6|0
1621206600000|2021-05-16 23:10:00|6345.4|6340.4|6344.3|6339.3|6347.2|6342.2|6344|6339|0
1621206900000|2021-05-16 23:15:00|6344.4|6339.4|6337.2|6332.2|6344.4|6339.4|6334.4|6329.4|0
1621207200000|2021-05-16 23:20:00|6337.4|6332.4|6338.8|6333.8|6340.4|6335.4|6336.2|6331.2|0
1621207500000|2021-05-16 23:25:00|6338.7|6333.7|6338.7|6333.7|6340.5|6335.5|6337.9|6332.9|0
1621207800000|2021-05-16 23:30:00|6338.6|6333.6|6334.7|6329.7|6339.3|6334.3|6332.6|6327.6|0
1621208100000|2021-05-16 23:35:00|6335.1|6330.1|6338.1|6333.1|6338.2|6333.2|6333.9|6328.9|0
1621208400000|2021-05-16 23:40:00|6338|6333|6337.7|6332.7|6340.5|6335.5|6336.5|6331.5|0
1621208700000|2021-05-16 23:45:00|6337.6|6332.6|6334.9|6329.9|6338.2|6333.2|6334.7|6329.7|0
1621209000000|2021-05-16 23:50:00|6335|6330|6337.5|6332.5|6340.3|6335.3|6335|6330|0
1621209300000|2021-05-16 23:55:00|6337.7|6332.7|6335.2|6330.2|6337.7|6332.7|6333.3|6328.3|0
1621209600000|2021-05-17 00:00:00|6335.1|6330.1|6330|6325|6336.3|6331.3|6329.1|6324.1|0
1621209900000|2021-05-17 00:05:00|6329.9|6324.9|6332.1|6327.1|6332.7|6327.7|6329.5|6324.5|0
1621210200000|2021-05-17 00:10:00|6332|6327|6324.3|6319.3|6332|6327|6322|6317|0
1621210500000|2021-05-17 00:15:00|6324.2|6319.2|6320.7|6315.7|6325.2|6320.2|6317.3|6312.3|0
1621210800000|2021-05-17 00:20:00|6320.6|6315.6|6320.6|6315.6|6322.1|6317.1|6319|6314|0
1621211100000|2021-05-17 00:25:00|6320.5|6315.5|6314.8|6309.8|6320.7|6315.7|6314.1|6309.1|0
1621211400000|2021-05-17 00:30:00|6314.9|6309.9|6316.3|6311.3|6318.4|6313.4|6314.2|6309.2|0
1621211700000|2021-05-17 00:35:00|6316.2|6311.2|6312|6307|6318|6313|6311|6306|0
1621212000000|2021-05-17 00:40:00|6311.9|6306.9|6316.4|6311.4|6316.4|6311.4|6311|6306|0
1621212300000|2021-05-17 00:45:00|6316.1|6311.1|6318|6313|6318.7|6313.7|6314.6|6309.6|0
1621212600000|2021-05-17 00:50:00|6318.1|6313.1|6320|6315|6322.9|6317.9|6316.9|6311.9|0
1621212900000|2021-05-17 00:55:00|6320.1|6315.1|6320.4|6315.4|6322.2|6317.2|6319.2|6314.2|0
1621213200000|2021-05-17 01:00:00|6320.2|6315.2|6325.6|6320.6|6326.7|6321.7|6316.9|6311.9|0
1621213500000|2021-05-17 01:05:00|6325.7|6320.7|6326.1|6321.1|6327.8|6322.8|6324.2|6319.2|0
1621213800000|2021-05-17 01:10:00|6326|6321|6327.7|6322.7|6329|6324|6325.6|6320.6|0
1621214100000|2021-05-17 01:15:00|6327.5|6322.5|6324.8|6319.8|6327.7|6322.7|6322.1|6317.1|0
1621214400000|2021-05-17 01:20:00|6324.7|6319.7|6324.4|6319.4|6327.2|6322.2|6323.1|6318.1|0
1621214700000|2021-05-17 01:25:00|6324.5|6319.5|6325.8|6320.8|6326.7|6321.7|6324.5|6319.5|0
1621215000000|2021-05-17 01:30:00|6325.9|6320.9|6332.3|6327.3|6332.4|6327.4|6324.9|6319.9|0
1621215300000|2021-05-17 01:35:00|6332.4|6327.4|6336.1|6331.1|6336.8|6331.8|6330|6325|0
1621215600000|2021-05-17 01:40:00|6335.6|6330.6|6332|6327|6336.1|6331.1|6331.5|6326.5|0
1621215900000|2021-05-17 01:45:00|6331.9|6326.9|6332.8|6327.8|6333.5|6328.5|6330.1|6325.1|0
1621216200000|2021-05-17 01:50:00|6332.4|6327.4|6333.6|6328.6|6334.9|6329.9|6330.8|6325.8|0
1621216500000|2021-05-17 01:55:00|6333.7|6328.7|6325.3|6320.3|6334.1|6329.1|6324.4|6319.4|0
1621216800000|2021-05-17 02:00:00|6325.4|6320.4|6325.9|6320.9|6326.5|6321.5|6320.2|6315.2|0
1621217100000|2021-05-17 02:05:00|6325.8|6320.8|6326.4|6321.4|6328.1|6323.1|6324.8|6319.8|0
1621217400000|2021-05-17 02:10:00|6326.3|6321.3|6326.5|6321.5|6331.6|6326.6|6326.3|6321.3|0
1621217700000|2021-05-17 02:15:00|6326.6|6321.6|6324.7|6319.7|6326.6|6321.6|6321.1|6316.1|0
1621218000000|2021-05-17 02:20:00|6324.8|6319.8|6320|6315|6325.6|6320.6|6319.9|6314.9|0
1621218300000|2021-05-17 02:25:00|6319.8|6314.8|6314.4|6309.4|6321.3|6316.3|6313.7|6308.7|0
1621218600000|2021-05-17 02:30:00|6314.6|6309.6|6316.3|6311.3|6317.3|6312.3|6313|6308|0
1621218900000|2021-05-17 02:35:00|6316.1|6311.1|6318.5|6313.5|6321.1|6316.1|6315.4|6310.4|0
1621219200000|2021-05-17 02:40:00|6318.7|6313.7|6320|6315|6321.1|6316.1|6318.5|6313.5|0
1621219500000|2021-05-17 02:45:00|6319.9|6314.9|6319.3|6314.3|6322.6|6317.6|6318.7|6313.7|0
1621219800000|2021-05-17 02:50:00|6319.4|6314.4|6317.8|6312.8|6320.5|6315.5|6317.3|6312.3|0
1621220100000|2021-05-17 02:55:00|6318|6313|6323.6|6318.6|6323.9|6318.9|6316.6|6311.6|0
1621220400000|2021-05-17 03:00:00|6323.7|6318.7|6324.2|6319.2|6326|6321|6320.4|6315.4|0
1621220700000|2021-05-17 03:05:00|6324.1|6319.1|6323.3|6318.3|6327.1|6322.1|6322.1|6317.1|0
1621221000000|2021-05-17 03:10:00|6323.4|6318.4|6319.2|6314.2|6324.5|6319.5|6319.2|6314.2|0
1621221300000|2021-05-17 03:15:00|6319.1|6314.1|6319.4|6314.4|6320.1|6315.1|6318.1|6313.1|0
1621221600000|2021-05-17 03:20:00|6319.3|6314.3|6310.6|6305.6|6320.2|6315.2|6309.8|6304.8|0
1621221900000|2021-05-17 03:25:00|6310.8|6305.8|6314.2|6309.2|6315.8|6310.8|6310.7|6305.7|0
1621222200000|2021-05-17 03:30:00|6314.3|6309.3|6315.5|6310.5|6315.6|6310.6|6310.1|6305.1|0
1621222500000|2021-05-17 03:35:00|6315.2|6310.2|6314.6|6309.6|6316.2|6311.2|6312.9|6307.9|0
1621222800000|2021-05-17 03:40:00|6314.4|6309.4|6316.9|6311.9|6317.2|6312.2|6312.8|6307.8|0
1621223100000|2021-05-17 03:45:00|6316.7|6311.7|6316|6311|6317.2|6312.2|6314.4|6309.4|0
1621223400000|2021-05-17 03:50:00|6316.1|6311.1|6314.6|6309.6|6316.4|6311.4|6314.1|6309.1|0
1621223700000|2021-05-17 03:55:00|6314.5|6309.5|6313.8|6308.8|6315|6310|6312.8|6307.8|0
1621224000000|2021-05-17 04:00:00|6314.1|6309.1|6310.9|6305.9|6314.6|6309.6|6310.3|6305.3|0
1621224300000|2021-05-17 04:05:00|6311|6306|6312.4|6307.4|6314.3|6309.3|6310.9|6305.9|0
1621224600000|2021-05-17 04:10:00|6312|6307|6314.3|6309.3|6315.8|6310.8|6312|6307|0
1621224900000|2021-05-17 04:15:00|6314.2|6309.2|6317.9|6312.9|6318.9|6313.9|6313.8|6308.8|0
1621225200000|2021-05-17 04:20:00|6318|6313|6316.5|6311.5|6318.3|6313.3|6315.8|6310.8|0
1621225500000|2021-05-17 04:25:00|6316.6|6311.6|6315.2|6310.2|6317|6312|6314.2|6309.2|0
1621225800000|2021-05-17 04:30:00|6315.1|6310.1|6320.9|6315.9|6321.5|6316.5|6314.6|6309.6|0
1621226100000|2021-05-17 04:35:00|6321|6316|6322.1|6317.1|6322.9|6317.9|6318|6313|0
1621226400000|2021-05-17 04:40:00|6322|6317|6325.9|6320.9|6328.7|6323.7|6321.9|6316.9|0
1621226700000|2021-05-17 04:45:00|6326|6321|6322.7|6317.7|6326.5|6321.5|6321.8|6316.8|0
1621227000000|2021-05-17 04:50:00|6322.8|6317.8|6324.7|6319.7|6326.4|6321.4|6322.8|6317.8|0
1621227300000|2021-05-17 04:55:00|6324.6|6319.6|6321.8|6316.8|6324.6|6319.6|6321|6316|0
1621227600000|2021-05-17 05:00:00|6321.9|6316.9|6321.9|6316.9|6324|6319|6318.5|6313.5|0
1621227900000|2021-05-17 05:05:00|6321.8|6316.8|6330.5|6325.5|6330.9|6325.9|6321.4|6316.4|0
1621228200000|2021-05-17 05:10:00|6330.4|6325.4|6332.6|6327.6|6336.6|6331.6|6330|6325|0
1621228500000|2021-05-17 05:15:00|6332.7|6327.7|6330.4|6325.4|6334.8|6329.8|6329.7|6324.7|0
1621228800000|2021-05-17 05:20:00|6330.3|6325.3|6330.5|6325.5|6334.4|6329.4|6329.9|6324.9|0
1621229100000|2021-05-17 05:25:00|6330.6|6325.6|6329.6|6324.6|6331.5|6326.5|6328.4|6323.4|0
1621229400000|2021-05-17 05:30:00|6329.7|6324.7|6327.5|6322.5|6332.9|6327.9|6326.9|6321.9|0
1621229700000|2021-05-17 05:35:00|6327.6|6322.6|6329.4|6324.4|6330.8|6325.8|6327.5|6322.5|0
1621230000000|2021-05-17 05:40:00|6330|6325|6329.8|6324.8|6332.5|6327.5|6328.5|6323.5|0
1621230300000|2021-05-17 05:45:00|6329.9|6324.9|6325.3|6320.3|6330|6325|6325.1|6320.1|0
1621230600000|2021-05-17 05:50:00|6325|6320|6326.9|6321.9|6328.7|6323.7|6324.5|6319.5|0
1621230900000|2021-05-17 05:55:00|6327|6322|6319.8|6314.8|6327.4|6322.4|6319.6|6314.6|0
1621231200000|2021-05-17 06:00:00|6319.3|6314.3|6321.5|6316.5|6323|6318|6318.7|6313.7|0
1621231500000|2021-05-17 06:05:00|6321.7|6316.7|6324.8|6319.8|6327.1|6322.1|6321.6|6316.6|0
1621231800000|2021-05-17 06:10:00|6324.7|6319.7|6328.6|6323.6|6330.2|6325.2|6324.1|6319.1|0
1621232100000|2021-05-17 06:15:00|6328.3|6323.3|6330.2|6325.2|6330.3|6325.3|6326.5|6321.5|0
1621232400000|2021-05-17 06:20:00|6330.3|6325.3|6332.1|6327.1|6334.9|6329.9|6328.7|6323.7|0
1621232700000|2021-05-17 06:25:00|6332.3|6327.3|6326.8|6321.8|6332.4|6327.4|6326.5|6321.5|0
1621233000000|2021-05-17 06:30:00|6326.9|6321.9|6324.8|6319.8|6331.2|6326.2|6324.7|6319.7|0
1621233300000|2021-05-17 06:35:00|6324.9|6319.9|6326.4|6321.4|6328.3|6323.3|6323.4|6318.4|0
1621233600000|2021-05-17 06:40:00|6326.3|6321.3|6325.2|6320.2|6328.3|6323.3|6324.3|6319.3|0
1621233900000|2021-05-17 06:45:00|6325.3|6320.3|6321.2|6316.2|6326.6|6321.6|6320.8|6315.8|0
1621234200000|2021-05-17 06:50:00|6321.3|6316.3|6324.1|6319.1|6324.1|6319.1|6318|6313|0
1621234500000|2021-05-17 06:55:00|6324.5|6319.5|6323.4|6318.4|6325.1|6320.1|6322.5|6317.5|0
1621234800000|2021-05-17 07:00:00|6322.9|6317.9|6327.6|6322.6|6327.6|6322.6|6319.8|6314.8|0
1621235100000|2021-05-17 07:05:00|6327.3|6322.3|6330.1|6325.1|6330.5|6325.5|6327|6322|0
1621235400000|2021-05-17 07:10:00|6330.2|6325.2|6332.7|6327.7|6335.5|6330.5|6329.3|6324.3|0
1621235700000|2021-05-17 07:15:00|6332.5|6327.5|6324.2|6319.2|6333.3|6328.3|6323.8|6318.8|0
1621236000000|2021-05-17 07:20:00|6324.4|6319.4|6320.3|6315.3|6325.4|6320.4|6319.1|6314.1|0
1621236300000|2021-05-17 07:25:00|6320.2|6315.2|6320.5|6315.5|6323.4|6318.4|6319.4|6314.4|0
1621236600000|2021-05-17 07:30:00|6320.3|6315.3|6320.6|6315.6|6323.5|6318.5|6317.4|6312.4|0
1621236900000|2021-05-17 07:35:00|6320.5|6315.5|6318.8|6313.8|6323.6|6318.6|6317.1|6312.1|0
1621237200000|2021-05-17 07:40:00|6319.3|6314.3|6319.2|6314.2|6322.5|6317.5|6317.3|6312.3|0
1621237500000|2021-05-17 07:45:00|6318.8|6313.8|6316.8|6311.8|6319|6314|6312.6|6307.6|0
1621237800000|2021-05-17 07:50:00|6316.7|6311.7|6316.2|6311.2|6319.3|6314.3|6315|6310|0
1621238100000|2021-05-17 07:55:00|6316.1|6311.1|6319.8|6314.8|6321.4|6316.4|6316.1|6311.1|0
1621238400000|2021-05-17 08:00:00|6319.7|6314.7|6329.8|6326.8|6334.4|6331.4|6319.7|6314.7|0
1621238700000|2021-05-17 08:05:00|6329.7|6326.7|6331.6|6328.6|6335.4|6332.4|6327.7|6324.7|0
1621239000000|2021-05-17 08:10:00|6331.5|6328.5|6326.8|6323.8|6332.9|6329.9|6324.6|6321.6|0
1621239300000|2021-05-17 08:15:00|6327|6324|6320|6317|6328.1|6325.1|6319.3|6316.3|0
1621239600000|2021-05-17 08:20:00|6320.1|6317.1|6320.5|6317.5|6322.1|6319.1|6317.1|6314.1|0
1621239900000|2021-05-17 08:25:00|6320.9|6317.9|6321.9|6318.9|6323.5|6320.5|6319.9|6316.9|0
1621240200000|2021-05-17 08:30:00|6322|6319|6319.7|6316.7|6323|6320|6317.1|6314.1|0
1621240500000|2021-05-17 08:35:00|6319.6|6316.6|6325.4|6322.4|6326.4|6323.4|6314.7|6311.7|0
1621240800000|2021-05-17 08:40:00|6325.9|6322.9|6328.2|6325.2|6329.2|6326.2|6323.4|6320.4|0
1621241100000|2021-05-17 08:45:00|6328.6|6325.6|6328|6325|6329.6|6326.6|6325.7|6322.7|0
1621241400000|2021-05-17 08:50:00|6327.9|6324.9|6328.1|6325.1|6330.8|6327.8|6327.8|6324.8|0
1621241700000|2021-05-17 08:55:00|6323.1|6320.1|6326.8|6323.8|6328.8|6325.8|6321|6318|0
1621242000000|2021-05-17 09:00:00|6326.9|6323.9|6322.3|6319.3|6328.2|6325.2|6319.7|6316.7|0
1621242300000|2021-05-17 09:05:00|6322.1|6319.1|6324.9|6321.9|6326.4|6323.4|6320|6317|0
1621242600000|2021-05-17 09:10:00|6325|6322|6322.9|6319.9|6326.7|6323.7|6322.7|6319.7|0
1621242900000|2021-05-17 09:15:00|6323|6320|6323.7|6320.7|6326.4|6323.4|6321.8|6318.8|0
1621243200000|2021-05-17 09:20:00|6323.6|6320.6|6329.4|6326.4|6330.9|6327.9|6323.1|6320.1|0
1621243500000|2021-05-17 09:25:00|6328.2|6325.2|6327.2|6324.2|6329|6326|6326|6323|0
1621243800000|2021-05-17 09:30:00|6327.3|6324.3|6330.1|6327.1|6330.3|6327.3|6327.2|6324.2|0
1621244100000|2021-05-17 09:35:00|6329.9|6326.9|6328.3|6325.3|6331.1|6328.1|6328.3|6325.3|0
1621244400000|2021-05-17 09:40:00|6328.4|6325.4|6326.1|6323.1|6328.6|6325.6|6326.1|6323.1|0
1621244700000|2021-05-17 09:45:00|6326|6323|6328.2|6325.2|6328.4|6325.4|6324.8|6321.8|0
1621245000000|2021-05-17 09:50:00|6328|6325|6324.1|6321.1|6328.8|6325.8|6324|6321|0
1621245300000|2021-05-17 09:55:00|6324|6321|6322.8|6319.8|6324.4|6321.4|6322.4|6319.4|0
1621245600000|2021-05-17 10:00:00|6322.7|6319.7|6321.5|6318.5|6323.4|6320.4|6321.1|6318.1|0
1621245900000|2021-05-17 10:05:00|6321.6|6318.6|6320.8|6317.8|6321.8|6318.8|6319|6316|0
1621246200000|2021-05-17 10:10:00|6320.9|6317.9|6320.6|6317.6|6321.1|6318.1|6319.2|6316.2|0
1621246500000|2021-05-17 10:15:00|6321.1|6318.1|6321|6318|6321.2|6318.2|6319.2|6316.2|0
1621246800000|2021-05-17 10:20:00|6320.9|6317.9|6318.5|6315.5|6322|6319|6318.5|6315.5|0
1621247100000|2021-05-17 10:25:00|6318.8|6315.8|6317.6|6314.6|6319.3|6316.3|6316.4|6313.4|0
1621247400000|2021-05-17 10:30:00|6317.4|6314.4|6320.9|6317.9|6320.9|6317.9|6316.9|6313.9|0
1621247700000|2021-05-17 10:35:00|6320.8|6317.8|6318.4|6315.4|6320.8|6317.8|6318.2|6315.2|0
1621248000000|2021-05-17 10:40:00|6318.5|6315.5|6318.4|6315.4|6319.4|6316.4|6318.2|6315.2|0
1621248300000|2021-05-17 10:45:00|6318.2|6315.2|6317.5|6314.5|6318.3|6315.3|6316.7|6313.7|0
1621248600000|2021-05-17 10:50:00|6316.1|6313.1|6316.4|6313.4|6317.7|6314.7|6312.4|6309.4|0
1621248900000|2021-05-17 10:55:00|6316.5|6313.5|6314.2|6311.2|6317.2|6314.2|6313.9|6310.9|0
1621249200000|2021-05-17 11:00:00|6313.9|6310.9|6324.5|6321.5|6326.7|6323.7|6313.9|6310.9|0
1621249500000|2021-05-17 11:05:00|6324.3|6321.3|6324|6321|6324.7|6321.7|6320.9|6317.9|0
1621249800000|2021-05-17 11:10:00|6324.4|6321.4|6324.7|6321.7|6325.4|6322.4|6323.8|6320.8|0
1621250100000|2021-05-17 11:15:00|6324.8|6321.8|6326.4|6323.4|6326.8|6323.8|6324.8|6321.8|0
1621250400000|2021-05-17 11:20:00|6326.2|6323.2|6321|6318|6327.1|6324.1|6320.4|6317.4|0
1621250700000|2021-05-17 11:25:00|6320.7|6317.7|6314.1|6311.1|6320.9|6317.9|6312.2|6309.2|0
1621251000000|2021-05-17 11:30:00|6314.3|6311.3|6313.7|6310.7|6315.4|6312.4|6313|6310|0
1621251300000|2021-05-17 11:35:00|6313.9|6310.9|6316.2|6313.2|6317|6314|6313.7|6310.7|0
1621251600000|2021-05-17 11:40:00|6316.4|6313.4|6315.7|6312.7|6316.5|6313.5|6315.5|6312.5|0
1621251900000|2021-05-17 11:45:00|6315.8|6312.8|6310.2|6307.2|6315.8|6312.8|6309.3|6306.3|0
1621252200000|2021-05-17 11:50:00|6310.1|6307.1|6308.3|6305.3|6311.2|6308.2|6307.5|6304.5|0
1621252500000|2021-05-17 11:55:00|6308.4|6305.4|6305.2|6302.2|6308.7|6305.7|6305.2|6302.2|0
1621252800000|2021-05-17 12:00:00|6305.4|6302.4|6308.8|6305.8|6308.9|6305.9|6305.2|6302.2|0
1621253100000|2021-05-17 12:05:00|6309.2|6306.2|6309.5|6306.5|6309.5|6306.5|6308.1|6305.1|0
1621253400000|2021-05-17 12:10:00|6309.6|6306.6|6305|6302|6309.6|6306.6|6304.5|6301.5|0
1621253700000|2021-05-17 12:15:00|6304.9|6301.9|6304.4|6301.4|6305|6302|6302.7|6299.7|0
1621254000000|2021-05-17 12:20:00|6304.5|6301.5|6306|6303|6306.3|6303.3|6302.6|6299.6|0
1621254300000|2021-05-17 12:25:00|6306.1|6303.1|6302.4|6299.4|6306.2|6303.2|6302.4|6299.4|0
1621254600000|2021-05-17 12:30:00|6302.6|6299.6|6306.5|6303.5|6307.2|6304.2|6302.5|6299.5|0
1621254900000|2021-05-17 12:35:00|6306.8|6303.8|6313.9|6310.9|6317.7|6314.7|6306.5|6303.5|0
1621255200000|2021-05-17 12:40:00|6314|6311|6316.1|6313.1|6316.4|6313.4|6313|6310|0
1621255500000|2021-05-17 12:45:00|6316.2|6313.2|6313|6310|6317.3|6314.3|6313|6310|0
1621255800000|2021-05-17 12:50:00|6312.6|6309.6|6314.5|6311.5|6314.5|6311.5|6310.6|6307.6|0
1621256100000|2021-05-17 12:55:00|6314.1|6311.1|6311.8|6308.8|6314.2|6311.2|6311.8|6308.8|0
1621256400000|2021-05-17 13:00:00|6311.6|6308.6|6313.3|6310.3|6313.5|6310.5|6310.2|6307.2|0
1621256700000|2021-05-17 13:05:00|6313.1|6310.1|6316.8|6313.8|6318|6315|6312.7|6309.7|0
1621257000000|2021-05-17 13:10:00|6316.4|6313.4|6317.1|6314.1|6319.6|6316.6|6315.6|6312.6|0
1621257300000|2021-05-17 13:15:00|6317.5|6314.5|6319.2|6316.2|6319.9|6316.9|6317.5|6314.5|0
1621257600000|2021-05-17 13:20:00|6319.3|6316.3|6322.9|6319.9|6323.7|6320.7|6319.3|6316.3|0
1621257900000|2021-05-17 13:25:00|6318.4|6315.4|6316.1|6313.1|6320.3|6317.3|6314.7|6311.7|0
1621258200000|2021-05-17 13:30:00|6317.1|6314.1|6309.3|6307.5|6317.9|6314.9|6285.7|6283.9|0
1621258500000|2021-05-17 13:35:00|6309|6307.2|6326.8|6325|6330.5|6328.7|6305.8|6304|0
1621258800000|2021-05-17 13:40:00|6325.9|6324.1|6324.9|6323.1|6335.8|6334|6314.2|6312.4|0
1621259100000|2021-05-17 13:45:00|6325.3|6323.5|6340.1|6338.3|6351.3|6349.5|6324.9|6323.1|0
1621259400000|2021-05-17 13:50:00|6340.2|6338.4|6317.2|6315.4|6349.6|6347.8|6312.2|6310.4|0
1621259700000|2021-05-17 13:55:00|6316.4|6314.6|6321.5|6319.7|6329.2|6327.4|6313.4|6311.6|0
1621260000000|2021-05-17 14:00:00|6319.8|6318|6294.2|6292.4|6320.2|6318.4|6288.8|6287|0
1621260300000|2021-05-17 14:05:00|6295|6293.2|6292.4|6290.6|6307.2|6305.4|6287.7|6285.9|0
1621260600000|2021-05-17 14:10:00|6292.6|6290.8|6304.8|6303|6312|6310.2|6290.2|6288.4|0
1621260900000|2021-05-17 14:15:00|6304.4|6302.6|6320.4|6318.6|6321.6|6319.8|6297|6295.2|0
1621261200000|2021-05-17 14:20:00|6320.3|6318.5|6330.1|6328.3|6333.5|6331.7|6318.4|6316.6|0
1621261500000|2021-05-17 14:25:00|6330.2|6328.4|6318.4|6316.6|6339.3|6337.5|6318.4|6316.6|0
1621261800000|2021-05-17 14:30:00|6318.3|6316.5|6318.5|6316.7|6327.4|6325.6|6314.2|6312.4|0
1621262100000|2021-05-17 14:35:00|6318.2|6316.4|6346.5|6344.7|6349.4|6347.6|6318.2|6316.4|0
1621262400000|2021-05-17 14:40:00|6346.9|6345.1|6345.9|6344.1|6356.6|6354.8|6342|6340.2|0
1621262700000|2021-05-17 14:45:00|6345.7|6343.9|6342.5|6340.7|6349.8|6348|6334.4|6332.6|0
1621263000000|2021-05-17 14:50:00|6344.4|6342.6|6340.1|6338.3|6353.7|6351.9|6335.2|6333.4|0
1621263300000|2021-05-17 14:55:00|6338.9|6337.1|6339.8|6338|6345.7|6343.9|6333.1|6331.3|0
1621263600000|2021-05-17 15:00:00|6339.4|6337.6|6331.5|6329.7|6345.9|6344.1|6325.3|6323.5|0
1621263900000|2021-05-17 15:05:00|6330.2|6328.4|6316.4|6314.6|6335.1|6333.3|6315.3|6313.5|0
1621264200000|2021-05-17 15:10:00|6315.6|6313.8|6312.8|6311|6316.3|6314.5|6301.6|6299.8|0
1621264500000|2021-05-17 15:15:00|6311.8|6310|6305.4|6303.6|6317.5|6315.7|6302|6300.2|0
1621264800000|2021-05-17 15:20:00|6304.9|6303.1|6312.5|6310.7|6317.5|6315.7|6304.8|6303|0
1621265100000|2021-05-17 15:25:00|6312.4|6310.6|6308.2|6306.4|6316.5|6314.7|6307.9|6306.1|0
1621265400000|2021-05-17 15:30:00|6309.2|6307.4|6306.8|6305|6312.9|6311.1|6299.6|6297.8|0
1621265700000|2021-05-17 15:35:00|6307.2|6305.4|6300|6298.2|6310.1|6308.3|6299.8|6298|0
1621266000000|2021-05-17 15:40:00|6300.1|6298.3|6308.8|6307|6309.5|6307.7|6297.8|6296|0
1621266300000|2021-05-17 15:45:00|6308.3|6306.5|6302.2|6300.4|6316.9|6315.1|6300.2|6298.4|0
1621266600000|2021-05-17 15:50:00|6302|6300.2|6291.7|6289.9|6304.3|6302.5|6288.5|6286.7|0
1621266900000|2021-05-17 15:55:00|6290.4|6288.6|6290.6|6288.8|6293.4|6291.6|6284.5|6282.7|0
1621267200000|2021-05-17 16:00:00|6288.7|6286.9|6290.5|6288.7|6296.6|6294.8|6283.6|6281.8|0
1621267500000|2021-05-17 16:05:00|6290.6|6288.8|6285.8|6284|6297.9|6296.1|6284|6282.2|0
1621267800000|2021-05-17 16:10:00|6286|6284.2|6280.8|6279|6289.9|6288.1|6280.8|6279|0
1621268100000|2021-05-17 16:15:00|6279.5|6277.7|6292.2|6290.4|6294.6|6292.8|6276.4|6274.6|0
1621268400000|2021-05-17 16:20:00|6292.4|6290.6|6295.5|6293.7|6297.1|6295.3|6291|6289.2|0
1621268700000|2021-05-17 16:25:00|6295.1|6293.3|6291.3|6289.5|6295.5|6293.7|6290.5|6288.7|0
1621269000000|2021-05-17 16:30:00|6291.1|6289.3|6285.2|6283.4|6291.1|6289.3|6281.9|6280.1|0
1621269300000|2021-05-17 16:35:00|6284.9|6283.1|6297.2|6295.4|6298.3|6296.5|6284.4|6282.6|0
1621269600000|2021-05-17 16:40:00|6297.1|6295.3|6302.4|6300.6|6303.9|6302.1|6295.9|6294.1|0
1621269900000|2021-05-17 16:45:00|6302.3|6300.5|6296.9|6295.1|6305.4|6303.6|6294.7|6292.9|0
1621270200000|2021-05-17 16:50:00|6296.6|6294.8|6295.2|6293.4|6299.2|6297.4|6293.1|6291.3|0
1621270500000|2021-05-17 16:55:00|6294.6|6292.8|6287.3|6285.5|6295.5|6293.7|6287.1|6285.3|0
1621270800000|2021-05-17 17:00:00|6286.6|6284.8|6288.1|6286.3|6293.2|6291.4|6284.4|6282.6|0
1621271100000|2021-05-17 17:05:00|6287.4|6285.6|6281.9|6280.1|6289.1|6287.3|6281.2|6279.4|0
1621271400000|2021-05-17 17:10:00|6282.3|6280.5|6273.8|6272|6283.2|6281.4|6270.4|6268.6|0
1621271700000|2021-05-17 17:15:00|6273.9|6272.1|6268.5|6266.7|6275.6|6273.8|6266|6264.2|0
1621272000000|2021-05-17 17:20:00|6268.4|6266.6|6274.2|6272.4|6274.2|6272.4|6263.2|6261.4|0
1621272300000|2021-05-17 17:25:00|6274.1|6272.3|6274|6272.2|6276.1|6274.3|6268.7|6266.9|0
1621272600000|2021-05-17 17:30:00|6274.3|6272.5|6271.2|6269.4|6274.3|6272.5|6263.7|6261.9|0
1621272900000|2021-05-17 17:35:00|6271.4|6269.6|6270.8|6269|6281.3|6279.5|6270.1|6268.3|0
1621273200000|2021-05-17 17:40:00|6270.7|6268.9|6262|6260.2|6270.9|6269.1|6256.2|6254.4|0
1621273500000|2021-05-17 17:45:00|6261.9|6260.1|6271.9|6270.1|6272.9|6271.1|6259.7|6257.9|0
1621273800000|2021-05-17 17:50:00|6271.7|6269.9|6268.4|6266.6|6272.4|6270.6|6264.7|6262.9|0
1621274100000|2021-05-17 17:55:00|6268|6266.2|6271.6|6269.8|6276.9|6275.1|6265.5|6263.7|0
1621274400000|2021-05-17 18:00:00|6271.2|6269.4|6274.3|6272.5|6277|6275.2|6268.5|6266.7|0
1621274700000|2021-05-17 18:05:00|6273.7|6271.9|6281.3|6279.5|6282|6280.2|6270.5|6268.7|0
1621275000000|2021-05-17 18:10:00|6281.5|6279.7|6282|6280.2|6286.4|6284.6|6280.2|6278.4|0
1621275300000|2021-05-17 18:15:00|6281.8|6280|6280.4|6278.6|6283.7|6281.9|6277.9|6276.1|0
1621275600000|2021-05-17 18:20:00|6280.1|6278.3|6281.9|6280.1|6290.4|6288.6|6280.1|6278.3|0
1621275900000|2021-05-17 18:25:00|6282.1|6280.3|6283.4|6281.6|6288.4|6286.6|6277.7|6275.9|0
1621276200000|2021-05-17 18:30:00|6283.5|6281.7|6288.4|6286.6|6292.7|6290.9|6282.7|6280.9|0
1621276500000|2021-05-17 18:35:00|6288.5|6286.7|6277.4|6275.6|6289.2|6287.4|6273.9|6272.1|0
1621276800000|2021-05-17 18:40:00|6277.3|6275.5|6281.5|6279.7|6283.4|6281.6|6276.1|6274.3|0
1621277100000|2021-05-17 18:45:00|6281.8|6280|6292.7|6290.9|6292.9|6291.1|6278.6|6276.8|0
1621277400000|2021-05-17 18:50:00|6291.8|6290|6304.3|6302.5|6304.3|6302.5|6290.3|6288.5|0
1621277700000|2021-05-17 18:55:00|6303.4|6301.6|6304.3|6302.5|6306|6304.2|6298.2|6296.4|0
1621278000000|2021-05-17 19:00:00|6304.5|6302.7|6311.7|6309.9|6313.2|6311.4|6300.9|6299.1|0
1621278300000|2021-05-17 19:05:00|6311.6|6309.8|6314.9|6313.1|6316.7|6314.9|6310.8|6309|0
1621278600000|2021-05-17 19:10:00|6315|6313.2|6315.9|6314.1|6320.6|6318.8|6312.5|6310.7|0
1621278900000|2021-05-17 19:15:00|6316.4|6314.6|6313.2|6311.4|6317.6|6315.8|6312.1|6310.3|0
1621279200000|2021-05-17 19:20:00|6313.4|6311.6|6306.9|6305.1|6314.4|6312.6|6306.1|6304.3|0
1621279500000|2021-05-17 19:25:00|6306.7|6304.9|6303.2|6301.4|6307.4|6305.6|6300.8|6299|0
1621279800000|2021-05-17 19:30:00|6303|6301.2|6316.7|6314.9|6318.3|6316.5|6302.8|6301|0
1621280100000|2021-05-17 19:35:00|6317.5|6315.7|6311|6309.2|6317.7|6315.9|6309.9|6308.1|0
1621280400000|2021-05-17 19:40:00|6311.6|6309.8|6321.6|6319.8|6324.8|6323|6311.6|6309.8|0
1621280700000|2021-05-17 19:45:00|6321.2|6319.4|6322.2|6320.4|6326.4|6324.6|6318.4|6316.6|0
1621281000000|2021-05-17 19:50:00|6323.1|6321.3|6333.3|6331.5|6333.5|6331.7|6323.1|6321.3|0
1621281300000|2021-05-17 19:55:00|6333|6331.2|6340.4|6338.6|6340.9|6339.1|6330|6328.2|0
1621281600000|2021-05-17 20:00:00|6341|6338|6343.3|6340.3|6343.5|6340.5|6336.8|6333.8|0
1621281900000|2021-05-17 20:05:00|6343.2|6340.2|6344.4|6341.4|6344.5|6341.5|6342.3|6339.3|0
1621282200000|2021-05-17 20:10:00|6344.5|6341.5|6345.2|6342.2|6345.6|6342.6|6343.5|6340.5|0
1621282500000|2021-05-17 20:15:00|6345.1|6342.1|6342.7|6339.7|6346|6343|6342.2|6339.2|0
1621282800000|2021-05-17 20:20:00|6342.5|6339.5|6341.4|6338.4|6342.5|6339.5|6341|6338|0
1621283100000|2021-05-17 20:25:00|6341.3|6338.3|6341|6338|6342.3|6339.3|6340.9|6337.9|0
1621283400000|2021-05-17 20:30:00|6340.9|6337.9|6338.9|6335.9|6341.9|6338.9|6338.8|6335.8|0
1621283700000|2021-05-17 20:35:00|6339.2|6336.2|6339.5|6336.5|6339.8|6336.8|6338.4|6335.4|0
1621284000000|2021-05-17 20:40:00|6339.4|6336.4|6338.5|6335.5|6339.6|6336.6|6337.6|6334.6|0
1621284300000|2021-05-17 20:45:00|6339|6336|6340.9|6337.9|6341.7|6338.7|6338.5|6335.5|0
1621284600000|2021-05-17 20:50:00|6341.1|6338.1|6341|6338|6341.5|6338.5|6339.9|6336.9|0
1621284900000|2021-05-17 20:55:00|6341.4|6338.4|6341.7|6338.7|6341.7|6338.7|6340.9|6337.9|0
1621285200000|2021-05-17 21:00:00|6341.6|6338.6|6342.1|6339.1|6342.7|6339.7|6341.2|6338.2|0
1621285500000|2021-05-17 21:05:00|6342.2|6339.2|6342.3|6339.3|6344|6341|6342.2|6339.2|0
1621285800000|2021-05-17 21:10:00|6342.4|6339.4|6342.3|6339.3|6342.4|6339.4|6341.7|6338.7|0
1621286100000|2021-05-17 21:15:00|6342.2|6339.2|6340.9|6337.9|6342.3|6339.3|6339.9|6336.9|0
1621286400000|2021-05-17 21:20:00|6340.7|6337.7|6341.5|6338.5|6341.8|6338.8|6340.4|6337.4|0
1621286700000|2021-05-17 21:25:00|6341.2|6338.2|6341.2|6338.2|6341.7|6338.7|6341.1|6338.1|0
1621287000000|2021-05-17 21:30:00|6341.3|6338.3|6341.4|6338.4|6341.7|6338.7|6340.6|6337.6|0
1621287300000|2021-05-17 21:35:00|6341.3|6338.3|6342|6339|6342|6339|6340.9|6337.9|0
1621287600000|2021-05-17 21:40:00|6341.9|6338.9|6342.7|6339.7|6342.7|6339.7|6341|6338|0
1621287900000|2021-05-17 21:45:00|6342.8|6339.8|6341.8|6338.8|6342.8|6339.8|6341.8|6338.8|0
1621288200000|2021-05-17 21:50:00|6341.7|6338.7|6340.2|6337.2|6342|6339|6338.5|6335.5|0
1621288500000|2021-05-17 21:55:00|6340.3|6337.3|6340.1|6337.1|6340.4|6337.4|6339.4|6336.4|0
1621288800000|2021-05-17 22:00:00|6340.2|6337.2|6341.1|6338.1|6341.1|6338.1|6340.1|6337.1|0
1621289100000|2021-05-17 22:05:00|6341|6338|6339.9|6336.9|6341|6338|6339.1|6336.1|0
1621289400000|2021-05-17 22:10:00|6339.8|6336.8|6341.7|6338.7|6341.8|6338.8|6339.7|6336.7|0
1621289700000|2021-05-17 22:15:00|6341.8|6338.8|6340.8|6337.8|6341.8|6338.8|6340.8|6337.8|0
1621290000000|2021-05-17 22:20:00|6340.9|6337.9|6342.8|6339.8|6342.8|6339.8|6340.9|6337.9|0
1621290300000|2021-05-17 22:25:00|6342.7|6339.7|6342|6339|6342.9|6339.9|6341.8|6338.8|0
1621290600000|2021-05-17 22:30:00|6342.1|6339.1|6341.9|6338.9|6342.6|6339.6|6341.1|6338.1|0
1621290900000|2021-05-17 22:35:00|6342.1|6339.1|6341.5|6338.5|6342.5|6339.5|6341|6338|0
1621291200000|2021-05-17 22:40:00|6341.2|6338.2|6340.7|6337.7|6341.5|6338.5|6340.5|6337.5|0
1621291500000|2021-05-17 22:45:00|6340.5|6337.5|6338.2|6335.2|6340.9|6337.9|6338.2|6335.2|0
1621291800000|2021-05-17 22:50:00|6338.1|6335.1|6336.7|6333.7|6338.5|6335.5|6336.5|6333.5|0
1621292100000|2021-05-17 22:55:00|6337|6334|6336.8|6333.8|6337.5|6334.5|6336.2|6333.2|0
1621292400000|2021-05-17 23:00:00|6336.7|6333.7|6337.5|6334.5|6337.7|6334.7|6336.6|6333.6|0
1621292700000|2021-05-17 23:05:00|6337.4|6334.4|6337.6|6334.6|6337.8|6334.8|6337.1|6334.1|0
1621293000000|2021-05-17 23:10:00|6337.8|6334.8|6338|6335|6338.3|6335.3|6337.7|6334.7|0
1621293300000|2021-05-17 23:15:00|6337.9|6334.9|6338.6|6335.6|6338.7|6335.7|6337.9|6334.9|0
1621293600000|2021-05-17 23:20:00|6338.7|6335.7|6339.4|6336.4|6339.8|6336.8|6338.2|6335.2|0
1621293900000|2021-05-17 23:25:00|6339.5|6336.5|6339.9|6336.9|6340|6337|6338.1|6335.1|0
1621294200000|2021-05-17 23:30:00|6339.8|6336.8|6339.9|6336.9|6340.1|6337.1|6339.4|6336.4|0
1621294500000|2021-05-17 23:35:00|6340|6337|6339|6336|6340|6337|6338.6|6335.6|0
1621294800000|2021-05-17 23:40:00|6338.9|6335.9|6340.3|6337.3|6340.9|6337.9|6338.3|6335.3|0
1621295100000|2021-05-17 23:45:00|6340.4|6337.4|6343.4|6340.4|6343.8|6340.8|6340.4|6337.4|0
1621295400000|2021-05-17 23:50:00|6343.7|6340.7|6342.8|6339.8|6344|6341|6341.5|6338.5|0
1621295700000|2021-05-17 23:55:00|6342.7|6339.7|6345.1|6340.1|6345.5|6342|6342.6|6339.6|0
1621296000000|2021-05-18 00:00:00|6345.2|6340.2|6345.9|6340.9|6347.6|6342.6|6344.7|6339.7|0
1621296300000|2021-05-18 00:05:00|6345.8|6340.8|6346.2|6341.2|6347.8|6342.8|6345.2|6340.2|0
1621296600000|2021-05-18 00:10:00|6346.1|6341.1|6345.4|6340.4|6346.3|6341.3|6344.2|6339.2|0
1621296900000|2021-05-18 00:15:00|6345.5|6340.5|6351|6346|6351.1|6346.1|6345.2|6340.2|0
1621297200000|2021-05-18 00:20:00|6351.1|6346.1|6351.2|6346.2|6351.5|6346.5|6349.8|6344.8|0
1621297500000|2021-05-18 00:25:00|6351.3|6346.3|6352.3|6347.3|6352.6|6347.6|6350.5|6345.5|0
1621297800000|2021-05-18 00:30:00|6352.4|6347.4|6349.9|6344.9|6352.8|6347.8|6349.3|6344.3|0
1621298100000|2021-05-18 00:35:00|6349.8|6344.8|6350.6|6345.6|6352.3|6347.3|6349|6344|0
1621298400000|2021-05-18 00:40:00|6350.5|6345.5|6349.7|6344.7|6350.5|6345.5|6347.8|6342.8|0
1621298700000|2021-05-18 00:45:00|6349.8|6344.8|6349.7|6344.7|6351.6|6346.6|6349.7|6344.7|0
1621299000000|2021-05-18 00:50:00|6349.8|6344.8|6351.4|6346.4|6352.4|6347.4|6349.2|6344.2|0
1621299300000|2021-05-18 00:55:00|6351.5|6346.5|6352.6|6347.6|6352.6|6347.6|6350|6345|0
1621299600000|2021-05-18 01:00:00|6352.4|6347.4|6351.6|6346.6|6354.3|6349.3|6351.4|6346.4|0
1621299900000|2021-05-18 01:05:00|6351.4|6346.4|6355.5|6350.5|6355.8|6350.8|6350.4|6345.4|0
1621300200000|2021-05-18 01:10:00|6355.4|6350.4|6355.3|6350.3|6355.9|6350.9|6354.6|6349.6|0
1621300500000|2021-05-18 01:15:00|6355.2|6350.2|6356.4|6351.4|6356.6|6351.6|6353.2|6348.2|0
1621300800000|2021-05-18 01:20:00|6356.5|6351.5|6359.2|6354.2|6359.8|6354.8|6356.3|6351.3|0
1621301100000|2021-05-18 01:25:00|6359.3|6354.3|6359.1|6354.1|6359.7|6354.7|6357.8|6352.8|0
1621301400000|2021-05-18 01:30:00|6359.2|6354.2|6358.9|6353.9|6359.2|6354.2|6357|6352|0
1621301700000|2021-05-18 01:35:00|6358.7|6353.7|6354.7|6349.7|6359.5|6354.5|6354|6349|0
1621302000000|2021-05-18 01:40:00|6354.8|6349.8|6357.6|6352.6|6357.8|6352.8|6354.5|6349.5|0
1621302300000|2021-05-18 01:45:00|6357.7|6352.7|6359.1|6354.1|6361.2|6356.2|6357.3|6352.3|0
1621302600000|2021-05-18 01:50:00|6359|6354|6359.7|6354.7|6360|6355|6357.4|6352.4|0
1621302900000|2021-05-18 01:55:00|6359.8|6354.8|6358.8|6353.8|6360.4|6355.4|6357.5|6352.5|0
1621303200000|2021-05-18 02:00:00|6358.6|6353.6|6360.6|6355.6|6360.6|6355.6|6358.5|6353.5|0
1621303500000|2021-05-18 02:05:00|6360.4|6355.4|6360.9|6355.9|6360.9|6355.9|6358.4|6353.4|0
1621303800000|2021-05-18 02:10:00|6360.8|6355.8|6358.7|6353.7|6361.1|6356.1|6358.7|6353.7|0
1621304100000|2021-05-18 02:15:00|6358.6|6353.6|6358.4|6353.4|6359|6354|6357.9|6352.9|0
1621304400000|2021-05-18 02:20:00|6358.5|6353.5|6354.3|6349.3|6358.5|6353.5|6354|6349|0
1621304700000|2021-05-18 02:25:00|6354.4|6349.4|6353.8|6348.8|6355.7|6350.7|6351.1|6346.1|0
1621305000000|2021-05-18 02:30:00|6353.9|6348.9|6353|6348|6354.6|6349.6|6352.2|6347.2|0
1621305300000|2021-05-18 02:35:00|6353.1|6348.1|6353.2|6348.2|6353.3|6348.3|6350.2|6345.2|0
1621305600000|2021-05-18 02:40:00|6353.3|6348.3|6355.9|6350.9|6356.5|6351.5|6352.8|6347.8|0
1621305900000|2021-05-18 02:45:00|6355.8|6350.8|6354.8|6349.8|6355.8|6350.8|6353.9|6348.9|0
1621306200000|2021-05-18 02:50:00|6354.4|6349.4|6353.4|6348.4|6355.2|6350.2|6353.3|6348.3|0
1621306500000|2021-05-18 02:55:00|6353.5|6348.5|6354.8|6349.8|6355.2|6350.2|6353.2|6348.2|0
1621306800000|2021-05-18 03:00:00|6354.7|6349.7|6354.8|6349.8|6355.5|6350.5|6352.2|6347.2|0
1621307100000|2021-05-18 03:05:00|6354.9|6349.9|6355.3|6350.3|6355.8|6350.8|6354.2|6349.2|0
1621307400000|2021-05-18 03:10:00|6354.8|6349.8|6354.3|6349.3|6355.1|6350.1|6354.3|6349.3|0
1621307700000|2021-05-18 03:15:00|6354.4|6349.4|6356|6351|6356.8|6351.8|6354.3|6349.3|0
1621308000000|2021-05-18 03:20:00|6356.4|6351.4|6357.2|6352.2|6357.7|6352.7|6356.2|6351.2|0
1621308300000|2021-05-18 03:25:00|6357.1|6352.1|6356.3|6351.3|6357.1|6352.1|6356|6351|0
1621308600000|2021-05-18 03:30:00|6356.2|6351.2|6357.3|6352.3|6357.4|6352.4|6355.5|6350.5|0
1621308900000|2021-05-18 03:35:00|6357.1|6352.1|6357.4|6352.4|6357.7|6352.7|6357|6352|0
1621309200000|2021-05-18 03:40:00|6357.3|6352.3|6357.4|6352.4|6358.4|6353.4|6357.2|6352.2|0
1621309500000|2021-05-18 03:45:00|6357.5|6352.5|6357.6|6352.6|6358.3|6353.3|6356.5|6351.5|0
1621309800000|2021-05-18 03:50:00|6357.5|6352.5|6357.7|6352.7|6357.9|6352.9|6357.2|6352.2|0
1621310100000|2021-05-18 03:55:00|6357.8|6352.8|6356.8|6351.8|6358|6353|6356.5|6351.5|0
1621310400000|2021-05-18 04:00:00|6356.7|6351.7|6355.3|6350.3|6357.4|6352.4|6355|6350|0
1621310700000|2021-05-18 04:05:00|6355.2|6350.2|6352|6347|6355.2|6350.2|6351.3|6346.3|0
1621311000000|2021-05-18 04:10:00|6351.9|6346.9|6352.5|6347.5|6353.8|6348.8|6351.8|6346.8|0
1621311300000|2021-05-18 04:15:00|6352.4|6347.4|6350.6|6345.6|6352.5|6347.5|6350.4|6345.4|0
1621311600000|2021-05-18 04:20:00|6350.5|6345.5|6348.6|6343.6|6351.1|6346.1|6348.5|6343.5|0
1621311900000|2021-05-18 04:25:00|6348.5|6343.5|6351.9|6346.9|6353.5|6348.5|6348.5|6343.5|0
1621312200000|2021-05-18 04:30:00|6352|6347|6353.1|6348.1|6353.6|6348.6|6351.9|6346.9|0
1621312500000|2021-05-18 04:35:00|6353|6348|6354.1|6349.1|6354.6|6349.6|6352.8|6347.8|0
1621312800000|2021-05-18 04:40:00|6354|6349|6354.1|6349.1|6355.2|6350.2|6352.8|6347.8|0
1621313100000|2021-05-18 04:45:00|6354.5|6349.5|6354.3|6349.3|6354.6|6349.6|6353.1|6348.1|0
1621313400000|2021-05-18 04:50:00|6354.4|6349.4|6354|6349|6354.9|6349.9|6353.8|6348.8|0
1621313700000|2021-05-18 04:55:00|6354.1|6349.1|6355.4|6350.4|6355.4|6350.4|6354.1|6349.1|0
1621314000000|2021-05-18 05:00:00|6355.3|6350.3|6353.8|6348.8|6355.3|6350.3|6352.2|6347.2|0
1621314300000|2021-05-18 05:05:00|6354|6349|6354.1|6349.1|6354.5|6349.5|6351.7|6346.7|0
1621314600000|2021-05-18 05:10:00|6354|6349|6355.8|6350.8|6356.8|6351.8|6354|6349|0
1621314900000|2021-05-18 05:15:00|6355.9|6350.9|6359.1|6354.1|6360.3|6355.3|6355.3|6350.3|0
1621315200000|2021-05-18 05:20:00|6359.2|6354.2|6367.4|6362.4|6367.5|6362.5|6359|6354|0
1621315500000|2021-05-18 05:25:00|6368|6363|6367.7|6362.7|6369.5|6364.5|6365.1|6360.1|0
1621315800000|2021-05-18 05:30:00|6367.8|6362.8|6369.2|6364.2|6370.5|6365.5|6367.6|6362.6|0
1621316100000|2021-05-18 05:35:00|6369.1|6364.1|6370|6365|6371.6|6366.6|6368.5|6363.5|0
1621316400000|2021-05-18 05:40:00|6370.1|6365.1|6368.8|6363.8|6370.5|6365.5|6366.8|6361.8|0
1621316700000|2021-05-18 05:45:00|6368.6|6363.6|6367.9|6362.9|6368.6|6363.6|6366.7|6361.7|0
1621317000000|2021-05-18 05:50:00|6367.8|6362.8|6368.5|6363.5|6368.7|6363.7|6366.8|6361.8|0
1621317300000|2021-05-18 05:55:00|6368.4|6363.4|6369|6364|6369.9|6364.9|6368.2|6363.2|0
1621317600000|2021-05-18 06:00:00|6368.6|6363.6|6370.3|6365.3|6372.2|6367.2|6367.2|6362.2|0
1621317900000|2021-05-18 06:05:00|6370.2|6365.2|6370.9|6365.9|6371.5|6366.5|6369.8|6364.8|0
1621318200000|2021-05-18 06:10:00|6371|6366|6372.2|6367.2|6373.8|6368.8|6370.8|6365.8|0
1621318500000|2021-05-18 06:15:00|6372.3|6367.3|6375.3|6370.3|6376.9|6371.9|6372.2|6367.2|0
1621318800000|2021-05-18 06:20:00|6375.6|6370.6|6376.7|6371.7|6377.2|6372.2|6374.2|6369.2|0
1621319100000|2021-05-18 06:25:00|6376.9|6371.9|6377.2|6372.2|6377.2|6372.2|6375.9|6370.9|0
1621319400000|2021-05-18 06:30:00|6377.1|6372.1|6381|6376|6384.9|6379.9|6377|6372|0
1621319700000|2021-05-18 06:35:00|6381.4|6376.4|6383.8|6378.8|6384.3|6379.3|6381.1|6376.1|0
1621320000000|2021-05-18 06:40:00|6383.9|6378.9|6384.5|6379.5|6384.5|6379.5|6382.5|6377.5|0
1621320300000|2021-05-18 06:45:00|6384.6|6379.6|6387.5|6382.5|6389.4|6384.4|6384.4|6379.4|0
1621320600000|2021-05-18 06:50:00|6387.6|6382.6|6389.2|6384.2|6390.2|6385.2|6387.4|6382.4|0
1621320900000|2021-05-18 06:55:00|6389.5|6384.5|6387.4|6382.4|6389.8|6384.8|6387.1|6382.1|0
1621321200000|2021-05-18 07:00:00|6387.5|6382.5|6385.6|6380.6|6388.6|6383.6|6383.3|6378.3|0
1621321500000|2021-05-18 07:05:00|6385.4|6380.4|6388.6|6383.6|6389.1|6384.1|6385.2|6380.2|0
1621321800000|2021-05-18 07:10:00|6388.8|6383.8|6387.1|6382.1|6390.3|6385.3|6386.2|6381.2|0
1621322100000|2021-05-18 07:15:00|6387.3|6382.3|6391.8|6386.8|6394.5|6389.5|6386.9|6381.9|0
1621322400000|2021-05-18 07:20:00|6391.9|6386.9|6391.9|6386.9|6393.6|6388.6|6391.4|6386.4|0
1621322700000|2021-05-18 07:25:00|6392|6387|6393.6|6388.6|6395.6|6390.6|6391.4|6386.4|0
1621323000000|2021-05-18 07:30:00|6393.7|6388.7|6392.2|6387.2|6394.2|6389.2|6390.8|6385.8|0
1621323300000|2021-05-18 07:35:00|6392.4|6387.4|6394.7|6389.7|6395.9|6390.9|6391.3|6386.3|0
1621323600000|2021-05-18 07:40:00|6394.8|6389.8|6392.6|6387.6|6395.2|6390.2|6392.5|6387.5|0
1621323900000|2021-05-18 07:45:00|6392.7|6387.7|6390.5|6385.5|6393.3|6388.3|6390.2|6385.2|0
1621324200000|2021-05-18 07:50:00|6390.4|6385.4|6386.9|6381.9|6391.4|6386.4|6386.4|6381.4|0
1621324500000|2021-05-18 07:55:00|6386.8|6381.8|6387.2|6382.2|6389.6|6384.6|6386.5|6381.5|0
1621324800000|2021-05-18 08:00:00|6387.4|6382.4|6382.8|6379.8|6387.6|6382.6|6372.9|6369.9|0
1621325100000|2021-05-18 08:05:00|6380.5|6377.5|6381.9|6378.9|6386.8|6383.8|6380.4|6377.4|0
1621325400000|2021-05-18 08:10:00|6381.8|6378.8|6377.2|6374.2|6383.8|6380.8|6376.4|6373.4|0
1621325700000|2021-05-18 08:15:00|6380.3|6377.3|6383.7|6380.7|6383.9|6380.9|6378.5|6375.5|0
1621326000000|2021-05-18 08:20:00|6384|6381|6383.6|6380.6|6385.5|6382.5|6381.1|6378.1|0
1621326300000|2021-05-18 08:25:00|6384.6|6381.6|6381.2|6378.2|6386.9|6383.9|6380.6|6377.6|0
1621326600000|2021-05-18 08:30:00|6381.1|6378.1|6388.2|6385.2|6395.4|6392.4|6380.8|6377.8|0
1621326900000|2021-05-18 08:35:00|6387.9|6384.9|6392.6|6389.6|6394.6|6391.6|6387.1|6384.1|0
1621327200000|2021-05-18 08:40:00|6392.2|6389.2|6396.4|6393.4|6397.6|6394.6|6392.2|6389.2|0
1621327500000|2021-05-18 08:45:00|6396.3|6393.3|6397.9|6394.9|6400.9|6397.9|6395.2|6392.2|0
1621327800000|2021-05-18 08:50:00|6398.1|6395.1|6397.7|6394.7|6399.2|6396.2|6397.7|6394.7|0
1621328100000|2021-05-18 08:55:00|6397.9|6394.9|6401.1|6398.1|6403.5|6400.5|6397|6394|0
1621328400000|2021-05-18 09:00:00|6401|6398|6401.7|6398.7|6401.7|6398.7|6400.5|6397.5|0
1621328700000|2021-05-18 09:05:00|6401.8|6398.8|6402.7|6399.7|6403.4|6400.4|6401.7|6398.7|0
1621329000000|2021-05-18 09:10:00|6402.6|6399.6|6401.8|6398.8|6406.1|6403.1|6399.1|6396.1|0
1621329300000|2021-05-18 09:15:00|6401.6|6398.6|6403.1|6400.1|6403.3|6400.3|6401.4|6398.4|0
1621329600000|2021-05-18 09:20:00|6404.2|6401.2|6404.2|6401.2|6404.5|6401.5|6402.8|6399.8|0
1621329900000|2021-05-18 09:25:00|6403.9|6400.9|6403.1|6400.1|6405.4|6402.4|6402.9|6399.9|0
1621330200000|2021-05-18 09:30:00|6403|6400|6401.5|6398.5|6403.1|6400.1|6399.5|6396.5|0
1621330500000|2021-05-18 09:35:00|6401.6|6398.6|6404.6|6401.6|6409|6406|6401.6|6398.6|0
1621330800000|2021-05-18 09:40:00|6404.5|6401.5|6407.8|6404.8|6411.2|6408.2|6403.8|6400.8|0
1621331100000|2021-05-18 09:45:00|6406.7|6403.7|6403.2|6400.2|6409|6406|6402.2|6399.2|0
1621331400000|2021-05-18 09:50:00|6403.3|6400.3|6409.1|6406.1|6409.8|6406.8|6400.3|6397.3|0
1621331700000|2021-05-18 09:55:00|6409.2|6406.2|6410.4|6407.4|6410.5|6407.5|6405.1|6402.1|0
1621332000000|2021-05-18 10:00:00|6405.6|6402.6|6407.2|6404.2|6411.6|6408.6|6405.6|6402.6|0
1621332300000|2021-05-18 10:05:00|6407.4|6404.4|6406.7|6403.7|6408.5|6405.5|6403.7|6400.7|0
1621332600000|2021-05-18 10:10:00|6404.2|6401.2|6405.2|6402.2|6410.3|6407.3|6404.2|6401.2|0
1621332900000|2021-05-18 10:15:00|6405.3|6402.3|6401.9|6398.9|6405.3|6402.3|6401.5|6398.5|0
1621333200000|2021-05-18 10:20:00|6401.8|6398.8|6402.5|6399.5|6403.7|6400.7|6401.3|6398.3|0
1621333500000|2021-05-18 10:25:00|6401.9|6398.9|6399.4|6396.4|6403.7|6400.7|6399.4|6396.4|0
1621333800000|2021-05-18 10:30:00|6399.3|6396.3|6399.4|6396.4|6400.2|6397.2|6397.8|6394.8|0
1621334100000|2021-05-18 10:35:00|6399|6396|6398.5|6395.5|6403.6|6400.6|6398.4|6395.4|0
1621334400000|2021-05-18 10:40:00|6398|6395|6398.8|6395.8|6398.8|6395.8|6396|6393|0
1621334700000|2021-05-18 10:45:00|6398.7|6395.7|6395.3|6392.3|6398.8|6395.8|6394.6|6391.6|0
1621335000000|2021-05-18 10:50:00|6395.4|6392.4|6398.2|6395.2|6399.9|6396.9|6395|6392|0
1621335300000|2021-05-18 10:55:00|6398|6395|6400.3|6397.3|6401.4|6398.4|6396.6|6393.6|0
1621335600000|2021-05-18 11:00:00|6399.1|6396.1|6397|6394|6401.1|6398.1|6395.2|6392.2|0
1621335900000|2021-05-18 11:05:00|6396.5|6393.5|6394.7|6391.7|6397.6|6394.6|6394|6391|0
1621336200000|2021-05-18 11:10:00|6394.6|6391.6|6394|6391|6396.3|6393.3|6393|6390|0
1621336500000|2021-05-18 11:15:00|6394.3|6391.3|6391.4|6388.4|6395.2|6392.2|6391.3|6388.3|0
1621336800000|2021-05-18 11:20:00|6391.5|6388.5|6390.7|6387.7|6391.7|6388.7|6390.1|6387.1|0
1621337100000|2021-05-18 11:25:00|6390.6|6387.6|6382.1|6379.1|6390.7|6387.7|6380.4|6377.4|0
1621337400000|2021-05-18 11:30:00|6382|6379|6385|6382|6385.5|6382.5|6380.9|6377.9|0
1621337700000|2021-05-18 11:35:00|6384.7|6381.7|6386.1|6383.1|6386.7|6383.7|6384.6|6381.6|0
1621338000000|2021-05-18 11:40:00|6386.5|6383.5|6384.1|6381.1|6386.7|6383.7|6383.8|6380.8|0
1621338300000|2021-05-18 11:45:00|6384|6381|6384.7|6381.7|6385.1|6382.1|6382.9|6379.9|0
1621338600000|2021-05-18 11:50:00|6384.5|6381.5|6384.6|6381.6|6386.8|6383.8|6384.3|6381.3|0
1621338900000|2021-05-18 11:55:00|6384.7|6381.7|6383.4|6380.4|6385.3|6382.3|6382.5|6379.5|0
1621339200000|2021-05-18 12:00:00|6382.7|6379.7|6382.3|6379.3|6384.6|6381.6|6381.1|6378.1|0
1621339500000|2021-05-18 12:05:00|6382.4|6379.4|6386.4|6383.4|6386.5|6383.5|6380.7|6377.7|0
1621339800000|2021-05-18 12:10:00|6386.2|6383.2|6388.3|6385.3|6388.8|6385.8|6386.1|6383.1|0
1621340100000|2021-05-18 12:15:00|6388.4|6385.4|6385.8|6382.8|6388.6|6385.6|6385.4|6382.4|0
1621340400000|2021-05-18 12:20:00|6385.7|6382.7|6384.7|6381.7|6386.2|6383.2|6383.3|6380.3|0
1621340700000|2021-05-18 12:25:00|6384.6|6381.6|6382.5|6379.5|6386|6383|6381.8|6378.8|0
1621341000000|2021-05-18 12:30:00|6382.4|6379.4|6384.4|6381.4|6384.7|6381.7|6381.4|6378.4|0
1621341300000|2021-05-18 12:35:00|6384.5|6381.5|6380.6|6377.6|6385|6382|6379.7|6376.7|0
1621341600000|2021-05-18 12:40:00|6380.5|6377.5|6381.5|6378.5|6382.8|6379.8|6380.5|6377.5|0
1621341900000|2021-05-18 12:45:00|6381.6|6378.6|6378.4|6375.4|6382.2|6379.2|6378.4|6375.4|0
1621342200000|2021-05-18 12:50:00|6378.5|6375.5|6377.9|6374.9|6382.2|6379.2|6377.9|6374.9|0
1621342500000|2021-05-18 12:55:00|6377.8|6374.8|6383.3|6380.3|6383.8|6380.8|6377.7|6374.7|0
1621342800000|2021-05-18 13:00:00|6384.1|6381.1|6379.8|6376.8|6385|6382|6379.8|6376.8|0
1621343100000|2021-05-18 13:05:00|6379.7|6376.7|6376.2|6373.2|6380|6377|6374.8|6371.8|0
1621343400000|2021-05-18 13:10:00|6376.3|6373.3|6376.9|6373.9|6380.1|6377.1|6375.7|6372.7|0
1621343700000|2021-05-18 13:15:00|6376.8|6373.8|6374.3|6371.3|6377.3|6374.3|6374.1|6371.1|0
1621344000000|2021-05-18 13:20:00|6374.1|6371.1|6370.7|6367.7|6375.7|6372.7|6370.7|6367.7|0
1621344300000|2021-05-18 13:25:00|6370.4|6367.4|6370.2|6367.2|6372.9|6369.9|6367.6|6364.6|0
1621344600000|2021-05-18 13:30:00|6372.1|6369.1|6359|6357.2|6372.5|6370.5|6345.8|6344|0
1621344900000|2021-05-18 13:35:00|6359.1|6357.3|6378.2|6376.4|6379.3|6377.5|6356.4|6354.6|0
1621345200000|2021-05-18 13:40:00|6378.4|6376.6|6354.9|6353.1|6379.4|6377.6|6354.9|6353.1|0
1621345500000|2021-05-18 13:45:00|6353.2|6351.4|6364.9|6363.1|6368.5|6366.7|6347.4|6345.6|0
1621345800000|2021-05-18 13:50:00|6363|6361.2|6368.3|6366.5|6369.7|6367.9|6352|6350.2|0
1621346100000|2021-05-18 13:55:00|6368.4|6366.6|6375.1|6373.3|6384.9|6383.1|6362.4|6360.6|0
1621346400000|2021-05-18 14:00:00|6376.4|6374.6|6370.5|6368.7|6385.2|6383.4|6365.9|6364.1|0
1621346700000|2021-05-18 14:05:00|6370.4|6368.6|6371.7|6369.9|6376.4|6374.6|6361.6|6359.8|0
1621347000000|2021-05-18 14:10:00|6372.2|6370.4|6391.4|6389.6|6391.4|6389.6|6369.5|6367.7|0
1621347300000|2021-05-18 14:15:00|6391.5|6389.7|6390.1|6388.3|6398.4|6396.6|6386.5|6384.7|0
1621347600000|2021-05-18 14:20:00|6390.2|6388.4|6395.5|6393.7|6401.3|6399.5|6390.1|6388.3|0
1621347900000|2021-05-18 14:25:00|6394.9|6393.1|6414.5|6412.7|6414.7|6412.9|6394.6|6392.8|0
1621348200000|2021-05-18 14:30:00|6414.7|6412.9|6415.3|6413.5|6420.5|6418.7|6413.1|6411.3|0
1621348500000|2021-05-18 14:35:00|6416.5|6414.7|6414.4|6412.6|6419|6417.2|6410.9|6409.1|0
1621348800000|2021-05-18 14:40:00|6414.2|6412.4|6395.7|6393.9|6414.7|6412.9|6391.6|6389.8|0
1621349100000|2021-05-18 14:45:00|6397.9|6396.1|6404.4|6402.6|6405.3|6403.5|6393.2|6391.4|0
1621349400000|2021-05-18 14:50:00|6404.2|6402.4|6390.8|6389|6407.3|6405.5|6389.2|6387.4|0
1621349700000|2021-05-18 14:55:00|6391|6389.2|6399.2|6397.4|6399.6|6397.8|6388.8|6387|0
1621350000000|2021-05-18 15:00:00|6399|6397.2|6399|6397.2|6400.7|6398.9|6391.6|6389.8|0
1621350300000|2021-05-18 15:05:00|6398.6|6396.8|6399.7|6397.9|6404|6402.2|6397.3|6395.5|0
1621350600000|2021-05-18 15:10:00|6399.5|6397.7|6402.6|6400.8|6403.3|6401.5|6398.8|6397|0
1621350900000|2021-05-18 15:15:00|6402.7|6400.9|6405.5|6403.7|6408.9|6407.1|6402.7|6400.9|0
1621351200000|2021-05-18 15:20:00|6405.8|6404|6401.8|6400|6408.5|6406.7|6398.4|6396.6|0
1621351500000|2021-05-18 15:25:00|6401.9|6400.1|6404.1|6402.3|6410.1|6408.3|6401.3|6399.5|0
1621351800000|2021-05-18 15:30:00|6404.3|6402.5|6387.1|6385.3|6406.3|6404.5|6385.6|6383.8|0
1621352100000|2021-05-18 15:35:00|6386.5|6384.7|6382.8|6381|6386.6|6384.8|6379.8|6378|0
1621352400000|2021-05-18 15:40:00|6383.2|6381.4|6375.7|6373.9|6385.1|6383.3|6372.6|6370.8|0
1621352700000|2021-05-18 15:45:00|6375.6|6373.8|6378.4|6376.6|6379.1|6377.3|6367.8|6366|0
1621353000000|2021-05-18 15:50:00|6378.5|6376.7|6373.1|6371.3|6378.5|6376.7|6370.3|6368.5|0
1621353300000|2021-05-18 15:55:00|6373.3|6371.5|6369.6|6367.8|6377.8|6376|6369.3|6367.5|0
1621353600000|2021-05-18 16:00:00|6369.5|6367.7|6370.8|6369|6377.1|6375.3|6368.3|6366.5|0
1621353900000|2021-05-18 16:05:00|6370.7|6368.9|6371.4|6369.6|6372.5|6370.7|6367.5|6365.7|0
1621354200000|2021-05-18 16:10:00|6370.7|6368.9|6381.4|6379.6|6381.4|6379.6|6368.3|6366.5|0
1621354500000|2021-05-18 16:15:00|6381.3|6379.5|6377.5|6375.7|6382.2|6380.4|6374.8|6373|0
1621354800000|2021-05-18 16:20:00|6377.6|6375.8|6385.5|6383.7|6385.5|6383.7|6376.2|6374.4|0
1621355100000|2021-05-18 16:25:00|6385.6|6383.8|6391.6|6389.8|6391.7|6389.9|6385.2|6383.4|0
1621355400000|2021-05-18 16:30:00|6391.7|6389.9|6396.8|6395|6397.6|6395.8|6389.1|6387.3|0
1621355700000|2021-05-18 16:35:00|6396.6|6394.8|6394.7|6392.9|6397.6|6395.8|6393.9|6392.1|0
1621356000000|2021-05-18 16:40:00|6394.6|6392.8|6391.7|6389.9|6397|6395.2|6390.9|6389.1|0
1621356300000|2021-05-18 16:45:00|6391.8|6390|6391.8|6390|6395.2|6393.4|6391.3|6389.5|0
1621356600000|2021-05-18 16:50:00|6391.9|6390.1|6384.6|6382.8|6393.3|6391.5|6384.6|6382.8|0
1621356900000|2021-05-18 16:55:00|6384.4|6382.6|6378.6|6376.8|6386.3|6384.5|6375.7|6373.9|0
1621357200000|2021-05-18 17:00:00|6378.5|6376.7|6372.5|6370.7|6379|6377.2|6370.9|6369.1|0
1621357500000|2021-05-18 17:05:00|6372.4|6370.6|6374.3|6372.5|6375.8|6374|6368.6|6366.8|0
1621357800000|2021-05-18 17:10:00|6374.1|6372.3|6376.5|6374.7|6381.3|6379.5|6371.3|6369.5|0
1621358100000|2021-05-18 17:15:00|6376.3|6374.5|6372.9|6371.1|6378.1|6376.3|6371.2|6369.4|0
1621358400000|2021-05-18 17:20:00|6373.1|6371.3|6373|6371.2|6376.4|6374.6|6371.8|6370|0
1621358700000|2021-05-18 17:25:00|6372.6|6370.8|6384.4|6382.6|6384.4|6382.6|6372|6370.2|0
1621359000000|2021-05-18 17:30:00|6384.6|6382.8|6383.6|6381.8|6386.7|6384.9|6381.7|6379.9|0
1621359300000|2021-05-18 17:35:00|6383.4|6381.6|6377.6|6375.8|6384.8|6383|6374.4|6372.6|0
1621359600000|2021-05-18 17:40:00|6377.8|6376|6374.1|6372.3|6379.5|6377.7|6371.4|6369.6|0
1621359900000|2021-05-18 17:45:00|6374.4|6372.6|6365.3|6363.5|6376|6374.2|6364.2|6362.4|0
1621360200000|2021-05-18 17:50:00|6365.6|6363.8|6363.5|6361.7|6367.3|6365.5|6362.9|6361.1|0
1621360500000|2021-05-18 17:55:00|6363.4|6361.6|6364|6362.2|6366.3|6364.5|6360.6|6358.8|0
1621360800000|2021-05-18 18:00:00|6363.9|6362.1|6359.2|6357.4|6366.3|6364.5|6357.1|6355.3|0
1621361100000|2021-05-18 18:05:00|6359.5|6357.7|6360.1|6358.3|6367|6365.2|6359.2|6357.4|0
1621361400000|2021-05-18 18:10:00|6360.3|6358.5|6368.5|6366.7|6368.5|6366.7|6360.3|6358.5|0
1621361700000|2021-05-18 18:15:00|6367.9|6366.1|6367.5|6365.7|6375.2|6373.4|6366.1|6364.3|0
1621362000000|2021-05-18 18:20:00|6367.6|6365.8|6359.6|6357.8|6372|6370.2|6357.6|6355.8|0
1621362300000|2021-05-18 18:25:00|6359.7|6357.9|6359|6357.2|6365|6363.2|6357.9|6356.1|0
1621362600000|2021-05-18 18:30:00|6358.9|6357.1|6337.9|6336.1|6361|6359.2|6337.6|6335.8|0
1621362900000|2021-05-18 18:35:00|6337.8|6336|6328|6326.2|6338.9|6337.1|6326.8|6325|0
1621363200000|2021-05-18 18:40:00|6327.6|6325.8|6321.6|6319.8|6330.1|6328.3|6315.2|6313.4|0
1621363500000|2021-05-18 18:45:00|6321.8|6320|6325.7|6323.9|6325.7|6323.9|6311.8|6310|0
1621363800000|2021-05-18 18:50:00|6325.6|6323.8|6329.5|6327.7|6332|6330.2|6323.1|6321.3|0
1621364100000|2021-05-18 18:55:00|6329.4|6327.6|6332.9|6331.1|6334.7|6332.9|6323.7|6321.9|0
1621364400000|2021-05-18 19:00:00|6333.3|6331.5|6340.1|6338.3|6340.4|6338.6|6331.6|6329.8|0
1621364700000|2021-05-18 19:05:00|6340|6338.2|6343.9|6342.1|6344.1|6342.3|6337.2|6335.4|0
1621365000000|2021-05-18 19:10:00|6344|6342.2|6337.7|6335.9|6347.7|6345.9|6335.9|6334.1|0
1621365300000|2021-05-18 19:15:00|6337.6|6335.8|6347|6345.2|6347|6345.2|6336.6|6334.8|0
1621365600000|2021-05-18 19:20:00|6347.1|6345.3|6350.5|6348.7|6351.9|6350.1|6343.8|6342|0
1621365900000|2021-05-18 19:25:00|6350.6|6348.8|6349.1|6347.3|6355.6|6353.8|6348.9|6347.1|0
1621366200000|2021-05-18 19:30:00|6349.4|6347.6|6351.3|6349.5|6361.1|6359.3|6348.9|6347.1|0
1621366500000|2021-05-18 19:35:00|6350.9|6349.1|6347.5|6345.7|6353.2|6351.4|6343.6|6341.8|0
1621366800000|2021-05-18 19:40:00|6347.9|6346.1|6347.4|6345.6|6349.9|6348.1|6343.5|6341.7|0
1621367100000|2021-05-18 19:45:00|6347.8|6346|6329.4|6327.6|6348.9|6347.1|6327.8|6326|0
1621367400000|2021-05-18 19:50:00|6329.1|6327.3|6309.4|6307.6|6329.1|6327.3|6307.7|6305.9|0
1621367700000|2021-05-18 19:55:00|6309.3|6307.5|6306.4|6304.6|6315.5|6313.7|6303.8|6302|0
1621368000000|2021-05-18 20:00:00|6307|6304|6301.8|6298.8|6314.2|6311.2|6301.6|6298.6|0
1621368300000|2021-05-18 20:05:00|6301.7|6298.7|6304.3|6301.3|6304.7|6301.7|6300.3|6297.3|0
1621368600000|2021-05-18 20:10:00|6304.4|6301.4|6305.7|6302.7|6307.2|6304.2|6304.4|6301.4|0
1621368900000|2021-05-18 20:15:00|6305.6|6302.6|6305.3|6302.3|6307.4|6304.4|6305.1|6302.1|0
1621369200000|2021-05-18 20:20:00|6305.2|6302.2|6303.7|6300.7|6305.2|6302.2|6303.3|6300.3|0
1621369500000|2021-05-18 20:25:00|6303.6|6300.6|6305.3|6302.3|6305.4|6302.4|6303.6|6300.6|0
1621369800000|2021-05-18 20:30:00|6305.2|6302.2|6304.2|6301.2|6306.4|6303.4|6303.2|6300.2|0
1621370100000|2021-05-18 20:35:00|6304.3|6301.3|6295.7|6292.7|6304.6|6301.6|6295.2|6292.2|0
1621370400000|2021-05-18 20:40:00|6295.6|6292.6|6295.2|6292.2|6295.6|6292.6|6293.2|6290.2|0
1621370700000|2021-05-18 20:45:00|6295.1|6292.1|6293.8|6290.8|6295.6|6292.6|6293.8|6290.8|0
1621371000000|2021-05-18 20:50:00|6293.7|6290.7|6293.5|6290.5|6294.4|6291.4|6293.3|6290.3|0
1621371300000|2021-05-18 20:55:00|6293.6|6290.6|6293.4|6290.4|6294.8|6291.8|6293.3|6290.3|0
1621371600000|2021-05-18 21:00:00|6293.3|6290.3|6293.2|6290.2|6293.3|6290.3|6292.8|6289.8|0
1621371900000|2021-05-18 21:05:00|6293.3|6290.3|6294.1|6291.1|6294.9|6291.9|6292.7|6289.7|0
1621372200000|2021-05-18 21:10:00|6294.2|6291.2|6294.7|6291.7|6294.7|6291.7|6293.3|6290.3|0
1621372500000|2021-05-18 21:15:00|6294.5|6291.5|6294.8|6291.8|6296|6293|6294.3|6291.3|0
1621372800000|2021-05-18 21:20:00|6294.9|6291.9|6293.5|6290.5|6294.9|6291.9|6293.4|6290.4|0
1621373100000|2021-05-18 21:25:00|6293.6|6290.6|6293.6|6290.6|6294.1|6291.1|6293.4|6290.4|0
1621373400000|2021-05-18 21:30:00|6293.7|6290.7|6293.5|6290.5|6294|6291|6293.2|6290.2|0
1621373700000|2021-05-18 21:35:00|6293.6|6290.6|6293.4|6290.4|6293.6|6290.6|6293.2|6290.2|0
1621374000000|2021-05-18 21:40:00|6293.3|6290.3|6294|6291|6294.3|6291.3|6293.3|6290.3|0
1621374300000|2021-05-18 21:45:00|6294.1|6291.1|6294.5|6291.5|6294.5|6291.5|6293.6|6290.6|0
1621374600000|2021-05-18 21:50:00|6295|6292|6293.6|6290.6|6295|6292|6293.3|6290.3|0
1621374900000|2021-05-18 21:55:00|6293.7|6290.7|6293.1|6290.1|6293.7|6290.7|6292.8|6289.8|0
1621375200000|2021-05-18 22:00:00|6293.4|6290.4|6295.3|6292.3|6295.4|6292.4|6293|6290|0
1621375500000|2021-05-18 22:05:00|6295.2|6292.2|6296.5|6293.5|6296.7|6293.7|6294.3|6291.3|0
1621375800000|2021-05-18 22:10:00|6296.4|6293.4|6299.1|6296.1|6299.6|6296.6|6296.4|6293.4|0
1621376100000|2021-05-18 22:15:00|6299.2|6296.2|6296.3|6293.3|6299.2|6296.2|6295.6|6292.6|0
1621376400000|2021-05-18 22:20:00|6296.2|6293.2|6296.4|6293.4|6297.3|6294.3|6295.6|6292.6|0
1621376700000|2021-05-18 22:25:00|6296.3|6293.3|6295.7|6292.7|6296.4|6293.4|6295.1|6292.1|0
1621377000000|2021-05-18 22:30:00|6295.4|6292.4|6294.8|6291.8|6295.4|6292.4|6294.2|6291.2|0
1621377300000|2021-05-18 22:35:00|6294.4|6291.4|6295.4|6292.4|6295.7|6292.7|6294.1|6291.1|0
1621377600000|2021-05-18 22:40:00|6295.5|6292.5|6294.9|6291.9|6295.6|6292.6|6294.1|6291.1|0
1621377900000|2021-05-18 22:45:00|6294.6|6291.6|6294.6|6291.6|6295.5|6292.5|6294.2|6291.2|0
1621378200000|2021-05-18 22:50:00|6294.5|6291.5|6292.5|6289.5|6294.5|6291.5|6291.7|6288.7|0
1621378500000|2021-05-18 22:55:00|6291.7|6288.7|6291.1|6288.1|6292.2|6289.2|6290.3|6287.3|0
1621378800000|2021-05-18 23:00:00|6291|6288|6291|6288|6291.7|6288.7|6290.5|6287.5|0
1621379100000|2021-05-18 23:05:00|6291.1|6288.1|6295|6292|6295|6292|6290.3|6287.3|0
1621379400000|2021-05-18 23:10:00|6296.3|6293.3|6298|6295|6298|6295|6295|6292|0
1621379700000|2021-05-18 23:15:00|6297.7|6294.7|6296.9|6293.9|6298.2|6295.2|6296.6|6293.6|0
1621380000000|2021-05-18 23:20:00|6296.7|6293.7|6297.9|6294.9|6298|6295|6296|6293|0
1621380300000|2021-05-18 23:25:00|6297.8|6294.8|6297.2|6294.2|6298.1|6295.1|6296.4|6293.4|0
1621380600000|2021-05-18 23:30:00|6297.4|6294.4|6296.7|6293.7|6297.8|6294.8|6296.7|6293.7|0
1621380900000|2021-05-18 23:35:00|6296.8|6293.8|6292|6289|6296.9|6293.9|6292|6289|0
1621381200000|2021-05-18 23:40:00|6292.2|6289.2|6290.7|6287.7|6292.2|6289.2|6290.4|6287.4|0
1621381500000|2021-05-18 23:45:00|6290.6|6287.6|6288.5|6285.5|6290.7|6287.7|6288.1|6285.1|0
1621381800000|2021-05-18 23:50:00|6288.6|6285.6|6287.8|6284.8|6289.3|6286.3|6287.4|6284.4|0
1621382100000|2021-05-18 23:55:00|6287.7|6284.7|6282.8|6277.8|6287.9|6284.9|6281.9|6277.8|0
1621382400000|2021-05-19 00:00:00|6281.9|6276.9|6278.6|6273.6|6286.5|6281.5|6277.7|6272.7|0
1621382700000|2021-05-19 00:05:00|6278.4|6273.4|6282.4|6277.4|6282.4|6277.4|6275.3|6270.3|0
1621383000000|2021-05-19 00:10:00|6282.3|6277.3|6286.3|6281.3|6287.5|6282.5|6282.3|6277.3|0
1621383300000|2021-05-19 00:15:00|6286.2|6281.2|6285.2|6280.2|6286.6|6281.6|6283|6278|0
1621383600000|2021-05-19 00:20:00|6284.8|6279.8|6289.7|6284.7|6291.9|6286.9|6283.4|6278.4|0
1621383900000|2021-05-19 00:25:00|6289.9|6284.9|6294.8|6289.8|6295.2|6290.2|6289.7|6284.7|0
1621384200000|2021-05-19 00:30:00|6294.9|6289.9|6296|6291|6298|6293|6294.9|6289.9|0
1621384500000|2021-05-19 00:35:00|6295.9|6290.9|6292.7|6287.7|6296.2|6291.2|6291.6|6286.6|0
1621384800000|2021-05-19 00:40:00|6292.8|6287.8|6295.8|6290.8|6297|6292|6292.7|6287.7|0
1621385100000|2021-05-19 00:45:00|6295.6|6290.6|6299.9|6294.9|6300.7|6295.7|6294.5|6289.5|0
1621385400000|2021-05-19 00:50:00|6300|6295|6298.1|6293.1|6302|6297|6297.8|6292.8|0
1621385700000|2021-05-19 00:55:00|6298|6293|6295.3|6290.3|6298.6|6293.6|6293.4|6288.4|0
1621386000000|2021-05-19 01:00:00|6295.4|6290.4|6299.5|6294.5|6299.7|6294.7|6290.2|6285.2|0
1621386300000|2021-05-19 01:05:00|6299.7|6294.7|6302|6297|6303.5|6298.5|6298.1|6293.1|0
1621386600000|2021-05-19 01:10:00|6302.1|6297.1|6297.9|6292.9|6302.6|6297.6|6297.9|6292.9|0
1621386900000|2021-05-19 01:15:00|6298.1|6293.1|6295.9|6290.9|6299.3|6294.3|6295.7|6290.7|0
1621387200000|2021-05-19 01:20:00|6296|6291|6291.9|6286.9|6296.6|6291.6|6288.2|6283.2|0
1621387500000|2021-05-19 01:25:00|6292|6287|6294.2|6289.2|6295.9|6290.9|6291.2|6286.2|0
1621387800000|2021-05-19 01:30:00|6294.1|6289.1|6291.4|6286.4|6295.2|6290.2|6291.3|6286.3|0
1621388100000|2021-05-19 01:35:00|6291.3|6286.3|6291.3|6286.3|6292.8|6287.8|6289|6284|0
1621388400000|2021-05-19 01:40:00|6291.2|6286.2|6291.8|6286.8|6292.6|6287.6|6289.7|6284.7|0
1621388700000|2021-05-19 01:45:00|6291.9|6286.9|6290.4|6285.4|6292.1|6287.1|6286.9|6281.9|0
1621389000000|2021-05-19 01:50:00|6290.3|6285.3|6288.8|6283.8|6290.7|6285.7|6287.3|6282.3|0
1621389300000|2021-05-19 01:55:00|6288.9|6283.9|6291.3|6286.3|6292.4|6287.4|6288.7|6283.7|0
1621389600000|2021-05-19 02:00:00|6291.2|6286.2|6285.9|6280.9|6291.6|6286.6|6285.3|6280.3|0
1621389900000|2021-05-19 02:05:00|6285.8|6280.8|6285.4|6280.4|6288.2|6283.2|6284.3|6279.3|0
1621390200000|2021-05-19 02:10:00|6285.5|6280.5|6280.5|6275.5|6285.9|6280.9|6279.5|6274.5|0
1621390500000|2021-05-19 02:15:00|6280.4|6275.4|6282|6277|6283.6|6278.6|6280.1|6275.1|0
1621390800000|2021-05-19 02:20:00|6282.1|6277.1|6282.7|6277.7|6283.5|6278.5|6276.1|6271.1|0
1621391100000|2021-05-19 02:25:00|6282.8|6277.8|6283.2|6278.2|6284.3|6279.3|6281.5|6276.5|0
1621391400000|2021-05-19 02:30:00|6283.3|6278.3|6283.3|6278.3|6285|6280|6280.5|6275.5|0
1621391700000|2021-05-19 02:35:00|6283.5|6278.5|6283|6278|6285|6280|6283|6278|0
1621392000000|2021-05-19 02:40:00|6282.9|6277.9|6284.1|6279.1|6284.4|6279.4|6281.7|6276.7|0
1621392300000|2021-05-19 02:45:00|6284.2|6279.2|6280.4|6275.4|6285.3|6280.3|6278|6273|0
1621392600000|2021-05-19 02:50:00|6280.3|6275.3|6270.2|6265.2|6281.5|6276.5|6266.6|6261.6|0
1621392900000|2021-05-19 02:55:00|6270.6|6265.6|6270.4|6265.4|6272.7|6267.7|6269.1|6264.1|0
1621393200000|2021-05-19 03:00:00|6270.3|6265.3|6272.5|6267.5|6273.6|6268.6|6268.8|6263.8|0
1621393500000|2021-05-19 03:05:00|6272.2|6267.2|6273.9|6268.9|6274.3|6269.3|6271.6|6266.6|0
1621393800000|2021-05-19 03:10:00|6273.8|6268.8|6271.4|6266.4|6274.5|6269.5|6271.3|6266.3|0
1621394100000|2021-05-19 03:15:00|6271.5|6266.5|6273.9|6268.9|6273.9|6268.9|6267.8|6262.8|0
1621394400000|2021-05-19 03:20:00|6274.1|6269.1|6277|6272|6279.1|6274.1|6273|6268|0
1621394700000|2021-05-19 03:25:00|6277.1|6272.1|6276.7|6271.7|6278.4|6273.4|6276.3|6271.3|0
1621395000000|2021-05-19 03:30:00|6276.6|6271.6|6280.7|6275.7|6281.2|6276.2|6276.6|6271.6|0
1621395300000|2021-05-19 03:35:00|6280.5|6275.5|6280|6275|6281|6276|6278.2|6273.2|0
1621395600000|2021-05-19 03:40:00|6280.1|6275.1|6277.9|6272.9|6280.9|6275.9|6277.1|6272.1|0
1621395900000|2021-05-19 03:45:00|6277.3|6272.3|6278.9|6273.9|6280.1|6275.1|6277.2|6272.2|0
1621396200000|2021-05-19 03:50:00|6278.8|6273.8|6279.7|6274.7|6280.3|6275.3|6277.7|6272.7|0
1621396500000|2021-05-19 03:55:00|6279.6|6274.6|6279.4|6274.4|6281|6276|6278.9|6273.9|0
1621396800000|2021-05-19 04:00:00|6279.5|6274.5|6281.9|6276.9|6282.8|6277.8|6277.2|6272.2|0
1621397100000|2021-05-19 04:05:00|6282.2|6277.2|6282.3|6277.3|6282.8|6277.8|6281.2|6276.2|0
1621397400000|2021-05-19 04:10:00|6282.4|6277.4|6281.2|6276.2|6283.3|6278.3|6281|6276|0
1621397700000|2021-05-19 04:15:00|6281.1|6276.1|6278.3|6273.3|6282.6|6277.6|6278|6273|0
1621398000000|2021-05-19 04:20:00|6278.2|6273.2|6278|6273|6279|6274|6275.8|6270.8|0
1621398300000|2021-05-19 04:25:00|6277.8|6272.8|6277.3|6272.3|6277.8|6272.8|6275.7|6270.7|0
1621398600000|2021-05-19 04:30:00|6277.2|6272.2|6276.4|6271.4|6278.3|6273.3|6275|6270|0
1621398900000|2021-05-19 04:35:00|6276.5|6271.5|6272.4|6267.4|6277.7|6272.7|6271.7|6266.7|0
1621399200000|2021-05-19 04:40:00|6272.2|6267.2|6269.1|6264.1|6273.8|6268.8|6267.8|6262.8|0
1621399500000|2021-05-19 04:45:00|6269|6264|6264.7|6259.7|6269.4|6264.4|6261.7|6256.7|0
1621399800000|2021-05-19 04:50:00|6264.9|6259.9|6265.6|6260.6|6266.3|6261.3|6262.1|6257.1|0
1621400100000|2021-05-19 04:55:00|6265.7|6260.7|6268.2|6263.2|6268.7|6263.7|6265.7|6260.7|0
1621400400000|2021-05-19 05:00:00|6268.3|6263.3|6269|6264|6269.3|6264.3|6267.4|6262.4|0
1621400700000|2021-05-19 05:05:00|6268.9|6263.9|6268.9|6263.9|6270.1|6265.1|6266.9|6261.9|0
1621401000000|2021-05-19 05:10:00|6268.7|6263.7|6266.1|6261.1|6269.9|6264.9|6264.4|6259.4|0
1621401300000|2021-05-19 05:15:00|6266|6261|6268.1|6263.1|6268.3|6263.3|6263.6|6258.6|0
1621401600000|2021-05-19 05:20:00|6268.2|6263.2|6270.1|6265.1|6271|6266|6268|6263|0
1621401900000|2021-05-19 05:25:00|6270|6265|6265.3|6260.3|6270.2|6265.2|6265.3|6260.3|0
1621402200000|2021-05-19 05:30:00|6265.2|6260.2|6266.6|6261.6|6269|6264|6264.9|6259.9|0
1621402500000|2021-05-19 05:35:00|6266.5|6261.5|6271.3|6266.3|6271.4|6266.4|6266.4|6261.4|0
1621402800000|2021-05-19 05:40:00|6271.4|6266.4|6272.3|6267.3|6273.8|6268.8|6270.4|6265.4|0
1621403100000|2021-05-19 05:45:00|6272.2|6267.2|6266.2|6261.2|6273.3|6268.3|6265.8|6260.8|0
1621403400000|2021-05-19 05:50:00|6265.8|6260.8|6264.9|6259.9|6266.4|6261.4|6264.5|6259.5|0
1621403700000|2021-05-19 05:55:00|6265|6260|6267.1|6262.1|6267.7|6262.7|6265|6260|0
1621404000000|2021-05-19 06:00:00|6267.5|6262.5|6267.3|6262.3|6268.8|6263.8|6264.8|6259.8|0
1621404300000|2021-05-19 06:05:00|6267.7|6262.7|6261.2|6256.2|6268.2|6263.2|6258.4|6253.4|0
1621404600000|2021-05-19 06:10:00|6261|6256|6254.6|6249.6|6261.4|6256.4|6252.7|6247.7|0
1621404900000|2021-05-19 06:15:00|6255.2|6250.2|6256.3|6251.3|6257.4|6252.4|6254.2|6249.2|0
1621405200000|2021-05-19 06:20:00|6256.2|6251.2|6258.5|6253.5|6260.2|6255.2|6255.8|6250.8|0
1621405500000|2021-05-19 06:25:00|6258.1|6253.1|6254.5|6249.5|6258.1|6253.1|6254.4|6249.4|0
1621405800000|2021-05-19 06:30:00|6254.2|6249.2|6254.1|6249.1|6256.3|6251.3|6254.1|6249.1|0
1621406100000|2021-05-19 06:35:00|6253.8|6248.8|6252|6247|6254.2|6249.2|6237.5|6232.5|0
1621406400000|2021-05-19 06:40:00|6252.4|6247.4|6259.8|6254.8|6262.4|6257.4|6251.8|6246.8|0
1621406700000|2021-05-19 06:45:00|6259.9|6254.9|6264|6259|6264.3|6259.3|6257.5|6252.5|0
1621407000000|2021-05-19 06:50:00|6264.1|6259.1|6262.1|6257.1|6264.1|6259.1|6261.1|6256.1|0
1621407300000|2021-05-19 06:55:00|6262.2|6257.2|6256.1|6251.1|6262.4|6257.4|6255.9|6250.9|0
1621407600000|2021-05-19 07:00:00|6256|6251|6246.9|6241.9|6258.7|6253.7|6246.3|6241.3|0
1621407900000|2021-05-19 07:05:00|6247|6242|6248.7|6243.7|6254.5|6249.5|6241.6|6236.6|0
1621408200000|2021-05-19 07:10:00|6248.8|6243.8|6253.4|6248.4|6253.7|6248.7|6243.7|6238.7|0
1621408500000|2021-05-19 07:15:00|6253.3|6248.3|6254.3|6249.3|6254.3|6249.3|6228.1|6223.1|0
1621408800000|2021-05-19 07:20:00|6254.2|6249.2|6247.2|6242.2|6254.4|6249.4|6243.3|6238.3|0
1621409100000|2021-05-19 07:25:00|6247.4|6242.4|6233.4|6228.4|6248.7|6243.7|6229.2|6224.2|0
1621409400000|2021-05-19 07:30:00|6233.5|6228.5|6231.9|6226.9|6234.4|6229.4|6226.7|6221.7|0
1621409700000|2021-05-19 07:35:00|6232|6227|6233.5|6228.5|6235.2|6230.2|6223.3|6218.3|0
1621410000000|2021-05-19 07:40:00|6233.6|6228.6|6238.3|6233.3|6242.1|6237.1|6228.4|6223.4|0
1621410300000|2021-05-19 07:45:00|6238.2|6233.2|6235.5|6230.5|6239.9|6234.9|6229.4|6224.4|0
1621410600000|2021-05-19 07:50:00|6236.1|6231.1|6229.7|6224.7|6238.3|6233.3|6227.4|6222.4|0
1621410900000|2021-05-19 07:55:00|6229.9|6224.9|6228.1|6223.1|6231.9|6226.9|6224.1|6219.1|0
1621411200000|2021-05-19 08:00:00|6228.3|6223.3|6243.6|6240.6|6244.9|6241.9|6223.6|6218.6|0
1621411500000|2021-05-19 08:05:00|6244.4|6241.4|6232.7|6229.7|6245.9|6242.9|6232|6229|0
1621411800000|2021-05-19 08:10:00|6233|6230|6231.1|6228.1|6236.2|6233.2|6228.6|6225.6|0
1621412100000|2021-05-19 08:15:00|6231.2|6228.2|6225.6|6222.6|6232.4|6229.4|6223.3|6220.3|0
1621412400000|2021-05-19 08:20:00|6224.8|6221.8|6223.5|6220.5|6226.3|6223.3|6222.3|6219.3|0
1621412700000|2021-05-19 08:25:00|6223.6|6220.6|6225.8|6222.8|6225.8|6222.8|6216.9|6213.9|0
1621413000000|2021-05-19 08:30:00|6222.2|6219.2|6223.9|6220.9|6228|6225|6217.3|6214.3|0
1621413300000|2021-05-19 08:35:00|6225.9|6222.9|6226|6223|6226.8|6223.8|6222.5|6219.5|0
1621413600000|2021-05-19 08:40:00|6225.9|6222.9|6219.4|6216.4|6229.6|6226.6|6219|6216|0
1621413900000|2021-05-19 08:45:00|6219.5|6216.5|6218.7|6215.7|6221.5|6218.5|6216.6|6213.6|0
1621414200000|2021-05-19 08:50:00|6218|6215|6218.9|6215.9|6219|6216|6216.5|6213.5|0
1621414500000|2021-05-19 08:55:00|6218.8|6215.8|6221.3|6218.3|6221.6|6218.6|6217.2|6214.2|0
1621414800000|2021-05-19 09:00:00|6220.9|6217.9|6226.5|6223.5|6226.7|6223.7|6220.9|6217.9|0
1621415100000|2021-05-19 09:05:00|6226.6|6223.6|6227.8|6224.8|6231.3|6228.3|6225.4|6222.4|0
1621415400000|2021-05-19 09:10:00|6227.5|6224.5|6228.3|6225.3|6229|6226|6227.2|6224.2|0
1621415700000|2021-05-19 09:15:00|6228.5|6225.5|6232.3|6229.3|6232.3|6229.3|6228.5|6225.5|0
1621416000000|2021-05-19 09:20:00|6232.1|6229.1|6239.2|6236.2|6240|6237|6232|6229|0
1621416300000|2021-05-19 09:25:00|6239.4|6236.4|6243.1|6240.1|6244.3|6241.3|6238.5|6235.5|0
1621416600000|2021-05-19 09:30:00|6243.2|6240.2|6240.8|6237.8|6244.6|6241.6|6240|6237|0
1621416900000|2021-05-19 09:35:00|6240.5|6237.5|6240.1|6237.1|6242.4|6239.4|6238.6|6235.6|0
1621417200000|2021-05-19 09:40:00|6239.9|6236.9|6236|6233|6242.1|6239.1|6235.6|6232.6|0
1621417500000|2021-05-19 09:45:00|6236.1|6233.1|6226.1|6223.1|6236.6|6233.6|6225|6222|0
1621417800000|2021-05-19 09:50:00|6226.2|6223.2|6225.4|6222.4|6228.7|6225.7|6225.1|6222.1|0
1621418100000|2021-05-19 09:55:00|6225|6222|6220|6217|6228.7|6225.7|6216.4|6213.4|0
1621418400000|2021-05-19 10:00:00|6220.1|6217.1|6219|6216|6224.1|6221.1|6218|6215|0
1621418700000|2021-05-19 10:05:00|6219.1|6216.1|6220.7|6217.7|6224.3|6221.3|6218.1|6215.1|0
1621419000000|2021-05-19 10:10:00|6220.8|6217.8|6222.2|6219.2|6223.9|6220.9|6219|6216|0
1621419300000|2021-05-19 10:15:00|6222.4|6219.4|6223.3|6220.3|6226.3|6223.3|6220.7|6217.7|0
1621419600000|2021-05-19 10:20:00|6222.9|6219.9|6224.5|6221.5|6225.6|6222.6|6221.1|6218.1|0
1621419900000|2021-05-19 10:25:00|6224.6|6221.6|6225.1|6222.1|6226.8|6223.8|6222.8|6219.8|0
1621420200000|2021-05-19 10:30:00|6225.3|6222.3|6227.7|6224.7|6228.3|6225.3|6223.4|6220.4|0
1621420500000|2021-05-19 10:35:00|6227|6224|6230.9|6227.9|6230.9|6227.9|6224.9|6221.9|0
1621420800000|2021-05-19 10:40:00|6231|6228|6229.1|6226.1|6233.8|6230.8|6226.6|6223.6|0
1621421100000|2021-05-19 10:45:00|6228.9|6225.9|6225.4|6222.4|6231.2|6228.2|6225.4|6222.4|0
1621421400000|2021-05-19 10:50:00|6226.4|6223.4|6229.1|6226.1|6231.1|6228.1|6225.1|6222.1|0
1621421700000|2021-05-19 10:55:00|6229|6226|6228.4|6225.4|6232.3|6229.3|6227.2|6224.2|0
1621422000000|2021-05-19 11:00:00|6231|6228|6234.3|6231.3|6235.8|6232.8|6226.9|6223.9|0
1621422300000|2021-05-19 11:05:00|6234.4|6231.4|6226.8|6223.8|6235|6232|6226.1|6223.1|0
1621422600000|2021-05-19 11:10:00|6227.2|6224.2|6230.9|6227.9|6231.2|6228.2|6225.6|6222.6|0
1621422900000|2021-05-19 11:15:00|6231|6228|6219.3|6216.3|6231|6228|6219.1|6216.1|0
1621423200000|2021-05-19 11:20:00|6219.1|6216.1|6216.9|6213.9|6220.2|6217.2|6216|6213|0
1621423500000|2021-05-19 11:25:00|6217.1|6214.1|6216.9|6213.9|6219.6|6216.6|6216.4|6213.4|0
1621423800000|2021-05-19 11:30:00|6216.6|6213.6|6207.4|6204.4|6216.6|6213.6|6207.3|6204.3|0
1621424100000|2021-05-19 11:35:00|6207|6204|6203.9|6200.9|6207.1|6204.1|6202.8|6199.8|0
1621424400000|2021-05-19 11:40:00|6204.1|6201.1|6199.6|6196.6|6204.1|6201.1|6197.6|6194.6|0
1621424700000|2021-05-19 11:45:00|6199.7|6196.7|6205.9|6202.9|6206.3|6203.3|6199.6|6196.6|0
1621425000000|2021-05-19 11:50:00|6205.8|6202.8|6202.4|6199.4|6206.2|6203.2|6202.4|6199.4|0
1621425300000|2021-05-19 11:55:00|6202.3|6199.3|6200.7|6197.7|6203.7|6200.7|6199.6|6196.6|0
1621425600000|2021-05-19 12:00:00|6201.3|6198.3|6208.8|6205.8|6209.1|6206.1|6201.3|6198.3|0
1621425900000|2021-05-19 12:05:00|6208.9|6205.9|6214|6211|6214.3|6211.3|6207.7|6204.7|0
1621426200000|2021-05-19 12:10:00|6214.1|6211.1|6213.3|6210.3|6214.2|6211.2|6209.7|6206.7|0
1621426500000|2021-05-19 12:15:00|6213.1|6210.1|6211.5|6208.5|6213.6|6210.6|6210.7|6207.7|0
1621426800000|2021-05-19 12:20:00|6211.7|6208.7|6209.9|6206.9|6214.7|6211.7|6209.7|6206.7|0
1621427100000|2021-05-19 12:25:00|6209.8|6206.8|6209|6206|6210.9|6207.9|6207.8|6204.8|0
1621427400000|2021-05-19 12:30:00|6208.8|6205.8|6202.4|6199.4|6209.3|6206.3|6202.4|6199.4|0
1621427700000|2021-05-19 12:35:00|6202.1|6199.1|6202.1|6199.1|6203.6|6200.6|6201.5|6198.5|0
1621428000000|2021-05-19 12:40:00|6202.4|6199.4|6200.2|6197.2|6206.3|6203.3|6200.1|6197.1|0
1621428300000|2021-05-19 12:45:00|6200.4|6197.4|6200.3|6197.3|6202|6199|6198.5|6195.5|0
1621428600000|2021-05-19 12:50:00|6200.1|6197.1|6193.8|6190.8|6200.4|6197.4|6193.8|6190.8|0
1621428900000|2021-05-19 12:55:00|6193.2|6190.2|6184.1|6181.1|6193.2|6190.2|6180.1|6177.1|0
1621429200000|2021-05-19 13:00:00|6182.4|6179.4|6174|6171|6184.7|6181.7|6174|6171|0
1621429500000|2021-05-19 13:05:00|6173.9|6170.9|6167.3|6164.3|6177.8|6174.8|6167.3|6164.3|0
1621429800000|2021-05-19 13:10:00|6167|6164|6164.9|6161.9|6167.6|6164.6|6162|6159|0
1621430100000|2021-05-19 13:15:00|6164.8|6161.8|6170.4|6167.4|6170.7|6167.7|6161.6|6158.6|0
1621430400000|2021-05-19 13:20:00|6170.5|6167.5|6174.2|6171.2|6176|6173|6169|6166|0
1621430700000|2021-05-19 13:25:00|6173.4|6170.4|6180.9|6177.9|6180.9|6177.9|6170.1|6167.1|0
1621431000000|2021-05-19 13:30:00|6180.1|6177.1|6204.6|6202.8|6210.4|6208.6|6174.6|6171.6|0
1621431300000|2021-05-19 13:35:00|6203.6|6201.8|6189.2|6187.4|6217.1|6215.3|6189.2|6187.4|0
1621431600000|2021-05-19 13:40:00|6189.1|6187.3|6224|6222.2|6225.3|6223.5|6175.2|6173.4|0
1621431900000|2021-05-19 13:45:00|6221.7|6219.9|6218.3|6216.5|6230.2|6228.4|6202.2|6200.4|0
1621432200000|2021-05-19 13:50:00|6217.6|6215.8|6215|6213.2|6237.1|6235.3|6213.1|6211.3|0
1621432500000|2021-05-19 13:55:00|6214.6|6212.8|6207.4|6205.6|6224|6222.2|6198.9|6197.1|0
1621432800000|2021-05-19 14:00:00|6207.8|6206|6190.2|6188.4|6220.1|6218.3|6187.6|6185.8|0
1621433100000|2021-05-19 14:05:00|6189.4|6187.6|6202.5|6200.7|6208.8|6207|6187.1|6185.3|0
1621433400000|2021-05-19 14:10:00|6202.7|6200.9|6214.3|6212.5|6217.8|6216|6197.7|6195.9|0
1621433700000|2021-05-19 14:15:00|6214.4|6212.6|6223|6221.2|6225.4|6223.6|6198.2|6196.4|0
1621434000000|2021-05-19 14:20:00|6223.2|6221.4|6223.5|6221.7|6227.3|6225.5|6208|6206.2|0
1621434300000|2021-05-19 14:25:00|6223.7|6221.9|6241.7|6239.9|6245.5|6243.7|6221.2|6219.4|0
1621434600000|2021-05-19 14:30:00|6240.4|6238.6|6226.9|6225.1|6247.2|6245.4|6226.9|6225.1|0
1621434900000|2021-05-19 14:35:00|6227|6225.2|6215.3|6213.5|6237.7|6235.9|6215.3|6213.5|0
1621435200000|2021-05-19 14:40:00|6215.8|6214|6233.5|6231.7|6233.9|6232.1|6213.8|6212|0
1621435500000|2021-05-19 14:45:00|6233.7|6231.9|6235.7|6233.9|6244.3|6242.5|6232.5|6230.7|0
1621435800000|2021-05-19 14:50:00|6235.9|6234.1|6245.5|6243.7|6252.9|6251.1|6235.1|6233.3|0
1621436100000|2021-05-19 14:55:00|6245.7|6243.9|6237.4|6235.6|6246.7|6244.9|6236.8|6235|0
1621436400000|2021-05-19 15:00:00|6237.1|6235.3|6223.5|6221.7|6239.4|6237.6|6221.6|6219.8|0
1621436700000|2021-05-19 15:05:00|6223.3|6221.5|6248|6246.2|6250.2|6248.4|6221.6|6219.8|0
1621437000000|2021-05-19 15:10:00|6247.9|6246.1|6255.1|6253.3|6259.3|6257.5|6244.6|6242.8|0
1621437300000|2021-05-19 15:15:00|6254.5|6252.7|6245.3|6243.5|6259.7|6257.9|6242.2|6240.4|0
1621437600000|2021-05-19 15:20:00|6245.4|6243.6|6263.9|6262.1|6270.5|6268.7|6245.4|6243.6|0
1621437900000|2021-05-19 15:25:00|6263.1|6261.3|6253.3|6251.5|6263.9|6262.1|6251.4|6249.6|0
1621438200000|2021-05-19 15:30:00|6253.1|6251.3|6245.6|6243.8|6254.2|6252.4|6242.3|6240.5|0
1621438500000|2021-05-19 15:35:00|6245.5|6243.7|6255.4|6253.6|6256.5|6254.7|6243|6241.2|0
1621438800000|2021-05-19 15:40:00|6254.8|6253|6249.8|6248|6255.6|6253.8|6242.3|6240.5|0
1621439100000|2021-05-19 15:45:00|6249.9|6248.1|6244.5|6242.7|6249.9|6248.1|6239.9|6238.1|0
1621439400000|2021-05-19 15:50:00|6244.8|6243|6237.3|6235.5|6245.4|6243.6|6234.2|6232.4|0
1621439700000|2021-05-19 15:55:00|6237.6|6235.8|6253|6251.2|6256.7|6254.9|6237.6|6235.8|0
1621440000000|2021-05-19 16:00:00|6253.2|6251.4|6248.5|6246.7|6253.3|6251.5|6242.6|6240.8|0
1621440300000|2021-05-19 16:05:00|6249.8|6248|6252.5|6250.7|6256|6254.2|6246.2|6244.4|0
1621440600000|2021-05-19 16:10:00|6252.8|6251|6261.5|6259.7|6263.7|6261.9|6252.6|6250.8|0
1621440900000|2021-05-19 16:15:00|6260.9|6259.1|6267.4|6265.6|6271.3|6269.5|6260.5|6258.7|0
1621441200000|2021-05-19 16:20:00|6267.3|6265.5|6272.8|6271|6274.4|6272.6|6259|6257.2|0
1621441500000|2021-05-19 16:25:00|6272.6|6270.8|6267.6|6265.8|6272.8|6271|6264.7|6262.9|0
1621441800000|2021-05-19 16:30:00|6268.7|6266.9|6261.9|6260.1|6270.3|6268.5|6259.5|6257.7|0
1621442100000|2021-05-19 16:35:00|6262.3|6260.5|6264|6262.2|6269.1|6267.3|6258.7|6256.9|0
1621442400000|2021-05-19 16:40:00|6263.9|6262.1|6259.3|6257.5|6269.8|6268|6259|6257.2|0
1621442700000|2021-05-19 16:45:00|6258.9|6257.1|6257.3|6255.5|6263.3|6261.5|6254.7|6252.9|0
1621443000000|2021-05-19 16:50:00|6257.6|6255.8|6256.7|6254.9|6258.6|6256.8|6253.2|6251.4|0
1621443300000|2021-05-19 16:55:00|6256.8|6255|6254.5|6252.7|6262.7|6260.9|6253.2|6251.4|0
1621443600000|2021-05-19 17:00:00|6254.4|6252.6|6267.8|6266|6270.2|6268.4|6254.4|6252.6|0
1621443900000|2021-05-19 17:05:00|6268.5|6266.7|6273.3|6271.5|6280.1|6278.3|6264.9|6263.1|0
1621444200000|2021-05-19 17:10:00|6273.6|6271.8|6281.8|6280|6286.8|6285|6273.4|6271.6|0
1621444500000|2021-05-19 17:15:00|6282|6280.2|6278.7|6276.9|6287|6285.2|6277.8|6276|0
1621444800000|2021-05-19 17:20:00|6278.9|6277.1|6271.7|6269.9|6280.4|6278.6|6271.7|6269.9|0
1621445100000|2021-05-19 17:25:00|6270.7|6268.9|6279.9|6278.1|6280.6|6278.8|6270.2|6268.4|0
1621445400000|2021-05-19 17:30:00|6280.4|6278.6|6266.7|6264.9|6281|6279.2|6266.2|6264.4|0
1621445700000|2021-05-19 17:35:00|6266.8|6265|6270|6268.2|6271|6269.2|6261.5|6259.7|0
1621446000000|2021-05-19 17:40:00|6270.2|6268.4|6268.4|6266.6|6271.3|6269.5|6263.1|6261.3|0
1621446300000|2021-05-19 17:45:00|6269.3|6267.5|6269.8|6268|6272.7|6270.9|6266.2|6264.4|0
1621446600000|2021-05-19 17:50:00|6269.7|6267.9|6276.7|6274.9|6276.7|6274.9|6266.7|6264.9|0
1621446900000|2021-05-19 17:55:00|6276.3|6274.5|6268.6|6266.8|6278.8|6277|6268.5|6266.7|0
1621447200000|2021-05-19 18:00:00|6268.9|6267.1|6254.7|6252.9|6283.2|6281.4|6252.8|6251|0
1621447500000|2021-05-19 18:05:00|6254.1|6252.3|6252.9|6251.1|6255.6|6253.8|6239.5|6237.7|0
1621447800000|2021-05-19 18:10:00|6251.7|6249.9|6251.4|6249.6|6257.4|6255.6|6241.8|6240|0
1621448100000|2021-05-19 18:15:00|6251.5|6249.7|6252.2|6250.4|6252.8|6251|6237.2|6235.4|0
1621448400000|2021-05-19 18:20:00|6252|6250.2|6292.8|6291|6298.8|6297|6252|6250.2|0
1621448700000|2021-05-19 18:25:00|6291.9|6290.1|6297.1|6295.3|6299|6297.2|6289.5|6287.7|0
1621449000000|2021-05-19 18:30:00|6297.7|6295.9|6284.8|6283|6307.1|6305.3|6282.3|6280.5|0
1621449300000|2021-05-19 18:35:00|6285.7|6283.9|6263.7|6261.9|6288.9|6287.1|6263.3|6261.5|0
1621449600000|2021-05-19 18:40:00|6264.7|6262.9|6262.6|6260.8|6271|6269.2|6260.1|6258.3|0
1621449900000|2021-05-19 18:45:00|6264.3|6262.5|6257.4|6255.6|6264.8|6263|6252.3|6250.5|0
1621450200000|2021-05-19 18:50:00|6259.3|6257.5|6262.1|6260.3|6262.8|6261|6254.8|6253|0
1621450500000|2021-05-19 18:55:00|6262.6|6260.8|6257.9|6256.1|6273.5|6271.7|6253.8|6252|0
1621450800000|2021-05-19 19:00:00|6257.6|6255.8|6252.6|6250.8|6258.7|6256.9|6244.4|6242.6|0
1621451100000|2021-05-19 19:05:00|6253.2|6251.4|6264.6|6262.8|6266.4|6264.6|6251.4|6249.6|0
1621451400000|2021-05-19 19:10:00|6264.1|6262.3|6270.8|6269|6276.3|6274.5|6263.2|6261.4|0
1621451700000|2021-05-19 19:15:00|6269.4|6267.6|6270.3|6268.5|6275.7|6273.9|6268.4|6266.6|0
1621452000000|2021-05-19 19:20:00|6270.1|6268.3|6279.5|6277.7|6283.2|6281.4|6263.5|6261.7|0
1621452300000|2021-05-19 19:25:00|6279.7|6277.9|6286.2|6284.4|6291.7|6289.9|6275.5|6273.7|0
1621452600000|2021-05-19 19:30:00|6286.5|6284.7|6277.1|6275.3|6286.5|6284.7|6269.6|6267.8|0
1621452900000|2021-05-19 19:35:00|6277.2|6275.4|6275.7|6273.9|6279.4|6277.6|6272.4|6270.6|0
1621453200000|2021-05-19 19:40:00|6275.2|6273.4|6268.3|6266.5|6275.6|6273.8|6266.2|6264.4|0
1621453500000|2021-05-19 19:45:00|6267.8|6266|6258.3|6256.5|6272.8|6271|6256.8|6255|0
1621453800000|2021-05-19 19:50:00|6258.2|6256.4|6286.9|6285.1|6289.7|6287.9|6258.2|6256.4|0
1621454100000|2021-05-19 19:55:00|6286.8|6285|6300.7|6298.9|6301.9|6300.1|6284.8|6283|0
1621454400000|2021-05-19 20:00:00|6301.3|6298.3|6299.7|6296.7|6303.7|6300.7|6297.9|6294.9|0
1621454700000|2021-05-19 20:05:00|6299.4|6296.4|6298.7|6295.7|6300.6|6297.6|6297.6|6294.6|0
1621455000000|2021-05-19 20:10:00|6298.6|6295.6|6295.6|6292.6|6298.6|6295.6|6294.3|6291.3|0
1621455300000|2021-05-19 20:15:00|6295.5|6292.5|6296.9|6293.9|6298.5|6295.5|6295.5|6292.5|0
1621455600000|2021-05-19 20:20:00|6296.7|6293.7|6295.1|6292.1|6296.8|6293.8|6294.6|6291.6|0
1621455900000|2021-05-19 20:25:00|6295.2|6292.2|6295.9|6292.9|6296.1|6293.1|6295.1|6292.1|0
1621456200000|2021-05-19 20:30:00|6295.8|6292.8|6304.7|6301.7|6305.4|6302.4|6294.8|6291.8|0
1621456500000|2021-05-19 20:35:00|6304.9|6301.9|6304.7|6301.7|6307.4|6304.4|6304.3|6301.3|0
1621456800000|2021-05-19 20:40:00|6304.3|6301.3|6303.2|6300.2|6304.3|6301.3|6302.6|6299.6|0
1621457100000|2021-05-19 20:45:00|6303.8|6300.8|6303|6300|6303.8|6300.8|6302.4|6299.4|0
1621457400000|2021-05-19 20:50:00|6303.1|6300.1|6302.6|6299.6|6303.2|6300.2|6302.5|6299.5|0
1621457700000|2021-05-19 20:55:00|6302.4|6299.4|6302.3|6299.3|6303.9|6300.9|6301.9|6298.9|0
1621458000000|2021-05-19 21:00:00|6302.4|6299.4|6301.6|6298.6|6302.4|6299.4|6301.4|6298.4|0
1621458300000|2021-05-19 21:05:00|6301.5|6298.5|6301.8|6298.8|6302.8|6299.8|6301.5|6298.5|0
1621458600000|2021-05-19 21:10:00|6302.1|6299.1|6303.2|6300.2|6303.5|6300.5|6302.1|6299.1|0
1621458900000|2021-05-19 21:15:00|6303.3|6300.3|6302.9|6299.9|6304|6301|6302.9|6299.9|0
1621459200000|2021-05-19 21:20:00|6303.2|6300.2|6302.5|6299.5|6303.3|6300.3|6302.1|6299.1|0
1621459500000|2021-05-19 21:25:00|6302.6|6299.6|6302.5|6299.5|6303.2|6300.2|6302.4|6299.4|0
1621459800000|2021-05-19 21:30:00|6302.4|6299.4|6302.4|6299.4|6302.9|6299.9|6302.4|6299.4|0
1621460100000|2021-05-19 21:35:00|6302.5|6299.5|6302|6299|6302.7|6299.7|6302|6299|0
1621460400000|2021-05-19 21:40:00|6302.1|6299.1|6301.7|6298.7|6302.1|6299.1|6301.7|6298.7|0
1621460700000|2021-05-19 21:45:00|6301.6|6298.6|6301.9|6298.9|6302|6299|6301.3|6298.3|0
1621461000000|2021-05-19 21:50:00|6302|6299|6302.6|6299.6|6302.8|6299.8|6301.9|6298.9|0
1621461300000|2021-05-19 21:55:00|6302.7|6299.7|6301.7|6298.7|6303.4|6300.4|6301.7|6298.7|0
1621461600000|2021-05-19 22:00:00|6302|6299|6302.2|6299.2|6302.7|6299.7|6301.7|6298.7|0
1621461900000|2021-05-19 22:05:00|6302.3|6299.3|6301.5|6298.5|6302.5|6299.5|6300.9|6297.9|0
1621462200000|2021-05-19 22:10:00|6301.6|6298.6|6301|6298|6301.7|6298.7|6300.9|6297.9|0
1621462500000|2021-05-19 22:15:00|6300.9|6297.9|6300.3|6297.3|6301|6298|6299.2|6296.2|0
1621462800000|2021-05-19 22:20:00|6300.2|6297.2|6299.8|6296.8|6300.2|6297.2|6299.4|6296.4|0
1621463100000|2021-05-19 22:25:00|6299.9|6296.9|6299.7|6296.7|6300.3|6297.3|6299.4|6296.4|0
1621463400000|2021-05-19 22:30:00|6299.6|6296.6|6299.6|6296.6|6299.8|6296.8|6299.4|6296.4|0
1621463700000|2021-05-19 22:35:00|6299.5|6296.5|6298|6295|6299.5|6296.5|6297.7|6294.7|0
1621464000000|2021-05-19 22:40:00|6297.9|6294.9|6297.8|6294.8|6298|6295|6297.5|6294.5|0
1621464300000|2021-05-19 22:45:00|6297.7|6294.7|6296.2|6293.2|6297.9|6294.9|6296|6293|0
1621464600000|2021-05-19 22:50:00|6296.3|6293.3|6294.1|6291.1|6296.5|6293.5|6293.2|6290.2|0
1621464900000|2021-05-19 22:55:00|6294.3|6291.3|6290.8|6287.8|6294.8|6291.8|6290.8|6287.8|0
1621465200000|2021-05-19 23:00:00|6290.9|6287.9|6288.5|6285.5|6290.9|6287.9|6288|6285|0
1621465500000|2021-05-19 23:05:00|6288.6|6285.6|6288.7|6285.7|6289.2|6286.2|6288.4|6285.4|0
1621465800000|2021-05-19 23:10:00|6288.6|6285.6|6287.8|6284.8|6288.7|6285.7|6287.8|6284.8|0
1621466100000|2021-05-19 23:15:00|6287.9|6284.9|6288.3|6285.3|6288.5|6285.5|6287.3|6284.3|0
1621466400000|2021-05-19 23:20:00|6287.9|6284.9|6286.6|6283.6|6287.9|6284.9|6286.6|6283.6|0
1621466700000|2021-05-19 23:25:00|6287.2|6284.2|6287.5|6284.5|6287.5|6284.5|6286.4|6283.4|0
1621467000000|2021-05-19 23:30:00|6287.4|6284.4|6286.4|6283.4|6287.4|6284.4|6286.3|6283.3|0
1621467300000|2021-05-19 23:35:00|6286.3|6283.3|6285.8|6282.8|6288.1|6285.1|6285.3|6282.3|0
1621467600000|2021-05-19 23:40:00|6285.7|6282.7|6286.9|6283.9|6287.2|6284.2|6284.9|6281.9|0
1621467900000|2021-05-19 23:45:00|6287|6284|6286.8|6283.8|6287|6284|6284.7|6281.7|0
1621468200000|2021-05-19 23:50:00|6286.9|6283.9|6281.5|6278.5|6287.4|6284.4|6281.5|6278.5|0
1621468500000|2021-05-19 23:55:00|6281.4|6278.4|6281.1|6276.1|6282.7|6279.7|6279.7|6276.1|0
1621468800000|2021-05-20 00:00:00|6281.2|6276.2|6281.8|6276.8|6282.5|6277.5|6278.6|6273.6|0
1621469100000|2021-05-20 00:05:00|6281.9|6276.9|6288.8|6283.8|6291.2|6286.2|6281.8|6276.8|0
1621469400000|2021-05-20 00:10:00|6288.9|6283.9|6288.8|6283.8|6291|6286|6286.1|6281.1|0
1621469700000|2021-05-20 00:15:00|6289.2|6284.2|6293.8|6288.8|6294.8|6289.8|6288.8|6283.8|0
1621470000000|2021-05-20 00:20:00|6293.9|6288.9|6292.7|6287.7|6296.4|6291.4|6292.2|6287.2|0
1621470300000|2021-05-20 00:25:00|6292.8|6287.8|6297.3|6292.3|6298.1|6293.1|6292.4|6287.4|0
1621470600000|2021-05-20 00:30:00|6297.4|6292.4|6299.8|6294.8|6300.5|6295.5|6297|6292|0
1621470900000|2021-05-20 00:35:00|6299.9|6294.9|6303.5|6298.5|6306.5|6301.5|6299.8|6294.8|0
1621471200000|2021-05-20 00:40:00|6303.4|6298.4|6302.6|6297.6|6304|6299|6301.8|6296.8|0
1621471500000|2021-05-20 00:45:00|6302.7|6297.7|6297.5|6292.5|6303.9|6298.9|6297.3|6292.3|0
1621471800000|2021-05-20 00:50:00|6297.6|6292.6|6297.9|6292.9|6298.9|6293.9|6296.5|6291.5|0
1621472100000|2021-05-20 00:55:00|6297.8|6292.8|6296.5|6291.5|6298.1|6293.1|6294.5|6289.5|0
1621472400000|2021-05-20 01:00:00|6296.4|6291.4|6297.5|6292.5|6300.2|6295.2|6296.4|6291.4|0
1621472700000|2021-05-20 01:05:00|6297.6|6292.6|6292.3|6287.3|6300|6295|6289.9|6284.9|0
1621473000000|2021-05-20 01:10:00|6292.2|6287.2|6288|6283|6293|6288|6286.4|6281.4|0
1621473300000|2021-05-20 01:15:00|6287.9|6282.9|6284.5|6279.5|6288|6283|6282.6|6277.6|0
1621473600000|2021-05-20 01:20:00|6284.6|6279.6|6287.4|6282.4|6287.7|6282.7|6281.9|6276.9|0
1621473900000|2021-05-20 01:25:00|6287.3|6282.3|6286.2|6281.2|6287.4|6282.4|6284.6|6279.6|0
1621474200000|2021-05-20 01:30:00|6286.1|6281.1|6287.3|6282.3|6288|6283|6281.7|6276.7|0
1621474500000|2021-05-20 01:35:00|6287.4|6282.4|6294.4|6289.4|6294.9|6289.9|6287.2|6282.2|0
1621474800000|2021-05-20 01:40:00|6294.3|6289.3|6292.1|6287.1|6294.7|6289.7|6291.4|6286.4|0
1621475100000|2021-05-20 01:45:00|6292|6287|6296.6|6291.6|6296.9|6291.9|6291.6|6286.6|0
1621475400000|2021-05-20 01:50:00|6296.7|6291.7|6297.9|6292.9|6298.1|6293.1|6294|6289|0
1621475700000|2021-05-20 01:55:00|6297.8|6292.8|6296.4|6291.4|6301.9|6296.9|6295|6290|0
1621476000000|2021-05-20 02:00:00|6296.5|6291.5|6297.6|6292.6|6298.4|6293.4|6294.2|6289.2|0
1621476300000|2021-05-20 02:05:00|6297.7|6292.7|6294|6289|6300|6295|6293.5|6288.5|0
1621476600000|2021-05-20 02:10:00|6294.3|6289.3|6292.9|6287.9|6296|6291|6292.5|6287.5|0
1621476900000|2021-05-20 02:15:00|6293|6288|6294|6289|6295.8|6290.8|6292.5|6287.5|0
1621477200000|2021-05-20 02:20:00|6293.9|6288.9|6297.4|6292.4|6297.7|6292.7|6293.1|6288.1|0
1621477500000|2021-05-20 02:25:00|6297.3|6292.3|6290.7|6285.7|6297.3|6292.3|6289.8|6284.8|0
1621477800000|2021-05-20 02:30:00|6290.4|6285.4|6292|6287|6293.1|6288.1|6289.1|6284.1|0
1621478100000|2021-05-20 02:35:00|6291.9|6286.9|6292.9|6287.9|6295.1|6290.1|6290|6285|0
1621478400000|2021-05-20 02:40:00|6293|6288|6295.2|6290.2|6295.3|6290.3|6290.3|6285.3|0
1621478700000|2021-05-20 02:45:00|6295.1|6290.1|6295.8|6290.8|6296.3|6291.3|6293.8|6288.8|0
1621479000000|2021-05-20 02:50:00|6295.9|6290.9|6291.7|6286.7|6296.5|6291.5|6291.5|6286.5|0
1621479300000|2021-05-20 02:55:00|6291.8|6286.8|6288|6283|6294.9|6289.9|6287.4|6282.4|0
1621479600000|2021-05-20 03:00:00|6287.9|6282.9|6289.2|6284.2|6291.1|6286.1|6284.6|6279.6|0
1621479900000|2021-05-20 03:05:00|6289.3|6284.3|6290.8|6285.8|6292|6287|6288.8|6283.8|0
1621480200000|2021-05-20 03:10:00|6290.9|6285.9|6292.6|6287.6|6293.3|6288.3|6290.4|6285.4|0
1621480500000|2021-05-20 03:15:00|6292.7|6287.7|6292.9|6287.9|6293.9|6288.9|6292.2|6287.2|0
1621480800000|2021-05-20 03:20:00|6293|6288|6297.8|6292.8|6298.6|6293.6|6292.4|6287.4|0
1621481100000|2021-05-20 03:25:00|6298.1|6293.1|6297.8|6292.8|6299.2|6294.2|6296.4|6291.4|0
1621481400000|2021-05-20 03:30:00|6297.9|6292.9|6299.4|6294.4|6300.5|6295.5|6295.7|6290.7|0
1621481700000|2021-05-20 03:35:00|6299.3|6294.3|6297.8|6292.8|6299.3|6294.3|6297.3|6292.3|0
1621482000000|2021-05-20 03:40:00|6297.9|6292.9|6298.3|6293.3|6299.4|6294.4|6297.2|6292.2|0
1621482300000|2021-05-20 03:45:00|6298.4|6293.4|6296.1|6291.1|6298.7|6293.7|6296|6291|0
1621482600000|2021-05-20 03:50:00|6296.2|6291.2|6296.4|6291.4|6296.8|6291.8|6294.3|6289.3|0
1621482900000|2021-05-20 03:55:00|6296|6291|6294.7|6289.7|6297.2|6292.2|6294.3|6289.3|0
1621483200000|2021-05-20 04:00:00|6294.6|6289.6|6294.8|6289.8|6295.6|6290.6|6294.1|6289.1|0
1621483500000|2021-05-20 04:05:00|6294.7|6289.7|6296.1|6291.1|6296.7|6291.7|6293.7|6288.7|0
1621483800000|2021-05-20 04:10:00|6296.3|6291.3|6297.6|6292.6|6298.3|6293.3|6296.1|6291.1|0
1621484100000|2021-05-20 04:15:00|6297.7|6292.7|6298.2|6293.2|6298.8|6293.8|6297.4|6292.4|0
1621484400000|2021-05-20 04:20:00|6298|6293|6300.8|6295.8|6300.8|6295.8|6297.8|6292.8|0
1621484700000|2021-05-20 04:25:00|6301|6296|6302|6297|6303.4|6298.4|6299.9|6294.9|0
1621485000000|2021-05-20 04:30:00|6302.1|6297.1|6302.5|6297.5|6303.2|6298.2|6301.5|6296.5|0
1621485300000|2021-05-20 04:35:00|6302.4|6297.4|6302.4|6297.4|6302.5|6297.5|6301.3|6296.3|0
1621485600000|2021-05-20 04:40:00|6302.3|6297.3|6300.9|6295.9|6302.3|6297.3|6299.9|6294.9|0
1621485900000|2021-05-20 04:45:00|6300.8|6295.8|6302.3|6297.3|6302.5|6297.5|6299.4|6294.4|0
1621486200000|2021-05-20 04:50:00|6302.2|6297.2|6303.5|6298.5|6304.1|6299.1|6301.8|6296.8|0
1621486500000|2021-05-20 04:55:00|6303.6|6298.6|6303.3|6298.3|6304.2|6299.2|6301.9|6296.9|0
1621486800000|2021-05-20 05:00:00|6303.4|6298.4|6301.6|6296.6|6304.2|6299.2|6300.5|6295.5|0
1621487100000|2021-05-20 05:05:00|6301.4|6296.4|6301.7|6296.7|6302.4|6297.4|6299.5|6294.5|0
1621487400000|2021-05-20 05:10:00|6301.8|6296.8|6297|6292|6302.1|6297.1|6296.5|6291.5|0
1621487700000|2021-05-20 05:15:00|6296.9|6291.9|6296.6|6291.6|6297.6|6292.6|6295.2|6290.2|0
1621488000000|2021-05-20 05:20:00|6296.5|6291.5|6298.3|6293.3|6299.5|6294.5|6296.4|6291.4|0
1621488300000|2021-05-20 05:25:00|6298.2|6293.2|6300.8|6295.8|6301.5|6296.5|6298.2|6293.2|0
1621488600000|2021-05-20 05:30:00|6300.9|6295.9|6302.4|6297.4|6304.4|6299.4|6300|6295|0
1621488900000|2021-05-20 05:35:00|6302.5|6297.5|6300.4|6295.4|6303.7|6298.7|6300.4|6295.4|0
1621489200000|2021-05-20 05:40:00|6300.5|6295.5|6300.7|6295.7|6301.6|6296.6|6299|6294|0
1621489500000|2021-05-20 05:45:00|6300.6|6295.6|6300|6295|6300.6|6295.6|6298.6|6293.6|0
1621489800000|2021-05-20 05:50:00|6299.9|6294.9|6299.5|6294.5|6299.9|6294.9|6298.4|6293.4|0
1621490100000|2021-05-20 05:55:00|6299.9|6294.9|6299.8|6294.8|6301.5|6296.5|6299.3|6294.3|0
1621490400000|2021-05-20 06:00:00|6299.5|6294.5|6294.1|6289.1|6299.6|6294.6|6291.6|6286.6|0
1621490700000|2021-05-20 06:05:00|6294|6289|6299.6|6294.6|6300.9|6295.9|6294|6289|0
1621491000000|2021-05-20 06:10:00|6299.7|6294.7|6304.5|6299.5|6304.8|6299.8|6299.5|6294.5|0
1621491300000|2021-05-20 06:15:00|6304.4|6299.4|6303.9|6298.9|6305.1|6300.1|6302.1|6297.1|0
1621491600000|2021-05-20 06:20:00|6304.3|6299.3|6299.3|6294.3|6304.4|6299.4|6299|6294|0
1621491900000|2021-05-20 06:25:00|6299.4|6294.4|6298.7|6293.7|6301.2|6296.2|6297.3|6292.3|0
1621492200000|2021-05-20 06:30:00|6298.6|6293.6|6302.4|6297.4|6302.4|6297.4|6296.8|6291.8|0
1621492500000|2021-05-20 06:35:00|6302.2|6297.2|6303|6298|6304.1|6299.1|6300.5|6295.5|0
1621492800000|2021-05-20 06:40:00|6302.9|6297.9|6302.9|6297.9|6303.8|6298.8|6301.3|6296.3|0
1621493100000|2021-05-20 06:45:00|6302.8|6297.8|6300.3|6295.3|6302.8|6297.8|6299.8|6294.8|0
1621493400000|2021-05-20 06:50:00|6300.5|6295.5|6295.7|6290.7|6300.7|6295.7|6295.5|6290.5|0
1621493700000|2021-05-20 06:55:00|6295.8|6290.8|6291.7|6286.7|6297|6292|6288.3|6283.3|0
1621494000000|2021-05-20 07:00:00|6292.7|6287.7|6295.7|6290.7|6296.2|6291.2|6290|6285|0
1621494300000|2021-05-20 07:05:00|6295.8|6290.8|6286.8|6281.8|6297.4|6292.4|6285.6|6280.6|0
1621494600000|2021-05-20 07:10:00|6286.6|6281.6|6291.3|6286.3|6292.5|6287.5|6283.8|6278.8|0
1621494900000|2021-05-20 07:15:00|6291.4|6286.4|6294.6|6289.6|6294.7|6289.7|6285.5|6280.5|0
1621495200000|2021-05-20 07:20:00|6294.5|6289.5|6292.4|6287.4|6295.9|6290.9|6291.5|6286.5|0
1621495500000|2021-05-20 07:25:00|6292.6|6287.6|6296.8|6291.8|6297.4|6292.4|6288.2|6283.2|0
1621495800000|2021-05-20 07:30:00|6297|6292|6306.2|6301.2|6306.5|6301.5|6295.9|6290.9|0
1621496100000|2021-05-20 07:35:00|6306.1|6301.1|6311.6|6306.6|6316.8|6311.8|6306.1|6301.1|0
1621496400000|2021-05-20 07:40:00|6311.7|6306.7|6308.4|6303.4|6312.4|6307.4|6306.9|6301.9|0
1621496700000|2021-05-20 07:45:00|6308.5|6303.5|6307.5|6302.5|6311.1|6306.1|6307.3|6302.3|0
1621497000000|2021-05-20 07:50:00|6307.4|6302.4|6304.6|6299.6|6308.6|6303.6|6302.2|6297.2|0
1621497300000|2021-05-20 07:55:00|6304.7|6299.7|6298.7|6293.7|6304.8|6299.8|6297.9|6292.9|0
1621497600000|2021-05-20 08:00:00|6298.8|6293.8|6304.9|6301.9|6309.8|6306.8|6290.9|6287.9|0
1621497900000|2021-05-20 08:05:00|6304.6|6301.6|6321.2|6318.2|6323.1|6320.1|6304.6|6301.6|0
1621498200000|2021-05-20 08:10:00|6321.1|6318.1|6316.7|6313.7|6325|6322|6304.4|6301.4|0
1621498500000|2021-05-20 08:15:00|6317.3|6314.3|6314.8|6311.8|6320.3|6317.3|6314.8|6311.8|0
1621498800000|2021-05-20 08:20:00|6314.9|6311.9|6306.6|6303.6|6319.1|6316.1|6303.4|6300.4|0
1621499100000|2021-05-20 08:25:00|6306.7|6303.7|6303.4|6300.4|6312.1|6309.1|6303.4|6300.4|0
1621499400000|2021-05-20 08:30:00|6303.6|6300.6|6299.5|6296.5|6304|6301|6299.5|6296.5|0
1621499700000|2021-05-20 08:35:00|6299.4|6296.4|6292.9|6289.9|6300.2|6297.2|6289.8|6286.8|0
1621500000000|2021-05-20 08:40:00|6292.7|6289.7|6296.9|6293.9|6297.1|6294.1|6287.3|6284.3|0
1621500300000|2021-05-20 08:45:00|6297|6294|6295.8|6292.8|6300.7|6297.7|6292|6289|0
1621500600000|2021-05-20 08:50:00|6296|6293|6296.9|6293.9|6297.4|6294.4|6283.2|6280.2|0
1621500900000|2021-05-20 08:55:00|6295.6|6292.6|6290.5|6287.5|6297.4|6294.4|6286.4|6283.4|0
1621501200000|2021-05-20 09:00:00|6288.2|6285.2|6286.6|6283.6|6294.3|6291.3|6286.6|6283.6|0
1621501500000|2021-05-20 09:05:00|6287|6284|6293.5|6290.5|6295.9|6292.9|6285.1|6282.1|0
1621501800000|2021-05-20 09:10:00|6292.8|6289.8|6290.6|6287.6|6294.4|6291.4|6290.6|6287.6|0
1621502100000|2021-05-20 09:15:00|6290.7|6287.7|6290.8|6287.8|6294.1|6291.1|6289.8|6286.8|0
1621502400000|2021-05-20 09:20:00|6291.5|6288.5|6285.4|6282.4|6292.4|6289.4|6285.4|6282.4|0
1621502700000|2021-05-20 09:25:00|6284.5|6281.5|6286.7|6283.7|6288.2|6285.2|6277.5|6274.5|0
1621503000000|2021-05-20 09:30:00|6287.1|6284.1|6282.5|6279.5|6287.1|6284.1|6281|6278|0
1621503300000|2021-05-20 09:35:00|6282.9|6279.9|6281.1|6278.1|6286.7|6283.7|6279.4|6276.4|0
1621503600000|2021-05-20 09:40:00|6279.3|6276.3|6286.3|6283.3|6288.2|6285.2|6279.3|6276.3|0
1621503900000|2021-05-20 09:45:00|6286.4|6283.4|6290.7|6287.7|6290.7|6287.7|6284.8|6281.8|0
1621504200000|2021-05-20 09:50:00|6290.8|6287.8|6289.4|6286.4|6292.9|6289.9|6284.8|6281.8|0
1621504500000|2021-05-20 09:55:00|6290.5|6287.5|6286.7|6283.7|6290.7|6287.7|6285.8|6282.8|0
1621504800000|2021-05-20 10:00:00|6288.5|6285.5|6287.7|6284.7|6288.5|6285.5|6285.4|6282.4|0
1621505100000|2021-05-20 10:05:00|6287.9|6284.9|6290.3|6287.3|6291.8|6288.8|6285.3|6282.3|0
1621505400000|2021-05-20 10:10:00|6290.1|6287.1|6290.7|6287.7|6292.3|6289.3|6290.1|6287.1|0
1621505700000|2021-05-20 10:15:00|6291.6|6288.6|6289.6|6286.6|6291.7|6288.7|6289.6|6286.6|0
1621506000000|2021-05-20 10:20:00|6289.9|6286.9|6291.1|6288.1|6291.5|6288.5|6288.9|6285.9|0
1621506300000|2021-05-20 10:25:00|6291|6288|6293.5|6290.5|6293.9|6290.9|6290.4|6287.4|0
1621506600000|2021-05-20 10:30:00|6293.4|6290.4|6293.1|6290.1|6295.1|6292.1|6292.4|6289.4|0
1621506900000|2021-05-20 10:35:00|6293.2|6290.2|6295.2|6292.2|6295.2|6292.2|6291.7|6288.7|0
1621507200000|2021-05-20 10:40:00|6295.1|6292.1|6296.8|6293.8|6297|6294|6295|6292|0
1621507500000|2021-05-20 10:45:00|6297.7|6294.7|6297.5|6294.5|6298.8|6295.8|6296.7|6293.7|0
1621507800000|2021-05-20 10:50:00|6297.3|6294.3|6300.5|6297.5|6300.6|6297.6|6297.3|6294.3|0
1621508100000|2021-05-20 10:55:00|6299.8|6296.8|6304.9|6301.9|6305.6|6302.6|6299.1|6296.1|0
1621508400000|2021-05-20 11:00:00|6305.2|6302.2|6313.4|6310.4|6314.7|6311.7|6304.6|6301.6|0
1621508700000|2021-05-20 11:05:00|6313.5|6310.5|6312.8|6309.8|6314.5|6311.5|6311.7|6308.7|0
1621509000000|2021-05-20 11:10:00|6312.7|6309.7|6316.5|6313.5|6316.6|6313.6|6312.4|6309.4|0
1621509300000|2021-05-20 11:15:00|6316.6|6313.6|6322.5|6319.5|6323.1|6320.1|6316.6|6313.6|0
1621509600000|2021-05-20 11:20:00|6322.6|6319.6|6322.7|6319.7|6323.6|6320.6|6320.7|6317.7|0
1621509900000|2021-05-20 11:25:00|6323|6320|6322.3|6319.3|6323.9|6320.9|6322.1|6319.1|0
1621510200000|2021-05-20 11:30:00|6322.5|6319.5|6323.8|6320.8|6324.1|6321.1|6321.9|6318.9|0
1621510500000|2021-05-20 11:35:00|6323.9|6320.9|6325.3|6322.3|6328.2|6325.2|6323.9|6320.9|0
1621510800000|2021-05-20 11:40:00|6324.9|6321.9|6330.5|6327.5|6331.5|6328.5|6324.9|6321.9|0
1621511100000|2021-05-20 11:45:00|6330.4|6327.4|6325.9|6322.9|6331|6328|6324.6|6321.6|0
1621511400000|2021-05-20 11:50:00|6326|6323|6323.3|6320.3|6326.5|6323.5|6322.7|6319.7|0
1621511700000|2021-05-20 11:55:00|6323.2|6320.2|6323|6320|6323.6|6320.6|6322.5|6319.5|0
1621512000000|2021-05-20 12:00:00|6323.2|6320.2|6327.3|6324.3|6328.5|6325.5|6322.9|6319.9|0
1621512300000|2021-05-20 12:05:00|6327.2|6324.2|6327.4|6324.4|6328.7|6325.7|6325.8|6322.8|0
1621512600000|2021-05-20 12:10:00|6327.3|6324.3|6321.3|6318.3|6327.4|6324.4|6321.3|6318.3|0
1621512900000|2021-05-20 12:15:00|6321.5|6318.5|6321.1|6318.1|6322.4|6319.4|6320.1|6317.1|0
1621513200000|2021-05-20 12:20:00|6321.2|6318.2|6323.6|6320.6|6323.7|6320.7|6321|6318|0
1621513500000|2021-05-20 12:25:00|6323.8|6320.8|6323.8|6320.8|6324.7|6321.7|6323.2|6320.2|0
1621513800000|2021-05-20 12:30:00|6323.9|6320.9|6332.3|6329.3|6333.3|6330.3|6323.8|6320.8|0
1621514100000|2021-05-20 12:35:00|6332.2|6329.2|6335.9|6332.9|6336.3|6333.3|6331.3|6328.3|0
1621514400000|2021-05-20 12:40:00|6336|6333|6340.8|6337.8|6340.8|6337.8|6336|6333|0
1621514700000|2021-05-20 12:45:00|6340.9|6337.9|6346.3|6343.3|6348.2|6345.2|6339.8|6336.8|0
1621515000000|2021-05-20 12:50:00|6346.5|6343.5|6348.8|6345.8|6350|6347|6346.5|6343.5|0
1621515300000|2021-05-20 12:55:00|6348.7|6345.7|6348.8|6345.8|6349.9|6346.9|6347.9|6344.9|0
1621515600000|2021-05-20 13:00:00|6349|6346|6348.8|6345.8|6354.4|6351.4|6348.3|6345.3|0
1621515900000|2021-05-20 13:05:00|6348.9|6345.9|6347.9|6344.9|6351.3|6348.3|6347.3|6344.3|0
1621516200000|2021-05-20 13:10:00|6348|6345|6351|6348|6351.2|6348.2|6348|6345|0
1621516500000|2021-05-20 13:15:00|6350.9|6347.9|6351.7|6348.7|6352.9|6349.9|6350.1|6347.1|0
1621516800000|2021-05-20 13:20:00|6351.9|6348.9|6352.6|6349.6|6354.3|6351.3|6351.3|6348.3|0
1621517100000|2021-05-20 13:25:00|6352.5|6349.5|6345.9|6342.9|6352.5|6349.5|6343.8|6340.8|0
1621517400000|2021-05-20 13:30:00|6349.2|6346.2|6364.1|6362.3|6368.3|6366.5|6338.7|6336.9|0
1621517700000|2021-05-20 13:35:00|6364.6|6362.8|6376.2|6374.4|6380.8|6379|6359.2|6357.4|0
1621518000000|2021-05-20 13:40:00|6377.7|6375.9|6384.9|6383.1|6396.2|6394.4|6374.8|6373|0
1621518300000|2021-05-20 13:45:00|6384.8|6383|6391.8|6390|6401.5|6399.7|6382.6|6380.8|0
1621518600000|2021-05-20 13:50:00|6392|6390.2|6392.3|6390.5|6403.7|6401.9|6391.7|6389.9|0
1621518900000|2021-05-20 13:55:00|6393.3|6391.5|6393.7|6391.9|6401.3|6399.5|6390.7|6388.9|0
1621519200000|2021-05-20 14:00:00|6393.6|6391.8|6401.6|6399.8|6407.5|6405.7|6393.6|6391.8|0
1621519500000|2021-05-20 14:05:00|6400.9|6399.1|6399.5|6397.7|6411.5|6409.7|6399.5|6397.7|0
1621519800000|2021-05-20 14:10:00|6399.6|6397.8|6405.9|6404.1|6409.9|6408.1|6399.6|6397.8|0
1621520100000|2021-05-20 14:15:00|6406.2|6404.4|6408.8|6407|6411.7|6409.9|6402.2|6400.4|0
1621520400000|2021-05-20 14:20:00|6409|6407.2|6409.4|6407.6|6413.6|6411.8|6407.2|6405.4|0
1621520700000|2021-05-20 14:25:00|6409.6|6407.8|6414|6412.2|6414.4|6412.6|6407.6|6405.8|0
1621521000000|2021-05-20 14:30:00|6415.5|6413.7|6419.8|6418|6421.2|6419.4|6412.3|6410.5|0
1621521300000|2021-05-20 14:35:00|6419.9|6418.1|6406.8|6405|6420|6418.2|6405.7|6403.9|0
1621521600000|2021-05-20 14:40:00|6407|6405.2|6414.9|6413.1|6415.9|6414.1|6406.6|6404.8|0
1621521900000|2021-05-20 14:45:00|6415|6413.2|6416.3|6414.5|6421.7|6419.9|6414.7|6412.9|0
1621522200000|2021-05-20 14:50:00|6416.5|6414.7|6412.8|6411|6419.6|6417.8|6412|6410.2|0
1621522500000|2021-05-20 14:55:00|6412.7|6410.9|6407.4|6405.6|6413.7|6411.9|6405.6|6403.8|0
1621522800000|2021-05-20 15:00:00|6407.3|6405.5|6410|6408.2|6414.4|6412.6|6406.4|6404.6|0
1621523100000|2021-05-20 15:05:00|6410.1|6408.3|6405.1|6403.3|6412|6410.2|6400.1|6398.3|0
1621523400000|2021-05-20 15:10:00|6405.2|6403.4|6408.7|6406.9|6410.7|6408.9|6403.2|6401.4|0
1621523700000|2021-05-20 15:15:00|6409.2|6407.4|6419.7|6417.9|6420.8|6419|6407.5|6405.7|0
1621524000000|2021-05-20 15:20:00|6419.8|6418|6415.9|6414.1|6420.1|6418.3|6414.1|6412.3|0
1621524300000|2021-05-20 15:25:00|6416|6414.2|6427.5|6425.7|6429.5|6427.7|6414.7|6412.9|0
1621524600000|2021-05-20 15:30:00|6428|6426.2|6425.6|6423.8|6428.3|6426.5|6423.7|6421.9|0
1621524900000|2021-05-20 15:35:00|6425.7|6423.9|6427.3|6425.5|6430.6|6428.8|6424.4|6422.6|0
1621525200000|2021-05-20 15:40:00|6427.1|6425.3|6433|6431.2|6434.4|6432.6|6427.1|6425.3|0
1621525500000|2021-05-20 15:45:00|6432.6|6430.8|6435.2|6433.4|6437.3|6435.5|6431.5|6429.7|0
1621525800000|2021-05-20 15:50:00|6435.3|6433.5|6434.1|6432.3|6439.3|6437.5|6433.1|6431.3|0
1621526100000|2021-05-20 15:55:00|6434.6|6432.8|6435|6433.2|6438|6436.2|6432.9|6431.1|0
1621526400000|2021-05-20 16:00:00|6435.4|6433.6|6426.2|6424.4|6435.5|6433.7|6423.1|6421.3|0
1621526700000|2021-05-20 16:05:00|6426.6|6424.8|6422.1|6420.3|6427.5|6425.7|6419.9|6418.1|0
1621527000000|2021-05-20 16:10:00|6421.7|6419.9|6419.7|6417.9|6424.2|6422.4|6418.2|6416.4|0
1621527300000|2021-05-20 16:15:00|6419.9|6418.1|6425.3|6423.5|6430.7|6428.9|6419.4|6417.6|0
1621527600000|2021-05-20 16:20:00|6425.4|6423.6|6422.3|6420.5|6427|6425.2|6418.3|6416.5|0
1621527900000|2021-05-20 16:25:00|6422.5|6420.7|6415.8|6414|6425.8|6424|6415.3|6413.5|0
1621528200000|2021-05-20 16:30:00|6416.6|6414.8|6418.6|6416.8|6421.5|6419.7|6416.5|6414.7|0
1621528500000|2021-05-20 16:35:00|6418.4|6416.6|6407.1|6405.3|6419.3|6417.5|6405|6403.2|0
1621528800000|2021-05-20 16:40:00|6407.2|6405.4|6408.4|6406.6|6411.8|6410|6406|6404.2|0
1621529100000|2021-05-20 16:45:00|6408.5|6406.7|6413.7|6411.9|6415.4|6413.6|6408.5|6406.7|0
1621529400000|2021-05-20 16:50:00|6413.8|6412|6416.3|6414.5|6418.9|6417.1|6412.9|6411.1|0
1621529700000|2021-05-20 16:55:00|6415.2|6413.4|6418.3|6416.5|6420.5|6418.7|6413.7|6411.9|0
1621530000000|2021-05-20 17:00:00|6418.1|6416.3|6418.7|6416.9|6421|6419.2|6415.1|6413.3|0
1621530300000|2021-05-20 17:05:00|6418.8|6417|6427.7|6425.9|6428.6|6426.8|6418.8|6417|0
1621530600000|2021-05-20 17:10:00|6427.8|6426|6428.5|6426.7|6430.2|6428.4|6427.4|6425.6|0
1621530900000|2021-05-20 17:15:00|6428.4|6426.6|6427.8|6426|6429.8|6428|6425.6|6423.8|0
1621531200000|2021-05-20 17:20:00|6428.1|6426.3|6433|6431.2|6433.1|6431.3|6428|6426.2|0
1621531500000|2021-05-20 17:25:00|6432.9|6431.1|6432.1|6430.3|6434.3|6432.5|6429.1|6427.3|0
1621531800000|2021-05-20 17:30:00|6432.2|6430.4|6436.5|6434.7|6438.3|6436.5|6431.2|6429.4|0
1621532100000|2021-05-20 17:35:00|6436.4|6434.6|6439.1|6437.3|6439.9|6438.1|6436.4|6434.6|0
1621532400000|2021-05-20 17:40:00|6438.6|6436.8|6440.1|6438.3|6441.6|6439.8|6437.3|6435.5|0
1621532700000|2021-05-20 17:45:00|6438.8|6437|6441.2|6439.4|6442.7|6440.9|6437.8|6436|0
1621533000000|2021-05-20 17:50:00|6440.6|6438.8|6427.5|6425.7|6443.7|6441.9|6422.7|6420.9|0
1621533300000|2021-05-20 17:55:00|6426.9|6425.1|6431.9|6430.1|6432.6|6430.8|6424.7|6422.9|0
1621533600000|2021-05-20 18:00:00|6431.7|6429.9|6431.1|6429.3|6436|6434.2|6430.2|6428.4|0
1621533900000|2021-05-20 18:05:00|6431.2|6429.4|6430.6|6428.8|6433.9|6432.1|6428.2|6426.4|0
1621534200000|2021-05-20 18:10:00|6430.7|6428.9|6432.1|6430.3|6433|6431.2|6425.7|6423.9|0
1621534500000|2021-05-20 18:15:00|6432|6430.2|6432.9|6431.1|6434.6|6432.8|6428.1|6426.3|0
1621534800000|2021-05-20 18:20:00|6432.4|6430.6|6435.2|6433.4|6436.1|6434.3|6432.1|6430.3|0
1621535100000|2021-05-20 18:25:00|6435.4|6433.6|6441.6|6439.8|6441.6|6439.8|6434.8|6433|0
1621535400000|2021-05-20 18:30:00|6442.2|6440.4|6441.5|6439.7|6446|6444.2|6439.3|6437.5|0
1621535700000|2021-05-20 18:35:00|6441.3|6439.5|6443.5|6441.7|6445.8|6444|6440.2|6438.4|0
1621536000000|2021-05-20 18:40:00|6443.6|6441.8|6441.8|6440|6445.4|6443.6|6440.9|6439.1|0
1621536300000|2021-05-20 18:45:00|6441.9|6440.1|6443.2|6441.4|6444.4|6442.6|6440.1|6438.3|0
1621536600000|2021-05-20 18:50:00|6443.1|6441.3|6452.5|6450.7|6452.7|6450.9|6441.8|6440|0
1621536900000|2021-05-20 18:55:00|6451.9|6450.1|6451.2|6449.4|6454.7|6452.9|6450.4|6448.6|0
1621537200000|2021-05-20 19:00:00|6452.1|6450.3|6450.9|6449.1|6452.5|6450.7|6444.5|6442.7|0
1621537500000|2021-05-20 19:05:00|6451|6449.2|6447|6445.2|6451.1|6449.3|6444.4|6442.6|0
1621537800000|2021-05-20 19:10:00|6446.9|6445.1|6447.2|6445.4|6449.2|6447.4|6445.1|6443.3|0
1621538100000|2021-05-20 19:15:00|6447.4|6445.6|6452.6|6450.8|6454.2|6452.4|6446|6444.2|0
1621538400000|2021-05-20 19:20:00|6452.4|6450.6|6457.9|6456.1|6459.4|6457.6|6452|6450.2|0
1621538700000|2021-05-20 19:25:00|6457.8|6456|6459|6457.2|6459.2|6457.4|6456.1|6454.3|0
1621539000000|2021-05-20 19:30:00|6458.8|6457|6454.8|6453|6460.3|6458.5|6454.5|6452.7|0
1621539300000|2021-05-20 19:35:00|6454.9|6453.1|6453|6451.2|6458.7|6456.9|6452.7|6450.9|0
1621539600000|2021-05-20 19:40:00|6453.3|6451.5|6449.1|6447.3|6455.2|6453.4|6445.4|6443.6|0
1621539900000|2021-05-20 19:45:00|6449.2|6447.4|6453.4|6451.6|6457.7|6455.9|6449|6447.2|0
1621540200000|2021-05-20 19:50:00|6454|6452.2|6460.1|6458.3|6461.3|6459.5|6443.8|6442|0
1621540500000|2021-05-20 19:55:00|6459|6457.2|6448.9|6447.1|6459|6457.2|6448.8|6447|0
1621540800000|2021-05-20 20:00:00|6449.5|6446.5|6448|6445|6453|6450|6447.3|6444.3|0
1621541100000|2021-05-20 20:05:00|6447.9|6444.9|6451.9|6448.9|6451.9|6448.9|6447.7|6444.7|0
1621541400000|2021-05-20 20:10:00|6451.8|6448.8|6452.8|6449.8|6453.7|6450.7|6451.5|6448.5|0
1621541700000|2021-05-20 20:15:00|6452.9|6449.9|6451.5|6448.5|6453|6450|6450.9|6447.9|0
1621542000000|2021-05-20 20:20:00|6451.9|6448.9|6452.3|6449.3|6452.3|6449.3|6451.2|6448.2|0
1621542300000|2021-05-20 20:25:00|6452.2|6449.2|6450.3|6447.3|6452.3|6449.3|6450.1|6447.1|0
1621542600000|2021-05-20 20:30:00|6450.4|6447.4|6449.8|6446.8|6450.4|6447.4|6449.4|6446.4|0
1621542900000|2021-05-20 20:35:00|6449.7|6446.7|6452.5|6449.5|6452.5|6449.5|6449.6|6446.6|0
1621543200000|2021-05-20 20:40:00|6452.4|6449.4|6453.7|6450.7|6454.5|6451.5|6451.9|6448.9|0
1621543500000|2021-05-20 20:45:00|6453.9|6450.9|6453.5|6450.5|6454.1|6451.1|6453.3|6450.3|0
1621543800000|2021-05-20 20:50:00|6453.4|6450.4|6453|6450|6453.8|6450.8|6452.9|6449.9|0
1621544100000|2021-05-20 20:55:00|6453.1|6450.1|6451.6|6448.6|6453.1|6450.1|6451.5|6448.5|0
1621544400000|2021-05-20 21:00:00|6451.7|6448.7|6452.3|6449.3|6452.3|6449.3|6450.7|6447.7|0
1621544700000|2021-05-20 21:05:00|6452.2|6449.2|6452.2|6449.2|6452.9|6449.9|6452|6449|0
1621545000000|2021-05-20 21:10:00|6452.3|6449.3|6452.5|6449.5|6452.5|6449.5|6452.2|6449.2|0
1621545300000|2021-05-20 21:15:00|6452.4|6449.4|6451.9|6448.9|6452.7|6449.7|6451.9|6448.9|0
1621545600000|2021-05-20 21:20:00|6451.8|6448.8|6452.2|6449.2|6452.3|6449.3|6451.8|6448.8|0
1621545900000|2021-05-20 21:25:00|6452.1|6449.1|6451.9|6448.9|6452.1|6449.1|6451.8|6448.8|0
1621546200000|2021-05-20 21:30:00|6452.1|6449.1|6452.2|6449.2|6452.4|6449.4|6451.7|6448.7|0
1621546500000|2021-05-20 21:35:00|6452.1|6449.1|6451.2|6448.2|6452.3|6449.3|6450.9|6447.9|0
1621546800000|2021-05-20 21:40:00|6451.1|6448.1|6451.1|6448.1|6451.3|6448.3|6450.3|6447.3|0
1621547100000|2021-05-20 21:45:00|6451|6448|6450.7|6447.7|6451.1|6448.1|6450.7|6447.7|0
1621547400000|2021-05-20 21:50:00|6450.8|6447.8|6450.6|6447.6|6451.2|6448.2|6450.4|6447.4|0
1621547700000|2021-05-20 21:55:00|6450.9|6447.9|6450.5|6447.5|6451.5|6448.5|6450.5|6447.5|0
1621548000000|2021-05-20 22:00:00|6450.4|6447.4|6451.5|6448.5|6451.6|6448.6|6450.4|6447.4|0
1621548300000|2021-05-20 22:05:00|6451.4|6448.4|6450.7|6447.7|6451.5|6448.5|6450.3|6447.3|0
1621548600000|2021-05-20 22:10:00|6450.5|6447.5|6452.5|6449.5|6453|6450|6450.4|6447.4|0
1621548900000|2021-05-20 22:15:00|6452.6|6449.6|6451.9|6448.9|6453.7|6450.7|6451.7|6448.7|0
1621549200000|2021-05-20 22:20:00|6451.8|6448.8|6452.8|6449.8|6452.8|6449.8|6451.6|6448.6|0
1621549500000|2021-05-20 22:25:00|6452.5|6449.5|6452.7|6449.7|6453.1|6450.1|6452.1|6449.1|0
1621549800000|2021-05-20 22:30:00|6452.6|6449.6|6453.8|6450.8|6454.4|6451.4|6452.6|6449.6|0
1621550100000|2021-05-20 22:35:00|6453.9|6450.9|6454.1|6451.1|6454.4|6451.4|6453.9|6450.9|0
1621550400000|2021-05-20 22:40:00|6454.3|6451.3|6454.6|6451.6|6454.7|6451.7|6454.1|6451.1|0
1621550700000|2021-05-20 22:45:00|6454.8|6451.8|6454.7|6451.7|6455.2|6452.2|6454.3|6451.3|0
1621551000000|2021-05-20 22:50:00|6454.4|6451.4|6454.6|6451.6|6454.7|6451.7|6454.3|6451.3|0
1621551300000|2021-05-20 22:55:00|6454.7|6451.7|6455|6452|6455.5|6452.5|6454.6|6451.6|0
1621551600000|2021-05-20 23:00:00|6455.2|6452.2|6454.5|6451.5|6455.4|6452.4|6454.3|6451.3|0
1621551900000|2021-05-20 23:05:00|6454.4|6451.4|6454.6|6451.6|6454.6|6451.6|6454.2|6451.2|0
1621552200000|2021-05-20 23:10:00|6455|6452|6454.5|6451.5|6455|6452|6454.1|6451.1|0
1621552500000|2021-05-20 23:15:00|6454.3|6451.3|6455|6452|6455.2|6452.2|6454.1|6451.1|0
1621552800000|2021-05-20 23:20:00|6455.1|6452.1|6455.8|6452.8|6455.8|6452.8|6454.7|6451.7|0
1621553100000|2021-05-20 23:25:00|6455.7|6452.7|6456.8|6453.8|6456.8|6453.8|6455.7|6452.7|0
1621553400000|2021-05-20 23:30:00|6456.9|6453.9|6458.8|6455.8|6458.9|6455.9|6456.8|6453.8|0
1621553700000|2021-05-20 23:35:00|6458.7|6455.7|6460.4|6457.4|6460.6|6457.6|6458.5|6455.5|0
1621554000000|2021-05-20 23:40:00|6460.5|6457.5|6460.6|6457.6|6461|6458|6460|6457|0
1621554300000|2021-05-20 23:45:00|6460.5|6457.5|6462.2|6459.2|6462.7|6459.7|6460.5|6457.5|0
1621554600000|2021-05-20 23:50:00|6462.1|6459.1|6464.1|6461.1|6464.3|6461.3|6461.8|6458.8|0
1621554900000|2021-05-20 23:55:00|6464|6461|6466.5|6461.5|6466.5|6462.9|6463.6|6460.6|0
1621555200000|2021-05-21 00:00:00|6466.4|6461.4|6466.9|6461.9|6470|6465|6462.9|6457.9|0
1621555500000|2021-05-21 00:05:00|6467|6462|6472.3|6467.3|6472.5|6467.5|6466.9|6461.9|0
1621555800000|2021-05-21 00:10:00|6472.1|6467.1|6474|6469|6474|6469|6471.5|6466.5|0
1621556100000|2021-05-21 00:15:00|6473.9|6468.9|6470.8|6465.8|6474.1|6469.1|6469.4|6464.4|0
1621556400000|2021-05-21 00:20:00|6471|6466|6470.8|6465.8|6471.4|6466.4|6468.6|6463.6|0
1621556700000|2021-05-21 00:25:00|6470.7|6465.7|6472.4|6467.4|6472.7|6467.7|6469.8|6464.8|0
1621557000000|2021-05-21 00:30:00|6472.3|6467.3|6472.5|6467.5|6473.7|6468.7|6470.7|6465.7|0
1621557300000|2021-05-21 00:35:00|6472.4|6467.4|6474.3|6469.3|6475.7|6470.7|6472.3|6467.3|0
1621557600000|2021-05-21 00:40:00|6474.2|6469.2|6476.1|6471.1|6477.8|6472.8|6474|6469|0
1621557900000|2021-05-21 00:45:00|6476.2|6471.2|6475.7|6470.7|6477.1|6472.1|6475.6|6470.6|0
1621558200000|2021-05-21 00:50:00|6476|6471|6476.2|6471.2|6476.4|6471.4|6474.7|6469.7|0
1621558500000|2021-05-21 00:55:00|6476.1|6471.1|6474.3|6469.3|6477.5|6472.5|6474|6469|0
1621558800000|2021-05-21 01:00:00|6474.2|6469.2|6473.7|6468.7|6475.6|6470.6|6473.2|6468.2|0
1621559100000|2021-05-21 01:05:00|6473.8|6468.8|6474.5|6469.5|6475|6470|6473.7|6468.7|0
1621559400000|2021-05-21 01:10:00|6474.6|6469.6|6478.8|6473.8|6479.2|6474.2|6474.4|6469.4|0
1621559700000|2021-05-21 01:15:00|6478.9|6473.9|6478.6|6473.6|6479.3|6474.3|6477.2|6472.2|0
1621560000000|2021-05-21 01:20:00|6478.5|6473.5|6472.8|6467.8|6478.5|6473.5|6472.3|6467.3|0
1621560300000|2021-05-21 01:25:00|6472.7|6467.7|6473.3|6468.3|6474.6|6469.6|6472.7|6467.7|0
1621560600000|2021-05-21 01:30:00|6473.4|6468.4|6475.2|6470.2|6476.2|6471.2|6473|6468|0
1621560900000|2021-05-21 01:35:00|6475.3|6470.3|6473.7|6468.7|6475.9|6470.9|6472.5|6467.5|0
1621561200000|2021-05-21 01:40:00|6473.8|6468.8|6469.4|6464.4|6473.8|6468.8|6469.3|6464.3|0
1621561500000|2021-05-21 01:45:00|6469.3|6464.3|6471.7|6466.7|6473.8|6468.8|6469|6464|0
1621561800000|2021-05-21 01:50:00|6471.9|6466.9|6470.7|6465.7|6472.3|6467.3|6468.9|6463.9|0
1621562100000|2021-05-21 01:55:00|6470.6|6465.6|6462.9|6457.9|6470.6|6465.6|6462.6|6457.6|0
1621562400000|2021-05-21 02:00:00|6462.8|6457.8|6462.7|6457.7|6465.1|6460.1|6460.7|6455.7|0
1621562700000|2021-05-21 02:05:00|6462.6|6457.6|6461.7|6456.7|6463.2|6458.2|6460.5|6455.5|0
1621563000000|2021-05-21 02:10:00|6461.6|6456.6|6458.4|6453.4|6463.3|6458.3|6458.2|6453.2|0
1621563300000|2021-05-21 02:15:00|6458.3|6453.3|6454.7|6449.7|6458.4|6453.4|6454.4|6449.4|0
1621563600000|2021-05-21 02:20:00|6454.8|6449.8|6457.9|6452.9|6458|6453|6453.5|6448.5|0
1621563900000|2021-05-21 02:25:00|6458|6453|6456.7|6451.7|6459|6454|6456.6|6451.6|0
1621564200000|2021-05-21 02:30:00|6456.2|6451.2|6457.1|6452.1|6458.3|6453.3|6455.1|6450.1|0
1621564500000|2021-05-21 02:35:00|6457|6452|6458.2|6453.2|6458.5|6453.5|6456.9|6451.9|0
1621564800000|2021-05-21 02:40:00|6458|6453|6458.2|6453.2|6458.6|6453.6|6456.3|6451.3|0
1621565100000|2021-05-21 02:45:00|6458.1|6453.1|6459.7|6454.7|6459.8|6454.8|6457.4|6452.4|0
1621565400000|2021-05-21 02:50:00|6459.4|6454.4|6460.9|6455.9|6461.2|6456.2|6458.8|6453.8|0
1621565700000|2021-05-21 02:55:00|6461.1|6456.1|6460.5|6455.5|6461.2|6456.2|6459.7|6454.7|0
1621566000000|2021-05-21 03:00:00|6460.7|6455.7|6463|6458|6464.6|6459.6|6460.5|6455.5|0
1621566300000|2021-05-21 03:05:00|6463.1|6458.1|6459.9|6454.9|6463.5|6458.5|6459.7|6454.7|0
1621566600000|2021-05-21 03:10:00|6460|6455|6455.6|6450.6|6460.9|6455.9|6455.6|6450.6|0
1621566900000|2021-05-21 03:15:00|6455.5|6450.5|6460.6|6455.6|6460.6|6455.6|6455|6450|0
1621567200000|2021-05-21 03:20:00|6460.5|6455.5|6458.2|6453.2|6460.8|6455.8|6457.4|6452.4|0
1621567500000|2021-05-21 03:25:00|6458.1|6453.1|6458.5|6453.5|6459.1|6454.1|6457.2|6452.2|0
1621567800000|2021-05-21 03:30:00|6458.6|6453.6|6457.1|6452.1|6460.8|6455.8|6457|6452|0
1621568100000|2021-05-21 03:35:00|6457|6452|6459.8|6454.8|6460|6455|6456.1|6451.1|0
1621568400000|2021-05-21 03:40:00|6459.7|6454.7|6459.7|6454.7|6460.9|6455.9|6459|6454|0
1621568700000|2021-05-21 03:45:00|6459.8|6454.8|6458|6453|6459.8|6454.8|6457.6|6452.6|0
1621569000000|2021-05-21 03:50:00|6458.1|6453.1|6456.4|6451.4|6458.2|6453.2|6455.3|6450.3|0
1621569300000|2021-05-21 03:55:00|6456.5|6451.5|6457.8|6452.8|6458.1|6453.1|6454.9|6449.9|0
1621569600000|2021-05-21 04:00:00|6457.7|6452.7|6456.6|6451.6|6458.3|6453.3|6455.6|6450.6|0
1621569900000|2021-05-21 04:05:00|6456.7|6451.7|6456.5|6451.5|6457.4|6452.4|6455.9|6450.9|0
1621570200000|2021-05-21 04:10:00|6456.4|6451.4|6457.8|6452.8|6458|6453|6455.9|6450.9|0
1621570500000|2021-05-21 04:15:00|6457.9|6452.9|6458.1|6453.1|6458.7|6453.7|6457.3|6452.3|0
1621570800000|2021-05-21 04:20:00|6458|6453|6462.9|6457.9|6463.3|6458.3|6457.8|6452.8|0
1621571100000|2021-05-21 04:25:00|6462.8|6457.8|6463.8|6458.8|6464.7|6459.7|6461.8|6456.8|0
1621571400000|2021-05-21 04:30:00|6463.9|6458.9|6467|6462|6468.4|6463.4|6463.7|6458.7|0
1621571700000|2021-05-21 04:35:00|6466.9|6461.9|6464.7|6459.7|6466.9|6461.9|6463.5|6458.5|0
1621572000000|2021-05-21 04:40:00|6464.6|6459.6|6463.8|6458.8|6466.1|6461.1|6463.3|6458.3|0
1621572300000|2021-05-21 04:45:00|6463.2|6458.2|6465.3|6460.3|6465.3|6460.3|6463.1|6458.1|0
1621572600000|2021-05-21 04:50:00|6465.4|6460.4|6463.7|6458.7|6466.8|6461.8|6462|6457|0
1621572900000|2021-05-21 04:55:00|6464.1|6459.1|6463.4|6458.4|6464.9|6459.9|6463.3|6458.3|0
1621573200000|2021-05-21 05:00:00|6463.9|6458.9|6466.5|6461.5|6466.7|6461.7|6463.4|6458.4|0
1621573500000|2021-05-21 05:05:00|6466.6|6461.6|6472.1|6467.1|6472.8|6467.8|6465.3|6460.3|0
1621573800000|2021-05-21 05:10:00|6472|6467|6470.8|6465.8|6472|6467|6468.6|6463.6|0
1621574100000|2021-05-21 05:15:00|6470.7|6465.7|6470.1|6465.1|6471.3|6466.3|6469.4|6464.4|0
1621574400000|2021-05-21 05:20:00|6470|6465|6469.6|6464.6|6471.9|6466.9|6469.1|6464.1|0
1621574700000|2021-05-21 05:25:00|6469.7|6464.7|6469.6|6464.6|6471.6|6466.6|6469.2|6464.2|0
1621575000000|2021-05-21 05:30:00|6469.4|6464.4|6470.9|6465.9|6471.6|6466.6|6468.1|6463.1|0
1621575300000|2021-05-21 05:35:00|6470.8|6465.8|6463.7|6458.7|6471.4|6466.4|6463.7|6458.7|0
1621575600000|2021-05-21 05:40:00|6463.8|6458.8|6460.2|6455.2|6465.9|6460.9|6460.2|6455.2|0
1621575900000|2021-05-21 05:45:00|6460.1|6455.1|6461.2|6456.2|6462|6457|6459.5|6454.5|0
1621576200000|2021-05-21 05:50:00|6461.3|6456.3|6459.9|6454.9|6462|6457|6458.3|6453.3|0
1621576500000|2021-05-21 05:55:00|6459.8|6454.8|6461.5|6456.5|6461.6|6456.6|6459.5|6454.5|0
1621576800000|2021-05-21 06:00:00|6461.6|6456.6|6465.9|6460.9|6468.2|6463.2|6461.4|6456.4|0
1621577100000|2021-05-21 06:05:00|6465.8|6460.8|6465.2|6460.2|6468.2|6463.2|6463.6|6458.6|0
1621577400000|2021-05-21 06:10:00|6465.1|6460.1|6464|6459|6465.9|6460.9|6462.6|6457.6|0
1621577700000|2021-05-21 06:15:00|6464.2|6459.2|6463.6|6458.6|6467.6|6462.6|6463.3|6458.3|0
1621578000000|2021-05-21 06:20:00|6463.5|6458.5|6464.4|6459.4|6466.2|6461.2|6463|6458|0
1621578300000|2021-05-21 06:25:00|6464.5|6459.5|6463.8|6458.8|6465.5|6460.5|6463.4|6458.4|0
1621578600000|2021-05-21 06:30:00|6463.7|6458.7|6464.8|6459.8|6466.4|6461.4|6463.4|6458.4|0
1621578900000|2021-05-21 06:35:00|6464.7|6459.7|6468|6463|6468.3|6463.3|6464.7|6459.7|0
1621579200000|2021-05-21 06:40:00|6467.9|6462.9|6466.1|6461.1|6468.1|6463.1|6465.5|6460.5|0
1621579500000|2021-05-21 06:45:00|6466.3|6461.3|6468.9|6463.9|6469|6464|6464.2|6459.2|0
1621579800000|2021-05-21 06:50:00|6468.8|6463.8|6466.9|6461.9|6470|6465|6466.6|6461.6|0
1621580100000|2021-05-21 06:55:00|6466.7|6461.7|6465.4|6460.4|6468.5|6463.5|6465.3|6460.3|0
1621580400000|2021-05-21 07:00:00|6465.3|6460.3|6463.6|6458.6|6467.9|6462.9|6463.4|6458.4|0
1621580700000|2021-05-21 07:05:00|6463.7|6458.7|6461.4|6456.4|6464.3|6459.3|6457|6452|0
1621581000000|2021-05-21 07:10:00|6461.3|6456.3|6463.8|6458.8|6464|6459|6460.7|6455.7|0
1621581300000|2021-05-21 07:15:00|6466|6461|6472.6|6467.6|6474.9|6469.9|6463.9|6458.9|0
1621581600000|2021-05-21 07:20:00|6472.7|6467.7|6471.8|6466.8|6474.6|6469.6|6471.5|6466.5|0
1621581900000|2021-05-21 07:25:00|6471.9|6466.9|6471|6466|6474.2|6469.2|6470.7|6465.7|0
1621582200000|2021-05-21 07:30:00|6470.9|6465.9|6467.3|6462.3|6472.4|6467.4|6465.9|6460.9|0
1621582500000|2021-05-21 07:35:00|6467|6462|6471.3|6466.3|6471.9|6466.9|6464.8|6459.8|0
1621582800000|2021-05-21 07:40:00|6471.2|6466.2|6471.8|6466.8|6474.6|6469.6|6469.7|6464.7|0
1621583100000|2021-05-21 07:45:00|6471.6|6466.6|6469.4|6464.4|6472.2|6467.2|6468|6463|0
1621583400000|2021-05-21 07:50:00|6469.3|6464.3|6467.9|6462.9|6470.5|6465.5|6466.1|6461.1|0
1621583700000|2021-05-21 07:55:00|6467.7|6462.7|6468.2|6463.2|6469.1|6464.1|6466.5|6461.5|0
1621584000000|2021-05-21 08:00:00|6468|6463|6463.3|6460.3|6468.2|6463.2|6454.1|6451.1|0
1621584300000|2021-05-21 08:05:00|6462|6459|6460.7|6457.7|6462.9|6459.9|6451.7|6448.7|0
1621584600000|2021-05-21 08:10:00|6459.2|6456.2|6458.7|6455.7|6461.1|6458.1|6453.1|6450.1|0
1621584900000|2021-05-21 08:15:00|6459.5|6456.5|6458.3|6455.3|6459.8|6456.8|6450.2|6447.2|0
1621585200000|2021-05-21 08:20:00|6459.2|6456.2|6455.3|6452.3|6461.3|6458.3|6453.9|6450.9|0
1621585500000|2021-05-21 08:25:00|6455.2|6452.2|6455|6452|6456.1|6453.1|6451.5|6448.5|0
1621585800000|2021-05-21 08:30:00|6455.1|6452.1|6456.8|6453.8|6458.7|6455.7|6445.8|6442.8|0
1621586100000|2021-05-21 08:35:00|6456.2|6453.2|6456.4|6453.4|6458.6|6455.6|6447.9|6444.9|0
1621586400000|2021-05-21 08:40:00|6456.7|6453.7|6459.7|6456.7|6461.2|6458.2|6455.9|6452.9|0
1621586700000|2021-05-21 08:45:00|6459.9|6456.9|6463.9|6460.9|6465.5|6462.5|6451.3|6448.3|0
1621587000000|2021-05-21 08:50:00|6457.8|6454.8|6463.8|6460.8|6467.7|6464.7|6453|6450|0
1621587300000|2021-05-21 08:55:00|6465.9|6462.9|6468.5|6465.5|6469.4|6466.4|6463.7|6460.7|0
1621587600000|2021-05-21 09:00:00|6467.7|6464.7|6465|6462|6468.8|6465.8|6455.4|6452.4|0
1621587900000|2021-05-21 09:05:00|6464.7|6461.7|6465.2|6462.2|6467.1|6464.1|6457.5|6454.5|0
1621588200000|2021-05-21 09:10:00|6466|6463|6472.9|6469.9|6472.9|6469.9|6461.5|6458.5|0
1621588500000|2021-05-21 09:15:00|6473|6470|6473.6|6470.6|6475.3|6472.3|6470.2|6467.2|0
1621588800000|2021-05-21 09:20:00|6473.4|6470.4|6474.8|6471.8|6476.8|6473.8|6472.6|6469.6|0
1621589100000|2021-05-21 09:25:00|6474.9|6471.9|6473|6470|6475.6|6472.6|6467.3|6464.3|0
1621589400000|2021-05-21 09:30:00|6475|6472|6472.1|6469.1|6475|6472|6471.9|6468.9|0
1621589700000|2021-05-21 09:35:00|6472.2|6469.2|6474.2|6471.2|6475.5|6472.5|6465.6|6462.6|0
1621590000000|2021-05-21 09:40:00|6474.4|6471.4|6473.6|6470.6|6475.3|6472.3|6472.9|6469.9|0
1621590300000|2021-05-21 09:45:00|6473.7|6470.7|6470.6|6467.6|6477.8|6474.8|6468|6465|0
1621590600000|2021-05-21 09:50:00|6470.5|6467.5|6474.9|6471.9|6478|6475|6468.6|6465.6|0
1621590900000|2021-05-21 09:55:00|6474.5|6471.5|6471.4|6468.4|6474.7|6471.7|6471.2|6468.2|0
1621591200000|2021-05-21 10:00:00|6471.5|6468.5|6471.5|6468.5|6473.8|6470.8|6464.8|6461.8|0
1621591500000|2021-05-21 10:05:00|6471.1|6468.1|6470.3|6467.3|6471.1|6468.1|6463.6|6460.6|0
1621591800000|2021-05-21 10:10:00|6470.1|6467.1|6470.5|6467.5|6471.3|6468.3|6468.9|6465.9|0
1621592100000|2021-05-21 10:15:00|6470.8|6467.8|6470.6|6467.6|6471.2|6468.2|6470.1|6467.1|0
1621592400000|2021-05-21 10:20:00|6472.3|6469.3|6470.5|6467.5|6472.5|6469.5|6470.1|6467.1|0
1621592700000|2021-05-21 10:25:00|6470.2|6467.2|6472.2|6469.2|6472.8|6469.8|6470.1|6467.1|0
1621593000000|2021-05-21 10:30:00|6472.3|6469.3|6471.1|6468.1|6472.3|6469.3|6471|6468|0
1621593300000|2021-05-21 10:35:00|6471|6468|6470.6|6467.6|6475.1|6472.1|6470.4|6467.4|0
1621593600000|2021-05-21 10:40:00|6470.8|6467.8|6469.1|6466.1|6470.8|6467.8|6468.7|6465.7|0
1621593900000|2021-05-21 10:45:00|6468.9|6465.9|6467.8|6464.8|6470|6467|6466|6463|0
1621594200000|2021-05-21 10:50:00|6467.5|6464.5|6466|6463|6468.1|6465.1|6465.5|6462.5|0
1621594500000|2021-05-21 10:55:00|6466.1|6463.1|6465.2|6462.2|6467.5|6464.5|6465|6462|0
1621594800000|2021-05-21 11:00:00|6466.9|6463.9|6472.3|6469.3|6472.7|6469.7|6466.9|6463.9|0
1621595100000|2021-05-21 11:05:00|6472.4|6469.4|6479.4|6476.4|6480.1|6477.1|6472.4|6469.4|0
1621595400000|2021-05-21 11:10:00|6479.2|6476.2|6480.2|6477.2|6480.6|6477.6|6475.6|6472.6|0
1621595700000|2021-05-21 11:15:00|6480.4|6477.4|6478.2|6475.2|6481.1|6478.1|6475.8|6472.8|0
1621596000000|2021-05-21 11:20:00|6478.1|6475.1|6478.9|6475.9|6479.3|6476.3|6474.6|6471.6|0
1621596300000|2021-05-21 11:25:00|6479.1|6476.1|6480.7|6477.7|6480.8|6477.8|6478.9|6475.9|0
1621596600000|2021-05-21 11:30:00|6480.6|6477.6|6480.2|6477.2|6481.3|6478.3|6479.9|6476.9|0
1621596900000|2021-05-21 11:35:00|6480.3|6477.3|6484.2|6481.2|6484.6|6481.6|6480.2|6477.2|0
1621597200000|2021-05-21 11:40:00|6484.1|6481.1|6482.9|6479.9|6484.5|6481.5|6482.2|6479.2|0
1621597500000|2021-05-21 11:45:00|6483|6480|6482.4|6479.4|6483.9|6480.9|6482.1|6479.1|0
1621597800000|2021-05-21 11:50:00|6482.2|6479.2|6484|6481|6484.3|6481.3|6482.1|6479.1|0
1621598100000|2021-05-21 11:55:00|6484.1|6481.1|6484.2|6481.2|6484.5|6481.5|6482.4|6479.4|0
1621598400000|2021-05-21 12:00:00|6484.4|6481.4|6484.2|6481.2|6485.2|6482.2|6483.1|6480.1|0
1621598700000|2021-05-21 12:05:00|6484.6|6481.6|6482.2|6479.2|6484.7|6481.7|6481.8|6478.8|0
1621599000000|2021-05-21 12:10:00|6482.3|6479.3|6481.1|6478.1|6482.9|6479.9|6481|6478|0
1621599300000|2021-05-21 12:15:00|6481.2|6478.2|6481.5|6478.5|6482.4|6479.4|6480.8|6477.8|0
1621599600000|2021-05-21 12:20:00|6481.6|6478.6|6481|6478|6483.1|6480.1|6480.8|6477.8|0
1621599900000|2021-05-21 12:25:00|6481.1|6478.1|6481.3|6478.3|6482.1|6479.1|6480.1|6477.1|0
1621600200000|2021-05-21 12:30:00|6481.4|6478.4|6478.8|6475.8|6481.5|6478.5|6478.2|6475.2|0
1621600500000|2021-05-21 12:35:00|6478.7|6475.7|6478.8|6475.8|6480.2|6477.2|6478.3|6475.3|0
1621600800000|2021-05-21 12:40:00|6478.2|6475.2|6475.8|6472.8|6478.4|6475.4|6474.8|6471.8|0
1621601100000|2021-05-21 12:45:00|6476.2|6473.2|6474.1|6471.1|6476.9|6473.9|6473.3|6470.3|0
1621601400000|2021-05-21 12:50:00|6474.2|6471.2|6472.4|6469.4|6475.4|6472.4|6471.2|6468.2|0
1621601700000|2021-05-21 12:55:00|6472.2|6469.2|6473.3|6470.3|6473.9|6470.9|6471.8|6468.8|0
1621602000000|2021-05-21 13:00:00|6473.2|6470.2|6499.9|6496.9|6505.1|6502.1|6473.2|6470.2|0
1621602300000|2021-05-21 13:05:00|6499.7|6496.7|6501.9|6498.9|6505.3|6502.3|6499.7|6496.7|0
1621602600000|2021-05-21 13:10:00|6502|6499|6499.6|6496.6|6502.3|6499.3|6498.5|6495.5|0
1621602900000|2021-05-21 13:15:00|6499.5|6496.5|6498.7|6495.7|6500.5|6497.5|6497.5|6494.5|0
1621603200000|2021-05-21 13:20:00|6498.4|6495.4|6497.9|6494.9|6499.1|6496.1|6494.5|6491.5|0
1621603500000|2021-05-21 13:25:00|6505.7|6502.7|6497.7|6494.7|6507|6504|6496.1|6493.1|0
1621603800000|2021-05-21 13:30:00|6496.3|6493.3|6474.5|6472.7|6516.8|6515|6465.5|6463.7|0
1621604100000|2021-05-21 13:35:00|6474.6|6472.8|6444.4|6442.6|6476.1|6474.3|6443.4|6441.6|0
1621604400000|2021-05-21 13:40:00|6444.2|6442.4|6437.6|6435.8|6452.3|6450.5|6436.3|6434.5|0
1621604700000|2021-05-21 13:45:00|6437.4|6435.6|6451.5|6449.7|6452.9|6451.1|6429.1|6427.3|0
1621605000000|2021-05-21 13:50:00|6451.3|6449.5|6459|6457.2|6459.1|6457.3|6443.4|6441.6|0
1621605300000|2021-05-21 13:55:00|6459.3|6457.5|6468.9|6467.1|6469|6467.2|6450.3|6448.5|0
1621605600000|2021-05-21 14:00:00|6469.2|6467.4|6470.4|6468.6|6472.6|6470.8|6463.7|6461.9|0
1621605900000|2021-05-21 14:05:00|6468|6466.2|6451.8|6450|6470|6468.2|6441.1|6439.3|0
1621606200000|2021-05-21 14:10:00|6451.7|6449.9|6450.3|6448.5|6457.9|6456.1|6447.6|6445.8|0
1621606500000|2021-05-21 14:15:00|6450.2|6448.4|6432.2|6430.4|6450.5|6448.7|6428.8|6427|0
1621606800000|2021-05-21 14:20:00|6432|6430.2|6445.5|6443.7|6450.7|6448.9|6430.8|6429|0
1621607100000|2021-05-21 14:25:00|6446.3|6444.5|6438.2|6436.4|6451.5|6449.7|6436.1|6434.3|0
1621607400000|2021-05-21 14:30:00|6438.5|6436.7|6446.7|6444.9|6451.7|6449.9|6437.1|6435.3|0
1621607700000|2021-05-21 14:35:00|6447.2|6445.4|6431.5|6429.7|6450.1|6448.3|6425.1|6423.3|0
1621608000000|2021-05-21 14:40:00|6431|6429.2|6423.8|6422|6431.1|6429.3|6421|6419.2|0
1621608300000|2021-05-21 14:45:00|6423.3|6421.5|6415.1|6413.3|6424.9|6423.1|6412|6410.2|0
1621608600000|2021-05-21 14:50:00|6415.9|6414.1|6416.2|6414.4|6421.8|6420|6414.2|6412.4|0
1621608900000|2021-05-21 14:55:00|6416.8|6415|6430|6428.2|6430.1|6428.3|6416.6|6414.8|0
1621609200000|2021-05-21 15:00:00|6429.9|6428.1|6422.5|6420.7|6432.8|6431|6421.4|6419.6|0
1621609500000|2021-05-21 15:05:00|6424.3|6422.5|6434.1|6432.3|6434.3|6432.5|6423.4|6421.6|0
1621609800000|2021-05-21 15:10:00|6433.7|6431.9|6436.5|6434.7|6439.6|6437.8|6430.9|6429.1|0
1621610100000|2021-05-21 15:15:00|6436.8|6435|6445.1|6443.3|6445.6|6443.8|6435.4|6433.6|0
1621610400000|2021-05-21 15:20:00|6445.3|6443.5|6436.7|6434.9|6445.7|6443.9|6436.1|6434.3|0
1621610700000|2021-05-21 15:25:00|6436.5|6434.7|6421.3|6419.5|6440.4|6438.6|6419.8|6418|0
1621611000000|2021-05-21 15:30:00|6421.5|6419.7|6432.5|6430.7|6433.2|6431.4|6419.9|6418.1|0
1621611300000|2021-05-21 15:35:00|6432.6|6430.8|6428.4|6426.6|6432.6|6430.8|6423.1|6421.3|0
1621611600000|2021-05-21 15:40:00|6428.2|6426.4|6430.1|6428.3|6434.4|6432.6|6425.3|6423.5|0
1621611900000|2021-05-21 15:45:00|6430.2|6428.4|6422.3|6420.5|6432.6|6430.8|6422.3|6420.5|0
1621612200000|2021-05-21 15:50:00|6423.1|6421.3|6421|6419.2|6431|6429.2|6420.4|6418.6|0
1621612500000|2021-05-21 15:55:00|6420.9|6419.1|6414.2|6412.4|6420.9|6419.1|6410.7|6408.9|0
1621612800000|2021-05-21 16:00:00|6413.5|6411.7|6418.9|6417.1|6421.9|6420.1|6411.3|6409.5|0
1621613100000|2021-05-21 16:05:00|6418.5|6416.7|6411.2|6409.4|6422|6420.2|6409.6|6407.8|0
1621613400000|2021-05-21 16:10:00|6410.9|6409.1|6409.5|6407.7|6413.4|6411.6|6407.9|6406.1|0
1621613700000|2021-05-21 16:15:00|6409.2|6407.4|6408.9|6407.1|6412.2|6410.4|6406.3|6404.5|0
1621614000000|2021-05-21 16:20:00|6408.8|6407|6410|6408.2|6414|6412.2|6407.9|6406.1|0
1621614300000|2021-05-21 16:25:00|6410.1|6408.3|6418.2|6416.4|6419.1|6417.3|6410.1|6408.3|0
1621614600000|2021-05-21 16:30:00|6417.9|6416.1|6420.7|6418.9|6421.6|6419.8|6416.8|6415|0
1621614900000|2021-05-21 16:35:00|6420.8|6419|6426|6424.2|6426.2|6424.4|6418.2|6416.4|0
1621615200000|2021-05-21 16:40:00|6426.1|6424.3|6428.1|6426.3|6428.2|6426.4|6419.8|6418|0
1621615500000|2021-05-21 16:45:00|6428.2|6426.4|6421.7|6419.9|6428.2|6426.4|6417.1|6415.3|0
1621615800000|2021-05-21 16:50:00|6421.4|6419.6|6407.2|6405.4|6422.2|6420.4|6406.9|6405.1|0
1621616100000|2021-05-21 16:55:00|6407.5|6405.7|6418.5|6416.7|6419.7|6417.9|6405.4|6403.6|0
1621616400000|2021-05-21 17:00:00|6418.3|6416.5|6416.3|6414.5|6422.8|6421|6414.4|6412.6|0
1621616700000|2021-05-21 17:05:00|6415.7|6413.9|6413.8|6412|6418.5|6416.7|6412.5|6410.7|0
1621617000000|2021-05-21 17:10:00|6413.7|6411.9|6410.7|6408.9|6419.2|6417.4|6410.6|6408.8|0
1621617300000|2021-05-21 17:15:00|6410.4|6408.6|6408.3|6406.5|6414|6412.2|6407.3|6405.5|0
1621617600000|2021-05-21 17:20:00|6409.2|6407.4|6412.1|6410.3|6417|6415.2|6408.2|6406.4|0
1621617900000|2021-05-21 17:25:00|6412.2|6410.4|6418.8|6417|6419.4|6417.6|6411.8|6410|0
1621618200000|2021-05-21 17:30:00|6418.3|6416.5|6428.8|6427|6429.2|6427.4|6418.3|6416.5|0
1621618500000|2021-05-21 17:35:00|6428.9|6427.1|6428.4|6426.6|6429.1|6427.3|6425.4|6423.6|0
1621618800000|2021-05-21 17:40:00|6428.3|6426.5|6429.9|6428.1|6431.1|6429.3|6426.4|6424.6|0
1621619100000|2021-05-21 17:45:00|6430.1|6428.3|6426.2|6424.4|6430.6|6428.8|6423.5|6421.7|0
1621619400000|2021-05-21 17:50:00|6426.1|6424.3|6429.3|6427.5|6430.6|6428.8|6426.1|6424.3|0
1621619700000|2021-05-21 17:55:00|6429.6|6427.8|6429.8|6428|6430.6|6428.8|6425.9|6424.1|0
1621620000000|2021-05-21 18:00:00|6430.2|6428.4|6427.4|6425.6|6433.2|6431.4|6424.9|6423.1|0
1621620300000|2021-05-21 18:05:00|6428.1|6426.3|6434.4|6432.6|6436.2|6434.4|6427.8|6426|0
1621620600000|2021-05-21 18:10:00|6434.5|6432.7|6434.7|6432.9|6436.9|6435.1|6432.9|6431.1|0
1621620900000|2021-05-21 18:15:00|6434.6|6432.8|6426.9|6425.1|6435.2|6433.4|6426.8|6425|0
1621621200000|2021-05-21 18:20:00|6426.7|6424.9|6425.9|6424.1|6430.1|6428.3|6424.9|6423.1|0
1621621500000|2021-05-21 18:25:00|6426.1|6424.3|6419|6417.2|6428.5|6426.7|6418.3|6416.5|0
1621621800000|2021-05-21 18:30:00|6419.1|6417.3|6420.4|6418.6|6425|6423.2|6418.5|6416.7|0
1621622100000|2021-05-21 18:35:00|6420.3|6418.5|6414.8|6413|6421.1|6419.3|6410.4|6408.6|0
1621622400000|2021-05-21 18:40:00|6414.9|6413.1|6417.7|6415.9|6419.8|6418|6414.9|6413.1|0
1621622700000|2021-05-21 18:45:00|6417.8|6416|6419.2|6417.4|6423|6421.2|6416.9|6415.1|0
1621623000000|2021-05-21 18:50:00|6419.7|6417.9|6425.3|6423.5|6426.7|6424.9|6419.4|6417.6|0
1621623300000|2021-05-21 18:55:00|6425.4|6423.6|6426.6|6424.8|6427.9|6426.1|6423.6|6421.8|0
1621623600000|2021-05-21 19:00:00|6426.8|6425|6420.3|6418.5|6428.4|6426.6|6417.8|6416|0
1621623900000|2021-05-21 19:05:00|6420.4|6418.6|6417.7|6415.9|6421.4|6419.6|6416.2|6414.4|0
1621624200000|2021-05-21 19:10:00|6417.5|6415.7|6424.1|6422.3|6425.3|6423.5|6417.1|6415.3|0
1621624500000|2021-05-21 19:15:00|6424.2|6422.4|6424.7|6422.9|6428.8|6427|6422.8|6421|0
1621624800000|2021-05-21 19:20:00|6424.9|6423.1|6428|6426.2|6428.1|6426.3|6423.5|6421.7|0
1621625100000|2021-05-21 19:25:00|6427.8|6426|6425.6|6423.8|6429.2|6427.4|6423.6|6421.8|0
1621625400000|2021-05-21 19:30:00|6425.8|6424|6414.5|6412.7|6426.4|6424.6|6412.8|6411|0
1621625700000|2021-05-21 19:35:00|6414.7|6412.9|6414.8|6413|6418.9|6417.1|6414.2|6412.4|0
1621626000000|2021-05-21 19:40:00|6414.3|6412.5|6407|6405.2|6414.9|6413.1|6406.7|6404.9|0
1621626300000|2021-05-21 19:45:00|6406.8|6405|6405.7|6403.9|6407.5|6405.7|6399.9|6398.1|0
1621626600000|2021-05-21 19:50:00|6403.4|6401.6|6400.9|6399.1|6411.1|6409.3|6398.6|6396.8|0
1621626900000|2021-05-21 19:55:00|6402|6400.2|6402.4|6400.6|6404.6|6402.8|6398.1|6396.3|0
1621627200000|2021-05-21 20:00:00|6403|6400|6403.9|6400.9|6404.9|6401.9|6398.4|6395.4|0
1621627500000|2021-05-21 20:05:00|6403.8|6400.8|6401.2|6398.2|6403.8|6400.8|6400.5|6397.5|0
1621627800000|2021-05-21 20:10:00|6401.3|6398.3|6403.8|6400.8|6404|6401|6401.1|6398.1|0
1621628100000|2021-05-21 20:15:00|6404|6401|6401.1|6398.1|6404.2|6401.2|6401|6398|0
1621628400000|2021-05-21 20:20:00|6401.2|6398.2|6400.1|6397.1|6401.2|6398.2|6398.4|6395.4|0
1621628700000|2021-05-21 20:25:00|6400.2|6397.2|6400.4|6397.4|6400.5|6397.5|6398.2|6395.2|0
1621629000000|2021-05-21 20:30:00|6399.8|6396.8|6400.5|6397.5|6400.8|6397.8|6399.7|6396.7|0
1621629300000|2021-05-21 20:35:00|6400.4|6397.4|6400.8|6397.8|6400.9|6397.9|6400.4|6397.4|0
1621629600000|2021-05-21 20:40:00|6400.9|6397.9|6401.3|6398.3|6401.4|6398.4|6400.3|6397.3|0
1621629900000|2021-05-21 20:45:00|6400.8|6397.8|6401.2|6398.2|6401.6|6398.6|6400.7|6397.7|0
1621630200000|2021-05-21 20:50:00|6401.3|6398.3|6401.6|6398.6|6401.7|6398.7|6400.2|6397.2|0
1621630500000|2021-05-21 20:55:00|6401.7|6398.7|6401.3|6398.3|6402.3|6399.3|6401.2|6398.2|0
1621807200000|2021-05-23 22:00:00|6388.4|6383.4|6381.3|6376.3|6388.4|6383.4|6380|6375|0
1621807500000|2021-05-23 22:05:00|6381|6376|6377.6|6372.6|6381.1|6376.1|6373.2|6368.2|0
1621807800000|2021-05-23 22:10:00|6378|6373|6380.2|6375.2|6380.7|6375.7|6377.1|6372.1|0
1621808100000|2021-05-23 22:15:00|6380.3|6375.3|6380.5|6375.5|6381|6376|6377.3|6372.3|0
1621808400000|2021-05-23 22:20:00|6380.7|6375.7|6383.2|6378.2|6383.7|6378.7|6380|6375|0
1621808700000|2021-05-23 22:25:00|6383.4|6378.4|6381.5|6376.5|6383.4|6378.4|6380.7|6375.7|0
1621809000000|2021-05-23 22:30:00|6381.6|6376.6|6375.9|6370.9|6382.5|6377.5|6375.7|6370.7|0
1621809300000|2021-05-23 22:35:00|6376|6371|6378.3|6373.3|6380.9|6375.9|6376|6371|0
1621809600000|2021-05-23 22:40:00|6378.5|6373.5|6380.2|6375.2|6382|6377|6378.2|6373.2|0
1621809900000|2021-05-23 22:45:00|6380.1|6375.1|6382.2|6377.2|6384.2|6379.2|6379.8|6374.8|0
1621810200000|2021-05-23 22:50:00|6382.3|6377.3|6379.3|6374.3|6382.9|6377.9|6377.9|6372.9|0
1621810500000|2021-05-23 22:55:00|6379.2|6374.2|6381.5|6376.5|6381.9|6376.9|6379.2|6374.2|0
1621810800000|2021-05-23 23:00:00|6382|6377|6382.9|6377.9|6384.8|6379.8|6381.5|6376.5|0
1621811100000|2021-05-23 23:05:00|6383|6378|6386.6|6381.6|6388.8|6383.8|6382.9|6377.9|0
1621811400000|2021-05-23 23:10:00|6386.7|6381.7|6386.8|6381.8|6387.5|6382.5|6385.7|6380.7|0
1621811700000|2021-05-23 23:15:00|6386.9|6381.9|6388|6383|6389.4|6384.4|6386.7|6381.7|0
1621812000000|2021-05-23 23:20:00|6388.1|6383.1|6388.3|6383.3|6390.5|6385.5|6387.5|6382.5|0
1621812300000|2021-05-23 23:25:00|6388.4|6383.4|6387.7|6382.7|6388.9|6383.9|6386.6|6381.6|0
1621812600000|2021-05-23 23:30:00|6387.8|6382.8|6385.2|6380.2|6388|6383|6384.7|6379.7|0
1621812900000|2021-05-23 23:35:00|6385.4|6380.4|6389.7|6384.7|6389.9|6384.9|6385.3|6380.3|0
1621813200000|2021-05-23 23:40:00|6389.8|6384.8|6387.7|6382.7|6392|6387|6387.7|6382.7|0
1621813500000|2021-05-23 23:45:00|6387.6|6382.6|6385.2|6380.2|6387.6|6382.6|6381.4|6376.4|0
1621813800000|2021-05-23 23:50:00|6382.4|6377.4|6380.6|6375.6|6383.6|6378.6|6377.6|6372.6|0
1621814100000|2021-05-23 23:55:00|6378.7|6373.7|6378.8|6373.8|6380.5|6375.5|6378.4|6373.4|0
1621814400000|2021-05-24 00:00:00|6379.1|6374.1|6384.7|6379.7|6387|6382|6376.8|6371.8|0
1621814700000|2021-05-24 00:05:00|6384.8|6379.8|6390|6385|6391.2|6386.2|6384.3|6379.3|0
1621815000000|2021-05-24 00:10:00|6389.8|6384.8|6394|6389|6396.1|6391.1|6389.8|6384.8|0
1621815300000|2021-05-24 00:15:00|6394.3|6389.3|6398.9|6393.9|6400|6395|6393.5|6388.5|0
1621815600000|2021-05-24 00:20:00|6399|6394|6397.4|6392.4|6399.8|6394.8|6397.3|6392.3|0
1621815900000|2021-05-24 00:25:00|6397.5|6392.5|6396.3|6391.3|6397.9|6392.9|6395.9|6390.9|0
1621816200000|2021-05-24 00:30:00|6396.1|6391.1|6394.6|6389.6|6399.2|6394.2|6394.2|6389.2|0
1621816500000|2021-05-24 00:35:00|6394.7|6389.7|6395.8|6390.8|6396.1|6391.1|6393.9|6388.9|0
1621816800000|2021-05-24 00:40:00|6395.7|6390.7|6396.2|6391.2|6396.3|6391.3|6394.9|6389.9|0
1621817100000|2021-05-24 00:45:00|6396|6391|6398.8|6393.8|6399|6394|6395.6|6390.6|0
1621817400000|2021-05-24 00:50:00|6398.7|6393.7|6400.2|6395.2|6401.2|6396.2|6398.7|6393.7|0
1621817700000|2021-05-24 00:55:00|6400.3|6395.3|6400.4|6395.4|6401.8|6396.8|6399.8|6394.8|0
1621818000000|2021-05-24 01:00:00|6400.5|6395.5|6411.2|6406.2|6415.3|6410.3|6400.5|6395.5|0
1621818300000|2021-05-24 01:05:00|6411.3|6406.3|6410.7|6405.7|6412.5|6407.5|6409.3|6404.3|0
1621818600000|2021-05-24 01:10:00|6410.8|6405.8|6409.1|6404.1|6411.4|6406.4|6407.5|6402.5|0
1621818900000|2021-05-24 01:15:00|6409.4|6404.4|6409.7|6404.7|6411|6406|6407.3|6402.3|0
1621819200000|2021-05-24 01:20:00|6409.6|6404.6|6406.3|6401.3|6410.1|6405.1|6405.4|6400.4|0
1621819500000|2021-05-24 01:25:00|6406.2|6401.2|6407|6402|6408.1|6403.1|6405.9|6400.9|0
1621819800000|2021-05-24 01:30:00|6406.9|6401.9|6408.8|6403.8|6413.6|6408.6|6406.5|6401.5|0
1621820100000|2021-05-24 01:35:00|6408.6|6403.6|6408.5|6403.5|6410.8|6405.8|6408.1|6403.1|0
1621820400000|2021-05-24 01:40:00|6408.6|6403.6|6411|6406|6411.9|6406.9|6406.3|6401.3|0
1621820700000|2021-05-24 01:45:00|6410.9|6405.9|6410.7|6405.7|6414.3|6409.3|6409.9|6404.9|0
1621821000000|2021-05-24 01:50:00|6410.4|6405.4|6412.4|6407.4|6412.9|6407.9|6409.6|6404.6|0
1621821300000|2021-05-24 01:55:00|6412.3|6407.3|6411.4|6406.4|6412.6|6407.6|6410.7|6405.7|0
1621821600000|2021-05-24 02:00:00|6411.3|6406.3|6409.3|6404.3|6412.6|6407.6|6409.2|6404.2|0
1621821900000|2021-05-24 02:05:00|6409.2|6404.2|6404.8|6399.8|6409.8|6404.8|6403.3|6398.3|0
1621822200000|2021-05-24 02:10:00|6404.9|6399.9|6395.9|6390.9|6405.2|6400.2|6395.7|6390.7|0
1621822500000|2021-05-24 02:15:00|6396.2|6391.2|6396.7|6391.7|6398.8|6393.8|6395.2|6390.2|0
1621822800000|2021-05-24 02:20:00|6396.8|6391.8|6397|6392|6398|6393|6395.8|6390.8|0
1621823100000|2021-05-24 02:25:00|6397.1|6392.1|6396.7|6391.7|6397.4|6392.4|6392.3|6387.3|0
1621823400000|2021-05-24 02:30:00|6397|6392|6398.5|6393.5|6398.9|6393.9|6394.7|6389.7|0
1621823700000|2021-05-24 02:35:00|6398.6|6393.6|6397.2|6392.2|6398.9|6393.9|6395.5|6390.5|0
1621824000000|2021-05-24 02:40:00|6397.1|6392.1|6392.5|6387.5|6398.3|6393.3|6388.1|6383.1|0
1621824300000|2021-05-24 02:45:00|6392.6|6387.6|6392.1|6387.1|6393.6|6388.6|6390.3|6385.3|0
1621824600000|2021-05-24 02:50:00|6392|6387|6392.2|6387.2|6394.1|6389.1|6391.6|6386.6|0
1621824900000|2021-05-24 02:55:00|6392.3|6387.3|6397.8|6392.8|6397.8|6392.8|6392.3|6387.3|0
1621825200000|2021-05-24 03:00:00|6397.7|6392.7|6402|6397|6403.1|6398.1|6397.3|6392.3|0
1621825500000|2021-05-24 03:05:00|6401.8|6396.8|6401.2|6396.2|6402.8|6397.8|6400.2|6395.2|0
1621825800000|2021-05-24 03:10:00|6401.3|6396.3|6405.1|6400.1|6405.6|6400.6|6400.6|6395.6|0
1621826100000|2021-05-24 03:15:00|6405|6400|6405.1|6400.1|6405.7|6400.7|6403.8|6398.8|0
1621826400000|2021-05-24 03:20:00|6405.2|6400.2|6404.2|6399.2|6406.7|6401.7|6403.7|6398.7|0
1621826700000|2021-05-24 03:25:00|6404.4|6399.4|6405.2|6400.2|6405.9|6400.9|6404.3|6399.3|0
1621827000000|2021-05-24 03:30:00|6405.4|6400.4|6406.3|6401.3|6407.3|6402.3|6405|6400|0
1621827300000|2021-05-24 03:35:00|6406.5|6401.5|6405.4|6400.4|6408.6|6403.6|6405.2|6400.2|0
1621827600000|2021-05-24 03:40:00|6405.5|6400.5|6404.5|6399.5|6405.8|6400.8|6402.9|6397.9|0
1621827900000|2021-05-24 03:45:00|6404.6|6399.6|6403.7|6398.7|6405.3|6400.3|6402.8|6397.8|0
1621828200000|2021-05-24 03:50:00|6403.6|6398.6|6404|6399|6405.6|6400.6|6402.8|6397.8|0
1621828500000|2021-05-24 03:55:00|6403.8|6398.8|6404.7|6399.7|6405.2|6400.2|6403.5|6398.5|0
1621828800000|2021-05-24 04:00:00|6404.6|6399.6|6403.7|6398.7|6405.3|6400.3|6403.7|6398.7|0
1621829100000|2021-05-24 04:05:00|6403.5|6398.5|6400.2|6395.2|6403.5|6398.5|6397|6392|0
1621829400000|2021-05-24 04:10:00|6400.3|6395.3|6400.5|6395.5|6401.4|6396.4|6399.8|6394.8|0
1621829700000|2021-05-24 04:15:00|6400.4|6395.4|6401.1|6396.1|6403|6398|6400.1|6395.1|0
1621830000000|2021-05-24 04:20:00|6401|6396|6402|6397|6402.1|6397.1|6400.5|6395.5|0
1621830300000|2021-05-24 04:25:00|6401.8|6396.8|6400.7|6395.7|6403.7|6398.7|6400.3|6395.3|0
1621830600000|2021-05-24 04:30:00|6400.6|6395.6|6395|6390|6401.3|6396.3|6393.5|6388.5|0
1621830900000|2021-05-24 04:35:00|6394.9|6389.9|6396.5|6391.5|6398.3|6393.3|6393.7|6388.7|0
1621831200000|2021-05-24 04:40:00|6396.6|6391.6|6399.8|6394.8|6400.6|6395.6|6396.5|6391.5|0
1621831500000|2021-05-24 04:45:00|6399.9|6394.9|6399.8|6394.8|6400.6|6395.6|6397.8|6392.8|0
1621831800000|2021-05-24 04:50:00|6399.9|6394.9|6400.7|6395.7|6402|6397|6399.9|6394.9|0
1621832100000|2021-05-24 04:55:00|6400.6|6395.6|6400.4|6395.4|6401|6396|6398.3|6393.3|0
1621832400000|2021-05-24 05:00:00|6400.3|6395.3|6405.4|6400.4|6405.6|6400.6|6398.8|6393.8|0
1621832700000|2021-05-24 05:05:00|6405.3|6400.3|6406.2|6401.2|6407.4|6402.4|6404.1|6399.1|0
1621833000000|2021-05-24 05:10:00|6406.1|6401.1|6404.9|6399.9|6406.8|6401.8|6404.3|6399.3|0
1621833300000|2021-05-24 05:15:00|6405.2|6400.2|6404.5|6399.5|6405.5|6400.5|6402.9|6397.9|0
1621833600000|2021-05-24 05:20:00|6404.3|6399.3|6402.3|6397.3|6404.8|6399.8|6400.9|6395.9|0
1621833900000|2021-05-24 05:25:00|6402.5|6397.5|6405|6400|6405.2|6400.2|6401.5|6396.5|0
1621834200000|2021-05-24 05:30:00|6404.9|6399.9|6404.8|6399.8|6405.8|6400.8|6403|6398|0
1621834500000|2021-05-24 05:35:00|6405|6400|6403.4|6398.4|6405.7|6400.7|6403.1|6398.1|0
1621834800000|2021-05-24 05:40:00|6403.6|6398.6|6402.6|6397.6|6403.6|6398.6|6400.5|6395.5|0
1621835100000|2021-05-24 05:45:00|6402.7|6397.7|6401.7|6396.7|6405.7|6400.7|6401.4|6396.4|0
1621835400000|2021-05-24 05:50:00|6401.8|6396.8|6401.1|6396.1|6402.3|6397.3|6399.8|6394.8|0
1621835700000|2021-05-24 05:55:00|6401|6396|6401.2|6396.2|6402.1|6397.1|6399.8|6394.8|0
1621836000000|2021-05-24 06:00:00|6401.3|6396.3|6402.4|6397.4|6404.3|6399.3|6399.5|6394.5|0
1621836300000|2021-05-24 06:05:00|6402.3|6397.3|6404.6|6399.6|6405.3|6400.3|6402.1|6397.1|0
1621836600000|2021-05-24 06:10:00|6404.5|6399.5|6409.3|6404.3|6409.7|6404.7|6403.8|6398.8|0
1621836900000|2021-05-24 06:15:00|6409.2|6404.2|6407.3|6402.3|6409.2|6404.2|6406.6|6401.6|0
1621837200000|2021-05-24 06:20:00|6407.2|6402.2|6408.1|6403.1|6409.9|6404.9|6406.9|6401.9|0
1621837500000|2021-05-24 06:25:00|6407.9|6402.9|6408.3|6403.3|6409.1|6404.1|6407.8|6402.8|0
1621837800000|2021-05-24 06:30:00|6408.2|6403.2|6405.8|6400.8|6408.6|6403.6|6405.8|6400.8|0
1621838100000|2021-05-24 06:35:00|6405.5|6400.5|6408.4|6403.4|6409.1|6404.1|6405.5|6400.5|0
1621838400000|2021-05-24 06:40:00|6408.3|6403.3|6408.1|6403.1|6408.8|6403.8|6406.8|6401.8|0
1621838700000|2021-05-24 06:45:00|6408|6403|6409.9|6404.9|6410.3|6405.3|6407|6402|0
1621839000000|2021-05-24 06:50:00|6409.8|6404.8|6409.2|6404.2|6411|6406|6408.7|6403.7|0
1621839300000|2021-05-24 06:55:00|6409.1|6404.1|6407.4|6402.4|6409.2|6404.2|6407.3|6402.3|0
1621839600000|2021-05-24 07:00:00|6407.6|6402.6|6411.4|6406.4|6411.8|6406.8|6406.5|6401.5|0
1621839900000|2021-05-24 07:05:00|6411.3|6406.3|6413.5|6408.5|6415.7|6410.7|6411.3|6406.3|0
1621840200000|2021-05-24 07:10:00|6413.8|6408.8|6413.1|6408.1|6414.2|6409.2|6412.1|6407.1|0
1621840500000|2021-05-24 07:15:00|6413|6408|6420.8|6415.8|6422.6|6417.6|6412.4|6407.4|0
1621840800000|2021-05-24 07:20:00|6420.7|6415.7|6419.4|6414.4|6422.2|6417.2|6417.6|6412.6|0
1621841100000|2021-05-24 07:25:00|6419.3|6414.3|6424.5|6419.5|6425.9|6420.9|6419.2|6414.2|0
1621841400000|2021-05-24 07:30:00|6424.6|6419.6|6429.8|6424.8|6431.1|6426.1|6424.6|6419.6|0
1621841700000|2021-05-24 07:35:00|6429|6424|6429.8|6424.8|6432.7|6427.7|6428|6423|0
1621842000000|2021-05-24 07:40:00|6429.9|6424.9|6432.2|6427.2|6433.7|6428.7|6428.9|6423.9|0
1621842300000|2021-05-24 07:45:00|6432.3|6427.3|6430|6425|6433.9|6428.9|6427.3|6422.3|0
1621842600000|2021-05-24 07:50:00|6429.8|6424.8|6431.8|6426.8|6433.4|6428.4|6428.1|6423.1|0
1621842900000|2021-05-24 07:55:00|6431.7|6426.7|6433.4|6428.4|6435.5|6430.5|6431.6|6426.6|0
1621843200000|2021-05-24 08:00:00|6433.8|6428.8|6404.3|6401.3|6433.9|6428.9|6369.7|6366.7|0
1621843500000|2021-05-24 08:05:00|6403.9|6400.9|6407.5|6404.5|6407.7|6404.7|6401.1|6398.1|0
1621843800000|2021-05-24 08:10:00|6407.4|6404.4|6410.1|6407.1|6413.8|6410.8|6407.4|6404.4|0
1621844100000|2021-05-24 08:15:00|6410.4|6407.4|6413.3|6410.3|6414.2|6411.2|6407.4|6404.4|0
1621844400000|2021-05-24 08:20:00|6413.4|6410.4|6413.6|6410.6|6415.5|6412.5|6413.1|6410.1|0
1621844700000|2021-05-24 08:25:00|6413.4|6410.4|6414.9|6411.9|6419.9|6416.9|6410.6|6407.6|0
1621845000000|2021-05-24 08:30:00|6415.2|6412.2|6414.2|6411.2|6421|6418|6412.9|6409.9|0
1621845300000|2021-05-24 08:35:00|6414.1|6411.1|6408|6405|6414.6|6411.6|6407.5|6404.5|0
1621845600000|2021-05-24 08:40:00|6408.1|6405.1|6410.5|6407.5|6414.9|6411.9|6407|6404|0
1621845900000|2021-05-24 08:45:00|6410.6|6407.6|6413.4|6410.4|6414.5|6411.5|6409.2|6406.2|0
1621846200000|2021-05-24 08:50:00|6413.6|6410.6|6412.4|6409.4|6414.2|6411.2|6411.8|6408.8|0
1621846500000|2021-05-24 08:55:00|6412.8|6409.8|6412.2|6409.2|6413.4|6410.4|6409.2|6406.2|0
1621846800000|2021-05-24 09:00:00|6412|6409|6417.1|6414.1|6417.5|6414.5|6412|6409|0
1621847100000|2021-05-24 09:05:00|6417.4|6414.4|6417.7|6414.7|6417.9|6414.9|6412.8|6409.8|0
1621847400000|2021-05-24 09:10:00|6418.2|6415.2|6422.6|6419.6|6423.7|6420.7|6416|6413|0
1621847700000|2021-05-24 09:15:00|6422.5|6419.5|6419.3|6416.3|6422.6|6419.6|6417.8|6414.8|0
1621848000000|2021-05-24 09:20:00|6420.5|6417.5|6418.1|6415.1|6422.2|6419.2|6415.1|6412.1|0
1621848300000|2021-05-24 09:25:00|6413.8|6410.8|6416.1|6413.1|6418.5|6415.5|6413.8|6410.8|0
1621848600000|2021-05-24 09:30:00|6416.2|6413.2|6415.4|6412.4|6416.9|6413.9|6413.4|6410.4|0
1621848900000|2021-05-24 09:35:00|6415.3|6412.3|6415.1|6412.1|6416.8|6413.8|6413.4|6410.4|0
1621849200000|2021-05-24 09:40:00|6415.2|6412.2|6415.8|6412.8|6417.1|6414.1|6415|6412|0
1621849500000|2021-05-24 09:45:00|6415.4|6412.4|6416.7|6413.7|6416.7|6413.7|6414.1|6411.1|0
1621849800000|2021-05-24 09:50:00|6423.3|6420.3|6430.6|6427.6|6430.6|6427.6|6422.6|6419.6|0
1621850100000|2021-05-24 09:55:00|6431.1|6428.1|6432.7|6429.7|6434.5|6431.5|6430.5|6427.5|0
1621850400000|2021-05-24 10:00:00|6432.9|6429.9|6433.1|6430.1|6434.4|6431.4|6432.7|6429.7|0
1621850700000|2021-05-24 10:05:00|6432.7|6429.7|6433.9|6430.9|6435|6432|6431.6|6428.6|0
1621851000000|2021-05-24 10:10:00|6432.7|6429.7|6434.7|6431.7|6434.9|6431.9|6432.4|6429.4|0
1621851300000|2021-05-24 10:15:00|6434.4|6431.4|6438.3|6435.3|6439.1|6436.1|6431.9|6428.9|0
1621851600000|2021-05-24 10:20:00|6438.9|6435.9|6434.4|6431.4|6439.2|6436.2|6433.3|6430.3|0
1621851900000|2021-05-24 10:25:00|6434.1|6431.1|6433.3|6430.3|6434.9|6431.9|6432.5|6429.5|0
1621852200000|2021-05-24 10:30:00|6433.1|6430.1|6432.8|6429.8|6434.7|6431.7|6432.8|6429.8|0
1621852500000|2021-05-24 10:35:00|6432.7|6429.7|6431.3|6428.3|6433.6|6430.6|6431.3|6428.3|0
1621852800000|2021-05-24 10:40:00|6431.2|6428.2|6429.1|6426.1|6431.7|6428.7|6427.9|6424.9|0
1621853100000|2021-05-24 10:45:00|6429|6426|6431.4|6428.4|6431.5|6428.5|6428.9|6425.9|0
1621853400000|2021-05-24 10:50:00|6431.6|6428.6|6430.9|6427.9|6432.1|6429.1|6429.8|6426.8|0
1621853700000|2021-05-24 10:55:00|6431|6428|6431.1|6428.1|6431.8|6428.8|6430|6427|0
1621854000000|2021-05-24 11:00:00|6429.7|6426.7|6431.9|6428.9|6433.9|6430.9|6428|6425|0
1621854300000|2021-05-24 11:05:00|6432|6429|6433.7|6430.7|6434.1|6431.1|6431.5|6428.5|0
1621854600000|2021-05-24 11:10:00|6433.8|6430.8|6433.3|6430.3|6434|6431|6433|6430|0
1621854900000|2021-05-24 11:15:00|6433.1|6430.1|6434|6431|6434.7|6431.7|6433.1|6430.1|0
1621855200000|2021-05-24 11:20:00|6434.1|6431.1|6433.4|6430.4|6434.3|6431.3|6432.8|6429.8|0
1621855500000|2021-05-24 11:25:00|6433.7|6430.7|6434|6431|6434.4|6431.4|6433.3|6430.3|0
1621855800000|2021-05-24 11:30:00|6434.1|6431.1|6435|6432|6435.1|6432.1|6432.6|6429.6|0
1621856100000|2021-05-24 11:35:00|6435.1|6432.1|6434.7|6431.7|6435.7|6432.7|6434.2|6431.2|0
1621856400000|2021-05-24 11:40:00|6434.4|6431.4|6433.9|6430.9|6435.1|6432.1|6433.8|6430.8|0
1621856700000|2021-05-24 11:45:00|6433.6|6430.6|6434.5|6431.5|6434.6|6431.6|6432.5|6429.5|0
1621857000000|2021-05-24 11:50:00|6433.9|6430.9|6434.4|6431.4|6435|6432|6433.7|6430.7|0
1621857300000|2021-05-24 11:55:00|6434.5|6431.5|6434.6|6431.6|6435|6432|6433.1|6430.1|0
1621857600000|2021-05-24 12:00:00|6434.8|6431.8|6437.6|6434.6|6438.4|6435.4|6433.9|6430.9|0
1621857900000|2021-05-24 12:05:00|6437.7|6434.7|6437.2|6434.2|6438.5|6435.5|6435.9|6432.9|0
1621858200000|2021-05-24 12:10:00|6437.3|6434.3|6436.9|6433.9|6438.3|6435.3|6436.1|6433.1|0
1621858500000|2021-05-24 12:15:00|6436.8|6433.8|6440.1|6437.1|6440.4|6437.4|6436|6433|0
1621858800000|2021-05-24 12:20:00|6440.3|6437.3|6441.7|6438.7|6442.9|6439.9|6439.1|6436.1|0
1621859100000|2021-05-24 12:25:00|6441.8|6438.8|6442|6439|6442.9|6439.9|6441.5|6438.5|0
1621859400000|2021-05-24 12:30:00|6441.9|6438.9|6444|6441|6444.9|6441.9|6441.6|6438.6|0
1621859700000|2021-05-24 12:35:00|6443.9|6440.9|6443.4|6440.4|6445.1|6442.1|6443.4|6440.4|0
1621860000000|2021-05-24 12:40:00|6443.2|6440.2|6443.9|6440.9|6444.8|6441.8|6443.1|6440.1|0
1621860300000|2021-05-24 12:45:00|6443.7|6440.7|6443.2|6440.2|6444.2|6441.2|6442.2|6439.2|0
1621860600000|2021-05-24 12:50:00|6443|6440|6442.2|6439.2|6443.7|6440.7|6442.2|6439.2|0
1621860900000|2021-05-24 12:55:00|6442.1|6439.1|6440.8|6437.8|6442.1|6439.1|6440.2|6437.2|0
1621861200000|2021-05-24 13:00:00|6440.6|6437.6|6441.5|6438.5|6442.8|6439.8|6440.6|6437.6|0
1621861500000|2021-05-24 13:05:00|6441.4|6438.4|6441.8|6438.8|6442.8|6439.8|6441.1|6438.1|0
1621861800000|2021-05-24 13:10:00|6441.6|6438.6|6441.1|6438.1|6441.6|6438.6|6440|6437|0
1621862100000|2021-05-24 13:15:00|6440.9|6437.9|6440.2|6437.2|6442.3|6439.3|6440.1|6437.1|0
1621862400000|2021-05-24 13:20:00|6440|6437|6436.7|6433.7|6440.1|6437.1|6436.7|6433.7|0
1621862700000|2021-05-24 13:25:00|6437.9|6434.9|6435.8|6432.8|6439.6|6436.6|6434.7|6431.7|0
1621863000000|2021-05-24 13:30:00|6434.8|6431.8|6442.6|6440.8|6449.1|6447.3|6425.6|6423.8|0
1621863300000|2021-05-24 13:35:00|6442.5|6440.7|6463.3|6461.5|6466|6464.2|6438.8|6437|0
1621863600000|2021-05-24 13:40:00|6463|6461.2|6474.9|6473.1|6482|6480.2|6462.9|6461.1|0
1621863900000|2021-05-24 13:45:00|6475.5|6473.7|6481.2|6479.4|6481.3|6479.5|6470.9|6469.1|0
1621864200000|2021-05-24 13:50:00|6482.5|6480.7|6486.4|6484.6|6491.8|6490|6482.5|6480.7|0
1621864500000|2021-05-24 13:55:00|6486.7|6484.9|6491.5|6489.7|6493.2|6491.4|6484|6482.2|0
1621864800000|2021-05-24 14:00:00|6491.6|6489.8|6498.6|6496.8|6503.1|6501.3|6491.6|6489.8|0
1621865100000|2021-05-24 14:05:00|6498.7|6496.9|6495.7|6493.9|6503.3|6501.5|6493.3|6491.5|0
1621865400000|2021-05-24 14:10:00|6495.9|6494.1|6514.5|6512.7|6514.5|6512.7|6495.9|6494.1|0
1621865700000|2021-05-24 14:15:00|6514.3|6512.5|6517.5|6515.7|6523.4|6521.6|6512.8|6511|0
1621866000000|2021-05-24 14:20:00|6517.1|6515.3|6525.9|6524.1|6527.5|6525.7|6516.9|6515.1|0
1621866300000|2021-05-24 14:25:00|6525.7|6523.9|6525.7|6523.9|6529.5|6527.7|6519.9|6518.1|0
1621866600000|2021-05-24 14:30:00|6526|6524.2|6524.4|6522.6|6527.7|6525.9|6519.2|6517.4|0
1621866900000|2021-05-24 14:35:00|6524.5|6522.7|6536.2|6534.4|6536.9|6535.1|6522.8|6521|0
1621867200000|2021-05-24 14:40:00|6536.1|6534.3|6527.5|6525.7|6536.7|6534.9|6525.3|6523.5|0
1621867500000|2021-05-24 14:45:00|6527.3|6525.5|6522.4|6520.6|6529.9|6528.1|6522.2|6520.4|0
1621867800000|2021-05-24 14:50:00|6522.5|6520.7|6527|6525.2|6528.8|6527|6522.2|6520.4|0
1621868100000|2021-05-24 14:55:00|6527.1|6525.3|6527.7|6525.9|6534.7|6532.9|6526.2|6524.4|0
1621868400000|2021-05-24 15:00:00|6527.8|6526|6529.7|6527.9|6532.3|6530.5|6527.3|6525.5|0
1621868700000|2021-05-24 15:05:00|6529.6|6527.8|6531.7|6529.9|6534.3|6532.5|6526.2|6524.4|0
1621869000000|2021-05-24 15:10:00|6531.6|6529.8|6543|6541.2|6543.3|6541.5|6530.4|6528.6|0
1621869300000|2021-05-24 15:15:00|6543.1|6541.3|6545.3|6543.5|6545.5|6543.7|6540.4|6538.6|0
1621869600000|2021-05-24 15:20:00|6545.5|6543.7|6540.1|6538.3|6548.9|6547.1|6539.7|6537.9|0
1621869900000|2021-05-24 15:25:00|6540|6538.2|6538.4|6536.6|6541.7|6539.9|6536.4|6534.6|0
1621870200000|2021-05-24 15:30:00|6539.1|6537.3|6543.5|6541.7|6545.4|6543.6|6537.4|6535.6|0
1621870500000|2021-05-24 15:35:00|6543.6|6541.8|6541.7|6539.9|6546.1|6544.3|6540.6|6538.8|0
1621870800000|2021-05-24 15:40:00|6541.8|6540|6546.5|6544.7|6548.8|6547|6539.5|6537.7|0
1621871100000|2021-05-24 15:45:00|6546.3|6544.5|6549.4|6547.6|6549.4|6547.6|6544.7|6542.9|0
1621871400000|2021-05-24 15:50:00|6549.3|6547.5|6545.4|6543.6|6549.4|6547.6|6542.5|6540.7|0
1621871700000|2021-05-24 15:55:00|6545.5|6543.7|6545.6|6543.8|6548.6|6546.8|6543.4|6541.6|0
1621872000000|2021-05-24 16:00:00|6545.5|6543.7|6554.5|6552.7|6554.8|6553|6545.5|6543.7|0
1621872300000|2021-05-24 16:05:00|6554.7|6552.9|6546.8|6545|6555|6553.2|6546.8|6545|0
1621872600000|2021-05-24 16:10:00|6546.9|6545.1|6540.8|6539|6547.4|6545.6|6538.6|6536.8|0
1621872900000|2021-05-24 16:15:00|6540.9|6539.1|6544.4|6542.6|6544.4|6542.6|6538.8|6537|0
1621873200000|2021-05-24 16:20:00|6543.9|6542.1|6537.1|6535.3|6545.1|6543.3|6537.1|6535.3|0
1621873500000|2021-05-24 16:25:00|6537.2|6535.4|6536.8|6535|6538.8|6537|6534.1|6532.3|0
1621873800000|2021-05-24 16:30:00|6537.1|6535.3|6540.2|6538.4|6542|6540.2|6537.1|6535.3|0
1621874100000|2021-05-24 16:35:00|6540.1|6538.3|6537.7|6535.9|6541.1|6539.3|6537.1|6535.3|0
1621874400000|2021-05-24 16:40:00|6537.6|6535.8|6531.7|6529.9|6538.3|6536.5|6528.9|6527.1|0
1621874700000|2021-05-24 16:45:00|6531.6|6529.8|6536.9|6535.1|6537.8|6536|6531.4|6529.6|0
1621875000000|2021-05-24 16:50:00|6536|6534.2|6533.4|6531.6|6536.2|6534.4|6531.5|6529.7|0
1621875300000|2021-05-24 16:55:00|6533.5|6531.7|6534.8|6533|6534.8|6533|6530.2|6528.4|0
1621875600000|2021-05-24 17:00:00|6535|6533.2|6539.6|6537.8|6540|6538.2|6534.6|6532.8|0
1621875900000|2021-05-24 17:05:00|6539.7|6537.9|6537|6535.2|6539.7|6537.9|6536.2|6534.4|0
1621876200000|2021-05-24 17:10:00|6537.3|6535.5|6541.7|6539.9|6542|6540.2|6537.3|6535.5|0
1621876500000|2021-05-24 17:15:00|6541.8|6540|6547.4|6545.6|6547.8|6546|6540.7|6538.9|0
1621876800000|2021-05-24 17:20:00|6547.3|6545.5|6548.2|6546.4|6550.5|6548.7|6546.5|6544.7|0
1621877100000|2021-05-24 17:25:00|6548.1|6546.3|6551.1|6549.3|6553.8|6552|6547|6545.2|0
1621877400000|2021-05-24 17:30:00|6551.4|6549.6|6555.1|6553.3|6555.3|6553.5|6549.2|6547.4|0
1621877700000|2021-05-24 17:35:00|6555|6553.2|6553.8|6552|6555.3|6553.5|6551.4|6549.6|0
1621878000000|2021-05-24 17:40:00|6554|6552.2|6556.5|6554.7|6556.5|6554.7|6551.7|6549.9|0
1621878300000|2021-05-24 17:45:00|6556.3|6554.5|6558|6556.2|6558|6556.2|6553.6|6551.8|0
1621878600000|2021-05-24 17:50:00|6557.9|6556.1|6556.2|6554.4|6558.4|6556.6|6554.6|6552.8|0
1621878900000|2021-05-24 17:55:00|6556.3|6554.5|6551.3|6549.5|6557.3|6555.5|6550.6|6548.8|0
1621879200000|2021-05-24 18:00:00|6551.2|6549.4|6552.2|6550.4|6553.4|6551.6|6549.7|6547.9|0
1621879500000|2021-05-24 18:05:00|6552.1|6550.3|6557.3|6555.5|6558.4|6556.6|6551.9|6550.1|0
1621879800000|2021-05-24 18:10:00|6557.2|6555.4|6558|6556.2|6560.2|6558.4|6557|6555.2|0
1621880100000|2021-05-24 18:15:00|6557.8|6556|6560.4|6558.6|6561.3|6559.5|6557|6555.2|0
1621880400000|2021-05-24 18:20:00|6560.7|6558.9|6562.5|6560.7|6562.8|6561|6557.5|6555.7|0
1621880700000|2021-05-24 18:25:00|6562.4|6560.6|6559.9|6558.1|6563.5|6561.7|6559.8|6558|0
1621881000000|2021-05-24 18:30:00|6559.8|6558|6565.4|6563.6|6565.7|6563.9|6559.8|6558|0
1621881300000|2021-05-24 18:35:00|6565.5|6563.7|6569.5|6567.7|6571.6|6569.8|6565.4|6563.6|0
1621881600000|2021-05-24 18:40:00|6569.6|6567.8|6569|6567.2|6570.7|6568.9|6567.5|6565.7|0
1621881900000|2021-05-24 18:45:00|6569.2|6567.4|6571.9|6570.1|6573.7|6571.9|6569.2|6567.4|0
1621882200000|2021-05-24 18:50:00|6571.8|6570|6569.2|6567.4|6573.3|6571.5|6569.2|6567.4|0
1621882500000|2021-05-24 18:55:00|6569.1|6567.3|6569.1|6567.3|6572.9|6571.1|6569|6567.2|0
1621882800000|2021-05-24 19:00:00|6569.3|6567.5|6568.7|6566.9|6573.5|6571.7|6568.6|6566.8|0
1621883100000|2021-05-24 19:05:00|6568.5|6566.7|6568.8|6567|6569.1|6567.3|6565.5|6563.7|0
1621883400000|2021-05-24 19:10:00|6568.9|6567.1|6566.6|6564.8|6572.2|6570.4|6566.6|6564.8|0
1621883700000|2021-05-24 19:15:00|6565.9|6564.1|6561.6|6559.8|6566.9|6565.1|6560.3|6558.5|0
1621884000000|2021-05-24 19:20:00|6561.5|6559.7|6565.2|6563.4|6567|6565.2|6561|6559.2|0
1621884300000|2021-05-24 19:25:00|6564.9|6563.1|6564|6562.2|6566.3|6564.5|6561.5|6559.7|0
1621884600000|2021-05-24 19:30:00|6564.1|6562.3|6557.5|6555.7|6564.7|6562.9|6555.8|6554|0
1621884900000|2021-05-24 19:35:00|6557.4|6555.6|6563.2|6561.4|6563.7|6561.9|6557.1|6555.3|0
1621885200000|2021-05-24 19:40:00|6563.4|6561.6|6555.1|6553.3|6563.8|6562|6555.1|6553.3|0
1621885500000|2021-05-24 19:45:00|6554.9|6553.1|6554.1|6552.3|6556.5|6554.7|6552.3|6550.5|0
1621885800000|2021-05-24 19:50:00|6554.3|6552.5|6552.5|6550.7|6554.3|6552.5|6549.3|6547.5|0
1621886100000|2021-05-24 19:55:00|6552.9|6551.1|6545.9|6544.1|6552.9|6551.1|6541.5|6539.7|0
1621886400000|2021-05-24 20:00:00|6546.5|6543.5|6543.8|6540.8|6547.5|6544.5|6538.4|6535.4|0
1621886700000|2021-05-24 20:05:00|6543.9|6540.9|6546.7|6543.7|6548.6|6545.6|6543.9|6540.9|0
1621887000000|2021-05-24 20:10:00|6546.8|6543.8|6546.9|6543.9|6548.9|6545.9|6546.6|6543.6|0
1621887300000|2021-05-24 20:15:00|6546.8|6543.8|6548|6545|6548.5|6545.5|6546.3|6543.3|0
1621887600000|2021-05-24 20:20:00|6547.9|6544.9|6547.7|6544.7|6548.1|6545.1|6547|6544|0
1621887900000|2021-05-24 20:25:00|6547.6|6544.6|6549.2|6546.2|6549.2|6546.2|6547|6544|0
1621888200000|2021-05-24 20:30:00|6549.3|6546.3|6549.5|6546.5|6550.5|6547.5|6547.9|6544.9|0
1621888500000|2021-05-24 20:35:00|6549.7|6546.7|6550.6|6547.6|6550.8|6547.8|6549.3|6546.3|0
1621888800000|2021-05-24 20:40:00|6550.8|6547.8|6550.1|6547.1|6551.1|6548.1|6549.8|6546.8|0
1621889100000|2021-05-24 20:45:00|6550|6547|6550.5|6547.5|6550.6|6547.6|6549.3|6546.3|0
1621889400000|2021-05-24 20:50:00|6550.3|6547.3|6550.8|6547.8|6550.9|6547.9|6549.9|6546.9|0
1621889700000|2021-05-24 20:55:00|6550.7|6547.7|6551.6|6548.6|6552.5|6549.5|6550.6|6547.6|0
1621890000000|2021-05-24 21:00:00|6551.4|6548.4|6551.2|6548.2|6551.6|6548.6|6550.9|6547.9|0
1621890300000|2021-05-24 21:05:00|6551.1|6548.1|6549.8|6546.8|6551.4|6548.4|6549.5|6546.5|0
1621890600000|2021-05-24 21:10:00|6549.7|6546.7|6549|6546|6549.9|6546.9|6549|6546|0
1621890900000|2021-05-24 21:15:00|6549.1|6546.1|6548.9|6545.9|6549.6|6546.6|6548.7|6545.7|0
1621891200000|2021-05-24 21:20:00|6548.6|6545.6|6549.8|6546.8|6550.2|6547.2|6548.6|6545.6|0
1621891500000|2021-05-24 21:25:00|6549.9|6546.9|6549.7|6546.7|6550.3|6547.3|6549.5|6546.5|0
1621891800000|2021-05-24 21:30:00|6549.6|6546.6|6547.6|6544.6|6549.8|6546.8|6547.1|6544.1|0
1621892100000|2021-05-24 21:35:00|6547.5|6544.5|6548.2|6545.2|6548.4|6545.4|6547.4|6544.4|0
1621892400000|2021-05-24 21:40:00|6548.3|6545.3|6549.3|6546.3|6549.3|6546.3|6548.2|6545.2|0
1621892700000|2021-05-24 21:45:00|6549.2|6546.2|6548.7|6545.7|6549.3|6546.3|6547.8|6544.8|0
1621893000000|2021-05-24 21:50:00|6549.2|6546.2|6548.8|6545.8|6550.8|6547.8|6548.8|6545.8|0
1621893300000|2021-05-24 21:55:00|6548.9|6545.9|6548.7|6545.7|6549|6546|6548.6|6545.6|0
1621893600000|2021-05-24 22:00:00|6548.8|6545.8|6549.3|6546.3|6549.6|6546.6|6548.8|6545.8|0
1621893900000|2021-05-24 22:05:00|6549.4|6546.4|6548.8|6545.8|6549.5|6546.5|6548.8|6545.8|0
1621894200000|2021-05-24 22:10:00|6548.7|6545.7|6548.3|6545.3|6548.8|6545.8|6548.2|6545.2|0
1621894500000|2021-05-24 22:15:00|6548.2|6545.2|6547.9|6544.9|6548.2|6545.2|6547.8|6544.8|0
1621894800000|2021-05-24 22:20:00|6548.1|6545.1|6549.4|6546.4|6549.7|6546.7|6548|6545|0
1621895100000|2021-05-24 22:25:00|6549.6|6546.6|6550.8|6547.8|6551.1|6548.1|6549.4|6546.4|0
1621895400000|2021-05-24 22:30:00|6550.7|6547.7|6552.6|6549.6|6552.6|6549.6|6550.4|6547.4|0
1621895700000|2021-05-24 22:35:00|6552.7|6549.7|6554|6551|6554.3|6551.3|6552.2|6549.2|0
1621896000000|2021-05-24 22:40:00|6553.9|6550.9|6554.3|6551.3|6554.6|6551.6|6553.3|6550.3|0
1621896300000|2021-05-24 22:45:00|6554.2|6551.2|6552.6|6549.6|6554.6|6551.6|6552.6|6549.6|0
1621896600000|2021-05-24 22:50:00|6552.7|6549.7|6554.4|6551.4|6554.7|6551.7|6552.6|6549.6|0
1621896900000|2021-05-24 22:55:00|6554.6|6551.6|6556.2|6553.2|6556.2|6553.2|6554.3|6551.3|0
1621897200000|2021-05-24 23:00:00|6556.5|6553.5|6557.1|6554.1|6557.1|6554.1|6556.3|6553.3|0
1621897500000|2021-05-24 23:05:00|6557|6554|6558.4|6555.4|6558.5|6555.5|6556.8|6553.8|0
1621897800000|2021-05-24 23:10:00|6558.3|6555.3|6557.6|6554.6|6558.3|6555.3|6557.2|6554.2|0
1621898100000|2021-05-24 23:15:00|6557.3|6554.3|6557.9|6554.9|6558|6555|6557.3|6554.3|0
1621898400000|2021-05-24 23:20:00|6558|6555|6558|6555|6558.6|6555.6|6557.8|6554.8|0
1621898700000|2021-05-24 23:25:00|6557.9|6554.9|6558|6555|6558.4|6555.4|6557.8|6554.8|0
1621899000000|2021-05-24 23:30:00|6557.9|6554.9|6557.2|6554.2|6558.1|6555.1|6557.2|6554.2|0
1621899300000|2021-05-24 23:35:00|6557.1|6554.1|6557.3|6554.3|6557.6|6554.6|6557|6554|0
1621899600000|2021-05-24 23:40:00|6557.2|6554.2|6556.3|6553.3|6557.5|6554.5|6556.1|6553.1|0
1621899900000|2021-05-24 23:45:00|6556.2|6553.2|6557.5|6554.5|6557.7|6554.7|6556.2|6553.2|0
1621900200000|2021-05-24 23:50:00|6557.4|6554.4|6558.5|6555.5|6558.5|6555.5|6557.2|6554.2|0
1621900500000|2021-05-24 23:55:00|6558.2|6555.2|6559.2|6554.2|6559.2|6555.5|6557.5|6553.9|0
1621900800000|2021-05-25 00:00:00|6559|6554|6554.2|6549.2|6559|6554|6552.7|6547.7|0
1621901100000|2021-05-25 00:05:00|6554.1|6549.1|6552.7|6547.7|6555.4|6550.4|6550.9|6545.9|0
1621901400000|2021-05-25 00:10:00|6552.8|6547.8|6551.4|6546.4|6552.8|6547.8|6550.6|6545.6|0
1621901700000|2021-05-25 00:15:00|6551.2|6546.2|6551.9|6546.9|6552.8|6547.8|6550.4|6545.4|0
1621902000000|2021-05-25 00:20:00|6551.8|6546.8|6551.8|6546.8|6554|6549|6551.2|6546.2|0
1621902300000|2021-05-25 00:25:00|6551.9|6546.9|6548.6|6543.6|6552.3|6547.3|6547.2|6542.2|0
1621902600000|2021-05-25 00:30:00|6548.7|6543.7|6546.9|6541.9|6550.2|6545.2|6546.9|6541.9|0
1621902900000|2021-05-25 00:35:00|6547|6542|6553.4|6548.4|6553.4|6548.4|6546.9|6541.9|0
1621903200000|2021-05-25 00:40:00|6553.2|6548.2|6560.8|6555.8|6561.2|6556.2|6552.8|6547.8|0
1621903500000|2021-05-25 00:45:00|6560.9|6555.9|6558.2|6553.2|6565.3|6560.3|6557.9|6552.9|0
1621903800000|2021-05-25 00:50:00|6558.6|6553.6|6559.3|6554.3|6560.5|6555.5|6557.2|6552.2|0
1621904100000|2021-05-25 00:55:00|6559.2|6554.2|6560.7|6555.7|6560.8|6555.8|6558.1|6553.1|0
1621904400000|2021-05-25 01:00:00|6560.8|6555.8|6562|6557|6563.8|6558.8|6559.2|6554.2|0
1621904700000|2021-05-25 01:05:00|6562.1|6557.1|6560.9|6555.9|6563.6|6558.6|6559.2|6554.2|0
1621905000000|2021-05-25 01:10:00|6561|6556|6565.7|6560.7|6566.6|6561.6|6559.9|6554.9|0
1621905300000|2021-05-25 01:15:00|6565.5|6560.5|6559.5|6554.5|6566.2|6561.2|6559.4|6554.4|0
1621905600000|2021-05-25 01:20:00|6559.6|6554.6|6555.9|6550.9|6559.6|6554.6|6552.3|6547.3|0
1621905900000|2021-05-25 01:25:00|6555.8|6550.8|6554.9|6549.9|6557.9|6552.9|6554.3|6549.3|0
1621906200000|2021-05-25 01:30:00|6555|6550|6556.4|6551.4|6557.3|6552.3|6553|6548|0
1621906500000|2021-05-25 01:35:00|6556.3|6551.3|6556.2|6551.2|6557.6|6552.6|6554.7|6549.7|0
1621906800000|2021-05-25 01:40:00|6556.3|6551.3|6555.5|6550.5|6558.5|6553.5|6554.3|6549.3|0
1621907100000|2021-05-25 01:45:00|6555.4|6550.4|6557.7|6552.7|6558.1|6553.1|6553.7|6548.7|0
1621907400000|2021-05-25 01:50:00|6557.9|6552.9|6558.4|6553.4|6560.1|6555.1|6557.7|6552.7|0
1621907700000|2021-05-25 01:55:00|6558.5|6553.5|6557.9|6552.9|6560.4|6555.4|6557.4|6552.4|0
1621908000000|2021-05-25 02:00:00|6558.1|6553.1|6560.5|6555.5|6561.1|6556.1|6558.1|6553.1|0
1621908300000|2021-05-25 02:05:00|6560.6|6555.6|6559.8|6554.8|6561.8|6556.8|6559.1|6554.1|0
1621908600000|2021-05-25 02:10:00|6559.9|6554.9|6560.9|6555.9|6560.9|6555.9|6559.1|6554.1|0
1621908900000|2021-05-25 02:15:00|6560.6|6555.6|6560.3|6555.3|6560.6|6555.6|6556|6551|0
1621909200000|2021-05-25 02:20:00|6560.2|6555.2|6559.7|6554.7|6561.9|6556.9|6557.8|6552.8|0
1621909500000|2021-05-25 02:25:00|6559.8|6554.8|6559.8|6554.8|6561|6556|6559.1|6554.1|0
1621909800000|2021-05-25 02:30:00|6559.9|6554.9|6558.9|6553.9|6560.3|6555.3|6557.4|6552.4|0
1621910100000|2021-05-25 02:35:00|6558.8|6553.8|6559.3|6554.3|6560|6555|6557.9|6552.9|0
1621910400000|2021-05-25 02:40:00|6559.2|6554.2|6560.3|6555.3|6560.9|6555.9|6558.7|6553.7|0
1621910700000|2021-05-25 02:45:00|6560.4|6555.4|6560|6555|6561.2|6556.2|6559.2|6554.2|0
1621911000000|2021-05-25 02:50:00|6560.1|6555.1|6562.9|6557.9|6563.1|6558.1|6559.7|6554.7|0
1621911300000|2021-05-25 02:55:00|6562.8|6557.8|6563|6558|6564.5|6559.5|6562.4|6557.4|0
1621911600000|2021-05-25 03:00:00|6563.1|6558.1|6563.5|6558.5|6564.9|6559.9|6562.4|6557.4|0
1621911900000|2021-05-25 03:05:00|6563.6|6558.6|6564.1|6559.1|6564.9|6559.9|6563.3|6558.3|0
1621912200000|2021-05-25 03:10:00|6564|6559|6565.6|6560.6|6566.3|6561.3|6563.9|6558.9|0
1621912500000|2021-05-25 03:15:00|6565.5|6560.5|6566.9|6561.9|6568.5|6563.5|6565.5|6560.5|0
1621912800000|2021-05-25 03:20:00|6566.8|6561.8|6567|6562|6567.7|6562.7|6565.4|6560.4|0
1621913100000|2021-05-25 03:25:00|6566.9|6561.9|6568|6563|6568.9|6563.9|6566.8|6561.8|0
1621913400000|2021-05-25 03:30:00|6568.2|6563.2|6567|6562|6569|6564|6566.8|6561.8|0
1621913700000|2021-05-25 03:35:00|6567.1|6562.1|6567|6562|6567.8|6562.8|6566.6|6561.6|0
1621914000000|2021-05-25 03:40:00|6566.9|6561.9|6566.1|6561.1|6568.6|6563.6|6565.9|6560.9|0
1621914300000|2021-05-25 03:45:00|6566|6561|6565.4|6560.4|6566.8|6561.8|6565.1|6560.1|0
1621914600000|2021-05-25 03:50:00|6565.3|6560.3|6566.1|6561.1|6567|6562|6564.9|6559.9|0
1621914900000|2021-05-25 03:55:00|6566.3|6561.3|6565|6560|6566.8|6561.8|6564.9|6559.9|0
1621915200000|2021-05-25 04:00:00|6564.9|6559.9|6564.9|6559.9|6565.4|6560.4|6563.1|6558.1|0
1621915500000|2021-05-25 04:05:00|6564.8|6559.8|6564.4|6559.4|6565.8|6560.8|6563.4|6558.4|0
1621915800000|2021-05-25 04:10:00|6564.3|6559.3|6564|6559|6564.6|6559.6|6563.3|6558.3|0
1621916100000|2021-05-25 04:15:00|6563.8|6558.8|6565.7|6560.7|6566|6561|6563.8|6558.8|0
1621916400000|2021-05-25 04:20:00|6565.6|6560.6|6564.3|6559.3|6565.9|6560.9|6564.1|6559.1|0
1621916700000|2021-05-25 04:25:00|6564.4|6559.4|6563.9|6558.9|6564.7|6559.7|6563.1|6558.1|0
1621917000000|2021-05-25 04:30:00|6563.8|6558.8|6564.7|6559.7|6565.5|6560.5|6563.8|6558.8|0
1621917300000|2021-05-25 04:35:00|6564.6|6559.6|6563.9|6558.9|6564.8|6559.8|6563.8|6558.8|0
1621917600000|2021-05-25 04:40:00|6564|6559|6564.8|6559.8|6565.2|6560.2|6563.9|6558.9|0
1621917900000|2021-05-25 04:45:00|6564.9|6559.9|6564.3|6559.3|6565|6560|6564.1|6559.1|0
1621918200000|2021-05-25 04:50:00|6564.2|6559.2|6565.9|6560.9|6566.3|6561.3|6564.1|6559.1|0
1621918500000|2021-05-25 04:55:00|6566|6561|6565.3|6560.3|6566|6561|6565|6560|0
1621918800000|2021-05-25 05:00:00|6565.4|6560.4|6567.4|6562.4|6568.7|6563.7|6564.8|6559.8|0
1621919100000|2021-05-25 05:05:00|6567.7|6562.7|6567.1|6562.1|6569.5|6564.5|6567.1|6562.1|0
1621919400000|2021-05-25 05:10:00|6567.2|6562.2|6565.6|6560.6|6567.4|6562.4|6564.1|6559.1|0
1621919700000|2021-05-25 05:15:00|6565.5|6560.5|6566|6561|6566.2|6561.2|6565.2|6560.2|0
1621920000000|2021-05-25 05:20:00|6566.2|6561.2|6570.5|6565.5|6571.8|6566.8|6566.1|6561.1|0
1621920300000|2021-05-25 05:25:00|6570.4|6565.4|6570|6565|6570.4|6565.4|6568.8|6563.8|0
1621920600000|2021-05-25 05:30:00|6570.2|6565.2|6574.2|6569.2|6574.3|6569.3|6569.8|6564.8|0
1621920900000|2021-05-25 05:35:00|6574.3|6569.3|6576|6571|6576.8|6571.8|6571.7|6566.7|0
1621921200000|2021-05-25 05:40:00|6575.9|6570.9|6576.5|6571.5|6578.4|6573.4|6574.4|6569.4|0
1621921500000|2021-05-25 05:45:00|6576.6|6571.6|6574.9|6569.9|6576.9|6571.9|6574|6569|0
1621921800000|2021-05-25 05:50:00|6575|6570|6575.9|6570.9|6576.4|6571.4|6573.9|6568.9|0
1621922100000|2021-05-25 05:55:00|6576|6571|6575.7|6570.7|6576.7|6571.7|6574.9|6569.9|0
1621922400000|2021-05-25 06:00:00|6576.1|6571.1|6581.4|6576.4|6584|6579|6574.1|6569.1|0
1621922700000|2021-05-25 06:05:00|6581.3|6576.3|6581.7|6576.7|6582.6|6577.6|6580|6575|0
1621923000000|2021-05-25 06:10:00|6581.8|6576.8|6590.3|6585.3|6590.4|6585.4|6581.8|6576.8|0
1621923300000|2021-05-25 06:15:00|6590.4|6585.4|6587|6582|6592.9|6587.9|6586.8|6581.8|0
1621923600000|2021-05-25 06:20:00|6587.1|6582.1|6587.6|6582.6|6588.5|6583.5|6586.9|6581.9|0
1621923900000|2021-05-25 06:25:00|6587.5|6582.5|6586.8|6581.8|6587.8|6582.8|6585.4|6580.4|0
1621924200000|2021-05-25 06:30:00|6586.9|6581.9|6586.6|6581.6|6587.8|6582.8|6586.4|6581.4|0
1621924500000|2021-05-25 06:35:00|6586.5|6581.5|6591.3|6586.3|6591.7|6586.7|6585.5|6580.5|0
1621924800000|2021-05-25 06:40:00|6591.5|6586.5|6593.9|6588.9|6598.2|6593.2|6591|6586|0
1621925100000|2021-05-25 06:45:00|6593.8|6588.8|6593.9|6588.9|6594.4|6589.4|6591.9|6586.9|0
1621925400000|2021-05-25 06:50:00|6594|6589|6594.3|6589.3|6594.4|6589.4|6592.5|6587.5|0
1621925700000|2021-05-25 06:55:00|6594.2|6589.2|6594.9|6589.9|6598.1|6593.1|6593.6|6588.6|0
1621926000000|2021-05-25 07:00:00|6594.5|6589.5|6592.9|6587.9|6596.1|6591.1|6590.4|6585.4|0
1621926300000|2021-05-25 07:05:00|6592.8|6587.8|6589.5|6584.5|6593.2|6588.2|6587.6|6582.6|0
1621926600000|2021-05-25 07:10:00|6589.3|6584.3|6589.7|6584.7|6591.1|6586.1|6588.3|6583.3|0
1621926900000|2021-05-25 07:15:00|6589.8|6584.8|6586.9|6581.9|6592.3|6587.3|6585.9|6580.9|0
1621927200000|2021-05-25 07:20:00|6586.7|6581.7|6587.9|6582.9|6589|6584|6586.7|6581.7|0
1621927500000|2021-05-25 07:25:00|6588|6583|6593|6588|6593.7|6588.7|6587.8|6582.8|0
1621927800000|2021-05-25 07:30:00|6592.9|6587.9|6587.1|6582.1|6593.2|6588.2|6586.5|6581.5|0
1621928100000|2021-05-25 07:35:00|6587.3|6582.3|6583.7|6578.7|6587.3|6582.3|6582.6|6577.6|0
1621928400000|2021-05-25 07:40:00|6583.6|6578.6|6580.5|6575.5|6584|6579|6580.4|6575.4|0
1621928700000|2021-05-25 07:45:00|6580.6|6575.6|6577.3|6572.3|6582.6|6577.6|6576.9|6571.9|0
1621929000000|2021-05-25 07:50:00|6576.3|6571.3|6573.6|6568.6|6577.3|6572.3|6572.7|6567.7|0
1621929300000|2021-05-25 07:55:00|6573.7|6568.7|6574.2|6569.2|6574.5|6569.5|6570.9|6565.9|0
1621929600000|2021-05-25 08:00:00|6574.4|6569.4|6590|6587|6591.5|6588.5|6574.1|6569.1|0
1621929900000|2021-05-25 08:05:00|6589.8|6586.8|6588|6585|6590|6587|6585.5|6582.5|0
1621930200000|2021-05-25 08:10:00|6588.2|6585.2|6589.1|6586.1|6590.8|6587.8|6587|6584|0
1621930500000|2021-05-25 08:15:00|6589.4|6586.4|6589.6|6586.6|6591.4|6588.4|6587.2|6584.2|0
1621930800000|2021-05-25 08:20:00|6589.5|6586.5|6589.3|6586.3|6590.5|6587.5|6587.9|6584.9|0
1621931100000|2021-05-25 08:25:00|6589.4|6586.4|6589.5|6586.5|6590.4|6587.4|6588.3|6585.3|0
1621931400000|2021-05-25 08:30:00|6589.7|6586.7|6590.2|6587.2|6590.5|6587.5|6589.1|6586.1|0
1621931700000|2021-05-25 08:35:00|6590.3|6587.3|6589.7|6586.7|6590.3|6587.3|6588.9|6585.9|0
1621932000000|2021-05-25 08:40:00|6590|6587|6590.5|6587.5|6592|6589|6589.9|6586.9|0
1621932300000|2021-05-25 08:45:00|6590.4|6587.4|6592.8|6589.8|6593.1|6590.1|6590.2|6587.2|0
1621932600000|2021-05-25 08:50:00|6592.1|6589.1|6591|6588|6592.1|6589.1|6587|6584|0
1621932900000|2021-05-25 08:55:00|6591.2|6588.2|6591.3|6588.3|6591.8|6588.8|6589.6|6586.6|0
1621933200000|2021-05-25 09:00:00|6591.2|6588.2|6592.3|6589.3|6593|6590|6590|6587|0
1621933500000|2021-05-25 09:05:00|6592.5|6589.5|6592.1|6589.1|6593.5|6590.5|6591.3|6588.3|0
1621933800000|2021-05-25 09:10:00|6592.2|6589.2|6594.8|6591.8|6594.8|6591.8|6591.2|6588.2|0
1621934100000|2021-05-25 09:15:00|6594.5|6591.5|6593|6590|6595.5|6592.5|6593|6590|0
1621934400000|2021-05-25 09:20:00|6594.3|6591.3|6595|6592|6595.9|6592.9|6593|6590|0
1621934700000|2021-05-25 09:25:00|6595.1|6592.1|6597.1|6594.1|6597.1|6594.1|6593.7|6590.7|0
1621935000000|2021-05-25 09:30:00|6597|6594|6596.8|6593.8|6597.7|6594.7|6595.5|6592.5|0
1621935300000|2021-05-25 09:35:00|6597.3|6594.3|6596.4|6593.4|6597.6|6594.6|6596.1|6593.1|0
1621935600000|2021-05-25 09:40:00|6597.1|6594.1|6597.5|6594.5|6599.1|6596.1|6596.7|6593.7|0
1621935900000|2021-05-25 09:45:00|6596.9|6593.9|6596.3|6593.3|6598|6595|6595.9|6592.9|0
1621936200000|2021-05-25 09:50:00|6596.9|6593.9|6597.5|6594.5|6598.7|6595.7|6595.8|6592.8|0
1621936500000|2021-05-25 09:55:00|6597.6|6594.6|6598.6|6595.6|6599|6596|6597.3|6594.3|0
1621936800000|2021-05-25 10:00:00|6598.5|6595.5|6599.1|6596.1|6600.8|6597.8|6598|6595|0
1621937100000|2021-05-25 10:05:00|6598.9|6595.9|6600.9|6597.9|6601.6|6598.6|6598.7|6595.7|0
1621937400000|2021-05-25 10:10:00|6601.5|6598.5|6595|6592|6602|6599|6595|6592|0
1621937700000|2021-05-25 10:15:00|6595.2|6592.2|6592.2|6589.2|6595.2|6592.2|6589.2|6586.2|0
1621938000000|2021-05-25 10:20:00|6591|6588|6592.5|6589.5|6593.3|6590.3|6589.8|6586.8|0
1621938300000|2021-05-25 10:25:00|6592.1|6589.1|6590.2|6587.2|6592.6|6589.6|6589.9|6586.9|0
1621938600000|2021-05-25 10:30:00|6591.2|6588.2|6585.7|6582.7|6591.8|6588.8|6585.6|6582.6|0
1621938900000|2021-05-25 10:35:00|6585.4|6582.4|6583|6580|6585.4|6582.4|6582.1|6579.1|0
1621939200000|2021-05-25 10:40:00|6582.8|6579.8|6582.9|6579.9|6583.4|6580.4|6581.4|6578.4|0
1621939500000|2021-05-25 10:45:00|6583|6580|6584.7|6581.7|6584.8|6581.8|6582.5|6579.5|0
1621939800000|2021-05-25 10:50:00|6585.2|6582.2|6585.4|6582.4|6585.4|6582.4|6581.8|6578.8|0
1621940100000|2021-05-25 10:55:00|6585.6|6582.6|6583|6580|6585.6|6582.6|6582.4|6579.4|0
1621940400000|2021-05-25 11:00:00|6586.1|6583.1|6588|6585|6588|6585|6584.1|6581.1|0
1621940700000|2021-05-25 11:05:00|6587.9|6584.9|6593.2|6590.2|6595|6592|6587.6|6584.6|0
1621941000000|2021-05-25 11:10:00|6592.7|6589.7|6594.7|6591.7|6594.7|6591.7|6592.1|6589.1|0
1621941300000|2021-05-25 11:15:00|6594.4|6591.4|6595.6|6592.6|6596|6593|6594.1|6591.1|0
1621941600000|2021-05-25 11:20:00|6595.4|6592.4|6596.2|6593.2|6596.8|6593.8|6594.5|6591.5|0
1621941900000|2021-05-25 11:25:00|6596.1|6593.1|6595.5|6592.5|6597.2|6594.2|6595.5|6592.5|0
1621942200000|2021-05-25 11:30:00|6595.6|6592.6|6594.5|6591.5|6597|6594|6593.9|6590.9|0
1621942500000|2021-05-25 11:35:00|6594.6|6591.6|6596.3|6593.3|6596.5|6593.5|6593.5|6590.5|0
1621942800000|2021-05-25 11:40:00|6596.4|6593.4|6593.7|6590.7|6596.4|6593.4|6592.2|6589.2|0
1621943100000|2021-05-25 11:45:00|6593.4|6590.4|6597.9|6594.9|6598.4|6595.4|6593.3|6590.3|0
1621943400000|2021-05-25 11:50:00|6598|6595|6598.4|6595.4|6599.7|6596.7|6597.6|6594.6|0
1621943700000|2021-05-25 11:55:00|6598.9|6595.9|6598.1|6595.1|6600|6597|6597.3|6594.3|0
1621944000000|2021-05-25 12:00:00|6598.2|6595.2|6597.1|6594.1|6598.2|6595.2|6596.4|6593.4|0
1621944300000|2021-05-25 12:05:00|6597|6594|6598.5|6595.5|6599|6596|6597|6594|0
1621944600000|2021-05-25 12:10:00|6598.7|6595.7|6597.8|6594.8|6600.1|6597.1|6597.3|6594.3|0
1621944900000|2021-05-25 12:15:00|6597.6|6594.6|6595.4|6592.4|6598|6595|6595|6592|0
1621945200000|2021-05-25 12:20:00|6595.5|6592.5|6596.5|6593.5|6596.9|6593.9|6595.3|6592.3|0
1621945500000|2021-05-25 12:25:00|6596.6|6593.6|6598.3|6595.3|6598.5|6595.5|6596.2|6593.2|0
1621945800000|2021-05-25 12:30:00|6598.2|6595.2|6598.3|6595.3|6598.3|6595.3|6597.3|6594.3|0
1621946100000|2021-05-25 12:35:00|6598.6|6595.6|6600.8|6597.8|6600.9|6597.9|6598.2|6595.2|0
1621946400000|2021-05-25 12:40:00|6600.9|6597.9|6599.7|6596.7|6601.3|6598.3|6599.5|6596.5|0
1621946700000|2021-05-25 12:45:00|6599.8|6596.8|6597.9|6594.9|6600.1|6597.1|6597.5|6594.5|0
1621947000000|2021-05-25 12:50:00|6598.1|6595.1|6595.9|6592.9|6598.3|6595.3|6595.1|6592.1|0
1621947300000|2021-05-25 12:55:00|6595.8|6592.8|6593.5|6590.5|6595.8|6592.8|6593|6590|0
1621947600000|2021-05-25 13:00:00|6593.4|6590.4|6595.6|6592.6|6596.4|6593.4|6592.8|6589.8|0
1621947900000|2021-05-25 13:05:00|6595.7|6592.7|6594.4|6591.4|6596.7|6593.7|6592.7|6589.7|0
1621948200000|2021-05-25 13:10:00|6594.3|6591.3|6597.2|6594.2|6597.2|6594.2|6594|6591|0
1621948500000|2021-05-25 13:15:00|6597|6594|6595.1|6592.1|6597|6594|6595|6592|0
1621948800000|2021-05-25 13:20:00|6595.3|6592.3|6598|6595|6598.2|6595.2|6595.2|6592.2|0
1621949100000|2021-05-25 13:25:00|6597.7|6594.7|6595.5|6592.5|6600|6597|6593.9|6590.9|0
1621949400000|2021-05-25 13:30:00|6596.1|6593.1|6581.4|6579.6|6613.8|6612|6580.8|6579|0
1621949700000|2021-05-25 13:35:00|6581.5|6579.7|6585.9|6584.1|6585.9|6584.1|6565.5|6563.7|0
1621950000000|2021-05-25 13:40:00|6585.8|6584|6592.5|6590.7|6606.5|6604.7|6581.9|6580.1|0
1621950300000|2021-05-25 13:45:00|6592.6|6590.8|6590.2|6588.4|6594.7|6592.9|6580.9|6579.1|0
1621950600000|2021-05-25 13:50:00|6589.7|6587.9|6570.7|6568.9|6593.1|6591.3|6565.2|6563.4|0
1621950900000|2021-05-25 13:55:00|6570.5|6568.7|6561.1|6559.3|6578.4|6576.6|6560.8|6559|0
1621951200000|2021-05-25 14:00:00|6561|6559.2|6572.8|6571|6581|6579.2|6560.1|6558.3|0
1621951500000|2021-05-25 14:05:00|6572.9|6571.1|6575.2|6573.4|6584.5|6582.7|6567.2|6565.4|0
1621951800000|2021-05-25 14:10:00|6574.9|6573.1|6579.3|6577.5|6587.1|6585.3|6574.3|6572.5|0
1621952100000|2021-05-25 14:15:00|6579.8|6578|6573.4|6571.6|6584.1|6582.3|6572.3|6570.5|0
1621952400000|2021-05-25 14:20:00|6573.3|6571.5|6584|6582.2|6585.7|6583.9|6572.2|6570.4|0
1621952700000|2021-05-25 14:25:00|6583.8|6582|6583.4|6581.6|6587.4|6585.6|6580.2|6578.4|0
1621953000000|2021-05-25 14:30:00|6583.9|6582.1|6559.9|6558.1|6586.8|6585|6559.2|6557.4|0
1621953300000|2021-05-25 14:35:00|6560.1|6558.3|6564.9|6563.1|6568.4|6566.6|6559.9|6558.1|0
1621953600000|2021-05-25 14:40:00|6565|6563.2|6571.5|6569.7|6573.1|6571.3|6559.2|6557.4|0
1621953900000|2021-05-25 14:45:00|6571.2|6569.4|6580.1|6578.3|6581|6579.2|6570.8|6569|0
1621954200000|2021-05-25 14:50:00|6579.4|6577.6|6579|6577.2|6582.7|6580.9|6577.1|6575.3|0
1621954500000|2021-05-25 14:55:00|6578.9|6577.1|6587.9|6586.1|6591|6589.2|6578.9|6577.1|0
1621954800000|2021-05-25 15:00:00|6587.8|6586|6569|6567.2|6588.6|6586.8|6567.3|6565.5|0
1621955100000|2021-05-25 15:05:00|6568.9|6567.1|6564.5|6562.7|6571.7|6569.9|6562|6560.2|0
1621955400000|2021-05-25 15:10:00|6564.4|6562.6|6568.2|6566.4|6571.4|6569.6|6561.6|6559.8|0
1621955700000|2021-05-25 15:15:00|6568.9|6567.1|6553.7|6551.9|6570.4|6568.6|6550.8|6549|0
1621956000000|2021-05-25 15:20:00|6553.8|6552|6558.6|6556.8|6561|6559.2|6553.8|6552|0
1621956300000|2021-05-25 15:25:00|6558.8|6557|6549|6547.2|6562.7|6560.9|6543.6|6541.8|0
1621956600000|2021-05-25 15:30:00|6548.9|6547.1|6534.2|6532.4|6552|6550.2|6533.7|6531.9|0
1621956900000|2021-05-25 15:35:00|6534|6532.2|6537.1|6535.3|6543.9|6542.1|6530.3|6528.5|0
1621957200000|2021-05-25 15:40:00|6537|6535.2|6541.5|6539.7|6543.9|6542.1|6532.6|6530.8|0
1621957500000|2021-05-25 15:45:00|6541.2|6539.4|6546|6544.2|6547.8|6546|6538.7|6536.9|0
1621957800000|2021-05-25 15:50:00|6546.3|6544.5|6546.2|6544.4|6548.1|6546.3|6535|6533.2|0
1621958100000|2021-05-25 15:55:00|6545.8|6544|6555.6|6553.8|6556.6|6554.8|6545.8|6544|0
1621958400000|2021-05-25 16:00:00|6556.3|6554.5|6553.5|6551.7|6557.6|6555.8|6550.8|6549|0
1621958700000|2021-05-25 16:05:00|6554.3|6552.5|6558.1|6556.3|6558.7|6556.9|6551.9|6550.1|0
1621959000000|2021-05-25 16:10:00|6558.2|6556.4|6558.4|6556.6|6561.8|6560|6554.5|6552.7|0
1621959300000|2021-05-25 16:15:00|6558.5|6556.7|6551.1|6549.3|6559.2|6557.4|6549.7|6547.9|0
1621959600000|2021-05-25 16:20:00|6552.1|6550.3|6548.1|6546.3|6557|6555.2|6547.9|6546.1|0
1621959900000|2021-05-25 16:25:00|6547.7|6545.9|6551.8|6550|6553.6|6551.8|6546.6|6544.8|0
1621960200000|2021-05-25 16:30:00|6551.9|6550.1|6560.9|6559.1|6561.8|6560|6551.9|6550.1|0
1621960500000|2021-05-25 16:35:00|6560.8|6559|6555|6553.2|6560.9|6559.1|6552.1|6550.3|0
1621960800000|2021-05-25 16:40:00|6555.1|6553.3|6551.8|6550|6556.3|6554.5|6548.8|6547|0
1621961100000|2021-05-25 16:45:00|6551.6|6549.8|6546.9|6545.1|6554.4|6552.6|6546.8|6545|0
1621961400000|2021-05-25 16:50:00|6546.8|6545|6555.2|6553.4|6557.4|6555.6|6546.8|6545|0
1621961700000|2021-05-25 16:55:00|6555.3|6553.5|6554.7|6552.9|6557|6555.2|6552.3|6550.5|0
1621962000000|2021-05-25 17:00:00|6554.5|6552.7|6544.5|6542.7|6554.6|6552.8|6544.5|6542.7|0
1621962300000|2021-05-25 17:05:00|6544.3|6542.5|6549.7|6547.9|6551|6549.2|6543.2|6541.4|0
1621962600000|2021-05-25 17:10:00|6549.9|6548.1|6559|6557.2|6559|6557.2|6548.1|6546.3|0
1621962900000|2021-05-25 17:15:00|6559.4|6557.6|6565.4|6563.6|6566.6|6564.8|6558.2|6556.4|0
1621963200000|2021-05-25 17:20:00|6565.2|6563.4|6571.1|6569.3|6571.3|6569.5|6564|6562.2|0
1621963500000|2021-05-25 17:25:00|6571.2|6569.4|6565.7|6563.9|6571.2|6569.4|6564.6|6562.8|0
1621963800000|2021-05-25 17:30:00|6565.9|6564.1|6566.1|6564.3|6568.2|6566.4|6562.2|6560.4|0
1621964100000|2021-05-25 17:35:00|6566.2|6564.4|6567.4|6565.6|6571.6|6569.8|6562|6560.2|0
1621964400000|2021-05-25 17:40:00|6567.2|6565.4|6564.9|6563.1|6567.3|6565.5|6560|6558.2|0
1621964700000|2021-05-25 17:45:00|6564.3|6562.5|6565.9|6564.1|6568.7|6566.9|6563.2|6561.4|0
1621965000000|2021-05-25 17:50:00|6566|6564.2|6563.1|6561.3|6569|6567.2|6561.2|6559.4|0
1621965300000|2021-05-25 17:55:00|6564.4|6562.6|6566.8|6565|6567.2|6565.4|6563|6561.2|0
1621965600000|2021-05-25 18:00:00|6566.6|6564.8|6552.4|6550.6|6568.4|6566.6|6550.3|6548.5|0
1621965900000|2021-05-25 18:05:00|6552.6|6550.8|6553.5|6551.7|6554.4|6552.6|6549.9|6548.1|0
1621966200000|2021-05-25 18:10:00|6553.7|6551.9|6556.5|6554.7|6557.9|6556.1|6552.2|6550.4|0
1621966500000|2021-05-25 18:15:00|6556.3|6554.5|6554.3|6552.5|6559.2|6557.4|6551.6|6549.8|0
1621966800000|2021-05-25 18:20:00|6554.4|6552.6|6556.3|6554.5|6561|6559.2|6554.1|6552.3|0
1621967100000|2021-05-25 18:25:00|6556.4|6554.6|6556.8|6555|6560.4|6558.6|6555.3|6553.5|0
1621967400000|2021-05-25 18:30:00|6556.9|6555.1|6558.4|6556.6|6563.1|6561.3|6554.3|6552.5|0
1621967700000|2021-05-25 18:35:00|6558.5|6556.7|6565.1|6563.3|6565.2|6563.4|6558|6556.2|0
1621968000000|2021-05-25 18:40:00|6564.9|6563.1|6570.9|6569.1|6572|6570.2|6564.9|6563.1|0
1621968300000|2021-05-25 18:45:00|6571.1|6569.3|6566.6|6564.8|6571.8|6570|6566.6|6564.8|0
1621968600000|2021-05-25 18:50:00|6566.7|6564.9|6562.2|6560.4|6568.4|6566.6|6559|6557.2|0
1621968900000|2021-05-25 18:55:00|6562.3|6560.5|6563.7|6561.9|6566|6564.2|6561|6559.2|0
1621969200000|2021-05-25 19:00:00|6563.5|6561.7|6550.7|6548.9|6564.8|6563|6550.7|6548.9|0
1621969500000|2021-05-25 19:05:00|6550.3|6548.5|6548.4|6546.6|6553.7|6551.9|6548.4|6546.6|0
1621969800000|2021-05-25 19:10:00|6548.2|6546.4|6549.3|6547.5|6552.9|6551.1|6547.8|6546|0
1621970100000|2021-05-25 19:15:00|6549.2|6547.4|6553.4|6551.6|6553.9|6552.1|6548.3|6546.5|0
1621970400000|2021-05-25 19:20:00|6553.7|6551.9|6560.4|6558.6|6561.5|6559.7|6551.9|6550.1|0
1621970700000|2021-05-25 19:25:00|6561|6559.2|6562.8|6561|6565.3|6563.5|6561|6559.2|0
1621971000000|2021-05-25 19:30:00|6563|6561.2|6554|6552.2|6563.6|6561.8|6552.5|6550.7|0
1621971300000|2021-05-25 19:35:00|6554.3|6552.5|6563.7|6561.9|6565.6|6563.8|6552.9|6551.1|0
1621971600000|2021-05-25 19:40:00|6563.4|6561.6|6559.3|6557.5|6564|6562.2|6555.6|6553.8|0
1621971900000|2021-05-25 19:45:00|6559.2|6557.4|6555|6553.2|6562.6|6560.8|6555|6553.2|0
1621972200000|2021-05-25 19:50:00|6555.3|6553.5|6557|6555.2|6561.1|6559.3|6551.9|6550.1|0
1621972500000|2021-05-25 19:55:00|6556.9|6555.1|6565.9|6564.1|6566.8|6565|6556.4|6554.6|0
1621972800000|2021-05-25 20:00:00|6566.5|6563.5|6565.8|6562.8|6568.8|6565.8|6564.9|6561.9|0
1621973100000|2021-05-25 20:05:00|6565.7|6562.7|6565.4|6562.4|6566.5|6563.5|6565.1|6562.1|0
1621973400000|2021-05-25 20:10:00|6565.7|6562.7|6566.2|6563.2|6566.2|6563.2|6565.2|6562.2|0
1621973700000|2021-05-25 20:15:00|6566.3|6563.3|6565.7|6562.7|6566.6|6563.6|6565.7|6562.7|0
1621974000000|2021-05-25 20:20:00|6565.8|6562.8|6565.7|6562.7|6566.3|6563.3|6565.5|6562.5|0
1621974300000|2021-05-25 20:25:00|6565.8|6562.8|6566|6563|6566|6563|6565.5|6562.5|0
1621974600000|2021-05-25 20:30:00|6565.7|6562.7|6566.3|6563.3|6566.3|6563.3|6565.7|6562.7|0
1621974900000|2021-05-25 20:35:00|6566.2|6563.2|6567.6|6564.6|6567.6|6564.6|6566.2|6563.2|0
1621975200000|2021-05-25 20:40:00|6567.5|6564.5|6566.8|6563.8|6567.7|6564.7|6566.7|6563.7|0
1621975500000|2021-05-25 20:45:00|6566.9|6563.9|6566.8|6563.8|6567.1|6564.1|6566.2|6563.2|0
1621975800000|2021-05-25 20:50:00|6567.2|6564.2|6567|6564|6567.4|6564.4|6566.7|6563.7|0
1621976100000|2021-05-25 20:55:00|6566.9|6563.9|6567.5|6564.5|6567.5|6564.5|6566.7|6563.7|0
1621976400000|2021-05-25 21:00:00|6567.3|6564.3|6568.4|6565.4|6568.4|6565.4|6567.3|6564.3|0
1621976700000|2021-05-25 21:05:00|6568.3|6565.3|6568.1|6565.1|6568.3|6565.3|6567.8|6564.8|0
1621977000000|2021-05-25 21:10:00|6568.5|6565.5|6568.8|6565.8|6568.8|6565.8|6568.4|6565.4|0
1621977300000|2021-05-25 21:15:00|6568.7|6565.7|6567.7|6564.7|6568.9|6565.9|6567.7|6564.7|0
1621977600000|2021-05-25 21:20:00|6567.6|6564.6|6567.8|6564.8|6567.8|6564.8|6567.5|6564.5|0
1621977900000|2021-05-25 21:25:00|6567.7|6564.7|6567.3|6564.3|6567.7|6564.7|6567.2|6564.2|0
1621978200000|2021-05-25 21:30:00|6567.4|6564.4|6567.7|6564.7|6567.8|6564.8|6567.3|6564.3|0
1621978500000|2021-05-25 21:35:00|6567.6|6564.6|6567.9|6564.9|6568.3|6565.3|6567.6|6564.6|0
1621978800000|2021-05-25 21:40:00|6567.7|6564.7|6568|6565|6568.3|6565.3|6567.4|6564.4|0
1621979100000|2021-05-25 21:45:00|6568.1|6565.1|6569.4|6566.4|6570|6567|6568.1|6565.1|0
1621979400000|2021-05-25 21:50:00|6569.7|6566.7|6569.6|6566.6|6570|6567|6568.7|6565.7|0
1621979700000|2021-05-25 21:55:00|6569.5|6566.5|6570.3|6567.3|6570.3|6567.3|6569.4|6566.4|0
1621980000000|2021-05-25 22:00:00|6570.4|6567.4|6572.4|6569.4|6572.5|6569.5|6570.3|6567.3|0
1621980300000|2021-05-25 22:05:00|6571.6|6568.6|6573.3|6570.3|6573.3|6570.3|6571.5|6568.5|0
1621980600000|2021-05-25 22:10:00|6573.4|6570.4|6573.5|6570.5|6573.8|6570.8|6573.2|6570.2|0
1621980900000|2021-05-25 22:15:00|6573.6|6570.6|6573.3|6570.3|6573.9|6570.9|6573.1|6570.1|0
1621981200000|2021-05-25 22:20:00|6573.4|6570.4|6574.8|6571.8|6575.3|6572.3|6573|6570|0
1621981500000|2021-05-25 22:25:00|6574.9|6571.9|6575.4|6572.4|6575.5|6572.5|6574.7|6571.7|0
1621981800000|2021-05-25 22:30:00|6575.3|6572.3|6575.9|6572.9|6576.1|6573.1|6575.1|6572.1|0
1621982100000|2021-05-25 22:35:00|6576|6573|6578.8|6575.8|6578.8|6575.8|6575.9|6572.9|0
1621982400000|2021-05-25 22:40:00|6578.9|6575.9|6578.4|6575.4|6579.3|6576.3|6578.3|6575.3|0
1621982700000|2021-05-25 22:45:00|6578.3|6575.3|6578.8|6575.8|6578.8|6575.8|6578.1|6575.1|0
1621983000000|2021-05-25 22:50:00|6579|6576|6579.2|6576.2|6579.3|6576.3|6578.3|6575.3|0
1621983300000|2021-05-25 22:55:00|6579.3|6576.3|6582|6579|6582|6579|6579|6576|0
1621983600000|2021-05-25 23:00:00|6582.2|6579.2|6580.9|6577.9|6582.4|6579.4|6580.6|6577.6|0
1621983900000|2021-05-25 23:05:00|6581.1|6578.1|6582.6|6579.6|6582.8|6579.8|6581|6578|0
1621984200000|2021-05-25 23:10:00|6582.7|6579.7|6583.1|6580.1|6583.1|6580.1|6582.4|6579.4|0
1621984500000|2021-05-25 23:15:00|6583.2|6580.2|6583.2|6580.2|6583.6|6580.6|6583|6580|0
1621984800000|2021-05-25 23:20:00|6583.3|6580.3|6583.3|6580.3|6583.9|6580.9|6583.1|6580.1|0
1621985100000|2021-05-25 23:25:00|6583.4|6580.4|6582.4|6579.4|6583.5|6580.5|6582.4|6579.4|0
1621985400000|2021-05-25 23:30:00|6582.6|6579.6|6582.5|6579.5|6583|6580|6582.5|6579.5|0
1621985700000|2021-05-25 23:35:00|6582.7|6579.7|6584.2|6581.2|6584.7|6581.7|6582.5|6579.5|0
1621986000000|2021-05-25 23:40:00|6584.3|6581.3|6584.2|6581.2|6584.7|6581.7|6584.1|6581.1|0
1621986300000|2021-05-25 23:45:00|6584.3|6581.3|6584.5|6581.5|6585.1|6582.1|6584.2|6581.2|0
1621986600000|2021-05-25 23:50:00|6584.8|6581.8|6584.4|6581.4|6585.7|6582.7|6584.4|6581.4|0
1621986900000|2021-05-25 23:55:00|6584.6|6581.6|6586.1|6581.1|6586.1|6583|6584.4|6581.1|0
1621987200000|2021-05-26 00:00:00|6586|6581|6589.9|6584.9|6590.2|6585.2|6583.7|6578.7|0
1621987500000|2021-05-26 00:05:00|6590|6585|6594.1|6589.1|6594.3|6589.3|6588.5|6583.5|0
1621987800000|2021-05-26 00:10:00|6594.2|6589.2|6593.4|6588.4|6596.2|6591.2|6593|6588|0
1621988100000|2021-05-26 00:15:00|6593.5|6588.5|6594.5|6589.5|6596.5|6591.5|6593.2|6588.2|0
1621988400000|2021-05-26 00:20:00|6594.3|6589.3|6594.1|6589.1|6595.3|6590.3|6593|6588|0
1621988700000|2021-05-26 00:25:00|6594|6589|6595.3|6590.3|6595.7|6590.7|6593|6588|0
1621989000000|2021-05-26 00:30:00|6595.2|6590.2|6594.1|6589.1|6595.5|6590.5|6592.9|6587.9|0
1621989300000|2021-05-26 00:35:00|6594|6589|6595.2|6590.2|6595.5|6590.5|6593.2|6588.2|0
1621989600000|2021-05-26 00:40:00|6595.1|6590.1|6596.2|6591.2|6598.2|6593.2|6594.5|6589.5|0
1621989900000|2021-05-26 00:45:00|6596.4|6591.4|6596.2|6591.2|6597.9|6592.9|6595.7|6590.7|0
1621990200000|2021-05-26 00:50:00|6596.1|6591.1|6595.7|6590.7|6596.9|6591.9|6595.1|6590.1|0
1621990500000|2021-05-26 00:55:00|6595.8|6590.8|6594.8|6589.8|6596.7|6591.7|6594.3|6589.3|0
1621990800000|2021-05-26 01:00:00|6595.1|6590.1|6596.5|6591.5|6596.7|6591.7|6594.5|6589.5|0
1621991100000|2021-05-26 01:05:00|6596.3|6591.3|6592.4|6587.4|6596.8|6591.8|6591.9|6586.9|0
1621991400000|2021-05-26 01:10:00|6592.5|6587.5|6590.8|6585.8|6592.9|6587.9|6589.9|6584.9|0
1621991700000|2021-05-26 01:15:00|6590.7|6585.7|6589.4|6584.4|6591.8|6586.8|6588.3|6583.3|0
1621992000000|2021-05-26 01:20:00|6589.5|6584.5|6590.6|6585.6|6591.2|6586.2|6588.9|6583.9|0
1621992300000|2021-05-26 01:25:00|6590.3|6585.3|6591.5|6586.5|6592.5|6587.5|6589.8|6584.8|0
1621992600000|2021-05-26 01:30:00|6591.4|6586.4|6592.2|6587.2|6593.7|6588.7|6590.8|6585.8|0
1621992900000|2021-05-26 01:35:00|6592.3|6587.3|6594.6|6589.6|6594.9|6589.9|6591.9|6586.9|0
1621993200000|2021-05-26 01:40:00|6594.5|6589.5|6595.8|6590.8|6596.3|6591.3|6591.2|6586.2|0
1621993500000|2021-05-26 01:45:00|6595.9|6590.9|6594|6589|6598.2|6593.2|6593.4|6588.4|0
1621993800000|2021-05-26 01:50:00|6593.9|6588.9|6594.4|6589.4|6595.5|6590.5|6592.3|6587.3|0
1621994100000|2021-05-26 01:55:00|6594.1|6589.1|6590.7|6585.7|6594.3|6589.3|6590.4|6585.4|0
1621994400000|2021-05-26 02:00:00|6590.8|6585.8|6591.6|6586.6|6592.3|6587.3|6589.8|6584.8|0
1621994700000|2021-05-26 02:05:00|6591.5|6586.5|6593.4|6588.4|6593.8|6588.8|6591.3|6586.3|0
1621995000000|2021-05-26 02:10:00|6593.5|6588.5|6591.7|6586.7|6594.8|6589.8|6591.5|6586.5|0
1621995300000|2021-05-26 02:15:00|6591.5|6586.5|6592.2|6587.2|6593|6588|6591.3|6586.3|0
1621995600000|2021-05-26 02:20:00|6592.1|6587.1|6592.2|6587.2|6592.5|6587.5|6590.3|6585.3|0
1621995900000|2021-05-26 02:25:00|6592.3|6587.3|6591.4|6586.4|6593.2|6588.2|6591.3|6586.3|0
1621996200000|2021-05-26 02:30:00|6591.3|6586.3|6592.6|6587.6|6592.7|6587.7|6591.2|6586.2|0
1621996500000|2021-05-26 02:35:00|6592.7|6587.7|6594.8|6589.8|6595.1|6590.1|6592.5|6587.5|0
1621996800000|2021-05-26 02:40:00|6594.9|6589.9|6594.5|6589.5|6596.3|6591.3|6594.1|6589.1|0
1621997100000|2021-05-26 02:45:00|6594.6|6589.6|6593.5|6588.5|6595.1|6590.1|6593.4|6588.4|0
1621997400000|2021-05-26 02:50:00|6593.4|6588.4|6592.7|6587.7|6593.7|6588.7|6592|6587|0
1621997700000|2021-05-26 02:55:00|6592.4|6587.4|6593.6|6588.6|6594|6589|6592.2|6587.2|0
1621998000000|2021-05-26 03:00:00|6593.5|6588.5|6592.4|6587.4|6594.1|6589.1|6592.2|6587.2|0
1621998300000|2021-05-26 03:05:00|6592.5|6587.5|6593.3|6588.3|6593.7|6588.7|6592.2|6587.2|0
1621998600000|2021-05-26 03:10:00|6593.4|6588.4|6593.9|6588.9|6594.1|6589.1|6592.7|6587.7|0
1621998900000|2021-05-26 03:15:00|6593.8|6588.8|6594.4|6589.4|6594.9|6589.9|6593|6588|0
1621999200000|2021-05-26 03:20:00|6594.3|6589.3|6594|6589|6595.2|6590.2|6593.9|6588.9|0
1621999500000|2021-05-26 03:25:00|6593.9|6588.9|6593.2|6588.2|6594.1|6589.1|6592.8|6587.8|0
1621999800000|2021-05-26 03:30:00|6593.3|6588.3|6593.3|6588.3|6594.1|6589.1|6593.1|6588.1|0
1622000100000|2021-05-26 03:35:00|6593.4|6588.4|6593|6588|6593.7|6588.7|6591.7|6586.7|0
1622000400000|2021-05-26 03:40:00|6592.9|6587.9|6592.5|6587.5|6593|6588|6592.1|6587.1|0
1622000700000|2021-05-26 03:45:00|6592.4|6587.4|6593|6588|6593.5|6588.5|6592.3|6587.3|0
1622001000000|2021-05-26 03:50:00|6593.2|6588.2|6592.6|6587.6|6593.3|6588.3|6591.7|6586.7|0
1622001300000|2021-05-26 03:55:00|6592.5|6587.5|6591.6|6586.6|6592.7|6587.7|6591.5|6586.5|0
1622001600000|2021-05-26 04:00:00|6591.5|6586.5|6590.7|6585.7|6591.7|6586.7|6589.6|6584.6|0
1622001900000|2021-05-26 04:05:00|6590.8|6585.8|6590.8|6585.8|6591.1|6586.1|6590.5|6585.5|0
1622002200000|2021-05-26 04:10:00|6590.9|6585.9|6590.2|6585.2|6591.1|6586.1|6589.7|6584.7|0
1622002500000|2021-05-26 04:15:00|6590.1|6585.1|6591.1|6586.1|6591.6|6586.6|6589.7|6584.7|0
1622002800000|2021-05-26 04:20:00|6591.2|6586.2|6592|6587|6592.1|6587.1|6591.1|6586.1|0
1622003100000|2021-05-26 04:25:00|6591.9|6586.9|6592.8|6587.8|6592.9|6587.9|6591.6|6586.6|0
1622003400000|2021-05-26 04:30:00|6592.7|6587.7|6591.2|6586.2|6593.3|6588.3|6590.9|6585.9|0
1622003700000|2021-05-26 04:35:00|6591.1|6586.1|6591.8|6586.8|6591.9|6586.9|6590.6|6585.6|0
1622004000000|2021-05-26 04:40:00|6591.9|6586.9|6591.6|6586.6|6592.3|6587.3|6591.1|6586.1|0
1622004300000|2021-05-26 04:45:00|6591.4|6586.4|6591.6|6586.6|6592.3|6587.3|6591.3|6586.3|0
1622004600000|2021-05-26 04:50:00|6591.7|6586.7|6592.1|6587.1|6592.6|6587.6|6591.7|6586.7|0
1622004900000|2021-05-26 04:55:00|6592.2|6587.2|6592|6587|6592.6|6587.6|6591.8|6586.8|0
1622005200000|2021-05-26 05:00:00|6592.1|6587.1|6593|6588|6593.4|6588.4|6591.7|6586.7|0
1622005500000|2021-05-26 05:05:00|6593.1|6588.1|6596.4|6591.4|6596.8|6591.8|6592.9|6587.9|0
1622005800000|2021-05-26 05:10:00|6596.3|6591.3|6594.5|6589.5|6596.7|6591.7|6594.2|6589.2|0
1622006100000|2021-05-26 05:15:00|6594.6|6589.6|6593.5|6588.5|6595.1|6590.1|6593.1|6588.1|0
1622006400000|2021-05-26 05:20:00|6593.6|6588.6|6593.5|6588.5|6596.1|6591.1|6593.4|6588.4|0
1622006700000|2021-05-26 05:25:00|6593.6|6588.6|6595.7|6590.7|6595.7|6590.7|6593.4|6588.4|0
1622007000000|2021-05-26 05:30:00|6595.6|6590.6|6595.3|6590.3|6596.4|6591.4|6594.6|6589.6|0
1622007300000|2021-05-26 05:35:00|6595.2|6590.2|6596.1|6591.1|6596.4|6591.4|6595|6590|0
1622007600000|2021-05-26 05:40:00|6596.2|6591.2|6596.4|6591.4|6596.5|6591.5|6594.5|6589.5|0
1622007900000|2021-05-26 05:45:00|6596.2|6591.2|6596.5|6591.5|6597.3|6592.3|6595.1|6590.1|0
1622008200000|2021-05-26 05:50:00|6596.3|6591.3|6596.1|6591.1|6597.6|6592.6|6596.1|6591.1|0
1622008500000|2021-05-26 05:55:00|6595.9|6590.9|6595.1|6590.1|6595.9|6590.9|6593.7|6588.7|0
1622008800000|2021-05-26 06:00:00|6595.2|6590.2|6587.5|6582.5|6595.4|6590.4|6586.9|6581.9|0
1622009100000|2021-05-26 06:05:00|6587.6|6582.6|6582.7|6577.7|6587.6|6582.6|6575.3|6570.3|0
1622009400000|2021-05-26 06:10:00|6582.6|6577.6|6582.9|6577.9|6584.7|6579.7|6582.1|6577.1|0
1622009700000|2021-05-26 06:15:00|6582.8|6577.8|6583.6|6578.6|6585|6580|6582.1|6577.1|0
1622010000000|2021-05-26 06:20:00|6583.5|6578.5|6582.2|6577.2|6583.8|6578.8|6582.2|6577.2|0
1622010300000|2021-05-26 06:25:00|6582.1|6577.1|6583.7|6578.7|6585.6|6580.6|6582.1|6577.1|0
1622010600000|2021-05-26 06:30:00|6583.9|6578.9|6584.9|6579.9|6587.1|6582.1|6583.4|6578.4|0
1622010900000|2021-05-26 06:35:00|6585|6580|6587|6582|6587.5|6582.5|6584.7|6579.7|0
1622011200000|2021-05-26 06:40:00|6587.1|6582.1|6597.5|6592.5|6598.6|6593.6|6586.9|6581.9|0
1622011500000|2021-05-26 06:45:00|6597.6|6592.6|6599.5|6594.5|6601.8|6596.8|6597.3|6592.3|0
1622011800000|2021-05-26 06:50:00|6599.4|6594.4|6599.5|6594.5|6600.8|6595.8|6598.2|6593.2|0
1622012100000|2021-05-26 06:55:00|6599.4|6594.4|6599.1|6594.1|6601.9|6596.9|6599|6594|0
1622012400000|2021-05-26 07:00:00|6599.2|6594.2|6598.9|6593.9|6600.9|6595.9|6595|6590|0
1622012700000|2021-05-26 07:05:00|6599|6594|6593.9|6588.9|6600.6|6595.6|6593.5|6588.5|0
1622013000000|2021-05-26 07:10:00|6594|6589|6589|6584|6595.5|6590.5|6587.4|6582.4|0
1622013300000|2021-05-26 07:15:00|6589.1|6584.1|6585.3|6580.3|6589.9|6584.9|6584.1|6579.1|0
1622013600000|2021-05-26 07:20:00|6585.1|6580.1|6587.1|6582.1|6587.4|6582.4|6581.4|6576.4|0
1622013900000|2021-05-26 07:25:00|6587|6582|6586.4|6581.4|6588.4|6583.4|6585.8|6580.8|0
1622014200000|2021-05-26 07:30:00|6586.8|6581.8|6590.5|6585.5|6591.9|6586.9|6586.7|6581.7|0
1622014500000|2021-05-26 07:35:00|6590.6|6585.6|6590.3|6585.3|6590.9|6585.9|6588.9|6583.9|0
1622014800000|2021-05-26 07:40:00|6590.6|6585.6|6589.6|6584.6|6590.7|6585.7|6589.3|6584.3|0
1622015100000|2021-05-26 07:45:00|6589.7|6584.7|6589|6584|6590.5|6585.5|6587.7|6582.7|0
1622015400000|2021-05-26 07:50:00|6589.1|6584.1|6588.7|6583.7|6589.2|6584.2|6585.1|6580.1|0
1622015700000|2021-05-26 07:55:00|6588.8|6583.8|6596.6|6591.6|6596.7|6591.7|6588.7|6583.7|0
1622016000000|2021-05-26 08:00:00|6596.4|6591.4|6591.1|6588.1|6598.4|6595.4|6588.3|6585.3|0
1622016300000|2021-05-26 08:05:00|6591.2|6588.2|6596.6|6593.6|6597.3|6594.3|6589.6|6586.6|0
1622016600000|2021-05-26 08:10:00|6596.7|6593.7|6595.6|6592.6|6598|6595|6591.8|6588.8|0
1622016900000|2021-05-26 08:15:00|6595.5|6592.5|6594.3|6591.3|6595.6|6592.6|6592.7|6589.7|0
1622017200000|2021-05-26 08:20:00|6594|6591|6596.1|6593.1|6596.4|6593.4|6589.2|6586.2|0
1622017500000|2021-05-26 08:25:00|6596.4|6593.4|6593.2|6590.2|6597.8|6594.8|6593.1|6590.1|0
1622017800000|2021-05-26 08:30:00|6593.7|6590.7|6594.8|6591.8|6597.2|6594.2|6592.1|6589.1|0
1622018100000|2021-05-26 08:35:00|6594.6|6591.6|6590.7|6587.7|6595.2|6592.2|6588.3|6585.3|0
1622018400000|2021-05-26 08:40:00|6590.8|6587.8|6591.3|6588.3|6591.4|6588.4|6588|6585|0
1622018700000|2021-05-26 08:45:00|6591.4|6588.4|6590.5|6587.5|6591.4|6588.4|6588.3|6585.3|0
1622019000000|2021-05-26 08:50:00|6590.4|6587.4|6590|6587|6592.6|6589.6|6589.9|6586.9|0
1622019300000|2021-05-26 08:55:00|6589.8|6586.8|6588.1|6585.1|6590|6587|6587|6584|0
1622019600000|2021-05-26 09:00:00|6586.6|6583.6|6588|6585|6588|6585|6586.1|6583.1|0
1622019900000|2021-05-26 09:05:00|6588.4|6585.4|6590.3|6587.3|6590.8|6587.8|6587.1|6584.1|0
1622020200000|2021-05-26 09:10:00|6589.9|6586.9|6591.5|6588.5|6591.7|6588.7|6589.1|6586.1|0
1622020500000|2021-05-26 09:15:00|6591.6|6588.6|6590.4|6587.4|6591.6|6588.6|6590.1|6587.1|0
1622020800000|2021-05-26 09:20:00|6590.5|6587.5|6592.8|6589.8|6592.8|6589.8|6590.3|6587.3|0
1622021100000|2021-05-26 09:25:00|6593.4|6590.4|6595|6592|6595|6592|6593.4|6590.4|0
1622021400000|2021-05-26 09:30:00|6595.2|6592.2|6598|6595|6598.2|6595.2|6593.7|6590.7|0
1622021700000|2021-05-26 09:35:00|6597.9|6594.9|6599.1|6596.1|6599.1|6596.1|6597.3|6594.3|0
1622022000000|2021-05-26 09:40:00|6597.6|6594.6|6597.5|6594.5|6598.5|6595.5|6597|6594|0
1622022300000|2021-05-26 09:45:00|6597|6594|6591.8|6588.8|6597|6594|6591.4|6588.4|0
1622022600000|2021-05-26 09:50:00|6592.6|6589.6|6589.3|6586.3|6592.9|6589.9|6588.3|6585.3|0
1622022900000|2021-05-26 09:55:00|6589|6586|6587.8|6584.8|6590.2|6587.2|6586.6|6583.6|0
1622023200000|2021-05-26 10:00:00|6586.8|6583.8|6589|6586|6590.3|6587.3|6586.3|6583.3|0
1622023500000|2021-05-26 10:05:00|6589.1|6586.1|6588.9|6585.9|6590.1|6587.1|6588.5|6585.5|0
1622023800000|2021-05-26 10:10:00|6589|6586|6588.4|6585.4|6589.6|6586.6|6588.1|6585.1|0
1622024100000|2021-05-26 10:15:00|6589|6586|6588.8|6585.8|6589.3|6586.3|6588.5|6585.5|0
1622024400000|2021-05-26 10:20:00|6588.9|6585.9|6588|6585|6589.1|6586.1|6587.9|6584.9|0
1622024700000|2021-05-26 10:25:00|6588.1|6585.1|6590.7|6587.7|6591.6|6588.6|6587.8|6584.8|0
1622025000000|2021-05-26 10:30:00|6591|6588|6590.9|6587.9|6592.6|6589.6|6589.4|6586.4|0
1622025300000|2021-05-26 10:35:00|6591|6588|6591.4|6588.4|6592.4|6589.4|6591|6588|0
1622025600000|2021-05-26 10:40:00|6591.3|6588.3|6589.2|6586.2|6591.3|6588.3|6589.2|6586.2|0
1622025900000|2021-05-26 10:45:00|6589.6|6586.6|6588.5|6585.5|6589.6|6586.6|6588.1|6585.1|0
1622026200000|2021-05-26 10:50:00|6588.6|6585.6|6588.1|6585.1|6589.1|6586.1|6587.8|6584.8|0
1622026500000|2021-05-26 10:55:00|6588.4|6585.4|6589.3|6586.3|6589.4|6586.4|6588|6585|0
1622026800000|2021-05-26 11:00:00|6591.6|6588.6|6596.2|6593.2|6596.2|6593.2|6590.8|6587.8|0
1622027100000|2021-05-26 11:05:00|6596.3|6593.3|6596.8|6593.8|6598.3|6595.3|6595.6|6592.6|0
1622027400000|2021-05-26 11:10:00|6596.9|6593.9|6598.5|6595.5|6599.3|6596.3|6596.9|6593.9|0
1622027700000|2021-05-26 11:15:00|6598.3|6595.3|6598.9|6595.9|6599.1|6596.1|6597.7|6594.7|0
1622028000000|2021-05-26 11:20:00|6599|6596|6601.1|6598.1|6601.3|6598.3|6598.6|6595.6|0
1622028300000|2021-05-26 11:25:00|6601.7|6598.7|6604.5|6601.5|6606.4|6603.4|6601.7|6598.7|0
1622028600000|2021-05-26 11:30:00|6604.4|6601.4|6600.8|6597.8|6604.4|6601.4|6600.6|6597.6|0
1622028900000|2021-05-26 11:35:00|6601.1|6598.1|6601|6598|6601.7|6598.7|6600.5|6597.5|0
1622029200000|2021-05-26 11:40:00|6601.1|6598.1|6600.8|6597.8|6601.3|6598.3|6600.1|6597.1|0
1622029500000|2021-05-26 11:45:00|6600.9|6597.9|6601.3|6598.3|6601.6|6598.6|6600.7|6597.7|0
1622029800000|2021-05-26 11:50:00|6601.4|6598.4|6601.1|6598.1|6601.5|6598.5|6600.8|6597.8|0
1622030100000|2021-05-26 11:55:00|6600.9|6597.9|6600.7|6597.7|6601.2|6598.2|6600.5|6597.5|0
1622030400000|2021-05-26 12:00:00|6600.6|6597.6|6601.9|6598.9|6601.9|6598.9|6600.5|6597.5|0
1622030700000|2021-05-26 12:05:00|6602|6599|6600.5|6597.5|6602.3|6599.3|6599.9|6596.9|0
1622031000000|2021-05-26 12:10:00|6600.6|6597.6|6600.2|6597.2|6601.4|6598.4|6599.8|6596.8|0
1622031300000|2021-05-26 12:15:00|6600.3|6597.3|6599.6|6596.6|6601.6|6598.6|6599.6|6596.6|0
1622031600000|2021-05-26 12:20:00|6599.5|6596.5|6600.4|6597.4|6600.4|6597.4|6599.2|6596.2|0
1622031900000|2021-05-26 12:25:00|6600.3|6597.3|6602.2|6599.2|6602.2|6599.2|6600.2|6597.2|0
1622032200000|2021-05-26 12:30:00|6602.3|6599.3|6602.4|6599.4|6603|6600|6602.1|6599.1|0
1622032500000|2021-05-26 12:35:00|6602.5|6599.5|6603.8|6600.8|6604|6601|6602.5|6599.5|0
1622032800000|2021-05-26 12:40:00|6604|6601|6605.2|6602.2|6605.6|6602.6|6603|6600|0
1622033100000|2021-05-26 12:45:00|6605.3|6602.3|6601.1|6598.1|6605.5|6602.5|6600.1|6597.1|0
1622033400000|2021-05-26 12:50:00|6600.8|6597.8|6597.6|6594.6|6600.8|6597.8|6597.6|6594.6|0
1622033700000|2021-05-26 12:55:00|6597.5|6594.5|6593.4|6590.4|6598.2|6595.2|6591.3|6588.3|0
1622034000000|2021-05-26 13:00:00|6593.6|6590.6|6593.3|6590.3|6595|6592|6592.4|6589.4|0
1622034300000|2021-05-26 13:05:00|6593.1|6590.1|6590.8|6587.8|6593.4|6590.4|6588.6|6585.6|0
1622034600000|2021-05-26 13:10:00|6590.9|6587.9|6588.9|6585.9|6591|6588|6588.3|6585.3|0
1622034900000|2021-05-26 13:15:00|6589.3|6586.3|6591.2|6588.2|6591.3|6588.3|6589.1|6586.1|0
1622035200000|2021-05-26 13:20:00|6591.5|6588.5|6591.9|6588.9|6592.1|6589.1|6591.1|6588.1|0
1622035500000|2021-05-26 13:25:00|6592.1|6589.1|6590|6587|6592.5|6589.5|6589.7|6586.7|0
1622035800000|2021-05-26 13:30:00|6591.3|6588.3|6581.7|6579.9|6597.9|6596.1|6577.2|6575.4|0
1622036100000|2021-05-26 13:35:00|6581.8|6580|6594.2|6592.4|6595.6|6593.8|6577.8|6576|0
1622036400000|2021-05-26 13:40:00|6594.1|6592.3|6585.3|6583.5|6601.4|6599.6|6582.6|6580.8|0
1622036700000|2021-05-26 13:45:00|6585.9|6584.1|6582.5|6580.7|6590.9|6589.1|6578.2|6576.4|0
1622037000000|2021-05-26 13:50:00|6582.1|6580.3|6588.4|6586.6|6592.7|6590.9|6578.6|6576.8|0
1622037300000|2021-05-26 13:55:00|6587.8|6586|6590.4|6588.6|6596.5|6594.7|6587.7|6585.9|0
1622037600000|2021-05-26 14:00:00|6590.5|6588.7|6583.4|6581.6|6594.2|6592.4|6579.6|6577.8|0
1622037900000|2021-05-26 14:05:00|6583.3|6581.5|6590.1|6588.3|6590.1|6588.3|6582.2|6580.4|0
1622038200000|2021-05-26 14:10:00|6590.2|6588.4|6585|6583.2|6592.6|6590.8|6582.5|6580.7|0
1622038500000|2021-05-26 14:15:00|6584.8|6583|6592.8|6591|6597.4|6595.6|6582.1|6580.3|0
1622038800000|2021-05-26 14:20:00|6592.5|6590.7|6602|6600.2|6603.7|6601.9|6591.4|6589.6|0
1622039100000|2021-05-26 14:25:00|6601.6|6599.8|6606.6|6604.8|6608.4|6606.6|6596|6594.2|0
1622039400000|2021-05-26 14:30:00|6606.8|6605|6607.6|6605.8|6608.1|6606.3|6599.4|6597.6|0
1622039700000|2021-05-26 14:35:00|6607.8|6606|6602.2|6600.4|6609.2|6607.4|6599.5|6597.7|0
1622040000000|2021-05-26 14:40:00|6602.6|6600.8|6601.4|6599.6|6608.1|6606.3|6599.4|6597.6|0
1622040300000|2021-05-26 14:45:00|6601.3|6599.5|6600.1|6598.3|6605|6603.2|6599.1|6597.3|0
1622040600000|2021-05-26 14:50:00|6600.4|6598.6|6612|6610.2|6615|6613.2|6599.6|6597.8|0
1622040900000|2021-05-26 14:55:00|6611.8|6610|6615.6|6613.8|6617.5|6615.7|6609.2|6607.4|0
1622041200000|2021-05-26 15:00:00|6615.7|6613.9|6615.1|6613.3|6618.1|6616.3|6612.7|6610.9|0
1622041500000|2021-05-26 15:05:00|6615.8|6614|6613.5|6611.7|6616.7|6614.9|6609.8|6608|0
1622041800000|2021-05-26 15:10:00|6612.8|6611|6612.8|6611|6616.6|6614.8|6609.3|6607.5|0
1622042100000|2021-05-26 15:15:00|6613|6611.2|6615.4|6613.6|6618.8|6617|6612.9|6611.1|0
1622042400000|2021-05-26 15:20:00|6615.5|6613.7|6606.5|6604.7|6615.6|6613.8|6606.5|6604.7|0
1622042700000|2021-05-26 15:25:00|6606.9|6605.1|6606.5|6604.7|6609.5|6607.7|6605.4|6603.6|0
1622043000000|2021-05-26 15:30:00|6606.4|6604.6|6597.5|6595.7|6606.9|6605.1|6594.8|6593|0
1622043300000|2021-05-26 15:35:00|6597.8|6596|6601.5|6599.7|6602.3|6600.5|6597.6|6595.8|0
1622043600000|2021-05-26 15:40:00|6601.6|6599.8|6610|6608.2|6610|6608.2|6601.5|6599.7|0
1622043900000|2021-05-26 15:45:00|6610.6|6608.8|6612.5|6610.7|6613.7|6611.9|6610.6|6608.8|0
1622044200000|2021-05-26 15:50:00|6612.6|6610.8|6619|6617.2|6621.7|6619.9|6612.6|6610.8|0
1622044500000|2021-05-26 15:55:00|6618.5|6616.7|6619.3|6617.5|6622|6620.2|6618.4|6616.6|0
1622044800000|2021-05-26 16:00:00|6619.4|6617.6|6620.7|6618.9|6622.8|6621|6617.3|6615.5|0
1622045100000|2021-05-26 16:05:00|6620.8|6619|6620.3|6618.5|6620.9|6619.1|6617.7|6615.9|0
1622045400000|2021-05-26 16:10:00|6620.2|6618.4|6621.8|6620|6626.6|6624.8|6618.8|6617|0
1622045700000|2021-05-26 16:15:00|6621.6|6619.8|6620.8|6619|6621.9|6620.1|6616.4|6614.6|0
1622046000000|2021-05-26 16:20:00|6620.9|6619.1|6618.3|6616.5|6623.4|6621.6|6618|6616.2|0
1622046300000|2021-05-26 16:25:00|6618.6|6616.8|6624.3|6622.5|6626.5|6624.7|6618.6|6616.8|0
1622046600000|2021-05-26 16:30:00|6624.4|6622.6|6623.4|6621.6|6625.4|6623.6|6622|6620.2|0
1622046900000|2021-05-26 16:35:00|6623.2|6621.4|6621.8|6620|6625.4|6623.6|6620.5|6618.7|0
1622047200000|2021-05-26 16:40:00|6622|6620.2|6620.1|6618.3|6622.4|6620.6|6616.2|6614.4|0
1622047500000|2021-05-26 16:45:00|6620.2|6618.4|6619.2|6617.4|6620.5|6618.7|6617.1|6615.3|0
1622047800000|2021-05-26 16:50:00|6619.4|6617.6|6616.8|6615|6619.6|6617.8|6615.9|6614.1|0
1622048100000|2021-05-26 16:55:00|6616.9|6615.1|6617.4|6615.6|6619.7|6617.9|6615.9|6614.1|0
1622048400000|2021-05-26 17:00:00|6616.8|6615|6620.9|6619.1|6620.9|6619.1|6616.8|6615|0
1622048700000|2021-05-26 17:05:00|6620.7|6618.9|6615.2|6613.4|6626|6624.2|6611|6609.2|0
1622049000000|2021-05-26 17:10:00|6615.3|6613.5|6616.1|6614.3|6618.7|6616.9|6613.1|6611.3|0
1622049300000|2021-05-26 17:15:00|6616.5|6614.7|6614.9|6613.1|6617|6615.2|6613.2|6611.4|0
1622049600000|2021-05-26 17:20:00|6614.3|6612.5|6621.2|6619.4|6622.5|6620.7|6614.2|6612.4|0
1622049900000|2021-05-26 17:25:00|6621.3|6619.5|6620.6|6618.8|6623.2|6621.4|6618.9|6617.1|0
1622050200000|2021-05-26 17:30:00|6620.7|6618.9|6619.5|6617.7|6621.3|6619.5|6617.5|6615.7|0
1622050500000|2021-05-26 17:35:00|6619.4|6617.6|6612.4|6610.6|6621.3|6619.5|6612.1|6610.3|0
1622050800000|2021-05-26 17:40:00|6612.6|6610.8|6612.2|6610.4|6616.9|6615.1|6611|6609.2|0
1622051100000|2021-05-26 17:45:00|6612.4|6610.6|6612|6610.2|6613|6611.2|6608.3|6606.5|0
1622051400000|2021-05-26 17:50:00|6612.1|6610.3|6602.4|6600.6|6612.2|6610.4|6601.4|6599.6|0
1622051700000|2021-05-26 17:55:00|6602.3|6600.5|6605.6|6603.8|6607.3|6605.5|6602.1|6600.3|0
1622052000000|2021-05-26 18:00:00|6605.5|6603.7|6606.9|6605.1|6610|6608.2|6604.8|6603|0
1622052300000|2021-05-26 18:05:00|6606.8|6605|6611.5|6609.7|6611.6|6609.8|6605.4|6603.6|0
1622052600000|2021-05-26 18:10:00|6611.7|6609.9|6614.2|6612.4|6615.3|6613.5|6611.7|6609.9|0
1622052900000|2021-05-26 18:15:00|6614.3|6612.5|6619.4|6617.6|6619.4|6617.6|6614.3|6612.5|0
1622053200000|2021-05-26 18:20:00|6619.7|6617.9|6618.2|6616.4|6622.6|6620.8|6618.2|6616.4|0
1622053500000|2021-05-26 18:25:00|6618.4|6616.6|6617.7|6615.9|6619.1|6617.3|6615.8|6614|0
1622053800000|2021-05-26 18:30:00|6617.8|6616|6616.2|6614.4|6617.8|6616|6614.2|6612.4|0
1622054100000|2021-05-26 18:35:00|6616.1|6614.3|6616.7|6614.9|6618.4|6616.6|6614|6612.2|0
1622054400000|2021-05-26 18:40:00|6617.3|6615.5|6619.4|6617.6|6621.1|6619.3|6617.3|6615.5|0
1622054700000|2021-05-26 18:45:00|6619.5|6617.7|6619.2|6617.4|6622.1|6620.3|6619.2|6617.4|0
1622055000000|2021-05-26 18:50:00|6619.4|6617.6|6618|6616.2|6621.4|6619.6|6615.9|6614.1|0
1622055300000|2021-05-26 18:55:00|6617.9|6616.1|6617.4|6615.6|6618.4|6616.6|6614.8|6613|0
1622055600000|2021-05-26 19:00:00|6617.2|6615.4|6611.8|6610|6617.4|6615.6|6608.4|6606.6|0
1622055900000|2021-05-26 19:05:00|6611.7|6609.9|6609.3|6607.5|6613.4|6611.6|6608.9|6607.1|0
1622056200000|2021-05-26 19:10:00|6609.2|6607.4|6611.9|6610.1|6612.1|6610.3|6606.9|6605.1|0
1622056500000|2021-05-26 19:15:00|6611.8|6610|6614.5|6612.7|6615|6613.2|6611.2|6609.4|0
1622056800000|2021-05-26 19:20:00|6614.3|6612.5|6616.2|6614.4|6618.2|6616.4|6614.1|6612.3|0
1622057100000|2021-05-26 19:25:00|6616.3|6614.5|6613|6611.2|6617|6615.2|6610.1|6608.3|0
1622057400000|2021-05-26 19:30:00|6613.7|6611.9|6608.1|6606.3|6614.1|6612.3|6607|6605.2|0
1622057700000|2021-05-26 19:35:00|6608.2|6606.4|6605|6603.2|6610.6|6608.8|6603.7|6601.9|0
1622058000000|2021-05-26 19:40:00|6604.9|6603.1|6605.7|6603.9|6606.2|6604.4|6602|6600.2|0
1622058300000|2021-05-26 19:45:00|6605.8|6604|6603.6|6601.8|6608.5|6606.7|6603.2|6601.4|0
1622058600000|2021-05-26 19:50:00|6603.4|6601.6|6598.7|6596.9|6603.4|6601.6|6594.7|6592.9|0
1622058900000|2021-05-26 19:55:00|6599.2|6597.4|6606.7|6604.9|6608.2|6606.4|6597.7|6595.9|0
1622059200000|2021-05-26 20:00:00|6607.3|6604.3|6609.5|6606.5|6611.3|6608.3|6606|6603|0
1622059500000|2021-05-26 20:05:00|6609.4|6606.4|6610.3|6607.3|6611.1|6608.1|6608|6605|0
1622059800000|2021-05-26 20:10:00|6610.1|6607.1|6610|6607|6610.8|6607.8|6609.5|6606.5|0
1622060100000|2021-05-26 20:15:00|6610.1|6607.1|6607.6|6604.6|6611.2|6608.2|6607.6|6604.6|0
1622060400000|2021-05-26 20:20:00|6608.7|6605.7|6600.8|6597.8|6617.1|6614.1|6586.7|6583.7|0
1622060700000|2021-05-26 20:25:00|6599.4|6596.4|6606|6603|6608|6605|6596.3|6593.3|0
1622061000000|2021-05-26 20:30:00|6606.3|6603.3|6606.6|6603.6|6609.9|6606.9|6604.5|6601.5|0
1622061300000|2021-05-26 20:35:00|6606.1|6603.1|6603.5|6600.5|6607.2|6604.2|6601.4|6598.4|0
1622061600000|2021-05-26 20:40:00|6603.7|6600.7|6603.1|6600.1|6604.1|6601.1|6602.8|6599.8|0
1622061900000|2021-05-26 20:45:00|6603.3|6600.3|6602.9|6599.9|6603.7|6600.7|6601.2|6598.2|0
1622062200000|2021-05-26 20:50:00|6603.2|6600.2|6607|6604|6607.9|6604.9|6602.9|6599.9|0
1622062500000|2021-05-26 20:55:00|6607.4|6604.4|6605.7|6602.7|6607.4|6604.4|6605.5|6602.5|0
1622062800000|2021-05-26 21:00:00|6605.4|6602.4|6603.8|6600.8|6606.2|6603.2|6603.8|6600.8|0
1622063100000|2021-05-26 21:05:00|6603.7|6600.7|6595.4|6592.4|6603.7|6600.7|6594.2|6591.2|0
1622063400000|2021-05-26 21:10:00|6595.5|6592.5|6599.4|6596.4|6599.9|6596.9|6594.7|6591.7|0
1622063700000|2021-05-26 21:15:00|6599.1|6596.1|6600.4|6597.4|6600.4|6597.4|6596.9|6593.9|0
1622064000000|2021-05-26 21:20:00|6600.3|6597.3|6600.8|6597.8|6600.8|6597.8|6598.7|6595.7|0
1622064300000|2021-05-26 21:25:00|6600.6|6597.6|6600.7|6597.7|6604.2|6601.2|6598.1|6595.1|0
1622064600000|2021-05-26 21:30:00|6600.9|6597.9|6603|6600|6604.4|6601.4|6600.5|6597.5|0
1622064900000|2021-05-26 21:35:00|6602.7|6599.7|6603.3|6600.3|6603.9|6600.9|6601.6|6598.6|0
1622065200000|2021-05-26 21:40:00|6603.1|6600.1|6602.6|6599.6|6603.2|6600.2|6600.8|6597.8|0
1622065500000|2021-05-26 21:45:00|6602.5|6599.5|6599.9|6596.9|6602.6|6599.6|6599.9|6596.9|0
1622065800000|2021-05-26 21:50:00|6600|6597|6599.9|6596.9|6600|6597|6598|6595|0
1622066100000|2021-05-26 21:55:00|6600|6597|6600.5|6597.5|6600.5|6597.5|6599.3|6596.3|0
1622066400000|2021-05-26 22:00:00|6600.3|6597.3|6600.5|6597.5|6600.7|6597.7|6599.6|6596.6|0
1622066700000|2021-05-26 22:05:00|6600.8|6597.8|6602|6599|6602.1|6599.1|6600.2|6597.2|0
1622067000000|2021-05-26 22:10:00|6602.1|6599.1|6603.1|6600.1|6603.4|6600.4|6601.9|6598.9|0
1622067300000|2021-05-26 22:15:00|6603|6600|6604.1|6601.1|6604.1|6601.1|6602.3|6599.3|0
1622067600000|2021-05-26 22:20:00|6604.3|6601.3|6605|6602|6605.5|6602.5|6604.3|6601.3|0
1622067900000|2021-05-26 22:25:00|6604.9|6601.9|6605.2|6602.2|6605.5|6602.5|6604.5|6601.5|0
1622068200000|2021-05-26 22:30:00|6605.3|6602.3|6605.4|6602.4|6605.4|6602.4|6604.4|6601.4|0
1622068500000|2021-05-26 22:35:00|6605.3|6602.3|6604|6601|6605.7|6602.7|6603.9|6600.9|0
1622068800000|2021-05-26 22:40:00|6603.8|6600.8|6603.1|6600.1|6603.8|6600.8|6602.9|6599.9|0
1622069100000|2021-05-26 22:45:00|6603.4|6600.4|6603|6600|6603.4|6600.4|6603|6600|0
1622069400000|2021-05-26 22:50:00|6603.1|6600.1|6603|6600|6603.4|6600.4|6603|6600|0
1622069700000|2021-05-26 22:55:00|6603.1|6600.1|6602.7|6599.7|6603.2|6600.2|6602.7|6599.7|0
1622070000000|2021-05-26 23:00:00|6602.6|6599.6|6601.7|6598.7|6603|6600|6601.7|6598.7|0
1622070300000|2021-05-26 23:05:00|6601.8|6598.8|6600.6|6597.6|6601.8|6598.8|6600.4|6597.4|0
1622070600000|2021-05-26 23:10:00|6600.5|6597.5|6599.3|6596.3|6601.1|6598.1|6599.2|6596.2|0
1622070900000|2021-05-26 23:15:00|6599.1|6596.1|6599.4|6596.4|6600.4|6597.4|6599|6596|0
1622071200000|2021-05-26 23:20:00|6599.5|6596.5|6600.1|6597.1|6600.2|6597.2|6599.4|6596.4|0
1622071500000|2021-05-26 23:25:00|6600.4|6597.4|6600|6597|6600.6|6597.6|6599.8|6596.8|0
1622071800000|2021-05-26 23:30:00|6600.1|6597.1|6599.6|6596.6|6600.2|6597.2|6598.8|6595.8|0
1622072100000|2021-05-26 23:35:00|6599.5|6596.5|6599.9|6596.9|6600.5|6597.5|6599.5|6596.5|0
1622072400000|2021-05-26 23:40:00|6600|6597|6599.7|6596.7|6600.1|6597.1|6599.1|6596.1|0
1622072700000|2021-05-26 23:45:00|6599.5|6596.5|6599.5|6596.5|6599.8|6596.8|6599|6596|0
1622073000000|2021-05-26 23:50:00|6599.6|6596.6|6599.5|6596.5|6600.1|6597.1|6598.4|6595.4|0
1622073300000|2021-05-26 23:55:00|6599.4|6596.4|6600|6595|6600.8|6597.8|6598.5|6595|0
1622073600000|2021-05-27 00:00:00|6600.1|6595.1|6601.2|6596.2|6602.7|6597.7|6598.6|6593.6|0
1622073900000|2021-05-27 00:05:00|6601|6596|6599.2|6594.2|6601.9|6596.9|6599.2|6594.2|0
1622074200000|2021-05-27 00:10:00|6599.1|6594.1|6599.9|6594.9|6601.3|6596.3|6598.5|6593.5|0
1622074500000|2021-05-27 00:15:00|6600|6595|6598.8|6593.8|6600.7|6595.7|6598.4|6593.4|0
1622074800000|2021-05-27 00:20:00|6598.7|6593.7|6601.1|6596.1|6601.1|6596.1|6598.4|6593.4|0
1622075100000|2021-05-27 00:25:00|6601|6596|6600.2|6595.2|6601.3|6596.3|6599.4|6594.4|0
1622075400000|2021-05-27 00:30:00|6600.3|6595.3|6599.3|6594.3|6600.8|6595.8|6598.9|6593.9|0
1622075700000|2021-05-27 00:35:00|6599.4|6594.4|6598.4|6593.4|6599.4|6594.4|6597.5|6592.5|0
1622076000000|2021-05-27 00:40:00|6598.3|6593.3|6592.2|6587.2|6598.5|6593.5|6589|6584|0
1622076300000|2021-05-27 00:45:00|6592|6587|6591.5|6586.5|6592|6587|6589.1|6584.1|0
1622076600000|2021-05-27 00:50:00|6591.4|6586.4|6593|6588|6593.7|6588.7|6590|6585|0
1622076900000|2021-05-27 00:55:00|6592.9|6587.9|6593.6|6588.6|6594.1|6589.1|6592.6|6587.6|0
1622077200000|2021-05-27 01:00:00|6593.5|6588.5|6593.4|6588.4|6594.3|6589.3|6592.2|6587.2|0
1622077500000|2021-05-27 01:05:00|6593.5|6588.5|6588.3|6583.3|6594.1|6589.1|6586.5|6581.5|0
1622077800000|2021-05-27 01:10:00|6588.2|6583.2|6586.6|6581.6|6588.4|6583.4|6585.6|6580.6|0
1622078100000|2021-05-27 01:15:00|6586.5|6581.5|6586.2|6581.2|6587.6|6582.6|6584.8|6579.8|0
1622078400000|2021-05-27 01:20:00|6586.1|6581.1|6582.2|6577.2|6586.2|6581.2|6580.8|6575.8|0
1622078700000|2021-05-27 01:25:00|6582.1|6577.1|6585.7|6580.7|6585.9|6580.9|6582|6577|0
1622079000000|2021-05-27 01:30:00|6585.5|6580.5|6583.1|6578.1|6585.5|6580.5|6581.6|6576.6|0
1622079300000|2021-05-27 01:35:00|6583|6578|6580.7|6575.7|6583.5|6578.5|6580.1|6575.1|0
1622079600000|2021-05-27 01:40:00|6580.9|6575.9|6582.9|6577.9|6584.7|6579.7|6580.9|6575.9|0
1622079900000|2021-05-27 01:45:00|6583|6578|6582.9|6577.9|6583.7|6578.7|6581.2|6576.2|0
1622080200000|2021-05-27 01:50:00|6582.8|6577.8|6579.5|6574.5|6582.8|6577.8|6577.9|6572.9|0
1622080500000|2021-05-27 01:55:00|6579.3|6574.3|6583.5|6578.5|6584|6579|6579.3|6574.3|0
1622080800000|2021-05-27 02:00:00|6583.4|6578.4|6582.1|6577.1|6583.4|6578.4|6581.4|6576.4|0
1622081100000|2021-05-27 02:05:00|6582.2|6577.2|6584.3|6579.3|6584.6|6579.6|6581.6|6576.6|0
1622081400000|2021-05-27 02:10:00|6584|6579|6584.5|6579.5|6585|6580|6584|6579|0
1622081700000|2021-05-27 02:15:00|6584.6|6579.6|6583.2|6578.2|6584.8|6579.8|6583.1|6578.1|0
1622082000000|2021-05-27 02:20:00|6583.4|6578.4|6582.8|6577.8|6583.8|6578.8|6582|6577|0
1622082300000|2021-05-27 02:25:00|6582.7|6577.7|6582.4|6577.4|6583.1|6578.1|6581.5|6576.5|0
1622082600000|2021-05-27 02:30:00|6582.5|6577.5|6579.3|6574.3|6582.5|6577.5|6579|6574|0
1622082900000|2021-05-27 02:35:00|6579.2|6574.2|6582.1|6577.1|6582.6|6577.6|6579|6574|0
1622083200000|2021-05-27 02:40:00|6582|6577|6581.7|6576.7|6583.7|6578.7|6581.5|6576.5|0
1622083500000|2021-05-27 02:45:00|6581.8|6576.8|6584|6579|6584.1|6579.1|6581.8|6576.8|0
1622083800000|2021-05-27 02:50:00|6583.9|6578.9|6585.4|6580.4|6586.5|6581.5|6583.9|6578.9|0
1622084100000|2021-05-27 02:55:00|6585.5|6580.5|6583.5|6578.5|6585.9|6580.9|6582.7|6577.7|0
1622084400000|2021-05-27 03:00:00|6583.3|6578.3|6583.5|6578.5|6585.1|6580.1|6583.2|6578.2|0
1622084700000|2021-05-27 03:05:00|6583.6|6578.6|6581.9|6576.9|6583.9|6578.9|6579.8|6574.8|0
1622085000000|2021-05-27 03:10:00|6582|6577|6582.8|6577.8|6583.9|6578.9|6581.5|6576.5|0
1622085300000|2021-05-27 03:15:00|6582.9|6577.9|6583.6|6578.6|6584|6579|6581.7|6576.7|0
1622085600000|2021-05-27 03:20:00|6583.5|6578.5|6583.3|6578.3|6584.1|6579.1|6582.6|6577.6|0
1622085900000|2021-05-27 03:25:00|6583.2|6578.2|6583.2|6578.2|6584.2|6579.2|6582.2|6577.2|0
1622086200000|2021-05-27 03:30:00|6583.3|6578.3|6584|6579|6584.7|6579.7|6582.8|6577.8|0
1622086500000|2021-05-27 03:35:00|6584.1|6579.1|6585.5|6580.5|6586.2|6581.2|6583.6|6578.6|0
1622086800000|2021-05-27 03:40:00|6585.8|6580.8|6586.9|6581.9|6586.9|6581.9|6585|6580|0
1622087100000|2021-05-27 03:45:00|6587.1|6582.1|6586.2|6581.2|6587.1|6582.1|6586|6581|0
1622087400000|2021-05-27 03:50:00|6586.3|6581.3|6587|6582|6587.1|6582.1|6585.7|6580.7|0
1622087700000|2021-05-27 03:55:00|6587.1|6582.1|6586.1|6581.1|6588|6583|6585.5|6580.5|0
1622088000000|2021-05-27 04:00:00|6586|6581|6583.9|6578.9|6586.6|6581.6|6583.9|6578.9|0
1622088300000|2021-05-27 04:05:00|6583.8|6578.8|6583|6578|6584|6579|6580.8|6575.8|0
1622088600000|2021-05-27 04:10:00|6583.2|6578.2|6582.2|6577.2|6584|6579|6582|6577|0
1622088900000|2021-05-27 04:15:00|6582.3|6577.3|6583|6578|6583.7|6578.7|6582.3|6577.3|0
1622089200000|2021-05-27 04:20:00|6582.9|6577.9|6583.5|6578.5|6583.9|6578.9|6582.7|6577.7|0
1622089500000|2021-05-27 04:25:00|6583.6|6578.6|6582.3|6577.3|6583.6|6578.6|6581.5|6576.5|0
1622089800000|2021-05-27 04:30:00|6582.4|6577.4|6581.1|6576.1|6582.7|6577.7|6579.9|6574.9|0
1622090100000|2021-05-27 04:35:00|6581.2|6576.2|6581.9|6576.9|6582.4|6577.4|6580.8|6575.8|0
1622090400000|2021-05-27 04:40:00|6581.8|6576.8|6582.1|6577.1|6582.8|6577.8|6581.6|6576.6|0
1622090700000|2021-05-27 04:45:00|6582.2|6577.2|6582.7|6577.7|6583.5|6578.5|6582.1|6577.1|0
1622091000000|2021-05-27 04:50:00|6582.6|6577.6|6584.1|6579.1|6584.8|6579.8|6582.2|6577.2|0
1622091300000|2021-05-27 04:55:00|6584.2|6579.2|6584.1|6579.1|6584.3|6579.3|6583|6578|0
1622091600000|2021-05-27 05:00:00|6584|6579|6585.1|6580.1|6585.1|6580.1|6582.9|6577.9|0
1622091900000|2021-05-27 05:05:00|6585|6580|6582|6577|6585.4|6580.4|6581.4|6576.4|0
1622092200000|2021-05-27 05:10:00|6581.9|6576.9|6580.3|6575.3|6582.3|6577.3|6578.9|6573.9|0
1622092500000|2021-05-27 05:15:00|6580.4|6575.4|6580.3|6575.3|6580.5|6575.5|6579.3|6574.3|0
1622092800000|2021-05-27 05:20:00|6580.4|6575.4|6578.8|6573.8|6580.4|6575.4|6578.7|6573.7|0
1622093100000|2021-05-27 05:25:00|6579|6574|6579.3|6574.3|6581|6576|6577.9|6572.9|0
1622093400000|2021-05-27 05:30:00|6579.1|6574.1|6581.8|6576.8|6582.6|6577.6|6578.9|6573.9|0
1622093700000|2021-05-27 05:35:00|6581.7|6576.7|6580|6575|6582.1|6577.1|6579.7|6574.7|0
1622094000000|2021-05-27 05:40:00|6579.8|6574.8|6585.1|6580.1|6585.3|6580.3|6579.6|6574.6|0
1622094300000|2021-05-27 05:45:00|6585|6580|6585.7|6580.7|6586.4|6581.4|6584.4|6579.4|0
1622094600000|2021-05-27 05:50:00|6585.6|6580.6|6588.6|6583.6|6589.6|6584.6|6585.4|6580.4|0
1622094900000|2021-05-27 05:55:00|6588.5|6583.5|6588.7|6583.7|6589.2|6584.2|6587|6582|0
1622095200000|2021-05-27 06:00:00|6589.2|6584.2|6588.1|6583.1|6589.8|6584.8|6586.7|6581.7|0
1622095500000|2021-05-27 06:05:00|6588|6583|6587.4|6582.4|6590.3|6585.3|6585.8|6580.8|0
1622095800000|2021-05-27 06:10:00|6587.3|6582.3|6585.6|6580.6|6587.3|6582.3|6585.5|6580.5|0
1622096100000|2021-05-27 06:15:00|6585.7|6580.7|6587.5|6582.5|6587.7|6582.7|6585|6580|0
1622096400000|2021-05-27 06:20:00|6587.4|6582.4|6585.5|6580.5|6588.2|6583.2|6585|6580|0
1622096700000|2021-05-27 06:25:00|6585.6|6580.6|6585.2|6580.2|6585.7|6580.7|6583.5|6578.5|0
1622097000000|2021-05-27 06:30:00|6585|6580|6584|6579|6586.3|6581.3|6583.7|6578.7|0
1622097300000|2021-05-27 06:35:00|6584.1|6579.1|6584.8|6579.8|6584.9|6579.9|6583.7|6578.7|0
1622097600000|2021-05-27 06:40:00|6584.7|6579.7|6580|6575|6585|6580|6579.1|6574.1|0
1622097900000|2021-05-27 06:45:00|6579.9|6574.9|6572.5|6567.5|6581|6576|6569.2|6564.2|0
1622098200000|2021-05-27 06:50:00|6572.2|6567.2|6571.5|6566.5|6574.8|6569.8|6568.6|6563.6|0
1622098500000|2021-05-27 06:55:00|6571.4|6566.4|6572.8|6567.8|6573.5|6568.5|6570.9|6565.9|0
1622098800000|2021-05-27 07:00:00|6572.7|6567.7|6575.6|6570.6|6575.9|6570.9|6570.9|6565.9|0
1622099100000|2021-05-27 07:05:00|6575.7|6570.7|6574.6|6569.6|6577.2|6572.2|6574.5|6569.5|0
1622099400000|2021-05-27 07:10:00|6575.2|6570.2|6573.5|6568.5|6576.5|6571.5|6572.1|6567.1|0
1622099700000|2021-05-27 07:15:00|6573.4|6568.4|6571.1|6566.1|6573.5|6568.5|6568.4|6563.4|0
1622100000000|2021-05-27 07:20:00|6571|6566|6571.8|6566.8|6573.3|6568.3|6569.4|6564.4|0
1622100300000|2021-05-27 07:25:00|6571.7|6566.7|6572.8|6567.8|6573|6568|6570.3|6565.3|0
1622100600000|2021-05-27 07:30:00|6572.9|6567.9|6564.3|6559.3|6574|6569|6563.5|6558.5|0
1622100900000|2021-05-27 07:35:00|6564.4|6559.4|6561.6|6556.6|6565.1|6560.1|6558.8|6553.8|0
1622101200000|2021-05-27 07:40:00|6561.3|6556.3|6564.3|6559.3|6564.5|6559.5|6559.1|6554.1|0
1622101500000|2021-05-27 07:45:00|6564|6559|6563.7|6558.7|6564.4|6559.4|6562.3|6557.3|0
1622101800000|2021-05-27 07:50:00|6563.6|6558.6|6564.5|6559.5|6565.5|6560.5|6562.2|6557.2|0
1622102100000|2021-05-27 07:55:00|6564.6|6559.6|6564.5|6559.5|6566.5|6561.5|6563.4|6558.4|0
1622102400000|2021-05-27 08:00:00|6564.4|6559.4|6600.3|6597.3|6600.6|6597.6|6564.4|6559.4|0
1622102700000|2021-05-27 08:05:00|6599.8|6596.8|6593|6590|6601.4|6598.4|6592.9|6589.9|0
1622103000000|2021-05-27 08:10:00|6593.1|6590.1|6595|6592|6595.6|6592.6|6591.7|6588.7|0
1622103300000|2021-05-27 08:15:00|6596|6593|6591.5|6588.5|6596.8|6593.8|6591.1|6588.1|0
1622103600000|2021-05-27 08:20:00|6591.4|6588.4|6589.9|6586.9|6592.6|6589.6|6587.7|6584.7|0
1622103900000|2021-05-27 08:25:00|6590.2|6587.2|6592.7|6589.7|6592.7|6589.7|6589.5|6586.5|0
1622104200000|2021-05-27 08:30:00|6591.6|6588.6|6589.5|6586.5|6591.6|6588.6|6589.4|6586.4|0
1622104500000|2021-05-27 08:35:00|6589.6|6586.6|6584.7|6581.7|6591.3|6588.3|6584.3|6581.3|0
1622104800000|2021-05-27 08:40:00|6584.6|6581.6|6583.8|6580.8|6584.9|6581.9|6583.1|6580.1|0
1622105100000|2021-05-27 08:45:00|6583.7|6580.7|6577.7|6574.7|6583.7|6580.7|6576.2|6573.2|0
1622105400000|2021-05-27 08:50:00|6578.3|6575.3|6577.9|6574.9|6580.2|6577.2|6576.1|6573.1|0
1622105700000|2021-05-27 08:55:00|6578|6575|6572.8|6569.8|6578.9|6575.9|6572.4|6569.4|0
1622106000000|2021-05-27 09:00:00|6573.2|6570.2|6572.3|6569.3|6576.6|6573.6|6571.1|6568.1|0
1622106300000|2021-05-27 09:05:00|6572.5|6569.5|6574|6571|6575|6572|6568.8|6565.8|0
1622106600000|2021-05-27 09:10:00|6572.3|6569.3|6573.3|6570.3|6576|6573|6571|6568|0
1622106900000|2021-05-27 09:15:00|6574|6571|6576.6|6573.6|6577.8|6574.8|6572.4|6569.4|0
1622107200000|2021-05-27 09:20:00|6575.6|6572.6|6576|6573|6577.5|6574.5|6573.6|6570.6|0
1622107500000|2021-05-27 09:25:00|6575.2|6572.2|6575.8|6572.8|6577.1|6574.1|6571.6|6568.6|0
1622107800000|2021-05-27 09:30:00|6572.8|6569.8|6574.5|6571.5|6575.6|6572.6|6571.2|6568.2|0
1622108100000|2021-05-27 09:35:00|6574.8|6571.8|6575.8|6572.8|6576.4|6573.4|6573.3|6570.3|0
1622108400000|2021-05-27 09:40:00|6575.9|6572.9|6576.2|6573.2|6578.4|6575.4|6573.2|6570.2|0
1622108700000|2021-05-27 09:45:00|6576.4|6573.4|6576|6573|6577.3|6574.3|6574.2|6571.2|0
1622109000000|2021-05-27 09:50:00|6576.1|6573.1|6577.2|6574.2|6577.7|6574.7|6574.2|6571.2|0
1622109300000|2021-05-27 09:55:00|6577.1|6574.1|6575.8|6572.8|6578.7|6575.7|6574.5|6571.5|0
1622109600000|2021-05-27 10:00:00|6575.3|6572.3|6577|6574|6578.3|6575.3|6575.3|6572.3|0
1622109900000|2021-05-27 10:05:00|6577.3|6574.3|6578.8|6575.8|6578.8|6575.8|6575.5|6572.5|0
1622110200000|2021-05-27 10:10:00|6578.5|6575.5|6583.2|6580.2|6585.8|6582.8|6576.6|6573.6|0
1622110500000|2021-05-27 10:15:00|6583.3|6580.3|6582.2|6579.2|6584.5|6581.5|6579.3|6576.3|0
1622110800000|2021-05-27 10:20:00|6581.9|6578.9|6582.2|6579.2|6583.8|6580.8|6581.4|6578.4|0
1622111100000|2021-05-27 10:25:00|6582.1|6579.1|6582.8|6579.8|6584.6|6581.6|6580.3|6577.3|0
1622111400000|2021-05-27 10:30:00|6583.1|6580.1|6584.5|6581.5|6587.9|6584.9|6581.3|6578.3|0
1622111700000|2021-05-27 10:35:00|6584.4|6581.4|6584.8|6581.8|6585.4|6582.4|6584.4|6581.4|0
1622112000000|2021-05-27 10:40:00|6585|6582|6584.3|6581.3|6585.5|6582.5|6583.7|6580.7|0
1622112300000|2021-05-27 10:45:00|6584.4|6581.4|6586|6583|6587.6|6584.6|6584.4|6581.4|0
1622112600000|2021-05-27 10:50:00|6586.1|6583.1|6586|6583|6589.3|6586.3|6585.5|6582.5|0
1622112900000|2021-05-27 10:55:00|6586.4|6583.4|6587.3|6584.3|6587.3|6584.3|6585.7|6582.7|0
1622113200000|2021-05-27 11:00:00|6587.1|6584.1|6595.2|6592.2|6595.6|6592.6|6587.1|6584.1|0
1622113500000|2021-05-27 11:05:00|6595.4|6592.4|6596.8|6593.8|6597|6594|6594.8|6591.8|0
1622113800000|2021-05-27 11:10:00|6596.9|6593.9|6598.4|6595.4|6598.7|6595.7|6596.7|6593.7|0
1622114100000|2021-05-27 11:15:00|6598.5|6595.5|6601.8|6598.8|6603.9|6600.9|6598.5|6595.5|0
1622114400000|2021-05-27 11:20:00|6601.6|6598.6|6605.8|6602.8|6606.2|6603.2|6600.4|6597.4|0
1622114700000|2021-05-27 11:25:00|6605.6|6602.6|6603.4|6600.4|6607.6|6604.6|6602.8|6599.8|0
1622115000000|2021-05-27 11:30:00|6603.6|6600.6|6603.3|6600.3|6605.2|6602.2|6602.1|6599.1|0
1622115300000|2021-05-27 11:35:00|6603.4|6600.4|6600|6597|6604.6|6601.6|6599.9|6596.9|0
1622115600000|2021-05-27 11:40:00|6599.5|6596.5|6597.7|6594.7|6600.4|6597.4|6595|6592|0
1622115900000|2021-05-27 11:45:00|6597.6|6594.6|6600.6|6597.6|6600.8|6597.8|6597.6|6594.6|0
1622116200000|2021-05-27 11:50:00|6600.7|6597.7|6605.7|6602.7|6605.8|6602.8|6600.7|6597.7|0
1622116500000|2021-05-27 11:55:00|6605.8|6602.8|6611.1|6608.1|6611.6|6608.6|6605.6|6602.6|0
1622116800000|2021-05-27 12:00:00|6611.6|6608.6|6609.8|6606.8|6616.5|6613.5|6609.5|6606.5|0
1622117100000|2021-05-27 12:05:00|6609.6|6606.6|6605.2|6602.2|6610.6|6607.6|6605.2|6602.2|0
1622117400000|2021-05-27 12:10:00|6604.8|6601.8|6605.9|6602.9|6606.7|6603.7|6604.3|6601.3|0
1622117700000|2021-05-27 12:15:00|6605.8|6602.8|6598.8|6595.8|6607.3|6604.3|6598.7|6595.7|0
1622118000000|2021-05-27 12:20:00|6599|6596|6596.1|6593.1|6599.1|6596.1|6594.5|6591.5|0
1622118300000|2021-05-27 12:25:00|6596.2|6593.2|6599.5|6596.5|6600.1|6597.1|6595.8|6592.8|0
1622118600000|2021-05-27 12:30:00|6599.4|6596.4|6604.4|6601.4|6604.5|6601.5|6594.2|6591.2|0
1622118900000|2021-05-27 12:35:00|6605.2|6602.2|6602.2|6599.2|6607.2|6604.2|6601.7|6598.7|0
1622119200000|2021-05-27 12:40:00|6601.6|6598.6|6599.1|6596.1|6604.4|6601.4|6598.7|6595.7|0
1622119500000|2021-05-27 12:45:00|6599|6596|6602.6|6599.6|6602.6|6599.6|6597.2|6594.2|0
1622119800000|2021-05-27 12:50:00|6602.5|6599.5|6602.8|6599.8|6603.6|6600.6|6601.1|6598.1|0
1622120100000|2021-05-27 12:55:00|6602.9|6599.9|6606.8|6603.8|6607.1|6604.1|6602.8|6599.8|0
1622120400000|2021-05-27 13:00:00|6606.3|6603.3|6609.6|6606.6|6611.5|6608.5|6605.8|6602.8|0
1622120700000|2021-05-27 13:05:00|6609.8|6606.8|6610.4|6607.4|6611.5|6608.5|6607.9|6604.9|0
1622121000000|2021-05-27 13:10:00|6610.2|6607.2|6612.1|6609.1|6612.5|6609.5|6608.7|6605.7|0
1622121300000|2021-05-27 13:15:00|6612.2|6609.2|6613.9|6610.9|6614.5|6611.5|6610.6|6607.6|0
1622121600000|2021-05-27 13:20:00|6613.8|6610.8|6616.6|6613.6|6617.7|6614.7|6613.5|6610.5|0
1622121900000|2021-05-27 13:25:00|6617.1|6614.1|6610.9|6607.9|6619.7|6616.7|6610.8|6607.8|0
1622122200000|2021-05-27 13:30:00|6612.3|6609.3|6582.9|6581.1|6619.9|6618.1|6582.5|6580.7|0
1622122500000|2021-05-27 13:35:00|6582.7|6580.9|6594.3|6592.5|6601.1|6599.3|6579.7|6577.9|0
1622122800000|2021-05-27 13:40:00|6594.6|6592.8|6578.2|6576.4|6596.1|6594.3|6577.2|6575.4|0
1622123100000|2021-05-27 13:45:00|6577.8|6576|6573|6571.2|6581.4|6579.6|6568.3|6566.5|0
1622123400000|2021-05-27 13:50:00|6573.5|6571.7|6584.9|6583.1|6589.6|6587.8|6570.6|6568.8|0
1622123700000|2021-05-27 13:55:00|6585.1|6583.3|6586.8|6585|6591.2|6589.4|6579.1|6577.3|0
1622124000000|2021-05-27 14:00:00|6585.4|6583.6|6592.1|6590.3|6599|6597.2|6581.6|6579.8|0
1622124300000|2021-05-27 14:05:00|6592.2|6590.4|6601.5|6599.7|6602.6|6600.8|6586.1|6584.3|0
1622124600000|2021-05-27 14:10:00|6600.8|6599|6597.8|6596|6605.7|6603.9|6597.3|6595.5|0
1622124900000|2021-05-27 14:15:00|6598|6596.2|6614.1|6612.3|6615.9|6614.1|6595.5|6593.7|0
1622125200000|2021-05-27 14:20:00|6614.4|6612.6|6614.4|6612.6|6620.2|6618.4|6613.5|6611.7|0
1622125500000|2021-05-27 14:25:00|6613.6|6611.8|6613.3|6611.5|6617.7|6615.9|6611.3|6609.5|0
1622125800000|2021-05-27 14:30:00|6613.4|6611.6|6625.3|6623.5|6629|6627.2|6613.4|6611.6|0
1622126100000|2021-05-27 14:35:00|6625.4|6623.6|6626.3|6624.5|6627.9|6626.1|6621.1|6619.3|0
1622126400000|2021-05-27 14:40:00|6625.7|6623.9|6623.3|6621.5|6626.6|6624.8|6615.3|6613.5|0
1622126700000|2021-05-27 14:45:00|6623.1|6621.3|6620.9|6619.1|6624.3|6622.5|6619.2|6617.4|0
1622127000000|2021-05-27 14:50:00|6620.6|6618.8|6601.2|6599.4|6621|6619.2|6599.4|6597.6|0
1622127300000|2021-05-27 14:55:00|6600.8|6599|6602.4|6600.6|6606.9|6605.1|6599.1|6597.3|0
1622127600000|2021-05-27 15:00:00|6602.3|6600.5|6605.4|6603.6|6611|6609.2|6602.2|6600.4|0
1622127900000|2021-05-27 15:05:00|6604.8|6603|6618.1|6616.3|6618.1|6616.3|6604.8|6603|0
1622128200000|2021-05-27 15:10:00|6618|6616.2|6623.3|6621.5|6625.3|6623.5|6616.4|6614.6|0
1622128500000|2021-05-27 15:15:00|6623.4|6621.6|6623.6|6621.8|6624.5|6622.7|6618.2|6616.4|0
1622128800000|2021-05-27 15:20:00|6623.8|6622|6622.3|6620.5|6626.2|6624.4|6620.9|6619.1|0
1622129100000|2021-05-27 15:25:00|6622.7|6620.9|6613.5|6611.7|6624.6|6622.8|6613.4|6611.6|0
1622129400000|2021-05-27 15:30:00|6613.4|6611.6|6607.9|6606.1|6614.1|6612.3|6604.9|6603.1|0
1622129700000|2021-05-27 15:35:00|6607|6605.2|6610.7|6608.9|6610.8|6609|6605.7|6603.9|0
1622130000000|2021-05-27 15:40:00|6610.6|6608.8|6612.4|6610.6|6617.6|6615.8|6610.6|6608.8|0
1622130300000|2021-05-27 15:45:00|6612.2|6610.4|6611.9|6610.1|6616.2|6614.4|6611.4|6609.6|0
1622130600000|2021-05-27 15:50:00|6612.1|6610.3|6606.9|6605.1|6613.2|6611.4|6606.1|6604.3|0
1622130900000|2021-05-27 15:55:00|6607|6605.2|6615.2|6613.4|6617.1|6615.3|6607|6605.2|0
1622131200000|2021-05-27 16:00:00|6615|6613.2|6615.9|6614.1|6620.6|6618.8|6614.6|6612.8|0
1622131500000|2021-05-27 16:05:00|6616|6614.2|6615.9|6614.1|6617.1|6615.3|6611.9|6610.1|0
1622131800000|2021-05-27 16:10:00|6615.7|6613.9|6620.4|6618.6|6620.5|6618.7|6615.5|6613.7|0
1622132100000|2021-05-27 16:15:00|6620.6|6618.8|6619.6|6617.8|6621.9|6620.1|6618.4|6616.6|0
1622132400000|2021-05-27 16:20:00|6619.7|6617.9|6615.7|6613.9|6620|6618.2|6615|6613.2|0
1622132700000|2021-05-27 16:25:00|6615.5|6613.7|6616.2|6614.4|6618.5|6616.7|6615.5|6613.7|0
1622133000000|2021-05-27 16:30:00|6616.5|6614.7|6612.8|6611|6617.4|6615.6|6612.1|6610.3|0
1622133300000|2021-05-27 16:35:00|6612.9|6611.1|6613.4|6611.6|6613.5|6611.7|6609.4|6607.6|0
1622133600000|2021-05-27 16:40:00|6613.5|6611.7|6614.6|6612.8|6614.7|6612.9|6611|6609.2|0
1622133900000|2021-05-27 16:45:00|6614.9|6613.1|6611.3|6609.5|6615.4|6613.6|6610.6|6608.8|0
1622134200000|2021-05-27 16:50:00|6611|6609.2|6612.9|6611.1|6613|6611.2|6609.4|6607.6|0
1622134500000|2021-05-27 16:55:00|6613.1|6611.3|6618.3|6616.5|6618.7|6616.9|6612.7|6610.9|0
1622134800000|2021-05-27 17:00:00|6618.2|6616.4|6618.2|6616.4|6622.8|6621|6618.2|6616.4|0
1622135100000|2021-05-27 17:05:00|6618.1|6616.3|6616.2|6614.4|6618.7|6616.9|6614.3|6612.5|0
1622135400000|2021-05-27 17:10:00|6616.5|6614.7|6619.3|6617.5|6621.4|6619.6|6615.3|6613.5|0
1622135700000|2021-05-27 17:15:00|6619.4|6617.6|6621.6|6619.8|6621.9|6620.1|6616.4|6614.6|0
1622136000000|2021-05-27 17:20:00|6621.9|6620.1|6620.5|6618.7|6622|6620.2|6618.9|6617.1|0
1622136300000|2021-05-27 17:25:00|6621.1|6619.3|6615|6613.2|6621.6|6619.8|6613.8|6612|0
1622136600000|2021-05-27 17:30:00|6614.9|6613.1|6618.4|6616.6|6618.4|6616.6|6612.8|6611|0
1622136900000|2021-05-27 17:35:00|6618.6|6616.8|6615.3|6613.5|6621.2|6619.4|6609.4|6607.6|0
1622137200000|2021-05-27 17:40:00|6616|6614.2|6611.6|6609.8|6617.4|6615.6|6611.5|6609.7|0
1622137500000|2021-05-27 17:45:00|6611.9|6610.1|6613.7|6611.9|6614.1|6612.3|6609.9|6608.1|0
1622137800000|2021-05-27 17:50:00|6613.6|6611.8|6612.2|6610.4|6616|6614.2|6611.7|6609.9|0
1622138100000|2021-05-27 17:55:00|6612.4|6610.6|6613.1|6611.3|6613.2|6611.4|6610.2|6608.4|0
1622138400000|2021-05-27 18:00:00|6613|6611.2|6608.1|6606.3|6614.9|6613.1|6605.8|6604|0
1622138700000|2021-05-27 18:05:00|6608|6606.2|6601.4|6599.6|6608|6606.2|6601.2|6599.4|0
1622139000000|2021-05-27 18:10:00|6601.3|6599.5|6597.6|6595.8|6602.4|6600.6|6597.6|6595.8|0
1622139300000|2021-05-27 18:15:00|6597.3|6595.5|6597.7|6595.9|6597.8|6596|6594|6592.2|0
1622139600000|2021-05-27 18:20:00|6596.8|6595|6596|6594.2|6600.7|6598.9|6595.4|6593.6|0
1622139900000|2021-05-27 18:25:00|6595.6|6593.8|6600.8|6599|6601|6599.2|6592.2|6590.4|0
1622140200000|2021-05-27 18:30:00|6600.6|6598.8|6598.6|6596.8|6600.6|6598.8|6595.9|6594.1|0
1622140500000|2021-05-27 18:35:00|6598.7|6596.9|6597.5|6595.7|6600.4|6598.6|6596.1|6594.3|0
1622140800000|2021-05-27 18:40:00|6598.5|6596.7|6596.2|6594.4|6598.6|6596.8|6594|6592.2|0
1622141100000|2021-05-27 18:45:00|6596.3|6594.5|6596.9|6595.1|6598.1|6596.3|6592.9|6591.1|0
1622141400000|2021-05-27 18:50:00|6597|6595.2|6601.1|6599.3|6601.2|6599.4|6596.5|6594.7|0
1622141700000|2021-05-27 18:55:00|6601|6599.2|6596.6|6594.8|6603.7|6601.9|6595.8|6594|0
1622142000000|2021-05-27 19:00:00|6596.3|6594.5|6593.1|6591.3|6598|6596.2|6590.3|6588.5|0
1622142300000|2021-05-27 19:05:00|6592.9|6591.1|6591.8|6590|6593|6591.2|6588.7|6586.9|0
1622142600000|2021-05-27 19:10:00|6591.4|6589.6|6596.9|6595.1|6597.7|6595.9|6590.6|6588.8|0
1622142900000|2021-05-27 19:15:00|6597.1|6595.3|6597.1|6595.3|6598.6|6596.8|6595.7|6593.9|0
1622143200000|2021-05-27 19:20:00|6597|6595.2|6593.5|6591.7|6597.8|6596|6592.7|6590.9|0
1622143500000|2021-05-27 19:25:00|6593.4|6591.6|6594.3|6592.5|6595.3|6593.5|6591|6589.2|0
1622143800000|2021-05-27 19:30:00|6595|6593.2|6592|6590.2|6596.8|6595|6590.6|6588.8|0
1622144100000|2021-05-27 19:35:00|6591.8|6590|6598.2|6596.4|6598.6|6596.8|6590.5|6588.7|0
1622144400000|2021-05-27 19:40:00|6597.8|6596|6596|6594.2|6599.3|6597.5|6594.5|6592.7|0
1622144700000|2021-05-27 19:45:00|6595.8|6594|6595.3|6593.5|6600.7|6598.9|6594|6592.2|0
1622145000000|2021-05-27 19:50:00|6595.5|6593.7|6605.6|6603.8|6606.6|6604.8|6592.1|6590.3|0
1622145300000|2021-05-27 19:55:00|6605.7|6603.9|6601.1|6599.3|6612.2|6610.4|6601.1|6599.3|0
1622145600000|2021-05-27 20:00:00|6600.9|6597.9|6606.2|6603.2|6606.3|6603.3|6600.6|6597.6|0
1622145900000|2021-05-27 20:05:00|6606.3|6603.3|6603.5|6600.5|6606.7|6603.7|6602.8|6599.8|0
1622146200000|2021-05-27 20:10:00|6603.1|6600.1|6608.5|6605.5|6608.7|6605.7|6602.5|6599.5|0
1622146500000|2021-05-27 20:15:00|6608.3|6605.3|6606.1|6603.1|6609.5|6606.5|6605.8|6602.8|0
1622146800000|2021-05-27 20:20:00|6606.6|6603.6|6607.1|6604.1|6608.3|6605.3|6606.6|6603.6|0
1622147100000|2021-05-27 20:25:00|6607.2|6604.2|6606.7|6603.7|6607.2|6604.2|6605.5|6602.5|0
1622147400000|2021-05-27 20:30:00|6607.1|6604.1|6608.2|6605.2|6608.4|6605.4|6607|6604|0
1622147700000|2021-05-27 20:35:00|6608.4|6605.4|6609.5|6606.5|6609.6|6606.6|6608|6605|0
1622148000000|2021-05-27 20:40:00|6609.6|6606.6|6609.6|6606.6|6610|6607|6607.8|6604.8|0
1622148300000|2021-05-27 20:45:00|6609.5|6606.5|6609.1|6606.1|6610.2|6607.2|6608.2|6605.2|0
1622148600000|2021-05-27 20:50:00|6609|6606|6610.2|6607.2|6610.6|6607.6|6608.2|6605.2|0
1622148900000|2021-05-27 20:55:00|6610.4|6607.4|6609.4|6606.4|6610.9|6607.9|6609.1|6606.1|0
1622149200000|2021-05-27 21:00:00|6609.5|6606.5|6609.2|6606.2|6609.6|6606.6|6609.1|6606.1|0
1622149500000|2021-05-27 21:05:00|6609.4|6606.4|6611.1|6608.1|6611.7|6608.7|6609.4|6606.4|0
1622149800000|2021-05-27 21:10:00|6610.7|6607.7|6611.4|6608.4|6612.1|6609.1|6610.5|6607.5|0
1622150100000|2021-05-27 21:15:00|6611.3|6608.3|6612.7|6609.7|6613.1|6610.1|6611.3|6608.3|0
1622150400000|2021-05-27 21:20:00|6612.6|6609.6|6612.3|6609.3|6612.8|6609.8|6612.3|6609.3|0
1622150700000|2021-05-27 21:25:00|6612.4|6609.4|6612.3|6609.3|6612.9|6609.9|6612.3|6609.3|0
1622151000000|2021-05-27 21:30:00|6612.4|6609.4|6612.7|6609.7|6612.8|6609.8|6611.9|6608.9|0
1622151300000|2021-05-27 21:35:00|6612.6|6609.6|6612.4|6609.4|6612.7|6609.7|6612.1|6609.1|0
1622151600000|2021-05-27 21:40:00|6612.5|6609.5|6612.3|6609.3|6612.6|6609.6|6611.9|6608.9|0
1622151900000|2021-05-27 21:45:00|6612.2|6609.2|6612.6|6609.6|6612.7|6609.7|6612.1|6609.1|0
1622152200000|2021-05-27 21:50:00|6612.7|6609.7|6612.5|6609.5|6612.8|6609.8|6611.9|6608.9|0
1622152500000|2021-05-27 21:55:00|6612.4|6609.4|6612.1|6609.1|6612.7|6609.7|6612.1|6609.1|0
1622152800000|2021-05-27 22:00:00|6612.3|6609.3|6613.5|6610.5|6613.6|6610.6|6612.3|6609.3|0
1622153100000|2021-05-27 22:05:00|6613.6|6610.6|6612.9|6609.9|6613.6|6610.6|6612.8|6609.8|0
1622153400000|2021-05-27 22:10:00|6613|6610|6613.9|6610.9|6614|6611|6613|6610|0
1622153700000|2021-05-27 22:15:00|6614|6611|6613.7|6610.7|6614.1|6611.1|6613.3|6610.3|0
1622154000000|2021-05-27 22:20:00|6613.9|6610.9|6613.3|6610.3|6613.9|6610.9|6613.3|6610.3|0
1622154300000|2021-05-27 22:25:00|6613.4|6610.4|6613.3|6610.3|6613.8|6610.8|6613.3|6610.3|0
1622154600000|2021-05-27 22:30:00|6613.2|6610.2|6612.8|6609.8|6613.2|6610.2|6612.3|6609.3|0
1622154900000|2021-05-27 22:35:00|6612.9|6609.9|6613|6610|6613.3|6610.3|6612.8|6609.8|0
1622155200000|2021-05-27 22:40:00|6612.9|6609.9|6613.3|6610.3|6613.3|6610.3|6612.7|6609.7|0
1622155500000|2021-05-27 22:45:00|6613.2|6610.2|6613|6610|6613.2|6610.2|6612.6|6609.6|0
1622155800000|2021-05-27 22:50:00|6612.9|6609.9|6612.9|6609.9|6613.2|6610.2|6612.9|6609.9|0
1622156100000|2021-05-27 22:55:00|6613|6610|6613.2|6610.2|6613.2|6610.2|6612.8|6609.8|0
1622156400000|2021-05-27 23:00:00|6613.3|6610.3|6612.8|6609.8|6613.3|6610.3|6612.4|6609.4|0
1622156700000|2021-05-27 23:05:00|6612.9|6609.9|6613.1|6610.1|6613.1|6610.1|6612.6|6609.6|0
1622157000000|2021-05-27 23:10:00|6613.3|6610.3|6613.4|6610.4|6614.3|6611.3|6612.8|6609.8|0
1622157300000|2021-05-27 23:15:00|6613.3|6610.3|6612.5|6609.5|6613.4|6610.4|6611|6608|0
1622157600000|2021-05-27 23:20:00|6612.6|6609.6|6612.4|6609.4|6612.6|6609.6|6612.4|6609.4|0
1622157900000|2021-05-27 23:25:00|6612.6|6609.6|6613|6610|6613.1|6610.1|6612.2|6609.2|0
1622158200000|2021-05-27 23:30:00|6613.1|6610.1|6614.1|6611.1|6614.6|6611.6|6612.6|6609.6|0
1622158500000|2021-05-27 23:35:00|6614.3|6611.3|6616|6613|6616.1|6613.1|6614.3|6611.3|0
1622158800000|2021-05-27 23:40:00|6616.1|6613.1|6615.6|6612.6|6616.2|6613.2|6615.2|6612.2|0
1622159100000|2021-05-27 23:45:00|6615.7|6612.7|6616.7|6613.7|6616.7|6613.7|6615.6|6612.6|0
1622159400000|2021-05-27 23:50:00|6617.1|6614.1|6617.1|6614.1|6617.8|6614.8|6616.8|6613.8|0
1622159700000|2021-05-27 23:55:00|6617.2|6614.2|6618.4|6613.4|6618.4|6615.4|6616.5|6613.4|0
1622160000000|2021-05-28 00:00:00|6618.3|6613.3|6619.2|6614.2|6622.9|6617.9|6618|6613|0
1622160300000|2021-05-28 00:05:00|6619|6614|6619.2|6614.2|6620.4|6615.4|6616.5|6611.5|0
1622160600000|2021-05-28 00:10:00|6619.3|6614.3|6621.6|6616.6|6622.1|6617.1|6619.1|6614.1|0
1622160900000|2021-05-28 00:15:00|6621.9|6616.9|6622.2|6617.2|6623.6|6618.6|6620.9|6615.9|0
1622161200000|2021-05-28 00:20:00|6622.1|6617.1|6622.1|6617.1|6624.5|6619.5|6621.9|6616.9|0
1622161500000|2021-05-28 00:25:00|6622.2|6617.2|6622.4|6617.4|6623.5|6618.5|6621.6|6616.6|0
1622161800000|2021-05-28 00:30:00|6622.3|6617.3|6621.9|6616.9|6623.1|6618.1|6621.4|6616.4|0
1622162100000|2021-05-28 00:35:00|6621.8|6616.8|6621.3|6616.3|6621.9|6616.9|6620|6615|0
1622162400000|2021-05-28 00:40:00|6621.2|6616.2|6620.6|6615.6|6622.3|6617.3|6620.6|6615.6|0
1622162700000|2021-05-28 00:45:00|6620.7|6615.7|6620.6|6615.6|6621.3|6616.3|6620.1|6615.1|0
1622163000000|2021-05-28 00:50:00|6620.7|6615.7|6619.9|6614.9|6621.6|6616.6|6619.4|6614.4|0
1622163300000|2021-05-28 00:55:00|6620|6615|6619|6614|6620.3|6615.3|6618.9|6613.9|0
1622163600000|2021-05-28 01:00:00|6619.1|6614.1|6618.9|6613.9|6620.3|6615.3|6618.1|6613.1|0
1622163900000|2021-05-28 01:05:00|6618.8|6613.8|6618.4|6613.4|6619.2|6614.2|6617.8|6612.8|0
1622164200000|2021-05-28 01:10:00|6618.5|6613.5|6614.3|6609.3|6618.9|6613.9|6613.5|6608.5|0
1622164500000|2021-05-28 01:15:00|6614.2|6609.2|6613.2|6608.2|6614.9|6609.9|6612.8|6607.8|0
1622164800000|2021-05-28 01:20:00|6613.4|6608.4|6613.5|6608.5|6613.7|6608.7|6611.2|6606.2|0
1622165100000|2021-05-28 01:25:00|6613.4|6608.4|6613.4|6608.4|6614.5|6609.5|6612.2|6607.2|0
1622165400000|2021-05-28 01:30:00|6613.2|6608.2|6614.8|6609.8|6615.9|6610.9|6612.5|6607.5|0
1622165700000|2021-05-28 01:35:00|6614.9|6609.9|6614.2|6609.2|6615.1|6610.1|6613.2|6608.2|0
1622166000000|2021-05-28 01:40:00|6614.3|6609.3|6614.6|6609.6|6615.6|6610.6|6614.2|6609.2|0
1622166300000|2021-05-28 01:45:00|6614.5|6609.5|6615.6|6610.6|6616.7|6611.7|6614.5|6609.5|0
1622166600000|2021-05-28 01:50:00|6615.9|6610.9|6615.2|6610.2|6616.1|6611.1|6614.7|6609.7|0
1622166900000|2021-05-28 01:55:00|6615.3|6610.3|6612.2|6607.2|6615.5|6610.5|6610.3|6605.3|0
1622167200000|2021-05-28 02:00:00|6612.1|6607.1|6612.5|6607.5|6613.3|6608.3|6611.5|6606.5|0
1622167500000|2021-05-28 02:05:00|6612.6|6607.6|6613.9|6608.9|6615.3|6610.3|6612.5|6607.5|0
1622167800000|2021-05-28 02:10:00|6614.2|6609.2|6613.6|6608.6|6615.3|6610.3|6613.6|6608.6|0
1622168100000|2021-05-28 02:15:00|6613.7|6608.7|6613.1|6608.1|6614.3|6609.3|6612.9|6607.9|0
1622168400000|2021-05-28 02:20:00|6613|6608|6612.6|6607.6|6614.5|6609.5|6612.3|6607.3|0
1622168700000|2021-05-28 02:25:00|6612.5|6607.5|6609.8|6604.8|6614.1|6609.1|6609.5|6604.5|0
1622169000000|2021-05-28 02:30:00|6610|6605|6611.4|6606.4|6612.7|6607.7|6609.6|6604.6|0
1622169300000|2021-05-28 02:35:00|6611.3|6606.3|6611.9|6606.9|6612|6607|6610.6|6605.6|0
1622169600000|2021-05-28 02:40:00|6612|6607|6612.6|6607.6|6613|6608|6611.8|6606.8|0
1622169900000|2021-05-28 02:45:00|6612.7|6607.7|6612.7|6607.7|6613.2|6608.2|6612.3|6607.3|0
1622170200000|2021-05-28 02:50:00|6612.6|6607.6|6612.5|6607.5|6612.9|6607.9|6610.4|6605.4|0
1622170500000|2021-05-28 02:55:00|6612.3|6607.3|6613.2|6608.2|6613.2|6608.2|6611.3|6606.3|0
1622170800000|2021-05-28 03:00:00|6613.3|6608.3|6615|6610|6615.6|6610.6|6613.3|6608.3|0
1622171100000|2021-05-28 03:05:00|6614.8|6609.8|6615.3|6610.3|6615.9|6610.9|6614.1|6609.1|0
1622171400000|2021-05-28 03:10:00|6615.4|6610.4|6615.8|6610.8|6616|6611|6614.9|6609.9|0
1622171700000|2021-05-28 03:15:00|6615.5|6610.5|6615|6610|6615.8|6610.8|6614.9|6609.9|0
1622172000000|2021-05-28 03:20:00|6615.1|6610.1|6615.8|6610.8|6616.2|6611.2|6615|6610|0
1622172300000|2021-05-28 03:25:00|6616|6611|6615.1|6610.1|6616.3|6611.3|6615.1|6610.1|0
1622172600000|2021-05-28 03:30:00|6615|6610|6615.1|6610.1|6615.6|6610.6|6613.9|6608.9|0
1622172900000|2021-05-28 03:35:00|6615|6610|6615.4|6610.4|6615.7|6610.7|6614.3|6609.3|0
1622173200000|2021-05-28 03:40:00|6615.5|6610.5|6615.1|6610.1|6615.5|6610.5|6615|6610|0
1622173500000|2021-05-28 03:45:00|6615.2|6610.2|6616|6611|6616.7|6611.7|6615.1|6610.1|0
1622173800000|2021-05-28 03:50:00|6615.9|6610.9|6617|6612|6618.2|6613.2|6615.9|6610.9|0
1622174100000|2021-05-28 03:55:00|6617.2|6612.2|6617.4|6612.4|6617.9|6612.9|6617.1|6612.1|0
1622174400000|2021-05-28 04:00:00|6617.3|6612.3|6617.4|6612.4|6617.6|6612.6|6616.6|6611.6|0
1622174700000|2021-05-28 04:05:00|6617.3|6612.3|6617.6|6612.6|6617.7|6612.7|6616.5|6611.5|0
1622175000000|2021-05-28 04:10:00|6617.7|6612.7|6616|6611|6617.9|6612.9|6615.5|6610.5|0
1622175300000|2021-05-28 04:15:00|6616.1|6611.1|6615.9|6610.9|6616.4|6611.4|6615.3|6610.3|0
1622175600000|2021-05-28 04:20:00|6615.6|6610.6|6615.2|6610.2|6616.5|6611.5|6614.2|6609.2|0
1622175900000|2021-05-28 04:25:00|6615.1|6610.1|6613.3|6608.3|6615.2|6610.2|6612.6|6607.6|0
1622176200000|2021-05-28 04:30:00|6613.6|6608.6|6613.8|6608.8|6614.5|6609.5|6612.7|6607.7|0
1622176500000|2021-05-28 04:35:00|6613.9|6608.9|6613.1|6608.1|6614.2|6609.2|6612.6|6607.6|0
1622176800000|2021-05-28 04:40:00|6613.2|6608.2|6614|6609|6614.3|6609.3|6613.1|6608.1|0
1622177100000|2021-05-28 04:45:00|6613.9|6608.9|6614.6|6609.6|6615.1|6610.1|6613.8|6608.8|0
1622177400000|2021-05-28 04:50:00|6614.7|6609.7|6615.7|6610.7|6616|6611|6613.9|6608.9|0
1622177700000|2021-05-28 04:55:00|6615.8|6610.8|6616|6611|6616.1|6611.1|6615.3|6610.3|0
1622178000000|2021-05-28 05:00:00|6615.8|6610.8|6616.3|6611.3|6617|6612|6615.5|6610.5|0
1622178300000|2021-05-28 05:05:00|6616.2|6611.2|6617.8|6612.8|6618.3|6613.3|6616|6611|0
1622178600000|2021-05-28 05:10:00|6618|6613|6614.7|6609.7|6618.4|6613.4|6614.6|6609.6|0
1622178900000|2021-05-28 05:15:00|6614.9|6609.9|6612.7|6607.7|6615.3|6610.3|6612.3|6607.3|0
1622179200000|2021-05-28 05:20:00|6612.6|6607.6|6613.1|6608.1|6613.9|6608.9|6611.5|6606.5|0
1622179500000|2021-05-28 05:25:00|6613|6608|6611|6606|6613.1|6608.1|6610.8|6605.8|0
1622179800000|2021-05-28 05:30:00|6610.8|6605.8|6608.4|6603.4|6610.8|6605.8|6607.2|6602.2|0
1622180100000|2021-05-28 05:35:00|6608.5|6603.5|6608.5|6603.5|6608.9|6603.9|6607.2|6602.2|0
1622180400000|2021-05-28 05:40:00|6608.3|6603.3|6606.9|6601.9|6609.7|6604.7|6606.7|6601.7|0
1622180700000|2021-05-28 05:45:00|6607|6602|6605.9|6600.9|6607.5|6602.5|6604.5|6599.5|0
1622181000000|2021-05-28 05:50:00|6606|6601|6605.5|6600.5|6607.6|6602.6|6605.2|6600.2|0
1622181300000|2021-05-28 05:55:00|6605.6|6600.6|6605.9|6600.9|6606.3|6601.3|6604.4|6599.4|0
1622181600000|2021-05-28 06:00:00|6605.8|6600.8|6605.5|6600.5|6605.9|6600.9|6603.3|6598.3|0
1622181900000|2021-05-28 06:05:00|6605.4|6600.4|6603.4|6598.4|6606.1|6601.1|6603.3|6598.3|0
1622182200000|2021-05-28 06:10:00|6603.5|6598.5|6605.2|6600.2|6605.5|6600.5|6602.5|6597.5|0
1622182500000|2021-05-28 06:15:00|6605.3|6600.3|6604.4|6599.4|6606|6601|6603.6|6598.6|0
1622182800000|2021-05-28 06:20:00|6604.5|6599.5|6601.3|6596.3|6604.8|6599.8|6601.1|6596.1|0
1622183100000|2021-05-28 06:25:00|6601.2|6596.2|6601.6|6596.6|6602.3|6597.3|6599.8|6594.8|0
1622183400000|2021-05-28 06:30:00|6601.7|6596.7|6602.3|6597.3|6602.6|6597.6|6599.7|6594.7|0
1622183700000|2021-05-28 06:35:00|6602.2|6597.2|6602.8|6597.8|6603.8|6598.8|6601.6|6596.6|0
1622184000000|2021-05-28 06:40:00|6602.7|6597.7|6602.3|6597.3|6603.2|6598.2|6601.9|6596.9|0
1622184300000|2021-05-28 06:45:00|6602.4|6597.4|6602.8|6597.8|6604.4|6599.4|6602.2|6597.2|0
1622184600000|2021-05-28 06:50:00|6602.9|6597.9|6603.3|6598.3|6603.8|6598.8|6602.6|6597.6|0
1622184900000|2021-05-28 06:55:00|6603.1|6598.1|6605.9|6600.9|6606.1|6601.1|6603|6598|0
1622185200000|2021-05-28 07:00:00|6606.9|6601.9|6603.2|6598.2|6607.3|6602.3|6602.6|6597.6|0
1622185500000|2021-05-28 07:05:00|6603.3|6598.3|6605.4|6600.4|6605.7|6600.7|6602|6597|0
1622185800000|2021-05-28 07:10:00|6605.6|6600.6|6607.7|6602.7|6607.7|6602.7|6604.4|6599.4|0
1622186100000|2021-05-28 07:15:00|6607.6|6602.6|6608.6|6603.6|6609.4|6604.4|6606.5|6601.5|0
1622186400000|2021-05-28 07:20:00|6608.7|6603.7|6608.4|6603.4|6609.1|6604.1|6607.5|6602.5|0
1622186700000|2021-05-28 07:25:00|6608.3|6603.3|6607.3|6602.3|6609.2|6604.2|6605.9|6600.9|0
1622187000000|2021-05-28 07:30:00|6607.2|6602.2|6608.1|6603.1|6608.1|6603.1|6605.8|6600.8|0
1622187300000|2021-05-28 07:35:00|6608|6603|6609.6|6604.6|6610.7|6605.7|6607.1|6602.1|0
1622187600000|2021-05-28 07:40:00|6609.5|6604.5|6610.6|6605.6|6610.6|6605.6|6609.4|6604.4|0
1622187900000|2021-05-28 07:45:00|6610.7|6605.7|6609.4|6604.4|6611.2|6606.2|6609|6604|0
1622188200000|2021-05-28 07:50:00|6609.5|6604.5|6610.8|6605.8|6611.2|6606.2|6608.6|6603.6|0
1622188500000|2021-05-28 07:55:00|6610.7|6605.7|6613.7|6608.7|6614.3|6609.3|6610.7|6605.7|0
1622188800000|2021-05-28 08:00:00|6614.1|6609.1|6605|6602|6614.6|6609.6|6605|6602|0
1622189100000|2021-05-28 08:05:00|6607.8|6604.8|6613.2|6610.2|6614.5|6611.5|6607.3|6604.3|0
1622189400000|2021-05-28 08:10:00|6614.5|6611.5|6612.4|6609.4|6614.5|6611.5|6610.7|6607.7|0
1622189700000|2021-05-28 08:15:00|6612.3|6609.3|6613.4|6610.4|6614.4|6611.4|6612|6609|0
1622190000000|2021-05-28 08:20:00|6613.6|6610.6|6613.3|6610.3|6614.1|6611.1|6612.8|6609.8|0
1622190300000|2021-05-28 08:25:00|6613.2|6610.2|6612.4|6609.4|6614.3|6611.3|6612.2|6609.2|0
1622190600000|2021-05-28 08:30:00|6611.8|6608.8|6611.3|6608.3|6612.8|6609.8|6610.7|6607.7|0
1622190900000|2021-05-28 08:35:00|6611.7|6608.7|6612|6609|6612.9|6609.9|6610.4|6607.4|0
1622191200000|2021-05-28 08:40:00|6612.1|6609.1|6613.7|6610.7|6613.8|6610.8|6610.7|6607.7|0
1622191500000|2021-05-28 08:45:00|6612.9|6609.9|6615.1|6612.1|6615.3|6612.3|6612|6609|0
1622191800000|2021-05-28 08:50:00|6615.2|6612.2|6611.7|6608.7|6615.3|6612.3|6611|6608|0
1622192100000|2021-05-28 08:55:00|6611.9|6608.9|6613.5|6610.5|6614|6611|6611.2|6608.2|0
1622192400000|2021-05-28 09:00:00|6613.9|6610.9|6612.9|6609.9|6614.3|6611.3|6612.6|6609.6|0
1622192700000|2021-05-28 09:05:00|6612.8|6609.8|6612.3|6609.3|6613.5|6610.5|6610.8|6607.8|0
1622193000000|2021-05-28 09:10:00|6611.9|6608.9|6611.4|6608.4|6613.3|6610.3|6610.4|6607.4|0
1622193300000|2021-05-28 09:15:00|6611.1|6608.1|6612.6|6609.6|6614|6611|6609.7|6606.7|0
1622193600000|2021-05-28 09:20:00|6612.7|6609.7|6612.9|6609.9|6614.5|6611.5|6612.4|6609.4|0
1622193900000|2021-05-28 09:25:00|6612.8|6609.8|6617.5|6614.5|6617.8|6614.8|6612.5|6609.5|0
1622194200000|2021-05-28 09:30:00|6617.6|6614.6|6616.4|6613.4|6617.8|6614.8|6616.3|6613.3|0
1622194500000|2021-05-28 09:35:00|6616.3|6613.3|6618.1|6615.1|6618.3|6615.3|6616.2|6613.2|0
1622194800000|2021-05-28 09:40:00|6618.3|6615.3|6617.9|6614.9|6618.3|6615.3|6617.3|6614.3|0
1622195100000|2021-05-28 09:45:00|6618|6615|6618.4|6615.4|6618.5|6615.5|6617.8|6614.8|0
1622195400000|2021-05-28 09:50:00|6619|6616|6618.1|6615.1|6619.2|6616.2|6617.6|6614.6|0
1622195700000|2021-05-28 09:55:00|6617.9|6614.9|6617.2|6614.2|6618.1|6615.1|6617.2|6614.2|0
1622196000000|2021-05-28 10:00:00|6616.9|6613.9|6618.5|6615.5|6618.5|6615.5|6615.8|6612.8|0
1622196300000|2021-05-28 10:05:00|6618.4|6615.4|6619|6616|6619.5|6616.5|6618.1|6615.1|0
1622196600000|2021-05-28 10:10:00|6619.4|6616.4|6618.7|6615.7|6619.4|6616.4|6616.9|6613.9|0
1622196900000|2021-05-28 10:15:00|6618.6|6615.6|6618.2|6615.2|6618.9|6615.9|6617.8|6614.8|0
1622197200000|2021-05-28 10:20:00|6618.3|6615.3|6617.7|6614.7|6618.3|6615.3|6617.7|6614.7|0
1622197500000|2021-05-28 10:25:00|6617.5|6614.5|6617.9|6614.9|6618.1|6615.1|6617.1|6614.1|0
1622197800000|2021-05-28 10:30:00|6617.3|6614.3|6617.5|6614.5|6619.1|6616.1|6616.6|6613.6|0
1622198100000|2021-05-28 10:35:00|6617.4|6614.4|6614.7|6611.7|6617.5|6614.5|6612.6|6609.6|0
1622198400000|2021-05-28 10:40:00|6614.6|6611.6|6615.5|6612.5|6616.2|6613.2|6614.6|6611.6|0
1622198700000|2021-05-28 10:45:00|6615.6|6612.6|6614.4|6611.4|6616.5|6613.5|6613.8|6610.8|0
1622199000000|2021-05-28 10:50:00|6614.5|6611.5|6617|6614|6617.2|6614.2|6613.6|6610.6|0
1622199300000|2021-05-28 10:55:00|6616.6|6613.6|6617.5|6614.5|6619.2|6616.2|6616|6613|0
1622199600000|2021-05-28 11:00:00|6619.3|6616.3|6622.3|6619.3|6622.9|6619.9|6618.9|6615.9|0
1622199900000|2021-05-28 11:05:00|6622.7|6619.7|6623.2|6620.2|6625.2|6622.2|6622.3|6619.3|0
1622200200000|2021-05-28 11:10:00|6623|6620|6621.2|6618.2|6623.3|6620.3|6620.9|6617.9|0
1622200500000|2021-05-28 11:15:00|6621.3|6618.3|6620.8|6617.8|6622.1|6619.1|6620.6|6617.6|0
1622200800000|2021-05-28 11:20:00|6620.7|6617.7|6622.9|6619.9|6623|6620|6620.1|6617.1|0
1622201100000|2021-05-28 11:25:00|6622.8|6619.8|6622.3|6619.3|6623.2|6620.2|6622|6619|0
1622201400000|2021-05-28 11:30:00|6622.4|6619.4|6625.1|6622.1|6625.1|6622.1|6622.3|6619.3|0
1622201700000|2021-05-28 11:35:00|6625.2|6622.2|6620.8|6617.8|6625.2|6622.2|6620.8|6617.8|0
1622202000000|2021-05-28 11:40:00|6620.9|6617.9|6620.5|6617.5|6620.9|6617.9|6619.8|6616.8|0
1622202300000|2021-05-28 11:45:00|6620.1|6617.1|6617.8|6614.8|6620.8|6617.8|6617.8|6614.8|0
1622202600000|2021-05-28 11:50:00|6617.6|6614.6|6619.3|6616.3|6619.3|6616.3|6617.4|6614.4|0
1622202900000|2021-05-28 11:55:00|6619|6616|6618.3|6615.3|6619.4|6616.4|6618.1|6615.1|0
1622203200000|2021-05-28 12:00:00|6618.4|6615.4|6618.6|6615.6|6618.6|6615.6|6617.8|6614.8|0
1622203500000|2021-05-28 12:05:00|6618.5|6615.5|6612.3|6609.3|6618.8|6615.8|6612.3|6609.3|0
1622203800000|2021-05-28 12:10:00|6612.1|6609.1|6612.2|6609.2|6614.5|6611.5|6611.6|6608.6|0
1622204100000|2021-05-28 12:15:00|6612.1|6609.1|6611.3|6608.3|6612.6|6609.6|6611|6608|0
1622204400000|2021-05-28 12:20:00|6611.6|6608.6|6611.1|6608.1|6613|6610|6611.1|6608.1|0
1622204700000|2021-05-28 12:25:00|6611.3|6608.3|6610|6607|6611.8|6608.8|6609.2|6606.2|0
1622205000000|2021-05-28 12:30:00|6610.2|6607.2|6613|6610|6613.6|6610.6|6609.3|6606.3|0
1622205300000|2021-05-28 12:35:00|6612|6609|6610.6|6607.6|6612|6609|6608.1|6605.1|0
1622205600000|2021-05-28 12:40:00|6610.7|6607.7|6610.6|6607.6|6611.4|6608.4|6609.2|6606.2|0
1622205900000|2021-05-28 12:45:00|6610.5|6607.5|6606.7|6603.7|6610.5|6607.5|6605.7|6602.7|0
1622206200000|2021-05-28 12:50:00|6606.6|6603.6|6607.6|6604.6|6608.7|6605.7|6606.6|6603.6|0
1622206500000|2021-05-28 12:55:00|6607.7|6604.7|6609.2|6606.2|6609.7|6606.7|6607.7|6604.7|0
1622206800000|2021-05-28 13:00:00|6609|6606|6608.2|6605.2|6609.4|6606.4|6607.3|6604.3|0
1622207100000|2021-05-28 13:05:00|6608.1|6605.1|6608.1|6605.1|6609.7|6606.7|6607.3|6604.3|0
1622207400000|2021-05-28 13:10:00|6608.3|6605.3|6609.2|6606.2|6609.7|6606.7|6608.2|6605.2|0
1622207700000|2021-05-28 13:15:00|6609.3|6606.3|6608.6|6605.6|6609.9|6606.9|6608.5|6605.5|0
1622208000000|2021-05-28 13:20:00|6608.5|6605.5|6608.7|6605.7|6609.4|6606.4|6607.8|6604.8|0
1622208300000|2021-05-28 13:25:00|6611|6608|6605|6602|6611.4|6608.4|6603|6600|0
1622208600000|2021-05-28 13:30:00|6607.7|6604.7|6612.1|6610.3|6614.2|6612.4|6603.8|6602|0
1622208900000|2021-05-28 13:35:00|6611.8|6610|6623.6|6621.8|6628.1|6626.3|6609.3|6607.5|0
1622209200000|2021-05-28 13:40:00|6623.9|6622.1|6634.3|6632.5|6638.5|6636.7|6623.9|6622.1|0
1622209500000|2021-05-28 13:45:00|6634.6|6632.8|6615|6613.2|6635.1|6633.3|6613.6|6611.8|0
1622209800000|2021-05-28 13:50:00|6613.8|6612|6621|6619.2|6621.1|6619.3|6609.9|6608.1|0
1622210100000|2021-05-28 13:55:00|6620.9|6619.1|6628.5|6626.7|6630|6628.2|6618.1|6616.3|0
1622210400000|2021-05-28 14:00:00|6628.3|6626.5|6630.6|6628.8|6632.5|6630.7|6625.4|6623.6|0
1622210700000|2021-05-28 14:05:00|6630.5|6628.7|6634.9|6633.1|6643.9|6642.1|6630|6628.2|0
1622211000000|2021-05-28 14:10:00|6634.5|6632.7|6639.4|6637.6|6642.4|6640.6|6634.4|6632.6|0
1622211300000|2021-05-28 14:15:00|6640.2|6638.4|6636.6|6634.8|6644.2|6642.4|6635.2|6633.4|0
1622211600000|2021-05-28 14:20:00|6636.5|6634.7|6628.7|6626.9|6638.6|6636.8|6628.7|6626.9|0
1622211900000|2021-05-28 14:25:00|6628.8|6627|6616.9|6615.1|6629|6627.2|6616.4|6614.6|0
1622212200000|2021-05-28 14:30:00|6617.3|6615.5|6635.3|6633.5|6635.3|6633.5|6617|6615.2|0
1622212500000|2021-05-28 14:35:00|6635.5|6633.7|6638.5|6636.7|6638.7|6636.9|6632.3|6630.5|0
1622212800000|2021-05-28 14:40:00|6638.3|6636.5|6637.5|6635.7|6643.6|6641.8|6636.8|6635|0
1622213100000|2021-05-28 14:45:00|6637.6|6635.8|6627.7|6625.9|6638.9|6637.1|6627.7|6625.9|0
1622213400000|2021-05-28 14:50:00|6627.8|6626|6631.7|6629.9|6635.4|6633.6|6626.9|6625.1|0
1622213700000|2021-05-28 14:55:00|6632|6630.2|6628.2|6626.4|6633.5|6631.7|6625.2|6623.4|0
1622214000000|2021-05-28 15:00:00|6628.6|6626.8|6628.7|6626.9|6635.4|6633.6|6628|6626.2|0
1622214300000|2021-05-28 15:05:00|6629.4|6627.6|6634.6|6632.8|6634.6|6632.8|6624|6622.2|0
1622214600000|2021-05-28 15:10:00|6634.3|6632.5|6635.5|6633.7|6639.1|6637.3|6634.2|6632.4|0
1622214900000|2021-05-28 15:15:00|6635.1|6633.3|6641.2|6639.4|6642|6640.2|6634.2|6632.4|0
1622215200000|2021-05-28 15:20:00|6641.1|6639.3|6642|6640.2|6642|6640.2|6638.7|6636.9|0
1622215500000|2021-05-28 15:25:00|6641.8|6640|6637.3|6635.5|6642.6|6640.8|6635.4|6633.6|0
1622215800000|2021-05-28 15:30:00|6637.5|6635.7|6638.7|6636.9|6640.8|6639|6636.5|6634.7|0
1622216100000|2021-05-28 15:35:00|6638.5|6636.7|6639.9|6638.1|6641.3|6639.5|6637.8|6636|0
1622216400000|2021-05-28 15:40:00|6640|6638.2|6642|6640.2|6643.2|6641.4|6639.5|6637.7|0
1622216700000|2021-05-28 15:45:00|6641.9|6640.1|6640.2|6638.4|6643.8|6642|6639.7|6637.9|0
1622217000000|2021-05-28 15:50:00|6640.6|6638.8|6642.8|6641|6642.8|6641|6639.6|6637.8|0
1622217300000|2021-05-28 15:55:00|6643|6641.2|6645.4|6643.6|6645.7|6643.9|6641.4|6639.6|0
1622217600000|2021-05-28 16:00:00|6645.7|6643.9|6649.6|6647.8|6650.6|6648.8|6644.8|6643|0
1622217900000|2021-05-28 16:05:00|6649.8|6648|6652.3|6650.5|6654.1|6652.3|6649.8|6648|0
1622218200000|2021-05-28 16:10:00|6652.4|6650.6|6651.7|6649.9|6656.8|6655|6650.7|6648.9|0
1622218500000|2021-05-28 16:15:00|6651.4|6649.6|6654.6|6652.8|6656|6654.2|6651.4|6649.6|0
1622218800000|2021-05-28 16:20:00|6654.8|6653|6651.7|6649.9|6655.2|6653.4|6649.5|6647.7|0
1622219100000|2021-05-28 16:25:00|6651.6|6649.8|6650.3|6648.5|6652.1|6650.3|6649|6647.2|0
1622219400000|2021-05-28 16:30:00|6650.6|6648.8|6651.1|6649.3|6651.3|6649.5|6648.4|6646.6|0
1622219700000|2021-05-28 16:35:00|6651|6649.2|6655.9|6654.1|6655.9|6654.1|6649.9|6648.1|0
1622220000000|2021-05-28 16:40:00|6655.6|6653.8|6658.8|6657|6659|6657.2|6654.4|6652.6|0
1622220300000|2021-05-28 16:45:00|6658.9|6657.1|6656.5|6654.7|6660.7|6658.9|6655.8|6654|0
1622220600000|2021-05-28 16:50:00|6656.6|6654.8|6654.6|6652.8|6657.4|6655.6|6654.5|6652.7|0
1622220900000|2021-05-28 16:55:00|6654.8|6653|6657.3|6655.5|6659.3|6657.5|6654.8|6653|0
1622221200000|2021-05-28 17:00:00|6657.9|6656.1|6661.1|6659.3|6662.1|6660.3|6657.9|6656.1|0
1622221500000|2021-05-28 17:05:00|6661.2|6659.4|6660.1|6658.3|6662.2|6660.4|6659.3|6657.5|0
1622221800000|2021-05-28 17:10:00|6659.9|6658.1|6654|6652.2|6660|6658.2|6653.4|6651.6|0
1622222100000|2021-05-28 17:15:00|6654.5|6652.7|6652.4|6650.6|6654.5|6652.7|6648.8|6647|0
1622222400000|2021-05-28 17:20:00|6652|6650.2|6645.2|6643.4|6652|6650.2|6643.9|6642.1|0
1622222700000|2021-05-28 17:25:00|6645.3|6643.5|6640.1|6638.3|6647|6645.2|6639.9|6638.1|0
1622223000000|2021-05-28 17:30:00|6640.2|6638.4|6648.4|6646.6|6648.9|6647.1|6639.6|6637.8|0
1622223300000|2021-05-28 17:35:00|6648.3|6646.5|6640|6638.2|6649.4|6647.6|6639.3|6637.5|0
1622223600000|2021-05-28 17:40:00|6640.2|6638.4|6641.5|6639.7|6642.2|6640.4|6638.8|6637|0
1622223900000|2021-05-28 17:45:00|6641.7|6639.9|6638.8|6637|6641.7|6639.9|6635.7|6633.9|0
1622224200000|2021-05-28 17:50:00|6638.9|6637.1|6644|6642.2|6644|6642.2|6638.2|6636.4|0
1622224500000|2021-05-28 17:55:00|6643.9|6642.1|6643.3|6641.5|6644|6642.2|6641.3|6639.5|0
1622224800000|2021-05-28 18:00:00|6643.7|6641.9|6647.2|6645.4|6648.2|6646.4|6642.7|6640.9|0
1622225100000|2021-05-28 18:05:00|6647.1|6645.3|6644|6642.2|6647.1|6645.3|6642.1|6640.3|0
1622225400000|2021-05-28 18:10:00|6644.1|6642.3|6640.2|6638.4|6644.3|6642.5|6639.5|6637.7|0
1622225700000|2021-05-28 18:15:00|6639.3|6637.5|6641.2|6639.4|6643.2|6641.4|6639|6637.2|0
1622226000000|2021-05-28 18:20:00|6640|6638.2|6644.7|6642.9|6645.3|6643.5|6639.5|6637.7|0
1622226300000|2021-05-28 18:25:00|6644.8|6643|6652.1|6650.3|6652.1|6650.3|6644.2|6642.4|0
1622226600000|2021-05-28 18:30:00|6651.9|6650.1|6651.3|6649.5|6652.4|6650.6|6648.3|6646.5|0
1622226900000|2021-05-28 18:35:00|6651.2|6649.4|6649|6647.2|6651.4|6649.6|6647.9|6646.1|0
1622227200000|2021-05-28 18:40:00|6649.1|6647.3|6653.8|6652|6654.4|6652.6|6648.9|6647.1|0
1622227500000|2021-05-28 18:45:00|6653.5|6651.7|6655.7|6653.9|6655.8|6654|6653.5|6651.7|0
1622227800000|2021-05-28 18:50:00|6655.6|6653.8|6656.8|6655|6658.2|6656.4|6653.1|6651.3|0
1622228100000|2021-05-28 18:55:00|6656.6|6654.8|6655.2|6653.4|6657.3|6655.5|6652.8|6651|0
1622228400000|2021-05-28 19:00:00|6655.1|6653.3|6649.4|6647.6|6655.1|6653.3|6648.1|6646.3|0
1622228700000|2021-05-28 19:05:00|6649.3|6647.5|6647.7|6645.9|6649.7|6647.9|6646.6|6644.8|0
1622229000000|2021-05-28 19:10:00|6647.5|6645.7|6640.7|6638.9|6647.5|6645.7|6638.6|6636.8|0
1622229300000|2021-05-28 19:15:00|6640.9|6639.1|6641.2|6639.4|6641.9|6640.1|6638.2|6636.4|0
1622229600000|2021-05-28 19:20:00|6641|6639.2|6640.6|6638.8|6642.2|6640.4|6639.2|6637.4|0
1622229900000|2021-05-28 19:25:00|6640.7|6638.9|6642.6|6640.8|6644.4|6642.6|6638.1|6636.3|0
1622230200000|2021-05-28 19:30:00|6642.3|6640.5|6639.3|6637.5|6645.2|6643.4|6638.6|6636.8|0
1622230500000|2021-05-28 19:35:00|6639.1|6637.3|6641|6639.2|6645.3|6643.5|6638.7|6636.9|0
1622230800000|2021-05-28 19:40:00|6640.8|6639|6636.2|6634.4|6641.8|6640|6635.6|6633.8|0
1622231100000|2021-05-28 19:45:00|6637.1|6635.3|6636.5|6634.7|6639.1|6637.3|6636.4|6634.6|0
1622231400000|2021-05-28 19:50:00|6636.9|6635.1|6628.5|6626.7|6638.5|6636.7|6624.8|6623|0
1622231700000|2021-05-28 19:55:00|6627.6|6625.8|6626.4|6624.6|6628.8|6627|6623.4|6621.6|0
1622232000000|2021-05-28 20:00:00|6627|6624|6626.9|6623.9|6628.4|6625.4|6625.2|6622.2|0
1622232300000|2021-05-28 20:05:00|6626.7|6623.7|6627.4|6624.4|6628.1|6625.1|6626.4|6623.4|0
1622232600000|2021-05-28 20:10:00|6627.5|6624.5|6626.2|6623.2|6628|6625|6626.2|6623.2|0
1622232900000|2021-05-28 20:15:00|6626.1|6623.1|6626.9|6623.9|6627.2|6624.2|6625.8|6622.8|0
1622233200000|2021-05-28 20:20:00|6626.8|6623.8|6625.9|6622.9|6627.2|6624.2|6625.8|6622.8|0
1622233500000|2021-05-28 20:25:00|6625.8|6622.8|6626.8|6623.8|6627|6624|6625.2|6622.2|0
1622233800000|2021-05-28 20:30:00|6626.9|6623.9|6626.1|6623.1|6627.3|6624.3|6625.3|6622.3|0
1622234100000|2021-05-28 20:35:00|6626|6623|6625.7|6622.7|6626.3|6623.3|6624.7|6621.7|0
1622234400000|2021-05-28 20:40:00|6625.8|6622.8|6624.8|6621.8|6625.8|6622.8|6624.8|6621.8|0
1622234700000|2021-05-28 20:45:00|6624.7|6621.7|6624.6|6621.6|6624.9|6621.9|6624.5|6621.5|0
1622235000000|2021-05-28 20:50:00|6624.7|6621.7|6624.4|6621.4|6625.2|6622.2|6624.3|6621.3|0
1622235300000|2021-05-28 20:55:00|6624.3|6621.3|6624.4|6621.4|6624.6|6621.6|6624|6621|0
1622412000000|2021-05-30 22:00:00|6635.2|6630.2|6637.7|6632.7|6638.2|6633.2|6634.5|6629.5|0
1622412300000|2021-05-30 22:05:00|6637.5|6632.5|6637.3|6632.3|6639.2|6634.2|6636.8|6631.8|0
1622412600000|2021-05-30 22:10:00|6637.2|6632.2|6635.9|6630.9|6639.4|6634.4|6635|6630|0
1622412900000|2021-05-30 22:15:00|6636|6631|6636.5|6631.5|6637|6632|6634.8|6629.8|0
1622413200000|2021-05-30 22:20:00|6636.4|6631.4|6637.3|6632.3|6637.4|6632.4|6636.4|6631.4|0
1622413500000|2021-05-30 22:25:00|6637.2|6632.2|6638.4|6633.4|6638.6|6633.6|6636|6631|0
1622413800000|2021-05-30 22:30:00|6638.5|6633.5|6637.3|6632.3|6638.5|6633.5|6637|6632|0
1622414100000|2021-05-30 22:35:00|6637.4|6632.4|6635.3|6630.3|6637.8|6632.8|6635|6630|0
1622414400000|2021-05-30 22:40:00|6635.5|6630.5|6635.2|6630.2|6636.1|6631.1|6634.6|6629.6|0
1622414700000|2021-05-30 22:45:00|6635.1|6630.1|6636.9|6631.9|6638.5|6633.5|6635.1|6630.1|0
1622415000000|2021-05-30 22:50:00|6637|6632|6636.8|6631.8|6637.1|6632.1|6636.2|6631.2|0
1622415300000|2021-05-30 22:55:00|6636.6|6631.6|6636.6|6631.6|6637.2|6632.2|6636.2|6631.2|0
1622415600000|2021-05-30 23:00:00|6636.7|6631.7|6638.4|6633.4|6638.6|6633.6|6636.3|6631.3|0
1622415900000|2021-05-30 23:05:00|6638.3|6633.3|6637.3|6632.3|6639.1|6634.1|6637|6632|0
1622416200000|2021-05-30 23:10:00|6637.5|6632.5|6637.3|6632.3|6638|6633|6636.7|6631.7|0
1622416500000|2021-05-30 23:15:00|6637.2|6632.2|6639.1|6634.1|6640.2|6635.2|6637.2|6632.2|0
1622416800000|2021-05-30 23:20:00|6639|6634|6639.1|6634.1|6640|6635|6638.6|6633.6|0
1622417100000|2021-05-30 23:25:00|6639|6634|6639.1|6634.1|6639.9|6634.9|6638.3|6633.3|0
1622417400000|2021-05-30 23:30:00|6639.2|6634.2|6638.8|6633.8|6639.8|6634.8|6638.5|6633.5|0
1622417700000|2021-05-30 23:35:00|6638.9|6633.9|6638.4|6633.4|6639.5|6634.5|6638.4|6633.4|0
1622418000000|2021-05-30 23:40:00|6638.3|6633.3|6634.5|6629.5|6638.6|6633.6|6633.8|6628.8|0
1622418300000|2021-05-30 23:45:00|6634.6|6629.6|6634.6|6629.6|6635.4|6630.4|6633.6|6628.6|0
1622418600000|2021-05-30 23:50:00|6634.7|6629.7|6637|6632|6637.6|6632.6|6632.8|6627.8|0
1622418900000|2021-05-30 23:55:00|6636.9|6631.9|6636.6|6631.6|6638.5|6633.5|6635.9|6630.9|0
1622419200000|2021-05-31 00:00:00|6636.7|6631.7|6637.1|6632.1|6638.1|6633.1|6633.4|6628.4|0
1622419500000|2021-05-31 00:05:00|6637.4|6632.4|6637.9|6632.9|6639.5|6634.5|6636.4|6631.4|0
1622419800000|2021-05-31 00:10:00|6637.7|6632.7|6636.7|6631.7|6638|6633|6636.1|6631.1|0
1622420100000|2021-05-31 00:15:00|6636.8|6631.8|6634.6|6629.6|6638.5|6633.5|6634.1|6629.1|0
1622420400000|2021-05-31 00:20:00|6634.7|6629.7|6632.5|6627.5|6635.7|6630.7|6631|6626|0
1622420700000|2021-05-31 00:25:00|6632.4|6627.4|6633.2|6628.2|6633.8|6628.8|6632.4|6627.4|0
1622421000000|2021-05-31 00:30:00|6633.4|6628.4|6633.6|6628.6|6635.6|6630.6|6633.3|6628.3|0
1622421300000|2021-05-31 00:35:00|6633.7|6628.7|6632.5|6627.5|6634.4|6629.4|6631.1|6626.1|0
1622421600000|2021-05-31 00:40:00|6632.4|6627.4|6632.3|6627.3|6632.7|6627.7|6631.5|6626.5|0
1622421900000|2021-05-31 00:45:00|6632.2|6627.2|6632.5|6627.5|6633.1|6628.1|6631|6626|0
1622422200000|2021-05-31 00:50:00|6632.4|6627.4|6633.4|6628.4|6634.8|6629.8|6632|6627|0
1622422500000|2021-05-31 00:55:00|6633.2|6628.2|6634.2|6629.2|6634.9|6629.9|6632.2|6627.2|0
1622422800000|2021-05-31 01:00:00|6634.4|6629.4|6634.9|6629.9|6636.5|6631.5|6633.7|6628.7|0
1622423100000|2021-05-31 01:05:00|6635|6630|6633.4|6628.4|6635.3|6630.3|6632.4|6627.4|0
1622423400000|2021-05-31 01:10:00|6633.5|6628.5|6633.5|6628.5|6634.1|6629.1|6631.2|6626.2|0
1622423700000|2021-05-31 01:15:00|6633.6|6628.6|6634.2|6629.2|6635.1|6630.1|6631.5|6626.5|0
1622424000000|2021-05-31 01:20:00|6634.1|6629.1|6632.5|6627.5|6634.4|6629.4|6631.1|6626.1|0
1622424300000|2021-05-31 01:25:00|6632.7|6627.7|6631.4|6626.4|6633.3|6628.3|6631|6626|0
1622424600000|2021-05-31 01:30:00|6631.5|6626.5|6628.9|6623.9|6632|6627|6627.9|6622.9|0
1622424900000|2021-05-31 01:35:00|6629|6624|6628.5|6623.5|6629.3|6624.3|6626.8|6621.8|0
1622425200000|2021-05-31 01:40:00|6628.4|6623.4|6629.6|6624.6|6629.7|6624.7|6627.7|6622.7|0
1622425500000|2021-05-31 01:45:00|6629.4|6624.4|6632.1|6627.1|6632.5|6627.5|6628.2|6623.2|0
1622425800000|2021-05-31 01:50:00|6632|6627|6633.6|6628.6|6633.7|6628.7|6631.3|6626.3|0
1622426100000|2021-05-31 01:55:00|6633.7|6628.7|6633|6628|6634|6629|6631.8|6626.8|0
1622426400000|2021-05-31 02:00:00|6633.1|6628.1|6632.8|6627.8|6633.2|6628.2|6632.1|6627.1|0
1622426700000|2021-05-31 02:05:00|6632.9|6627.9|6634.9|6629.9|6634.9|6629.9|6631.8|6626.8|0
1622427000000|2021-05-31 02:10:00|6635|6630|6631|6626|6635.4|6630.4|6628.1|6623.1|0
1622427300000|2021-05-31 02:15:00|6631.1|6626.1|6631.9|6626.9|6632.1|6627.1|6630.4|6625.4|0
1622427600000|2021-05-31 02:20:00|6631.8|6626.8|6631.3|6626.3|6633.3|6628.3|6631.3|6626.3|0
1622427900000|2021-05-31 02:25:00|6631.4|6626.4|6632.8|6627.8|6633|6628|6631.1|6626.1|0
1622428200000|2021-05-31 02:30:00|6632.9|6627.9|6631.3|6626.3|6633|6628|6630.8|6625.8|0
1622428500000|2021-05-31 02:35:00|6631.4|6626.4|6630.8|6625.8|6632|6627|6629.9|6624.9|0
1622428800000|2021-05-31 02:40:00|6630.7|6625.7|6631.1|6626.1|6631.9|6626.9|6630.6|6625.6|0
1622429100000|2021-05-31 02:45:00|6631.2|6626.2|6632.3|6627.3|6632.5|6627.5|6630.9|6625.9|0
1622429400000|2021-05-31 02:50:00|6632.2|6627.2|6630.8|6625.8|6632.3|6627.3|6630.6|6625.6|0
1622429700000|2021-05-31 02:55:00|6630.7|6625.7|6631.4|6626.4|6631.4|6626.4|6630.1|6625.1|0
1622430000000|2021-05-31 03:00:00|6631.3|6626.3|6628.8|6623.8|6631.6|6626.6|6628.8|6623.8|0
1622430300000|2021-05-31 03:05:00|6628.7|6623.7|6628.5|6623.5|6630.4|6625.4|6627.5|6622.5|0
1622430600000|2021-05-31 03:10:00|6628.4|6623.4|6629.6|6624.6|6630|6625|6628.4|6623.4|0
1622430900000|2021-05-31 03:15:00|6629.9|6624.9|6629|6624|6630|6625|6628.9|6623.9|0
1622431200000|2021-05-31 03:20:00|6629.1|6624.1|6628.7|6623.7|6629.7|6624.7|6627.8|6622.8|0
1622431500000|2021-05-31 03:25:00|6628.6|6623.6|6627|6622|6629.1|6624.1|6626.3|6621.3|0
1622431800000|2021-05-31 03:30:00|6626.9|6621.9|6627|6622|6628.1|6623.1|6626.6|6621.6|0
1622432100000|2021-05-31 03:35:00|6626.9|6621.9|6628.4|6623.4|6628.7|6623.7|6626.5|6621.5|0
1622432400000|2021-05-31 03:40:00|6628.3|6623.3|6629|6624|6629.5|6624.5|6628.2|6623.2|0
1622432700000|2021-05-31 03:45:00|6629.1|6624.1|6629.6|6624.6|6629.8|6624.8|6629|6624|0
1622433000000|2021-05-31 03:50:00|6629.5|6624.5|6629.7|6624.7|6629.9|6624.9|6629.2|6624.2|0
1622433300000|2021-05-31 03:55:00|6629.8|6624.8|6629.8|6624.8|6629.9|6624.9|6629.2|6624.2|0
1622433600000|2021-05-31 04:00:00|6629.7|6624.7|6629.8|6624.8|6630.1|6625.1|6629.4|6624.4|0
1622433900000|2021-05-31 04:05:00|6629.6|6624.6|6630.1|6625.1|6630.3|6625.3|6629.6|6624.6|0
1622434200000|2021-05-31 04:10:00|6630|6625|6629.4|6624.4|6630.2|6625.2|6629.3|6624.3|0
1622434500000|2021-05-31 04:15:00|6629.5|6624.5|6629.6|6624.6|6629.8|6624.8|6628.9|6623.9|0
1622434800000|2021-05-31 04:20:00|6629.5|6624.5|6630.3|6625.3|6630.4|6625.4|6628.9|6623.9|0
1622435100000|2021-05-31 04:25:00|6630.2|6625.2|6629.6|6624.6|6630.2|6625.2|6629.6|6624.6|0
1622435400000|2021-05-31 04:30:00|6629.7|6624.7|6629.1|6624.1|6629.9|6624.9|6628.9|6623.9|0
1622435700000|2021-05-31 04:35:00|6629.2|6624.2|6628.4|6623.4|6629.2|6624.2|6628.4|6623.4|0
1622436000000|2021-05-31 04:40:00|6628.5|6623.5|6628.2|6623.2|6628.8|6623.8|6628.1|6623.1|0
1622436300000|2021-05-31 04:45:00|6628.3|6623.3|6628.5|6623.5|6628.9|6623.9|6627.7|6622.7|0
1622436600000|2021-05-31 04:50:00|6628.4|6623.4|6628.6|6623.6|6628.7|6623.7|6628.2|6623.2|0
1622436900000|2021-05-31 04:55:00|6628.7|6623.7|6628.5|6623.5|6628.9|6623.9|6627.9|6622.9|0
1622437200000|2021-05-31 05:00:00|6628.3|6623.3|6629.3|6624.3|6629.6|6624.6|6627.9|6622.9|0
1622437500000|2021-05-31 05:05:00|6629.4|6624.4|6630.8|6625.8|6631.2|6626.2|6629.3|6624.3|0
1622437800000|2021-05-31 05:10:00|6630.9|6625.9|6629.6|6624.6|6630.9|6625.9|6628.8|6623.8|0
1622438100000|2021-05-31 05:15:00|6629.4|6624.4|6628.7|6623.7|6629.6|6624.6|6628|6623|0
1622438400000|2021-05-31 05:20:00|6628.6|6623.6|6629.1|6624.1|6629.3|6624.3|6627.6|6622.6|0
1622438700000|2021-05-31 05:25:00|6629.2|6624.2|6628.7|6623.7|6630.1|6625.1|6628.2|6623.2|0
1622439000000|2021-05-31 05:30:00|6628.6|6623.6|6628.1|6623.1|6629.2|6624.2|6627.7|6622.7|0
1622439300000|2021-05-31 05:35:00|6627.9|6622.9|6629.1|6624.1|6629.4|6624.4|6627.8|6622.8|0
1622439600000|2021-05-31 05:40:00|6629|6624|6628.9|6623.9|6629.3|6624.3|6627.9|6622.9|0
1622439900000|2021-05-31 05:45:00|6628.8|6623.8|6629.7|6624.7|6630.5|6625.5|6628.4|6623.4|0
1622440200000|2021-05-31 05:50:00|6629.6|6624.6|6629|6624|6629.9|6624.9|6628.3|6623.3|0
1622440500000|2021-05-31 05:55:00|6628.9|6623.9|6629.2|6624.2|6629.5|6624.5|6628.1|6623.1|0
1622440800000|2021-05-31 06:00:00|6629.3|6624.3|6628.9|6623.9|6630.3|6625.3|6628.3|6623.3|0
1622441100000|2021-05-31 06:05:00|6628.8|6623.8|6629.1|6624.1|6630.1|6625.1|6628.7|6623.7|0
1622441400000|2021-05-31 06:10:00|6628.9|6623.9|6629.5|6624.5|6629.8|6624.8|6627.5|6622.5|0
1622441700000|2021-05-31 06:15:00|6629.4|6624.4|6630.1|6625.1|6630.2|6625.2|6629.1|6624.1|0
1622442000000|2021-05-31 06:20:00|6629.9|6624.9|6629|6624|6630.2|6625.2|6628.6|6623.6|0
1622442300000|2021-05-31 06:25:00|6629.1|6624.1|6629.1|6624.1|6629.4|6624.4|6628.1|6623.1|0
1622442600000|2021-05-31 06:30:00|6629|6624|6629.3|6624.3|6629.4|6624.4|6628.4|6623.4|0
1622442900000|2021-05-31 06:35:00|6629.2|6624.2|6629.6|6624.6|6630.9|6625.9|6628.9|6623.9|0
1622443200000|2021-05-31 06:40:00|6629.5|6624.5|6627.6|6622.6|6629.6|6624.6|6627.5|6622.5|0
1622443500000|2021-05-31 06:45:00|6627.8|6622.8|6628.2|6623.2|6628.4|6623.4|6627.5|6622.5|0
1622443800000|2021-05-31 06:50:00|6628.3|6623.3|6628.5|6623.5|6628.9|6623.9|6628.2|6623.2|0
1622444100000|2021-05-31 06:55:00|6628.6|6623.6|6629.2|6624.2|6629.7|6624.7|6628.4|6623.4|0
1622444400000|2021-05-31 07:00:00|6629|6624|6630.4|6625.4|6630.6|6625.6|6628.8|6623.8|0
1622444700000|2021-05-31 07:05:00|6630.3|6625.3|6630.1|6625.1|6631.3|6626.3|6629.4|6624.4|0
1622445000000|2021-05-31 07:10:00|6629.9|6624.9|6632|6627|6632|6627|6629.8|6624.8|0
1622445300000|2021-05-31 07:15:00|6631.9|6626.9|6632.7|6627.7|6632.7|6627.7|6630.9|6625.9|0
1622445600000|2021-05-31 07:20:00|6632.6|6627.6|6635|6630|6635.1|6630.1|6632|6627|0
1622445900000|2021-05-31 07:25:00|6635.1|6630.1|6632|6627|6636.4|6631.4|6632|6627|0
1622446200000|2021-05-31 07:30:00|6631.9|6626.9|6632.1|6627.1|6632.3|6627.3|6629.3|6624.3|0
1622446500000|2021-05-31 07:35:00|6632|6627|6631.9|6626.9|6632.4|6627.4|6630.7|6625.7|0
1622446800000|2021-05-31 07:40:00|6631.8|6626.8|6630.1|6625.1|6631.9|6626.9|6629.5|6624.5|0
1622447100000|2021-05-31 07:45:00|6630|6625|6630.2|6625.2|6630.9|6625.9|6629.4|6624.4|0
1622447400000|2021-05-31 07:50:00|6630.3|6625.3|6629.3|6624.3|6630.9|6625.9|6629.1|6624.1|0
1622447700000|2021-05-31 07:55:00|6629.2|6624.2|6628.8|6623.8|6629.3|6624.3|6627.1|6622.1|0
1622448000000|2021-05-31 08:00:00|6628.6|6623.6|6625.5|6620.5|6628.8|6623.8|6624.3|6619.3|0
1622448300000|2021-05-31 08:05:00|6625.6|6620.6|6625|6620|6626|6621|6623.4|6618.4|0
1622448600000|2021-05-31 08:10:00|6625.1|6620.1|6625.4|6620.4|6625.7|6620.7|6622.2|6617.2|0
1622448900000|2021-05-31 08:15:00|6625.3|6620.3|6635.7|6630.7|6636.1|6631.1|6625|6620|0
1622449200000|2021-05-31 08:20:00|6636.1|6631.1|6634.6|6629.6|6636.1|6631.1|6634.6|6629.6|0
1622449500000|2021-05-31 08:25:00|6634.8|6629.8|6633.1|6628.1|6635|6630|6633.1|6628.1|0
1622449800000|2021-05-31 08:30:00|6633.5|6628.5|6633.5|6628.5|6633.8|6628.8|6633.1|6628.1|0
1622450100000|2021-05-31 08:35:00|6633.1|6628.1|6632.7|6627.7|6633.2|6628.2|6632.3|6627.3|0
1622450400000|2021-05-31 08:40:00|6632.5|6627.5|6632.3|6627.3|6632.7|6627.7|6631.9|6626.9|0
1622450700000|2021-05-31 08:45:00|6632.7|6627.7|6628.3|6623.3|6632.7|6627.7|6628.3|6623.3|0
1622451000000|2021-05-31 08:50:00|6628.5|6623.5|6626.7|6621.7|6629.5|6624.5|6625.9|6620.9|0
1622451300000|2021-05-31 08:55:00|6626.9|6621.9|6624.7|6619.7|6627.1|6622.1|6623.2|6618.2|0
1622451600000|2021-05-31 09:00:00|6625.1|6620.1|6627.1|6622.1|6627.1|6622.1|6624.3|6619.3|0
1622451900000|2021-05-31 09:05:00|6627.5|6622.5|6627.5|6622.5|6627.9|6622.9|6627.1|6622.1|0
1622452200000|2021-05-31 09:10:00|6627.1|6622.1|6626.3|6621.3|6627.9|6622.9|6625.9|6620.9|0
1622452500000|2021-05-31 09:15:00|6626.1|6621.1|6626.7|6621.7|6626.7|6621.7|6625.9|6620.9|0
1622452800000|2021-05-31 09:20:00|6626.5|6621.5|6626.7|6621.7|6627.1|6622.1|6626.3|6621.3|0
1622453100000|2021-05-31 09:25:00|6626.9|6621.9|6627.1|6622.1|6627.5|6622.5|6626.3|6621.3|0
1622453400000|2021-05-31 09:30:00|6627.5|6622.5|6626.7|6621.7|6627.5|6622.5|6626.3|6621.3|0
1622453700000|2021-05-31 09:35:00|6627.1|6622.1|6625.5|6620.5|6627.1|6622.1|6625.5|6620.5|0
1622454000000|2021-05-31 09:40:00|6625.1|6620.1|6625.9|6620.9|6626.3|6621.3|6624.3|6619.3|0
1622454300000|2021-05-31 09:45:00|6625.5|6620.5|6625.5|6620.5|6625.7|6620.7|6624.3|6619.3|0
1622454600000|2021-05-31 09:50:00|6624.7|6619.7|6622.7|6617.7|6625.5|6620.5|6622.3|6617.3|0
1622454900000|2021-05-31 09:55:00|6622.5|6617.5|6622.7|6617.7|6623.1|6618.1|6618.7|6613.7|0
1622455200000|2021-05-31 10:00:00|6622.9|6617.9|6624.3|6619.3|6625|6620|6622.7|6617.7|0
1622455500000|2021-05-31 10:05:00|6624.4|6619.4|6623.4|6618.4|6624.6|6619.6|6623|6618|0
1622455800000|2021-05-31 10:10:00|6623.2|6618.2|6623.4|6618.4|6623.8|6618.8|6622.6|6617.6|0
1622456100000|2021-05-31 10:15:00|6623.6|6618.6|6622.6|6617.6|6624.5|6619.5|6622.2|6617.2|0
1622456400000|2021-05-31 10:20:00|6622.8|6617.8|6623|6618|6623.4|6618.4|6621.8|6616.8|0
1622456700000|2021-05-31 10:25:00|6623.2|6618.2|6620.6|6615.6|6623.2|6618.2|6619.9|6614.9|0
1622457000000|2021-05-31 10:30:00|6620.4|6615.4|6619.2|6614.2|6620.6|6615.6|6616.7|6611.7|0
1622457300000|2021-05-31 10:35:00|6619|6614|6619.5|6614.5|6619.5|6614.5|6618.3|6613.3|0
1622457600000|2021-05-31 10:40:00|6619.1|6614.1|6622.2|6617.2|6622.6|6617.6|6619.1|6614.1|0
1622457900000|2021-05-31 10:45:00|6622.4|6617.4|6623|6618|6623.4|6618.4|6622.2|6617.2|0
1622458200000|2021-05-31 10:50:00|6622.6|6617.6|6622.2|6617.2|6623|6618|6622.2|6617.2|0
1622458500000|2021-05-31 10:55:00|6622.6|6617.6|6623|6618|6623.4|6618.4|6622.2|6617.2|0
1622458800000|2021-05-31 11:00:00|6623.4|6618.4|6623.4|6618.4|6623.8|6618.8|6623|6618|0
1622459100000|2021-05-31 11:05:00|6623.2|6618.2|6623|6618|6623.4|6618.4|6622.6|6617.6|0
1622459400000|2021-05-31 11:10:00|6623.2|6618.2|6623|6618|6623.4|6618.4|6622.6|6617.6|0
1622459700000|2021-05-31 11:15:00|6623.2|6618.2|6623.4|6618.4|6623.6|6618.6|6623|6618|0
1622460000000|2021-05-31 11:20:00|6623.8|6618.8|6623.4|6618.4|6623.8|6618.8|6622.6|6617.6|0
1622460300000|2021-05-31 11:25:00|6623.2|6618.2|6623.4|6618.4|6623.4|6618.4|6623|6618|0
1622460600000|2021-05-31 11:30:00|6623.6|6618.6|6623|6618|6623.6|6618.6|6623|6618|0
1622460900000|2021-05-31 11:35:00|6622.8|6617.8|6622.6|6617.6|6623|6618|6622.2|6617.2|0
1622461200000|2021-05-31 11:40:00|6623|6618|6623|6618|6623.4|6618.4|6622.6|6617.6|0
1622461500000|2021-05-31 11:45:00|6623.2|6618.2|6622.6|6617.6|6623.4|6618.4|6622.6|6617.6|0
1622461800000|2021-05-31 11:50:00|6622.2|6617.2|6622.6|6617.6|6622.6|6617.6|6622.2|6617.2|0
1622462100000|2021-05-31 11:55:00|6622.4|6617.4|6622.2|6617.2|6622.6|6617.6|6622.2|6617.2|0
1622462400000|2021-05-31 12:00:00|6621.8|6616.8|6619.1|6614.1|6622.2|6617.2|6618.5|6613.5|0
1622462700000|2021-05-31 12:05:00|6619.3|6614.3|6620.2|6615.2|6620.2|6615.2|6619.1|6614.1|0
1622463000000|2021-05-31 12:10:00|6620|6615|6620.3|6615.3|6620.7|6615.7|6619.9|6614.9|0
1622463300000|2021-05-31 12:15:00|6619.9|6614.9|6620.3|6615.3|6621.5|6616.5|6619.9|6614.9|0
1622463600000|2021-05-31 12:20:00|6620.1|6615.1|6619.1|6614.1|6620.3|6615.3|6618.7|6613.7|0
1622463900000|2021-05-31 12:25:00|6619.5|6614.5|6619.4|6614.4|6619.7|6614.7|6619|6614|0
1622464200000|2021-05-31 12:30:00|6619|6614|6620.6|6615.6|6621|6616|6619|6614|0
1622464500000|2021-05-31 12:35:00|6620.8|6615.8|6621|6616|6621|6616|6620.6|6615.6|0
1622464800000|2021-05-31 12:40:00|6620.8|6615.8|6621|6616|6621|6616|6620.6|6615.6|0
1622465100000|2021-05-31 12:45:00|6620.6|6615.6|6620.6|6615.6|6621|6616|6620.6|6615.6|0
1622465400000|2021-05-31 12:50:00|6620.8|6615.8|6620.4|6615.4|6620.8|6615.8|6620|6615|0
1622465700000|2021-05-31 12:55:00|6620.2|6615.2|6619.4|6614.4|6620.6|6615.6|6619.4|6614.4|0
1622466000000|2021-05-31 13:00:00|6619.2|6614.2|6618.6|6613.6|6619.4|6614.4|6618|6613|0
1622466300000|2021-05-31 13:05:00|6618.2|6613.2|6617.1|6612.1|6618.2|6613.2|6616.7|6611.7|0
1622466600000|2021-05-31 13:10:00|6617.2|6612.2|6615.3|6610.3|6617.5|6612.5|6614.7|6609.7|0
1622466900000|2021-05-31 13:15:00|6615.1|6610.1|6614.6|6609.6|6616.9|6611.9|6614.6|6609.6|0
1622467200000|2021-05-31 13:20:00|6614.9|6609.9|6616.1|6611.1|6616.5|6611.5|6614.9|6609.9|0
1622467500000|2021-05-31 13:25:00|6616.5|6611.5|6616.2|6611.2|6616.9|6611.9|6616.1|6611.1|0
1622467800000|2021-05-31 13:30:00|6616.1|6611.1|6613|6608|6617.3|6612.3|6613|6608|0
1622468100000|2021-05-31 13:35:00|6612.6|6607.6|6611.9|6606.9|6614.2|6609.2|6610.6|6605.6|0
1622468400000|2021-05-31 13:40:00|6611.5|6606.5|6610|6605|6611.7|6606.7|6609.5|6604.5|0
1622468700000|2021-05-31 13:45:00|6609.6|6604.6|6608|6603|6610.2|6605.2|6607.6|6602.6|0
1622469000000|2021-05-31 13:50:00|6607.2|6602.2|6611.2|6606.2|6612|6607|6607.2|6602.2|0
1622469300000|2021-05-31 13:55:00|6611|6606|6610.5|6605.5|6611.7|6606.7|6610.1|6605.1|0
1622469600000|2021-05-31 14:00:00|6610.9|6605.9|6611.7|6606.7|6612.1|6607.1|6610.1|6605.1|0
1622469900000|2021-05-31 14:05:00|6612.1|6607.1|6611.3|6606.3|6612.1|6607.1|6610.5|6605.5|0
1622470200000|2021-05-31 14:10:00|6611.7|6606.7|6610.9|6605.9|6611.7|6606.7|6610.5|6605.5|0
1622470500000|2021-05-31 14:15:00|6610.7|6605.7|6610.5|6605.5|6610.9|6605.9|6610.1|6605.1|0
1622470800000|2021-05-31 14:20:00|6610.1|6605.1|6610.1|6605.1|6611.3|6606.3|6609.7|6604.7|0
1622471100000|2021-05-31 14:25:00|6610.5|6605.5|6611.3|6606.3|6611.7|6606.7|6609.3|6604.3|0
1622471400000|2021-05-31 14:30:00|6611.5|6606.5|6610.9|6605.9|6611.7|6606.7|6610.5|6605.5|0
1622471700000|2021-05-31 14:35:00|6611.1|6606.1|6610.9|6605.9|6611.3|6606.3|6610.5|6605.5|0
1622472000000|2021-05-31 14:40:00|6610.7|6605.7|6610.9|6605.9|6611.3|6606.3|6610.5|6605.5|0
1622472300000|2021-05-31 14:45:00|6611.3|6606.3|6612.1|6607.1|6612.1|6607.1|6610.1|6605.1|0
1622472600000|2021-05-31 14:50:00|6611.7|6606.7|6609.7|6604.7|6611.7|6606.7|6609.3|6604.3|0
1622472900000|2021-05-31 14:55:00|6609.3|6604.3|6609.3|6604.3|6610.1|6605.1|6609.1|6604.1|0
1622473200000|2021-05-31 15:00:00|6609.5|6604.5|6610.1|6605.1|6610.5|6605.5|6608.9|6603.9|0
1622473500000|2021-05-31 15:05:00|6610.5|6605.5|6610.2|6605.2|6610.5|6605.5|6609.7|6604.7|0
1622473800000|2021-05-31 15:10:00|6609.8|6604.8|6609.4|6604.4|6609.8|6604.8|6609|6604|0
1622474100000|2021-05-31 15:15:00|6609|6604|6609|6604|6609.8|6604.8|6609|6604|0
1622474400000|2021-05-31 15:20:00|6609.2|6604.2|6610.2|6605.2|6610.2|6605.2|6609|6604|0
1622474700000|2021-05-31 15:25:00|6609.8|6604.8|6606.6|6601.6|6610.6|6605.6|6606.2|6601.2|0
1622475000000|2021-05-31 15:30:00|6606.2|6601.2|6607.8|6602.8|6608.1|6603.1|6606.2|6601.2|0
1622475300000|2021-05-31 15:35:00|6608.1|6603.1|6607.8|6602.8|6608.1|6603.1|6607.4|6602.4|0
1622475600000|2021-05-31 15:40:00|6607.9|6602.9|6609.8|6604.8|6609.8|6604.8|6607|6602|0
1622475900000|2021-05-31 15:45:00|6609.4|6604.4|6609.8|6604.8|6610.6|6605.6|6609.4|6604.4|0
1622476200000|2021-05-31 15:50:00|6609.6|6604.6|6609|6604|6609.8|6604.8|6608.6|6603.6|0
1622476500000|2021-05-31 15:55:00|6609.2|6604.2|6610.2|6605.2|6610.6|6605.6|6609|6604|0
1622476800000|2021-05-31 16:00:00|6610|6605|6611.8|6606.8|6612.2|6607.2|6609.8|6604.8|0
1622477100000|2021-05-31 16:05:00|6612.2|6607.2|6612.2|6607.2|6612.9|6607.9|6612.2|6607.2|0
1622477400000|2021-05-31 16:10:00|6612.5|6607.5|6611.8|6606.8|6612.5|6607.5|6611.8|6606.8|0
1622477700000|2021-05-31 16:15:00|6611.9|6606.9|6612.2|6607.2|6612.5|6607.5|6611.8|6606.8|0
1622478000000|2021-05-31 16:20:00|6612.3|6607.3|6610.2|6605.2|6612.3|6607.3|6610.2|6605.2|0
1622478300000|2021-05-31 16:25:00|6610|6605|6607.8|6602.8|6610.6|6605.6|6606.2|6601.2|0
1622478600000|2021-05-31 16:30:00|6607.6|6602.6|6608.6|6603.6|6608.6|6603.6|6606.6|6601.6|0
1622478900000|2021-05-31 16:35:00|6608.4|6603.4|6609.8|6604.8|6610.2|6605.2|6608.2|6603.2|0
1622479200000|2021-05-31 16:40:00|6609.6|6604.6|6610.2|6605.2|6610.2|6605.2|6609.4|6604.4|0
1622479500000|2021-05-31 16:45:00|6609.8|6604.8|6609.4|6604.4|6610.2|6605.2|6609.4|6604.4|0
1622479800000|2021-05-31 16:50:00|6609.6|6604.6|6608.7|6603.7|6609.8|6604.8|6608.3|6603.3|0
1622480100000|2021-05-31 16:55:00|6609|6604|6607.9|6602.9|6610.2|6605.2|6607.9|6602.9|0
1622480400000|2021-05-31 17:00:00|6609|6604|6608.3|6603.3|6609.8|6604.8|6608.3|6603.3|0
1622480700000|2021-05-31 17:05:00|6608.2|6603.2|6608.2|6603.2|6608.3|6603.3|6608.2|6603.2|0
1622481000000|2021-05-31 17:10:00|6609|6604|6609|6604|6609|6604|6609|6604|0
1622481300000|2021-05-31 17:15:00|6608.6|6603.6|6608.2|6603.2|6609|6604|6608.2|6603.2|0
1622481900000|2021-05-31 17:25:00|6609|6604|6609|6604|6609|6604|6609|6604|0
1622482500000|2021-05-31 17:35:00|6608.2|6603.2|6608.2|6603.2|6608.2|6603.2|6608.2|6603.2|0
1622483700000|2021-05-31 17:55:00|6609|6604|6608.2|6603.2|6609|6604|6608.2|6603.2|0
1622484300000|2021-05-31 18:05:00|6609|6604|6609|6604|6609|6604|6609|6604|0
1622484600000|2021-05-31 18:10:00|6608.2|6603.2|6609|6604|6609|6604|6608.2|6603.2|0
1622484900000|2021-05-31 18:15:00|6608.2|6603.2|6609|6604|6609.7|6604.7|6608.2|6603.2|0
1622485200000|2021-05-31 18:20:00|6609.3|6604.3|6609|6604|6609.3|6604.3|6609|6604|0
1622485800000|2021-05-31 18:30:00|6608.2|6603.2|6609|6604|6609|6604|6608.2|6603.2|0
1622486100000|2021-05-31 18:35:00|6608.6|6603.6|6609|6604|6609|6604|6608.2|6603.2|0
1622486400000|2021-05-31 18:40:00|6608.2|6603.2|6608.2|6603.2|6608.6|6603.6|6608.2|6603.2|0
1622486700000|2021-05-31 18:45:00|6608.6|6603.6|6609|6604|6609|6604|6608.6|6603.6|0
1622487000000|2021-05-31 18:50:00|6608.6|6603.6|6609|6604|6609|6604|6608.2|6603.2|0
1622487300000|2021-05-31 18:55:00|6608.6|6603.6|6609.8|6604.8|6609.8|6604.8|6608.6|6603.6|0
1622487600000|2021-05-31 19:00:00|6610.2|6605.2|6610.6|6605.6|6610.6|6605.6|6610.2|6605.2|0
1622487900000|2021-05-31 19:05:00|6610.2|6605.2|6609.8|6604.8|6610.2|6605.2|6609.8|6604.8|0
1622488500000|2021-05-31 19:15:00|6609.4|6604.4|6608.2|6603.2|6609.4|6604.4|6608.2|6603.2|0
1622488800000|2021-05-31 19:20:00|6608.6|6603.6|6608.2|6603.2|6609|6604|6608.2|6603.2|0
1622489100000|2021-05-31 19:25:00|6608.6|6603.6|6609.7|6604.7|6609.7|6604.7|6608.6|6603.6|0
1622489400000|2021-05-31 19:30:00|6609.3|6604.3|6609|6604|6609.7|6604.7|6609|6604|0
1622489700000|2021-05-31 19:35:00|6609.3|6604.3|6609.7|6604.7|6609.7|6604.7|6609.3|6604.3|0
1622490300000|2021-05-31 19:45:00|6610.1|6605.1|6609.8|6604.8|6610.5|6605.5|6609.8|6604.8|0
1622490900000|2021-05-31 19:55:00|6609.4|6604.4|6609|6604|6609.8|6604.8|6608.2|6603.2|0
1622498400000|2021-05-31 22:00:00|6609.7|6604.7|6616.2|6611.2|6617.7|6612.7|6609.7|6604.7|0
1622498700000|2021-05-31 22:05:00|6615.8|6610.8|6617|6612|6617.8|6612.8|6615.8|6610.8|0
1622499000000|2021-05-31 22:10:00|6617.4|6612.4|6616.6|6611.6|6618.2|6613.2|6616.6|6611.6|0
1622499300000|2021-05-31 22:15:00|6616.4|6611.4|6616.8|6611.8|6617.8|6612.8|6616.2|6611.2|0
1622499600000|2021-05-31 22:20:00|6617|6612|6619.3|6614.3|6619.3|6614.3|6617|6612|0
1622499900000|2021-05-31 22:25:00|6619.1|6614.1|6619.3|6614.3|6620.1|6615.1|6618.9|6613.9|0
1622500200000|2021-05-31 22:30:00|6618.9|6613.9|6619.7|6614.7|6620.5|6615.5|6618.6|6613.6|0
1622500500000|2021-05-31 22:35:00|6619.9|6614.9|6620.1|6615.1|6620.5|6615.5|6619.7|6614.7|0
1622500800000|2021-05-31 22:40:00|6620.3|6615.3|6620.9|6615.9|6620.9|6615.9|6620.3|6615.3|0
1622501100000|2021-05-31 22:45:00|6620.1|6615.1|6620.5|6615.5|6620.9|6615.9|6620.1|6615.1|0
1622501400000|2021-05-31 22:50:00|6620.9|6615.9|6619.7|6614.7|6621.3|6616.3|6619.3|6614.3|0
1622501700000|2021-05-31 22:55:00|6619.9|6614.9|6620.5|6615.5|6620.5|6615.5|6619.7|6614.7|0
1622502000000|2021-05-31 23:00:00|6620.1|6615.1|6619.3|6614.3|6620.1|6615.1|6618.6|6613.6|0
1622502300000|2021-05-31 23:05:00|6619.1|6614.1|6618.9|6613.9|6619.3|6614.3|6618.2|6613.2|0
1622502600000|2021-05-31 23:10:00|6619.1|6614.1|6619.3|6614.3|6620.1|6615.1|6619.1|6614.1|0
1622502900000|2021-05-31 23:15:00|6619.5|6614.5|6620.1|6615.1|6620.1|6615.1|6619.5|6614.5|0
1622503200000|2021-05-31 23:20:00|6620.3|6615.3|6619.7|6614.7|6620.3|6615.3|6618.9|6613.9|0
1622503500000|2021-05-31 23:25:00|6619.9|6614.9|6621.7|6616.7|6621.7|6616.7|6618.9|6613.9|0
1622503800000|2021-05-31 23:30:00|6621.3|6616.3|6620.3|6615.3|6621.3|6616.3|6619.9|6614.9|0
1622504100000|2021-05-31 23:35:00|6619.9|6614.9|6621.1|6616.1|6621.1|6616.1|6619.9|6614.9|0
1622504400000|2021-05-31 23:40:00|6621.3|6616.3|6624.3|6619.3|6624.3|6619.3|6621.3|6616.3|0
1622504700000|2021-05-31 23:45:00|6624.1|6619.1|6623.5|6618.5|6624.3|6619.3|6623.1|6618.1|0
1622505000000|2021-05-31 23:50:00|6623.9|6618.9|6623.5|6618.5|6624.3|6619.3|6623.1|6618.1|0
1622505300000|2021-05-31 23:55:00|6623.1|6618.1|6623.9|6618.9|6624.7|6619.7|6623.1|6618.1|0
1622505600000|2021-06-01 00:00:00|6623.8|6618.8|6623.5|6618.5|6626.5|6621.5|6623|6618|0
1622505900000|2021-06-01 00:05:00|6623.6|6618.6|6621.4|6616.4|6623.9|6618.9|6620|6615|0
1622506200000|2021-06-01 00:10:00|6621.5|6616.5|6619.8|6614.8|6621.6|6616.6|6618.5|6613.5|0
1622506500000|2021-06-01 00:15:00|6619.7|6614.7|6621|6616|6621.3|6616.3|6619.2|6614.2|0
1622506800000|2021-06-01 00:20:00|6620.9|6615.9|6622.3|6617.3|6623.6|6618.6|6620.4|6615.4|0
1622507100000|2021-06-01 00:25:00|6622.4|6617.4|6623.7|6618.7|6624|6619|6621.9|6616.9|0
1622507400000|2021-06-01 00:30:00|6623.6|6618.6|6626.6|6621.6|6626.9|6621.9|6623.6|6618.6|0
1622507700000|2021-06-01 00:35:00|6626.4|6621.4|6626.3|6621.3|6627.7|6622.7|6625.7|6620.7|0
1622508000000|2021-06-01 00:40:00|6626.2|6621.2|6625.3|6620.3|6626.6|6621.6|6625|6620|0
1622508300000|2021-06-01 00:45:00|6625.2|6620.2|6626.5|6621.5|6627.4|6622.4|6625.2|6620.2|0
1622508600000|2021-06-01 00:50:00|6626.4|6621.4|6625.6|6620.6|6626.8|6621.8|6624.8|6619.8|0
1622508900000|2021-06-01 00:55:00|6625.5|6620.5|6625.9|6620.9|6627.4|6622.4|6625.4|6620.4|0
1622509200000|2021-06-01 01:00:00|6626|6621|6629|6624|6629.7|6624.7|6625.4|6620.4|0
1622509500000|2021-06-01 01:05:00|6628.9|6623.9|6628.2|6623.2|6629.4|6624.4|6628|6623|0
1622509800000|2021-06-01 01:10:00|6628|6623|6627.5|6622.5|6628.8|6623.8|6626.9|6621.9|0
1622510100000|2021-06-01 01:15:00|6627.4|6622.4|6627.9|6622.9|6629.2|6624.2|6627.1|6622.1|0
1622510400000|2021-06-01 01:20:00|6628|6623|6629.1|6624.1|6629.2|6624.2|6627.5|6622.5|0
1622510700000|2021-06-01 01:25:00|6629|6624|6624.5|6619.5|6629|6624|6623.2|6618.2|0
1622511000000|2021-06-01 01:30:00|6624.4|6619.4|6619.1|6614.1|6624.4|6619.4|6617.1|6612.1|0
1622511300000|2021-06-01 01:35:00|6619.2|6614.2|6619.9|6614.9|6620.8|6615.8|6618.7|6613.7|0
1622511600000|2021-06-01 01:40:00|6620|6615|6622.1|6617.1|6622.4|6617.4|6619.4|6614.4|0
1622511900000|2021-06-01 01:45:00|6622.2|6617.2|6622.3|6617.3|6624.2|6619.2|6621.9|6616.9|0
1622512200000|2021-06-01 01:50:00|6622.4|6617.4|6624|6619|6625|6620|6622.4|6617.4|0
1622512500000|2021-06-01 01:55:00|6623.8|6618.8|6622.9|6617.9|6624|6619|6622.1|6617.1|0
1622512800000|2021-06-01 02:00:00|6623.2|6618.2|6625.7|6620.7|6626.8|6621.8|6622.6|6617.6|0
1622513100000|2021-06-01 02:05:00|6625.6|6620.6|6624.7|6619.7|6626|6621|6624.7|6619.7|0
1622513400000|2021-06-01 02:10:00|6624.6|6619.6|6626.3|6621.3|6628|6623|6623.4|6618.4|0
1622513700000|2021-06-01 02:15:00|6626.4|6621.4|6624.5|6619.5|6626.7|6621.7|6623.5|6618.5|0
1622514000000|2021-06-01 02:20:00|6624.4|6619.4|6621|6616|6624.6|6619.6|6619.8|6614.8|0
1622514300000|2021-06-01 02:25:00|6620.4|6615.4|6621.5|6616.5|6621.9|6616.9|6620|6615|0
1622514600000|2021-06-01 02:30:00|6621.4|6616.4|6620.1|6615.1|6621.4|6616.4|6617.9|6612.9|0
1622514900000|2021-06-01 02:35:00|6620.5|6615.5|6620.1|6615.1|6621|6616|6619.5|6614.5|0
1622515200000|2021-06-01 02:40:00|6620|6615|6619.8|6614.8|6620.7|6615.7|6619.1|6614.1|0
1622515500000|2021-06-01 02:45:00|6619.9|6614.9|6620.8|6615.8|6621.5|6616.5|6619.9|6614.9|0
1622515800000|2021-06-01 02:50:00|6620.7|6615.7|6620.4|6615.4|6622.2|6617.2|6620.1|6615.1|0
1622516100000|2021-06-01 02:55:00|6620.5|6615.5|6620|6615|6620.7|6615.7|6619|6614|0
1622516400000|2021-06-01 03:00:00|6619.9|6614.9|6620.6|6615.6|6621.2|6616.2|6619.1|6614.1|0
1622516700000|2021-06-01 03:05:00|6620.7|6615.7|6620.8|6615.8|6621|6616|6619.9|6614.9|0
1622517000000|2021-06-01 03:10:00|6620.9|6615.9|6621.1|6616.1|6621.5|6616.5|6620.4|6615.4|0
1622517300000|2021-06-01 03:15:00|6621.3|6616.3|6623.4|6618.4|6623.5|6618.5|6621.1|6616.1|0
1622517600000|2021-06-01 03:20:00|6623.5|6618.5|6624.8|6619.8|6625.6|6620.6|6623.5|6618.5|0
1622517900000|2021-06-01 03:25:00|6624.7|6619.7|6625.6|6620.6|6626.1|6621.1|6623.9|6618.9|0
1622518200000|2021-06-01 03:30:00|6625.5|6620.5|6625.5|6620.5|6626.9|6621.9|6625|6620|0
1622518500000|2021-06-01 03:35:00|6625.6|6620.6|6625.1|6620.1|6626|6621|6624.8|6619.8|0
1622518800000|2021-06-01 03:40:00|6625|6620|6624.3|6619.3|6625.4|6620.4|6624.3|6619.3|0
1622519100000|2021-06-01 03:45:00|6624.5|6619.5|6625.7|6620.7|6625.8|6620.8|6624.3|6619.3|0
1622519400000|2021-06-01 03:50:00|6625.8|6620.8|6624.7|6619.7|6626|6621|6624.5|6619.5|0
1622519700000|2021-06-01 03:55:00|6624.8|6619.8|6624.2|6619.2|6624.9|6619.9|6623.4|6618.4|0
1622520000000|2021-06-01 04:00:00|6624.4|6619.4|6624.8|6619.8|6625.2|6620.2|6624|6619|0
1622520300000|2021-06-01 04:05:00|6624.9|6619.9|6625.9|6620.9|6625.9|6620.9|6624.6|6619.6|0
1622520600000|2021-06-01 04:10:00|6625.7|6620.7|6625.9|6620.9|6626.4|6621.4|6625.4|6620.4|0
1622520900000|2021-06-01 04:15:00|6625.8|6620.8|6624.3|6619.3|6626.1|6621.1|6623.8|6618.8|0
1622521200000|2021-06-01 04:20:00|6624.2|6619.2|6624.1|6619.1|6625.1|6620.1|6623.3|6618.3|0
1622521500000|2021-06-01 04:25:00|6624.2|6619.2|6624.5|6619.5|6624.9|6619.9|6624|6619|0
1622521800000|2021-06-01 04:30:00|6624.6|6619.6|6624|6619|6624.9|6619.9|6622.4|6617.4|0
1622522100000|2021-06-01 04:35:00|6623.9|6618.9|6625|6620|6625.2|6620.2|6623.9|6618.9|0
1622522400000|2021-06-01 04:40:00|6624.9|6619.9|6624.8|6619.8|6625.1|6620.1|6623.7|6618.7|0
1622522700000|2021-06-01 04:45:00|6624.9|6619.9|6628.2|6623.2|6628.4|6623.4|6624.7|6619.7|0
1622523000000|2021-06-01 04:50:00|6628.3|6623.3|6627.3|6622.3|6628.3|6623.3|6626.8|6621.8|0
1622523300000|2021-06-01 04:55:00|6627.2|6622.2|6627.7|6622.7|6628.7|6623.7|6627.2|6622.2|0
1622523600000|2021-06-01 05:00:00|6627.8|6622.8|6627.9|6622.9|6628.7|6623.7|6627.5|6622.5|0
1622523900000|2021-06-01 05:05:00|6628|6623|6627|6622|6628|6623|6626.5|6621.5|0
1622524200000|2021-06-01 05:10:00|6626.9|6621.9|6626.9|6621.9|6628|6623|6626.6|6621.6|0
1622524500000|2021-06-01 05:15:00|6627|6622|6627.1|6622.1|6627.2|6622.2|6626.3|6621.3|0
1622524800000|2021-06-01 05:20:00|6627|6622|6627.8|6622.8|6628.3|6623.3|6627|6622|0
1622525100000|2021-06-01 05:25:00|6627.7|6622.7|6627.2|6622.2|6628.3|6623.3|6626.6|6621.6|0
1622525400000|2021-06-01 05:30:00|6627.3|6622.3|6631.7|6626.7|6631.9|6626.9|6627|6622|0
1622525700000|2021-06-01 05:35:00|6631.6|6626.6|6631.1|6626.1|6631.6|6626.6|6630.1|6625.1|0
1622526000000|2021-06-01 05:40:00|6631|6626|6631.2|6626.2|6632.1|6627.1|6630.6|6625.6|0
1622526300000|2021-06-01 05:45:00|6631.1|6626.1|6630.8|6625.8|6631.7|6626.7|6630.6|6625.6|0
1622526600000|2021-06-01 05:50:00|6631.1|6626.1|6628.9|6623.9|6631.4|6626.4|6628.8|6623.8|0
1622526900000|2021-06-01 05:55:00|6629.1|6624.1|6629.3|6624.3|6629.6|6624.6|6628.2|6623.2|0
1622527200000|2021-06-01 06:00:00|6628.8|6623.8|6630.9|6625.9|6632.6|6627.6|6627.5|6622.5|0
1622527500000|2021-06-01 06:05:00|6631.1|6626.1|6627.9|6622.9|6631.1|6626.1|6627.8|6622.8|0
1622527800000|2021-06-01 06:10:00|6628|6623|6629.8|6624.8|6630.2|6625.2|6627.9|6622.9|0
1622528100000|2021-06-01 06:15:00|6630.2|6625.2|6631.8|6626.8|6632.9|6627.9|6629.9|6624.9|0
1622528400000|2021-06-01 06:20:00|6631.9|6626.9|6631.3|6626.3|6632.4|6627.4|6630.5|6625.5|0
1622528700000|2021-06-01 06:25:00|6631.2|6626.2|6629.5|6624.5|6632.2|6627.2|6629.1|6624.1|0
1622529000000|2021-06-01 06:30:00|6629.6|6624.6|6631.8|6626.8|6632.5|6627.5|6628.5|6623.5|0
1622529300000|2021-06-01 06:35:00|6631.7|6626.7|6638.4|6633.4|6638.4|6633.4|6631.7|6626.7|0
1622529600000|2021-06-01 06:40:00|6638.3|6633.3|6638.7|6633.7|6640|6635|6636.6|6631.6|0
1622529900000|2021-06-01 06:45:00|6638.8|6633.8|6641.8|6636.8|6642|6637|6638.8|6633.8|0
1622530200000|2021-06-01 06:50:00|6641.7|6636.7|6640.2|6635.2|6641.7|6636.7|6639.1|6634.1|0
1622530500000|2021-06-01 06:55:00|6640.3|6635.3|6638.5|6633.5|6640.5|6635.5|6637.7|6632.7|0
1622530800000|2021-06-01 07:00:00|6638.7|6633.7|6639.5|6634.5|6642.7|6637.7|6636|6631|0
1622531100000|2021-06-01 07:05:00|6639.4|6634.4|6639.5|6634.5|6640.4|6635.4|6636.4|6631.4|0
1622531400000|2021-06-01 07:10:00|6639.2|6634.2|6636|6631|6639.5|6634.5|6633.8|6628.8|0
1622531700000|2021-06-01 07:15:00|6635.9|6630.9|6640.2|6635.2|6640.7|6635.7|6635.7|6630.7|0
1622532000000|2021-06-01 07:20:00|6640|6635|6638.8|6633.8|6641.4|6636.4|6638|6633|0
1622532300000|2021-06-01 07:25:00|6638.9|6633.9|6641.3|6636.3|6641.8|6636.8|6638.4|6633.4|0
1622532600000|2021-06-01 07:30:00|6641.2|6636.2|6644.4|6639.4|6644.9|6639.9|6641|6636|0
1622532900000|2021-06-01 07:35:00|6644.5|6639.5|6646.4|6641.4|6646.9|6641.9|6642.9|6637.9|0
1622533200000|2021-06-01 07:40:00|6646.5|6641.5|6646.1|6641.1|6646.5|6641.5|6643.6|6638.6|0
1622533500000|2021-06-01 07:45:00|6646.2|6641.2|6647.2|6642.2|6647.3|6642.3|6643.5|6638.5|0
1622533800000|2021-06-01 07:50:00|6647.4|6642.4|6645.4|6640.4|6648|6643|6644.9|6639.9|0
1622534100000|2021-06-01 07:55:00|6645.5|6640.5|6653.6|6648.6|6653.9|6648.9|6644|6639|0
1622534400000|2021-06-01 08:00:00|6653|6648|6686.4|6683.4|6692.8|6689.8|6653|6648|0
1622534700000|2021-06-01 08:05:00|6686.5|6683.5|6686.5|6683.5|6688.3|6685.3|6685.2|6682.2|0
1622535000000|2021-06-01 08:10:00|6686.4|6683.4|6682.8|6679.8|6687.8|6684.8|6682.8|6679.8|0
1622535300000|2021-06-01 08:15:00|6682.1|6679.1|6685.2|6682.2|6685.8|6682.8|6682.1|6679.1|0
1622535600000|2021-06-01 08:20:00|6685|6682|6686|6683|6686.2|6683.2|6681.7|6678.7|0
1622535900000|2021-06-01 08:25:00|6684.7|6681.7|6684|6681|6686.8|6683.8|6683.2|6680.2|0
1622536200000|2021-06-01 08:30:00|6685.5|6682.5|6684.7|6681.7|6686|6683|6682.6|6679.6|0
1622536500000|2021-06-01 08:35:00|6684.4|6681.4|6685.4|6682.4|6685.6|6682.6|6682.2|6679.2|0
1622536800000|2021-06-01 08:40:00|6684.3|6681.3|6683.4|6680.4|6685.3|6682.3|6682|6679|0
1622537100000|2021-06-01 08:45:00|6683.6|6680.6|6685.1|6682.1|6687|6684|6682.5|6679.5|0
1622537400000|2021-06-01 08:50:00|6685.3|6682.3|6688|6685|6688.2|6685.2|6685.3|6682.3|0
1622537700000|2021-06-01 08:55:00|6688.1|6685.1|6692.8|6689.8|6693.3|6690.3|6687.9|6684.9|0
1622538000000|2021-06-01 09:00:00|6692.9|6689.9|6693.2|6690.2|6693.5|6690.5|6692.1|6689.1|0
1622538300000|2021-06-01 09:05:00|6692.9|6689.9|6692.9|6689.9|6694.3|6691.3|6692.3|6689.3|0
1622538600000|2021-06-01 09:10:00|6692.8|6689.8|6694.9|6691.9|6694.9|6691.9|6692.6|6689.6|0
1622538900000|2021-06-01 09:15:00|6694.8|6691.8|6696.1|6693.1|6696.7|6693.7|6693.2|6690.2|0
1622539200000|2021-06-01 09:20:00|6696.5|6693.5|6696.8|6693.8|6697.6|6694.6|6695.3|6692.3|0
1622539500000|2021-06-01 09:25:00|6697.1|6694.1|6695.9|6692.9|6697.1|6694.1|6694.7|6691.7|0
1622539800000|2021-06-01 09:30:00|6695.8|6692.8|6696.4|6693.4|6696.5|6693.5|6695|6692|0
1622540100000|2021-06-01 09:35:00|6696|6693|6696.5|6693.5|6697.7|6694.7|6695.4|6692.4|0
1622540400000|2021-06-01 09:40:00|6696.4|6693.4|6696.5|6693.5|6697|6694|6694.9|6691.9|0
1622540700000|2021-06-01 09:45:00|6696.8|6693.8|6697.4|6694.4|6697.9|6694.9|6695.8|6692.8|0
1622541000000|2021-06-01 09:50:00|6697.2|6694.2|6696.6|6693.6|6698.6|6695.6|6696.3|6693.3|0
1622541300000|2021-06-01 09:55:00|6696.4|6693.4|6696.5|6693.5|6697.2|6694.2|6696|6693|0
1622541600000|2021-06-01 10:00:00|6696.3|6693.3|6696.9|6693.9|6697.1|6694.1|6695.8|6692.8|0
1622541900000|2021-06-01 10:05:00|6696.8|6693.8|6696.9|6693.9|6697.1|6694.1|6696.2|6693.2|0
1622542200000|2021-06-01 10:10:00|6697.5|6694.5|6697.1|6694.1|6697.6|6694.6|6696.3|6693.3|0
1622542500000|2021-06-01 10:15:00|6697|6694|6696.4|6693.4|6697.2|6694.2|6696.2|6693.2|0
1622542800000|2021-06-01 10:20:00|6696.3|6693.3|6696.6|6693.6|6697|6694|6695.6|6692.6|0
1622543100000|2021-06-01 10:25:00|6696.4|6693.4|6696.4|6693.4|6697.2|6694.2|6694.5|6691.5|0
1622543400000|2021-06-01 10:30:00|6696.3|6693.3|6694.7|6691.7|6696.5|6693.5|6693.6|6690.6|0
1622543700000|2021-06-01 10:35:00|6694.9|6691.9|6694.3|6691.3|6694.9|6691.9|6693.6|6690.6|0
1622544000000|2021-06-01 10:40:00|6694.1|6691.1|6692.5|6689.5|6696.8|6693.8|6692.4|6689.4|0
1622544300000|2021-06-01 10:45:00|6692.3|6689.3|6691.1|6688.1|6693.1|6690.1|6689.7|6686.7|0
1622544600000|2021-06-01 10:50:00|6691.3|6688.3|6691.6|6688.6|6692.9|6689.9|6688.7|6685.7|0
1622544900000|2021-06-01 10:55:00|6691.1|6688.1|6690|6687|6691.5|6688.5|6688.5|6685.5|0
1622545200000|2021-06-01 11:00:00|6687.7|6684.7|6684.7|6681.7|6688.6|6685.6|6684.3|6681.3|0
1622545500000|2021-06-01 11:05:00|6684.6|6681.6|6688.6|6685.6|6688.6|6685.6|6684.5|6681.5|0
1622545800000|2021-06-01 11:10:00|6688.3|6685.3|6687.5|6684.5|6689.5|6686.5|6686.7|6683.7|0
1622546100000|2021-06-01 11:15:00|6688.2|6685.2|6689.1|6686.1|6689.5|6686.5|6687.9|6684.9|0
1622546400000|2021-06-01 11:20:00|6688.9|6685.9|6693.1|6690.1|6693.1|6690.1|6688.7|6685.7|0
1622546700000|2021-06-01 11:25:00|6693|6690|6692.5|6689.5|6693.3|6690.3|6692.3|6689.3|0
1622547000000|2021-06-01 11:30:00|6692.3|6689.3|6688.9|6685.9|6692.8|6689.8|6688.4|6685.4|0
1622547300000|2021-06-01 11:35:00|6688.8|6685.8|6687.5|6684.5|6688.9|6685.9|6687.1|6684.1|0
1622547600000|2021-06-01 11:40:00|6687.6|6684.6|6688.5|6685.5|6689|6686|6686.9|6683.9|0
1622547900000|2021-06-01 11:45:00|6688.6|6685.6|6687.1|6684.1|6689.2|6686.2|6687.1|6684.1|0
1622548200000|2021-06-01 11:50:00|6687.2|6684.2|6688.6|6685.6|6688.7|6685.7|6686.2|6683.2|0
1622548500000|2021-06-01 11:55:00|6688.3|6685.3|6686.4|6683.4|6688.3|6685.3|6685.8|6682.8|0
1622548800000|2021-06-01 12:00:00|6686.5|6683.5|6686.3|6683.3|6687.9|6684.9|6686.3|6683.3|0
1622549100000|2021-06-01 12:05:00|6686.2|6683.2|6686.3|6683.3|6686.5|6683.5|6685.4|6682.4|0
1622549400000|2021-06-01 12:10:00|6686.5|6683.5|6686.7|6683.7|6686.8|6683.8|6686|6683|0
1622549700000|2021-06-01 12:15:00|6686.8|6683.8|6686.7|6683.7|6687|6684|6685.5|6682.5|0
1622550000000|2021-06-01 12:20:00|6686.6|6683.6|6687.4|6684.4|6687.6|6684.6|6685.6|6682.6|0
1622550300000|2021-06-01 12:25:00|6687.3|6684.3|6688.2|6685.2|6688.6|6685.6|6686.5|6683.5|0
1622550600000|2021-06-01 12:30:00|6687.8|6684.8|6687.3|6684.3|6687.8|6684.8|6685.7|6682.7|0
1622550900000|2021-06-01 12:35:00|6687.4|6684.4|6686.1|6683.1|6688.2|6685.2|6686.1|6683.1|0
1622551200000|2021-06-01 12:40:00|6686.2|6683.2|6684.2|6681.2|6686.2|6683.2|6683.7|6680.7|0
1622551500000|2021-06-01 12:45:00|6684.1|6681.1|6682|6679|6684.3|6681.3|6680.2|6677.2|0
1622551800000|2021-06-01 12:50:00|6681.9|6678.9|6687|6684|6687|6684|6681.6|6678.6|0
1622552100000|2021-06-01 12:55:00|6686.9|6683.9|6687.4|6684.4|6687.4|6684.4|6685.7|6682.7|0
1622552400000|2021-06-01 13:00:00|6687.3|6684.3|6686.9|6683.9|6687.5|6684.5|6685.9|6682.9|0
1622552700000|2021-06-01 13:05:00|6686.8|6683.8|6685.8|6682.8|6687.1|6684.1|6684.3|6681.3|0
1622553000000|2021-06-01 13:10:00|6685.9|6682.9|6688|6685|6688.9|6685.9|6685.6|6682.6|0
1622553300000|2021-06-01 13:15:00|6687.7|6684.7|6688.1|6685.1|6688.5|6685.5|6687|6684|0
1622553600000|2021-06-01 13:20:00|6688.2|6685.2|6686.3|6683.3|6688.6|6685.6|6685.9|6682.9|0
1622553900000|2021-06-01 13:25:00|6685.8|6682.8|6683.6|6680.6|6688.4|6685.4|6683.6|6680.6|0
1622554200000|2021-06-01 13:30:00|6682.9|6679.9|6665.8|6664|6683.8|6681.7|6660.2|6658.4|0
1622554500000|2021-06-01 13:35:00|6665.7|6663.9|6675.6|6673.8|6676.2|6674.4|6662.9|6661.1|0
1622554800000|2021-06-01 13:40:00|6676.5|6674.7|6680.8|6679|6690.9|6689.1|6676.5|6674.7|0
1622555100000|2021-06-01 13:45:00|6681|6679.2|6667.3|6665.5|6689.3|6687.5|6662.4|6660.6|0
1622555400000|2021-06-01 13:50:00|6667.2|6665.4|6650.5|6648.7|6669.2|6667.4|6650|6648.2|0
1622555700000|2021-06-01 13:55:00|6650.4|6648.6|6652.5|6650.7|6653.1|6651.3|6640.9|6639.1|0
1622556000000|2021-06-01 14:00:00|6652.3|6650.5|6637.2|6635.4|6657.6|6655.8|6637.2|6635.4|0
1622556300000|2021-06-01 14:05:00|6636.6|6634.8|6648|6646.2|6648.2|6646.4|6632.2|6630.4|0
1622556600000|2021-06-01 14:10:00|6648.1|6646.3|6612.5|6610.7|6648.1|6646.3|6611.8|6610|0
1622556900000|2021-06-01 14:15:00|6612.9|6611.1|6617|6615.2|6618.4|6616.6|6602.9|6601.1|0
1622557200000|2021-06-01 14:20:00|6617.5|6615.7|6626.5|6624.7|6627.4|6625.6|6608.1|6606.3|0
1622557500000|2021-06-01 14:25:00|6626.9|6625.1|6632.5|6630.7|6632.5|6630.7|6624.7|6622.9|0
1622557800000|2021-06-01 14:30:00|6632.7|6630.9|6636.6|6634.8|6639.6|6637.8|6630.1|6628.3|0
1622558100000|2021-06-01 14:35:00|6636.7|6634.9|6626.3|6624.5|6640.7|6638.9|6626|6624.2|0
1622558400000|2021-06-01 14:40:00|6626|6624.2|6625.2|6623.4|6634.5|6632.7|6625.2|6623.4|0
1622558700000|2021-06-01 14:45:00|6624.7|6622.9|6612.5|6610.7|6625.5|6623.7|6611.1|6609.3|0
1622559000000|2021-06-01 14:50:00|6612.6|6610.8|6607.5|6605.7|6615.3|6613.5|6600.9|6599.1|0
1622559300000|2021-06-01 14:55:00|6607.4|6605.6|6611.1|6609.3|6611.4|6609.6|6597.8|6596|0
1622559600000|2021-06-01 15:00:00|6611|6609.2|6611|6609.2|6612.8|6611|6608.1|6606.3|0
1622559900000|2021-06-01 15:05:00|6611.2|6609.4|6614.3|6612.5|6615.8|6614|6604.7|6602.9|0
1622560200000|2021-06-01 15:10:00|6614.5|6612.7|6616.2|6614.4|6618.2|6616.4|6612.6|6610.8|0
1622560500000|2021-06-01 15:15:00|6616.1|6614.3|6619.3|6617.5|6619.7|6617.9|6613.1|6611.3|0
1622560800000|2021-06-01 15:20:00|6619.8|6618|6620.2|6618.4|6621.3|6619.5|6615.4|6613.6|0
1622561100000|2021-06-01 15:25:00|6620.3|6618.5|6616.9|6615.1|6621.1|6619.3|6612.7|6610.9|0
1622561400000|2021-06-01 15:30:00|6616.6|6614.8|6620.2|6618.4|6620.4|6618.6|6613.9|6612.1|0
1622561700000|2021-06-01 15:35:00|6620.3|6618.5|6629.8|6628|6630.5|6628.7|6620.3|6618.5|0
1622562000000|2021-06-01 15:40:00|6629.6|6627.8|6623.6|6621.8|6630.2|6628.4|6622.5|6620.7|0
1622562300000|2021-06-01 15:45:00|6623.7|6621.9|6624|6622.2|6626.1|6624.3|6617.9|6616.1|0
1622562600000|2021-06-01 15:50:00|6623.7|6621.9|6627.6|6625.8|6628.1|6626.3|6621.3|6619.5|0
1622562900000|2021-06-01 15:55:00|6627.5|6625.7|6629.6|6627.8|6631.7|6629.9|6625|6623.2|0
1622563200000|2021-06-01 16:00:00|6629.8|6628|6628.4|6626.6|6632.1|6630.3|6623.9|6622.1|0
1622563500000|2021-06-01 16:05:00|6628.2|6626.4|6625.1|6623.3|6628.5|6626.7|6622.7|6620.9|0
1622563800000|2021-06-01 16:10:00|6624.9|6623.1|6627.3|6625.5|6627.7|6625.9|6622.4|6620.6|0
1622564100000|2021-06-01 16:15:00|6627.5|6625.7|6630.1|6628.3|6630.2|6628.4|6625|6623.2|0
1622564400000|2021-06-01 16:20:00|6630.4|6628.6|6637.8|6636|6638.5|6636.7|6629.4|6627.6|0
1622564700000|2021-06-01 16:25:00|6638|6636.2|6639.3|6637.5|6642.3|6640.5|6636.9|6635.1|0
1622565000000|2021-06-01 16:30:00|6639.5|6637.7|6639.6|6637.8|6642.6|6640.8|6638|6636.2|0
1622565300000|2021-06-01 16:35:00|6640.7|6638.9|6638.1|6636.3|6641|6639.2|6635.8|6634|0
1622565600000|2021-06-01 16:40:00|6637.9|6636.1|6645.2|6643.4|6646.9|6645.1|6636.4|6634.6|0
1622565900000|2021-06-01 16:45:00|6645.7|6643.9|6644.8|6643|6646.6|6644.8|6644|6642.2|0
1622566200000|2021-06-01 16:50:00|6644.9|6643.1|6642|6640.2|6644.9|6643.1|6639.2|6637.4|0
1622566500000|2021-06-01 16:55:00|6642.2|6640.4|6641.6|6639.8|6642.2|6640.4|6637.3|6635.5|0
1622566800000|2021-06-01 17:00:00|6641.7|6639.9|6631.7|6629.9|6641.7|6639.9|6631.7|6629.9|0
1622567100000|2021-06-01 17:05:00|6631.2|6629.4|6633|6631.2|6633.5|6631.7|6627|6625.2|0
1622567400000|2021-06-01 17:10:00|6632.9|6631.1|6632.4|6630.6|6635.5|6633.7|6632.1|6630.3|0
1622567700000|2021-06-01 17:15:00|6632|6630.2|6630.5|6628.7|6633.2|6631.4|6629.5|6627.7|0
1622568000000|2021-06-01 17:20:00|6630.4|6628.6|6631.7|6629.9|6632.2|6630.4|6625.4|6623.6|0
1622568300000|2021-06-01 17:25:00|6632.1|6630.3|6635.7|6633.9|6636|6634.2|6629|6627.2|0
1622568600000|2021-06-01 17:30:00|6635.6|6633.8|6635.2|6633.4|6636.7|6634.9|6634.2|6632.4|0
1622568900000|2021-06-01 17:35:00|6634.5|6632.7|6636.2|6634.4|6637|6635.2|6632.7|6630.9|0
1622569200000|2021-06-01 17:40:00|6635.8|6634|6637.5|6635.7|6638.4|6636.6|6633.4|6631.6|0
1622569500000|2021-06-01 17:45:00|6637.9|6636.1|6639.3|6637.5|6642.3|6640.5|6636.9|6635.1|0
1622569800000|2021-06-01 17:50:00|6638.9|6637.1|6642|6640.2|6642.3|6640.5|6638.5|6636.7|0
1622570100000|2021-06-01 17:55:00|6642.1|6640.3|6644.4|6642.6|6646|6644.2|6641|6639.2|0
1622570400000|2021-06-01 18:00:00|6644.1|6642.3|6646.8|6645|6646.8|6645|6640.1|6638.3|0
1622570700000|2021-06-01 18:05:00|6646.5|6644.7|6646.2|6644.4|6647.2|6645.4|6644.1|6642.3|0
1622571000000|2021-06-01 18:10:00|6646|6644.2|6645.3|6643.5|6648.2|6646.4|6644.2|6642.4|0
1622571300000|2021-06-01 18:15:00|6645.2|6643.4|6646.8|6645|6647.1|6645.3|6643.9|6642.1|0
1622571600000|2021-06-01 18:20:00|6646.9|6645.1|6654.6|6652.8|6654.6|6652.8|6646.2|6644.4|0
1622571900000|2021-06-01 18:25:00|6654.5|6652.7|6652.4|6650.6|6655.6|6653.8|6652.4|6650.6|0
1622572200000|2021-06-01 18:30:00|6651.5|6649.7|6652.3|6650.5|6654.8|6653|6651.2|6649.4|0
1622572500000|2021-06-01 18:35:00|6652.2|6650.4|6658.8|6657|6658.8|6657|6652.2|6650.4|0
1622572800000|2021-06-01 18:40:00|6658.7|6656.9|6665.2|6663.4|6668.3|6666.5|6657.8|6656|0
1622573100000|2021-06-01 18:45:00|6664.7|6662.9|6668.8|6667|6670.1|6668.3|6662.9|6661.1|0
1622573400000|2021-06-01 18:50:00|6668.9|6667.1|6666.4|6664.6|6670.8|6669|6665.7|6663.9|0
1622573700000|2021-06-01 18:55:00|6666.5|6664.7|6669|6667.2|6669.2|6667.4|6664.9|6663.1|0
1622574000000|2021-06-01 19:00:00|6669.1|6667.3|6668.9|6667.1|6670|6668.2|6667.6|6665.8|0
1622574300000|2021-06-01 19:05:00|6669.2|6667.4|6669|6667.2|6670.1|6668.3|6664.9|6663.1|0
1622574600000|2021-06-01 19:10:00|6668.9|6667.1|6668.5|6666.7|6670.3|6668.5|6663.7|6661.9|0
1622574900000|2021-06-01 19:15:00|6668.4|6666.6|6668.7|6666.9|6670|6668.2|6667.6|6665.8|0
1622575200000|2021-06-01 19:20:00|6668.8|6667|6667.8|6666|6670.2|6668.4|6666.8|6665|0
1622575500000|2021-06-01 19:25:00|6668.2|6666.4|6659.3|6657.5|6668.2|6666.4|6659.2|6657.4|0
1622575800000|2021-06-01 19:30:00|6659.4|6657.6|6652.1|6650.3|6659.7|6657.9|6651.8|6650|0
1622576100000|2021-06-01 19:35:00|6652.2|6650.4|6650.3|6648.5|6655.1|6653.3|6649.5|6647.7|0
1622576400000|2021-06-01 19:40:00|6650.2|6648.4|6647|6645.2|6650.3|6648.5|6644.9|6643.1|0
1622576700000|2021-06-01 19:45:00|6646.9|6645.1|6656.6|6654.8|6656.7|6654.9|6646.9|6645.1|0
1622577000000|2021-06-01 19:50:00|6655.7|6653.9|6655|6653.2|6657.4|6655.6|6649|6647.2|0
1622577300000|2021-06-01 19:55:00|6654.8|6653|6648.5|6646.7|6655.9|6654.1|6646.9|6645.1|0
1622577600000|2021-06-01 20:00:00|6649.1|6646.1|6648.6|6645.6|6650.3|6647.3|6646.7|6643.7|0
1622577900000|2021-06-01 20:05:00|6648|6645|6647.9|6644.9|6649|6646|6647.4|6644.4|0
1622578200000|2021-06-01 20:10:00|6647.6|6644.6|6648.5|6645.5|6649.6|6646.6|6647.6|6644.6|0
1622578500000|2021-06-01 20:15:00|6648.4|6645.4|6648.6|6645.6|6649|6646|6648|6645|0
1622578800000|2021-06-01 20:20:00|6648.5|6645.5|6649|6646|6649.3|6646.3|6648.5|6645.5|0
1622579100000|2021-06-01 20:25:00|6648.9|6645.9|6648.1|6645.1|6649|6646|6648|6645|0
1622579400000|2021-06-01 20:30:00|6648.2|6645.2|6648.7|6645.7|6648.9|6645.9|6648.1|6645.1|0
1622579700000|2021-06-01 20:35:00|6649|6646|6648.6|6645.6|6649|6646|6647.7|6644.7|0
1622580000000|2021-06-01 20:40:00|6648.4|6645.4|6648.6|6645.6|6649|6646|6648.4|6645.4|0
1622580300000|2021-06-01 20:45:00|6648.7|6645.7|6648.4|6645.4|6648.7|6645.7|6648.3|6645.3|0
1622580600000|2021-06-01 20:50:00|6648.3|6645.3|6646.2|6643.2|6648.8|6645.8|6644.7|6641.7|0
1622580900000|2021-06-01 20:55:00|6646.4|6643.4|6646.2|6643.2|6646.6|6643.6|6646.1|6643.1|0
1622581200000|2021-06-01 21:00:00|6646.4|6643.4|6646.5|6643.5|6646.6|6643.6|6645.9|6642.9|0
1622581500000|2021-06-01 21:05:00|6646.7|6643.7|6647|6644|6647.4|6644.4|6646.6|6643.6|11
1622581800000|2021-06-01 21:10:00|6646.9|6643.9|6647.7|6644.7|6647.8|6644.8|6646.6|6643.6|0
1622582100000|2021-06-01 21:15:00|6647.6|6644.6|6647.8|6644.8|6648.1|6645.1|6647.6|6644.6|11
1622582400000|2021-06-01 21:20:00|6647.7|6644.7|6647.9|6644.9|6648.1|6645.1|6647.7|6644.7|0
1622582700000|2021-06-01 21:25:00|6648|6645|6647.4|6644.4|6648|6645|6645.9|6642.9|0
1622583000000|2021-06-01 21:30:00|6647.3|6644.3|6647.2|6644.2|6648|6645|6647|6644|0
1622583300000|2021-06-01 21:35:00|6647.1|6644.1|6647.6|6644.6|6647.7|6644.7|6647.1|6644.1|0
1622583600000|2021-06-01 21:40:00|6647.8|6644.8|6646.8|6643.8|6647.9|6644.9|6646.8|6643.8|0
1622583900000|2021-06-01 21:45:00|6646.7|6643.7|6646.3|6643.3|6646.8|6643.8|6646.1|6643.1|0
1622584200000|2021-06-01 21:50:00|6646.1|6643.1|6645.8|6642.8|6646.6|6643.6|6645.8|6642.8|0
1622584500000|2021-06-01 21:55:00|6645.9|6642.9|6645.1|6642.1|6646.1|6643.1|6643.7|6640.7|0
1622584800000|2021-06-01 22:00:00|6645.4|6642.4|6643|6640|6645.4|6642.4|6643|6640|0
1622585100000|2021-06-01 22:05:00|6642.8|6639.8|6641.1|6638.1|6642.8|6639.8|6639.7|6636.7|0
1622585400000|2021-06-01 22:10:00|6641.2|6638.2|6639.5|6636.5|6641.2|6638.2|6639.5|6636.5|0
1622585700000|2021-06-01 22:15:00|6639.6|6636.6|6640.4|6637.4|6640.7|6637.7|6639.5|6636.5|0
1622586000000|2021-06-01 22:20:00|6640.8|6637.8|6640.1|6637.1|6640.8|6637.8|6639.6|6636.6|0
1622586300000|2021-06-01 22:25:00|6640|6637|6640.3|6637.3|6640.8|6637.8|6639.7|6636.7|0
1622586600000|2021-06-01 22:30:00|6640.1|6637.1|6639.3|6636.3|6640.2|6637.2|6639|6636|0
1622586900000|2021-06-01 22:35:00|6638.4|6635.4|6638.3|6635.3|6639.5|6636.5|6638.2|6635.2|0
1622587200000|2021-06-01 22:40:00|6638.2|6635.2|6638|6635|6638.5|6635.5|6637.7|6634.7|0
1622587500000|2021-06-01 22:45:00|6637.9|6634.9|6638.4|6635.4|6639.2|6636.2|6637.8|6634.8|0
1622587800000|2021-06-01 22:50:00|6638.6|6635.6|6638.7|6635.7|6638.8|6635.8|6638.1|6635.1|0
1622588100000|2021-06-01 22:55:00|6638.8|6635.8|6638.8|6635.8|6638.9|6635.9|6638.3|6635.3|0
1622588400000|2021-06-01 23:00:00|6638.7|6635.7|6637|6634|6639|6636|6636.9|6633.9|0
1622588700000|2021-06-01 23:05:00|6637.4|6634.4|6638.3|6635.3|6638.7|6635.7|6637.4|6634.4|0
1622589000000|2021-06-01 23:10:00|6638.2|6635.2|6637.7|6634.7|6638.2|6635.2|6637.3|6634.3|0
1622589300000|2021-06-01 23:15:00|6637.3|6634.3|6636.8|6633.8|6637.5|6634.5|6636.7|6633.7|0
1622589600000|2021-06-01 23:20:00|6636.9|6633.9|6637.4|6634.4|6637.4|6634.4|6636.3|6633.3|0
1622589900000|2021-06-01 23:25:00|6637|6634|6636.7|6633.7|6637.4|6634.4|6636.4|6633.4|0
1622590200000|2021-06-01 23:30:00|6636.6|6633.6|6638.3|6635.3|6638.4|6635.4|6636.3|6633.3|0
1622590500000|2021-06-01 23:35:00|6638.6|6635.6|6638.6|6635.6|6638.9|6635.9|6638.3|6635.3|0
1622590800000|2021-06-01 23:40:00|6638.5|6635.5|6637.5|6634.5|6638.6|6635.6|6637.5|6634.5|0
1622591100000|2021-06-01 23:45:00|6637.6|6634.6|6637|6634|6637.6|6634.6|6637|6634|0
1622591400000|2021-06-01 23:50:00|6637.2|6634.2|6635.5|6632.5|6637.2|6634.2|6635.3|6632.3|0
1622591700000|2021-06-01 23:55:00|6635.6|6632.6|6638.2|6633.2|6638.2|6633.9|6634.6|6631.6|0
1622592000000|2021-06-02 00:00:00|6638.1|6633.1|6638.7|6633.7|6640.9|6635.9|6635.8|6630.8|0
1622592300000|2021-06-02 00:05:00|6638.8|6633.8|6636.7|6631.7|6638.9|6633.9|6633.8|6628.8|0
1622592600000|2021-06-02 00:10:00|6637.1|6632.1|6639.9|6634.9|6639.9|6634.9|6634.9|6629.9|0
1622592900000|2021-06-02 00:15:00|6640|6635|6644.8|6639.8|6645.5|6640.5|6639.4|6634.4|0
1622593200000|2021-06-02 00:20:00|6644.7|6639.7|6644.7|6639.7|6646.9|6641.9|6643.9|6638.9|0
1622593500000|2021-06-02 00:25:00|6644.6|6639.6|6646|6641|6646.7|6641.7|6644|6639|0
1622593800000|2021-06-02 00:30:00|6645.9|6640.9|6645|6640|6647.9|6642.9|6644.2|6639.2|0
1622594100000|2021-06-02 00:35:00|6645.2|6640.2|6644.5|6639.5|6646.8|6641.8|6644.1|6639.1|0
1622594400000|2021-06-02 00:40:00|6644.4|6639.4|6643.4|6638.4|6645.5|6640.5|6643.2|6638.2|0
1622594700000|2021-06-02 00:45:00|6643.5|6638.5|6643|6638|6644.8|6639.8|6641.9|6636.9|0
1622595000000|2021-06-02 00:50:00|6642.9|6637.9|6646.9|6641.9|6647.1|6642.1|6642.9|6637.9|0
1622595300000|2021-06-02 00:55:00|6646.8|6641.8|6646.4|6641.4|6647.1|6642.1|6645|6640|0
1622595600000|2021-06-02 01:00:00|6646|6641|6647.1|6642.1|6647.4|6642.4|6645.3|6640.3|0
1622595900000|2021-06-02 01:05:00|6647|6642|6644.6|6639.6|6647.2|6642.2|6643.3|6638.3|0
1622596200000|2021-06-02 01:10:00|6644.5|6639.5|6647.5|6642.5|6647.6|6642.6|6644.4|6639.4|0
1622596500000|2021-06-02 01:15:00|6647.4|6642.4|6648|6643|6649.3|6644.3|6644.7|6639.7|0
1622596800000|2021-06-02 01:20:00|6648.1|6643.1|6646.3|6641.3|6648.4|6643.4|6646.2|6641.2|0
1622597100000|2021-06-02 01:25:00|6646.2|6641.2|6642.7|6637.7|6646.9|6641.9|6642.7|6637.7|0
1622597400000|2021-06-02 01:30:00|6642.6|6637.6|6642.2|6637.2|6645.3|6640.3|6639.9|6634.9|0
1622597700000|2021-06-02 01:35:00|6642.1|6637.1|6642.3|6637.3|6643.4|6638.4|6641.2|6636.2|0
1622598000000|2021-06-02 01:40:00|6642.4|6637.4|6645|6640|6645.3|6640.3|6642.3|6637.3|0
1622598300000|2021-06-02 01:45:00|6644.9|6639.9|6644.3|6639.3|6645.3|6640.3|6642.9|6637.9|0
1622598600000|2021-06-02 01:50:00|6644.5|6639.5|6644.8|6639.8|6646.9|6641.9|6643.1|6638.1|0
1622598900000|2021-06-02 01:55:00|6644.9|6639.9|6643.6|6638.6|6645.8|6640.8|6642.6|6637.6|0
1622599200000|2021-06-02 02:00:00|6643.5|6638.5|6641.7|6636.7|6644.5|6639.5|6640.3|6635.3|0
1622599500000|2021-06-02 02:05:00|6641.6|6636.6|6643.3|6638.3|6643.5|6638.5|6640.4|6635.4|0
1622599800000|2021-06-02 02:10:00|6643.4|6638.4|6644.1|6639.1|6644.8|6639.8|6642.8|6637.8|0
1622600100000|2021-06-02 02:15:00|6644.2|6639.2|6643.8|6638.8|6644.6|6639.6|6643.1|6638.1|0
1622600400000|2021-06-02 02:20:00|6643.7|6638.7|6647.1|6642.1|6647.2|6642.2|6643.6|6638.6|0
1622600700000|2021-06-02 02:25:00|6647.2|6642.2|6648.1|6643.1|6649.2|6644.2|6646.7|6641.7|0
1622601000000|2021-06-02 02:30:00|6648.3|6643.3|6648|6643|6649.1|6644.1|6647.4|6642.4|0
1622601300000|2021-06-02 02:35:00|6648.1|6643.1|6648.7|6643.7|6649.1|6644.1|6647.4|6642.4|0
1622601600000|2021-06-02 02:40:00|6648.6|6643.6|6647.4|6642.4|6648.8|6643.8|6647.4|6642.4|0
1622601900000|2021-06-02 02:45:00|6647.5|6642.5|6646.5|6641.5|6647.6|6642.6|6646|6641|0
1622602200000|2021-06-02 02:50:00|6646.4|6641.4|6644.9|6639.9|6646.5|6641.5|6644.3|6639.3|0
1622602500000|2021-06-02 02:55:00|6645|6640|6642.8|6637.8|6645.2|6640.2|6642.6|6637.6|0
1622602800000|2021-06-02 03:00:00|6643|6638|6643.5|6638.5|6644|6639|6642.3|6637.3|0
1622603100000|2021-06-02 03:05:00|6643.4|6638.4|6644.3|6639.3|6644.8|6639.8|6642.4|6637.4|0
1622603400000|2021-06-02 03:10:00|6644.2|6639.2|6645.5|6640.5|6646.7|6641.7|6644.1|6639.1|0
1622603700000|2021-06-02 03:15:00|6645.4|6640.4|6645.3|6640.3|6646.8|6641.8|6645.3|6640.3|0
1622604000000|2021-06-02 03:20:00|6645.4|6640.4|6645.7|6640.7|6646.2|6641.2|6645|6640|0
1622604300000|2021-06-02 03:25:00|6646|6641|6641.2|6636.2|6646.2|6641.2|6641.2|6636.2|0
1622604600000|2021-06-02 03:30:00|6641.4|6636.4|6640.9|6635.9|6642.2|6637.2|6639.5|6634.5|0
1622604900000|2021-06-02 03:35:00|6641|6636|6641|6636|6642.6|6637.6|6640.9|6635.9|0
1622605200000|2021-06-02 03:40:00|6641.1|6636.1|6641.5|6636.5|6642.1|6637.1|6641|6636|0
1622605500000|2021-06-02 03:45:00|6641.4|6636.4|6642.3|6637.3|6642.9|6637.9|6641.3|6636.3|0
1622605800000|2021-06-02 03:50:00|6642.2|6637.2|6642.2|6637.2|6642.7|6637.7|6641.3|6636.3|0
1622606100000|2021-06-02 03:55:00|6642.1|6637.1|6642.1|6637.1|6642.5|6637.5|6641.5|6636.5|0
1622606400000|2021-06-02 04:00:00|6642|6637|6640.9|6635.9|6642.4|6637.4|6640|6635|0
1622606700000|2021-06-02 04:05:00|6640.8|6635.8|6639.5|6634.5|6641.3|6636.3|6638.5|6633.5|0
1622607000000|2021-06-02 04:10:00|6639.6|6634.6|6640.9|6635.9|6641.2|6636.2|6639.4|6634.4|0
1622607300000|2021-06-02 04:15:00|6641|6636|6641.4|6636.4|6642|6637|6640.7|6635.7|0
1622607600000|2021-06-02 04:20:00|6641.5|6636.5|6640.3|6635.3|6642.1|6637.1|6640.1|6635.1|0
1622607900000|2021-06-02 04:25:00|6640.4|6635.4|6639.9|6634.9|6640.8|6635.8|6639.9|6634.9|0
1622608200000|2021-06-02 04:30:00|6640|6635|6639.7|6634.7|6641.2|6636.2|6639.6|6634.6|0
1622608500000|2021-06-02 04:35:00|6639.8|6634.8|6639.7|6634.7|6640.3|6635.3|6638.9|6633.9|0
1622608800000|2021-06-02 04:40:00|6639.6|6634.6|6641.9|6636.9|6642.3|6637.3|6639.6|6634.6|0
1622609100000|2021-06-02 04:45:00|6641.7|6636.7|6641.3|6636.3|6642.1|6637.1|6641.1|6636.1|0
1622609400000|2021-06-02 04:50:00|6641.4|6636.4|6640.9|6635.9|6641.4|6636.4|6639.8|6634.8|0
1622609700000|2021-06-02 04:55:00|6641|6636|6640.9|6635.9|6641.6|6636.6|6640.8|6635.8|0
1622610000000|2021-06-02 05:00:00|6641|6636|6642|6637|6642.5|6637.5|6639.9|6634.9|0
1622610300000|2021-06-02 05:05:00|6642.5|6637.5|6646.3|6641.3|6646.3|6641.3|6642.3|6637.3|0
1622610600000|2021-06-02 05:10:00|6646.4|6641.4|6644.5|6639.5|6646.4|6641.4|6644.2|6639.2|0
1622610900000|2021-06-02 05:15:00|6644.4|6639.4|6645.6|6640.6|6646.6|6641.6|6644.3|6639.3|0
1622611200000|2021-06-02 05:20:00|6645.5|6640.5|6644.5|6639.5|6646.3|6641.3|6644.1|6639.1|0
1622611500000|2021-06-02 05:25:00|6644.4|6639.4|6644.5|6639.5|6645.7|6640.7|6644.4|6639.4|0
1622611800000|2021-06-02 05:30:00|6644.4|6639.4|6645.5|6640.5|6646.1|6641.1|6644|6639|0
1622612100000|2021-06-02 05:35:00|6645.4|6640.4|6648.9|6643.9|6649|6644|6645.4|6640.4|0
1622612400000|2021-06-02 05:40:00|6649|6644|6648.3|6643.3|6649|6644|6647.5|6642.5|0
1622612700000|2021-06-02 05:45:00|6648.2|6643.2|6648.4|6643.4|6650.6|6645.6|6647.8|6642.8|0
1622613000000|2021-06-02 05:50:00|6648.3|6643.3|6647.5|6642.5|6649|6644|6646.8|6641.8|0
1622613300000|2021-06-02 05:55:00|6647.4|6642.4|6644.9|6639.9|6647.9|6642.9|6644.6|6639.6|0
1622613600000|2021-06-02 06:00:00|6644.8|6639.8|6640.6|6635.6|6644.8|6639.8|6639.8|6634.8|0
1622613900000|2021-06-02 06:05:00|6640.7|6635.7|6640.6|6635.6|6642.8|6637.8|6640.5|6635.5|0
1622614200000|2021-06-02 06:10:00|6640.7|6635.7|6641.7|6636.7|6643.1|6638.1|6639.8|6634.8|0
1622614500000|2021-06-02 06:15:00|6641.6|6636.6|6642|6637|6642.1|6637.1|6640.7|6635.7|0
1622614800000|2021-06-02 06:20:00|6642.1|6637.1|6642|6637|6643.1|6638.1|6640.9|6635.9|0
1622615100000|2021-06-02 06:25:00|6641.9|6636.9|6639.2|6634.2|6642.1|6637.1|6637.4|6632.4|0
1622615400000|2021-06-02 06:30:00|6639.3|6634.3|6641|6636|6641.5|6636.5|6639|6634|0
1622615700000|2021-06-02 06:35:00|6640.9|6635.9|6639.8|6634.8|6642.4|6637.4|6638.6|6633.6|0
1622616000000|2021-06-02 06:40:00|6639.9|6634.9|6639.1|6634.1|6640.8|6635.8|6638.5|6633.5|0
1622616300000|2021-06-02 06:45:00|6639|6634|6641.2|6636.2|6641.7|6636.7|6638|6633|0
1622616600000|2021-06-02 06:50:00|6641.1|6636.1|6641.9|6636.9|6642.3|6637.3|6640.2|6635.2|0
1622616900000|2021-06-02 06:55:00|6641.7|6636.7|6642.4|6637.4|6642.4|6637.4|6641.2|6636.2|0
1622617200000|2021-06-02 07:00:00|6642.5|6637.5|6642.2|6637.2|6643.5|6638.5|6638.5|6633.5|0
1622617500000|2021-06-02 07:05:00|6642.1|6637.1|6646.1|6641.1|6647.5|6642.5|6641.5|6636.5|0
1622617800000|2021-06-02 07:10:00|6646|6641|6645.8|6640.8|6647.9|6642.9|6644.6|6639.6|0
1622618100000|2021-06-02 07:15:00|6645.9|6640.9|6640.6|6635.6|6646|6641|6640.6|6635.6|0
1622618400000|2021-06-02 07:20:00|6640.5|6635.5|6639.8|6634.8|6643|6638|6638.9|6633.9|0
1622618700000|2021-06-02 07:25:00|6639.7|6634.7|6634.3|6629.3|6640.4|6635.4|6632.6|6627.6|0
1622619000000|2021-06-02 07:30:00|6633.9|6628.9|6633.6|6628.6|6633.9|6628.9|6628.9|6623.9|0
1622619300000|2021-06-02 07:35:00|6633.5|6628.5|6637.7|6632.7|6638.2|6633.2|6633.2|6628.2|0
1622619600000|2021-06-02 07:40:00|6637.5|6632.5|6637.1|6632.1|6638.2|6633.2|6636|6631|0
1622619900000|2021-06-02 07:45:00|6637|6632|6637.1|6632.1|6637.4|6632.4|6634.2|6629.2|0
1622620200000|2021-06-02 07:50:00|6637|6632|6637.3|6632.3|6637.7|6632.7|6634.3|6629.3|0
1622620500000|2021-06-02 07:55:00|6637.2|6632.2|6638|6633|6638.8|6633.8|6635.5|6630.5|0
1622620800000|2021-06-02 08:00:00|6637.9|6632.9|6635.1|6632.1|6639.9|6636.9|6629.9|6626.9|0
1622621100000|2021-06-02 08:05:00|6635|6632|6636.4|6633.4|6639.8|6636.8|6634.3|6631.3|0
1622621400000|2021-06-02 08:10:00|6636.3|6633.3|6639.2|6636.2|6639.8|6636.8|6636.3|6633.3|0
1622621700000|2021-06-02 08:15:00|6640.3|6637.3|6636.6|6633.6|6640.3|6637.3|6636.6|6633.6|0
1622622000000|2021-06-02 08:20:00|6636.8|6633.8|6638.4|6635.4|6640.3|6637.3|6635.9|6632.9|0
1622622300000|2021-06-02 08:25:00|6638.5|6635.5|6636.9|6633.9|6639.3|6636.3|6636.9|6633.9|0
1622622600000|2021-06-02 08:30:00|6636.7|6633.7|6637.7|6634.7|6638.6|6635.6|6636.7|6633.7|0
1622622900000|2021-06-02 08:35:00|6637.5|6634.5|6635.8|6632.8|6638.5|6635.5|6635.8|6632.8|0
1622623200000|2021-06-02 08:40:00|6635.7|6632.7|6634.9|6631.9|6636.9|6633.9|6631.5|6628.5|0
1622623500000|2021-06-02 08:45:00|6634.4|6631.4|6635.4|6632.4|6638.3|6635.3|6634.2|6631.2|0
1622623800000|2021-06-02 08:50:00|6635.2|6632.2|6632.9|6629.9|6637.5|6634.5|6632.6|6629.6|0
1622624100000|2021-06-02 08:55:00|6633.9|6630.9|6632.1|6629.1|6633.9|6630.9|6630.8|6627.8|0
1622624400000|2021-06-02 09:00:00|6633.2|6630.2|6632.9|6629.9|6633.9|6630.9|6631.6|6628.6|0
1622624700000|2021-06-02 09:05:00|6633.6|6630.6|6632.3|6629.3|6634.3|6631.3|6631.6|6628.6|0
1622625000000|2021-06-02 09:10:00|6633.2|6630.2|6632.1|6629.1|6633.3|6630.3|6631|6628|0
1622625300000|2021-06-02 09:15:00|6632.2|6629.2|6630.6|6627.6|6635.5|6632.5|6630.6|6627.6|0
1622625600000|2021-06-02 09:20:00|6630.7|6627.7|6631.2|6628.2|6632.5|6629.5|6628.4|6625.4|0
1622625900000|2021-06-02 09:25:00|6631.3|6628.3|6632.5|6629.5|6633.2|6630.2|6631.2|6628.2|0
1622626200000|2021-06-02 09:30:00|6632.3|6629.3|6635.5|6632.5|6635.7|6632.7|6632.3|6629.3|0
1622626500000|2021-06-02 09:35:00|6635.4|6632.4|6634.8|6631.8|6635.6|6632.6|6633.9|6630.9|0
1622626800000|2021-06-02 09:40:00|6635.1|6632.1|6632.8|6629.8|6635.2|6632.2|6631.4|6628.4|0
1622627100000|2021-06-02 09:45:00|6632.4|6629.4|6634|6631|6634.4|6631.4|6631.9|6628.9|0
1622627400000|2021-06-02 09:50:00|6634.3|6631.3|6634.9|6631.9|6637.1|6634.1|6633.1|6630.1|0
1622627700000|2021-06-02 09:55:00|6635.1|6632.1|6635.8|6632.8|6636.1|6633.1|6632.9|6629.9|0
1622628000000|2021-06-02 10:00:00|6635.6|6632.6|6632.7|6629.7|6635.9|6632.9|6631.6|6628.6|0
1622628300000|2021-06-02 10:05:00|6632.9|6629.9|6631.6|6628.6|6633.4|6630.4|6631.5|6628.5|0
1622628600000|2021-06-02 10:10:00|6632|6629|6634.2|6631.2|6634.7|6631.7|6632|6629|0
1622628900000|2021-06-02 10:15:00|6634|6631|6630.7|6627.7|6635.7|6632.7|6630.6|6627.6|0
1622629200000|2021-06-02 10:20:00|6630.5|6627.5|6631.5|6628.5|6631.7|6628.7|6630.5|6627.5|0
1622629500000|2021-06-02 10:25:00|6631.6|6628.6|6633.2|6630.2|6633.5|6630.5|6631.3|6628.3|0
1622629800000|2021-06-02 10:30:00|6633|6630|6634.2|6631.2|6634.7|6631.7|6633|6630|0
1622630100000|2021-06-02 10:35:00|6634.1|6631.1|6634.7|6631.7|6635.2|6632.2|6633.5|6630.5|0
1622630400000|2021-06-02 10:40:00|6634.3|6631.3|6634.6|6631.6|6635.4|6632.4|6634.2|6631.2|0
1622630700000|2021-06-02 10:45:00|6635.3|6632.3|6636.7|6633.7|6637.1|6634.1|6634.1|6631.1|0
1622631000000|2021-06-02 10:50:00|6636.8|6633.8|6635.8|6632.8|6636.8|6633.8|6634.9|6631.9|0
1622631300000|2021-06-02 10:55:00|6635.7|6632.7|6638.8|6635.8|6639.9|6636.9|6634.6|6631.6|0
1622631600000|2021-06-02 11:00:00|6636.8|6633.8|6647.2|6644.2|6647.4|6644.4|6636.8|6633.8|0
1622631900000|2021-06-02 11:05:00|6647.3|6644.3|6648.6|6645.6|6648.6|6645.6|6647.2|6644.2|0
1622632200000|2021-06-02 11:10:00|6648.5|6645.5|6650.5|6647.5|6650.5|6647.5|6647.5|6644.5|0
1622632500000|2021-06-02 11:15:00|6650.7|6647.7|6649.7|6646.7|6651.4|6648.4|6649.4|6646.4|0
1622632800000|2021-06-02 11:20:00|6649.6|6646.6|6646.7|6643.7|6649.6|6646.6|6644.8|6641.8|0
1622633100000|2021-06-02 11:25:00|6646.8|6643.8|6648.3|6645.3|6648.3|6645.3|6646.8|6643.8|0
1622633400000|2021-06-02 11:30:00|6647.8|6644.8|6646.3|6643.3|6647.8|6644.8|6646|6643|0
1622633700000|2021-06-02 11:35:00|6646.4|6643.4|6647.9|6644.9|6648.2|6645.2|6646.1|6643.1|0
1622634000000|2021-06-02 11:40:00|6648.1|6645.1|6648.9|6645.9|6650|6647|6647.6|6644.6|0
1622634300000|2021-06-02 11:45:00|6649|6646|6650.7|6647.7|6651.6|6648.6|6649|6646|0
1622634600000|2021-06-02 11:50:00|6650.9|6647.9|6650.1|6647.1|6650.9|6647.9|6649.9|6646.9|0
1622634900000|2021-06-02 11:55:00|6650.2|6647.2|6651.3|6648.3|6651.3|6648.3|6650|6647|0
1622635200000|2021-06-02 12:00:00|6651.4|6648.4|6651.2|6648.2|6651.4|6648.4|6650.7|6647.7|0
1622635500000|2021-06-02 12:05:00|6650.8|6647.8|6649.7|6646.7|6651.6|6648.6|6649.7|6646.7|0
1622635800000|2021-06-02 12:10:00|6649.8|6646.8|6650.4|6647.4|6650.6|6647.6|6649.6|6646.6|0
1622636100000|2021-06-02 12:15:00|6650.3|6647.3|6650.3|6647.3|6650.9|6647.9|6650.3|6647.3|0
1622636400000|2021-06-02 12:20:00|6650.4|6647.4|6650.8|6647.8|6651.6|6648.6|6650.3|6647.3|0
1622636700000|2021-06-02 12:25:00|6650.9|6647.9|6653.1|6650.1|6653.8|6650.8|6650.8|6647.8|0
1622637000000|2021-06-02 12:30:00|6653.2|6650.2|6652.6|6649.6|6653.7|6650.7|6652|6649|0
1622637300000|2021-06-02 12:35:00|6652.4|6649.4|6651.8|6648.8|6652.4|6649.4|6651.7|6648.7|0
1622637600000|2021-06-02 12:40:00|6651.9|6648.9|6651.6|6648.6|6652.3|6649.3|6651.3|6648.3|0
1622637900000|2021-06-02 12:45:00|6651.7|6648.7|6652.4|6649.4|6652.7|6649.7|6651.4|6648.4|0
1622638200000|2021-06-02 12:50:00|6652.6|6649.6|6651.1|6648.1|6652.6|6649.6|6650.1|6647.1|0
1622638500000|2021-06-02 12:55:00|6651.7|6648.7|6651.4|6648.4|6651.7|6648.7|6649.7|6646.7|0
1622638800000|2021-06-02 13:00:00|6651.5|6648.5|6650.4|6647.4|6652|6649|6650.2|6647.2|0
1622639100000|2021-06-02 13:05:00|6650.2|6647.2|6649.8|6646.8|6652|6649|6648.9|6645.9|0
1622639400000|2021-06-02 13:10:00|6649.7|6646.7|6649.1|6646.1|6649.8|6646.8|6648.2|6645.2|0
1622639700000|2021-06-02 13:15:00|6649.2|6646.2|6648.9|6645.9|6650.4|6647.4|6648.1|6645.1|0
1622640000000|2021-06-02 13:20:00|6649.1|6646.1|6652.5|6649.5|6652.5|6649.5|6649|6646|0
1622640300000|2021-06-02 13:25:00|6654.8|6651.8|6654.4|6651.4|6658.6|6655.6|6653.7|6650.7|0
1622640600000|2021-06-02 13:30:00|6654.2|6651.2|6667.4|6665.6|6674.4|6672.6|6642.8|6641|0
1622640900000|2021-06-02 13:35:00|6666.2|6664.4|6645.8|6644|6672|6670.2|6645.2|6643.4|0
1622641200000|2021-06-02 13:40:00|6645.7|6643.9|6650.2|6648.4|6659.6|6657.8|6645.7|6643.9|0
1622641500000|2021-06-02 13:45:00|6650.6|6648.8|6651.6|6649.8|6657.1|6655.3|6646.5|6644.7|0
1622641800000|2021-06-02 13:50:00|6651.9|6650.1|6650|6648.2|6652.6|6650.8|6644.6|6642.8|0
1622642100000|2021-06-02 13:55:00|6649.9|6648.1|6635.6|6633.8|6652.9|6651.1|6635.2|6633.4|0
1622642400000|2021-06-02 14:00:00|6635.5|6633.7|6639.2|6637.4|6639.6|6637.8|6625|6623.2|0
1622642700000|2021-06-02 14:05:00|6639.3|6637.5|6647|6645.2|6650|6648.2|6638.1|6636.3|0
1622643000000|2021-06-02 14:10:00|6646.4|6644.6|6636.5|6634.7|6647.8|6646|6629.5|6627.7|0
1622643300000|2021-06-02 14:15:00|6636.4|6634.6|6649|6647.2|6649.9|6648.1|6635.5|6633.7|0
1622643600000|2021-06-02 14:20:00|6648.8|6647|6658.9|6657.1|6660.5|6658.7|6645.5|6643.7|0
1622643900000|2021-06-02 14:25:00|6658.3|6656.5|6658.9|6657.1|6660.5|6658.7|6656.6|6654.8|0
1622644200000|2021-06-02 14:30:00|6658.7|6656.9|6655.8|6654|6665.9|6664.1|6655|6653.2|0
1622644500000|2021-06-02 14:35:00|6655.5|6653.7|6655.1|6653.3|6659.4|6657.6|6651.5|6649.7|0
1622644800000|2021-06-02 14:40:00|6655.8|6654|6657.5|6655.7|6664.2|6662.4|6654.4|6652.6|0
1622645100000|2021-06-02 14:45:00|6657.8|6656|6655.4|6653.6|6661.8|6660|6654.7|6652.9|0
1622645400000|2021-06-02 14:50:00|6655.2|6653.4|6645|6643.2|6656.7|6654.9|6642.5|6640.7|0
1622645700000|2021-06-02 14:55:00|6644.9|6643.1|6641.2|6639.4|6647.3|6645.5|6641|6639.2|0
1622646000000|2021-06-02 15:00:00|6640.9|6639.1|6646.1|6644.3|6646.7|6644.9|6637.1|6635.3|0
1622646300000|2021-06-02 15:05:00|6646.4|6644.6|6643.2|6641.4|6648.2|6646.4|6638.7|6636.9|0
1622646600000|2021-06-02 15:10:00|6642.7|6640.9|6648.4|6646.6|6651.4|6649.6|6639.8|6638|0
1622646900000|2021-06-02 15:15:00|6648.2|6646.4|6645.1|6643.3|6651.3|6649.5|6642.1|6640.3|0
1622647200000|2021-06-02 15:20:00|6645.2|6643.4|6647.4|6645.6|6648.1|6646.3|6639.9|6638.1|0
1622647500000|2021-06-02 15:25:00|6647.2|6645.4|6652.5|6650.7|6652.8|6651|6644.9|6643.1|0
1622647800000|2021-06-02 15:30:00|6652.4|6650.6|6652.1|6650.3|6656|6654.2|6649.4|6647.6|0
1622648100000|2021-06-02 15:35:00|6652.4|6650.6|6659.1|6657.3|6659.1|6657.3|6652|6650.2|0
1622648400000|2021-06-02 15:40:00|6659.3|6657.5|6663.2|6661.4|6664.2|6662.4|6657.3|6655.5|0
1622648700000|2021-06-02 15:45:00|6663.1|6661.3|6662.4|6660.6|6663.4|6661.6|6658.9|6657.1|0
1622649000000|2021-06-02 15:50:00|6662.6|6660.8|6666.1|6664.3|6668.4|6666.6|6662.6|6660.8|0
1622649300000|2021-06-02 15:55:00|6666.2|6664.4|6663.3|6661.5|6667.5|6665.7|6660.6|6658.8|0
1622649600000|2021-06-02 16:00:00|6663.5|6661.7|6656.7|6654.9|6664.3|6662.5|6656.3|6654.5|0
1622649900000|2021-06-02 16:05:00|6656.8|6655|6657.3|6655.5|6659|6657.2|6655.1|6653.3|0
1622650200000|2021-06-02 16:10:00|6657.5|6655.7|6658.4|6656.6|6659.3|6657.5|6656|6654.2|0
1622650500000|2021-06-02 16:15:00|6658.6|6656.8|6650.1|6648.3|6660|6658.2|6650.1|6648.3|0
1622650800000|2021-06-02 16:20:00|6650.2|6648.4|6640.3|6638.5|6651.7|6649.9|6639.8|6638|0
1622651100000|2021-06-02 16:25:00|6640.6|6638.8|6641.2|6639.4|6642.2|6640.4|6634.3|6632.5|0
1622651400000|2021-06-02 16:30:00|6641.1|6639.3|6637.9|6636.1|6641.3|6639.5|6635.5|6633.7|0
1622651700000|2021-06-02 16:35:00|6637.7|6635.9|6640.6|6638.8|6642.4|6640.6|6636.3|6634.5|0
1622652000000|2021-06-02 16:40:00|6640.2|6638.4|6645.7|6643.9|6646.2|6644.4|6638.9|6637.1|0
1622652300000|2021-06-02 16:45:00|6645.5|6643.7|6646|6644.2|6647.6|6645.8|6644.1|6642.3|0
1622652600000|2021-06-02 16:50:00|6646.1|6644.3|6647.6|6645.8|6648.7|6646.9|6644.4|6642.6|0
1622652900000|2021-06-02 16:55:00|6647.7|6645.9|6645.2|6643.4|6648.1|6646.3|6643.9|6642.1|0
1622653200000|2021-06-02 17:00:00|6645|6643.2|6642.5|6640.7|6646.7|6644.9|6642.5|6640.7|0
1622653500000|2021-06-02 17:05:00|6642.4|6640.6|6642.1|6640.3|6643.8|6642|6639.6|6637.8|0
1622653800000|2021-06-02 17:10:00|6641.9|6640.1|6638.9|6637.1|6644.6|6642.8|6637.1|6635.3|0
1622654100000|2021-06-02 17:15:00|6639.7|6637.9|6635.1|6633.3|6640.4|6638.6|6634.3|6632.5|0
1622654400000|2021-06-02 17:20:00|6635|6633.2|6614|6612.2|6636.3|6634.5|6613.9|6612.1|0
1622654700000|2021-06-02 17:25:00|6613.8|6612|6616.9|6615.1|6618.7|6616.9|6611.7|6609.9|0
1622655000000|2021-06-02 17:30:00|6616.8|6615|6624.8|6623|6625|6623.2|6615.4|6613.6|0
1622655300000|2021-06-02 17:35:00|6625|6623.2|6621.8|6620|6627.2|6625.4|6621.7|6619.9|0
1622655600000|2021-06-02 17:40:00|6622|6620.2|6619.8|6618|6622.4|6620.6|6616.2|6614.4|0
1622655900000|2021-06-02 17:45:00|6620.5|6618.7|6608.3|6606.5|6621.9|6620.1|6606|6604.2|0
1622656200000|2021-06-02 17:50:00|6608.5|6606.7|6614|6612.2|6615.5|6613.7|6607.9|6606.1|0
1622656500000|2021-06-02 17:55:00|6613.7|6611.9|6612.7|6610.9|6616|6614.2|6610.9|6609.1|0
1622656800000|2021-06-02 18:00:00|6612.6|6610.8|6615.6|6613.8|6618.6|6616.8|6611.7|6609.9|0
1622657100000|2021-06-02 18:05:00|6615.5|6613.7|6613.4|6611.6|6619.3|6617.5|6613.4|6611.6|0
1622657400000|2021-06-02 18:10:00|6613.5|6611.7|6602.9|6601.1|6615.8|6614|6601.5|6599.7|0
1622657700000|2021-06-02 18:15:00|6602.8|6601|6608.5|6606.7|6611.1|6609.3|6601.1|6599.3|0
1622658000000|2021-06-02 18:20:00|6608.4|6606.6|6615.9|6614.1|6615.9|6614.1|6608.1|6606.3|0
1622658300000|2021-06-02 18:25:00|6616.1|6614.3|6616|6614.2|6617.7|6615.9|6614|6612.2|0
1622658600000|2021-06-02 18:30:00|6615.9|6614.1|6619.4|6617.6|6621.8|6620|6614|6612.2|0
1622658900000|2021-06-02 18:35:00|6619.3|6617.5|6621.2|6619.4|6622.1|6620.3|6615.2|6613.4|0
1622659200000|2021-06-02 18:40:00|6621|6619.2|6621|6619.2|6623.3|6621.5|6619.4|6617.6|0
1622659500000|2021-06-02 18:45:00|6620.9|6619.1|6625.3|6623.5|6626|6624.2|6618.8|6617|0
1622659800000|2021-06-02 18:50:00|6625.4|6623.6|6624.7|6622.9|6625.4|6623.6|6618.4|6616.6|0
1622660100000|2021-06-02 18:55:00|6624.8|6623|6626.5|6624.7|6628.5|6626.7|6621.8|6620|0
1622660400000|2021-06-02 19:00:00|6625.8|6624|6621.9|6620.1|6629|6627.2|6620.9|6619.1|0
1622660700000|2021-06-02 19:05:00|6622.2|6620.4|6626.2|6624.4|6628.2|6626.4|6622.2|6620.4|0
1622661000000|2021-06-02 19:10:00|6626|6624.2|6630.4|6628.6|6631.7|6629.9|6626|6624.2|0
1622661300000|2021-06-02 19:15:00|6630.5|6628.7|6629.6|6627.8|6631.3|6629.5|6628.1|6626.3|0
1622661600000|2021-06-02 19:20:00|6629.4|6627.6|6629.3|6627.5|6630.6|6628.8|6626.6|6624.8|0
1622661900000|2021-06-02 19:25:00|6629.4|6627.6|6630.2|6628.4|6631.4|6629.6|6629|6627.2|0
1622662200000|2021-06-02 19:30:00|6630.3|6628.5|6634.7|6632.9|6639.3|6637.5|6630.1|6628.3|0
1622662500000|2021-06-02 19:35:00|6634.5|6632.7|6631|6629.2|6634.9|6633.1|6627.4|6625.6|0
1622662800000|2021-06-02 19:40:00|6631.6|6629.8|6636.5|6634.7|6636.7|6634.9|6630.5|6628.7|0
1622663100000|2021-06-02 19:45:00|6636.3|6634.5|6641|6639.2|6641.9|6640.1|6634.4|6632.6|0
1622663400000|2021-06-02 19:50:00|6641.3|6639.5|6643.7|6641.9|6646.2|6644.4|6636.2|6634.4|0
1622663700000|2021-06-02 19:55:00|6643.3|6641.5|6648.3|6646.5|6650.6|6648.8|6641.9|6640.1|0
1622664000000|2021-06-02 20:00:00|6648.7|6646.9|6646.2|6643.2|6650.4|6647.4|6644.9|6641.9|0
1622664300000|2021-06-02 20:05:00|6646|6643|6646.3|6643.3|6648.5|6645.5|6644.7|6641.7|0
1622664600000|2021-06-02 20:10:00|6646.4|6643.4|6648.7|6645.7|6648.9|6645.9|6646.1|6643.1|0
1622664900000|2021-06-02 20:15:00|6648.6|6645.6|6647.3|6644.3|6648.6|6645.6|6645.7|6642.7|0
1622665200000|2021-06-02 20:20:00|6647.4|6644.4|6645.5|6642.5|6647.4|6644.4|6645.1|6642.1|0
1622665500000|2021-06-02 20:25:00|6645.4|6642.4|6645.5|6642.5|6645.6|6642.6|6645|6642|0
1622665800000|2021-06-02 20:30:00|6645.3|6642.3|6643.4|6640.4|6645.5|6642.5|6643|6640|0
1622666100000|2021-06-02 20:35:00|6643.3|6640.3|6643.6|6640.6|6643.7|6640.7|6642.8|6639.8|0
1622666400000|2021-06-02 20:40:00|6643.5|6640.5|6642.9|6639.9|6643.6|6640.6|6642.3|6639.3|0
1622666700000|2021-06-02 20:45:00|6643|6640|6643.2|6640.2|6643.6|6640.6|6641.8|6638.8|0
1622667000000|2021-06-02 20:50:00|6643.3|6640.3|6642.2|6639.2|6643.5|6640.5|6642.2|6639.2|0
1622667300000|2021-06-02 20:55:00|6642.3|6639.3|6641.1|6638.1|6642.7|6639.7|6640.8|6637.8|0
1622667600000|2021-06-02 21:00:00|6641.5|6638.5|6642.3|6639.3|6643.1|6640.1|6641.1|6638.1|0
1622667900000|2021-06-02 21:05:00|6642.4|6639.4|6642.7|6639.7|6643.1|6640.1|6642.3|6639.3|0
1622668200000|2021-06-02 21:10:00|6642.5|6639.5|6642.7|6639.7|6643|6640|6642|6639|0
1622668500000|2021-06-02 21:15:00|6642.8|6639.8|6642.6|6639.6|6643.3|6640.3|6642.6|6639.6|0
1622668800000|2021-06-02 21:20:00|6643.1|6640.1|6643.8|6640.8|6644|6641|6643|6640|0
1622669100000|2021-06-02 21:25:00|6643.7|6640.7|6644.1|6641.1|6644.4|6641.4|6643.7|6640.7|0
1622669400000|2021-06-02 21:30:00|6644.3|6641.3|6644.4|6641.4|6644.6|6641.6|6643.9|6640.9|0
1622669700000|2021-06-02 21:35:00|6644.3|6641.3|6644.7|6641.7|6645.6|6642.6|6644.3|6641.3|0
1622670000000|2021-06-02 21:40:00|6644.9|6641.9|6645.2|6642.2|6645.7|6642.7|6644.5|6641.5|0
1622670300000|2021-06-02 21:45:00|6645.4|6642.4|6647.2|6644.2|6647.2|6644.2|6645.4|6642.4|0
1622670600000|2021-06-02 21:50:00|6646.8|6643.8|6648|6645|6648|6645|6646.8|6643.8|0
1622670900000|2021-06-02 21:55:00|6648.1|6645.1|6648.6|6645.6|6648.9|6645.9|6648.1|6645.1|0
1622671200000|2021-06-02 22:00:00|6648.5|6645.5|6649.1|6646.1|6649.4|6646.4|6648.4|6645.4|0
1622671500000|2021-06-02 22:05:00|6649|6646|6648.8|6645.8|6649.8|6646.8|6648.6|6645.6|0
1622671800000|2021-06-02 22:10:00|6649.2|6646.2|6650|6647|6650.2|6647.2|6649.1|6646.1|0
1622672100000|2021-06-02 22:15:00|6649.8|6646.8|6649.7|6646.7|6650|6647|6649.3|6646.3|0
1622672400000|2021-06-02 22:20:00|6649.5|6646.5|6649.2|6646.2|6649.5|6646.5|6648.9|6645.9|0
1622672700000|2021-06-02 22:25:00|6649.3|6646.3|6648.4|6645.4|6649.3|6646.3|6648.3|6645.3|0
1622673000000|2021-06-02 22:30:00|6648.3|6645.3|6649.7|6646.7|6649.7|6646.7|6648.3|6645.3|0
1622673300000|2021-06-02 22:35:00|6649.8|6646.8|6650.2|6647.2|6650.2|6647.2|6649.6|6646.6|0
1622673600000|2021-06-02 22:40:00|6650.1|6647.1|6649.2|6646.2|6650.3|6647.3|6649.1|6646.1|0
1622673900000|2021-06-02 22:45:00|6649.3|6646.3|6649|6646|6649.3|6646.3|6648.7|6645.7|0
1622674200000|2021-06-02 22:50:00|6648.9|6645.9|6648.4|6645.4|6649|6646|6647.7|6644.7|0
1622674500000|2021-06-02 22:55:00|6648.8|6645.8|6649.6|6646.6|6649.9|6646.9|6648.5|6645.5|0
1622674800000|2021-06-02 23:00:00|6649.7|6646.7|6649.4|6646.4|6649.8|6646.8|6649|6646|0
1622675100000|2021-06-02 23:05:00|6649.3|6646.3|6649.5|6646.5|6649.6|6646.6|6649.2|6646.2|0
1622675400000|2021-06-02 23:10:00|6649.3|6646.3|6649.6|6646.6|6649.8|6646.8|6649.3|6646.3|0
1622675700000|2021-06-02 23:15:00|6649.4|6646.4|6649.4|6646.4|6649.8|6646.8|6649.4|6646.4|0
1622676000000|2021-06-02 23:20:00|6649.5|6646.5|6649|6646|6649.5|6646.5|6649|6646|0
1622676300000|2021-06-02 23:25:00|6649.1|6646.1|6648.7|6645.7|6649.2|6646.2|6648.4|6645.4|0
1622676600000|2021-06-02 23:30:00|6648.5|6645.5|6649.1|6646.1|6649.2|6646.2|6648.4|6645.4|0
1622676900000|2021-06-02 23:35:00|6649.3|6646.3|6649.9|6646.9|6649.9|6646.9|6649|6646|0
1622677200000|2021-06-02 23:40:00|6650|6647|6649.9|6646.9|6650|6647|6649.7|6646.7|0
1622677500000|2021-06-02 23:45:00|6649.8|6646.8|6649.9|6646.9|6650.2|6647.2|6649.3|6646.3|0
1622677800000|2021-06-02 23:50:00|6650|6647|6648.9|6645.9|6650.1|6647.1|6648.5|6645.5|0
1622678100000|2021-06-02 23:55:00|6649.3|6646.3|6650.7|6645.7|6650.9|6647.3|6648.9|6645.7|0
1622678400000|2021-06-03 00:00:00|6650.8|6645.8|6654.3|6649.3|6655.8|6650.8|6648.9|6643.9|0
1622678700000|2021-06-03 00:05:00|6654.4|6649.4|6656.6|6651.6|6657.8|6652.8|6654.4|6649.4|0
1622679000000|2021-06-03 00:10:00|6656.7|6651.7|6656.4|6651.4|6657.7|6652.7|6656.4|6651.4|0
1622679300000|2021-06-03 00:15:00|6656.5|6651.5|6657.3|6652.3|6657.8|6652.8|6656.2|6651.2|0
1622679600000|2021-06-03 00:20:00|6657.6|6652.6|6655.9|6650.9|6658.3|6653.3|6655.4|6650.4|0
1622679900000|2021-06-03 00:25:00|6656|6651|6657.6|6652.6|6658.6|6653.6|6655.9|6650.9|0
1622680200000|2021-06-03 00:30:00|6657.8|6652.8|6657.9|6652.9|6659.1|6654.1|6657.6|6652.6|0
1622680500000|2021-06-03 00:35:00|6657.8|6652.8|6658.8|6653.8|6659.6|6654.6|6657.6|6652.6|0
1622680800000|2021-06-03 00:40:00|6658.9|6653.9|6658.8|6653.8|6659.6|6654.6|6658.3|6653.3|0
1622681100000|2021-06-03 00:45:00|6658.7|6653.7|6658.3|6653.3|6658.8|6653.8|6657.1|6652.1|0
1622681400000|2021-06-03 00:50:00|6658.4|6653.4|6657.9|6652.9|6658.8|6653.8|6656.8|6651.8|0
1622681700000|2021-06-03 00:55:00|6658|6653|6658.9|6653.9|6660.4|6655.4|6657.9|6652.9|0
1622682000000|2021-06-03 01:00:00|6659|6654|6657.1|6652.1|6659.2|6654.2|6656.4|6651.4|0
1622682300000|2021-06-03 01:05:00|6656.9|6651.9|6656.4|6651.4|6657.1|6652.1|6655.7|6650.7|0
1622682600000|2021-06-03 01:10:00|6656.3|6651.3|6655.9|6650.9|6656.9|6651.9|6655.8|6650.8|0
1622682900000|2021-06-03 01:15:00|6656|6651|6654.7|6649.7|6656.1|6651.1|6652.8|6647.8|0
1622683200000|2021-06-03 01:20:00|6654.6|6649.6|6654.9|6649.9|6655.6|6650.6|6654.6|6649.6|0
1622683500000|2021-06-03 01:25:00|6654.8|6649.8|6657.5|6652.5|6657.9|6652.9|6654.8|6649.8|0
1622683800000|2021-06-03 01:30:00|6657.1|6652.1|6657.4|6652.4|6659|6654|6656|6651|0
1622684100000|2021-06-03 01:35:00|6657.3|6652.3|6658.3|6653.3|6658.8|6653.8|6657.2|6652.2|0
1622684400000|2021-06-03 01:40:00|6658.2|6653.2|6656.5|6651.5|6658.3|6653.3|6654.9|6649.9|0
1622684700000|2021-06-03 01:45:00|6656.6|6651.6|6654.2|6649.2|6656.6|6651.6|6653.9|6648.9|0
1622685000000|2021-06-03 01:50:00|6654.3|6649.3|6654.5|6649.5|6654.9|6649.9|6653|6648|0
1622685300000|2021-06-03 01:55:00|6654.4|6649.4|6655.4|6650.4|6655.9|6650.9|6653.7|6648.7|0
1622685600000|2021-06-03 02:00:00|6655.3|6650.3|6656.3|6651.3|6656.9|6651.9|6655|6650|0
1622685900000|2021-06-03 02:05:00|6656.2|6651.2|6656.1|6651.1|6656.8|6651.8|6655.6|6650.6|0
1622686200000|2021-06-03 02:10:00|6656.2|6651.2|6656.6|6651.6|6657.1|6652.1|6655.9|6650.9|0
1622686500000|2021-06-03 02:15:00|6656.7|6651.7|6656.1|6651.1|6657|6652|6655.1|6650.1|0
1622686800000|2021-06-03 02:20:00|6656.3|6651.3|6655.6|6650.6|6657|6652|6654.9|6649.9|0
1622687100000|2021-06-03 02:25:00|6655.8|6650.8|6654.8|6649.8|6656.5|6651.5|6654.4|6649.4|0
1622687400000|2021-06-03 02:30:00|6654.9|6649.9|6651.8|6646.8|6655.1|6650.1|6651.3|6646.3|0
1622687700000|2021-06-03 02:35:00|6651.7|6646.7|6649.8|6644.8|6651.9|6646.9|6648|6643|0
1622688000000|2021-06-03 02:40:00|6649.9|6644.9|6651.1|6646.1|6651.2|6646.2|6649.7|6644.7|0
1622688300000|2021-06-03 02:45:00|6651.2|6646.2|6650.6|6645.6|6651.8|6646.8|6650.6|6645.6|0
1622688600000|2021-06-03 02:50:00|6650.8|6645.8|6651.7|6646.7|6652|6647|6650.2|6645.2|0
1622688900000|2021-06-03 02:55:00|6651.6|6646.6|6652.1|6647.1|6653.7|6648.7|6651.6|6646.6|0
1622689200000|2021-06-03 03:00:00|6652|6647|6652.6|6647.6|6653|6648|6651.9|6646.9|0
1622689500000|2021-06-03 03:05:00|6652.4|6647.4|6651.8|6646.8|6652.8|6647.8|6651|6646|0
1622689800000|2021-06-03 03:10:00|6651.7|6646.7|6652.5|6647.5|6652.5|6647.5|6650.7|6645.7|0
1622690100000|2021-06-03 03:15:00|6652.4|6647.4|6651.6|6646.6|6652.8|6647.8|6651.5|6646.5|0
1622690400000|2021-06-03 03:20:00|6652|6647|6650.7|6645.7|6652.6|6647.6|6649.4|6644.4|0
1622690700000|2021-06-03 03:25:00|6650.6|6645.6|6649.5|6644.5|6651.4|6646.4|6649.1|6644.1|0
1622691000000|2021-06-03 03:30:00|6649.6|6644.6|6649.9|6644.9|6651.5|6646.5|6649.3|6644.3|0
1622691300000|2021-06-03 03:35:00|6650.1|6645.1|6652|6647|6652.2|6647.2|6649.7|6644.7|0
1622691600000|2021-06-03 03:40:00|6651.8|6646.8|6651.7|6646.7|6652.5|6647.5|6651.4|6646.4|0
1622691900000|2021-06-03 03:45:00|6651.8|6646.8|6650.9|6645.9|6651.9|6646.9|6650|6645|0
1622692200000|2021-06-03 03:50:00|6651|6646|6651.3|6646.3|6651.4|6646.4|6650.9|6645.9|0
1622692500000|2021-06-03 03:55:00|6651|6646|6651.4|6646.4|6651.8|6646.8|6650.8|6645.8|0
1622692800000|2021-06-03 04:00:00|6651.3|6646.3|6652.5|6647.5|6652.7|6647.7|6651.3|6646.3|0
1622693100000|2021-06-03 04:05:00|6652.3|6647.3|6652.3|6647.3|6652.7|6647.7|6651.8|6646.8|0
1622693400000|2021-06-03 04:10:00|6652|6647|6653.2|6648.2|6653.3|6648.3|6652|6647|0
1622693700000|2021-06-03 04:15:00|6653.1|6648.1|6652.9|6647.9|6653.1|6648.1|6652|6647|0
1622694000000|2021-06-03 04:20:00|6653|6648|6652.5|6647.5|6653.4|6648.4|6652.5|6647.5|0
1622694300000|2021-06-03 04:25:00|6652.6|6647.6|6652.1|6647.1|6652.9|6647.9|6651.8|6646.8|0
1622694600000|2021-06-03 04:30:00|6652|6647|6651.8|6646.8|6652.1|6647.1|6651.3|6646.3|0
1622694900000|2021-06-03 04:35:00|6651.7|6646.7|6651.8|6646.8|6652.1|6647.1|6651.3|6646.3|0
1622695200000|2021-06-03 04:40:00|6651.7|6646.7|6651.5|6646.5|6652.3|6647.3|6651.4|6646.4|0
1622695500000|2021-06-03 04:45:00|6651.4|6646.4|6651.2|6646.2|6651.5|6646.5|6650.9|6645.9|0
1622695800000|2021-06-03 04:50:00|6651.3|6646.3|6651.6|6646.6|6651.9|6646.9|6651.2|6646.2|0
1622696100000|2021-06-03 04:55:00|6651.5|6646.5|6650.2|6645.2|6651.9|6646.9|6650.1|6645.1|0
1622696400000|2021-06-03 05:00:00|6650.1|6645.1|6652.1|6647.1|6652.3|6647.3|6649.2|6644.2|0
1622696700000|2021-06-03 05:05:00|6652|6647|6651.1|6646.1|6652.3|6647.3|6649.8|6644.8|0
1622697000000|2021-06-03 05:10:00|6651.2|6646.2|6653.2|6648.2|6653.4|6648.4|6651.2|6646.2|0
1622697300000|2021-06-03 05:15:00|6653.1|6648.1|6654.8|6649.8|6654.8|6649.8|6652.5|6647.5|0
1622697600000|2021-06-03 05:20:00|6654.7|6649.7|6654|6649|6655.2|6650.2|6653.4|6648.4|0
1622697900000|2021-06-03 05:25:00|6653.9|6648.9|6653.7|6648.7|6654.1|6649.1|6652.9|6647.9|0
1622698200000|2021-06-03 05:30:00|6653.6|6648.6|6652.6|6647.6|6653.8|6648.8|6651|6646|0
1622698500000|2021-06-03 05:35:00|6652.5|6647.5|6651.8|6646.8|6653.8|6648.8|6651.4|6646.4|0
1622698800000|2021-06-03 05:40:00|6651.7|6646.7|6651.7|6646.7|6652.3|6647.3|6650.2|6645.2|0
1622699100000|2021-06-03 05:45:00|6651.5|6646.5|6652.1|6647.1|6652.4|6647.4|6651.1|6646.1|0
1622699400000|2021-06-03 05:50:00|6652.2|6647.2|6652|6647|6653|6648|6651.5|6646.5|0
1622699700000|2021-06-03 05:55:00|6651.9|6646.9|6652.9|6647.9|6653.6|6648.6|6651.7|6646.7|0
1622700000000|2021-06-03 06:00:00|6653|6648|6653.5|6648.5|6654.5|6649.5|6652.4|6647.4|0
1622700300000|2021-06-03 06:05:00|6653.7|6648.7|6651.3|6646.3|6653.7|6648.7|6650.8|6645.8|0
1622700600000|2021-06-03 06:10:00|6651.4|6646.4|6650.1|6645.1|6651.8|6646.8|6649.3|6644.3|0
1622700900000|2021-06-03 06:15:00|6650.2|6645.2|6646.8|6641.8|6650.2|6645.2|6646.4|6641.4|0
1622701200000|2021-06-03 06:20:00|6646.6|6641.6|6645.3|6640.3|6647.6|6642.6|6645.3|6640.3|0
1622701500000|2021-06-03 06:25:00|6645.2|6640.2|6646.3|6641.3|6646.5|6641.5|6644.4|6639.4|0
1622701800000|2021-06-03 06:30:00|6646.4|6641.4|6645|6640|6646.8|6641.8|6645|6640|0
1622702100000|2021-06-03 06:35:00|6644.8|6639.8|6643.6|6638.6|6646.2|6641.2|6643.2|6638.2|0
1622702400000|2021-06-03 06:40:00|6643.7|6638.7|6640.2|6635.2|6643.7|6638.7|6638.7|6633.7|0
1622702700000|2021-06-03 06:45:00|6640.3|6635.3|6636.3|6631.3|6640.3|6635.3|6634.8|6629.8|0
1622703000000|2021-06-03 06:50:00|6636.1|6631.1|6638.4|6633.4|6638.6|6633.6|6636.1|6631.1|0
1622703300000|2021-06-03 06:55:00|6638.3|6633.3|6638.8|6633.8|6639.4|6634.4|6637.5|6632.5|0
1622703600000|2021-06-03 07:00:00|6638.9|6633.9|6637.1|6632.1|6639.4|6634.4|6634.7|6629.7|0
1622703900000|2021-06-03 07:05:00|6637.2|6632.2|6633.2|6628.2|6637.6|6632.6|6632.8|6627.8|0
1622704200000|2021-06-03 07:10:00|6633.3|6628.3|6635.5|6630.5|6636.5|6631.5|6632.7|6627.7|0
1622704500000|2021-06-03 07:15:00|6635.6|6630.6|6636.1|6631.1|6636.6|6631.6|6633.1|6628.1|0
1622704800000|2021-06-03 07:20:00|6636|6631|6635.4|6630.4|6636.4|6631.4|6634.3|6629.3|0
1622705100000|2021-06-03 07:25:00|6635.5|6630.5|6638.1|6633.1|6639.1|6634.1|6635.2|6630.2|0
1622705400000|2021-06-03 07:30:00|6638|6633|6638.5|6633.5|6638.6|6633.6|6637|6632|0
1622705700000|2021-06-03 07:35:00|6638.4|6633.4|6637.9|6632.9|6639.3|6634.3|6637.4|6632.4|0
1622706000000|2021-06-03 07:40:00|6638|6633|6637.5|6632.5|6638.2|6633.2|6636.4|6631.4|0
1622706300000|2021-06-03 07:45:00|6637.6|6632.6|6637.5|6632.5|6638.4|6633.4|6635.2|6630.2|0
1622706600000|2021-06-03 07:50:00|6639.5|6634.5|6640.3|6635.3|6644.1|6639.1|6638.2|6633.2|0
1622706900000|2021-06-03 07:55:00|6640.2|6635.2|6648.2|6643.2|6649.4|6644.4|6640.2|6635.2|0
1622707200000|2021-06-03 08:00:00|6648.1|6643.1|6626.6|6623.6|6648.9|6643.9|6617|6614|0
1622707500000|2021-06-03 08:05:00|6626.8|6623.8|6628.2|6625.2|6628.4|6625.4|6623.2|6620.2|0
1622707800000|2021-06-03 08:10:00|6627.2|6624.2|6624.9|6621.9|6628.1|6625.1|6623.7|6620.7|0
1622708100000|2021-06-03 08:15:00|6624.7|6621.7|6623.5|6620.5|6627.7|6624.7|6623|6620|0
1622708400000|2021-06-03 08:20:00|6623.6|6620.6|6624.4|6621.4|6624.8|6621.8|6621.5|6618.5|0
1622708700000|2021-06-03 08:25:00|6624.1|6621.1|6627.2|6624.2|6627.7|6624.7|6623.3|6620.3|0
1622709000000|2021-06-03 08:30:00|6629.5|6626.5|6628.6|6625.6|6630.5|6627.5|6627.2|6624.2|0
1622709300000|2021-06-03 08:35:00|6627.8|6624.8|6629.9|6626.9|6629.9|6626.9|6626.7|6623.7|0
1622709600000|2021-06-03 08:40:00|6629.8|6626.8|6631.4|6628.4|6633.4|6630.4|6627.9|6624.9|0
1622709900000|2021-06-03 08:45:00|6631.5|6628.5|6631.1|6628.1|6631.6|6628.6|6628.3|6625.3|0
1622710200000|2021-06-03 08:50:00|6631.3|6628.3|6630.9|6627.9|6633.2|6630.2|6629|6626|0
1622710500000|2021-06-03 08:55:00|6631|6628|6628.5|6625.5|6633.7|6630.7|6628.2|6625.2|0
1622710800000|2021-06-03 09:00:00|6628.8|6625.8|6627.3|6624.3|6629|6626|6625.3|6622.3|0
1622711100000|2021-06-03 09:05:00|6627|6624|6624.9|6621.9|6627.3|6624.3|6624.8|6621.8|0
1622711400000|2021-06-03 09:10:00|6624.8|6621.8|6622.7|6619.7|6627.7|6624.7|6621.8|6618.8|0
1622711700000|2021-06-03 09:15:00|6622.8|6619.8|6621.6|6618.6|6624.6|6621.6|6621.2|6618.2|0
1622712000000|2021-06-03 09:20:00|6621.4|6618.4|6619.2|6616.2|6623.6|6620.6|6618.9|6615.9|0
1622712300000|2021-06-03 09:25:00|6620.5|6617.5|6617.5|6614.5|6620.5|6617.5|6616.2|6613.2|0
1622712600000|2021-06-03 09:30:00|6617.9|6614.9|6616.4|6613.4|6617.9|6614.9|6615.8|6612.8|0
1622712900000|2021-06-03 09:35:00|6616.5|6613.5|6615.2|6612.2|6617.5|6614.5|6615.1|6612.1|0
1622713200000|2021-06-03 09:40:00|6615.3|6612.3|6614.7|6611.7|6617.3|6614.3|6614.6|6611.6|0
1622713500000|2021-06-03 09:45:00|6614.5|6611.5|6615.8|6612.8|6616.5|6613.5|6614.5|6611.5|0
1622713800000|2021-06-03 09:50:00|6615.7|6612.7|6616.5|6613.5|6618|6615|6614.3|6611.3|0
1622714100000|2021-06-03 09:55:00|6616.7|6613.7|6616.6|6613.6|6617.2|6614.2|6616.5|6613.5|0
1622714400000|2021-06-03 10:00:00|6616.1|6613.1|6614.6|6611.6|6616.6|6613.6|6612.1|6609.1|0
1622714700000|2021-06-03 10:05:00|6615|6612|6606|6603|6615|6612|6604.5|6601.5|0
1622715000000|2021-06-03 10:10:00|6607.8|6604.8|6606.9|6603.9|6607.9|6604.9|6604.6|6601.6|0
1622715300000|2021-06-03 10:15:00|6605.8|6602.8|6606.9|6603.9|6609.2|6606.2|6605.6|6602.6|0
1622715600000|2021-06-03 10:20:00|6607.1|6604.1|6608|6605|6610.8|6607.8|6606|6603|0
1622715900000|2021-06-03 10:25:00|6608.1|6605.1|6606.9|6603.9|6609.9|6606.9|6606.1|6603.1|0
1622716200000|2021-06-03 10:30:00|6606.5|6603.5|6601.4|6598.4|6607.1|6604.1|6600.3|6597.3|0
1622716500000|2021-06-03 10:35:00|6603.9|6600.9|6599.3|6596.3|6606.3|6603.3|6597.5|6594.5|0
1622716800000|2021-06-03 10:40:00|6599.6|6596.6|6596.6|6593.6|6602.2|6599.2|6595.6|6592.6|0
1622717100000|2021-06-03 10:45:00|6596.7|6593.7|6595.5|6592.5|6601.3|6598.3|6595|6592|0
1622717400000|2021-06-03 10:50:00|6595.4|6592.4|6594.4|6591.4|6597.7|6594.7|6591.4|6588.4|0
1622717700000|2021-06-03 10:55:00|6593|6590|6580.8|6577.8|6593|6590|6578.3|6575.3|0
1622718000000|2021-06-03 11:00:00|6585.6|6582.6|6572.7|6569.7|6588.8|6585.8|6572|6569|0
1622718300000|2021-06-03 11:05:00|6572.9|6569.9|6569.3|6566.3|6573|6570|6568.7|6565.7|0
1622718600000|2021-06-03 11:10:00|6568.9|6565.9|6573.4|6570.4|6574.1|6571.1|6565.6|6562.6|0
1622718900000|2021-06-03 11:15:00|6573.3|6570.3|6571.2|6568.2|6573.9|6570.9|6571.1|6568.1|0
1622719200000|2021-06-03 11:20:00|6570.9|6567.9|6571.4|6568.4|6572.8|6569.8|6569.3|6566.3|0
1622719500000|2021-06-03 11:25:00|6571.3|6568.3|6573.2|6570.2|6574.8|6571.8|6571.3|6568.3|0
1622719800000|2021-06-03 11:30:00|6572.9|6569.9|6571.6|6568.6|6572.9|6569.9|6569.3|6566.3|0
1622720100000|2021-06-03 11:35:00|6571.4|6568.4|6575.1|6572.1|6577.9|6574.9|6571.3|6568.3|0
1622720400000|2021-06-03 11:40:00|6575.2|6572.2|6574.4|6571.4|6576.7|6573.7|6574.1|6571.1|0
1622720700000|2021-06-03 11:45:00|6573.2|6570.2|6565.6|6562.6|6573.2|6570.2|6563.2|6560.2|0
1622721000000|2021-06-03 11:50:00|6565.5|6562.5|6563.7|6560.7|6565.5|6562.5|6560.6|6557.6|0
1622721300000|2021-06-03 11:55:00|6563.8|6560.8|6563|6560|6564.8|6561.8|6561|6558|0
1622721600000|2021-06-03 12:00:00|6563.1|6560.1|6566.5|6563.5|6567.9|6564.9|6562.6|6559.6|0
1622721900000|2021-06-03 12:05:00|6566.7|6563.7|6567.3|6564.3|6568|6565|6563.7|6560.7|0
1622722200000|2021-06-03 12:10:00|6567.2|6564.2|6562.8|6559.8|6567.2|6564.2|6562.8|6559.8|0
1622722500000|2021-06-03 12:15:00|6562.9|6559.9|6567.3|6564.3|6567.3|6564.3|6558.9|6555.9|0
1622722800000|2021-06-03 12:20:00|6567.4|6564.4|6568.8|6565.8|6570.3|6567.3|6567.4|6564.4|0
1622723100000|2021-06-03 12:25:00|6568.9|6565.9|6568.2|6565.2|6570.7|6567.7|6568.2|6565.2|0
1622723400000|2021-06-03 12:30:00|6568.1|6565.1|6566.1|6563.1|6568.3|6565.3|6565.2|6562.2|0
1622723700000|2021-06-03 12:35:00|6566|6563|6573.2|6570.2|6573.5|6570.5|6565.8|6562.8|0
1622724000000|2021-06-03 12:40:00|6573.3|6570.3|6576|6573|6576.1|6573.1|6571.2|6568.2|0
1622724300000|2021-06-03 12:45:00|6575.8|6572.8|6579.2|6576.2|6581.1|6578.1|6574.5|6571.5|0
1622724600000|2021-06-03 12:50:00|6579.1|6576.1|6581.5|6578.5|6581.7|6578.7|6577.4|6574.4|0
1622724900000|2021-06-03 12:55:00|6581.4|6578.4|6576.9|6573.9|6581.4|6578.4|6576.8|6573.8|0
1622725200000|2021-06-03 13:00:00|6576.5|6573.5|6582.2|6579.2|6582.9|6579.9|6576.5|6573.5|0
1622725500000|2021-06-03 13:05:00|6582.6|6579.6|6583.8|6580.8|6585.2|6582.2|6582.1|6579.1|0
1622725800000|2021-06-03 13:10:00|6583.9|6580.9|6585.7|6582.7|6585.8|6582.8|6582|6579|0
1622726100000|2021-06-03 13:15:00|6585.5|6582.5|6585|6582|6586.9|6583.9|6584.5|6581.5|0
1622726400000|2021-06-03 13:20:00|6584.9|6581.9|6587.1|6584.1|6587.1|6584.1|6584|6581|0
1622726700000|2021-06-03 13:25:00|6591.2|6588.2|6597.7|6594.7|6598.2|6595.2|6589.4|6586.4|0
1622727000000|2021-06-03 13:30:00|6598.5|6595.5|6596.8|6595|6604.1|6602.3|6584.9|6583.1|0
1622727300000|2021-06-03 13:35:00|6595.6|6593.8|6566|6564.2|6600|6598.2|6561.4|6559.6|0
1622727600000|2021-06-03 13:40:00|6566.8|6565|6556.4|6554.6|6569.1|6567.3|6554.8|6553|0
1622727900000|2021-06-03 13:45:00|6554.5|6552.7|6549.6|6547.8|6573.6|6571.8|6546.5|6544.7|0
1622728200000|2021-06-03 13:50:00|6549.1|6547.3|6570.1|6568.3|6570.9|6569.1|6546.7|6544.9|0
1622728500000|2021-06-03 13:55:00|6570.3|6568.5|6581.3|6579.5|6584.4|6582.6|6565.7|6563.9|0
1622728800000|2021-06-03 14:00:00|6580.5|6578.7|6596.9|6595.1|6598.3|6596.5|6576.3|6574.5|0
1622729100000|2021-06-03 14:05:00|6597|6595.2|6604.8|6603|6604.8|6603|6585|6583.2|0
1622729400000|2021-06-03 14:10:00|6604.7|6602.9|6601.9|6600.1|6609.4|6607.6|6600|6598.2|0
1622729700000|2021-06-03 14:15:00|6602.2|6600.4|6586.3|6584.5|6602.9|6601.1|6575.3|6573.5|0
1622730000000|2021-06-03 14:20:00|6586.2|6584.4|6587.4|6585.6|6597.2|6595.4|6581.3|6579.5|0
1622730300000|2021-06-03 14:25:00|6587.3|6585.5|6584|6582.2|6595|6593.2|6583.3|6581.5|0
1622730600000|2021-06-03 14:30:00|6584.2|6582.4|6589.1|6587.3|6594.3|6592.5|6579.1|6577.3|0
1622730900000|2021-06-03 14:35:00|6589.4|6587.6|6571.1|6569.3|6589.5|6587.7|6570.6|6568.8|0
1622731200000|2021-06-03 14:40:00|6571|6569.2|6571|6569.2|6573|6571.2|6563.6|6561.8|0
1622731500000|2021-06-03 14:45:00|6570.8|6569|6592.3|6590.5|6593.6|6591.8|6566.9|6565.1|0
1622731800000|2021-06-03 14:50:00|6592.9|6591.1|6585.6|6583.8|6595.6|6593.8|6585.5|6583.7|0
1622732100000|2021-06-03 14:55:00|6586.7|6584.9|6606.4|6604.6|6606.5|6604.7|6586|6584.2|0
1622732400000|2021-06-03 15:00:00|6608.5|6606.7|6609.3|6607.5|6612.7|6610.9|6605|6603.2|0
1622732700000|2021-06-03 15:05:00|6609.6|6607.8|6609.9|6608.1|6616.8|6615|6607.6|6605.8|0
1622733000000|2021-06-03 15:10:00|6609.6|6607.8|6606.8|6605|6610.4|6608.6|6602.2|6600.4|0
1622733300000|2021-06-03 15:15:00|6607|6605.2|6593.3|6591.5|6607.9|6606.1|6593.2|6591.4|0
1622733600000|2021-06-03 15:20:00|6593.8|6592|6594.1|6592.3|6596.8|6595|6586.2|6584.4|0
1622733900000|2021-06-03 15:25:00|6593.8|6592|6597.4|6595.6|6600.9|6599.1|6589.1|6587.3|0
1622734200000|2021-06-03 15:30:00|6597.2|6595.4|6584.6|6582.8|6600.5|6598.7|6583.1|6581.3|0
1622734500000|2021-06-03 15:35:00|6583.6|6581.8|6588.7|6586.9|6592.9|6591.1|6583.1|6581.3|0
1622734800000|2021-06-03 15:40:00|6588.8|6587|6585.6|6583.8|6589.6|6587.8|6580.5|6578.7|0
1622735100000|2021-06-03 15:45:00|6585.5|6583.7|6577.1|6575.3|6585.7|6583.9|6572.8|6571|0
1622735400000|2021-06-03 15:50:00|6577.2|6575.4|6576.7|6574.9|6577.2|6575.4|6571.7|6569.9|0
1622735700000|2021-06-03 15:55:00|6577|6575.2|6586.9|6585.1|6586.9|6585.1|6575.5|6573.7|0
1622736000000|2021-06-03 16:00:00|6587.2|6585.4|6589.7|6587.9|6591.4|6589.6|6585.8|6584|0
1622736300000|2021-06-03 16:05:00|6589.4|6587.6|6596.2|6594.4|6598.2|6596.4|6587.1|6585.3|0
1622736600000|2021-06-03 16:10:00|6595.9|6594.1|6586|6584.2|6597.1|6595.3|6586|6584.2|0
1622736900000|2021-06-03 16:15:00|6585.3|6583.5|6582|6580.2|6587.7|6585.9|6580.7|6578.9|0
1622737200000|2021-06-03 16:20:00|6581.9|6580.1|6576.9|6575.1|6582.9|6581.1|6575.4|6573.6|0
1622737500000|2021-06-03 16:25:00|6576.8|6575|6588.4|6586.6|6589.6|6587.8|6575.7|6573.9|0
1622737800000|2021-06-03 16:30:00|6587.6|6585.8|6582.6|6580.8|6588.1|6586.3|6579.4|6577.6|0
1622738100000|2021-06-03 16:35:00|6582.4|6580.6|6590.8|6589|6591|6589.2|6579.8|6578|0
1622738400000|2021-06-03 16:40:00|6591|6589.2|6595.9|6594.1|6598.3|6596.5|6591|6589.2|0
1622738700000|2021-06-03 16:45:00|6595.8|6594|6595.2|6593.4|6598.2|6596.4|6593.2|6591.4|0
1622739000000|2021-06-03 16:50:00|6595.4|6593.6|6593.1|6591.3|6596.4|6594.6|6591.1|6589.3|0
1622739300000|2021-06-03 16:55:00|6593|6591.2|6603.8|6602|6604.6|6602.8|6591.8|6590|0
1622739600000|2021-06-03 17:00:00|6604.2|6602.4|6599.5|6597.7|6604.5|6602.7|6599|6597.2|0
1622739900000|2021-06-03 17:05:00|6599.6|6597.8|6600.1|6598.3|6603.2|6601.4|6589.2|6587.4|0
1622740200000|2021-06-03 17:10:00|6600.2|6598.4|6595.9|6594.1|6606.1|6604.3|6595.6|6593.8|0
1622740500000|2021-06-03 17:15:00|6596.1|6594.3|6604.1|6602.3|6604.3|6602.5|6595.6|6593.8|0
1622740800000|2021-06-03 17:20:00|6604.6|6602.8|6605.5|6603.7|6606.2|6604.4|6602.1|6600.3|0
1622741100000|2021-06-03 17:25:00|6605.3|6603.5|6610.2|6608.4|6611.2|6609.4|6604.4|6602.6|0
1622741400000|2021-06-03 17:30:00|6608.9|6607.1|6607.4|6605.6|6613.1|6611.3|6604.4|6602.6|0
1622741700000|2021-06-03 17:35:00|6607.3|6605.5|6603.5|6601.7|6608.3|6606.5|6602.4|6600.6|0
1622742000000|2021-06-03 17:40:00|6603.6|6601.8|6592.2|6590.4|6607.5|6605.7|6586.5|6584.7|0
1622742300000|2021-06-03 17:45:00|6592|6590.2|6580.1|6578.3|6595.8|6594|6576.1|6574.3|0
1622742600000|2021-06-03 17:50:00|6579.5|6577.7|6584.5|6582.7|6589.8|6588|6579.4|6577.6|0
1622742900000|2021-06-03 17:55:00|6584.4|6582.6|6579.8|6578|6589.1|6587.3|6577.8|6576|0
1622743200000|2021-06-03 18:00:00|6581.1|6579.3|6582.8|6581|6583.1|6581.3|6572.6|6570.8|0
1622743500000|2021-06-03 18:05:00|6582.7|6580.9|6585.6|6583.8|6588.6|6586.8|6580.1|6578.3|0
1622743800000|2021-06-03 18:10:00|6585.4|6583.6|6580.5|6578.7|6586.5|6584.7|6580.1|6578.3|0
1622744100000|2021-06-03 18:15:00|6580.3|6578.5|6573.1|6571.3|6580.3|6578.5|6570|6568.2|0
1622744400000|2021-06-03 18:20:00|6573|6571.2|6572|6570.2|6575.7|6573.9|6568.5|6566.7|0
1622744700000|2021-06-03 18:25:00|6571.6|6569.8|6566.3|6564.5|6573.1|6571.3|6566.2|6564.4|0
1622745000000|2021-06-03 18:30:00|6566.4|6564.6|6564.9|6563.1|6574.2|6572.4|6564.3|6562.5|0
1622745300000|2021-06-03 18:35:00|6564.5|6562.7|6558.8|6557|6565.8|6564|6557|6555.2|0
1622745600000|2021-06-03 18:40:00|6558.7|6556.9|6563.8|6562|6565.1|6563.3|6557.8|6556|0
1622745900000|2021-06-03 18:45:00|6564|6562.2|6569.2|6567.4|6569.7|6567.9|6562.8|6561|0
1622746200000|2021-06-03 18:50:00|6569.3|6567.5|6572.1|6570.3|6572.2|6570.4|6566.9|6565.1|0
1622746500000|2021-06-03 18:55:00|6572|6570.2|6558.7|6556.9|6572|6570.2|6557.4|6555.6|0
1622746800000|2021-06-03 19:00:00|6558.4|6556.6|6564.2|6562.4|6569.3|6567.5|6558.4|6556.6|0
1622747100000|2021-06-03 19:05:00|6564.3|6562.5|6567.1|6565.3|6568.1|6566.3|6562.5|6560.7|0
1622747400000|2021-06-03 19:10:00|6566.8|6565|6572.7|6570.9|6572.9|6571.1|6563.8|6562|0
1622747700000|2021-06-03 19:15:00|6572.6|6570.8|6558.7|6556.9|6572.6|6570.8|6558.5|6556.7|0
1622748000000|2021-06-03 19:20:00|6558|6556.2|6566.1|6564.3|6566.4|6564.6|6556.8|6555|0
1622748300000|2021-06-03 19:25:00|6566.3|6564.5|6565.6|6563.8|6566.5|6564.7|6560.3|6558.5|0
1622748600000|2021-06-03 19:30:00|6566|6564.2|6563.7|6561.9|6568.5|6566.7|6563.4|6561.6|0
1622748900000|2021-06-03 19:35:00|6563.8|6562|6563.4|6561.6|6564.9|6563.1|6559.8|6558|0
1622749200000|2021-06-03 19:40:00|6563.3|6561.5|6552.5|6550.7|6564.6|6562.8|6549.9|6548.1|0
1622749500000|2021-06-03 19:45:00|6552.1|6550.3|6547.9|6546.1|6552.5|6550.7|6543.7|6541.9|0
1622749800000|2021-06-03 19:50:00|6548.3|6546.5|6548.3|6546.5|6554.5|6552.7|6547.9|6546.1|0
1622750100000|2021-06-03 19:55:00|6549.3|6547.5|6552.5|6550.7|6556.1|6554.3|6548.8|6547|0
1622750400000|2021-06-03 20:00:00|6552.4|6550.6|6548.9|6545.9|6553.2|6550.7|6548.3|6545.3|0
1622750700000|2021-06-03 20:05:00|6548.4|6545.4|6550.3|6547.3|6550.3|6547.3|6548.4|6545.4|0
1622751000000|2021-06-03 20:10:00|6550.2|6547.2|6548.7|6545.7|6550.2|6547.2|6548.7|6545.7|0
1622751300000|2021-06-03 20:15:00|6548.3|6545.3|6548.5|6545.5|6549.5|6546.5|6547.1|6544.1|0
1622751600000|2021-06-03 20:20:00|6548.8|6545.8|6549|6546|6549|6546|6548.1|6545.1|0
1622751900000|2021-06-03 20:25:00|6548.9|6545.9|6548.3|6545.3|6549.1|6546.1|6548.1|6545.1|0
1622752200000|2021-06-03 20:30:00|6548.4|6545.4|6548.5|6545.5|6549.3|6546.3|6548.2|6545.2|0
1622752500000|2021-06-03 20:35:00|6548.6|6545.6|6549.3|6546.3|6549.7|6546.7|6548.6|6545.6|0
1622752800000|2021-06-03 20:40:00|6549.2|6546.2|6548.5|6545.5|6549.4|6546.4|6547.9|6544.9|0
1622753100000|2021-06-03 20:45:00|6548.4|6545.4|6548.2|6545.2|6548.5|6545.5|6547.7|6544.7|0
1622753400000|2021-06-03 20:50:00|6548.3|6545.3|6548.5|6545.5|6548.8|6545.8|6547.7|6544.7|0
1622753700000|2021-06-03 20:55:00|6548.6|6545.6|6548.6|6545.6|6548.6|6545.6|6548|6545|0
1622754000000|2021-06-03 21:00:00|6548.4|6545.4|6548.5|6545.5|6548.8|6545.8|6547.8|6544.8|0
1622754300000|2021-06-03 21:05:00|6548.8|6545.8|6549|6546|6549.6|6546.6|6548.8|6545.8|0
1622754600000|2021-06-03 21:10:00|6549.1|6546.1|6549.1|6546.1|6549.4|6546.4|6549|6546|0
1622754900000|2021-06-03 21:15:00|6549.2|6546.2|6549.6|6546.6|6549.6|6546.6|6548.7|6545.7|0
1622755200000|2021-06-03 21:20:00|6549.7|6546.7|6549.8|6546.8|6550|6547|6549.5|6546.5|0
1622755500000|2021-06-03 21:25:00|6549.9|6546.9|6550.3|6547.3|6550.3|6547.3|6549.7|6546.7|0
1622755800000|2021-06-03 21:30:00|6550.2|6547.2|6552.5|6549.5|6553.4|6550.4|6550.2|6547.2|0
1622756100000|2021-06-03 21:35:00|6552.4|6549.4|6552.8|6549.8|6553.3|6550.3|6552.3|6549.3|0
1622756400000|2021-06-03 21:40:00|6552.7|6549.7|6551.3|6548.3|6552.8|6549.8|6550.8|6547.8|0
1622756700000|2021-06-03 21:45:00|6551.2|6548.2|6552.7|6549.7|6552.8|6549.8|6551.2|6548.2|0
1622757000000|2021-06-03 21:50:00|6552.5|6549.5|6553.1|6550.1|6553.1|6550.1|6552.5|6549.5|0
1622757300000|2021-06-03 21:55:00|6553.2|6550.2|6552.9|6549.9|6553.8|6550.8|6552.8|6549.8|0
1622757600000|2021-06-03 22:00:00|6553|6550|6556.9|6553.9|6557.2|6554.2|6552.7|6549.7|0
1622757900000|2021-06-03 22:05:00|6556.8|6553.8|6556.5|6553.5|6557|6554|6556|6553|0
1622758200000|2021-06-03 22:10:00|6557|6554|6557|6554|6557.4|6554.4|6556.3|6553.3|0
1622758500000|2021-06-03 22:15:00|6557.1|6554.1|6557|6554|6557.4|6554.4|6556.7|6553.7|0
1622758800000|2021-06-03 22:20:00|6556.9|6553.9|6556.2|6553.2|6557.2|6554.2|6555.6|6552.6|0
1622759100000|2021-06-03 22:25:00|6556.3|6553.3|6555.1|6552.1|6556.3|6553.3|6555|6552|0
1622759400000|2021-06-03 22:30:00|6554.9|6551.9|6553.2|6550.2|6555.4|6552.4|6553.1|6550.1|0
1622759700000|2021-06-03 22:35:00|6553.4|6550.4|6552.5|6549.5|6553.4|6550.4|6551.7|6548.7|0
1622760000000|2021-06-03 22:40:00|6552.6|6549.6|6552.7|6549.7|6552.9|6549.9|6552.1|6549.1|0
1622760300000|2021-06-03 22:45:00|6552.6|6549.6|6552.6|6549.6|6553.2|6550.2|6552.6|6549.6|0
1622760600000|2021-06-03 22:50:00|6552.7|6549.7|6553.3|6550.3|6553.5|6550.5|6552.1|6549.1|0
1622760900000|2021-06-03 22:55:00|6552.7|6549.7|6552.7|6549.7|6552.7|6549.7|6552.6|6549.6|0
1622761200000|2021-06-03 23:00:00|6552.4|6549.4|6553.6|6550.6|6553.6|6550.6|6552.4|6549.4|0
1622761500000|2021-06-03 23:05:00|6553.5|6550.5|6552.6|6549.6|6553.6|6550.6|6552.5|6549.5|0
1622761800000|2021-06-03 23:10:00|6552.5|6549.5|6552.6|6549.6|6553.1|6550.1|6552.5|6549.5|0
1622762100000|2021-06-03 23:15:00|6552.7|6549.7|6553.3|6550.3|6553.5|6550.5|6552.5|6549.5|0
1622762400000|2021-06-03 23:20:00|6553.1|6550.1|6552.4|6549.4|6553.2|6550.2|6552.4|6549.4|0
1622762700000|2021-06-03 23:25:00|6552.5|6549.5|6552.1|6549.1|6552.5|6549.5|6552.1|6549.1|0
1622763000000|2021-06-03 23:30:00|6552|6549|6550.8|6547.8|6552|6549|6550.8|6547.8|0
1622763300000|2021-06-03 23:35:00|6550.7|6547.7|6549.6|6546.6|6551.1|6548.1|6549.6|6546.6|0
1622763600000|2021-06-03 23:40:00|6549.7|6546.7|6548.6|6545.6|6550.2|6547.2|6548.4|6545.4|0
1622763900000|2021-06-03 23:45:00|6548.5|6545.5|6548.4|6545.4|6549.3|6546.3|6548.2|6545.2|0
1622764200000|2021-06-03 23:50:00|6548.5|6545.5|6547.6|6544.6|6549.4|6546.4|6547.1|6544.1|0
1622764500000|2021-06-03 23:55:00|6547.4|6544.4|6551|6546|6551|6547.4|6547.3|6544.3|0
1622764800000|2021-06-04 00:00:00|6551.2|6546.2|6546.1|6541.1|6551.4|6546.4|6545.6|6540.6|0
1622765100000|2021-06-04 00:05:00|6546.3|6541.3|6544.2|6539.2|6548.9|6543.9|6543.8|6538.8|0
1622765400000|2021-06-04 00:10:00|6544|6539|6541.7|6536.7|6544.5|6539.5|6541.1|6536.1|0
1622765700000|2021-06-04 00:15:00|6541.6|6536.6|6540|6535|6541.7|6536.7|6538.5|6533.5|0
1622766000000|2021-06-04 00:20:00|6540.1|6535.1|6541.7|6536.7|6541.8|6536.8|6539.9|6534.9|0
1622766300000|2021-06-04 00:25:00|6541.8|6536.8|6541.3|6536.3|6542.7|6537.7|6540.6|6535.6|0
1622766600000|2021-06-04 00:30:00|6541.4|6536.4|6535.4|6530.4|6541.4|6536.4|6533.8|6528.8|0
1622766900000|2021-06-04 00:35:00|6535.8|6530.8|6540.1|6535.1|6540.4|6535.4|6535.6|6530.6|0
1622767200000|2021-06-04 00:40:00|6540.2|6535.2|6540.3|6535.3|6540.9|6535.9|6539.1|6534.1|0
1622767500000|2021-06-04 00:45:00|6540.2|6535.2|6544|6539|6545|6540|6539.8|6534.8|0
1622767800000|2021-06-04 00:50:00|6543.9|6538.9|6543.2|6538.2|6545.5|6540.5|6543|6538|0
1622768100000|2021-06-04 00:55:00|6543.1|6538.1|6544.2|6539.2|6544.8|6539.8|6543|6538|0
1622768400000|2021-06-04 01:00:00|6544.3|6539.3|6545.7|6540.7|6545.7|6540.7|6544|6539|0
1622768700000|2021-06-04 01:05:00|6545.6|6540.6|6545|6540|6545.7|6540.7|6543.7|6538.7|0
1622769000000|2021-06-04 01:10:00|6544.9|6539.9|6545.5|6540.5|6546.2|6541.2|6544.7|6539.7|0
1622769300000|2021-06-04 01:15:00|6545.4|6540.4|6544.9|6539.9|6546|6541|6544.3|6539.3|0
1622769600000|2021-06-04 01:20:00|6545|6540|6545.7|6540.7|6546.9|6541.9|6544.9|6539.9|0
1622769900000|2021-06-04 01:25:00|6545.8|6540.8|6546.4|6541.4|6547.2|6542.2|6545.6|6540.6|0
1622770200000|2021-06-04 01:30:00|6546.5|6541.5|6544.3|6539.3|6546.7|6541.7|6543.4|6538.4|0
1622770500000|2021-06-04 01:35:00|6544.2|6539.2|6546.2|6541.2|6546.5|6541.5|6543.6|6538.6|0
1622770800000|2021-06-04 01:40:00|6546.5|6541.5|6552.1|6547.1|6552.1|6547.1|6546.1|6541.1|0
1622771100000|2021-06-04 01:45:00|6552|6547|6551.8|6546.8|6554.9|6549.9|6551.6|6546.6|0
1622771400000|2021-06-04 01:50:00|6551.7|6546.7|6550.6|6545.6|6552.2|6547.2|6549.9|6544.9|0
1622771700000|2021-06-04 01:55:00|6550.7|6545.7|6552.1|6547.1|6553.1|6548.1|6550.6|6545.6|0
1622772000000|2021-06-04 02:00:00|6552|6547|6552.6|6547.6|6553.4|6548.4|6551.7|6546.7|0
1622772300000|2021-06-04 02:05:00|6552.7|6547.7|6551.1|6546.1|6552.9|6547.9|6550.6|6545.6|0
1622772600000|2021-06-04 02:10:00|6551.3|6546.3|6552.5|6547.5|6553.4|6548.4|6551|6546|0
1622772900000|2021-06-04 02:15:00|6552.6|6547.6|6552.6|6547.6|6553.3|6548.3|6551.9|6546.9|0
1622773200000|2021-06-04 02:20:00|6552.7|6547.7|6555.4|6550.4|6555.6|6550.6|6552.7|6547.7|0
1622773500000|2021-06-04 02:25:00|6555.6|6550.6|6555.7|6550.7|6556.9|6551.9|6554.7|6549.7|0
1622773800000|2021-06-04 02:30:00|6556|6551|6556.2|6551.2|6557.6|6552.6|6555.2|6550.2|0
1622774100000|2021-06-04 02:35:00|6556.1|6551.1|6556.3|6551.3|6558|6553|6555.9|6550.9|0
1622774400000|2021-06-04 02:40:00|6556.4|6551.4|6555.5|6550.5|6557|6552|6555|6550|0
1622774700000|2021-06-04 02:45:00|6555.6|6550.6|6556.1|6551.1|6557|6552|6555.2|6550.2|0
1622775000000|2021-06-04 02:50:00|6556.2|6551.2|6555|6550|6556.8|6551.8|6554.4|6549.4|0
1622775300000|2021-06-04 02:55:00|6554.9|6549.9|6555.3|6550.3|6555.7|6550.7|6553.9|6548.9|0
1622775600000|2021-06-04 03:00:00|6555.2|6550.2|6554.6|6549.6|6556|6551|6554.3|6549.3|0
1622775900000|2021-06-04 03:05:00|6554.3|6549.3|6555|6550|6555.6|6550.6|6553.6|6548.6|0
1622776200000|2021-06-04 03:10:00|6554.9|6549.9|6555.9|6550.9|6556.5|6551.5|6554.9|6549.9|0
1622776500000|2021-06-04 03:15:00|6556|6551|6554.7|6549.7|6558.7|6553.7|6554.7|6549.7|0
1622776800000|2021-06-04 03:20:00|6554.8|6549.8|6556.1|6551.1|6556.5|6551.5|6554.4|6549.4|0
1622777100000|2021-06-04 03:25:00|6556.3|6551.3|6559|6554|6559.9|6554.9|6555.8|6550.8|0
1622777400000|2021-06-04 03:30:00|6559.1|6554.1|6559.4|6554.4|6560.6|6555.6|6558.6|6553.6|0
1622777700000|2021-06-04 03:35:00|6559.5|6554.5|6560.6|6555.6|6561|6556|6559|6554|0
1622778000000|2021-06-04 03:40:00|6560.7|6555.7|6561.4|6556.4|6562|6557|6560.2|6555.2|0
1622778300000|2021-06-04 03:45:00|6561.5|6556.5|6562.6|6557.6|6563.2|6558.2|6561.5|6556.5|0
1622778600000|2021-06-04 03:50:00|6562.7|6557.7|6564.9|6559.9|6566|6561|6562.3|6557.3|0
1622778900000|2021-06-04 03:55:00|6565|6560|6564.4|6559.4|6565.7|6560.7|6563.8|6558.8|0
1622779200000|2021-06-04 04:00:00|6564.3|6559.3|6563.4|6558.4|6564.4|6559.4|6563.2|6558.2|0
1622779500000|2021-06-04 04:05:00|6563.5|6558.5|6563.1|6558.1|6563.6|6558.6|6562.9|6557.9|0
1622779800000|2021-06-04 04:10:00|6562.9|6557.9|6562.7|6557.7|6563.6|6558.6|6562.6|6557.6|0
1622780100000|2021-06-04 04:15:00|6562.6|6557.6|6563.2|6558.2|6563.6|6558.6|6562.5|6557.5|0
1622780400000|2021-06-04 04:20:00|6563.1|6558.1|6563.8|6558.8|6565|6560|6563.1|6558.1|0
1622780700000|2021-06-04 04:25:00|6563.9|6558.9|6563.3|6558.3|6564.3|6559.3|6563.1|6558.1|0
1622781000000|2021-06-04 04:30:00|6563.4|6558.4|6563.6|6558.6|6564.1|6559.1|6562.7|6557.7|0
1622781300000|2021-06-04 04:35:00|6563.8|6558.8|6561.3|6556.3|6564.4|6559.4|6561.2|6556.2|0
1622781600000|2021-06-04 04:40:00|6561.2|6556.2|6559.7|6554.7|6561.6|6556.6|6558.6|6553.6|0
1622781900000|2021-06-04 04:45:00|6559.9|6554.9|6560.1|6555.1|6560.5|6555.5|6558.8|6553.8|0
1622782200000|2021-06-04 04:50:00|6560|6555|6561.1|6556.1|6561.4|6556.4|6559.8|6554.8|0
1622782500000|2021-06-04 04:55:00|6561|6556|6560.9|6555.9|6561.4|6556.4|6560.2|6555.2|0
1622782800000|2021-06-04 05:00:00|6560.8|6555.8|6557.8|6552.8|6561|6556|6557.6|6552.6|0
1622783100000|2021-06-04 05:05:00|6557.9|6552.9|6550.4|6545.4|6558|6553|6550.3|6545.3|0
1622783400000|2021-06-04 05:10:00|6550.3|6545.3|6554.6|6549.6|6554.6|6549.6|6550.3|6545.3|0
1622783700000|2021-06-04 05:15:00|6554.8|6549.8|6562.6|6557.6|6562.8|6557.8|6554.7|6549.7|0
1622784000000|2021-06-04 05:20:00|6562.7|6557.7|6563|6558|6564.2|6559.2|6562.6|6557.6|0
1622784300000|2021-06-04 05:25:00|6563.1|6558.1|6563|6558|6563.7|6558.7|6560.4|6555.4|0
1622784600000|2021-06-04 05:30:00|6563.1|6558.1|6563.2|6558.2|6565|6560|6562.6|6557.6|0
1622784900000|2021-06-04 05:35:00|6562.8|6557.8|6561.6|6556.6|6564.4|6559.4|6560.7|6555.7|0
1622785200000|2021-06-04 05:40:00|6561.7|6556.7|6556.6|6551.6|6563.2|6558.2|6556.6|6551.6|0
1622785500000|2021-06-04 05:45:00|6556.8|6551.8|6553.6|6548.6|6556.9|6551.9|6552|6547|0
1622785800000|2021-06-04 05:50:00|6552.9|6547.9|6550.8|6545.8|6554.4|6549.4|6549.8|6544.8|0
1622786100000|2021-06-04 05:55:00|6550.9|6545.9|6551.3|6546.3|6552.8|6547.8|6550.8|6545.8|0
1622786400000|2021-06-04 06:00:00|6551.5|6546.5|6552.9|6547.9|6555.4|6550.4|6551|6546|0
1622786700000|2021-06-04 06:05:00|6553|6548|6553|6548|6555.5|6550.5|6552.9|6547.9|0
1622787000000|2021-06-04 06:10:00|6552.9|6547.9|6557|6552|6557.2|6552.2|6552.6|6547.6|0
1622787300000|2021-06-04 06:15:00|6556.9|6551.9|6554.2|6549.2|6558.2|6553.2|6553.7|6548.7|0
1622787600000|2021-06-04 06:20:00|6554.1|6549.1|6549.4|6544.4|6554.2|6549.2|6547.2|6542.2|0
1622787900000|2021-06-04 06:25:00|6549.5|6544.5|6548.5|6543.5|6550.8|6545.8|6546.7|6541.7|0
1622788200000|2021-06-04 06:30:00|6548.6|6543.6|6549.5|6544.5|6552.8|6547.8|6548.5|6543.5|0
1622788500000|2021-06-04 06:35:00|6549.6|6544.6|6553.2|6548.2|6553.7|6548.7|6549.4|6544.4|0
1622788800000|2021-06-04 06:40:00|6553.3|6548.3|6554.9|6549.9|6557.1|6552.1|6553|6548|0
1622789100000|2021-06-04 06:45:00|6555|6550|6559.2|6554.2|6562.9|6557.9|6554.9|6549.9|0
1622789400000|2021-06-04 06:50:00|6559.5|6554.5|6559.8|6554.8|6561|6556|6558.2|6553.2|0
1622789700000|2021-06-04 06:55:00|6559.3|6554.3|6558.1|6553.1|6559.7|6554.7|6557.2|6552.2|0
1622790000000|2021-06-04 07:00:00|6558.5|6553.5|6562.4|6557.4|6563.5|6558.5|6552.8|6547.8|0
1622790300000|2021-06-04 07:05:00|6562.5|6557.5|6563.3|6558.3|6568.5|6563.5|6560|6555|0
1622790600000|2021-06-04 07:10:00|6563.4|6558.4|6562.4|6557.4|6566.5|6561.5|6561.7|6556.7|0
1622790900000|2021-06-04 07:15:00|6562.7|6557.7|6560|6555|6563.4|6558.4|6559.8|6554.8|0
1622791200000|2021-06-04 07:20:00|6560.2|6555.2|6564.3|6559.3|6564.9|6559.9|6558.8|6553.8|0
1622791500000|2021-06-04 07:25:00|6564.4|6559.4|6563.1|6558.1|6564.7|6559.7|6560.7|6555.7|0
1622791800000|2021-06-04 07:30:00|6563.3|6558.3|6567.8|6562.8|6570.9|6565.9|6561.4|6556.4|0
1622792100000|2021-06-04 07:35:00|6567.7|6562.7|6568.4|6563.4|6569.8|6564.8|6565.8|6560.8|0
1622792400000|2021-06-04 07:40:00|6568.3|6563.3|6567|6562|6570.3|6565.3|6566.3|6561.3|0
1622792700000|2021-06-04 07:45:00|6567.1|6562.1|6566.4|6561.4|6568.1|6563.1|6565.7|6560.7|0
1622793000000|2021-06-04 07:50:00|6566.3|6561.3|6564.1|6559.1|6567.8|6562.8|6562.7|6557.7|0
1622793300000|2021-06-04 07:55:00|6564.2|6559.2|6562|6557|6565.6|6560.6|6561.4|6556.4|0
1622793600000|2021-06-04 08:00:00|6562.2|6557.2|6559.2|6556.2|6563.9|6560.9|6555.9|6552.9|0
1622793900000|2021-06-04 08:05:00|6559.3|6556.3|6559.3|6556.3|6560.2|6557.2|6557.8|6554.8|0
1622794200000|2021-06-04 08:10:00|6559.5|6556.5|6560.4|6557.4|6561.3|6558.3|6558.2|6555.2|0
1622794500000|2021-06-04 08:15:00|6560.6|6557.6|6562.7|6559.7|6568.2|6565.2|6560.6|6557.6|0
1622794800000|2021-06-04 08:20:00|6563|6560|6560.9|6557.9|6563.7|6560.7|6560.3|6557.3|0
1622795100000|2021-06-04 08:25:00|6560.6|6557.6|6561|6558|6562|6559|6560.1|6557.1|0
1622795400000|2021-06-04 08:30:00|6560.9|6557.9|6553.3|6550.3|6561.6|6558.6|6552.3|6549.3|0
1622795700000|2021-06-04 08:35:00|6553.2|6550.2|6557.4|6554.4|6559.6|6556.6|6552.7|6549.7|0
1622796000000|2021-06-04 08:40:00|6557.6|6554.6|6558.1|6555.1|6559.6|6556.6|6557|6554|0
1622796300000|2021-06-04 08:45:00|6558.6|6555.6|6559.2|6556.2|6560.4|6557.4|6558.6|6555.6|0
1622796600000|2021-06-04 08:50:00|6559.1|6556.1|6558.4|6555.4|6559.3|6556.3|6556.5|6553.5|0
1622796900000|2021-06-04 08:55:00|6558|6555|6558.8|6555.8|6559.7|6556.7|6557.8|6554.8|0
1622797200000|2021-06-04 09:00:00|6559.3|6556.3|6556.6|6553.6|6559.6|6556.6|6556.1|6553.1|0
1622797500000|2021-06-04 09:05:00|6556.7|6553.7|6559.3|6556.3|6559.5|6556.5|6555.6|6552.6|0
1622797800000|2021-06-04 09:10:00|6558|6555|6555.7|6552.7|6558.3|6555.3|6555.1|6552.1|0
1622798100000|2021-06-04 09:15:00|6555.3|6552.3|6555.2|6552.2|6556.2|6553.2|6549.1|6546.1|0
1622798400000|2021-06-04 09:20:00|6553.4|6550.4|6554.4|6551.4|6555.2|6552.2|6552.3|6549.3|0
1622798700000|2021-06-04 09:25:00|6552.8|6549.8|6547.7|6544.7|6554.7|6551.7|6547.7|6544.7|0
1622799000000|2021-06-04 09:30:00|6548|6545|6554.2|6551.2|6554.3|6551.3|6547.5|6544.5|0
1622799300000|2021-06-04 09:35:00|6552.8|6549.8|6553.2|6550.2|6553.5|6550.5|6552.8|6549.8|0
1622799600000|2021-06-04 09:40:00|6553.4|6550.4|6551.7|6548.7|6553.9|6550.9|6547.5|6544.5|0
1622799900000|2021-06-04 09:45:00|6548.7|6545.7|6547.1|6544.1|6550.4|6547.4|6541.3|6538.3|0
1622800200000|2021-06-04 09:50:00|6546.9|6543.9|6549|6546|6549.2|6546.2|6539.9|6536.9|0
1622800500000|2021-06-04 09:55:00|6548.9|6545.9|6551.4|6548.4|6551.8|6548.8|6547.6|6544.6|0
1622800800000|2021-06-04 10:00:00|6551.5|6548.5|6551.6|6548.6|6551.7|6548.7|6549.2|6546.2|0
1622801100000|2021-06-04 10:05:00|6551.7|6548.7|6551.6|6548.6|6551.7|6548.7|6550.9|6547.9|0
1622801400000|2021-06-04 10:10:00|6551.1|6548.1|6548.8|6545.8|6551.1|6548.1|6545.6|6542.6|0
1622801700000|2021-06-04 10:15:00|6548.9|6545.9|6546.5|6543.5|6548.9|6545.9|6544.1|6541.1|0
1622802000000|2021-06-04 10:20:00|6546.4|6543.4|6548.2|6545.2|6548.7|6545.7|6546.3|6543.3|0
1622802300000|2021-06-04 10:25:00|6546.3|6543.3|6548.3|6545.3|6548.8|6545.8|6545.9|6542.9|0
1622802600000|2021-06-04 10:30:00|6548|6545|6533.9|6530.9|6548.2|6545.2|6532.4|6529.4|0
1622802900000|2021-06-04 10:35:00|6535.4|6532.4|6537.9|6534.9|6539|6536|6534.4|6531.4|0
1622803200000|2021-06-04 10:40:00|6537.5|6534.5|6541.6|6538.6|6543.7|6540.7|6537.5|6534.5|0
1622803500000|2021-06-04 10:45:00|6541.7|6538.7|6543.1|6540.1|6543.8|6540.8|6541.7|6538.7|0
1622803800000|2021-06-04 10:50:00|6543.2|6540.2|6547.8|6544.8|6547.8|6544.8|6543.2|6540.2|0
1622804100000|2021-06-04 10:55:00|6548.1|6545.1|6544.1|6541.1|6550.1|6547.1|6544.1|6541.1|0
1622804400000|2021-06-04 11:00:00|6551.9|6548.9|6558.7|6555.7|6559.7|6556.7|6551.9|6548.9|0
1622804700000|2021-06-04 11:05:00|6558.6|6555.6|6561.1|6558.1|6562.8|6559.8|6558.5|6555.5|0
1622805000000|2021-06-04 11:10:00|6561.2|6558.2|6563.6|6560.6|6564.1|6561.1|6559.4|6556.4|0
1622805300000|2021-06-04 11:15:00|6562.9|6559.9|6565|6562|6565|6562|6562|6559|0
1622805600000|2021-06-04 11:20:00|6565.2|6562.2|6570.1|6567.1|6570.2|6567.2|6564.8|6561.8|0
1622805900000|2021-06-04 11:25:00|6569.6|6566.6|6570.8|6567.8|6571.1|6568.1|6568.7|6565.7|0
1622806200000|2021-06-04 11:30:00|6570.7|6567.7|6569.1|6566.1|6571.8|6568.8|6569|6566|0
1622806500000|2021-06-04 11:35:00|6569.7|6566.7|6570.5|6567.5|6570.7|6567.7|6569.5|6566.5|0
1622806800000|2021-06-04 11:40:00|6570.6|6567.6|6567.4|6564.4|6570.6|6567.6|6566.8|6563.8|0
1622807100000|2021-06-04 11:45:00|6567.5|6564.5|6567.3|6564.3|6567.7|6564.7|6566.7|6563.7|0
1622807400000|2021-06-04 11:50:00|6567.4|6564.4|6570.8|6567.8|6570.8|6567.8|6567.3|6564.3|0
1622807700000|2021-06-04 11:55:00|6570.6|6567.6|6572.8|6569.8|6573|6570|6570.6|6567.6|0
1622808000000|2021-06-04 12:00:00|6573.1|6570.1|6576.7|6573.7|6577.5|6574.5|6570.9|6567.9|0
1622808300000|2021-06-04 12:05:00|6576.6|6573.6|6576.5|6573.5|6577.4|6574.4|6574.5|6571.5|0
1622808600000|2021-06-04 12:10:00|6576.3|6573.3|6573.2|6570.2|6577.5|6574.5|6573.1|6570.1|0
1622808900000|2021-06-04 12:15:00|6573.1|6570.1|6572.4|6569.4|6574.8|6571.8|6572.4|6569.4|0
1622809200000|2021-06-04 12:20:00|6572.5|6569.5|6571.5|6568.5|6573.1|6570.1|6570.5|6567.5|0
1622809500000|2021-06-04 12:25:00|6571.6|6568.6|6568.4|6565.4|6571.7|6568.7|6568.1|6565.1|0
1622809800000|2021-06-04 12:30:00|6568.7|6565.7|6593.6|6590.6|6593.9|6590.9|6568.7|6565.7|0
1622810100000|2021-06-04 12:35:00|6593.7|6590.7|6572.7|6569.7|6594.3|6591.3|6569.3|6566.3|0
1622810400000|2021-06-04 12:40:00|6572.9|6569.9|6582.6|6579.6|6582.6|6579.6|6572.9|6569.9|0
1622810700000|2021-06-04 12:45:00|6582.8|6579.8|6587.3|6584.3|6587.8|6584.8|6581.6|6578.6|0
1622811000000|2021-06-04 12:50:00|6587.2|6584.2|6588.7|6585.7|6589.7|6586.7|6585.5|6582.5|0
1622811300000|2021-06-04 12:55:00|6588.8|6585.8|6590|6587|6591.3|6588.3|6587.2|6584.2|0
1622811600000|2021-06-04 13:00:00|6590.2|6587.2|6592.6|6589.6|6593.5|6590.5|6586.9|6583.9|0
1622811900000|2021-06-04 13:05:00|6592.5|6589.5|6597|6594|6597.6|6594.6|6592.2|6589.2|0
1622812200000|2021-06-04 13:10:00|6596.9|6593.9|6595.5|6592.5|6598.6|6595.6|6595.3|6592.3|0
1622812500000|2021-06-04 13:15:00|6595.7|6592.7|6597|6594|6597.1|6594.1|6595.2|6592.2|0
1622812800000|2021-06-04 13:20:00|6597.1|6594.1|6598.2|6595.2|6600.5|6597.5|6596.1|6593.1|0
1622813100000|2021-06-04 13:25:00|6602.2|6599.2|6592.2|6589.2|6602.2|6599.2|6592.2|6589.2|0
1622813400000|2021-06-04 13:30:00|6596|6593|6612.5|6610.7|6613.8|6612|6580.4|6578.6|0
1622813700000|2021-06-04 13:35:00|6612.3|6610.5|6624|6622.2|6624.3|6622.5|6611.9|6610.1|0
1622814000000|2021-06-04 13:40:00|6623.9|6622.1|6630.5|6628.7|6633.3|6631.5|6623.9|6622.1|0
1622814300000|2021-06-04 13:45:00|6631.4|6629.6|6639.3|6637.5|6645.3|6643.5|6631.4|6629.6|0
1622814600000|2021-06-04 13:50:00|6639.2|6637.4|6644.3|6642.5|6647.1|6645.3|6635.6|6633.8|0
1622814900000|2021-06-04 13:55:00|6645|6643.2|6651.1|6649.3|6654.7|6652.9|6644.4|6642.6|0
1622815200000|2021-06-04 14:00:00|6652.2|6650.4|6667.2|6665.4|6675|6673.2|6651|6649.2|0
1622815500000|2021-06-04 14:05:00|6667.4|6665.6|6666.2|6664.4|6672.7|6670.9|6665.2|6663.4|0
1622815800000|2021-06-04 14:10:00|6666.6|6664.8|6665.3|6663.5|6671.6|6669.8|6663.9|6662.1|0
1622816100000|2021-06-04 14:15:00|6665.8|6664|6658.2|6656.4|6674.5|6672.7|6658.1|6656.3|0
1622816400000|2021-06-04 14:20:00|6658|6656.2|6664.8|6663|6664.9|6663.1|6651|6649.2|0
1622816700000|2021-06-04 14:25:00|6664.9|6663.1|6658|6656.2|6667.2|6665.4|6657.2|6655.4|0
1622817000000|2021-06-04 14:30:00|6658.5|6656.7|6656.6|6654.8|6663.8|6662|6655.8|6654|0
1622817300000|2021-06-04 14:35:00|6656.9|6655.1|6662|6660.2|6664.9|6663.1|6655.4|6653.6|0
1622817600000|2021-06-04 14:40:00|6662.8|6661|6663.4|6661.6|6669.3|6667.5|6661.4|6659.6|0
1622817900000|2021-06-04 14:45:00|6663.2|6661.4|6667.4|6665.6|6670.9|6669.1|6660.7|6658.9|0
1622818200000|2021-06-04 14:50:00|6666.5|6664.7|6660.9|6659.1|6668.1|6666.3|6659.1|6657.3|0
1622818500000|2021-06-04 14:55:00|6660.7|6658.9|6655.3|6653.5|6662.2|6660.4|6653.6|6651.8|0
1622818800000|2021-06-04 15:00:00|6655.4|6653.6|6658.6|6656.8|6659.6|6657.8|6652.3|6650.5|0
1622819100000|2021-06-04 15:05:00|6659.1|6657.3|6665.6|6663.8|6665.7|6663.9|6658.9|6657.1|0
1622819400000|2021-06-04 15:10:00|6665.7|6663.9|6664.2|6662.4|6670.9|6669.1|6664|6662.2|0
1622819700000|2021-06-04 15:15:00|6664|6662.2|6676.7|6674.9|6676.7|6674.9|6664|6662.2|0
1622820000000|2021-06-04 15:20:00|6676.5|6674.7|6685.7|6683.9|6687.1|6685.3|6676.5|6674.7|0
1622820300000|2021-06-04 15:25:00|6686.1|6684.3|6685.4|6683.6|6689.8|6688|6681.4|6679.6|0
1622820600000|2021-06-04 15:30:00|6685.7|6683.9|6682.6|6680.8|6685.7|6683.9|6680.7|6678.9|0
1622820900000|2021-06-04 15:35:00|6682.8|6681|6687.1|6685.3|6687.2|6685.4|6679.1|6677.3|0
1622821200000|2021-06-04 15:40:00|6687.2|6685.4|6692|6690.2|6692|6690.2|6687.2|6685.4|0
1622821500000|2021-06-04 15:45:00|6691.9|6690.1|6689.2|6687.4|6693.5|6691.7|6688.8|6687|0
1622821800000|2021-06-04 15:50:00|6689.6|6687.8|6694.1|6692.3|6694.8|6693|6689.6|6687.8|0
1622822100000|2021-06-04 15:55:00|6694.3|6692.5|6695.8|6694|6697|6695.2|6693.3|6691.5|0
1622822400000|2021-06-04 16:00:00|6696.6|6694.8|6688.6|6686.8|6697.4|6695.6|6687.9|6686.1|0
1622822700000|2021-06-04 16:05:00|6688.5|6686.7|6695.5|6693.7|6696|6694.2|6688.2|6686.4|0
1622823000000|2021-06-04 16:10:00|6695.8|6694|6698.5|6696.7|6700.4|6698.6|6695.8|6694|0
1622823300000|2021-06-04 16:15:00|6698.6|6696.8|6691.8|6690|6698.6|6696.8|6691.2|6689.4|0
1622823600000|2021-06-04 16:20:00|6692|6690.2|6692.3|6690.5|6695.2|6693.4|6691.3|6689.5|0
1622823900000|2021-06-04 16:25:00|6692.2|6690.4|6689.6|6687.8|6693.6|6691.8|6689.6|6687.8|0
1622824200000|2021-06-04 16:30:00|6689.9|6688.1|6692.3|6690.5|6695.1|6693.3|6689.9|6688.1|0
1622824500000|2021-06-04 16:35:00|6692.8|6691|6694.5|6692.7|6695.5|6693.7|6691.2|6689.4|0
1622824800000|2021-06-04 16:40:00|6694.4|6692.6|6685.9|6684.1|6694.5|6692.7|6684.9|6683.1|0
1622825100000|2021-06-04 16:45:00|6686|6684.2|6686.1|6684.3|6686.6|6684.8|6684|6682.2|0
1622825400000|2021-06-04 16:50:00|6685.6|6683.8|6681.7|6679.9|6687|6685.2|6680.2|6678.4|0
1622825700000|2021-06-04 16:55:00|6681.8|6680|6686.5|6684.7|6686.5|6684.7|6680.9|6679.1|0
1622826000000|2021-06-04 17:00:00|6686.7|6684.9|6685.4|6683.6|6687.4|6685.6|6683.1|6681.3|0
1622826300000|2021-06-04 17:05:00|6685.5|6683.7|6690.5|6688.7|6690.5|6688.7|6683.4|6681.6|0
1622826600000|2021-06-04 17:10:00|6690.8|6689|6693|6691.2|6695.2|6693.4|6690.8|6689|0
1622826900000|2021-06-04 17:15:00|6693.4|6691.6|6695.7|6693.9|6696.3|6694.5|6690.3|6688.5|0
1622827200000|2021-06-04 17:20:00|6695.6|6693.8|6692.7|6690.9|6695.9|6694.1|6691.2|6689.4|0
1622827500000|2021-06-04 17:25:00|6692.9|6691.1|6693.2|6691.4|6696.6|6694.8|6692.4|6690.6|0
1622827800000|2021-06-04 17:30:00|6693.6|6691.8|6699.1|6697.3|6700.3|6698.5|6693.6|6691.8|0
1622828100000|2021-06-04 17:35:00|6699.2|6697.4|6692.7|6690.9|6700.2|6698.4|6691.8|6690|0
1622828400000|2021-06-04 17:40:00|6693.7|6691.9|6696.5|6694.7|6698.2|6696.4|6693.7|6691.9|0
1622828700000|2021-06-04 17:45:00|6696.6|6694.8|6695|6693.2|6697.1|6695.3|6693|6691.2|0
1622829000000|2021-06-04 17:50:00|6695.1|6693.3|6696.5|6694.7|6698.5|6696.7|6694.1|6692.3|0
1622829300000|2021-06-04 17:55:00|6696.7|6694.9|6696.2|6694.4|6698.2|6696.4|6695.2|6693.4|0
1622829600000|2021-06-04 18:00:00|6696.3|6694.5|6694.6|6692.8|6698|6696.2|6692.9|6691.1|0
1622829900000|2021-06-04 18:05:00|6694.5|6692.7|6694.8|6693|6698.4|6696.6|6693.7|6691.9|0
1622830200000|2021-06-04 18:10:00|6695.1|6693.3|6691|6689.2|6696.9|6695.1|6690.7|6688.9|0
1622830500000|2021-06-04 18:15:00|6691.1|6689.3|6694.6|6692.8|6694.6|6692.8|6690.5|6688.7|0
1622830800000|2021-06-04 18:20:00|6694.5|6692.7|6692.3|6690.5|6694.8|6693|6692.1|6690.3|0
1622831100000|2021-06-04 18:25:00|6692.6|6690.8|6691.6|6689.8|6694.7|6692.9|6690|6688.2|0
1622831400000|2021-06-04 18:30:00|6691.7|6689.9|6694.7|6692.9|6697.1|6695.3|6691.7|6689.9|0
1622831700000|2021-06-04 18:35:00|6694.6|6692.8|6691.8|6690|6695.8|6694|6691.7|6689.9|0
1622832000000|2021-06-04 18:40:00|6691.7|6689.9|6693.2|6691.4|6693.3|6691.5|6691.1|6689.3|0
1622832300000|2021-06-04 18:45:00|6692.9|6691.1|6697.3|6695.5|6697.4|6695.6|6692.9|6691.1|0
1622832600000|2021-06-04 18:50:00|6697|6695.2|6694.4|6692.6|6697|6695.2|6692.7|6690.9|0
1622832900000|2021-06-04 18:55:00|6694.7|6692.9|6691.7|6689.9|6695.4|6693.6|6690.3|6688.5|0
1622833200000|2021-06-04 19:00:00|6691.8|6690|6689.4|6687.6|6693.3|6691.5|6686.8|6685|0
1622833500000|2021-06-04 19:05:00|6689.1|6687.3|6688|6686.2|6691.2|6689.4|6687.8|6686|0
1622833800000|2021-06-04 19:10:00|6688.1|6686.3|6685.3|6683.5|6689.9|6688.1|6685.1|6683.3|0
1622834100000|2021-06-04 19:15:00|6685.4|6683.6|6686.9|6685.1|6687|6685.2|6683.3|6681.5|0
1622834400000|2021-06-04 19:20:00|6686.8|6685|6688.4|6686.6|6689.2|6687.4|6686.1|6684.3|0
1622834700000|2021-06-04 19:25:00|6688.1|6686.3|6687.2|6685.4|6690.2|6688.4|6686.2|6684.4|0
1622835000000|2021-06-04 19:30:00|6687.1|6685.3|6690.2|6688.4|6690.2|6688.4|6685.5|6683.7|0
1622835300000|2021-06-04 19:35:00|6689.8|6688|6687.5|6685.7|6690.7|6688.9|6686.8|6685|0
1622835600000|2021-06-04 19:40:00|6687.3|6685.5|6688.1|6686.3|6688.6|6686.8|6682.8|6681|0
1622835900000|2021-06-04 19:45:00|6688.2|6686.4|6691.1|6689.3|6691.7|6689.9|6686.9|6685.1|0
1622836200000|2021-06-04 19:50:00|6691.4|6689.6|6693.6|6691.8|6696.4|6694.6|6691.4|6689.6|0
1622836500000|2021-06-04 19:55:00|6693.2|6691.4|6689.9|6688.1|6693.5|6691.7|6686.5|6684.7|0
1622836800000|2021-06-04 20:00:00|6690.5|6687.5|6693.9|6690.9|6693.9|6690.9|6687.2|6684.2|0
1622837100000|2021-06-04 20:05:00|6693.8|6690.8|6692.3|6689.3|6694|6691|6692.1|6689.1|0
1622837400000|2021-06-04 20:10:00|6692.4|6689.4|6691.8|6688.8|6692.5|6689.5|6691.6|6688.6|0
1622837700000|2021-06-04 20:15:00|6691.7|6688.7|6692.5|6689.5|6692.6|6689.6|6691.6|6688.6|0
1622838000000|2021-06-04 20:20:00|6692.4|6689.4|6692|6689|6692.6|6689.6|6691.9|6688.9|0
1622838300000|2021-06-04 20:25:00|6692.1|6689.1|6691.7|6688.7|6692.1|6689.1|6691.2|6688.2|0
1622838600000|2021-06-04 20:30:00|6691.6|6688.6|6691.8|6688.8|6691.9|6688.9|6690.9|6687.9|0
1622838900000|2021-06-04 20:35:00|6691.9|6688.9|6692.4|6689.4|6692.6|6689.6|6691.9|6688.9|0
1622839200000|2021-06-04 20:40:00|6692.5|6689.5|6691.7|6688.7|6692.6|6689.6|6690.9|6687.9|0
1622839500000|2021-06-04 20:45:00|6691.8|6688.8|6691|6688|6691.9|6688.9|6690.9|6687.9|0
1622839800000|2021-06-04 20:50:00|6690.9|6687.9|6691.9|6688.9|6692.1|6689.1|6690.7|6687.7|0
1622840100000|2021-06-04 20:55:00|6692|6689|6692.1|6689.1|6692.4|6689.4|6691.8|6688.8|0
1623016800000|2021-06-06 22:00:00|6681.6|6676.6|6684|6679|6690.2|6685.2|6680.4|6675.4|0
1623017100000|2021-06-06 22:05:00|6683.7|6678.7|6684.8|6679.8|6686.2|6681.2|6683.5|6678.5|0
1623017400000|2021-06-06 22:10:00|6684.7|6679.7|6685.4|6680.4|6686.2|6681.2|6684.6|6679.6|0
1623017700000|2021-06-06 22:15:00|6685.7|6680.7|6686.2|6681.2|6686.3|6681.3|6684.9|6679.9|0
1623018000000|2021-06-06 22:20:00|6686.3|6681.3|6688.2|6683.2|6689.4|6684.4|6686|6681|0
1623018300000|2021-06-06 22:25:00|6688.1|6683.1|6686.5|6681.5|6688.7|6683.7|6686|6681|0
1623018600000|2021-06-06 22:30:00|6686.4|6681.4|6686|6681|6686.8|6681.8|6685.6|6680.6|0
1623018900000|2021-06-06 22:35:00|6686.1|6681.1|6684.4|6679.4|6686.2|6681.2|6684.2|6679.2|0
1623019200000|2021-06-06 22:40:00|6684.3|6679.3|6683.6|6678.6|6685|6680|6682.9|6677.9|0
1623019500000|2021-06-06 22:45:00|6683.7|6678.7|6685.5|6680.5|6686.2|6681.2|6683.7|6678.7|0
1623019800000|2021-06-06 22:50:00|6685.6|6680.6|6685.7|6680.7|6686.7|6681.7|6684.5|6679.5|0
1623020100000|2021-06-06 22:55:00|6685.6|6680.6|6685.7|6680.7|6686.2|6681.2|6685.2|6680.2|0
1623020400000|2021-06-06 23:00:00|6685.9|6680.9|6685.1|6680.1|6686.4|6681.4|6684.1|6679.1|0
1623020700000|2021-06-06 23:05:00|6685.2|6680.2|6686|6681|6686|6681|6684.7|6679.7|0
1623021000000|2021-06-06 23:10:00|6685.9|6680.9|6684.4|6679.4|6687.4|6682.4|6683.9|6678.9|0
1623021300000|2021-06-06 23:15:00|6684.5|6679.5|6686.7|6681.7|6687.4|6682.4|6684|6679|0
1623021600000|2021-06-06 23:20:00|6686.6|6681.6|6685.2|6680.2|6686.8|6681.8|6685|6680|0
1623021900000|2021-06-06 23:25:00|6685.3|6680.3|6685|6680|6686.2|6681.2|6684.6|6679.6|0
1623022200000|2021-06-06 23:30:00|6685.1|6680.1|6685.7|6680.7|6685.7|6680.7|6684.4|6679.4|0
1623022500000|2021-06-06 23:35:00|6686|6681|6685.2|6680.2|6686.3|6681.3|6685|6680|0
1623022800000|2021-06-06 23:40:00|6685.3|6680.3|6684.8|6679.8|6686.5|6681.5|6684.5|6679.5|0
1623023100000|2021-06-06 23:45:00|6684.7|6679.7|6683.2|6678.2|6684.8|6679.8|6682.4|6677.4|0
1623023400000|2021-06-06 23:50:00|6683.1|6678.1|6683.4|6678.4|6684.5|6679.5|6683|6678|0
1623023700000|2021-06-06 23:55:00|6683.5|6678.5|6682.6|6677.6|6683.9|6678.9|6682.2|6677.2|0
1623024000000|2021-06-07 00:00:00|6682.2|6677.2|6675|6670|6683|6678|6670|6665|0
1623024300000|2021-06-07 00:05:00|6674.9|6669.9|6679.4|6674.4|6680.3|6675.3|6674.5|6669.5|0
1623024600000|2021-06-07 00:10:00|6679.3|6674.3|6676.7|6671.7|6679.9|6674.9|6676.3|6671.3|0
1623024900000|2021-06-07 00:15:00|6676.6|6671.6|6676.1|6671.1|6679.2|6674.2|6674.8|6669.8|0
1623025200000|2021-06-07 00:20:00|6676|6671|6675.3|6670.3|6676|6671|6673.3|6668.3|0
1623025500000|2021-06-07 00:25:00|6675.2|6670.2|6675.4|6670.4|6676.1|6671.1|6673.8|6668.8|0
1623025800000|2021-06-07 00:30:00|6675.3|6670.3|6675.3|6670.3|6676|6671|6673.8|6668.8|0
1623026100000|2021-06-07 00:35:00|6675.4|6670.4|6675.2|6670.2|6676.1|6671.1|6673.8|6668.8|0
1623026400000|2021-06-07 00:40:00|6675.3|6670.3|6675.8|6670.8|6677.1|6672.1|6673.8|6668.8|0
1623026700000|2021-06-07 00:45:00|6675.9|6670.9|6675.1|6670.1|6675.9|6670.9|6674.3|6669.3|0
1623027000000|2021-06-07 00:50:00|6675|6670|6674.4|6669.4|6675.7|6670.7|6674.1|6669.1|0
1623027300000|2021-06-07 00:55:00|6674.5|6669.5|6674.8|6669.8|6675.5|6670.5|6672.3|6667.3|0
1623027600000|2021-06-07 01:00:00|6674.7|6669.7|6673.3|6668.3|6675.2|6670.2|6672.5|6667.5|0
1623027900000|2021-06-07 01:05:00|6673.2|6668.2|6669.9|6664.9|6674|6669|6668.9|6663.9|0
1623028200000|2021-06-07 01:10:00|6670|6665|6670.7|6665.7|6672.5|6667.5|6669.4|6664.4|0
1623028500000|2021-06-07 01:15:00|6670.6|6665.6|6673.3|6668.3|6673.6|6668.6|6670.6|6665.6|0
1623028800000|2021-06-07 01:20:00|6673.4|6668.4|6675.6|6670.6|6676.2|6671.2|6673.2|6668.2|0
1623029100000|2021-06-07 01:25:00|6675.7|6670.7|6674.9|6669.9|6676.2|6671.2|6674.8|6669.8|0
1623029400000|2021-06-07 01:30:00|6675|6670|6672.2|6667.2|6675.8|6670.8|6671|6666|0
1623029700000|2021-06-07 01:35:00|6672.1|6667.1|6669|6664|6672.3|6667.3|6669|6664|0
1623030000000|2021-06-07 01:40:00|6668.7|6663.7|6669.7|6664.7|6670.4|6665.4|6667.1|6662.1|0
1623030300000|2021-06-07 01:45:00|6669.9|6664.9|6671.1|6666.1|6671.7|6666.7|6667.7|6662.7|0
1623030600000|2021-06-07 01:50:00|6671.2|6666.2|6670|6665|6672.4|6667.4|6670|6665|0
1623030900000|2021-06-07 01:55:00|6669.8|6664.8|6668.6|6663.6|6670.4|6665.4|6667.4|6662.4|0
1623031200000|2021-06-07 02:00:00|6668.7|6663.7|6667.8|6662.8|6669.5|6664.5|6667.7|6662.7|0
1623031500000|2021-06-07 02:05:00|6667.9|6662.9|6669.5|6664.5|6669.7|6664.7|6667.6|6662.6|0
1623031800000|2021-06-07 02:10:00|6670.1|6665.1|6670.6|6665.6|6670.7|6665.7|6668.7|6663.7|0
1623032100000|2021-06-07 02:15:00|6670.7|6665.7|6673|6668|6673|6668|6669.7|6664.7|0
1623032400000|2021-06-07 02:20:00|6672.9|6667.9|6671.6|6666.6|6674.3|6669.3|6671|6666|0
1623032700000|2021-06-07 02:25:00|6672|6667|6672.7|6667.7|6673.9|6668.9|6671.7|6666.7|0
1623033000000|2021-06-07 02:30:00|6672.5|6667.5|6673.2|6668.2|6674.5|6669.5|6671.6|6666.6|0
1623033300000|2021-06-07 02:35:00|6673.3|6668.3|6674|6669|6675.7|6670.7|6673.3|6668.3|0
1623033600000|2021-06-07 02:40:00|6674.1|6669.1|6674.7|6669.7|6675.2|6670.2|6673.4|6668.4|0
1623033900000|2021-06-07 02:45:00|6674.8|6669.8|6672.9|6667.9|6675|6670|6672.6|6667.6|0
1623034200000|2021-06-07 02:50:00|6672.8|6667.8|6671.8|6666.8|6673.1|6668.1|6671.4|6666.4|0
1623034500000|2021-06-07 02:55:00|6671.7|6666.7|6672.2|6667.2|6672.9|6667.9|6670.5|6665.5|0
1623034800000|2021-06-07 03:00:00|6672|6667|6673.8|6668.8|6674.3|6669.3|6671.2|6666.2|0
1623035100000|2021-06-07 03:05:00|6673.9|6668.9|6673.1|6668.1|6674.2|6669.2|6671.6|6666.6|0
1623035400000|2021-06-07 03:10:00|6673.2|6668.2|6672.5|6667.5|6673.2|6668.2|6672|6667|0
1623035700000|2021-06-07 03:15:00|6672.4|6667.4|6675|6670|6676.2|6671.2|6672|6667|0
1623036000000|2021-06-07 03:20:00|6675.2|6670.2|6673.5|6668.5|6677.5|6672.5|6673.5|6668.5|0
1623036300000|2021-06-07 03:25:00|6673.6|6668.6|6674.1|6669.1|6674.2|6669.2|6672.6|6667.6|0
1623036600000|2021-06-07 03:30:00|6674.2|6669.2|6673.7|6668.7|6674.3|6669.3|6673.2|6668.2|0
1623036900000|2021-06-07 03:35:00|6673.6|6668.6|6673.6|6668.6|6674.7|6669.7|6673|6668|0
1623037200000|2021-06-07 03:40:00|6673.7|6668.7|6673.1|6668.1|6674.3|6669.3|6673|6668|0
1623037500000|2021-06-07 03:45:00|6673|6668|6674|6669|6674.1|6669.1|6673|6668|0
1623037800000|2021-06-07 03:50:00|6674.1|6669.1|6673.8|6668.8|6674.4|6669.4|6673.3|6668.3|0
1623038100000|2021-06-07 03:55:00|6673.9|6668.9|6673.5|6668.5|6674.2|6669.2|6673|6668|0
1623038400000|2021-06-07 04:00:00|6673.6|6668.6|6670.9|6665.9|6673.6|6668.6|6670.7|6665.7|0
1623038700000|2021-06-07 04:05:00|6670.8|6665.8|6672|6667|6672.3|6667.3|6670.8|6665.8|0
1623039000000|2021-06-07 04:10:00|6672.1|6667.1|6671.8|6666.8|6672.3|6667.3|6671.4|6666.4|0
1623039300000|2021-06-07 04:15:00|6672.2|6667.2|6673.1|6668.1|6673.5|6668.5|6672|6667|0
1623039600000|2021-06-07 04:20:00|6673|6668|6674.6|6669.6|6675.8|6670.8|6672.6|6667.6|0
1623039900000|2021-06-07 04:25:00|6674.5|6669.5|6673.6|6668.6|6674.9|6669.9|6672.9|6667.9|0
1623040200000|2021-06-07 04:30:00|6673.7|6668.7|6673.1|6668.1|6673.7|6668.7|6672.5|6667.5|0
1623040500000|2021-06-07 04:35:00|6673|6668|6673.7|6668.7|6673.7|6668.7|6672.8|6667.8|0
1623040800000|2021-06-07 04:40:00|6673.6|6668.6|6673.5|6668.5|6673.7|6668.7|6673|6668|0
1623041100000|2021-06-07 04:45:00|6673.6|6668.6|6672.8|6667.8|6674.3|6669.3|6672.7|6667.7|0
1623041400000|2021-06-07 04:50:00|6672.9|6667.9|6672.8|6667.8|6673.4|6668.4|6672.1|6667.1|0
1623041700000|2021-06-07 04:55:00|6672.9|6667.9|6672.5|6667.5|6673.2|6668.2|6671.4|6666.4|0
1623042000000|2021-06-07 05:00:00|6672.6|6667.6|6673.5|6668.5|6674.4|6669.4|6672.5|6667.5|0
1623042300000|2021-06-07 05:05:00|6673.8|6668.8|6671.3|6666.3|6674.2|6669.2|6669.7|6664.7|0
1623042600000|2021-06-07 05:10:00|6671.1|6666.1|6670.1|6665.1|6671.3|6666.3|6669.2|6664.2|0
1623042900000|2021-06-07 05:15:00|6670|6665|6670.8|6665.8|6670.9|6665.9|6669.9|6664.9|0
1623043200000|2021-06-07 05:20:00|6670.7|6665.7|6672.3|6667.3|6673.3|6668.3|6670.7|6665.7|0
1623043500000|2021-06-07 05:25:00|6672.4|6667.4|6672.5|6667.5|6673.1|6668.1|6671.8|6666.8|0
1623043800000|2021-06-07 05:30:00|6672.4|6667.4|6672|6667|6673|6668|6671.1|6666.1|0
1623044100000|2021-06-07 05:35:00|6672.2|6667.2|6671.6|6666.6|6672.5|6667.5|6670.5|6665.5|0
1623044400000|2021-06-07 05:40:00|6671.5|6666.5|6669.9|6664.9|6671.5|6666.5|6669.4|6664.4|0
1623044700000|2021-06-07 05:45:00|6669.8|6664.8|6666.9|6661.9|6669.9|6664.9|6666.4|6661.4|0
1623045000000|2021-06-07 05:50:00|6667|6662|6667.7|6662.7|6668.9|6663.9|6666.6|6661.6|0
1623045300000|2021-06-07 05:55:00|6667.5|6662.5|6668.5|6663.5|6669.2|6664.2|6667.5|6662.5|0
1623045600000|2021-06-07 06:00:00|6668.7|6663.7|6669.6|6664.6|6669.8|6664.8|6666.9|6661.9|0
1623045900000|2021-06-07 06:05:00|6669.7|6664.7|6668.3|6663.3|6670.8|6665.8|6667.8|6662.8|0
1623046200000|2021-06-07 06:10:00|6668.4|6663.4|6671.7|6666.7|6671.7|6666.7|6667.7|6662.7|0
1623046500000|2021-06-07 06:15:00|6671.9|6666.9|6670.1|6665.1|6673.1|6668.1|6669.7|6664.7|0
1623046800000|2021-06-07 06:20:00|6670|6665|6668.9|6663.9|6670.7|6665.7|6668.9|6663.9|0
1623047100000|2021-06-07 06:25:00|6668.7|6663.7|6670.1|6665.1|6670.1|6665.1|6667.6|6662.6|0
1623047400000|2021-06-07 06:30:00|6670|6665|6670.5|6665.5|6670.9|6665.9|6668.8|6663.8|0
1623047700000|2021-06-07 06:35:00|6670.6|6665.6|6669|6664|6671.7|6666.7|6669|6664|0
1623048000000|2021-06-07 06:40:00|6669.2|6664.2|6669.2|6664.2|6669.4|6664.4|6667.6|6662.6|0
1623048300000|2021-06-07 06:45:00|6669.3|6664.3|6668.8|6663.8|6669.4|6664.4|6668|6663|0
1623048600000|2021-06-07 06:50:00|6668.9|6663.9|6669.7|6664.7|6670.8|6665.8|6668.8|6663.8|0
1623048900000|2021-06-07 06:55:00|6670|6665|6671.4|6666.4|6671.5|6666.5|6669.3|6664.3|0
1623049200000|2021-06-07 07:00:00|6671.2|6666.2|6674.3|6669.3|6676.2|6671.2|6667.8|6662.8|0
1623049500000|2021-06-07 07:05:00|6674.2|6669.2|6665|6660|6674.2|6669.2|6664.4|6659.4|0
1623049800000|2021-06-07 07:10:00|6665.1|6660.1|6660.8|6655.8|6665.9|6660.9|6659.5|6654.5|0
1623050100000|2021-06-07 07:15:00|6660.6|6655.6|6661.7|6656.7|6662.3|6657.3|6659|6654|0
1623050400000|2021-06-07 07:20:00|6661.6|6656.6|6663.7|6658.7|6664.2|6659.2|6661.1|6656.1|0
1623050700000|2021-06-07 07:25:00|6663.6|6658.6|6671.3|6666.3|6672.4|6667.4|6662.9|6657.9|0
1623051000000|2021-06-07 07:30:00|6671.2|6666.2|6670.3|6665.3|6672.6|6667.6|6667.6|6662.6|0
1623051300000|2021-06-07 07:35:00|6670.4|6665.4|6670.2|6665.2|6671.5|6666.5|6669|6664|0
1623051600000|2021-06-07 07:40:00|6670.1|6665.1|6666.7|6661.7|6670.3|6665.3|6666.4|6661.4|0
1623051900000|2021-06-07 07:45:00|6666.6|6661.6|6666.4|6661.4|6667.3|6662.3|6664.9|6659.9|0
1623052200000|2021-06-07 07:50:00|6666.3|6661.3|6666.6|6661.6|6666.8|6661.8|6663.3|6658.3|0
1623052500000|2021-06-07 07:55:00|6666.4|6661.4|6667.2|6662.2|6668.5|6663.5|6664.6|6659.6|0
1623052800000|2021-06-07 08:00:00|6667.4|6662.4|6662.1|6659.1|6670.2|6667.2|6661.9|6658.9|0
1623053100000|2021-06-07 08:05:00|6661.9|6658.9|6660.1|6657.1|6663.5|6660.5|6655.8|6652.8|0
1623053400000|2021-06-07 08:10:00|6661|6658|6660.1|6657.1|6661.4|6658.4|6657.6|6654.6|0
1623053700000|2021-06-07 08:15:00|6660.4|6657.4|6658.4|6655.4|6661.1|6658.1|6658.2|6655.2|0
1623054000000|2021-06-07 08:20:00|6658.2|6655.2|6656.1|6653.1|6658.2|6655.2|6654.6|6651.6|0
1623054300000|2021-06-07 08:25:00|6655.1|6652.1|6657.2|6654.2|6658.2|6655.2|6653.7|6650.7|0
1623054600000|2021-06-07 08:30:00|6657.1|6654.1|6658.5|6655.5|6660.6|6657.6|6656.7|6653.7|0
1623054900000|2021-06-07 08:35:00|6658.6|6655.6|6656.1|6653.1|6660.8|6657.8|6656.1|6653.1|0
1623055200000|2021-06-07 08:40:00|6656.3|6653.3|6657.6|6654.6|6658.5|6655.5|6656.1|6653.1|0
1623055500000|2021-06-07 08:45:00|6658|6655|6658.8|6655.8|6659|6656|6656.8|6653.8|0
1623055800000|2021-06-07 08:50:00|6659|6656|6661.7|6658.7|6661.7|6658.7|6657.3|6654.3|0
1623056100000|2021-06-07 08:55:00|6661.4|6658.4|6664.6|6661.6|6664.7|6661.7|6660.8|6657.8|0
1623056400000|2021-06-07 09:00:00|6664.5|6661.5|6665.4|6662.4|6665.4|6662.4|6662.7|6659.7|0
1623056700000|2021-06-07 09:05:00|6665.3|6662.3|6659.1|6656.1|6665.3|6662.3|6658.7|6655.7|0
1623057000000|2021-06-07 09:10:00|6659.3|6656.3|6654.5|6651.5|6659.4|6656.4|6649.7|6646.7|0
1623057300000|2021-06-07 09:15:00|6654.6|6651.6|6650.7|6647.7|6655.9|6652.9|6650.2|6647.2|0
1623057600000|2021-06-07 09:20:00|6650.6|6647.6|6651.4|6648.4|6652.6|6649.6|6650.3|6647.3|0
1623057900000|2021-06-07 09:25:00|6651.2|6648.2|6647.7|6644.7|6651.4|6648.4|6647.1|6644.1|0
1623058200000|2021-06-07 09:30:00|6647.4|6644.4|6649.8|6646.8|6649.9|6646.9|6646.1|6643.1|0
1623058500000|2021-06-07 09:35:00|6650|6647|6651.3|6648.3|6651.8|6648.8|6650|6647|0
1623058800000|2021-06-07 09:40:00|6651.9|6648.9|6650.9|6647.9|6652.3|6649.3|6649.7|6646.7|0
1623059100000|2021-06-07 09:45:00|6651.2|6648.2|6650.1|6647.1|6651.6|6648.6|6649.3|6646.3|0
1623059400000|2021-06-07 09:50:00|6650.2|6647.2|6651.8|6648.8|6651.9|6648.9|6650.2|6647.2|0
1623059700000|2021-06-07 09:55:00|6651.9|6648.9|6649.8|6646.8|6652.3|6649.3|6649.5|6646.5|0
1623060000000|2021-06-07 10:00:00|6649.9|6646.9|6652.4|6649.4|6652.4|6649.4|6648.8|6645.8|0
1623060300000|2021-06-07 10:05:00|6651.6|6648.6|6650.8|6647.8|6652.9|6649.9|6650.5|6647.5|0
1623060600000|2021-06-07 10:10:00|6650.5|6647.5|6651.4|6648.4|6651.8|6648.8|6649.9|6646.9|0
1623060900000|2021-06-07 10:15:00|6651.3|6648.3|6650.6|6647.6|6651.8|6648.8|6650.2|6647.2|0
1623061200000|2021-06-07 10:20:00|6650.5|6647.5|6651.5|6648.5|6651.5|6648.5|6650.5|6647.5|0
1623061500000|2021-06-07 10:25:00|6651.3|6648.3|6655|6652|6655.2|6652.2|6651.1|6648.1|0
1623061800000|2021-06-07 10:30:00|6655.4|6652.4|6657.4|6654.4|6657.6|6654.6|6655.4|6652.4|0
1623062100000|2021-06-07 10:35:00|6657.5|6654.5|6657.7|6654.7|6658.6|6655.6|6656.9|6653.9|0
1623062400000|2021-06-07 10:40:00|6657.1|6654.1|6656.7|6653.7|6657.4|6654.4|6655.4|6652.4|0
1623062700000|2021-06-07 10:45:00|6656.6|6653.6|6651.6|6648.6|6656.6|6653.6|6651.2|6648.2|0
1623063000000|2021-06-07 10:50:00|6651.1|6648.1|6654.6|6651.6|6655.7|6652.7|6651.1|6648.1|0
1623063300000|2021-06-07 10:55:00|6655.1|6652.1|6655.7|6652.7|6655.8|6652.8|6653.4|6650.4|0
1623063600000|2021-06-07 11:00:00|6658.3|6655.3|6670.2|6667.2|6671.5|6668.5|6658.2|6655.2|0
1623063900000|2021-06-07 11:05:00|6669.9|6666.9|6674.4|6671.4|6676.9|6673.9|6669.9|6666.9|0
1623064200000|2021-06-07 11:10:00|6674.2|6671.2|6675.3|6672.3|6675.4|6672.4|6672.4|6669.4|0
1623064500000|2021-06-07 11:15:00|6675.2|6672.2|6679.2|6676.2|6682|6679|6675.2|6672.2|0
1623064800000|2021-06-07 11:20:00|6679.3|6676.3|6684|6681|6687.6|6684.6|6679.3|6676.3|0
1623065100000|2021-06-07 11:25:00|6683.8|6680.8|6680.9|6677.9|6684.5|6681.5|6680.3|6677.3|0
1623065400000|2021-06-07 11:30:00|6681.5|6678.5|6679.6|6676.6|6682.3|6679.3|6678.4|6675.4|0
1623065700000|2021-06-07 11:35:00|6679.7|6676.7|6680.5|6677.5|6682.7|6679.7|6679.7|6676.7|0
1623066000000|2021-06-07 11:40:00|6680.7|6677.7|6678.2|6675.2|6680.7|6677.7|6676.1|6673.1|0
1623066300000|2021-06-07 11:45:00|6678.5|6675.5|6681.7|6678.7|6683.1|6680.1|6677.1|6674.1|0
1623066600000|2021-06-07 11:50:00|6681.8|6678.8|6684.9|6681.9|6686.8|6683.8|6681.8|6678.8|0
1623066900000|2021-06-07 11:55:00|6684.8|6681.8|6684.5|6681.5|6686.3|6683.3|6684.5|6681.5|0
1623067200000|2021-06-07 12:00:00|6685.2|6682.2|6683.8|6680.8|6685.4|6682.4|6683.3|6680.3|0
1623067500000|2021-06-07 12:05:00|6683.5|6680.5|6682.2|6679.2|6683.9|6680.9|6682.1|6679.1|0
1623067800000|2021-06-07 12:10:00|6682.3|6679.3|6680.7|6677.7|6682.3|6679.3|6680.5|6677.5|0
1623068100000|2021-06-07 12:15:00|6680.8|6677.8|6680.6|6677.6|6681|6678|6680|6677|0
1623068400000|2021-06-07 12:20:00|6681|6678|6679|6676|6681.3|6678.3|6679|6676|0
1623068700000|2021-06-07 12:25:00|6678.9|6675.9|6677.7|6674.7|6678.9|6675.9|6677.3|6674.3|0
1623069000000|2021-06-07 12:30:00|6677.8|6674.8|6685.8|6682.8|6685.8|6682.8|6677.8|6674.8|0
1623069300000|2021-06-07 12:35:00|6684.9|6681.9|6688.3|6685.3|6688.3|6685.3|6684.2|6681.2|0
1623069600000|2021-06-07 12:40:00|6688.2|6685.2|6687.7|6684.7|6688.8|6685.8|6687.5|6684.5|0
1623069900000|2021-06-07 12:45:00|6687.8|6684.8|6688.6|6685.6|6689.3|6686.3|6687.7|6684.7|0
1623070200000|2021-06-07 12:50:00|6688.9|6685.9|6689|6686|6689.3|6686.3|6688|6685|0
1623070500000|2021-06-07 12:55:00|6688.9|6685.9|6687.8|6684.8|6689.4|6686.4|6687.1|6684.1|0
1623070800000|2021-06-07 13:00:00|6687.1|6684.1|6683.8|6680.8|6687.8|6684.8|6682.5|6679.5|0
1623071100000|2021-06-07 13:05:00|6684.2|6681.2|6683|6680|6684.2|6681.2|6682.1|6679.1|0
1623071400000|2021-06-07 13:10:00|6682.8|6679.8|6680.4|6677.4|6683.4|6680.4|6680.2|6677.2|0
1623071700000|2021-06-07 13:15:00|6680.6|6677.6|6674.3|6671.3|6681|6678|6673|6670|0
1623072000000|2021-06-07 13:20:00|6674.1|6671.1|6674.6|6671.6|6674.8|6671.8|6673.2|6670.2|0
1623072300000|2021-06-07 13:25:00|6674.8|6671.8|6669|6666|6675.5|6672.5|6669|6666|0
1623072600000|2021-06-07 13:30:00|6670.5|6667.5|6662.6|6660.8|6681.2|6679.4|6654.1|6652.3|0
1623072900000|2021-06-07 13:35:00|6663|6661.2|6653.1|6651.3|6681.4|6679.6|6651.9|6650.1|0
1623073200000|2021-06-07 13:40:00|6652.6|6650.8|6652.8|6651|6663.7|6661.9|6645.8|6644|0
1623073500000|2021-06-07 13:45:00|6653.4|6651.6|6662.7|6660.9|6664.5|6662.7|6652.6|6650.8|0
1623073800000|2021-06-07 13:50:00|6663|6661.2|6643.1|6641.3|6667.8|6666|6637.8|6636|0
1623074100000|2021-06-07 13:55:00|6643.2|6641.4|6651|6649.2|6652.9|6651.1|6643.1|6641.3|0
1623074400000|2021-06-07 14:00:00|6651.2|6649.4|6642.3|6640.5|6651.8|6650|6635|6633.2|0
1623074700000|2021-06-07 14:05:00|6641.8|6640|6645.1|6643.3|6656|6654.2|6640.6|6638.8|0
1623075000000|2021-06-07 14:10:00|6644.6|6642.8|6641.5|6639.7|6647.3|6645.5|6633.9|6632.1|0
1623075300000|2021-06-07 14:15:00|6641.8|6640|6627.1|6625.3|6641.8|6640|6627.1|6625.3|0
1623075600000|2021-06-07 14:20:00|6626.9|6625.1|6642.2|6640.4|6642.2|6640.4|6626.2|6624.4|0
1623075900000|2021-06-07 14:25:00|6643.6|6641.8|6645.7|6643.9|6648.8|6647|6641.8|6640|0
1623076200000|2021-06-07 14:30:00|6645.8|6644|6645.6|6643.8|6651|6649.2|6641.9|6640.1|0
1623076500000|2021-06-07 14:35:00|6644.8|6643|6644.9|6643.1|6651.9|6650.1|6644.1|6642.3|0
1623076800000|2021-06-07 14:40:00|6645.1|6643.3|6641.3|6639.5|6648.7|6646.9|6640.2|6638.4|0
1623077100000|2021-06-07 14:45:00|6641.2|6639.4|6637.4|6635.6|6641.2|6639.4|6628.1|6626.3|0
1623077400000|2021-06-07 14:50:00|6638.1|6636.3|6640.5|6638.7|6644|6642.2|6636.7|6634.9|0
1623077700000|2021-06-07 14:55:00|6640.7|6638.9|6648.1|6646.3|6648.1|6646.3|6639.8|6638|0
1623078000000|2021-06-07 15:00:00|6648.2|6646.4|6639.1|6637.3|6648.6|6646.8|6635.6|6633.8|0
1623078300000|2021-06-07 15:05:00|6638.8|6637|6645.7|6643.9|6647.2|6645.4|6637.3|6635.5|0
1623078600000|2021-06-07 15:10:00|6645.2|6643.4|6645.9|6644.1|6650.9|6649.1|6644.9|6643.1|0
1623078900000|2021-06-07 15:15:00|6645.7|6643.9|6645.2|6643.4|6646.2|6644.4|6637.2|6635.4|0
1623079200000|2021-06-07 15:20:00|6644.8|6643|6638|6636.2|6647.6|6645.8|6636.2|6634.4|0
1623079500000|2021-06-07 15:25:00|6638.2|6636.4|6633.9|6632.1|6639.1|6637.3|6629.3|6627.5|0
1623079800000|2021-06-07 15:30:00|6633.8|6632|6633.9|6632.1|6636.5|6634.7|6629.5|6627.7|0
1623080100000|2021-06-07 15:35:00|6633.7|6631.9|6633.8|6632|6636|6634.2|6632.3|6630.5|0
1623080400000|2021-06-07 15:40:00|6633.7|6631.9|6630|6628.2|6633.8|6632|6625.9|6624.1|0
1623080700000|2021-06-07 15:45:00|6629.8|6628|6636.1|6634.3|6636.3|6634.5|6627.2|6625.4|0
1623081000000|2021-06-07 15:50:00|6636.2|6634.4|6642.5|6640.7|6645.4|6643.6|6636.2|6634.4|0
1623081300000|2021-06-07 15:55:00|6642.7|6640.9|6644.8|6643|6646.1|6644.3|6641.1|6639.3|0
1623081600000|2021-06-07 16:00:00|6644.6|6642.8|6650.8|6649|6651.2|6649.4|6644.4|6642.6|0
1623081900000|2021-06-07 16:05:00|6650.9|6649.1|6658.3|6656.5|6659.2|6657.4|6650.9|6649.1|0
1623082200000|2021-06-07 16:10:00|6658.4|6656.6|6659.2|6657.4|6661.8|6660|6658.3|6656.5|0
1623082500000|2021-06-07 16:15:00|6659|6657.2|6657|6655.2|6663.6|6661.8|6656.5|6654.7|0
1623082800000|2021-06-07 16:20:00|6656.7|6654.9|6661.5|6659.7|6663.6|6661.8|6656.4|6654.6|0
1623083100000|2021-06-07 16:25:00|6661.7|6659.9|6657.9|6656.1|6662.4|6660.6|6654.5|6652.7|0
1623083400000|2021-06-07 16:30:00|6657.8|6656|6659.6|6657.8|6662.1|6660.3|6656.1|6654.3|0
1623083700000|2021-06-07 16:35:00|6659.9|6658.1|6659.3|6657.5|6660.7|6658.9|6656.9|6655.1|0
1623084000000|2021-06-07 16:40:00|6659.2|6657.4|6665.4|6663.6|6667.2|6665.4|6659.2|6657.4|0
1623084300000|2021-06-07 16:45:00|6665|6663.2|6664.8|6663|6666.7|6664.9|6661.3|6659.5|0
1623084600000|2021-06-07 16:50:00|6664.5|6662.7|6665.7|6663.9|6666.1|6664.3|6662|6660.2|0
1623084900000|2021-06-07 16:55:00|6665.6|6663.8|6661.9|6660.1|6667|6665.2|6661.9|6660.1|0
1623085200000|2021-06-07 17:00:00|6662.1|6660.3|6666.3|6664.5|6666.7|6664.9|6660.6|6658.8|0
1623085500000|2021-06-07 17:05:00|6666.4|6664.6|6656.3|6654.5|6666.4|6664.6|6655.8|6654|0
1623085800000|2021-06-07 17:10:00|6656.1|6654.3|6649.1|6647.3|6656.5|6654.7|6645|6643.2|0
1623086100000|2021-06-07 17:15:00|6649.4|6647.6|6653.9|6652.1|6655.6|6653.8|6647.6|6645.8|0
1623086400000|2021-06-07 17:20:00|6654.1|6652.3|6655.4|6653.6|6657.7|6655.9|6653.9|6652.1|0
1623086700000|2021-06-07 17:25:00|6655.3|6653.5|6652.6|6650.8|6655.8|6654|6651.4|6649.6|0
1623087000000|2021-06-07 17:30:00|6653|6651.2|6653.1|6651.3|6654.4|6652.6|6651.6|6649.8|0
1623087300000|2021-06-07 17:35:00|6653.5|6651.7|6656.6|6654.8|6657.3|6655.5|6651.7|6649.9|0
1623087600000|2021-06-07 17:40:00|6656.3|6654.5|6655.3|6653.5|6657.7|6655.9|6654.5|6652.7|0
1623087900000|2021-06-07 17:45:00|6655.4|6653.6|6660.5|6658.7|6660.9|6659.1|6648.9|6647.1|0
1623088200000|2021-06-07 17:50:00|6660.7|6658.9|6659.2|6657.4|6661.7|6659.9|6657.7|6655.9|0
1623088500000|2021-06-07 17:55:00|6659.4|6657.6|6653.8|6652|6660.5|6658.7|6653.2|6651.4|0
1623088800000|2021-06-07 18:00:00|6653.9|6652.1|6661.6|6659.8|6664.3|6662.5|6653.5|6651.7|0
1623089100000|2021-06-07 18:05:00|6661.7|6659.9|6669.8|6668|6669.8|6668|6661.1|6659.3|0
1623089400000|2021-06-07 18:10:00|6670|6668.2|6668.4|6666.6|6670.1|6668.3|6667.3|6665.5|0
1623089700000|2021-06-07 18:15:00|6668.5|6666.7|6669|6667.2|6671|6669.2|6664.7|6662.9|0
1623090000000|2021-06-07 18:20:00|6668.9|6667.1|6675.7|6673.9|6676.1|6674.3|6668.8|6667|0
1623090300000|2021-06-07 18:25:00|6675.4|6673.6|6675.9|6674.1|6678.7|6676.9|6675.1|6673.3|0
1623090600000|2021-06-07 18:30:00|6676|6674.2|6678.9|6677.1|6681.6|6679.8|6675.5|6673.7|0
1623090900000|2021-06-07 18:35:00|6679.1|6677.3|6677.7|6675.9|6680.2|6678.4|6677.1|6675.3|0
1623091200000|2021-06-07 18:40:00|6677.6|6675.8|6677|6675.2|6679.6|6677.8|6675.5|6673.7|0
1623091500000|2021-06-07 18:45:00|6676.9|6675.1|6676.6|6674.8|6677.5|6675.7|6673.8|6672|0
1623091800000|2021-06-07 18:50:00|6677.4|6675.6|6685.9|6684.1|6686.4|6684.6|6677.1|6675.3|0
1623092100000|2021-06-07 18:55:00|6685.8|6684|6691.3|6689.5|6695.4|6693.6|6685.5|6683.7|0
1623092400000|2021-06-07 19:00:00|6691.2|6689.4|6694.2|6692.4|6694.7|6692.9|6690.3|6688.5|0
1623092700000|2021-06-07 19:05:00|6694.1|6692.3|6696.8|6695|6697.8|6696|6693.3|6691.5|0
1623093000000|2021-06-07 19:10:00|6696.4|6694.6|6699.8|6698|6701.8|6700|6695.3|6693.5|0
1623093300000|2021-06-07 19:15:00|6699.7|6697.9|6703.3|6701.5|6706.5|6704.7|6699.1|6697.3|0
1623093600000|2021-06-07 19:20:00|6703.4|6701.6|6709.7|6707.9|6709.8|6708|6703.1|6701.3|0
1623093900000|2021-06-07 19:25:00|6709.9|6708.1|6705.2|6703.4|6711.5|6709.7|6705|6703.2|0
1623094200000|2021-06-07 19:30:00|6705.9|6704.1|6706.5|6704.7|6708.7|6706.9|6705.3|6703.5|0
1623094500000|2021-06-07 19:35:00|6706.2|6704.4|6700.8|6699|6707|6705.2|6698.1|6696.3|0
1623094800000|2021-06-07 19:40:00|6700.5|6698.7|6698.5|6696.7|6703.3|6701.5|6698.4|6696.6|0
1623095100000|2021-06-07 19:45:00|6697.4|6695.6|6701.3|6699.5|6703|6701.2|6697.1|6695.3|0
1623095400000|2021-06-07 19:50:00|6702.4|6700.6|6703.2|6701.4|6707.2|6705.4|6702.3|6700.5|0
1623095700000|2021-06-07 19:55:00|6703.1|6701.3|6704.6|6702.8|6707.5|6705.7|6700.2|6698.4|0
1623096000000|2021-06-07 20:00:00|6705.2|6702.2|6703.2|6700.2|6707|6704|6701.5|6698.5|0
1623096300000|2021-06-07 20:05:00|6702.6|6699.6|6702.3|6699.3|6703.3|6700.3|6702|6699|0
1623096600000|2021-06-07 20:10:00|6702.2|6699.2|6701.8|6698.8|6702.7|6699.7|6701.5|6698.5|0
1623096900000|2021-06-07 20:15:00|6701.9|6698.9|6702.6|6699.6|6703.1|6700.1|6701.6|6698.6|0
1623097200000|2021-06-07 20:20:00|6702.5|6699.5|6703.1|6700.1|6703.5|6700.5|6702.4|6699.4|0
1623097500000|2021-06-07 20:25:00|6703|6700|6703.1|6700.1|6703.8|6700.8|6703|6700|0
1623097800000|2021-06-07 20:30:00|6703.2|6700.2|6704|6701|6704.3|6701.3|6703.2|6700.2|0
1623098100000|2021-06-07 20:35:00|6704.1|6701.1|6705.7|6702.7|6705.9|6702.9|6703.9|6700.9|0
1623098400000|2021-06-07 20:40:00|6705.8|6702.8|6705.9|6702.9|6706|6703|6705.6|6702.6|0
1623098700000|2021-06-07 20:45:00|6705.8|6702.8|6705.6|6702.6|6705.9|6702.9|6705.1|6702.1|0
1623099000000|2021-06-07 20:50:00|6705.7|6702.7|6704.7|6701.7|6705.9|6702.9|6704.5|6701.5|0
1623099300000|2021-06-07 20:55:00|6704.8|6701.8|6705|6702|6705.1|6702.1|6704.6|6701.6|0
1623099600000|2021-06-07 21:00:00|6705.6|6702.6|6705|6702|6705.6|6702.6|6704.5|6701.5|0
1623099900000|2021-06-07 21:05:00|6704.9|6701.9|6704.5|6701.5|6705|6702|6704.3|6701.3|0
1623100200000|2021-06-07 21:10:00|6704.6|6701.6|6702.7|6699.7|6704.7|6701.7|6702.7|6699.7|0
1623100500000|2021-06-07 21:15:00|6702.8|6699.8|6701.8|6698.8|6703.5|6700.5|6701.7|6698.7|0
1623100800000|2021-06-07 21:20:00|6701.7|6698.7|6702.4|6699.4|6702.4|6699.4|6700.6|6697.6|0
1623101100000|2021-06-07 21:25:00|6702.3|6699.3|6701.8|6698.8|6702.3|6699.3|6701.7|6698.7|0
1623101400000|2021-06-07 21:30:00|6701.9|6698.9|6701.2|6698.2|6702.2|6699.2|6701.2|6698.2|0
1623101700000|2021-06-07 21:35:00|6701.1|6698.1|6701.9|6698.9|6702.2|6699.2|6701.1|6698.1|0
1623102000000|2021-06-07 21:40:00|6702|6699|6701.8|6698.8|6702.1|6699.1|6701.7|6698.7|0
1623102300000|2021-06-07 21:45:00|6701.6|6698.6|6699.4|6696.4|6701.6|6698.6|6699.4|6696.4|0
1623102600000|2021-06-07 21:50:00|6699.6|6696.6|6700.1|6697.1|6700.2|6697.2|6699.5|6696.5|0
1623102900000|2021-06-07 21:55:00|6700.2|6697.2|6701|6698|6701.1|6698.1|6700.2|6697.2|0
1623103200000|2021-06-07 22:00:00|6701.4|6698.4|6702.6|6699.6|6703.2|6700.2|6701.4|6698.4|0
1623103500000|2021-06-07 22:05:00|6702.5|6699.5|6701.5|6698.5|6702.8|6699.8|6701.5|6698.5|0
1623103800000|2021-06-07 22:10:00|6701.6|6698.6|6700.8|6697.8|6701.9|6698.9|6700.7|6697.7|0
1623104100000|2021-06-07 22:15:00|6700.9|6697.9|6701.9|6698.9|6701.9|6698.9|6700.7|6697.7|0
1623104400000|2021-06-07 22:20:00|6701.7|6698.7|6702.6|6699.6|6702.6|6699.6|6701.7|6698.7|0
1623104700000|2021-06-07 22:25:00|6702.7|6699.7|6701.6|6698.6|6703.1|6700.1|6701.3|6698.3|0
1623105000000|2021-06-07 22:30:00|6701.4|6698.4|6703.6|6700.6|6703.6|6700.6|6701.4|6698.4|0
1623105300000|2021-06-07 22:35:00|6703.7|6700.7|6703.2|6700.2|6703.8|6700.8|6701.9|6698.9|0
1623105600000|2021-06-07 22:40:00|6703.1|6700.1|6702.9|6699.9|6703.6|6700.6|6702.5|6699.5|0
1623105900000|2021-06-07 22:45:00|6702.8|6699.8|6703.3|6700.3|6703.6|6700.6|6702.3|6699.3|0
1623106200000|2021-06-07 22:50:00|6703.4|6700.4|6701.8|6698.8|6703.4|6700.4|6701.7|6698.7|0
1623106500000|2021-06-07 22:55:00|6701.7|6698.7|6703.2|6700.2|6703.4|6700.4|6701.7|6698.7|0
1623106800000|2021-06-07 23:00:00|6702.8|6699.8|6702.4|6699.4|6702.9|6699.9|6702.4|6699.4|0
1623107100000|2021-06-07 23:05:00|6702.3|6699.3|6702|6699|6702.4|6699.4|6701.6|6698.6|0
1623107400000|2021-06-07 23:10:00|6702.1|6699.1|6702.1|6699.1|6702.2|6699.2|6701.5|6698.5|0
1623107700000|2021-06-07 23:15:00|6702.4|6699.4|6702.6|6699.6|6702.9|6699.9|6701.9|6698.9|0
1623108000000|2021-06-07 23:20:00|6702.7|6699.7|6703.2|6700.2|6703.4|6700.4|6702.6|6699.6|0
1623108300000|2021-06-07 23:25:00|6703.3|6700.3|6703.2|6700.2|6703.6|6700.6|6702.1|6699.1|0
1623108600000|2021-06-07 23:30:00|6703|6700|6702.7|6699.7|6703|6700|6701.7|6698.7|0
1623108900000|2021-06-07 23:35:00|6702.5|6699.5|6703.1|6700.1|6703.2|6700.2|6702.4|6699.4|0
1623109200000|2021-06-07 23:40:00|6703.2|6700.2|6703.1|6700.1|6703.4|6700.4|6703.1|6700.1|0
1623109500000|2021-06-07 23:45:00|6702.7|6699.7|6703.4|6700.4|6703.7|6700.7|6702|6699|0
1623109800000|2021-06-07 23:50:00|6703.5|6700.5|6703.3|6700.3|6704.5|6701.5|6703.3|6700.3|0
1623110100000|2021-06-07 23:55:00|6703.5|6700.5|6700.9|6695.9|6703.9|6700.9|6699.7|6695.9|0
1623110400000|2021-06-08 00:00:00|6701.1|6696.1|6702.1|6697.1|6703.1|6698.1|6700.1|6695.1|0
1623110700000|2021-06-08 00:05:00|6702.2|6697.2|6705.7|6700.7|6706.2|6701.2|6701.5|6696.5|0
1623111000000|2021-06-08 00:10:00|6705.6|6700.6|6708.8|6703.8|6710.9|6705.9|6705.1|6700.1|0
1623111300000|2021-06-08 00:15:00|6708.9|6703.9|6709.6|6704.6|6711.7|6706.7|6708.2|6703.2|0
1623111600000|2021-06-08 00:20:00|6708.8|6703.8|6707.7|6702.7|6708.8|6703.8|6707.3|6702.3|0
1623111900000|2021-06-08 00:25:00|6707.9|6702.9|6708.3|6703.3|6708.7|6703.7|6707.3|6702.3|0
1623112200000|2021-06-08 00:30:00|6708.4|6703.4|6708.6|6703.6|6710.2|6705.2|6708.3|6703.3|0
1623112500000|2021-06-08 00:35:00|6708.7|6703.7|6707.7|6702.7|6709.9|6704.9|6707.2|6702.2|0
1623112800000|2021-06-08 00:40:00|6707.8|6702.8|6708.9|6703.9|6709.3|6704.3|6707.3|6702.3|0
1623113100000|2021-06-08 00:45:00|6709.3|6704.3|6709.3|6704.3|6709.5|6704.5|6708|6703|0
1623113400000|2021-06-08 00:50:00|6710.5|6705.5|6710.3|6705.3|6712.2|6707.2|6709.5|6704.5|0
1623113700000|2021-06-08 00:55:00|6710.4|6705.4|6711.9|6706.9|6712.5|6707.5|6709.3|6704.3|0
1623114000000|2021-06-08 01:00:00|6711.8|6706.8|6714.1|6709.1|6716.9|6711.9|6711.5|6706.5|0
1623114300000|2021-06-08 01:05:00|6714.2|6709.2|6717.7|6712.7|6718.4|6713.4|6714.2|6709.2|0
1623114600000|2021-06-08 01:10:00|6717.6|6712.6|6720.9|6715.9|6721.8|6716.8|6717.3|6712.3|0
1623114900000|2021-06-08 01:15:00|6721|6716|6719.3|6714.3|6721.7|6716.7|6718.8|6713.8|0
1623115200000|2021-06-08 01:20:00|6719.2|6714.2|6719.4|6714.4|6719.8|6714.8|6717.9|6712.9|0
1623115500000|2021-06-08 01:25:00|6719.3|6714.3|6717|6712|6719.8|6714.8|6716.7|6711.7|0
1623115800000|2021-06-08 01:30:00|6716.9|6711.9|6714.2|6709.2|6717.3|6712.3|6714.2|6709.2|0
1623116100000|2021-06-08 01:35:00|6714.3|6709.3|6715.6|6710.6|6716.1|6711.1|6714.1|6709.1|0
1623116400000|2021-06-08 01:40:00|6715.7|6710.7|6718.3|6713.3|6718.6|6713.6|6715.3|6710.3|0
1623116700000|2021-06-08 01:45:00|6718.4|6713.4|6717.7|6712.7|6719|6714|6717|6712|0
1623117000000|2021-06-08 01:50:00|6717.8|6712.8|6717.4|6712.4|6719.4|6714.4|6717|6712|0
1623117300000|2021-06-08 01:55:00|6717|6712|6716.1|6711.1|6717.4|6712.4|6715.4|6710.4|0
1623117600000|2021-06-08 02:00:00|6716|6711|6714.7|6709.7|6717.1|6712.1|6714.2|6709.2|0
1623117900000|2021-06-08 02:05:00|6714.8|6709.8|6717.3|6712.3|6717.8|6712.8|6714.3|6709.3|0
1623118200000|2021-06-08 02:10:00|6717.4|6712.4|6715.6|6710.6|6718|6713|6715.3|6710.3|0
1623118500000|2021-06-08 02:15:00|6715.7|6710.7|6715.2|6710.2|6716.4|6711.4|6714.3|6709.3|0
1623118800000|2021-06-08 02:20:00|6715.1|6710.1|6713.8|6708.8|6715.4|6710.4|6713.1|6708.1|0
1623119100000|2021-06-08 02:25:00|6714|6709|6712.9|6707.9|6714.6|6709.6|6711.9|6706.9|0
1623119400000|2021-06-08 02:30:00|6712.8|6707.8|6713.1|6708.1|6714.1|6709.1|6712.2|6707.2|0
1623119700000|2021-06-08 02:35:00|6713.2|6708.2|6711.9|6706.9|6714.1|6709.1|6711.9|6706.9|0
1623120000000|2021-06-08 02:40:00|6712|6707|6712.2|6707.2|6713.5|6708.5|6711.9|6706.9|0
1623120300000|2021-06-08 02:45:00|6712.1|6707.1|6712.5|6707.5|6712.6|6707.6|6711.1|6706.1|0
1623120600000|2021-06-08 02:50:00|6712.4|6707.4|6710.9|6705.9|6713.1|6708.1|6710.7|6705.7|0
1623120900000|2021-06-08 02:55:00|6711.1|6706.1|6706.8|6701.8|6711.1|6706.1|6705.7|6700.7|0
1623121200000|2021-06-08 03:00:00|6706.6|6701.6|6707.4|6702.4|6707.5|6702.5|6705.2|6700.2|0
1623121500000|2021-06-08 03:05:00|6707.5|6702.5|6708.4|6703.4|6708.7|6703.7|6706.8|6701.8|0
1623121800000|2021-06-08 03:10:00|6708.5|6703.5|6709|6704|6709.2|6704.2|6707.6|6702.6|0
1623122100000|2021-06-08 03:15:00|6709.1|6704.1|6707.5|6702.5|6709.7|6704.7|6707.4|6702.4|0
1623122400000|2021-06-08 03:20:00|6707.6|6702.6|6708.8|6703.8|6709.6|6704.6|6707.4|6702.4|0
1623122700000|2021-06-08 03:25:00|6708.7|6703.7|6709.4|6704.4|6710|6705|6708|6703|0
1623123000000|2021-06-08 03:30:00|6709.5|6704.5|6708.5|6703.5|6709.6|6704.6|6708|6703|0
1623123300000|2021-06-08 03:35:00|6708.4|6703.4|6709|6704|6709.4|6704.4|6708.2|6703.2|0
1623123600000|2021-06-08 03:40:00|6709.1|6704.1|6707.5|6702.5|6709.4|6704.4|6707.4|6702.4|0
1623123900000|2021-06-08 03:45:00|6707.4|6702.4|6704|6699|6707.6|6702.6|6702.9|6697.9|0
1623124200000|2021-06-08 03:50:00|6703.9|6698.9|6706|6701|6706.3|6701.3|6703.9|6698.9|0
1623124500000|2021-06-08 03:55:00|6706.1|6701.1|6706.9|6701.9|6707.1|6702.1|6706|6701|0
1623124800000|2021-06-08 04:00:00|6707|6702|6706.5|6701.5|6707.2|6702.2|6705.9|6700.9|0
1623125100000|2021-06-08 04:05:00|6706.6|6701.6|6705|6700|6707|6702|6704.6|6699.6|0
1623125400000|2021-06-08 04:10:00|6705.2|6700.2|6705.3|6700.3|6705.8|6700.8|6704.9|6699.9|0
1623125700000|2021-06-08 04:15:00|6705.4|6700.4|6706|6701|6706.4|6701.4|6704.9|6699.9|0
1623126000000|2021-06-08 04:20:00|6705.9|6700.9|6705.6|6700.6|6706.2|6701.2|6705.5|6700.5|0
1623126300000|2021-06-08 04:25:00|6705.7|6700.7|6705.9|6700.9|6706.5|6701.5|6705.5|6700.5|0
1623126600000|2021-06-08 04:30:00|6705.8|6700.8|6706.8|6701.8|6707|6702|6705.5|6700.5|0
1623126900000|2021-06-08 04:35:00|6706.9|6701.9|6704.8|6699.8|6707|6702|6704.7|6699.7|0
1623127200000|2021-06-08 04:40:00|6704.7|6699.7|6705.8|6700.8|6706.1|6701.1|6704.6|6699.6|0
1623127500000|2021-06-08 04:45:00|6705.7|6700.7|6706.5|6701.5|6706.6|6701.6|6704.9|6699.9|0
1623127800000|2021-06-08 04:50:00|6706.6|6701.6|6707.5|6702.5|6708.2|6703.2|6706.5|6701.5|0
1623128100000|2021-06-08 04:55:00|6707.4|6702.4|6708.5|6703.5|6708.7|6703.7|6706.9|6701.9|0
1623128400000|2021-06-08 05:00:00|6708.6|6703.6|6707.6|6702.6|6709.5|6704.5|6707.4|6702.4|0
1623128700000|2021-06-08 05:05:00|6707.5|6702.5|6708|6703|6708|6703|6705.9|6700.9|0
1623129000000|2021-06-08 05:10:00|6708.1|6703.1|6706.8|6701.8|6708.2|6703.2|6706.6|6701.6|0
1623129300000|2021-06-08 05:15:00|6706.9|6701.9|6706.7|6701.7|6707.7|6702.7|6706.5|6701.5|0
1623129600000|2021-06-08 05:20:00|6706.9|6701.9|6702.1|6697.1|6706.9|6701.9|6701.6|6696.6|0
1623129900000|2021-06-08 05:25:00|6702|6697|6703|6698|6703.7|6698.7|6701.3|6696.3|0
1623130200000|2021-06-08 05:30:00|6702.8|6697.8|6702.3|6697.3|6703|6698|6700.5|6695.5|0
1623130500000|2021-06-08 05:35:00|6702.4|6697.4|6703|6698|6703.3|6698.3|6701|6696|0
1623130800000|2021-06-08 05:40:00|6703.1|6698.1|6702.2|6697.2|6703.4|6698.4|6701.5|6696.5|0
1623131100000|2021-06-08 05:45:00|6702.3|6697.3|6701.4|6696.4|6702.6|6697.6|6700.8|6695.8|0
1623131400000|2021-06-08 05:50:00|6701.5|6696.5|6701.8|6696.8|6703.1|6698.1|6701.3|6696.3|0
1623131700000|2021-06-08 05:55:00|6702|6697|6700.2|6695.2|6702.5|6697.5|6699.5|6694.5|0
1623132000000|2021-06-08 06:00:00|6700.3|6695.3|6705.9|6700.9|6705.9|6700.9|6699.8|6694.8|0
1623132300000|2021-06-08 06:05:00|6705.8|6700.8|6706.2|6701.2|6707.9|6702.9|6705.6|6700.6|0
1623132600000|2021-06-08 06:10:00|6706.1|6701.1|6706.1|6701.1|6707.3|6702.3|6705.9|6700.9|0
1623132900000|2021-06-08 06:15:00|6706.2|6701.2|6703.8|6698.8|6706.6|6701.6|6703.5|6698.5|0
1623133200000|2021-06-08 06:20:00|6703.7|6698.7|6703.5|6698.5|6704.2|6699.2|6702.8|6697.8|0
1623133500000|2021-06-08 06:25:00|6703.4|6698.4|6704|6699|6704.1|6699.1|6701.9|6696.9|0
1623133800000|2021-06-08 06:30:00|6704.1|6699.1|6705.2|6700.2|6706.1|6701.1|6702.8|6697.8|0
1623134100000|2021-06-08 06:35:00|6705.1|6700.1|6705.5|6700.5|6706.3|6701.3|6704.7|6699.7|0
1623134400000|2021-06-08 06:40:00|6705.6|6700.6|6704.7|6699.7|6706|6701|6704.4|6699.4|0
1623134700000|2021-06-08 06:45:00|6704.6|6699.6|6701.3|6696.3|6705.1|6700.1|6700.8|6695.8|0
1623135000000|2021-06-08 06:50:00|6701.2|6696.2|6701.6|6696.6|6702.7|6697.7|6701.1|6696.1|0
1623135300000|2021-06-08 06:55:00|6701.4|6696.4|6702.7|6697.7|6703.2|6698.2|6701.4|6696.4|0
1623135600000|2021-06-08 07:00:00|6702.5|6697.5|6694.8|6689.8|6704.2|6699.2|6694.5|6689.5|0
1623135900000|2021-06-08 07:05:00|6694.9|6689.9|6693.9|6688.9|6700|6695|6693.2|6688.2|0
1623136200000|2021-06-08 07:10:00|6694.2|6689.2|6692.3|6687.3|6695.6|6690.6|6688.4|6683.4|0
1623136500000|2021-06-08 07:15:00|6692.2|6687.2|6692.1|6687.1|6693.2|6688.2|6689.2|6684.2|0
1623136800000|2021-06-08 07:20:00|6692.2|6687.2|6694.8|6689.8|6697.2|6692.2|6691.7|6686.7|0
1623137100000|2021-06-08 07:25:00|6694.7|6689.7|6696.1|6691.1|6697|6692|6692.7|6687.7|0
1623137400000|2021-06-08 07:30:00|6696|6691|6694.6|6689.6|6696.3|6691.3|6692.8|6687.8|0
1623137700000|2021-06-08 07:35:00|6694.4|6689.4|6688.6|6683.6|6694.9|6689.9|6687.4|6682.4|0
1623138000000|2021-06-08 07:40:00|6688.5|6683.5|6690.6|6685.6|6691.3|6686.3|6687.4|6682.4|0
1623138300000|2021-06-08 07:45:00|6690.5|6685.5|6692.6|6687.6|6693.4|6688.4|6689.2|6684.2|0
1623138600000|2021-06-08 07:50:00|6692.5|6687.5|6690.4|6685.4|6692.9|6687.9|6689.8|6684.8|0
1623138900000|2021-06-08 07:55:00|6690.5|6685.5|6691.1|6686.1|6692.4|6687.4|6690.4|6685.4|0
1623139200000|2021-06-08 08:00:00|6691|6686|6693.1|6690.1|6694|6691|6684.9|6681.9|0
1623139500000|2021-06-08 08:05:00|6693|6690|6690.5|6687.5|6696.4|6693.4|6689.2|6686.2|0
1623139800000|2021-06-08 08:10:00|6691.5|6688.5|6692.9|6689.9|6693.9|6690.9|6689.2|6686.2|0
1623140100000|2021-06-08 08:15:00|6693.2|6690.2|6694.1|6691.1|6695|6692|6689|6686|0
1623140400000|2021-06-08 08:20:00|6694.3|6691.3|6694|6691|6695.2|6692.2|6692.9|6689.9|0
1623140700000|2021-06-08 08:25:00|6694.3|6691.3|6694.7|6691.7|6695.6|6692.6|6693|6690|0
1623141000000|2021-06-08 08:30:00|6694.6|6691.6|6699.2|6696.2|6699.2|6696.2|6692.5|6689.5|0
1623141300000|2021-06-08 08:35:00|6699|6696|6698.2|6695.2|6700.2|6697.2|6697.7|6694.7|0
1623141600000|2021-06-08 08:40:00|6699.3|6696.3|6699.3|6696.3|6699.5|6696.5|6697.4|6694.4|0
1623141900000|2021-06-08 08:45:00|6698.3|6695.3|6709.1|6706.1|6711.2|6708.2|6698.3|6695.3|0
1623142200000|2021-06-08 08:50:00|6708.9|6705.9|6710.1|6707.1|6712.3|6709.3|6707.3|6704.3|0
1623142500000|2021-06-08 08:55:00|6710|6707|6715.6|6712.6|6715.9|6712.9|6709.4|6706.4|0
1623142800000|2021-06-08 09:00:00|6715.5|6712.5|6722.1|6719.1|6722.6|6719.6|6714.5|6711.5|0
1623143100000|2021-06-08 09:05:00|6722.3|6719.3|6721.5|6718.5|6724.4|6721.4|6718.7|6715.7|0
1623143400000|2021-06-08 09:10:00|6721.4|6718.4|6719.4|6716.4|6723.7|6720.7|6719.4|6716.4|0
1623143700000|2021-06-08 09:15:00|6720.5|6717.5|6723|6720|6723.2|6720.2|6720.5|6717.5|0
1623144000000|2021-06-08 09:20:00|6722.7|6719.7|6726|6723|6726|6723|6722|6719|0
1623144300000|2021-06-08 09:25:00|6724.1|6721.1|6731.1|6728.1|6732.5|6729.5|6724.1|6721.1|0
1623144600000|2021-06-08 09:30:00|6731|6728|6732.4|6729.4|6734|6731|6729.1|6726.1|0
1623144900000|2021-06-08 09:35:00|6732.3|6729.3|6729.6|6726.6|6732.9|6729.9|6729.6|6726.6|0
1623145200000|2021-06-08 09:40:00|6729.4|6726.4|6731.8|6728.8|6732|6729|6727.1|6724.1|0
1623145500000|2021-06-08 09:45:00|6731.3|6728.3|6729.6|6726.6|6732.4|6729.4|6729|6726|0
1623145800000|2021-06-08 09:50:00|6729.3|6726.3|6730.7|6727.7|6731.7|6728.7|6729.3|6726.3|0
1623146100000|2021-06-08 09:55:00|6730.8|6727.8|6729.1|6726.1|6731.1|6728.1|6729|6726|0
1623146400000|2021-06-08 10:00:00|6729|6726|6725.8|6722.8|6731|6728|6725.8|6722.8|0
1623146700000|2021-06-08 10:05:00|6725.7|6722.7|6725.9|6722.9|6728.7|6725.7|6723.6|6720.6|0
1623147000000|2021-06-08 10:10:00|6726.1|6723.1|6723.5|6720.5|6726.2|6723.2|6719.4|6716.4|0
1623147300000|2021-06-08 10:15:00|6723.4|6720.4|6711.8|6708.8|6723.4|6720.4|6711.1|6708.1|0
1623147600000|2021-06-08 10:20:00|6711.6|6708.6|6717.3|6714.3|6718|6715|6710.5|6707.5|0
1623147900000|2021-06-08 10:25:00|6717.2|6714.2|6712.8|6709.8|6717.4|6714.4|6710.7|6707.7|0
1623148200000|2021-06-08 10:30:00|6712.7|6709.7|6710.7|6707.7|6712.7|6709.7|6708.9|6705.9|0
1623148500000|2021-06-08 10:35:00|6710.5|6707.5|6719.1|6716.1|6719.2|6716.2|6710.5|6707.5|0
1623148800000|2021-06-08 10:40:00|6719.4|6716.4|6717|6714|6720.1|6717.1|6716.8|6713.8|0
1623149100000|2021-06-08 10:45:00|6716.8|6713.8|6716.7|6713.7|6718.7|6715.7|6716.4|6713.4|0
1623149400000|2021-06-08 10:50:00|6717.4|6714.4|6715.3|6712.3|6717.5|6714.5|6713.2|6710.2|0
1623149700000|2021-06-08 10:55:00|6716.4|6713.4|6720.8|6717.8|6721.5|6718.5|6715.4|6712.4|0
1623150000000|2021-06-08 11:00:00|6721.2|6718.2|6724.2|6721.2|6724.6|6721.6|6721|6718|0
1623150300000|2021-06-08 11:05:00|6724.3|6721.3|6726|6723|6726.3|6723.3|6722.3|6719.3|0
1623150600000|2021-06-08 11:10:00|6725.9|6722.9|6730.5|6727.5|6731|6728|6724.9|6721.9|0
1623150900000|2021-06-08 11:15:00|6730.4|6727.4|6729.3|6726.3|6731.6|6728.6|6728.5|6725.5|0
1623151200000|2021-06-08 11:20:00|6729.4|6726.4|6729.5|6726.5|6730|6727|6728.3|6725.3|0
1623151500000|2021-06-08 11:25:00|6729.1|6726.1|6728.9|6725.9|6730.4|6727.4|6728.3|6725.3|0
1623151800000|2021-06-08 11:30:00|6729|6726|6731.2|6728.2|6731.4|6728.4|6728.6|6725.6|0
1623152100000|2021-06-08 11:35:00|6731.3|6728.3|6732.5|6729.5|6733.3|6730.3|6729.4|6726.4|0
1623152400000|2021-06-08 11:40:00|6732.6|6729.6|6737.3|6734.3|6737.3|6734.3|6731.5|6728.5|0
1623152700000|2021-06-08 11:45:00|6736.8|6733.8|6736.9|6733.9|6738.2|6735.2|6735.7|6732.7|0
1623153000000|2021-06-08 11:50:00|6736.8|6733.8|6730.1|6727.1|6736.8|6733.8|6729.8|6726.8|0
1623153300000|2021-06-08 11:55:00|6730.2|6727.2|6733.5|6730.5|6734.1|6731.1|6729.4|6726.4|0
1623153600000|2021-06-08 12:00:00|6733.9|6730.9|6732.1|6729.1|6734.7|6731.7|6731.6|6728.6|0
1623153900000|2021-06-08 12:05:00|6732.2|6729.2|6733.7|6730.7|6735.1|6732.1|6732.1|6729.1|0
1623154200000|2021-06-08 12:10:00|6733.6|6730.6|6733.1|6730.1|6734.1|6731.1|6732.1|6729.1|0
1623154500000|2021-06-08 12:15:00|6733|6730|6734.6|6731.6|6734.6|6731.6|6730.6|6727.6|0
1623154800000|2021-06-08 12:20:00|6734.9|6731.9|6737.7|6734.7|6738.7|6735.7|6733.9|6730.9|0
1623155100000|2021-06-08 12:25:00|6737.6|6734.6|6738.1|6735.1|6738.8|6735.8|6736.7|6733.7|0
1623155400000|2021-06-08 12:30:00|6737.8|6734.8|6739.1|6736.1|6739.1|6736.1|6737.2|6734.2|0
1623155700000|2021-06-08 12:35:00|6738.6|6735.6|6742.6|6739.6|6742.7|6739.7|6738.1|6735.1|0
1623156000000|2021-06-08 12:40:00|6742.7|6739.7|6744.8|6741.8|6746.6|6743.6|6741.6|6738.6|0
1623156300000|2021-06-08 12:45:00|6745.1|6742.1|6742.8|6739.8|6746.5|6743.5|6742.3|6739.3|0
1623156600000|2021-06-08 12:50:00|6742.7|6739.7|6740.9|6737.9|6742.7|6739.7|6740.4|6737.4|0
1623156900000|2021-06-08 12:55:00|6740.8|6737.8|6741.7|6738.7|6742.8|6739.8|6740.4|6737.4|0
1623157200000|2021-06-08 13:00:00|6741.6|6738.6|6742.5|6739.5|6742.8|6739.8|6740.4|6737.4|0
1623157500000|2021-06-08 13:05:00|6742.7|6739.7|6743.6|6740.6|6744.5|6741.5|6741.9|6738.9|0
1623157800000|2021-06-08 13:10:00|6743.4|6740.4|6745.1|6742.1|6745.8|6742.8|6743.4|6740.4|0
1623158100000|2021-06-08 13:15:00|6745.3|6742.3|6744.5|6741.5|6746|6743|6743.8|6740.8|0
1623158400000|2021-06-08 13:20:00|6744.4|6741.4|6744.5|6741.5|6744.5|6741.5|6742.1|6739.1|0
1623158700000|2021-06-08 13:25:00|6743.4|6740.4|6738.8|6735.8|6743.5|6740.5|6738.5|6735.5|0
1623159000000|2021-06-08 13:30:00|6737.7|6734.7|6732.6|6730.8|6740.7|6738.9|6722.9|6721.1|0
1623159300000|2021-06-08 13:35:00|6732.5|6730.7|6748.4|6746.6|6749.3|6747.5|6726.3|6724.5|0
1623159600000|2021-06-08 13:40:00|6748.6|6746.8|6748.5|6746.7|6754.8|6753|6743|6741.2|0
1623159900000|2021-06-08 13:45:00|6748.4|6746.6|6730.3|6728.5|6749.5|6747.7|6725.5|6723.7|0
1623160200000|2021-06-08 13:50:00|6730.7|6728.9|6708.4|6706.6|6732.6|6730.8|6700.2|6698.4|0
1623160500000|2021-06-08 13:55:00|6708.1|6706.3|6706.6|6704.8|6711.1|6709.3|6699.9|6698.1|0
1623160800000|2021-06-08 14:00:00|6706.7|6704.9|6705.7|6703.9|6708.9|6707.1|6698.6|6696.8|0
1623161100000|2021-06-08 14:05:00|6705.5|6703.7|6711.9|6710.1|6713.9|6712.1|6700.4|6698.6|0
1623161400000|2021-06-08 14:10:00|6712|6710.2|6714.9|6713.1|6719.9|6718.1|6708.2|6706.4|0
1623161700000|2021-06-08 14:15:00|6715.4|6713.6|6713.3|6711.5|6715.9|6714.1|6706.6|6704.8|0
1623162000000|2021-06-08 14:20:00|6713.6|6711.8|6706.6|6704.8|6719.4|6717.6|6704.3|6702.5|0
1623162300000|2021-06-08 14:25:00|6707.5|6705.7|6704.6|6702.8|6711.7|6709.9|6703.1|6701.3|0
1623162600000|2021-06-08 14:30:00|6704.3|6702.5|6700.3|6698.5|6707.6|6705.8|6697|6695.2|0
1623162900000|2021-06-08 14:35:00|6700.2|6698.4|6693.2|6691.4|6700.7|6698.9|6693.2|6691.4|0
1623163200000|2021-06-08 14:40:00|6693.3|6691.5|6706.3|6704.5|6709.1|6707.3|6692.1|6690.3|0
1623163500000|2021-06-08 14:45:00|6706.2|6704.4|6707.6|6705.8|6713.8|6712|6705.2|6703.4|0
1623163800000|2021-06-08 14:50:00|6707.4|6705.6|6694|6692.2|6713.3|6711.5|6693.8|6692|0
1623164100000|2021-06-08 14:55:00|6694.1|6692.3|6690.1|6688.3|6694.7|6692.9|6685.2|6683.4|0
1623164400000|2021-06-08 15:00:00|6690.6|6688.8|6682.8|6681|6696.8|6695|6680.7|6678.9|0
1623164700000|2021-06-08 15:05:00|6683.1|6681.3|6697.2|6695.4|6697.4|6695.6|6679.6|6677.8|0
1623165000000|2021-06-08 15:10:00|6696.9|6695.1|6678.1|6676.3|6699|6697.2|6678.1|6676.3|0
1623165300000|2021-06-08 15:15:00|6677.9|6676.1|6664.6|6662.8|6683.1|6681.3|6664.3|6662.5|0
1623165600000|2021-06-08 15:20:00|6664.7|6662.9|6656.7|6654.9|6664.7|6662.9|6645.5|6643.7|0
1623165900000|2021-06-08 15:25:00|6656.8|6655|6664.4|6662.6|6667|6665.2|6651.2|6649.4|0
1623166200000|2021-06-08 15:30:00|6664|6662.2|6666.7|6664.9|6667.1|6665.3|6660.2|6658.4|0
1623166500000|2021-06-08 15:35:00|6666.5|6664.7|6657.5|6655.7|6666.5|6664.7|6654.1|6652.3|0
1623166800000|2021-06-08 15:40:00|6657.2|6655.4|6662.4|6660.6|6664.3|6662.5|6647.9|6646.1|0
1623167100000|2021-06-08 15:45:00|6662.3|6660.5|6663.5|6661.7|6666.5|6664.7|6661.7|6659.9|0
1623167400000|2021-06-08 15:50:00|6663.8|6662|6663.4|6661.6|6665.1|6663.3|6655.7|6653.9|0
1623167700000|2021-06-08 15:55:00|6663|6661.2|6667.1|6665.3|6670.7|6668.9|6661.9|6660.1|0
1623168000000|2021-06-08 16:00:00|6666.7|6664.9|6677.3|6675.5|6677.9|6676.1|6663.2|6661.4|0
1623168300000|2021-06-08 16:05:00|6677.2|6675.4|6677.5|6675.7|6680.9|6679.1|6674.5|6672.7|0
1623168600000|2021-06-08 16:10:00|6677|6675.2|6679.4|6677.6|6679.6|6677.8|6672.2|6670.4|0
1623168900000|2021-06-08 16:15:00|6679.3|6677.5|6678.7|6676.9|6680.2|6678.4|6675.9|6674.1|0
1623169200000|2021-06-08 16:20:00|6679.1|6677.3|6671.7|6669.9|6679.2|6677.4|6666.5|6664.7|0
1623169500000|2021-06-08 16:25:00|6671.6|6669.8|6676.6|6674.8|6676.6|6674.8|6666.5|6664.7|0
1623169800000|2021-06-08 16:30:00|6676.5|6674.7|6681.1|6679.3|6681.5|6679.7|6676.5|6674.7|0
1623170100000|2021-06-08 16:35:00|6681|6679.2|6683.5|6681.7|6684.8|6683|6680.7|6678.9|0
1623170400000|2021-06-08 16:40:00|6683.9|6682.1|6685|6683.2|6688.2|6686.4|6683.5|6681.7|0
1623170700000|2021-06-08 16:45:00|6684.9|6683.1|6688.4|6686.6|6688.5|6686.7|6684.7|6682.9|0
1623171000000|2021-06-08 16:50:00|6688.5|6686.7|6689.5|6687.7|6691|6689.2|6687.2|6685.4|0
1623171300000|2021-06-08 16:55:00|6689.6|6687.8|6693.4|6691.6|6694.2|6692.4|6689.5|6687.7|0
1623171600000|2021-06-08 17:00:00|6693.2|6691.4|6691.5|6689.7|6693.5|6691.7|6687.6|6685.8|0
1623171900000|2021-06-08 17:05:00|6691.6|6689.8|6688.4|6686.6|6691.6|6689.8|6686.6|6684.8|0
1623172200000|2021-06-08 17:10:00|6688.5|6686.7|6681.3|6679.5|6690.6|6688.8|6681.3|6679.5|0
1623172500000|2021-06-08 17:15:00|6681.5|6679.7|6680.6|6678.8|6682.4|6680.6|6677.6|6675.8|0
1623172800000|2021-06-08 17:20:00|6680.5|6678.7|6680.3|6678.5|6682.8|6681|6677.6|6675.8|0
1623173100000|2021-06-08 17:25:00|6680.6|6678.8|6679.3|6677.5|6682.9|6681.1|6679.3|6677.5|0
1623173400000|2021-06-08 17:30:00|6679.2|6677.4|6682|6680.2|6683.3|6681.5|6678.3|6676.5|0
1623173700000|2021-06-08 17:35:00|6681.7|6679.9|6683.5|6681.7|6684.5|6682.7|6680.5|6678.7|0
1623174000000|2021-06-08 17:40:00|6683.3|6681.5|6690.5|6688.7|6691|6689.2|6680.6|6678.8|0
1623174300000|2021-06-08 17:45:00|6690.3|6688.5|6689.4|6687.6|6691.7|6689.9|6688.2|6686.4|0
1623174600000|2021-06-08 17:50:00|6689.7|6687.9|6685.7|6683.9|6693.7|6691.9|6683.2|6681.4|0
1623174900000|2021-06-08 17:55:00|6685.4|6683.6|6683.6|6681.8|6686.2|6684.4|6682.9|6681.1|0
1623175200000|2021-06-08 18:00:00|6683.5|6681.7|6685.7|6683.9|6686.1|6684.3|6680.1|6678.3|0
1623175500000|2021-06-08 18:05:00|6685.3|6683.5|6688.4|6686.6|6690|6688.2|6685.3|6683.5|0
1623175800000|2021-06-08 18:10:00|6688.5|6686.7|6681.9|6680.1|6690|6688.2|6680.6|6678.8|0
1623176100000|2021-06-08 18:15:00|6682|6680.2|6685.3|6683.5|6686.4|6684.6|6681.4|6679.6|0
1623176400000|2021-06-08 18:20:00|6685.4|6683.6|6684|6682.2|6685.5|6683.7|6678.3|6676.5|0
1623176700000|2021-06-08 18:25:00|6683.6|6681.8|6686.2|6684.4|6686.2|6684.4|6682.2|6680.4|0
1623177000000|2021-06-08 18:30:00|6686.1|6684.3|6692.9|6691.1|6693|6691.2|6685.1|6683.3|0
1623177300000|2021-06-08 18:35:00|6693.1|6691.3|6689|6687.2|6693.2|6691.4|6688.3|6686.5|0
1623177600000|2021-06-08 18:40:00|6689.1|6687.3|6690.8|6689|6693.8|6692|6688.3|6686.5|0
1623177900000|2021-06-08 18:45:00|6690.7|6688.9|6697.4|6695.6|6698.1|6696.3|6689.3|6687.5|0
1623178200000|2021-06-08 18:50:00|6697.6|6695.8|6696.3|6694.5|6698.1|6696.3|6693.4|6691.6|0
1623178500000|2021-06-08 18:55:00|6696.5|6694.7|6696|6694.2|6700.1|6698.3|6695.5|6693.7|0
1623178800000|2021-06-08 19:00:00|6696.7|6694.9|6697.5|6695.7|6699.5|6697.7|6695.8|6694|0
1623179100000|2021-06-08 19:05:00|6697.3|6695.5|6693.6|6691.8|6697.3|6695.5|6690.6|6688.8|0
1623179400000|2021-06-08 19:10:00|6693.5|6691.7|6693.1|6691.3|6695.6|6693.8|6689.8|6688|0
1623179700000|2021-06-08 19:15:00|6693|6691.2|6692.5|6690.7|6696.8|6695|6690.9|6689.1|0
1623180000000|2021-06-08 19:20:00|6692.8|6691|6688.2|6686.4|6694.8|6693|6687.8|6686|0
1623180300000|2021-06-08 19:25:00|6688.4|6686.6|6689.2|6687.4|6691.1|6689.3|6687|6685.2|0
1623180600000|2021-06-08 19:30:00|6688.7|6686.9|6691|6689.2|6693.4|6691.6|6688.5|6686.7|0
1623180900000|2021-06-08 19:35:00|6690.9|6689.1|6687.1|6685.3|6692.3|6690.5|6687|6685.2|0
1623181200000|2021-06-08 19:40:00|6687|6685.2|6691.9|6690.1|6693.1|6691.3|6687|6685.2|0
1623181500000|2021-06-08 19:45:00|6691.8|6690|6684.5|6682.7|6691.9|6690.1|6684.5|6682.7|0
1623181800000|2021-06-08 19:50:00|6684.8|6683|6691.5|6689.7|6695.5|6693.7|6683.7|6681.9|0
1623182100000|2021-06-08 19:55:00|6691.4|6689.6|6690|6688.2|6693.9|6692.1|6689.3|6687.5|0
1623182400000|2021-06-08 20:00:00|6690.4|6687.4|6687.6|6684.6|6690.4|6687.4|6685.6|6682.6|0
1623182700000|2021-06-08 20:05:00|6687.7|6684.7|6687.2|6684.2|6688.4|6685.4|6686.8|6683.8|0
1623183000000|2021-06-08 20:10:00|6687.4|6684.4|6686.1|6683.1|6687.5|6684.5|6685.7|6682.7|0
1623183300000|2021-06-08 20:15:00|6686.2|6683.2|6687|6684|6687.1|6684.1|6685|6682|0
1623183600000|2021-06-08 20:20:00|6687.2|6684.2|6687.7|6684.7|6687.8|6684.8|6687.2|6684.2|0
1623183900000|2021-06-08 20:25:00|6687.8|6684.8|6687.9|6684.9|6689|6686|6687.7|6684.7|0
1623184200000|2021-06-08 20:30:00|6687.7|6684.7|6687.5|6684.5|6687.7|6684.7|6687|6684|0
1623184500000|2021-06-08 20:35:00|6687.6|6684.6|6686.8|6683.8|6688.1|6685.1|6686.8|6683.8|0
1623184800000|2021-06-08 20:40:00|6686.9|6683.9|6684|6681|6686.9|6683.9|6684|6681|0
1623185100000|2021-06-08 20:45:00|6683.9|6680.9|6685.1|6682.1|6685.5|6682.5|6683.9|6680.9|0
1623185400000|2021-06-08 20:50:00|6685.3|6682.3|6685.1|6682.1|6685.3|6682.3|6684.1|6681.1|0
1623185700000|2021-06-08 20:55:00|6684.9|6681.9|6685.9|6682.9|6686|6683|6684.9|6681.9|0
1623186000000|2021-06-08 21:00:00|6686|6683|6686.6|6683.6|6687|6684|6686|6683|0
1623186300000|2021-06-08 21:05:00|6686.5|6683.5|6686.4|6683.4|6686.6|6683.6|6686.3|6683.3|0
1623186600000|2021-06-08 21:10:00|6686.5|6683.5|6685.8|6682.8|6686.5|6683.5|6685.7|6682.7|0
1623186900000|2021-06-08 21:15:00|6685.7|6682.7|6685.7|6682.7|6685.8|6682.8|6685.4|6682.4|0
1623187200000|2021-06-08 21:20:00|6685.3|6682.3|6684|6681|6685.3|6682.3|6683.9|6680.9|0
1623187500000|2021-06-08 21:25:00|6684.1|6681.1|6684.4|6681.4|6685.3|6682.3|6683.7|6680.7|0
1623187800000|2021-06-08 21:30:00|6684.5|6681.5|6685.2|6682.2|6685.4|6682.4|6684.4|6681.4|0
1623188100000|2021-06-08 21:35:00|6685.1|6682.1|6685.4|6682.4|6685.8|6682.8|6685.1|6682.1|0
1623188400000|2021-06-08 21:40:00|6685.3|6682.3|6685.4|6682.4|6685.5|6682.5|6685|6682|0
1623188700000|2021-06-08 21:45:00|6685.2|6682.2|6685.2|6682.2|6685.5|6682.5|6685.1|6682.1|0
1623189000000|2021-06-08 21:50:00|6685.3|6682.3|6685|6682|6685.3|6682.3|6685|6682|0
1623189300000|2021-06-08 21:55:00|6685.1|6682.1|6685.9|6682.9|6686|6683|6685.1|6682.1|0
1623189600000|2021-06-08 22:00:00|6685.8|6682.8|6686.1|6683.1|6686.2|6683.2|6685.8|6682.8|0
1623189900000|2021-06-08 22:05:00|6686.2|6683.2|6686.3|6683.3|6686.8|6683.8|6686.2|6683.2|0
1623190200000|2021-06-08 22:10:00|6686.4|6683.4|6686|6683|6686.8|6683.8|6685.8|6682.8|0
1623190500000|2021-06-08 22:15:00|6686.4|6683.4|6686.2|6683.2|6686.5|6683.5|6685.9|6682.9|0
1623190800000|2021-06-08 22:20:00|6686.3|6683.3|6686.6|6683.6|6687.2|6684.2|6686.3|6683.3|0
1623191100000|2021-06-08 22:25:00|6686.8|6683.8|6687.3|6684.3|6687.5|6684.5|6686.7|6683.7|0
1623191400000|2021-06-08 22:30:00|6687.4|6684.4|6687.3|6684.3|6687.4|6684.4|6687.1|6684.1|0
1623191700000|2021-06-08 22:35:00|6687.4|6684.4|6687.3|6684.3|6688|6685|6687.3|6684.3|0
1623192000000|2021-06-08 22:40:00|6687.4|6684.4|6688.3|6685.3|6688.3|6685.3|6687.2|6684.2|0
1623192300000|2021-06-08 22:45:00|6688.4|6685.4|6687.8|6684.8|6689.1|6686.1|6687.6|6684.6|0
1623192600000|2021-06-08 22:50:00|6687.7|6684.7|6688.2|6685.2|6688.6|6685.6|6687.5|6684.5|0
1623192900000|2021-06-08 22:55:00|6688|6685|6688.8|6685.8|6689.4|6686.4|6688|6685|0
1623193200000|2021-06-08 23:00:00|6688.7|6685.7|6688.3|6685.3|6688.8|6685.8|6687.4|6684.4|0
1623193500000|2021-06-08 23:05:00|6688.2|6685.2|6687.8|6684.8|6688.4|6685.4|6687.8|6684.8|0
1623193800000|2021-06-08 23:10:00|6687.7|6684.7|6687.9|6684.9|6688|6685|6687.6|6684.6|0
1623194100000|2021-06-08 23:15:00|6688|6685|6688.4|6685.4|6688.6|6685.6|6688|6685|0
1623194400000|2021-06-08 23:20:00|6688.3|6685.3|6689.2|6686.2|6689.2|6686.2|6688.2|6685.2|0
1623194700000|2021-06-08 23:25:00|6689|6686|6688.7|6685.7|6689.1|6686.1|6688.5|6685.5|0
1623195000000|2021-06-08 23:30:00|6688.8|6685.8|6688.5|6685.5|6689|6686|6688.4|6685.4|0
1623195300000|2021-06-08 23:35:00|6688.6|6685.6|6689.5|6686.5|6689.6|6686.6|6688.5|6685.5|0
1623195600000|2021-06-08 23:40:00|6689.6|6686.6|6689.9|6686.9|6690|6687|6689.3|6686.3|0
1623195900000|2021-06-08 23:45:00|6689.8|6686.8|6690|6687|6690.3|6687.3|6689.3|6686.3|0
1623196200000|2021-06-08 23:50:00|6689.9|6686.9|6690.2|6687.2|6690.8|6687.8|6689.9|6686.9|0
1623196500000|2021-06-08 23:55:00|6690.5|6687.5|6690.4|6685.4|6691.5|6688.5|6689.6|6685.4|0
1623196800000|2021-06-09 00:00:00|6690.5|6685.5|6687.8|6682.8|6693|6688|6686.5|6681.5|0
1623197100000|2021-06-09 00:05:00|6687.7|6682.7|6687.6|6682.6|6688.9|6683.9|6686.1|6681.1|0
1623197400000|2021-06-09 00:10:00|6687.9|6682.9|6690.5|6685.5|6691|6686|6687.1|6682.1|0
1623197700000|2021-06-09 00:15:00|6690.6|6685.6|6690.2|6685.2|6691.6|6686.6|6688.9|6683.9|0
1623198000000|2021-06-09 00:20:00|6690.1|6685.1|6695|6690|6696.1|6691.1|6690|6685|0
1623198300000|2021-06-09 00:25:00|6695.1|6690.1|6696.7|6691.7|6697.1|6692.1|6694.2|6689.2|0
1623198600000|2021-06-09 00:30:00|6696.6|6691.6|6697.3|6692.3|6698.1|6693.1|6695.6|6690.6|0
1623198900000|2021-06-09 00:35:00|6697.4|6692.4|6695|6690|6697.4|6692.4|6694.5|6689.5|0
1623199200000|2021-06-09 00:40:00|6695.1|6690.1|6695|6690|6695.6|6690.6|6693.2|6688.2|0
1623199500000|2021-06-09 00:45:00|6694.7|6689.7|6695|6690|6695.9|6690.9|6694.1|6689.1|0
1623199800000|2021-06-09 00:50:00|6695.1|6690.1|6695.4|6690.4|6697.6|6692.6|6695|6690|0
1623200100000|2021-06-09 00:55:00|6695.3|6690.3|6696.8|6691.8|6696.8|6691.8|6694.9|6689.9|0
1623200400000|2021-06-09 01:00:00|6696.9|6691.9|6695.7|6690.7|6697.4|6692.4|6694.4|6689.4|0
1623200700000|2021-06-09 01:05:00|6695.8|6690.8|6694.2|6689.2|6695.8|6690.8|6692.6|6687.6|0
1623201000000|2021-06-09 01:10:00|6694.3|6689.3|6694.8|6689.8|6694.9|6689.9|6693.7|6688.7|0
1623201300000|2021-06-09 01:15:00|6694.9|6689.9|6693.3|6688.3|6695.1|6690.1|6693.3|6688.3|0
1623201600000|2021-06-09 01:20:00|6693.4|6688.4|6690.9|6685.9|6694.1|6689.1|6689.3|6684.3|0
1623201900000|2021-06-09 01:25:00|6690.8|6685.8|6689.2|6684.2|6691.1|6686.1|6688.8|6683.8|0
1623202200000|2021-06-09 01:30:00|6689.1|6684.1|6689.3|6684.3|6690.3|6685.3|6685.3|6680.3|0
1623202500000|2021-06-09 01:35:00|6689.2|6684.2|6688.9|6683.9|6691.5|6686.5|6687.3|6682.3|0
1623202800000|2021-06-09 01:40:00|6688.8|6683.8|6691.2|6686.2|6691.4|6686.4|6686.6|6681.6|0
1623203100000|2021-06-09 01:45:00|6691.1|6686.1|6691.1|6686.1|6693.3|6688.3|6690.6|6685.6|0
1623203400000|2021-06-09 01:50:00|6691|6686|6690.3|6685.3|6691.7|6686.7|6688.7|6683.7|0
1623203700000|2021-06-09 01:55:00|6690.2|6685.2|6691.9|6686.9|6692.3|6687.3|6689.9|6684.9|0
1623204000000|2021-06-09 02:00:00|6691.8|6686.8|6691|6686|6692.8|6687.8|6690.2|6685.2|0
1623204300000|2021-06-09 02:05:00|6691.1|6686.1|6690.2|6685.2|6692.1|6687.1|6689.8|6684.8|0
1623204600000|2021-06-09 02:10:00|6690.3|6685.3|6689.5|6684.5|6691.1|6686.1|6689.5|6684.5|0
1623204900000|2021-06-09 02:15:00|6689.4|6684.4|6688.9|6683.9|6690.1|6685.1|6688.4|6683.4|0
1623205200000|2021-06-09 02:20:00|6689|6684|6688.6|6683.6|6689.9|6684.9|6688|6683|0
1623205500000|2021-06-09 02:25:00|6688.7|6683.7|6689.9|6684.9|6689.9|6684.9|6688.1|6683.1|0
1623205800000|2021-06-09 02:30:00|6689.8|6684.8|6687.2|6682.2|6690.7|6685.7|6687.2|6682.2|0
1623206100000|2021-06-09 02:35:00|6687.3|6682.3|6689.4|6684.4|6689.4|6684.4|6686.7|6681.7|0
1623206400000|2021-06-09 02:40:00|6689.3|6684.3|6690.1|6685.1|6690.4|6685.4|6688.4|6683.4|0
1623206700000|2021-06-09 02:45:00|6690.3|6685.3|6692.1|6687.1|6692.7|6687.7|6690.3|6685.3|0
1623207000000|2021-06-09 02:50:00|6692|6687|6692.4|6687.4|6692.8|6687.8|6691.3|6686.3|0
1623207300000|2021-06-09 02:55:00|6692.5|6687.5|6694.7|6689.7|6694.7|6689.7|6692.3|6687.3|0
1623207600000|2021-06-09 03:00:00|6694.9|6689.9|6693.9|6688.9|6695.3|6690.3|6693|6688|0
1623207900000|2021-06-09 03:05:00|6693.8|6688.8|6694.9|6689.9|6694.9|6689.9|6692.8|6687.8|0
1623208200000|2021-06-09 03:10:00|6695|6690|6695.8|6690.8|6697.2|6692.2|6694.9|6689.9|0
1623208500000|2021-06-09 03:15:00|6695.9|6690.9|6694|6689|6696.5|6691.5|6694|6689|0
1623208800000|2021-06-09 03:20:00|6693.9|6688.9|6693|6688|6693.9|6688.9|6691.9|6686.9|0
1623209100000|2021-06-09 03:25:00|6693.1|6688.1|6692.8|6687.8|6693.5|6688.5|6692.6|6687.6|0
1623209400000|2021-06-09 03:30:00|6692.9|6687.9|6693.5|6688.5|6693.9|6688.9|6692.8|6687.8|0
1623209700000|2021-06-09 03:35:00|6693.6|6688.6|6694.4|6689.4|6694.4|6689.4|6693.3|6688.3|0
1623210000000|2021-06-09 03:40:00|6694.5|6689.5|6693.9|6688.9|6694.9|6689.9|6693.3|6688.3|0
1623210300000|2021-06-09 03:45:00|6694|6689|6692.7|6687.7|6694.3|6689.3|6692.7|6687.7|0
1623210600000|2021-06-09 03:50:00|6692.6|6687.6|6692.6|6687.6|6692.6|6687.6|6691.4|6686.4|0
1623210900000|2021-06-09 03:55:00|6692.5|6687.5|6692.2|6687.2|6693.3|6688.3|6692|6687|0
1623211200000|2021-06-09 04:00:00|6692.4|6687.4|6692.9|6687.9|6693.2|6688.2|6691.2|6686.2|0
1623211500000|2021-06-09 04:05:00|6693|6688|6692.2|6687.2|6693.7|6688.7|6692|6687|0
1623211800000|2021-06-09 04:10:00|6692.3|6687.3|6692.7|6687.7|6693.1|6688.1|6691.4|6686.4|0
1623212100000|2021-06-09 04:15:00|6692.6|6687.6|6691|6686|6692.8|6687.8|6690.5|6685.5|0
1623212400000|2021-06-09 04:20:00|6691.1|6686.1|6691.9|6686.9|6692.1|6687.1|6690.8|6685.8|0
1623212700000|2021-06-09 04:25:00|6692|6687|6692.4|6687.4|6692.7|6687.7|6691.7|6686.7|0
1623213000000|2021-06-09 04:30:00|6692.3|6687.3|6691.9|6686.9|6692.9|6687.9|6691.7|6686.7|0
1623213300000|2021-06-09 04:35:00|6692|6687|6689.8|6684.8|6692.4|6687.4|6689.1|6684.1|0
1623213600000|2021-06-09 04:40:00|6689.9|6684.9|6690.5|6685.5|6690.6|6685.6|6689.4|6684.4|0
1623213900000|2021-06-09 04:45:00|6690.6|6685.6|6690|6685|6690.6|6685.6|6689.1|6684.1|0
1623214200000|2021-06-09 04:50:00|6690.1|6685.1|6690.3|6685.3|6690.9|6685.9|6689.4|6684.4|0
1623214500000|2021-06-09 04:55:00|6690.2|6685.2|6690.3|6685.3|6690.5|6685.5|6689.4|6684.4|0
1623214800000|2021-06-09 05:00:00|6690.2|6685.2|6688.7|6683.7|6690.4|6685.4|6687.9|6682.9|0
1623215100000|2021-06-09 05:05:00|6688.6|6683.6|6689.8|6684.8|6690.4|6685.4|6688.5|6683.5|0
1623215400000|2021-06-09 05:10:00|6689.9|6684.9|6690.4|6685.4|6690.6|6685.6|6689|6684|0
1623215700000|2021-06-09 05:15:00|6690.3|6685.3|6692|6687|6693.1|6688.1|6690.3|6685.3|0
1623216000000|2021-06-09 05:20:00|6692.2|6687.2|6692.8|6687.8|6693.3|6688.3|6692|6687|0
1623216300000|2021-06-09 05:25:00|6692.9|6687.9|6693.1|6688.1|6694.1|6689.1|6692.5|6687.5|0
1623216600000|2021-06-09 05:30:00|6692.8|6687.8|6690.2|6685.2|6692.8|6687.8|6689.7|6684.7|0
1623216900000|2021-06-09 05:35:00|6690.1|6685.1|6687.4|6682.4|6690.3|6685.3|6687.4|6682.4|0
1623217200000|2021-06-09 05:40:00|6687.5|6682.5|6689.5|6684.5|6689.8|6684.8|6687.1|6682.1|0
1623217500000|2021-06-09 05:45:00|6689.6|6684.6|6688|6683|6689.7|6684.7|6687.8|6682.8|0
1623217800000|2021-06-09 05:50:00|6687.8|6682.8|6689.1|6684.1|6689.4|6684.4|6687.3|6682.3|0
1623218100000|2021-06-09 05:55:00|6689.2|6684.2|6689.7|6684.7|6690.7|6685.7|6688.9|6683.9|0
1623218400000|2021-06-09 06:00:00|6689.4|6684.4|6690.2|6685.2|6691.8|6686.8|6688.5|6683.5|0
1623218700000|2021-06-09 06:05:00|6690.3|6685.3|6688.6|6683.6|6690.4|6685.4|6688|6683|0
1623219000000|2021-06-09 06:10:00|6688.5|6683.5|6688|6683|6689|6684|6686.8|6681.8|0
1623219300000|2021-06-09 06:15:00|6688.1|6683.1|6688|6683|6688.5|6683.5|6686.5|6681.5|0
1623219600000|2021-06-09 06:20:00|6687.9|6682.9|6689.6|6684.6|6689.7|6684.7|6687.4|6682.4|0
1623219900000|2021-06-09 06:25:00|6689.7|6684.7|6688.2|6683.2|6689.7|6684.7|6687.7|6682.7|0
1623220200000|2021-06-09 06:30:00|6688.4|6683.4|6689.2|6684.2|6689.3|6684.3|6687.5|6682.5|0
1623220500000|2021-06-09 06:35:00|6689.1|6684.1|6693.8|6688.8|6693.8|6688.8|6689|6684|0
1623220800000|2021-06-09 06:40:00|6693.9|6688.9|6694.4|6689.4|6694.5|6689.5|6692.5|6687.5|0
1623221100000|2021-06-09 06:45:00|6694.6|6689.6|6693.9|6688.9|6695.7|6690.7|6693.2|6688.2|0
1623221400000|2021-06-09 06:50:00|6694|6689|6693.3|6688.3|6694.3|6689.3|6692.7|6687.7|0
1623221700000|2021-06-09 06:55:00|6693.4|6688.4|6694.3|6689.3|6694.6|6689.6|6692.5|6687.5|0
1623222000000|2021-06-09 07:00:00|6694.4|6689.4|6690.6|6685.6|6694.5|6689.5|6688.7|6683.7|0
1623222300000|2021-06-09 07:05:00|6690.7|6685.7|6691.8|6686.8|6692.5|6687.5|6690.2|6685.2|0
1623222600000|2021-06-09 07:10:00|6692|6687|6690.9|6685.9|6692|6687|6688.6|6683.6|0
1623222900000|2021-06-09 07:15:00|6691|6686|6691.4|6686.4|6694.4|6689.4|6690.4|6685.4|0
1623223200000|2021-06-09 07:20:00|6691.3|6686.3|6691.3|6686.3|6693.6|6688.6|6690.9|6685.9|0
1623223500000|2021-06-09 07:25:00|6691.5|6686.5|6695.1|6690.1|6695.6|6690.6|6691.4|6686.4|0
1623223800000|2021-06-09 07:30:00|6695.2|6690.2|6700|6695|6700.9|6695.9|6695.2|6690.2|0
1623224100000|2021-06-09 07:35:00|6699.9|6694.9|6701.7|6696.7|6703.8|6698.8|6698.6|6693.6|0
1623224400000|2021-06-09 07:40:00|6701.6|6696.6|6697.6|6692.6|6702|6697|6697.1|6692.1|0
1623224700000|2021-06-09 07:45:00|6697.4|6692.4|6696.4|6691.4|6698|6693|6696|6691|0
1623225000000|2021-06-09 07:50:00|6696.3|6691.3|6693.1|6688.1|6696.3|6691.3|6693.1|6688.1|0
1623225300000|2021-06-09 07:55:00|6693.2|6688.2|6691.8|6686.8|6693.6|6688.6|6689.6|6684.6|0
1623225600000|2021-06-09 08:00:00|6691.9|6686.9|6682.7|6679.7|6692.7|6687.7|6681.2|6678.2|0
1623225900000|2021-06-09 08:05:00|6682.6|6679.6|6686.1|6683.1|6689.7|6686.7|6682.3|6679.3|0
1623226200000|2021-06-09 08:10:00|6686.2|6683.2|6691.8|6688.8|6694|6691|6685.3|6682.3|0
1623226500000|2021-06-09 08:15:00|6688.5|6685.5|6685.3|6682.3|6692.4|6689.4|6684.9|6681.9|0
1623226800000|2021-06-09 08:20:00|6685.8|6682.8|6690.7|6687.7|6691.4|6688.4|6685.4|6682.4|0
1623227100000|2021-06-09 08:25:00|6687.9|6684.9|6691.3|6688.3|6692|6689|6684|6681|0
1623227400000|2021-06-09 08:30:00|6690.2|6687.2|6689|6686|6693.2|6690.2|6686.5|6683.5|0
1623227700000|2021-06-09 08:35:00|6690.4|6687.4|6692.1|6689.1|6692.9|6689.9|6689.4|6686.4|0
1623228000000|2021-06-09 08:40:00|6692.4|6689.4|6691.1|6688.1|6693.8|6690.8|6689.1|6686.1|0
1623228300000|2021-06-09 08:45:00|6691|6688|6692.3|6689.3|6692.5|6689.5|6690.1|6687.1|0
1623228600000|2021-06-09 08:50:00|6692.4|6689.4|6692.6|6689.6|6693.2|6690.2|6689.3|6686.3|0
1623228900000|2021-06-09 08:55:00|6692.5|6689.5|6692.6|6689.6|6693|6690|6691.4|6688.4|0
1623229200000|2021-06-09 09:00:00|6693.1|6690.1|6692.9|6689.9|6693.6|6690.6|6691.4|6688.4|0
1623229500000|2021-06-09 09:05:00|6692.8|6689.8|6692.3|6689.3|6693.4|6690.4|6692.3|6689.3|0
1623229800000|2021-06-09 09:10:00|6692.6|6689.6|6690.1|6687.1|6694.5|6691.5|6690.1|6687.1|0
1623230100000|2021-06-09 09:15:00|6690|6687|6689.5|6686.5|6690.9|6687.9|6689.3|6686.3|0
1623230400000|2021-06-09 09:20:00|6689.6|6686.6|6691.7|6688.7|6691.7|6688.7|6688.1|6685.1|0
1623230700000|2021-06-09 09:25:00|6691.5|6688.5|6693.7|6690.7|6695.3|6692.3|6691.4|6688.4|0
1623231000000|2021-06-09 09:30:00|6694.1|6691.1|6695.2|6692.2|6696.2|6693.2|6693.6|6690.6|0
1623231300000|2021-06-09 09:35:00|6695.1|6692.1|6693.8|6690.8|6696.2|6693.2|6693.7|6690.7|0
1623231600000|2021-06-09 09:40:00|6693.7|6690.7|6694.5|6691.5|6694.7|6691.7|6693|6690|0
1623231900000|2021-06-09 09:45:00|6694.6|6691.6|6692.6|6689.6|6695.1|6692.1|6691|6688|0
1623232200000|2021-06-09 09:50:00|6692.9|6689.9|6692.9|6689.9|6694.3|6691.3|6692.7|6689.7|0
1623232500000|2021-06-09 09:55:00|6692.3|6689.3|6694.1|6691.1|6694.1|6691.1|6692.3|6689.3|0
1623232800000|2021-06-09 10:00:00|6692.9|6689.9|6694.2|6691.2|6695.1|6692.1|6692.9|6689.9|0
1623233100000|2021-06-09 10:05:00|6694.1|6691.1|6693|6690|6695.4|6692.4|6692.8|6689.8|0
1623233400000|2021-06-09 10:10:00|6693.3|6690.3|6694.3|6691.3|6696.8|6693.8|6693|6690|0
1623233700000|2021-06-09 10:15:00|6694.2|6691.2|6693.8|6690.8|6695.6|6692.6|6693.8|6690.8|0
1623234000000|2021-06-09 10:20:00|6693.9|6690.9|6694.3|6691.3|6695.4|6692.4|6693.6|6690.6|0
1623234300000|2021-06-09 10:25:00|6694.2|6691.2|6693.5|6690.5|6694.4|6691.4|6692.7|6689.7|0
1623234600000|2021-06-09 10:30:00|6693.4|6690.4|6693.1|6690.1|6695.5|6692.5|6693.1|6690.1|0
1623234900000|2021-06-09 10:35:00|6693.9|6690.9|6694|6691|6695.2|6692.2|6693.6|6690.6|0
1623235200000|2021-06-09 10:40:00|6694.1|6691.1|6696.1|6693.1|6697.1|6694.1|6694|6691|0
1623235500000|2021-06-09 10:45:00|6696.9|6693.9|6699.4|6696.4|6699.4|6696.4|6696.6|6693.6|0
1623235800000|2021-06-09 10:50:00|6699.6|6696.6|6699.5|6696.5|6700.1|6697.1|6698.4|6695.4|0
1623236100000|2021-06-09 10:55:00|6699.3|6696.3|6700.6|6697.6|6701.2|6698.2|6699.1|6696.1|0
1623236400000|2021-06-09 11:00:00|6701.6|6698.6|6704.4|6701.4|6704.4|6701.4|6700.5|6697.5|0
1623236700000|2021-06-09 11:05:00|6704.1|6701.1|6705.9|6702.9|6706.6|6703.6|6704|6701|0
1623237000000|2021-06-09 11:10:00|6705.8|6702.8|6708.2|6705.2|6708.7|6705.7|6705.6|6702.6|0
1623237300000|2021-06-09 11:15:00|6708.3|6705.3|6705.9|6702.9|6708.3|6705.3|6705|6702|0
1623237600000|2021-06-09 11:20:00|6706|6703|6711|6708|6712.5|6709.5|6706|6703|0
1623237900000|2021-06-09 11:25:00|6710.9|6707.9|6710.9|6707.9|6713.2|6710.2|6710.6|6707.6|0
1623238200000|2021-06-09 11:30:00|6710.7|6707.7|6704.8|6701.8|6710.8|6707.8|6703.8|6700.8|0
1623238500000|2021-06-09 11:35:00|6704.9|6701.9|6704.3|6701.3|6706.3|6703.3|6704.1|6701.1|0
1623238800000|2021-06-09 11:40:00|6704.5|6701.5|6704.8|6701.8|6705.7|6702.7|6703.8|6700.8|0
1623239100000|2021-06-09 11:45:00|6706|6703|6707.2|6704.2|6707.2|6704.2|6705|6702|0
1623239400000|2021-06-09 11:50:00|6707.3|6704.3|6709.7|6706.7|6709.7|6706.7|6707.3|6704.3|0
1623239700000|2021-06-09 11:55:00|6708.6|6705.6|6709|6706|6709.3|6706.3|6707.8|6704.8|0
1623240000000|2021-06-09 12:00:00|6708.9|6705.9|6705.3|6702.3|6709|6706|6705.2|6702.2|0
1623240300000|2021-06-09 12:05:00|6705.4|6702.4|6707.8|6704.8|6708.4|6705.4|6705.4|6702.4|0
1623240600000|2021-06-09 12:10:00|6708.3|6705.3|6708.4|6705.4|6708.6|6705.6|6707.1|6704.1|0
1623240900000|2021-06-09 12:15:00|6708.2|6705.2|6707.1|6704.1|6710.1|6707.1|6706.2|6703.2|0
1623241200000|2021-06-09 12:20:00|6707.4|6704.4|6705.5|6702.5|6707.8|6704.8|6704.8|6701.8|0
1623241500000|2021-06-09 12:25:00|6705.4|6702.4|6705.4|6702.4|6705.8|6702.8|6704.1|6701.1|0
1623241800000|2021-06-09 12:30:00|6705.3|6702.3|6708.1|6705.1|6708.1|6705.1|6705.3|6702.3|0
1623242100000|2021-06-09 12:35:00|6707.4|6704.4|6711.5|6708.5|6712.3|6709.3|6707.4|6704.4|0
1623242400000|2021-06-09 12:40:00|6711.6|6708.6|6715.1|6712.1|6715.3|6712.3|6711.6|6708.6|0
1623242700000|2021-06-09 12:45:00|6715|6712|6715.2|6712.2|6715.3|6712.3|6712.8|6709.8|0
1623243000000|2021-06-09 12:50:00|6715.1|6712.1|6714.9|6711.9|6716|6713|6713.2|6710.2|0
1623243300000|2021-06-09 12:55:00|6715|6712|6714.7|6711.7|6716.2|6713.2|6714.4|6711.4|0
1623243600000|2021-06-09 13:00:00|6714.8|6711.8|6713.5|6710.5|6714.8|6711.8|6711.5|6708.5|0
1623243900000|2021-06-09 13:05:00|6713.7|6710.7|6715.6|6712.6|6715.7|6712.7|6713.7|6710.7|0
1623244200000|2021-06-09 13:10:00|6715.5|6712.5|6717|6714|6717.2|6714.2|6714.9|6711.9|0
1623244500000|2021-06-09 13:15:00|6716.7|6713.7|6715.6|6712.6|6716.7|6713.7|6715.6|6712.6|0
1623244800000|2021-06-09 13:20:00|6715.7|6712.7|6716.5|6713.5|6716.5|6713.5|6715.1|6712.1|0
1623245100000|2021-06-09 13:25:00|6714.1|6711.1|6713.6|6710.6|6715.4|6712.4|6712.8|6709.8|0
1623245400000|2021-06-09 13:30:00|6714.5|6711.5|6718.9|6717.1|6723.9|6722.1|6711.7|6709.9|0
1623245700000|2021-06-09 13:35:00|6719.1|6717.3|6714.9|6713.1|6734.8|6733|6714.2|6712.4|0
1623246000000|2021-06-09 13:40:00|6714.7|6712.9|6719.9|6718.1|6721.6|6719.8|6705.6|6703.8|0
1623246300000|2021-06-09 13:45:00|6721.5|6719.7|6707|6705.2|6734.4|6732.6|6706.8|6705|0
1623246600000|2021-06-09 13:50:00|6705.8|6704|6689|6687.2|6706.8|6705|6686.8|6685|0
1623246900000|2021-06-09 13:55:00|6689.2|6687.4|6705.3|6703.5|6707|6705.2|6689.2|6687.4|0
1623247200000|2021-06-09 14:00:00|6705.6|6703.8|6696.2|6694.4|6709.9|6708.1|6696.1|6694.3|0
1623247500000|2021-06-09 14:05:00|6697.2|6695.4|6698.3|6696.5|6706|6704.2|6693|6691.2|0
1623247800000|2021-06-09 14:10:00|6698.5|6696.7|6690.2|6688.4|6699.3|6697.5|6687.7|6685.9|0
1623248100000|2021-06-09 14:15:00|6690.3|6688.5|6689.3|6687.5|6690.3|6688.5|6681.8|6680|0
1623248400000|2021-06-09 14:20:00|6689.4|6687.6|6698.6|6696.8|6700.3|6698.5|6686.6|6684.8|0
1623248700000|2021-06-09 14:25:00|6698.5|6696.7|6703.7|6701.9|6705.1|6703.3|6695.8|6694|0
1623249000000|2021-06-09 14:30:00|6704|6702.2|6703.4|6701.6|6708.2|6706.4|6700.4|6698.6|0
1623249300000|2021-06-09 14:35:00|6704.5|6702.7|6702.6|6700.8|6704.5|6702.7|6696.3|6694.5|0
1623249600000|2021-06-09 14:40:00|6703.3|6701.5|6710.1|6708.3|6710.7|6708.9|6702.1|6700.3|0
1623249900000|2021-06-09 14:45:00|6710.5|6708.7|6697.7|6695.9|6712.5|6710.7|6692.9|6691.1|0
1623250200000|2021-06-09 14:50:00|6699.1|6697.3|6700.3|6698.5|6702.1|6700.3|6693.4|6691.6|0
1623250500000|2021-06-09 14:55:00|6700.6|6698.8|6695.3|6693.5|6702.1|6700.3|6693.7|6691.9|0
1623250800000|2021-06-09 15:00:00|6694.2|6692.4|6704.6|6702.8|6706|6704.2|6693|6691.2|0
1623251100000|2021-06-09 15:05:00|6704.5|6702.7|6701.2|6699.4|6708.7|6706.9|6698.5|6696.7|0
1623251400000|2021-06-09 15:10:00|6701.1|6699.3|6697.3|6695.5|6701.8|6700|6696|6694.2|0
1623251700000|2021-06-09 15:15:00|6697.2|6695.4|6700.7|6698.9|6704|6702.2|6696.4|6694.6|0
1623252000000|2021-06-09 15:20:00|6700.9|6699.1|6701.8|6700|6704.5|6702.7|6699.1|6697.3|0
1623252300000|2021-06-09 15:25:00|6701.7|6699.9|6704|6702.2|6705.1|6703.3|6698.7|6696.9|0
1623252600000|2021-06-09 15:30:00|6703.9|6702.1|6701.2|6699.4|6704.8|6703|6698.8|6697|0
1623252900000|2021-06-09 15:35:00|6701.1|6699.3|6697.9|6696.1|6701.1|6699.3|6694.7|6692.9|0
1623253200000|2021-06-09 15:40:00|6697.8|6696|6698.2|6696.4|6702|6700.2|6696.4|6694.6|0
1623253500000|2021-06-09 15:45:00|6699.1|6697.3|6701.4|6699.6|6702.3|6700.5|6698.5|6696.7|0
1623253800000|2021-06-09 15:50:00|6701.5|6699.7|6691.7|6689.9|6703.3|6701.5|6691.7|6689.9|0
1623254100000|2021-06-09 15:55:00|6691.6|6689.8|6692.4|6690.6|6693.8|6692|6684.3|6682.5|0
1623254400000|2021-06-09 16:00:00|6691.8|6690|6697.4|6695.6|6697.6|6695.8|6688.8|6687|0
1623254700000|2021-06-09 16:05:00|6697.6|6695.8|6698|6696.2|6698.7|6696.9|6693.7|6691.9|0
1623255000000|2021-06-09 16:10:00|6697.3|6695.5|6705.3|6703.5|6705.5|6703.7|6697.3|6695.5|0
1623255300000|2021-06-09 16:15:00|6705.4|6703.6|6702.8|6701|6705.7|6703.9|6699.2|6697.4|0
1623255600000|2021-06-09 16:20:00|6703.3|6701.5|6706.2|6704.4|6708.6|6706.8|6703.3|6701.5|0
1623255900000|2021-06-09 16:25:00|6706.4|6704.6|6710.6|6708.8|6710.8|6709|6705.9|6704.1|0
1623256200000|2021-06-09 16:30:00|6710.9|6709.1|6715.6|6713.8|6716.4|6714.6|6710.2|6708.4|0
1623256500000|2021-06-09 16:35:00|6716|6714.2|6715.2|6713.4|6716|6714.2|6713.4|6711.6|0
1623256800000|2021-06-09 16:40:00|6715|6713.2|6712.9|6711.1|6715.8|6714|6709.6|6707.8|0
1623257100000|2021-06-09 16:45:00|6713.1|6711.3|6711.6|6709.8|6714.6|6712.8|6710.3|6708.5|0
1623257400000|2021-06-09 16:50:00|6712|6710.2|6713.8|6712|6715.4|6713.6|6711.9|6710.1|0
1623257700000|2021-06-09 16:55:00|6713.7|6711.9|6716.1|6714.3|6716.5|6714.7|6713.3|6711.5|0
1623258000000|2021-06-09 17:00:00|6716.4|6714.6|6717.4|6715.6|6719.9|6718.1|6715.2|6713.4|0
1623258300000|2021-06-09 17:05:00|6717.6|6715.8|6715.9|6714.1|6720.2|6718.4|6715.9|6714.1|0
1623258600000|2021-06-09 17:10:00|6715.8|6714|6713.9|6712.1|6717.1|6715.3|6713.7|6711.9|0
1623258900000|2021-06-09 17:15:00|6713.8|6712|6713.8|6712|6715.5|6713.7|6710.8|6709|0
1623259200000|2021-06-09 17:20:00|6713.9|6712.1|6714.8|6713|6717.6|6715.8|6713|6711.2|0
1623259500000|2021-06-09 17:25:00|6715|6713.2|6712|6710.2|6715|6713.2|6712|6710.2|0
1623259800000|2021-06-09 17:30:00|6711.9|6710.1|6716.7|6714.9|6716.8|6715|6707.8|6706|0
1623260100000|2021-06-09 17:35:00|6716.8|6715|6713.2|6711.4|6717.3|6715.5|6711.5|6709.7|0
1623260400000|2021-06-09 17:40:00|6713.1|6711.3|6704.4|6702.6|6713.1|6711.3|6702.3|6700.5|0
1623260700000|2021-06-09 17:45:00|6704.3|6702.5|6709.1|6707.3|6709.1|6707.3|6704|6702.2|0
1623261000000|2021-06-09 17:50:00|6709|6707.2|6708.5|6706.7|6709.8|6708|6706.1|6704.3|0
1623261300000|2021-06-09 17:55:00|6708.4|6706.6|6704.3|6702.5|6711.9|6710.1|6703|6701.2|0
1623261600000|2021-06-09 18:00:00|6705.7|6703.9|6706.8|6705|6710.2|6708.4|6705|6703.2|0
1623261900000|2021-06-09 18:05:00|6706.7|6704.9|6701.3|6699.5|6708.5|6706.7|6701|6699.2|0
1623262200000|2021-06-09 18:10:00|6701.2|6699.4|6701.4|6699.6|6703.6|6701.8|6699|6697.2|0
1623262500000|2021-06-09 18:15:00|6700.8|6699|6700.3|6698.5|6704.9|6703.1|6698.7|6696.9|0
1623262800000|2021-06-09 18:20:00|6700.7|6698.9|6700.5|6698.7|6704.3|6702.5|6700|6698.2|0
1623263100000|2021-06-09 18:25:00|6699.6|6697.8|6704.4|6702.6|6705.9|6704.1|6698.8|6697|0
1623263400000|2021-06-09 18:30:00|6704|6702.2|6702|6700.2|6706.1|6704.3|6700.6|6698.8|0
1623263700000|2021-06-09 18:35:00|6702.1|6700.3|6696.3|6694.5|6703.5|6701.7|6694.3|6692.5|0
1623264000000|2021-06-09 18:40:00|6696|6694.2|6693.2|6691.4|6698.1|6696.3|6692.7|6690.9|0
1623264300000|2021-06-09 18:45:00|6693.3|6691.5|6690.5|6688.7|6696.2|6694.4|6690.1|6688.3|0
1623264600000|2021-06-09 18:50:00|6690.6|6688.8|6693.1|6691.3|6693.4|6691.6|6690.1|6688.3|0
1623264900000|2021-06-09 18:55:00|6693|6691.2|6690.1|6688.3|6694|6692.2|6689.6|6687.8|0
1623265200000|2021-06-09 19:00:00|6689.4|6687.6|6690.4|6688.6|6692.2|6690.4|6687.4|6685.6|0
1623265500000|2021-06-09 19:05:00|6690.3|6688.5|6686.8|6685|6692.4|6690.6|6686.1|6684.3|0
1623265800000|2021-06-09 19:10:00|6686.9|6685.1|6687.5|6685.7|6690.8|6689|6686.1|6684.3|0
1623266100000|2021-06-09 19:15:00|6687.4|6685.6|6687|6685.2|6690.3|6688.5|6685.8|6684|0
1623266400000|2021-06-09 19:20:00|6687.1|6685.3|6681.3|6679.5|6687.3|6685.5|6679.4|6677.6|0
1623266700000|2021-06-09 19:25:00|6681.6|6679.8|6675.4|6673.6|6681.6|6679.8|6674.4|6672.6|0
1623267000000|2021-06-09 19:30:00|6675.1|6673.3|6677.4|6675.6|6679.8|6678|6673.4|6671.6|0
1623267300000|2021-06-09 19:35:00|6677.5|6675.7|6676.8|6675|6679.1|6677.3|6676.1|6674.3|0
1623267600000|2021-06-09 19:40:00|6676.6|6674.8|6670.2|6668.4|6677.7|6675.9|6669.9|6668.1|0
1623267900000|2021-06-09 19:45:00|6670.4|6668.6|6673.4|6671.6|6675.3|6673.5|6670.2|6668.4|0
1623268200000|2021-06-09 19:50:00|6671.7|6669.9|6673.4|6671.6|6676.6|6674.8|6668.9|6667.1|0
1623268500000|2021-06-09 19:55:00|6673.3|6671.5|6670.8|6669|6674.9|6673.1|6669|6667.2|0
1623268800000|2021-06-09 20:00:00|6671.4|6668.4|6669.5|6666.5|6673.2|6670.2|6666.5|6663.5|0
1623269100000|2021-06-09 20:05:00|6669.4|6666.4|6669.1|6666.1|6670.3|6667.3|6669.1|6666.1|0
1623269400000|2021-06-09 20:10:00|6669.3|6666.3|6670.5|6667.5|6671.1|6668.1|6668.7|6665.7|0
1623269700000|2021-06-09 20:15:00|6670.4|6667.4|6668|6665|6670.5|6667.5|6667.1|6664.1|0
1623270000000|2021-06-09 20:20:00|6667.9|6664.9|6666|6663|6669|6666|6665.8|6662.8|0
1623270300000|2021-06-09 20:25:00|6665.9|6662.9|6666.2|6663.2|6667|6664|6665.9|6662.9|0
1623270600000|2021-06-09 20:30:00|6666.3|6663.3|6667|6664|6667.2|6664.2|6665.7|6662.7|0
1623270900000|2021-06-09 20:35:00|6666.9|6663.9|6666.1|6663.1|6666.9|6663.9|6665.6|6662.6|0
1623271200000|2021-06-09 20:40:00|6666.3|6663.3|6667.9|6664.9|6668.3|6665.3|6666.3|6663.3|0
1623271500000|2021-06-09 20:45:00|6668.1|6665.1|6667.6|6664.6|6668.1|6665.1|6667.1|6664.1|0
1623271800000|2021-06-09 20:50:00|6667.5|6664.5|6667.2|6664.2|6667.8|6664.8|6666.8|6663.8|0
1623272100000|2021-06-09 20:55:00|6667|6664|6665.6|6662.6|6667.8|6664.8|6665.5|6662.5|0
1623272400000|2021-06-09 21:00:00|6665.7|6662.7|6666.3|6663.3|6666.7|6663.7|6665.6|6662.6|0
1623272700000|2021-06-09 21:05:00|6666.2|6663.2|6666.5|6663.5|6666.5|6663.5|6665.4|6662.4|0
1623273000000|2021-06-09 21:10:00|6666.6|6663.6|6666.4|6663.4|6667.1|6664.1|6665.9|6662.9|0
1623273300000|2021-06-09 21:15:00|6666.3|6663.3|6665.8|6662.8|6666.6|6663.6|6665.5|6662.5|0
1623273600000|2021-06-09 21:20:00|6665.7|6662.7|6666.8|6663.8|6667|6664|6665.7|6662.7|0
1623273900000|2021-06-09 21:25:00|6667|6664|6665.1|6662.1|6668|6665|6665.1|6662.1|0
1623274200000|2021-06-09 21:30:00|6665|6662|6665.3|6662.3|6665.6|6662.6|6664.6|6661.6|0
1623274500000|2021-06-09 21:35:00|6665.1|6662.1|6665.6|6662.6|6665.9|6662.9|6665.1|6662.1|0
1623274800000|2021-06-09 21:40:00|6665.5|6662.5|6665.4|6662.4|6665.9|6662.9|6665.3|6662.3|0
1623275100000|2021-06-09 21:45:00|6665.3|6662.3|6665.5|6662.5|6666.1|6663.1|6664.2|6661.2|0
1623275400000|2021-06-09 21:50:00|6665.4|6662.4|6664.8|6661.8|6665.5|6662.5|6664.7|6661.7|0
1623275700000|2021-06-09 21:55:00|6664.9|6661.9|6666.6|6663.6|6666.6|6663.6|6664.9|6661.9|0
1623276000000|2021-06-09 22:00:00|6667.1|6664.1|6669.3|6666.3|6669.3|6666.3|6667.1|6664.1|0
1623276300000|2021-06-09 22:05:00|6669.5|6666.5|6668.5|6665.5|6669.5|6666.5|6668.5|6665.5|0
1623276600000|2021-06-09 22:10:00|6668.7|6665.7|6668.6|6665.6|6669.3|6666.3|6668.3|6665.3|0
1623276900000|2021-06-09 22:15:00|6668.8|6665.8|6668.9|6665.9|6669.5|6666.5|6668.7|6665.7|0
1623277200000|2021-06-09 22:20:00|6669.2|6666.2|6670.3|6667.3|6670.3|6667.3|6668.7|6665.7|0
1623277500000|2021-06-09 22:25:00|6670.1|6667.1|6669.3|6666.3|6670.3|6667.3|6669.2|6666.2|0
1623277800000|2021-06-09 22:30:00|6669.5|6666.5|6669.8|6666.8|6669.9|6666.9|6668.9|6665.9|0
1623278100000|2021-06-09 22:35:00|6669.9|6666.9|6669.9|6666.9|6670.8|6667.8|6669.5|6666.5|0
1623278400000|2021-06-09 22:40:00|6670.1|6667.1|6669.9|6666.9|6670.4|6667.4|6669.7|6666.7|0
1623278700000|2021-06-09 22:45:00|6670|6667|6670|6667|6670.4|6667.4|6669.5|6666.5|0
1623279000000|2021-06-09 22:50:00|6669.9|6666.9|6669.9|6666.9|6670.1|6667.1|6669.1|6666.1|0
1623279300000|2021-06-09 22:55:00|6669.7|6666.7|6669.9|6666.9|6669.9|6666.9|6668.8|6665.8|0
1623279600000|2021-06-09 23:00:00|6669.8|6666.8|6669.7|6666.7|6670.2|6667.2|6669.7|6666.7|0
1623279900000|2021-06-09 23:05:00|6669.6|6666.6|6669.9|6666.9|6670.1|6667.1|6669.6|6666.6|0
1623280200000|2021-06-09 23:10:00|6670|6667|6669.8|6666.8|6670|6667|6669.5|6666.5|0
1623280500000|2021-06-09 23:15:00|6669.9|6666.9|6669|6666|6669.9|6666.9|6669|6666|0
1623280800000|2021-06-09 23:20:00|6669.1|6666.1|6669.5|6666.5|6669.7|6666.7|6669|6666|0
1623281100000|2021-06-09 23:25:00|6669.3|6666.3|6669.3|6666.3|6669.8|6666.8|6669.1|6666.1|0
1623281400000|2021-06-09 23:30:00|6669.4|6666.4|6669.6|6666.6|6669.9|6666.9|6669.4|6666.4|0
1623281700000|2021-06-09 23:35:00|6669.7|6666.7|6670.4|6667.4|6670.4|6667.4|6669.7|6666.7|0
1623282000000|2021-06-09 23:40:00|6670.3|6667.3|6670.2|6667.2|6670.8|6667.8|6669.5|6666.5|0
1623282300000|2021-06-09 23:45:00|6670.3|6667.3|6670|6667|6670.6|6667.6|6669.7|6666.7|0
1623282600000|2021-06-09 23:50:00|6670.1|6667.1|6670.6|6667.6|6671|6668|6670.1|6667.1|0
1623282900000|2021-06-09 23:55:00|6670.8|6667.8|6671.6|6666.6|6671.7|6668.7|6670.4|6666.6|0
1623283200000|2021-06-10 00:00:00|6671.7|6666.7|6673.3|6668.3|6674.8|6669.8|6671.4|6666.4|0
1623283500000|2021-06-10 00:05:00|6673.4|6668.4|6673.6|6668.6|6674.8|6669.8|6673.2|6668.2|0
1623283800000|2021-06-10 00:10:00|6673.7|6668.7|6672.1|6667.1|6673.9|6668.9|6671|6666|0
1623284100000|2021-06-10 00:15:00|6672|6667|6673.3|6668.3|6673.7|6668.7|6672|6667|0
1623284400000|2021-06-10 00:20:00|6673.4|6668.4|6676.4|6671.4|6677.9|6672.9|6672.9|6667.9|0
1623284700000|2021-06-10 00:25:00|6676.3|6671.3|6676.7|6671.7|6677.6|6672.6|6675.9|6670.9|0
1623285000000|2021-06-10 00:30:00|6676.8|6671.8|6676.2|6671.2|6677.1|6672.1|6676|6671|0
1623285300000|2021-06-10 00:35:00|6676.1|6671.1|6675.9|6670.9|6676.7|6671.7|6675.6|6670.6|0
1623285600000|2021-06-10 00:40:00|6676|6671|6676.1|6671.1|6676.5|6671.5|6675.7|6670.7|0
1623285900000|2021-06-10 00:45:00|6676|6671|6675.9|6670.9|6676.6|6671.6|6675.7|6670.7|0
1623286200000|2021-06-10 00:50:00|6675.8|6670.8|6676.9|6671.9|6676.9|6671.9|6675.8|6670.8|0
1623286500000|2021-06-10 00:55:00|6676.8|6671.8|6676.1|6671.1|6677.5|6672.5|6676.1|6671.1|0
1623286800000|2021-06-10 01:00:00|6676.2|6671.2|6676.7|6671.7|6676.9|6671.9|6674.4|6669.4|0
1623287100000|2021-06-10 01:05:00|6676.8|6671.8|6678.7|6673.7|6681.4|6676.4|6676.7|6671.7|0
1623287400000|2021-06-10 01:10:00|6678.6|6673.6|6679.1|6674.1|6679.4|6674.4|6678.1|6673.1|0
1623287700000|2021-06-10 01:15:00|6679|6674|6678|6673|6679.1|6674.1|6677.1|6672.1|0
1623288000000|2021-06-10 01:20:00|6678.1|6673.1|6677.7|6672.7|6679.3|6674.3|6677.4|6672.4|0
1623288300000|2021-06-10 01:25:00|6677.4|6672.4|6678.1|6673.1|6678.7|6673.7|6677.1|6672.1|0
1623288600000|2021-06-10 01:30:00|6678|6673|6680.3|6675.3|6680.6|6675.6|6677|6672|0
1623288900000|2021-06-10 01:35:00|6680.4|6675.4|6680|6675|6681.7|6676.7|6679.6|6674.6|0
1623289200000|2021-06-10 01:40:00|6680.1|6675.1|6681|6676|6681.4|6676.4|6679.6|6674.6|0
1623289500000|2021-06-10 01:45:00|6681.1|6676.1|6681.8|6676.8|6682.2|6677.2|6680.2|6675.2|0
1623289800000|2021-06-10 01:50:00|6681.7|6676.7|6678.6|6673.6|6681.7|6676.7|6678.2|6673.2|0
1623290100000|2021-06-10 01:55:00|6678.7|6673.7|6679|6674|6679.3|6674.3|6678.2|6673.2|0
1623290400000|2021-06-10 02:00:00|6679.2|6674.2|6679.1|6674.1|6680.3|6675.3|6677.7|6672.7|0
1623290700000|2021-06-10 02:05:00|6679|6674|6678.7|6673.7|6680.6|6675.6|6678.4|6673.4|0
1623291000000|2021-06-10 02:10:00|6678.6|6673.6|6678.9|6673.9|6680.1|6675.1|6678.6|6673.6|0
1623291300000|2021-06-10 02:15:00|6679|6674|6679.1|6674.1|6679.6|6674.6|6678.4|6673.4|0
1623291600000|2021-06-10 02:20:00|6679|6674|6680|6675|6680|6675|6678.9|6673.9|0
1623291900000|2021-06-10 02:25:00|6680.1|6675.1|6681.3|6676.3|6681.5|6676.5|6679.9|6674.9|0
1623292200000|2021-06-10 02:30:00|6681.4|6676.4|6681.1|6676.1|6683.2|6678.2|6680.7|6675.7|0
1623292500000|2021-06-10 02:35:00|6681.2|6676.2|6680.3|6675.3|6681.5|6676.5|6680|6675|0
1623292800000|2021-06-10 02:40:00|6680.2|6675.2|6678.9|6673.9|6680.6|6675.6|6678.8|6673.8|0
1623293100000|2021-06-10 02:45:00|6679|6674|6677.8|6672.8|6679.6|6674.6|6677.7|6672.7|0
1623293400000|2021-06-10 02:50:00|6677.9|6672.9|6678.6|6673.6|6678.7|6673.7|6677.4|6672.4|0
1623293700000|2021-06-10 02:55:00|6678.4|6673.4|6678.6|6673.6|6679.7|6674.7|6678.4|6673.4|0
1623294000000|2021-06-10 03:00:00|6678.5|6673.5|6679.2|6674.2|6680|6675|6678.5|6673.5|0
1623294300000|2021-06-10 03:05:00|6679.1|6674.1|6679.1|6674.1|6679.3|6674.3|6678.4|6673.4|0
1623294600000|2021-06-10 03:10:00|6679.2|6674.2|6679.8|6674.8|6679.8|6674.8|6678.6|6673.6|0
1623294900000|2021-06-10 03:15:00|6679.6|6674.6|6679.2|6674.2|6680.3|6675.3|6679|6674|0
1623295200000|2021-06-10 03:20:00|6679.1|6674.1|6677.5|6672.5|6679.4|6674.4|6676.8|6671.8|0
1623295500000|2021-06-10 03:25:00|6677.4|6672.4|6678|6673|6678.2|6673.2|6676.5|6671.5|0
1623295800000|2021-06-10 03:30:00|6677.9|6672.9|6678.4|6673.4|6678.5|6673.5|6677.9|6672.9|0
1623296100000|2021-06-10 03:35:00|6678.2|6673.2|6679.7|6674.7|6679.8|6674.8|6678.2|6673.2|0
1623296400000|2021-06-10 03:40:00|6679.6|6674.6|6679.8|6674.8|6680.1|6675.1|6679|6674|0
1623296700000|2021-06-10 03:45:00|6679.9|6674.9|6679.5|6674.5|6680.3|6675.3|6679.5|6674.5|0
1623297000000|2021-06-10 03:50:00|6679.6|6674.6|6679.6|6674.6|6679.7|6674.7|6679|6674|0
1623297300000|2021-06-10 03:55:00|6679.7|6674.7|6680.4|6675.4|6680.9|6675.9|6679.5|6674.5|0
1623297600000|2021-06-10 04:00:00|6680.5|6675.5|6680.8|6675.8|6681.1|6676.1|6680.4|6675.4|0
1623297900000|2021-06-10 04:05:00|6680.7|6675.7|6680.8|6675.8|6681|6676|6680.2|6675.2|0
1623298200000|2021-06-10 04:10:00|6680.9|6675.9|6680.9|6675.9|6681.6|6676.6|6680.4|6675.4|0
1623298500000|2021-06-10 04:15:00|6681|6676|6674.2|6669.2|6681.2|6676.2|6674.1|6669.1|0
1623298800000|2021-06-10 04:20:00|6674.3|6669.3|6674|6669|6674.3|6669.3|6673.8|6668.8|0
1623299100000|2021-06-10 04:25:00|6674.1|6669.1|6673.6|6668.6|6674.3|6669.3|6673.2|6668.2|0
1623299400000|2021-06-10 04:30:00|6673.7|6668.7|6673.2|6668.2|6673.8|6668.8|6672.9|6667.9|0
1623299700000|2021-06-10 04:35:00|6673.1|6668.1|6673|6668|6673.6|6668.6|6673|6668|0
1623300000000|2021-06-10 04:40:00|6672.9|6667.9|6673.6|6668.6|6673.6|6668.6|6672.9|6667.9|0
1623300300000|2021-06-10 04:45:00|6673.5|6668.5|6674.8|6669.8|6674.8|6669.8|6673.4|6668.4|0
1623300600000|2021-06-10 04:50:00|6674.7|6669.7|6673.9|6668.9|6674.9|6669.9|6673.6|6668.6|0
1623300900000|2021-06-10 04:55:00|6673.8|6668.8|6672.9|6667.9|6674|6669|6672.2|6667.2|0
1623301200000|2021-06-10 05:00:00|6673.2|6668.2|6672.6|6667.6|6673.5|6668.5|6672.3|6667.3|0
1623301500000|2021-06-10 05:05:00|6672.5|6667.5|6672.2|6667.2|6672.8|6667.8|6670.8|6665.8|0
1623301800000|2021-06-10 05:10:00|6672.1|6667.1|6671.9|6666.9|6672.5|6667.5|6671.7|6666.7|0
1623302100000|2021-06-10 05:15:00|6671.8|6666.8|6669.5|6664.5|6672.2|6667.2|6669.3|6664.3|0
1623302400000|2021-06-10 05:20:00|6669.4|6664.4|6670.1|6665.1|6670.8|6665.8|6669.4|6664.4|0
1623302700000|2021-06-10 05:25:00|6670|6665|6671.3|6666.3|6671.5|6666.5|6669.2|6664.2|0
1623303000000|2021-06-10 05:30:00|6671.2|6666.2|6670.8|6665.8|6671.4|6666.4|6670.4|6665.4|0
1623303300000|2021-06-10 05:35:00|6670.9|6665.9|6670.2|6665.2|6671.8|6666.8|6669.8|6664.8|0
1623303600000|2021-06-10 05:40:00|6670.1|6665.1|6668.8|6663.8|6670.1|6665.1|6666.4|6661.4|0
1623303900000|2021-06-10 05:45:00|6668.5|6663.5|6669.2|6664.2|6669.9|6664.9|6667.7|6662.7|0
1623304200000|2021-06-10 05:50:00|6669.1|6664.1|6667.8|6662.8|6669.1|6664.1|6667.4|6662.4|0
1623304500000|2021-06-10 05:55:00|6667.9|6662.9|6668.2|6663.2|6668.4|6663.4|6667.2|6662.2|0
1623304800000|2021-06-10 06:00:00|6667.7|6662.7|6667.8|6662.8|6668.6|6663.6|6665.8|6660.8|0
1623305100000|2021-06-10 06:05:00|6667.9|6662.9|6666.7|6661.7|6668.9|6663.9|6666.3|6661.3|0
1623305400000|2021-06-10 06:10:00|6666.8|6661.8|6667.4|6662.4|6667.9|6662.9|6664.3|6659.3|0
1623305700000|2021-06-10 06:15:00|6667.3|6662.3|6667.4|6662.4|6667.7|6662.7|6665.9|6660.9|0
1623306000000|2021-06-10 06:20:00|6667.5|6662.5|6667.3|6662.3|6667.5|6662.5|6666.3|6661.3|0
1623306300000|2021-06-10 06:25:00|6667.4|6662.4|6666.7|6661.7|6667.6|6662.6|6666.3|6661.3|0
1623306600000|2021-06-10 06:30:00|6666.6|6661.6|6665.1|6660.1|6667.2|6662.2|6664.9|6659.9|0
1623306900000|2021-06-10 06:35:00|6665.2|6660.2|6658.6|6653.6|6665.3|6660.3|6652.5|6647.5|0
1623307200000|2021-06-10 06:40:00|6659|6654|6660.6|6655.6|6660.6|6655.6|6656.7|6651.7|0
1623307500000|2021-06-10 06:45:00|6660.5|6655.5|6660.8|6655.8|6662.6|6657.6|6658.9|6653.9|0
1623307800000|2021-06-10 06:50:00|6660.5|6655.5|6660.3|6655.3|6660.6|6655.6|6658.3|6653.3|0
1623308100000|2021-06-10 06:55:00|6660.4|6655.4|6659.7|6654.7|6660.9|6655.9|6659.1|6654.1|0
1623308400000|2021-06-10 07:00:00|6660|6655|6660.3|6655.3|6661.7|6656.7|6657.6|6652.6|0
1623308700000|2021-06-10 07:05:00|6660.4|6655.4|6659.5|6654.5|6661.3|6656.3|6658.6|6653.6|0
1623309000000|2021-06-10 07:10:00|6659.1|6654.1|6651.2|6646.2|6659.4|6654.4|6646.7|6641.7|0
1623309300000|2021-06-10 07:15:00|6651.3|6646.3|6655.5|6650.5|6656.1|6651.1|6650.6|6645.6|0
1623309600000|2021-06-10 07:20:00|6655.6|6650.6|6656.3|6651.3|6659.4|6654.4|6654.6|6649.6|0
1623309900000|2021-06-10 07:25:00|6656.4|6651.4|6653.7|6648.7|6657.8|6652.8|6653.6|6648.6|0
1623310200000|2021-06-10 07:30:00|6653.6|6648.6|6651.9|6646.9|6656.5|6651.5|6651.7|6646.7|0
1623310500000|2021-06-10 07:35:00|6651.4|6646.4|6655.7|6650.7|6656.2|6651.2|6650.3|6645.3|0
1623310800000|2021-06-10 07:40:00|6655.8|6650.8|6657|6652|6659.4|6654.4|6655.7|6650.7|0
1623311100000|2021-06-10 07:45:00|6656.9|6651.9|6660|6655|6660.2|6655.2|6655.2|6650.2|0
1623311400000|2021-06-10 07:50:00|6660.2|6655.2|6659.5|6654.5|6661.6|6656.6|6658.5|6653.5|0
1623311700000|2021-06-10 07:55:00|6659.4|6654.4|6661.1|6656.1|6661.6|6656.6|6659|6654|0
1623312000000|2021-06-10 08:00:00|6660.9|6655.9|6669.5|6666.5|6676.6|6673.6|6659.8|6654.8|0
1623312300000|2021-06-10 08:05:00|6669.2|6666.2|6666.4|6663.4|6672.2|6669.2|6665.7|6662.7|0
1623312600000|2021-06-10 08:10:00|6666.3|6663.3|6663.9|6660.9|6668.2|6665.2|6663.9|6660.9|0
1623312900000|2021-06-10 08:15:00|6663.8|6660.8|6662.9|6659.9|6667.3|6664.3|6662.6|6659.6|0
1623313200000|2021-06-10 08:20:00|6662.8|6659.8|6657.4|6654.4|6663.7|6660.7|6657.4|6654.4|0
1623313500000|2021-06-10 08:25:00|6657.1|6654.1|6653.8|6650.8|6658|6655|6652.3|6649.3|0
1623313800000|2021-06-10 08:30:00|6654.2|6651.2|6656.4|6653.4|6657.5|6654.5|6653.1|6650.1|0
1623314100000|2021-06-10 08:35:00|6656.2|6653.2|6658.5|6655.5|6659.7|6656.7|6655.6|6652.6|0
1623314400000|2021-06-10 08:40:00|6658.9|6655.9|6659.4|6656.4|6660.4|6657.4|6658.7|6655.7|0
1623314700000|2021-06-10 08:45:00|6659.2|6656.2|6657.8|6654.8|6659.8|6656.8|6655.7|6652.7|0
1623315000000|2021-06-10 08:50:00|6657.6|6654.6|6657.1|6654.1|6658.9|6655.9|6655.8|6652.8|0
1623315300000|2021-06-10 08:55:00|6657.9|6654.9|6656.6|6653.6|6659.4|6656.4|6656.3|6653.3|0
1623315600000|2021-06-10 09:00:00|6656.8|6653.8|6657.2|6654.2|6660.6|6657.6|6656.7|6653.7|0
1623315900000|2021-06-10 09:05:00|6657.8|6654.8|6658.3|6655.3|6658.3|6655.3|6656.8|6653.8|0
1623316200000|2021-06-10 09:10:00|6658.2|6655.2|6658.1|6655.1|6659.3|6656.3|6657.5|6654.5|0
1623316500000|2021-06-10 09:15:00|6658|6655|6660.4|6657.4|6660.4|6657.4|6657.4|6654.4|0
1623316800000|2021-06-10 09:20:00|6660.5|6657.5|6660.9|6657.9|6661.5|6658.5|6660.5|6657.5|0
1623317100000|2021-06-10 09:25:00|6659.8|6656.8|6659.8|6656.8|6661.3|6658.3|6659.8|6656.8|0
1623317400000|2021-06-10 09:30:00|6659.6|6656.6|6659.9|6656.9|6660.1|6657.1|6658.7|6655.7|0
1623317700000|2021-06-10 09:35:00|6659.7|6656.7|6658.8|6655.8|6660.1|6657.1|6658|6655|0
1623318000000|2021-06-10 09:40:00|6658.9|6655.9|6657.3|6654.3|6659.6|6656.6|6657.1|6654.1|0
1623318300000|2021-06-10 09:45:00|6656.9|6653.9|6655.3|6652.3|6659.2|6656.2|6654.3|6651.3|0
1623318600000|2021-06-10 09:50:00|6655.2|6652.2|6653.5|6650.5|6656.2|6653.2|6653.5|6650.5|0
1623318900000|2021-06-10 09:55:00|6653.4|6650.4|6654.4|6651.4|6655.2|6652.2|6653.4|6650.4|0
1623319200000|2021-06-10 10:00:00|6654.6|6651.6|6655.9|6652.9|6656|6653|6654.6|6651.6|0
1623319500000|2021-06-10 10:05:00|6656|6653|6657.9|6654.9|6658|6655|6655.9|6652.9|0
1623319800000|2021-06-10 10:10:00|6658.1|6655.1|6658.4|6655.4|6659|6656|6657.6|6654.6|0
1623320100000|2021-06-10 10:15:00|6658.1|6655.1|6658.5|6655.5|6658.6|6655.6|6657.6|6654.6|0
1623320400000|2021-06-10 10:20:00|6657.9|6654.9|6657.4|6654.4|6658.7|6655.7|6657.4|6654.4|0
1623320700000|2021-06-10 10:25:00|6657.3|6654.3|6658.2|6655.2|6658.5|6655.5|6657.3|6654.3|0
1623321000000|2021-06-10 10:30:00|6658.1|6655.1|6656.3|6653.3|6658.1|6655.1|6655.9|6652.9|0
1623321300000|2021-06-10 10:35:00|6656.2|6653.2|6656|6653|6656.6|6653.6|6655.7|6652.7|0
1623321600000|2021-06-10 10:40:00|6655.9|6652.9|6655.6|6652.6|6656|6653|6654.9|6651.9|0
1623321900000|2021-06-10 10:45:00|6655.5|6652.5|6653.8|6650.8|6655.9|6652.9|6653.5|6650.5|0
1623322200000|2021-06-10 10:50:00|6651.6|6648.6|6652.6|6649.6|6653.6|6650.6|6651.6|6648.6|0
1623322500000|2021-06-10 10:55:00|6652.4|6649.4|6655.7|6652.7|6655.7|6652.7|6652.1|6649.1|0
1623322800000|2021-06-10 11:00:00|6656.1|6653.1|6658.1|6655.1|6661.8|6658.8|6655.9|6652.9|0
1623323100000|2021-06-10 11:05:00|6658.7|6655.7|6660.5|6657.5|6660.7|6657.7|6658.5|6655.5|0
1623323400000|2021-06-10 11:10:00|6660.7|6657.7|6661.5|6658.5|6662.2|6659.2|6660.7|6657.7|0
1623323700000|2021-06-10 11:15:00|6662.5|6659.5|6664|6661|6665.7|6662.7|6662.1|6659.1|0
1623324000000|2021-06-10 11:20:00|6663.8|6660.8|6663|6660|6664.5|6661.5|6663|6660|0
1623324300000|2021-06-10 11:25:00|6664.3|6661.3|6659.7|6656.7|6664.4|6661.4|6658.4|6655.4|0
1623324600000|2021-06-10 11:30:00|6659|6656|6647.7|6644.7|6660.3|6657.3|6646.9|6643.9|0
1623324900000|2021-06-10 11:35:00|6647.6|6644.6|6652.3|6649.3|6652.8|6649.8|6645.6|6642.6|0
1623325200000|2021-06-10 11:40:00|6652.1|6649.1|6652.5|6649.5|6652.5|6649.5|6651|6648|0
1623325500000|2021-06-10 11:45:00|6652.6|6649.6|6659.8|6656.8|6664.1|6661.1|6652.5|6649.5|0
1623325800000|2021-06-10 11:50:00|6659.5|6656.5|6662.6|6659.6|6662.6|6659.6|6658.5|6655.5|0
1623326100000|2021-06-10 11:55:00|6662.8|6659.8|6660.3|6657.3|6663.6|6660.6|6659.3|6656.3|0
1623326400000|2021-06-10 12:00:00|6660.8|6657.8|6659|6656|6660.8|6657.8|6657.3|6654.3|0
1623326700000|2021-06-10 12:05:00|6659.2|6656.2|6658.3|6655.3|6659.6|6656.6|6657|6654|0
1623327000000|2021-06-10 12:10:00|6658.4|6655.4|6662.6|6659.6|6662.7|6659.7|6658.4|6655.4|0
1623327300000|2021-06-10 12:15:00|6662.4|6659.4|6662.5|6659.5|6662.9|6659.9|6661.7|6658.7|0
1623327600000|2021-06-10 12:20:00|6662.6|6659.6|6666.8|6663.8|6667.2|6664.2|6662.5|6659.5|0
1623327900000|2021-06-10 12:25:00|6666.9|6663.9|6661.9|6658.9|6666.9|6663.9|6661.8|6658.8|0
1623328200000|2021-06-10 12:30:00|6662.1|6659.1|6657.5|6654.5|6662.1|6659.1|6644.1|6641.1|0
1623328500000|2021-06-10 12:35:00|6657.4|6654.4|6661.9|6658.9|6661.9|6658.9|6654.6|6651.6|0
1623328800000|2021-06-10 12:40:00|6662.5|6659.5|6668.1|6665.1|6675|6672|6661.9|6658.9|0
1623329100000|2021-06-10 12:45:00|6668|6665|6667|6664|6668.6|6665.6|6664.1|6661.1|0
1623329400000|2021-06-10 12:50:00|6667.2|6664.2|6664.9|6661.9|6668|6665|6664.4|6661.4|0
1623329700000|2021-06-10 12:55:00|6665.1|6662.1|6681|6678|6682.4|6679.4|6665.1|6662.1|0
1623330000000|2021-06-10 13:00:00|6680.9|6677.9|6692.6|6689.6|6694.7|6691.7|6680.9|6677.9|0
1623330300000|2021-06-10 13:05:00|6692.4|6689.4|6690.9|6687.9|6693.5|6690.5|6690.7|6687.7|0
1623330600000|2021-06-10 13:10:00|6688.3|6685.3|6687.6|6684.6|6688.8|6685.8|6684.1|6681.1|0
1623330900000|2021-06-10 13:15:00|6687.5|6684.5|6687.7|6684.7|6689.1|6686.1|6686.9|6683.9|0
1623331200000|2021-06-10 13:20:00|6687.9|6684.9|6689.9|6686.9|6690.4|6687.4|6686.9|6683.9|0
1623331500000|2021-06-10 13:25:00|6691|6688|6683.4|6680.4|6693.5|6690.5|6683.1|6680.1|0
1623331800000|2021-06-10 13:30:00|6685.5|6682.5|6694.8|6693|6698.2|6696.4|6664.2|6662.4|0
1623332100000|2021-06-10 13:35:00|6696.1|6694.3|6703.7|6701.9|6706.1|6704.3|6687.7|6685.9|0
1623332400000|2021-06-10 13:40:00|6703.9|6702.1|6704.2|6702.4|6708.6|6706.8|6695.3|6693.5|0
1623332700000|2021-06-10 13:45:00|6704.1|6702.3|6719.8|6718|6724.2|6722.4|6704.1|6702.3|0
1623333000000|2021-06-10 13:50:00|6719.9|6718.1|6722.8|6721|6723.1|6721.3|6713.9|6712.1|0
1623333300000|2021-06-10 13:55:00|6723.3|6721.5|6714.5|6712.7|6730.6|6728.8|6714.2|6712.4|0
1623333600000|2021-06-10 14:00:00|6714.4|6712.6|6713.6|6711.8|6724.6|6722.8|6713.2|6711.4|0
1623333900000|2021-06-10 14:05:00|6713.2|6711.4|6714.5|6712.7|6721.5|6719.7|6712.6|6710.8|0
1623334200000|2021-06-10 14:10:00|6714.6|6712.8|6706.8|6705|6716.6|6714.8|6702.5|6700.7|0
1623334500000|2021-06-10 14:15:00|6707.1|6705.3|6708.9|6707.1|6712.3|6710.5|6705.3|6703.5|0
1623334800000|2021-06-10 14:20:00|6708.6|6706.8|6704.9|6703.1|6709.2|6707.4|6698.8|6697|0
1623335100000|2021-06-10 14:25:00|6705|6703.2|6705.2|6703.4|6706.3|6704.5|6699.7|6697.9|0
1623335400000|2021-06-10 14:30:00|6705.5|6703.7|6709.9|6708.1|6713.4|6711.6|6705.5|6703.7|0
1623335700000|2021-06-10 14:35:00|6710|6708.2|6696.5|6694.7|6712.8|6711|6695.8|6694|0
1623336000000|2021-06-10 14:40:00|6696.2|6694.4|6692.6|6690.8|6699.8|6698|6690.9|6689.1|0
1623336300000|2021-06-10 14:45:00|6692.7|6690.9|6669.4|6667.6|6692.7|6690.9|6667.3|6665.5|0
1623336600000|2021-06-10 14:50:00|6669.7|6667.9|6657.4|6655.6|6669.9|6668.1|6657.4|6655.6|0
1623336900000|2021-06-10 14:55:00|6656.5|6654.7|6677.6|6675.8|6677.7|6675.9|6652.7|6650.9|0
1623337200000|2021-06-10 15:00:00|6677.4|6675.6|6673.5|6671.7|6677.4|6675.6|6666.5|6664.7|0
1623337500000|2021-06-10 15:05:00|6673.7|6671.9|6680.1|6678.3|6681.1|6679.3|6669.9|6668.1|0
1623337800000|2021-06-10 15:10:00|6680|6678.2|6682.3|6680.5|6685.2|6683.4|6674.5|6672.7|0
1623338100000|2021-06-10 15:15:00|6682.4|6680.6|6682.3|6680.5|6686.2|6684.4|6681.1|6679.3|0
1623338400000|2021-06-10 15:20:00|6682.2|6680.4|6690.9|6689.1|6691.2|6689.4|6680.2|6678.4|0
1623338700000|2021-06-10 15:25:00|6690.7|6688.9|6693.4|6691.6|6696.1|6694.3|6689.9|6688.1|0
1623339000000|2021-06-10 15:30:00|6693.3|6691.5|6699|6697.2|6700.8|6699|6692.6|6690.8|0
1623339300000|2021-06-10 15:35:00|6699.3|6697.5|6699.9|6698.1|6701.7|6699.9|6697.7|6695.9|0
1623339600000|2021-06-10 15:40:00|6699.6|6697.8|6689.6|6687.8|6702.1|6700.3|6685.7|6683.9|0
1623339900000|2021-06-10 15:45:00|6690.1|6688.3|6694.9|6693.1|6697.2|6695.4|6690.1|6688.3|0
1623340200000|2021-06-10 15:50:00|6695.5|6693.7|6693.8|6692|6697.6|6695.8|6689.4|6687.6|0
1623340500000|2021-06-10 15:55:00|6694.1|6692.3|6695.1|6693.3|6697.1|6695.3|6692.9|6691.1|0
1623340800000|2021-06-10 16:00:00|6695.2|6693.4|6696.6|6694.8|6698.2|6696.4|6693.8|6692|0
1623341100000|2021-06-10 16:05:00|6696.8|6695|6697.9|6696.1|6699.9|6698.1|6693.2|6691.4|0
1623341400000|2021-06-10 16:10:00|6699.9|6698.1|6701.4|6699.6|6706.1|6704.3|6698.8|6697|0
1623341700000|2021-06-10 16:15:00|6701.8|6700|6701.5|6699.7|6703.5|6701.7|6699.8|6698|0
1623342000000|2021-06-10 16:20:00|6700.7|6698.9|6699.3|6697.5|6704|6702.2|6697.2|6695.4|0
1623342300000|2021-06-10 16:25:00|6699.6|6697.8|6693.6|6691.8|6701.3|6699.5|6693.2|6691.4|0
1623342600000|2021-06-10 16:30:00|6694.4|6692.6|6699.3|6697.5|6701.4|6699.6|6693.9|6692.1|0
1623342900000|2021-06-10 16:35:00|6699.5|6697.7|6705.9|6704.1|6707.3|6705.5|6697.3|6695.5|0
1623343200000|2021-06-10 16:40:00|6706|6704.2|6708.7|6706.9|6709|6707.2|6704.4|6702.6|0
1623343500000|2021-06-10 16:45:00|6708.8|6707|6712.8|6711|6713.7|6711.9|6708|6706.2|0
1623343800000|2021-06-10 16:50:00|6713|6711.2|6713.8|6712|6714.5|6712.7|6710|6708.2|0
1623344100000|2021-06-10 16:55:00|6713.5|6711.7|6710.8|6709|6713.5|6711.7|6709.7|6707.9|0
1623344400000|2021-06-10 17:00:00|6710.6|6708.8|6709.5|6707.7|6712.6|6710.8|6705|6703.2|0
1623344700000|2021-06-10 17:05:00|6709.2|6707.4|6710.6|6708.8|6713.1|6711.3|6709.2|6707.4|0
1623345000000|2021-06-10 17:10:00|6710.9|6709.1|6710.4|6708.6|6713|6711.2|6709.4|6707.6|0
1623345300000|2021-06-10 17:15:00|6710.2|6708.4|6714|6712.2|6715.3|6713.5|6709.4|6707.6|0
1623345600000|2021-06-10 17:20:00|6714.2|6712.4|6715|6713.2|6716.7|6714.9|6712.6|6710.8|0
1623345900000|2021-06-10 17:25:00|6715.2|6713.4|6708.4|6706.6|6715.3|6713.5|6708|6706.2|0
1623346200000|2021-06-10 17:30:00|6708.9|6707.1|6708|6706.2|6709.9|6708.1|6700.9|6699.1|0
1623346500000|2021-06-10 17:35:00|6708.1|6706.3|6710.8|6709|6711.1|6709.3|6704.7|6702.9|0
1623346800000|2021-06-10 17:40:00|6711|6709.2|6715.1|6713.3|6717.4|6715.6|6710.6|6708.8|0
1623347100000|2021-06-10 17:45:00|6715.3|6713.5|6716|6714.2|6717.7|6715.9|6714.5|6712.7|0
1623347400000|2021-06-10 17:50:00|6715.9|6714.1|6721.2|6719.4|6721.6|6719.8|6715.9|6714.1|0
1623347700000|2021-06-10 17:55:00|6721.5|6719.7|6724.5|6722.7|6725.9|6724.1|6721.4|6719.6|0
1623348000000|2021-06-10 18:00:00|6724.7|6722.9|6723.4|6721.6|6725|6723.2|6721.9|6720.1|0
1623348300000|2021-06-10 18:05:00|6723.5|6721.7|6720.7|6718.9|6725.5|6723.7|6720.7|6718.9|0
1623348600000|2021-06-10 18:10:00|6720.8|6719|6722.7|6720.9|6723.9|6722.1|6716.3|6714.5|0
1623348900000|2021-06-10 18:15:00|6722.6|6720.8|6722.1|6720.3|6726.2|6724.4|6721.8|6720|0
1623349200000|2021-06-10 18:20:00|6721.9|6720.1|6719.5|6717.7|6722.2|6720.4|6717|6715.2|0
1623349500000|2021-06-10 18:25:00|6719.4|6717.6|6717.7|6715.9|6721.3|6719.5|6717.4|6715.6|0
1623349800000|2021-06-10 18:30:00|6717.8|6716|6720.4|6718.6|6720.6|6718.8|6716.9|6715.1|0
1623350100000|2021-06-10 18:35:00|6720.3|6718.5|6716.8|6715|6720.8|6719|6716.6|6714.8|0
1623350400000|2021-06-10 18:40:00|6716.9|6715.1|6717.5|6715.7|6719.4|6717.6|6716.4|6714.6|0
1623350700000|2021-06-10 18:45:00|6717.3|6715.5|6718.6|6716.8|6720.4|6718.6|6714.1|6712.3|0
1623351000000|2021-06-10 18:50:00|6718.5|6716.7|6723.4|6721.6|6723.6|6721.8|6718.1|6716.3|0
1623351300000|2021-06-10 18:55:00|6723.3|6721.5|6726.4|6724.6|6726.8|6725|6722.9|6721.1|0
1623351600000|2021-06-10 19:00:00|6726.3|6724.5|6713.4|6711.6|6726.3|6724.5|6713.2|6711.4|0
1623351900000|2021-06-10 19:05:00|6713.5|6711.7|6720.8|6719|6720.9|6719.1|6712.4|6710.6|0
1623352200000|2021-06-10 19:10:00|6720.9|6719.1|6718.6|6716.8|6721.6|6719.8|6716.8|6715|0
1623352500000|2021-06-10 19:15:00|6718.4|6716.6|6717.8|6716|6719.2|6717.4|6715.2|6713.4|0
1623352800000|2021-06-10 19:20:00|6717.9|6716.1|6721.4|6719.6|6721.9|6720.1|6715.8|6714|0
1623353100000|2021-06-10 19:25:00|6720.8|6719|6717.8|6716|6722.6|6720.8|6714.7|6712.9|0
1623353400000|2021-06-10 19:30:00|6717.2|6715.4|6710.6|6708.8|6720.6|6718.8|6709.9|6708.1|0
1623353700000|2021-06-10 19:35:00|6710.7|6708.9|6714.7|6712.9|6715.8|6714|6710|6708.2|0
1623354000000|2021-06-10 19:40:00|6714.6|6712.8|6714|6712.2|6717.5|6715.7|6713.4|6711.6|0
1623354300000|2021-06-10 19:45:00|6713.8|6712|6712.2|6710.4|6715|6713.2|6711.9|6710.1|0
1623354600000|2021-06-10 19:50:00|6712.5|6710.7|6722.4|6720.6|6723|6721.2|6712.5|6710.7|0
1623354900000|2021-06-10 19:55:00|6722.6|6720.8|6722.7|6720.9|6724.3|6722.5|6718|6716.2|0
1623355200000|2021-06-10 20:00:00|6723.3|6720.3|6727.2|6724.2|6727.5|6724.5|6718.6|6715.6|0
1623355500000|2021-06-10 20:05:00|6727.3|6724.3|6726|6723|6727.9|6724.9|6725.9|6722.9|0
1623355800000|2021-06-10 20:10:00|6726.1|6723.1|6725.4|6722.4|6727.6|6724.6|6725.4|6722.4|0
1623356100000|2021-06-10 20:15:00|6724.9|6721.9|6724|6721|6726.6|6723.6|6724|6721|0
1623356400000|2021-06-10 20:20:00|6724.1|6721.1|6724.2|6721.2|6725.3|6722.3|6723.7|6720.7|0
1623356700000|2021-06-10 20:25:00|6724.3|6721.3|6722.4|6719.4|6724.3|6721.3|6722.2|6719.2|0
1623357000000|2021-06-10 20:30:00|6722.3|6719.3|6725|6722|6726|6723|6722.3|6719.3|0
1623357300000|2021-06-10 20:35:00|6725.1|6722.1|6725.2|6722.2|6725.3|6722.3|6724.2|6721.2|0
1623357600000|2021-06-10 20:40:00|6725.3|6722.3|6725.3|6722.3|6726.3|6723.3|6725.2|6722.2|0
1623357900000|2021-06-10 20:45:00|6725.4|6722.4|6727.1|6724.1|6727.1|6724.1|6725|6722|0
1623358200000|2021-06-10 20:50:00|6727.2|6724.2|6727.5|6724.5|6728.5|6725.5|6726.7|6723.7|0
1623358500000|2021-06-10 20:55:00|6727.4|6724.4|6726.9|6723.9|6729.3|6726.3|6726.5|6723.5|0
1623358800000|2021-06-10 21:00:00|6727.1|6724.1|6727.5|6724.5|6727.8|6724.8|6726.6|6723.6|0
1623359100000|2021-06-10 21:05:00|6727.6|6724.6|6728.6|6725.6|6728.7|6725.7|6727.5|6724.5|0
1623359400000|2021-06-10 21:10:00|6728.7|6725.7|6729.1|6726.1|6729.1|6726.1|6728.3|6725.3|0
1623359700000|2021-06-10 21:15:00|6729|6726|6729.7|6726.7|6730|6727|6728.9|6725.9|0
1623360000000|2021-06-10 21:20:00|6729.8|6726.8|6733|6730|6733.7|6730.7|6729.7|6726.7|0
1623360300000|2021-06-10 21:25:00|6732.9|6729.9|6733.3|6730.3|6733.3|6730.3|6730.8|6727.8|0
1623360600000|2021-06-10 21:30:00|6733.4|6730.4|6733.1|6730.1|6734|6731|6733|6730|0
1623360900000|2021-06-10 21:35:00|6732.3|6729.3|6731.5|6728.5|6732.8|6729.8|6731|6728|0
1623361200000|2021-06-10 21:40:00|6731.2|6728.2|6732.8|6729.8|6733.1|6730.1|6730.2|6727.2|0
1623361500000|2021-06-10 21:45:00|6732.9|6729.9|6733.7|6730.7|6734.1|6731.1|6732.6|6729.6|0
1623361800000|2021-06-10 21:50:00|6733.3|6730.3|6733.4|6730.4|6733.7|6730.7|6733|6730|0
1623362100000|2021-06-10 21:55:00|6733.3|6730.3|6733.8|6730.8|6733.8|6730.8|6733.2|6730.2|0
1623362400000|2021-06-10 22:00:00|6733.7|6730.7|6734.4|6731.4|6734.8|6731.8|6733.7|6730.7|0
1623362700000|2021-06-10 22:05:00|6734.3|6731.3|6734.8|6731.8|6735.1|6732.1|6733.9|6730.9|0
1623363000000|2021-06-10 22:10:00|6734.9|6731.9|6734.7|6731.7|6735|6732|6734.6|6731.6|0
1623363300000|2021-06-10 22:15:00|6734.9|6731.9|6735.1|6732.1|6735.2|6732.2|6734.8|6731.8|0
1623363600000|2021-06-10 22:20:00|6735.3|6732.3|6734.7|6731.7|6735.3|6732.3|6734.6|6731.6|0
1623363900000|2021-06-10 22:25:00|6734.9|6731.9|6734.4|6731.4|6734.9|6731.9|6734.1|6731.1|0
1623364200000|2021-06-10 22:30:00|6734|6731|6733.8|6730.8|6734.3|6731.3|6733.6|6730.6|0
1623364500000|2021-06-10 22:35:00|6733.9|6730.9|6734.2|6731.2|6734.4|6731.4|6733.7|6730.7|0
1623364800000|2021-06-10 22:40:00|6734.3|6731.3|6734.1|6731.1|6734.5|6731.5|6733.8|6730.8|0
1623365100000|2021-06-10 22:45:00|6734.2|6731.2|6734.2|6731.2|6734.5|6731.5|6733.8|6730.8|0
1623365400000|2021-06-10 22:50:00|6734.3|6731.3|6733.9|6730.9|6734.3|6731.3|6733.7|6730.7|0
1623365700000|2021-06-10 22:55:00|6734|6731|6734|6731|6734.1|6731.1|6733.9|6730.9|0
1623366000000|2021-06-10 23:00:00|6733.9|6730.9|6734.1|6731.1|6734.1|6731.1|6733.8|6730.8|0
1623366300000|2021-06-10 23:05:00|6734.2|6731.2|6734|6731|6734.2|6731.2|6734|6731|0
1623366600000|2021-06-10 23:10:00|6733.9|6730.9|6734.2|6731.2|6734.4|6731.4|6733.9|6730.9|0
1623366900000|2021-06-10 23:15:00|6734.1|6731.1|6733.6|6730.6|6734.2|6731.2|6733.5|6730.5|0
1623367200000|2021-06-10 23:20:00|6733.5|6730.5|6733|6730|6733.7|6730.7|6732.9|6729.9|0
1623367500000|2021-06-10 23:25:00|6732.7|6729.7|6732.9|6729.9|6733.1|6730.1|6732.6|6729.6|0
1623367800000|2021-06-10 23:30:00|6732.8|6729.8|6733.2|6730.2|6733.3|6730.3|6732.8|6729.8|0
1623368100000|2021-06-10 23:35:00|6733.1|6730.1|6733.3|6730.3|6733.4|6730.4|6732.9|6729.9|0
1623368400000|2021-06-10 23:40:00|6733.2|6730.2|6733.2|6730.2|6733.2|6730.2|6732.6|6729.6|0
1623368700000|2021-06-10 23:45:00|6733.1|6730.1|6733.2|6730.2|6733.2|6730.2|6732.5|6729.5|0
1623369000000|2021-06-10 23:50:00|6733.1|6730.1|6732.4|6729.4|6733.2|6730.2|6732|6729|0
1623369300000|2021-06-10 23:55:00|6732.5|6729.5|6729.1|6724.1|6732.5|6729.5|6727.6|6723.7|0
1623369600000|2021-06-11 00:00:00|6729|6724|6729.3|6724.3|6730.2|6725.2|6727.6|6722.6|0
1623369900000|2021-06-11 00:05:00|6729.4|6724.4|6734|6729|6735.6|6730.6|6729.1|6724.1|0
1623370200000|2021-06-11 00:10:00|6734.3|6729.3|6733.7|6728.7|6734.7|6729.7|6733.3|6728.3|0
1623370500000|2021-06-11 00:15:00|6734|6729|6736.1|6731.1|6736.3|6731.3|6733.9|6728.9|0
1623370800000|2021-06-11 00:20:00|6736.2|6731.2|6733.7|6728.7|6736.4|6731.4|6733.5|6728.5|0
1623371100000|2021-06-11 00:25:00|6733.9|6728.9|6728.8|6723.8|6733.9|6728.9|6728.1|6723.1|0
1623371400000|2021-06-11 00:30:00|6729|6724|6729.5|6724.5|6731.3|6726.3|6728.1|6723.1|0
1623371700000|2021-06-11 00:35:00|6729.3|6724.3|6730.6|6725.6|6730.7|6725.7|6727.4|6722.4|0
1623372000000|2021-06-11 00:40:00|6730.7|6725.7|6731.4|6726.4|6731.7|6726.7|6730.3|6725.3|0
1623372300000|2021-06-11 00:45:00|6731.5|6726.5|6730.5|6725.5|6731.7|6726.7|6729.6|6724.6|0
1623372600000|2021-06-11 00:50:00|6730.6|6725.6|6730.3|6725.3|6730.8|6725.8|6729.4|6724.4|0
1623372900000|2021-06-11 00:55:00|6730.2|6725.2|6734.2|6729.2|6734.3|6729.3|6730.1|6725.1|0
1623373200000|2021-06-11 01:00:00|6734.1|6729.1|6734.4|6729.4|6738.5|6733.5|6733.8|6728.8|0
1623373500000|2021-06-11 01:05:00|6734.3|6729.3|6734.3|6729.3|6735.1|6730.1|6733.5|6728.5|0
1623373800000|2021-06-11 01:10:00|6734.4|6729.4|6734.1|6729.1|6735.1|6730.1|6734|6729|0
1623374100000|2021-06-11 01:15:00|6734|6729|6736.5|6731.5|6737.8|6732.8|6733.7|6728.7|0
1623374400000|2021-06-11 01:20:00|6736.6|6731.6|6733.9|6728.9|6737.4|6732.4|6733.5|6728.5|0
1623374700000|2021-06-11 01:25:00|6733.7|6728.7|6735.1|6730.1|6735.4|6730.4|6733.3|6728.3|0
1623375000000|2021-06-11 01:30:00|6735|6730|6733.7|6728.7|6736.1|6731.1|6732.3|6727.3|0
1623375300000|2021-06-11 01:35:00|6733.8|6728.8|6734.8|6729.8|6735.3|6730.3|6733.3|6728.3|0
1623375600000|2021-06-11 01:40:00|6734.7|6729.7|6735.5|6730.5|6736.9|6731.9|6734.4|6729.4|0
1623375900000|2021-06-11 01:45:00|6735.4|6730.4|6735.6|6730.6|6736.1|6731.1|6734.9|6729.9|0
1623376200000|2021-06-11 01:50:00|6735.5|6730.5|6737|6732|6737.3|6732.3|6734.9|6729.9|0
1623376500000|2021-06-11 01:55:00|6736.9|6731.9|6735.9|6730.9|6737|6732|6735.5|6730.5|0
1623376800000|2021-06-11 02:00:00|6735.8|6730.8|6733.3|6728.3|6736.1|6731.1|6733|6728|0
1623377100000|2021-06-11 02:05:00|6733.2|6728.2|6731|6726|6733.5|6728.5|6730.5|6725.5|0
1623377400000|2021-06-11 02:10:00|6731.1|6726.1|6731.6|6726.6|6732.9|6727.9|6730.9|6725.9|0
1623377700000|2021-06-11 02:15:00|6731.7|6726.7|6733.1|6728.1|6733.1|6728.1|6731.5|6726.5|0
1623378000000|2021-06-11 02:20:00|6733.3|6728.3|6733.5|6728.5|6733.6|6728.6|6732.7|6727.7|0
1623378300000|2021-06-11 02:25:00|6733.4|6728.4|6733.3|6728.3|6734.4|6729.4|6733.2|6728.2|0
1623378600000|2021-06-11 02:30:00|6733.2|6728.2|6733.5|6728.5|6734.2|6729.2|6733.1|6728.1|0
1623378900000|2021-06-11 02:35:00|6733.6|6728.6|6732.9|6727.9|6734|6729|6732.8|6727.8|0
1623379200000|2021-06-11 02:40:00|6732.8|6727.8|6733.6|6728.6|6734|6729|6732.7|6727.7|0
1623379500000|2021-06-11 02:45:00|6733.4|6728.4|6734.5|6729.5|6734.7|6729.7|6733.3|6728.3|0
1623379800000|2021-06-11 02:50:00|6734.7|6729.7|6733.9|6728.9|6734.8|6729.8|6733.8|6728.8|0
1623380100000|2021-06-11 02:55:00|6734|6729|6734.1|6729.1|6734.5|6729.5|6733.4|6728.4|0
1623380400000|2021-06-11 03:00:00|6734|6729|6734.5|6729.5|6735.1|6730.1|6733.8|6728.8|0
1623380700000|2021-06-11 03:05:00|6734.6|6729.6|6732.2|6727.2|6734.7|6729.7|6732.1|6727.1|0
1623381000000|2021-06-11 03:10:00|6732.3|6727.3|6732.2|6727.2|6732.7|6727.7|6731.9|6726.9|0
1623381300000|2021-06-11 03:15:00|6732.3|6727.3|6732.5|6727.5|6732.7|6727.7|6731.9|6726.9|0
1623381600000|2021-06-11 03:20:00|6732.6|6727.6|6733|6728|6733.1|6728.1|6732.4|6727.4|0
1623381900000|2021-06-11 03:25:00|6733.1|6728.1|6733.1|6728.1|6733.2|6728.2|6732.6|6727.6|0
1623382200000|2021-06-11 03:30:00|6733|6728|6733.2|6728.2|6733.4|6728.4|6732.9|6727.9|0
1623382500000|2021-06-11 03:35:00|6733.1|6728.1|6733.7|6728.7|6733.9|6728.9|6733.1|6728.1|0
1623382800000|2021-06-11 03:40:00|6733.8|6728.8|6734.4|6729.4|6734.6|6729.6|6733.7|6728.7|0
1623383100000|2021-06-11 03:45:00|6734.5|6729.5|6734.5|6729.5|6734.8|6729.8|6734|6729|0
1623383400000|2021-06-11 03:50:00|6734.4|6729.4|6734.2|6729.2|6734.5|6729.5|6733.9|6728.9|0
1623383700000|2021-06-11 03:55:00|6734.1|6729.1|6734.1|6729.1|6734.3|6729.3|6733.7|6728.7|0
1623384000000|2021-06-11 04:00:00|6733.9|6728.9|6734.5|6729.5|6734.6|6729.6|6733.9|6728.9|0
1623384300000|2021-06-11 04:05:00|6734.4|6729.4|6734.3|6729.3|6734.9|6729.9|6734.2|6729.2|0
1623384600000|2021-06-11 04:10:00|6734.2|6729.2|6733.8|6728.8|6734.7|6729.7|6733.7|6728.7|0
1623384900000|2021-06-11 04:15:00|6733.7|6728.7|6734.7|6729.7|6734.8|6729.8|6733.5|6728.5|0
1623385200000|2021-06-11 04:20:00|6734.8|6729.8|6734.5|6729.5|6734.9|6729.9|6734.4|6729.4|0
1623385500000|2021-06-11 04:25:00|6734.4|6729.4|6735.1|6730.1|6735.2|6730.2|6734.3|6729.3|0
1623385800000|2021-06-11 04:30:00|6734.9|6729.9|6734.9|6729.9|6735.2|6730.2|6734.6|6729.6|0
1623386100000|2021-06-11 04:35:00|6734.8|6729.8|6735|6730|6735.3|6730.3|6734.7|6729.7|0
1623386400000|2021-06-11 04:40:00|6735.1|6730.1|6734.9|6729.9|6735.4|6730.4|6734.5|6729.5|0
1623386700000|2021-06-11 04:45:00|6735|6730|6734.2|6729.2|6735|6730|6734.1|6729.1|0
1623387000000|2021-06-11 04:50:00|6734.3|6729.3|6733|6728|6734.3|6729.3|6732.9|6727.9|0
1623387300000|2021-06-11 04:55:00|6732.9|6727.9|6733.3|6728.3|6733.5|6728.5|6732.8|6727.8|0
1623387600000|2021-06-11 05:00:00|6733.4|6728.4|6732.4|6727.4|6733.5|6728.5|6731.4|6726.4|0
1623387900000|2021-06-11 05:05:00|6732.5|6727.5|6731.9|6726.9|6733.1|6728.1|6731.8|6726.8|0
1623388200000|2021-06-11 05:10:00|6732|6727|6731.1|6726.1|6732.6|6727.6|6731.1|6726.1|0
1623388500000|2021-06-11 05:15:00|6731.2|6726.2|6731.5|6726.5|6731.6|6726.6|6729.8|6724.8|0
1623388800000|2021-06-11 05:20:00|6731.6|6726.6|6732|6727|6732.7|6727.7|6731.6|6726.6|0
1623389100000|2021-06-11 05:25:00|6732.1|6727.1|6731.7|6726.7|6732.1|6727.1|6731.4|6726.4|0
1623389400000|2021-06-11 05:30:00|6731.8|6726.8|6731.7|6726.7|6731.9|6726.9|6731.4|6726.4|0
1623389700000|2021-06-11 05:35:00|6731.6|6726.6|6732.7|6727.7|6733.5|6728.5|6731.6|6726.6|0
1623390000000|2021-06-11 05:40:00|6732.6|6727.6|6733.2|6728.2|6733.5|6728.5|6732.5|6727.5|0
1623390300000|2021-06-11 05:45:00|6733.1|6728.1|6732.9|6727.9|6733.4|6728.4|6732.8|6727.8|0
1623390600000|2021-06-11 05:50:00|6733|6728|6733.2|6728.2|6733.4|6728.4|6732.8|6727.8|0
1623390900000|2021-06-11 05:55:00|6733.3|6728.3|6733.3|6728.3|6733.7|6728.7|6733|6728|0
1623391200000|2021-06-11 06:00:00|6733.4|6728.4|6730.5|6725.5|6733.6|6728.6|6729.9|6724.9|0
1623391500000|2021-06-11 06:05:00|6730.6|6725.6|6731.9|6726.9|6732.7|6727.7|6730.5|6725.5|0
1623391800000|2021-06-11 06:10:00|6732|6727|6730|6725|6732.7|6727.7|6728.7|6723.7|0
1623392100000|2021-06-11 06:15:00|6729.8|6724.8|6729|6724|6731.4|6726.4|6728.8|6723.8|0
1623392400000|2021-06-11 06:20:00|6729.1|6724.1|6726.7|6721.7|6729.9|6724.9|6726.4|6721.4|0
1623392700000|2021-06-11 06:25:00|6726.8|6721.8|6726.3|6721.3|6728.2|6723.2|6726.1|6721.1|0
1623393000000|2021-06-11 06:30:00|6726.2|6721.2|6727.1|6722.1|6727.9|6722.9|6724.8|6719.8|0
1623393300000|2021-06-11 06:35:00|6727.4|6722.4|6727.6|6722.6|6728|6723|6727.2|6722.2|0
1623393600000|2021-06-11 06:40:00|6727.5|6722.5|6728.5|6723.5|6728.9|6723.9|6727.4|6722.4|0
1623393900000|2021-06-11 06:45:00|6728.7|6723.7|6728.4|6723.4|6729.3|6724.3|6728|6723|0
1623394200000|2021-06-11 06:50:00|6728.5|6723.5|6728.8|6723.8|6729.1|6724.1|6728.3|6723.3|0
1623394500000|2021-06-11 06:55:00|6728.7|6723.7|6730.4|6725.4|6730.5|6725.5|6728.7|6723.7|0
1623394800000|2021-06-11 07:00:00|6730.3|6725.3|6728|6723|6730.3|6725.3|6727.5|6722.5|0
1623395100000|2021-06-11 07:05:00|6727.9|6722.9|6729.7|6724.7|6730|6725|6727|6722|0
1623395400000|2021-06-11 07:10:00|6729.6|6724.6|6726.8|6721.8|6729.9|6724.9|6726.5|6721.5|0
1623395700000|2021-06-11 07:15:00|6726.7|6721.7|6726.4|6721.4|6727.4|6722.4|6725.4|6720.4|0
1623396000000|2021-06-11 07:20:00|6726.5|6721.5|6728.2|6723.2|6729.1|6724.1|6726.4|6721.4|0
1623396300000|2021-06-11 07:25:00|6728.3|6723.3|6724.2|6719.2|6728.8|6723.8|6724|6719|0
1623396600000|2021-06-11 07:30:00|6724.3|6719.3|6723.3|6718.3|6725.2|6720.2|6722.7|6717.7|0
1623396900000|2021-06-11 07:35:00|6723.5|6718.5|6723.2|6718.2|6724.5|6719.5|6721.4|6716.4|0
1623397200000|2021-06-11 07:40:00|6723.1|6718.1|6725.4|6720.4|6726|6721|6721.7|6716.7|0
1623397500000|2021-06-11 07:45:00|6725.3|6720.3|6726.5|6721.5|6727.7|6722.7|6723.8|6718.8|0
1623397800000|2021-06-11 07:50:00|6726.4|6721.4|6723.8|6718.8|6726.8|6721.8|6723.8|6718.8|0
1623398100000|2021-06-11 07:55:00|6723.9|6718.9|6721.1|6716.1|6724|6719|6720.9|6715.9|0
1623398400000|2021-06-11 08:00:00|6721|6716|6725.9|6722.9|6728.6|6725.6|6719.9|6715.3|0
1623398700000|2021-06-11 08:05:00|6725.8|6722.8|6727|6724|6729|6726|6722.1|6719.1|0
1623399000000|2021-06-11 08:10:00|6726.8|6723.8|6727.2|6724.2|6728.7|6725.7|6723.6|6720.6|0
1623399300000|2021-06-11 08:15:00|6727.3|6724.3|6726|6723|6727.5|6724.5|6725.5|6722.5|0
1623399600000|2021-06-11 08:20:00|6725.7|6722.7|6726.9|6723.9|6728.4|6725.4|6725.6|6722.6|0
1623399900000|2021-06-11 08:25:00|6725.7|6722.7|6724.8|6721.8|6727.2|6724.2|6724.1|6721.1|0
1623400200000|2021-06-11 08:30:00|6724.3|6721.3|6726.3|6723.3|6727.7|6724.7|6724.3|6721.3|0
1623400500000|2021-06-11 08:35:00|6726.8|6723.8|6728.9|6725.9|6729.3|6726.3|6726.8|6723.8|0
1623400800000|2021-06-11 08:40:00|6729.2|6726.2|6730.5|6727.5|6730.7|6727.7|6728.7|6725.7|0
1623401100000|2021-06-11 08:45:00|6730.7|6727.7|6732|6729|6732|6729|6729.5|6726.5|0
1623401400000|2021-06-11 08:50:00|6731.7|6728.7|6733.5|6730.5|6734.9|6731.9|6731.4|6728.4|0
1623401700000|2021-06-11 08:55:00|6733.8|6730.8|6731.1|6728.1|6734.1|6731.1|6730.7|6727.7|0
1623402000000|2021-06-11 09:00:00|6733.1|6730.1|6733.7|6730.7|6734.6|6731.6|6730.9|6727.9|0
1623402300000|2021-06-11 09:05:00|6734|6731|6733.4|6730.4|6734.4|6731.4|6733|6730|0
1623402600000|2021-06-11 09:10:00|6733.3|6730.3|6731.1|6728.1|6733.6|6730.6|6731.1|6728.1|0
1623402900000|2021-06-11 09:15:00|6731.2|6728.2|6731.6|6728.6|6734.5|6731.5|6730.9|6727.9|0
1623403200000|2021-06-11 09:20:00|6733.5|6730.5|6729.9|6726.9|6733.5|6730.5|6729.4|6726.4|0
1623403500000|2021-06-11 09:25:00|6729.6|6726.6|6729.6|6726.6|6730.6|6727.6|6729.5|6726.5|0
1623403800000|2021-06-11 09:30:00|6729.4|6726.4|6729.1|6726.1|6729.7|6726.7|6728.8|6725.8|0
1623404100000|2021-06-11 09:35:00|6728.8|6725.8|6732.3|6729.3|6732.5|6729.5|6728.7|6725.7|0
1623404400000|2021-06-11 09:40:00|6732.4|6729.4|6731|6728|6735.2|6732.2|6730.6|6727.6|0
1623404700000|2021-06-11 09:45:00|6731.2|6728.2|6730.3|6727.3|6733.8|6730.8|6730.2|6727.2|0
1623405000000|2021-06-11 09:50:00|6729.9|6726.9|6731.1|6728.1|6733|6730|6728.7|6725.7|0
1623405300000|2021-06-11 09:55:00|6728.9|6725.9|6731.7|6728.7|6733.2|6730.2|6728.4|6725.4|0
1623405600000|2021-06-11 10:00:00|6732.2|6729.2|6731.1|6728.1|6737.3|6734.3|6728.9|6725.9|0
1623405900000|2021-06-11 10:05:00|6731|6728|6730.9|6727.9|6732.3|6729.3|6730.2|6727.2|0
1623406200000|2021-06-11 10:10:00|6730.8|6727.8|6731|6728|6732.7|6729.7|6729.3|6726.3|0
1623406500000|2021-06-11 10:15:00|6730.9|6727.9|6733|6730|6733|6730|6730.6|6727.6|0
1623406800000|2021-06-11 10:20:00|6733.3|6730.3|6733.5|6730.5|6736|6733|6732.4|6729.4|0
1623407100000|2021-06-11 10:25:00|6733.4|6730.4|6733.2|6730.2|6735.5|6732.5|6732.7|6729.7|0
1623407400000|2021-06-11 10:30:00|6733.1|6730.1|6744.4|6741.4|6745|6742|6732.6|6729.6|0
1623407700000|2021-06-11 10:35:00|6744.2|6741.2|6742.3|6739.3|6744.3|6741.3|6740.4|6737.4|0
1623408000000|2021-06-11 10:40:00|6742.2|6739.2|6741|6738|6742.7|6739.7|6739.3|6736.3|0
1623408300000|2021-06-11 10:45:00|6741.5|6738.5|6741.9|6738.9|6743.2|6740.2|6740.4|6737.4|0
1623408600000|2021-06-11 10:50:00|6742.1|6739.1|6744.6|6741.6|6744.8|6741.8|6740.9|6737.9|0
1623408900000|2021-06-11 10:55:00|6744.5|6741.5|6746.9|6743.9|6747.2|6744.2|6744.5|6741.5|0
1623409200000|2021-06-11 11:00:00|6742.2|6739.2|6742.2|6739.2|6743.4|6740.4|6741.5|6738.5|0
1623409500000|2021-06-11 11:05:00|6742.4|6739.4|6748.4|6745.4|6748.4|6745.4|6742.4|6739.4|0
1623409800000|2021-06-11 11:10:00|6748.7|6745.7|6748.6|6745.6|6749.2|6746.2|6747.6|6744.6|0
1623410100000|2021-06-11 11:15:00|6748.5|6745.5|6747.9|6744.9|6749.8|6746.8|6747.4|6744.4|0
1623410400000|2021-06-11 11:20:00|6747.7|6744.7|6743|6740|6748.6|6745.6|6743|6740|0
1623410700000|2021-06-11 11:25:00|6743.1|6740.1|6742.3|6739.3|6743.9|6740.9|6742.3|6739.3|0
1623411000000|2021-06-11 11:30:00|6742.2|6739.2|6743.8|6740.8|6744.5|6741.5|6742.2|6739.2|0
1623411300000|2021-06-11 11:35:00|6744|6741|6741.9|6738.9|6744.4|6741.4|6739.6|6736.6|0
1623411600000|2021-06-11 11:40:00|6742|6739|6743.3|6740.3|6743.7|6740.7|6741.5|6738.5|0
1623411900000|2021-06-11 11:45:00|6743.4|6740.4|6742.4|6739.4|6743.9|6740.9|6742.4|6739.4|0
1623412200000|2021-06-11 11:50:00|6742.2|6739.2|6742.1|6739.1|6742.2|6739.2|6741.6|6738.6|0
1623412500000|2021-06-11 11:55:00|6741.9|6738.9|6741.4|6738.4|6742.7|6739.7|6740.9|6737.9|0
1623412800000|2021-06-11 12:00:00|6741.6|6738.6|6741.4|6738.4|6742.4|6739.4|6740.2|6737.2|0
1623413100000|2021-06-11 12:05:00|6741.5|6738.5|6740.9|6737.9|6743.2|6740.2|6740.3|6737.3|0
1623413400000|2021-06-11 12:10:00|6740.7|6737.7|6742.4|6739.4|6743.2|6740.2|6740.2|6737.2|0
1623413700000|2021-06-11 12:15:00|6742.5|6739.5|6741.9|6738.9|6742.9|6739.9|6741.3|6738.3|0
1623414000000|2021-06-11 12:20:00|6741.8|6738.8|6742.8|6739.8|6742.8|6739.8|6741.6|6738.6|0
1623414300000|2021-06-11 12:25:00|6742.9|6739.9|6744.7|6741.7|6744.7|6741.7|6742.9|6739.9|0
1623414600000|2021-06-11 12:30:00|6744.8|6741.8|6745|6742|6745.3|6742.3|6743.8|6740.8|0
1623414900000|2021-06-11 12:35:00|6745.1|6742.1|6741.3|6738.3|6745.1|6742.1|6741.1|6738.1|0
1623415200000|2021-06-11 12:40:00|6741.6|6738.6|6739.1|6736.1|6742.2|6739.2|6738.2|6735.2|0
1623415500000|2021-06-11 12:45:00|6739|6736|6737.6|6734.6|6739.7|6736.7|6736.7|6733.7|0
1623415800000|2021-06-11 12:50:00|6737.7|6734.7|6739.8|6736.8|6740.2|6737.2|6735.6|6732.6|0
1623416100000|2021-06-11 12:55:00|6740|6737|6738.4|6735.4|6740|6737|6738.4|6735.4|0
1623416400000|2021-06-11 13:00:00|6738.3|6735.3|6739.6|6736.6|6739.7|6736.7|6737.9|6734.9|0
1623416700000|2021-06-11 13:05:00|6739.5|6736.5|6739.4|6736.4|6740.2|6737.2|6738.5|6735.5|0
1623417000000|2021-06-11 13:10:00|6739.5|6736.5|6739.4|6736.4|6740.1|6737.1|6738.9|6735.9|0
1623417300000|2021-06-11 13:15:00|6739.3|6736.3|6740|6737|6740.4|6737.4|6737.9|6734.9|0
1623417600000|2021-06-11 13:20:00|6740.3|6737.3|6738.6|6735.6|6740.3|6737.3|6738.6|6735.6|0
1623417900000|2021-06-11 13:25:00|6740.2|6737.2|6735.2|6732.2|6740.2|6737.2|6733.6|6730.6|0
1623418200000|2021-06-11 13:30:00|6735.1|6732.1|6721.7|6719.9|6735.4|6733.6|6717.2|6715.4|0
1623418500000|2021-06-11 13:35:00|6719.4|6717.6|6719.5|6717.7|6731.5|6729.7|6715.1|6713.3|0
1623418800000|2021-06-11 13:40:00|6719.3|6717.5|6728.4|6726.6|6733.6|6731.8|6717.7|6715.9|0
1623419100000|2021-06-11 13:45:00|6727.9|6726.1|6732.8|6731|6737|6735.2|6725.1|6723.3|0
1623419400000|2021-06-11 13:50:00|6732.1|6730.3|6741.9|6740.1|6742.1|6740.3|6731.6|6729.8|0
1623419700000|2021-06-11 13:55:00|6742.6|6740.8|6729.6|6727.8|6742.8|6741|6718.3|6716.5|0
1623420000000|2021-06-11 14:00:00|6729.3|6727.5|6726.1|6724.3|6735.8|6734|6723.8|6722|0
1623420300000|2021-06-11 14:05:00|6725.4|6723.6|6728.3|6726.5|6730.6|6728.8|6719.8|6718|0
1623420600000|2021-06-11 14:10:00|6729.3|6727.5|6731|6729.2|6732.9|6731.1|6725.7|6723.9|0
1623420900000|2021-06-11 14:15:00|6731.4|6729.6|6729.9|6728.1|6732|6730.2|6723.5|6721.7|0
1623421200000|2021-06-11 14:20:00|6730.4|6728.6|6724.4|6722.6|6733|6731.2|6723.6|6721.8|0
1623421500000|2021-06-11 14:25:00|6724.1|6722.3|6728.9|6727.1|6731.5|6729.7|6718.2|6716.4|0
1623421800000|2021-06-11 14:30:00|6729.7|6727.9|6728.2|6726.4|6733.7|6731.9|6727.3|6725.5|0
1623422100000|2021-06-11 14:35:00|6728.9|6727.1|6725|6723.2|6729.5|6727.7|6721.7|6719.9|0
1623422400000|2021-06-11 14:40:00|6724.8|6723|6718.9|6717.1|6726.6|6724.8|6716.6|6714.8|0
1623422700000|2021-06-11 14:45:00|6719.4|6717.6|6710.9|6709.1|6719.4|6717.6|6708.7|6706.9|0
1623423000000|2021-06-11 14:50:00|6711.4|6709.6|6716.9|6715.1|6719.8|6718|6709.2|6707.4|0
1623423300000|2021-06-11 14:55:00|6717.2|6715.4|6716.4|6714.6|6717.2|6715.4|6710.5|6708.7|0
1623423600000|2021-06-11 15:00:00|6716.2|6714.4|6701|6699.2|6717.2|6715.4|6699|6697.2|0
1623423900000|2021-06-11 15:05:00|6700.9|6699.1|6711.4|6709.6|6712.6|6710.8|6700.5|6698.7|0
1623424200000|2021-06-11 15:10:00|6711.5|6709.7|6713.8|6712|6715.6|6713.8|6710.1|6708.3|0
1623424500000|2021-06-11 15:15:00|6713|6711.2|6716.3|6714.5|6717.5|6715.7|6712.1|6710.3|0
1623424800000|2021-06-11 15:20:00|6716.2|6714.4|6720.3|6718.5|6722.2|6720.4|6715.2|6713.4|0
1623425100000|2021-06-11 15:25:00|6720.6|6718.8|6721|6719.2|6722.6|6720.8|6718.2|6716.4|0
1623425400000|2021-06-11 15:30:00|6721.3|6719.5|6720.9|6719.1|6721.9|6720.1|6719.4|6717.6|0
1623425700000|2021-06-11 15:35:00|6721|6719.2|6721.2|6719.4|6722.2|6720.4|6718.4|6716.6|0
1623426000000|2021-06-11 15:40:00|6721.3|6719.5|6718.7|6716.9|6722.8|6721|6716.4|6714.6|0
1623426300000|2021-06-11 15:45:00|6719.1|6717.3|6723.4|6721.6|6725.5|6723.7|6718.1|6716.3|0
1623426600000|2021-06-11 15:50:00|6723.5|6721.7|6718.8|6717|6724.9|6723.1|6717.5|6715.7|0
1623426900000|2021-06-11 15:55:00|6718.9|6717.1|6723|6721.2|6723.6|6721.8|6718.8|6717|0
1623427200000|2021-06-11 16:00:00|6723.2|6721.4|6727.8|6726|6728.3|6726.5|6722.8|6721|0
1623427500000|2021-06-11 16:05:00|6727.9|6726.1|6730.8|6729|6732.5|6730.7|6727.1|6725.3|0
1623427800000|2021-06-11 16:10:00|6730.9|6729.1|6735.6|6733.8|6735.7|6733.9|6730.6|6728.8|0
1623428100000|2021-06-11 16:15:00|6735.7|6733.9|6733.7|6731.9|6738|6736.2|6732.5|6730.7|0
1623428400000|2021-06-11 16:20:00|6734|6732.2|6730.4|6728.6|6735.1|6733.3|6730.2|6728.4|0
1623428700000|2021-06-11 16:25:00|6730.5|6728.7|6727.1|6725.3|6732.1|6730.3|6726.5|6724.7|0
1623429000000|2021-06-11 16:30:00|6727.2|6725.4|6729.1|6727.3|6731.4|6729.6|6726.8|6725|0
1623429300000|2021-06-11 16:35:00|6729.2|6727.4|6729.7|6727.9|6733.1|6731.3|6727.1|6725.3|0
1623429600000|2021-06-11 16:40:00|6729.8|6728|6726.9|6725.1|6730.5|6728.7|6726|6724.2|0
1623429900000|2021-06-11 16:45:00|6727.2|6725.4|6728.2|6726.4|6730.7|6728.9|6726|6724.2|0
1623430200000|2021-06-11 16:50:00|6727.8|6726|6729.6|6727.8|6730.6|6728.8|6727.1|6725.3|0
1623430500000|2021-06-11 16:55:00|6729.7|6727.9|6733|6731.2|6734.1|6732.3|6728.6|6726.8|0
1623430800000|2021-06-11 17:00:00|6732.9|6731.1|6726.8|6725|6733.9|6732.1|6723.9|6722.1|0
1623431100000|2021-06-11 17:05:00|6726.7|6724.9|6727.3|6725.5|6729|6727.2|6725.7|6723.9|0
1623431400000|2021-06-11 17:10:00|6727.4|6725.6|6731.6|6729.8|6732.4|6730.6|6726.1|6724.3|0
1623431700000|2021-06-11 17:15:00|6731.5|6729.7|6732.5|6730.7|6732.5|6730.7|6728.3|6726.5|0
1623432000000|2021-06-11 17:20:00|6732.6|6730.8|6733.5|6731.7|6734.1|6732.3|6731.8|6730|0
1623432300000|2021-06-11 17:25:00|6733.4|6731.6|6735.3|6733.5|6736.1|6734.3|6733.1|6731.3|0
1623432600000|2021-06-11 17:30:00|6735.1|6733.3|6733.8|6732|6738.6|6736.8|6733.6|6731.8|0
1623432900000|2021-06-11 17:35:00|6733.6|6731.8|6733.3|6731.5|6734.3|6732.5|6731|6729.2|0
1623433200000|2021-06-11 17:40:00|6733.5|6731.7|6733.8|6732|6734.4|6732.6|6732.3|6730.5|0
1623433500000|2021-06-11 17:45:00|6734.1|6732.3|6734|6732.2|6735.9|6734.1|6733.2|6731.4|0
1623433800000|2021-06-11 17:50:00|6733.9|6732.1|6731.9|6730.1|6736.3|6734.5|6731.8|6730|0
1623434100000|2021-06-11 17:55:00|6732|6730.2|6730.9|6729.1|6734.7|6732.9|6730.9|6729.1|0
1623434400000|2021-06-11 18:00:00|6731|6729.2|6735.4|6733.6|6735.5|6733.7|6731|6729.2|0
1623434700000|2021-06-11 18:05:00|6735.5|6733.7|6734.2|6732.4|6736.9|6735.1|6732.7|6730.9|0
1623435000000|2021-06-11 18:10:00|6734.3|6732.5|6736.6|6734.8|6736.7|6734.9|6733.1|6731.3|0
1623435300000|2021-06-11 18:15:00|6736.5|6734.7|6737.4|6735.6|6738.8|6737|6735.7|6733.9|0
1623435600000|2021-06-11 18:20:00|6737.3|6735.5|6735.6|6733.8|6739.2|6737.4|6732.5|6730.7|0
1623435900000|2021-06-11 18:25:00|6735.8|6734|6737.3|6735.5|6739.2|6737.4|6735.8|6734|0
1623436200000|2021-06-11 18:30:00|6737.8|6736|6738.3|6736.5|6740.2|6738.4|6736.9|6735.1|0
1623436500000|2021-06-11 18:35:00|6738.7|6736.9|6740|6738.2|6740.2|6738.4|6738.3|6736.5|0
1623436800000|2021-06-11 18:40:00|6739.9|6738.1|6740.3|6738.5|6741.3|6739.5|6738.9|6737.1|0
1623437100000|2021-06-11 18:45:00|6740.2|6738.4|6735.6|6733.8|6740.2|6738.4|6735|6733.2|0
1623437400000|2021-06-11 18:50:00|6735.7|6733.9|6733|6731.2|6736.3|6734.5|6732|6730.2|0
1623437700000|2021-06-11 18:55:00|6733.1|6731.3|6734.6|6732.8|6735.8|6734|6731.9|6730.1|0
1623438000000|2021-06-11 19:00:00|6734.8|6733|6727.6|6725.8|6735.2|6733.4|6727.3|6725.5|0
1623438300000|2021-06-11 19:05:00|6727.5|6725.7|6727.4|6725.6|6727.6|6725.8|6725.8|6724|0
1623438600000|2021-06-11 19:10:00|6727.3|6725.5|6724.9|6723.1|6729.7|6727.9|6724|6722.2|0
1623438900000|2021-06-11 19:15:00|6725.1|6723.3|6731.3|6729.5|6731.5|6729.7|6725.1|6723.3|0
1623439200000|2021-06-11 19:20:00|6731.5|6729.7|6731.8|6730|6732.5|6730.7|6729.9|6728.1|0
1623439500000|2021-06-11 19:25:00|6732.1|6730.3|6730.8|6729|6733.5|6731.7|6730.1|6728.3|0
1623439800000|2021-06-11 19:30:00|6730.7|6728.9|6731.8|6730|6732.5|6730.7|6730.3|6728.5|0
1623440100000|2021-06-11 19:35:00|6731.7|6729.9|6732.1|6730.3|6732.8|6731|6730.1|6728.3|0
1623440400000|2021-06-11 19:40:00|6732|6730.2|6728.8|6727|6732.3|6730.5|6726.9|6725.1|0
1623440700000|2021-06-11 19:45:00|6728.7|6726.9|6731.2|6729.4|6732.2|6730.4|6727.1|6725.3|0
1623441000000|2021-06-11 19:50:00|6732.6|6730.8|6738.2|6736.4|6738.5|6736.7|6732.1|6730.3|0
1623441300000|2021-06-11 19:55:00|6738.1|6736.3|6738.4|6736.6|6739.2|6737.4|6736.1|6734.3|0
1623441600000|2021-06-11 20:00:00|6739|6736|6739.2|6736.2|6741|6738|6735.1|6732.1|0
1623441900000|2021-06-11 20:05:00|6739|6736|6738.8|6735.8|6739.5|6736.5|6738.7|6735.7|0
1623442200000|2021-06-11 20:10:00|6738.7|6735.7|6739.1|6736.1|6739.3|6736.3|6738.6|6735.6|0
1623442500000|2021-06-11 20:15:00|6739.7|6736.7|6738.5|6735.5|6740.2|6737.2|6738.4|6735.4|0
1623442800000|2021-06-11 20:20:00|6738.6|6735.6|6737.8|6734.8|6738.7|6735.7|6737.3|6734.3|0
1623443100000|2021-06-11 20:25:00|6737.7|6734.7|6737.6|6734.6|6737.8|6734.8|6737.3|6734.3|0
1623443400000|2021-06-11 20:30:00|6737.7|6734.7|6738.6|6735.6|6738.7|6735.7|6737.6|6734.6|0
1623443700000|2021-06-11 20:35:00|6738.7|6735.7|6738.8|6735.8|6738.8|6735.8|6738.1|6735.1|0
1623444000000|2021-06-11 20:40:00|6738.9|6735.9|6738.7|6735.7|6739|6736|6738.3|6735.3|0
1623444300000|2021-06-11 20:45:00|6738.8|6735.8|6738.5|6735.5|6738.8|6735.8|6737.4|6734.4|0
1623444600000|2021-06-11 20:50:00|6738.2|6735.2|6738.1|6735.1|6738.4|6735.4|6738|6735|0
1623444900000|2021-06-11 20:55:00|6738.2|6735.2|6737.3|6734.3|6738.2|6735.2|6737.2|6734.2|0
1623621600000|2021-06-13 22:00:00|6749.7|6744.7|6749.3|6744.3|6751.1|6746.1|6748.8|6743.8|0
1623621900000|2021-06-13 22:05:00|6749.6|6744.6|6748.8|6743.8|6750.6|6745.6|6748.7|6743.7|0
1623622200000|2021-06-13 22:10:00|6748.9|6743.9|6749.8|6744.8|6750.1|6745.1|6748.5|6743.5|0
1623622500000|2021-06-13 22:15:00|6749.9|6744.9|6750.7|6745.7|6753|6748|6749.8|6744.8|0
1623622800000|2021-06-13 22:20:00|6750.8|6745.8|6751.4|6746.4|6751.8|6746.8|6750.5|6745.5|0
1623623100000|2021-06-13 22:25:00|6751.3|6746.3|6750.7|6745.7|6751.4|6746.4|6750.6|6745.6|0
1623623400000|2021-06-13 22:30:00|6750.6|6745.6|6750.5|6745.5|6751.3|6746.3|6750.4|6745.4|0
1623623700000|2021-06-13 22:35:00|6750.2|6745.2|6750.4|6745.4|6750.9|6745.9|6750.1|6745.1|0
1623624000000|2021-06-13 22:40:00|6750.3|6745.3|6751.2|6746.2|6751.5|6746.5|6750.2|6745.2|0
1623624300000|2021-06-13 22:45:00|6751.3|6746.3|6751.3|6746.3|6751.6|6746.6|6751|6746|0
1623624600000|2021-06-13 22:50:00|6751.2|6746.2|6743.9|6738.9|6751.4|6746.4|6743.6|6738.6|0
1623624900000|2021-06-13 22:55:00|6743.8|6738.8|6743.7|6738.7|6744.2|6739.2|6743.4|6738.4|0
1623625200000|2021-06-13 23:00:00|6743.8|6738.8|6742.7|6737.7|6744|6739|6742.6|6737.6|0
1623625500000|2021-06-13 23:05:00|6742.8|6737.8|6741.7|6736.7|6743|6738|6741.6|6736.6|0
1623625800000|2021-06-13 23:10:00|6741.8|6736.8|6742.2|6737.2|6742.2|6737.2|6740.5|6735.5|0
1623626100000|2021-06-13 23:15:00|6742.1|6737.1|6743|6738|6743.2|6738.2|6741.9|6736.9|0
1623626400000|2021-06-13 23:20:00|6742.9|6737.9|6743.9|6738.9|6744.2|6739.2|6742.9|6737.9|0
1623626700000|2021-06-13 23:25:00|6743.8|6738.8|6742.6|6737.6|6744.2|6739.2|6742.6|6737.6|0
1623627000000|2021-06-13 23:30:00|6742.7|6737.7|6743.4|6738.4|6743.7|6738.7|6741.8|6736.8|0
1623627300000|2021-06-13 23:35:00|6743.2|6738.2|6744.6|6739.6|6744.8|6739.8|6742.7|6737.7|0
1623627600000|2021-06-13 23:40:00|6744.7|6739.7|6745.4|6740.4|6746.7|6741.7|6744.4|6739.4|0
1623627900000|2021-06-13 23:45:00|6744.9|6739.9|6743.9|6738.9|6744.9|6739.9|6743|6738|0
1623628200000|2021-06-13 23:50:00|6743.8|6738.8|6743.8|6738.8|6744.4|6739.4|6743.4|6738.4|0
1623628500000|2021-06-13 23:55:00|6743.7|6738.7|6743.9|6738.9|6744.7|6739.7|6743.6|6738.6|0
1623628800000|2021-06-14 00:00:00|6743.8|6738.8|6742.6|6737.6|6748.4|6743.4|6742.2|6737.2|0
1623629100000|2021-06-14 00:05:00|6742.5|6737.5|6741.7|6736.7|6743.4|6738.4|6741|6736|0
1623629400000|2021-06-14 00:10:00|6741.5|6736.5|6741.4|6736.4|6742.3|6737.3|6740.7|6735.7|0
1623629700000|2021-06-14 00:15:00|6741.5|6736.5|6741.9|6736.9|6742.1|6737.1|6739|6734|0
1623630000000|2021-06-14 00:20:00|6741.8|6736.8|6741.8|6736.8|6741.9|6736.9|6740.5|6735.5|0
1623630300000|2021-06-14 00:25:00|6741.7|6736.7|6743.5|6738.5|6743.5|6738.5|6741.5|6736.5|0
1623630600000|2021-06-14 00:30:00|6743.8|6738.8|6745.2|6740.2|6745.2|6740.2|6742.4|6737.4|0
1623630900000|2021-06-14 00:35:00|6745.1|6740.1|6745.8|6740.8|6747.2|6742.2|6745|6740|0
1623631200000|2021-06-14 00:40:00|6745.9|6740.9|6745.6|6740.6|6746.6|6741.6|6745.5|6740.5|0
1623631500000|2021-06-14 00:45:00|6745.7|6740.7|6746.4|6741.4|6746.6|6741.6|6745.7|6740.7|0
1623631800000|2021-06-14 00:50:00|6746.3|6741.3|6745.1|6740.1|6746.3|6741.3|6744.9|6739.9|0
1623632100000|2021-06-14 00:55:00|6745.2|6740.2|6745.4|6740.4|6745.7|6740.7|6743.7|6738.7|0
1623632400000|2021-06-14 01:00:00|6745.3|6740.3|6742.8|6737.8|6746.8|6741.8|6742.3|6737.3|0
1623632700000|2021-06-14 01:05:00|6742.7|6737.7|6741.8|6736.8|6743.2|6738.2|6741.5|6736.5|0
1623633000000|2021-06-14 01:10:00|6741.9|6736.9|6742.5|6737.5|6742.8|6737.8|6741.2|6736.2|0
1623633300000|2021-06-14 01:15:00|6742.4|6737.4|6742.7|6737.7|6743.3|6738.3|6742.3|6737.3|0
1623633600000|2021-06-14 01:20:00|6742.8|6737.8|6743.9|6738.9|6744.2|6739.2|6742.8|6737.8|0
1623633900000|2021-06-14 01:25:00|6743.8|6738.8|6744.8|6739.8|6744.8|6739.8|6743.6|6738.6|0
1623634200000|2021-06-14 01:30:00|6744.7|6739.7|6743.7|6738.7|6744.9|6739.9|6743.4|6738.4|0
1623634500000|2021-06-14 01:35:00|6743.8|6738.8|6744.3|6739.3|6744.8|6739.8|6743.4|6738.4|0
1623634800000|2021-06-14 01:40:00|6744.4|6739.4|6744.7|6739.7|6744.8|6739.8|6743.7|6738.7|0
1623635100000|2021-06-14 01:45:00|6744.6|6739.6|6744.2|6739.2|6744.8|6739.8|6744|6739|0
1623635400000|2021-06-14 01:50:00|6744.1|6739.1|6745.1|6740.1|6745.6|6740.6|6743.4|6738.4|0
1623635700000|2021-06-14 01:55:00|6745.2|6740.2|6745.4|6740.4|6745.6|6740.6|6745|6740|0
1623636000000|2021-06-14 02:00:00|6745.5|6740.5|6745.4|6740.4|6745.6|6740.6|6744.9|6739.9|0
1623636300000|2021-06-14 02:05:00|6745.5|6740.5|6745.2|6740.2|6745.8|6740.8|6745|6740|0
1623636600000|2021-06-14 02:10:00|6745.3|6740.3|6745.3|6740.3|6745.4|6740.4|6744.8|6739.8|0
1623636900000|2021-06-14 02:15:00|6745.4|6740.4|6746.1|6741.1|6746.1|6741.1|6745.1|6740.1|0
1623637200000|2021-06-14 02:20:00|6746.2|6741.2|6746.9|6741.9|6747.1|6742.1|6746|6741|0
1623637500000|2021-06-14 02:25:00|6747|6742|6746.8|6741.8|6747|6742|6746|6741|0
1623637800000|2021-06-14 02:30:00|6746.7|6741.7|6746.5|6741.5|6747|6742|6746.2|6741.2|0
1623638100000|2021-06-14 02:35:00|6746.4|6741.4|6745.7|6740.7|6746.9|6741.9|6745.6|6740.6|0
1623638400000|2021-06-14 02:40:00|6745.8|6740.8|6746.4|6741.4|6746.4|6741.4|6745.7|6740.7|0
1623638700000|2021-06-14 02:45:00|6746.3|6741.3|6746.6|6741.6|6746.6|6741.6|6745.8|6740.8|0
1623639000000|2021-06-14 02:50:00|6746.5|6741.5|6746.5|6741.5|6746.9|6741.9|6746|6741|0
1623639300000|2021-06-14 02:55:00|6746.4|6741.4|6746.6|6741.6|6746.9|6741.9|6746.3|6741.3|0
1623639600000|2021-06-14 03:00:00|6746.5|6741.5|6746.5|6741.5|6746.6|6741.6|6746|6741|0
1623639900000|2021-06-14 03:05:00|6746.3|6741.3|6746.3|6741.3|6746.9|6741.9|6745.8|6740.8|0
1623640200000|2021-06-14 03:10:00|6746.4|6741.4|6745.9|6740.9|6746.6|6741.6|6745.5|6740.5|0
1623640500000|2021-06-14 03:15:00|6745.8|6740.8|6745.9|6740.9|6746.1|6741.1|6745.5|6740.5|0
1623640800000|2021-06-14 03:20:00|6746|6741|6745.9|6740.9|6746.2|6741.2|6745.7|6740.7|0
1623641100000|2021-06-14 03:25:00|6746|6741|6745.3|6740.3|6746.1|6741.1|6745.2|6740.2|0
1623641400000|2021-06-14 03:30:00|6745.4|6740.4|6745.1|6740.1|6745.7|6740.7|6744.9|6739.9|0
1623641700000|2021-06-14 03:35:00|6745.2|6740.2|6745.7|6740.7|6745.7|6740.7|6744.7|6739.7|0
1623642000000|2021-06-14 03:40:00|6745.6|6740.6|6744.9|6739.9|6745.7|6740.7|6744.6|6739.6|0
1623642300000|2021-06-14 03:45:00|6744.8|6739.8|6745.3|6740.3|6745.6|6740.6|6744.7|6739.7|0
1623642600000|2021-06-14 03:50:00|6745.2|6740.2|6744.7|6739.7|6745.3|6740.3|6744.2|6739.2|0
1623642900000|2021-06-14 03:55:00|6744.6|6739.6|6744.2|6739.2|6744.8|6739.8|6743.3|6738.3|0
1623643200000|2021-06-14 04:00:00|6744.3|6739.3|6744.4|6739.4|6744.7|6739.7|6744.2|6739.2|0
1623643500000|2021-06-14 04:05:00|6744.6|6739.6|6745.1|6740.1|6745.3|6740.3|6744.5|6739.5|0
1623643800000|2021-06-14 04:10:00|6745.2|6740.2|6744.7|6739.7|6745.4|6740.4|6744|6739|0
1623644100000|2021-06-14 04:15:00|6744.6|6739.6|6744.4|6739.4|6745.1|6740.1|6744|6739|0
1623644400000|2021-06-14 04:20:00|6744.5|6739.5|6744.9|6739.9|6744.9|6739.9|6744.2|6739.2|0
1623644700000|2021-06-14 04:25:00|6745.1|6740.1|6745.6|6740.6|6745.9|6740.9|6744.9|6739.9|0
1623645000000|2021-06-14 04:30:00|6745.7|6740.7|6745.2|6740.2|6745.8|6740.8|6745|6740|0
1623645300000|2021-06-14 04:35:00|6745.1|6740.1|6744.7|6739.7|6745.3|6740.3|6744.3|6739.3|0
1623645600000|2021-06-14 04:40:00|6744.8|6739.8|6744.7|6739.7|6744.8|6739.8|6744.4|6739.4|0
1623645900000|2021-06-14 04:45:00|6744.8|6739.8|6744.3|6739.3|6744.8|6739.8|6744.1|6739.1|0
1623646200000|2021-06-14 04:50:00|6744.2|6739.2|6743.6|6738.6|6744.2|6739.2|6743.4|6738.4|0
1623646500000|2021-06-14 04:55:00|6743.7|6738.7|6743.9|6738.9|6744.1|6739.1|6743.6|6738.6|0
1623646800000|2021-06-14 05:00:00|6743.8|6738.8|6743.7|6738.7|6744.7|6739.7|6743.6|6738.6|0
1623647100000|2021-06-14 05:05:00|6743.6|6738.6|6744.2|6739.2|6744.4|6739.4|6743.6|6738.6|0
1623647400000|2021-06-14 05:10:00|6744.3|6739.3|6744.2|6739.2|6744.4|6739.4|6743.8|6738.8|0
1623647700000|2021-06-14 05:15:00|6744.3|6739.3|6744|6739|6744.8|6739.8|6744|6739|0
1623648000000|2021-06-14 05:20:00|6744.1|6739.1|6743.7|6738.7|6744.1|6739.1|6743.5|6738.5|0
1623648300000|2021-06-14 05:25:00|6743.6|6738.6|6744.8|6739.8|6745.1|6740.1|6743.6|6738.6|0
1623648600000|2021-06-14 05:30:00|6744.7|6739.7|6744.3|6739.3|6745.1|6740.1|6744.1|6739.1|0
1623648900000|2021-06-14 05:35:00|6744.2|6739.2|6743.7|6738.7|6744.7|6739.7|6743.5|6738.5|0
1623649200000|2021-06-14 05:40:00|6743.8|6738.8|6744.6|6739.6|6744.8|6739.8|6743.7|6738.7|0
1623649500000|2021-06-14 05:45:00|6744.7|6739.7|6744.4|6739.4|6744.9|6739.9|6744.1|6739.1|0
1623649800000|2021-06-14 05:50:00|6744.3|6739.3|6744.1|6739.1|6744.6|6739.6|6744|6739|0
1623650100000|2021-06-14 05:55:00|6744.2|6739.2|6743.6|6738.6|6744.4|6739.4|6743.5|6738.5|0
1623650400000|2021-06-14 06:00:00|6743.5|6738.5|6742.1|6737.1|6743.7|6738.7|6741.9|6736.9|0
1623650700000|2021-06-14 06:05:00|6742|6737|6743.4|6738.4|6743.8|6738.8|6741.7|6736.7|0
1623651000000|2021-06-14 06:10:00|6743.5|6738.5|6742|6737|6743.5|6738.5|6741.9|6736.9|0
1623651300000|2021-06-14 06:15:00|6741.8|6736.8|6742.3|6737.3|6742.4|6737.4|6740.5|6735.5|0
1623651600000|2021-06-14 06:20:00|6742.2|6737.2|6741.5|6736.5|6742.2|6737.2|6740.7|6735.7|0
1623651900000|2021-06-14 06:25:00|6741.4|6736.4|6740.7|6735.7|6741.8|6736.8|6740.4|6735.4|0
1623652200000|2021-06-14 06:30:00|6740.8|6735.8|6740.5|6735.5|6740.8|6735.8|6739.9|6734.9|0
1623652500000|2021-06-14 06:35:00|6740.6|6735.6|6739.9|6734.9|6740.8|6735.8|6739.8|6734.8|0
1623652800000|2021-06-14 06:40:00|6739.8|6734.8|6741.4|6736.4|6741.5|6736.5|6739.8|6734.8|0
1623653100000|2021-06-14 06:45:00|6741.3|6736.3|6744.2|6739.2|6744.2|6739.2|6740.3|6735.3|0
1623653400000|2021-06-14 06:50:00|6744|6739|6744.8|6739.8|6745.1|6740.1|6743.1|6738.1|0
1623653700000|2021-06-14 06:55:00|6744.7|6739.7|6744.8|6739.8|6745|6740|6743.4|6738.4|0
1623654000000|2021-06-14 07:00:00|6744.9|6739.9|6750.7|6745.7|6751.3|6746.3|6743.9|6738.9|0
1623654300000|2021-06-14 07:05:00|6750.6|6745.6|6748.8|6743.8|6750.8|6745.8|6747.4|6742.4|0
1623654600000|2021-06-14 07:10:00|6748.7|6743.7|6749.8|6744.8|6750.3|6745.3|6747|6742|0
1623654900000|2021-06-14 07:15:00|6749.9|6744.9|6750.7|6745.7|6753.2|6748.2|6749.3|6744.3|0
1623655200000|2021-06-14 07:20:00|6750.8|6745.8|6748.2|6743.2|6751.1|6746.1|6747.8|6742.8|0
1623655500000|2021-06-14 07:25:00|6748.4|6743.4|6746.5|6741.5|6748.8|6743.8|6746|6741|0
1623655800000|2021-06-14 07:30:00|6746.6|6741.6|6744.2|6739.2|6746.9|6741.9|6743.2|6738.2|0
1623656100000|2021-06-14 07:35:00|6744.1|6739.1|6743.7|6738.7|6746|6741|6743.2|6738.2|0
1623656400000|2021-06-14 07:40:00|6743.6|6738.6|6743.9|6738.9|6745.5|6740.5|6742.8|6737.8|0
1623656700000|2021-06-14 07:45:00|6744|6739|6742.7|6737.7|6744.2|6739.2|6742.4|6737.4|0
1623657000000|2021-06-14 07:50:00|6742.8|6737.8|6742.4|6737.4|6743.3|6738.3|6741.7|6736.7|0
1623657300000|2021-06-14 07:55:00|6742.3|6737.3|6744|6739|6744.7|6739.7|6742.3|6737.3|0
1623657600000|2021-06-14 08:00:00|6743.9|6738.9|6761.5|6758.5|6764.5|6761.5|6743.5|6738.5|0
1623657900000|2021-06-14 08:05:00|6761.4|6758.4|6761.1|6758.1|6765.9|6762.9|6759.2|6756.2|0
1623658200000|2021-06-14 08:10:00|6760.8|6757.8|6760.9|6757.9|6761.7|6758.7|6760.2|6757.2|0
1623658500000|2021-06-14 08:15:00|6760.8|6757.8|6762.9|6759.9|6763.6|6760.6|6760.8|6757.8|0
1623658800000|2021-06-14 08:20:00|6762.7|6759.7|6759.3|6756.3|6762.7|6759.7|6759.1|6756.1|0
1623659100000|2021-06-14 08:25:00|6759.1|6756.1|6760.9|6757.9|6761.6|6758.6|6756.1|6753.1|0
1623659400000|2021-06-14 08:30:00|6761.1|6758.1|6763.5|6760.5|6764.4|6761.4|6760.8|6757.8|0
1623659700000|2021-06-14 08:35:00|6762|6759|6762.9|6759.9|6763.9|6760.9|6761.3|6758.3|0
1623660000000|2021-06-14 08:40:00|6763.3|6760.3|6762.9|6759.9|6764|6761|6761.5|6758.5|0
1623660300000|2021-06-14 08:45:00|6763|6760|6762.6|6759.6|6764.8|6761.8|6762.5|6759.5|0
1623660600000|2021-06-14 08:50:00|6762.7|6759.7|6761.3|6758.3|6764.9|6761.9|6761.3|6758.3|0
1623660900000|2021-06-14 08:55:00|6761.4|6758.4|6761.5|6758.5|6761.6|6758.6|6760.4|6757.4|0
1623661200000|2021-06-14 09:00:00|6761.6|6758.6|6762.5|6759.5|6764.2|6761.2|6761.5|6758.5|0
1623661500000|2021-06-14 09:05:00|6762.8|6759.8|6763.1|6760.1|6765.6|6762.6|6762.6|6759.6|0
1623661800000|2021-06-14 09:10:00|6763.2|6760.2|6764.8|6761.8|6766|6763|6763.2|6760.2|0
1623662100000|2021-06-14 09:15:00|6764.9|6761.9|6765.3|6762.3|6765.8|6762.8|6764.5|6761.5|0
1623662400000|2021-06-14 09:20:00|6765.4|6762.4|6765.8|6762.8|6767.4|6764.4|6765.4|6762.4|0
1623662700000|2021-06-14 09:25:00|6766.1|6763.1|6765.5|6762.5|6766.7|6763.7|6765.5|6762.5|0
1623663000000|2021-06-14 09:30:00|6765.6|6762.6|6766.6|6763.6|6766.7|6763.7|6765.3|6762.3|0
1623663300000|2021-06-14 09:35:00|6766.5|6763.5|6766.2|6763.2|6766.6|6763.6|6763.7|6760.7|0
1623663600000|2021-06-14 09:40:00|6766.1|6763.1|6765.5|6762.5|6766.2|6763.2|6765.4|6762.4|0
1623663900000|2021-06-14 09:45:00|6765.4|6762.4|6764.9|6761.9|6766|6763|6764.9|6761.9|0
1623664200000|2021-06-14 09:50:00|6764.3|6761.3|6763.2|6760.2|6764.4|6761.4|6763.2|6760.2|0
1623664500000|2021-06-14 09:55:00|6762.9|6759.9|6763.4|6760.4|6763.8|6760.8|6762.9|6759.9|0
1623664800000|2021-06-14 10:00:00|6763.5|6760.5|6764|6761|6764|6761|6762.6|6759.6|0
1623665100000|2021-06-14 10:05:00|6764.1|6761.1|6764|6761|6764.5|6761.5|6763.6|6760.6|0
1623665400000|2021-06-14 10:10:00|6764.1|6761.1|6763.2|6760.2|6764.5|6761.5|6762.9|6759.9|0
1623665700000|2021-06-14 10:15:00|6763.3|6760.3|6763.7|6760.7|6764.4|6761.4|6763.2|6760.2|0
1623666000000|2021-06-14 10:20:00|6763.6|6760.6|6763.1|6760.1|6763.9|6760.9|6762.6|6759.6|0
1623666300000|2021-06-14 10:25:00|6762.9|6759.9|6763.4|6760.4|6764.4|6761.4|6762.9|6759.9|0
1623666600000|2021-06-14 10:30:00|6763.3|6760.3|6765.3|6762.3|6765.3|6762.3|6763.1|6760.1|0
1623666900000|2021-06-14 10:35:00|6765.4|6762.4|6766.5|6763.5|6766.7|6763.7|6765.2|6762.2|0
1623667200000|2021-06-14 10:40:00|6766.6|6763.6|6766.1|6763.1|6766.7|6763.7|6763.3|6760.3|0
1623667500000|2021-06-14 10:45:00|6766|6763|6764.9|6761.9|6766.5|6763.5|6764.2|6761.2|0
1623667800000|2021-06-14 10:50:00|6764.2|6761.2|6766.2|6763.2|6768|6765|6764.2|6761.2|0
1623668100000|2021-06-14 10:55:00|6766.5|6763.5|6768.2|6765.2|6768.7|6765.7|6766.2|6763.2|0
1623668400000|2021-06-14 11:00:00|6767.4|6764.4|6765.2|6762.2|6767.4|6764.4|6764.1|6761.1|0
1623668700000|2021-06-14 11:05:00|6764.9|6761.9|6768.2|6765.2|6768.4|6765.4|6764.7|6761.7|0
1623669000000|2021-06-14 11:10:00|6768.1|6765.1|6770.7|6767.7|6771.6|6768.6|6768|6765|0
1623669300000|2021-06-14 11:15:00|6770.6|6767.6|6767.4|6764.4|6770.9|6767.9|6767.3|6764.3|0
1623669600000|2021-06-14 11:20:00|6767.5|6764.5|6766.4|6763.4|6767.6|6764.6|6765.9|6762.9|0
1623669900000|2021-06-14 11:25:00|6766.5|6763.5|6766|6763|6767.7|6764.7|6765.8|6762.8|0
1623670200000|2021-06-14 11:30:00|6765.9|6762.9|6765.9|6762.9|6766|6763|6765|6762|0
1623670500000|2021-06-14 11:35:00|6766|6763|6766.2|6763.2|6766.5|6763.5|6764.3|6761.3|0
1623670800000|2021-06-14 11:40:00|6766.1|6763.1|6764.8|6761.8|6766.2|6763.2|6764|6761|0
1623671100000|2021-06-14 11:45:00|6764.7|6761.7|6764.6|6761.6|6765.6|6762.6|6764.5|6761.5|0
1623671400000|2021-06-14 11:50:00|6764.5|6761.5|6764.7|6761.7|6765.2|6762.2|6763.4|6760.4|0
1623671700000|2021-06-14 11:55:00|6764.6|6761.6|6763.6|6760.6|6764.6|6761.6|6763.4|6760.4|0
1623672000000|2021-06-14 12:00:00|6764|6761|6765.1|6762.1|6765.4|6762.4|6763.3|6760.3|0
1623672300000|2021-06-14 12:05:00|6765|6762|6763.2|6760.2|6765|6762|6763.2|6760.2|0
1623672600000|2021-06-14 12:10:00|6763.4|6760.4|6762.6|6759.6|6764.6|6761.6|6762.6|6759.6|0
1623672900000|2021-06-14 12:15:00|6762.5|6759.5|6761.3|6758.3|6762.9|6759.9|6761.3|6758.3|0
1623673200000|2021-06-14 12:20:00|6761.2|6758.2|6760.5|6757.5|6761.4|6758.4|6759.4|6756.4|0
1623673500000|2021-06-14 12:25:00|6760.8|6757.8|6759.6|6756.6|6761.3|6758.3|6759.5|6756.5|0
1623673800000|2021-06-14 12:30:00|6759.7|6756.7|6760.5|6757.5|6760.7|6757.7|6759.5|6756.5|0
1623674100000|2021-06-14 12:35:00|6760.1|6757.1|6758.8|6755.8|6760.3|6757.3|6757.8|6754.8|0
1623674400000|2021-06-14 12:40:00|6759.1|6756.1|6757.7|6754.7|6759.1|6756.1|6757.2|6754.2|0
1623674700000|2021-06-14 12:45:00|6757.5|6754.5|6756.5|6753.5|6757.6|6754.6|6755.9|6752.9|0
1623675000000|2021-06-14 12:50:00|6756|6753|6755.5|6752.5|6756.9|6753.9|6755.1|6752.1|0
1623675300000|2021-06-14 12:55:00|6755.4|6752.4|6757.3|6754.3|6758.5|6755.5|6755.4|6752.4|0
1623675600000|2021-06-14 13:00:00|6757.2|6754.2|6755.8|6752.8|6757.7|6754.7|6755.5|6752.5|0
1623675900000|2021-06-14 13:05:00|6755.9|6752.9|6757.2|6754.2|6757.6|6754.6|6755.9|6752.9|0
1623676200000|2021-06-14 13:10:00|6757.6|6754.6|6755.6|6752.6|6757.7|6754.7|6753.7|6750.7|0
1623676500000|2021-06-14 13:15:00|6755.3|6752.3|6752.9|6749.9|6755.8|6752.8|6752.1|6749.1|0
1623676800000|2021-06-14 13:20:00|6753.2|6750.2|6754.1|6751.1|6754.9|6751.9|6753.2|6750.2|0
1623677100000|2021-06-14 13:25:00|6758.1|6755.1|6758|6755|6759|6756|6756.3|6753.3|0
1623677400000|2021-06-14 13:30:00|6758.3|6755.3|6734.5|6732.7|6758.3|6755.3|6723.3|6721.5|0
1623677700000|2021-06-14 13:35:00|6734.3|6732.5|6766.4|6764.6|6768.1|6766.3|6730.8|6729|0
1623678000000|2021-06-14 13:40:00|6766.9|6765.1|6771.6|6769.8|6774.4|6772.6|6763.8|6762|0
1623678300000|2021-06-14 13:45:00|6772.6|6770.8|6795|6793.2|6795.7|6793.9|6772.6|6770.8|0
1623678600000|2021-06-14 13:50:00|6795.2|6793.4|6785.8|6784|6799.7|6797.9|6774.3|6772.5|0
1623678900000|2021-06-14 13:55:00|6784.8|6783|6795.3|6793.5|6796.9|6795.1|6781.5|6779.7|0
1623679200000|2021-06-14 14:00:00|6796|6794.2|6778.9|6777.1|6797|6795.2|6776.3|6774.5|0
1623679500000|2021-06-14 14:05:00|6779.8|6778|6785.8|6784|6788.6|6786.8|6773|6771.2|0
1623679800000|2021-06-14 14:10:00|6785.7|6783.9|6791|6789.2|6792.3|6790.5|6779.4|6777.6|0
1623680100000|2021-06-14 14:15:00|6790.9|6789.1|6791.1|6789.3|6798|6796.2|6789.2|6787.4|0
1623680400000|2021-06-14 14:20:00|6791.6|6789.8|6791.9|6790.1|6796.7|6794.9|6787.3|6785.5|0
1623680700000|2021-06-14 14:25:00|6792|6790.2|6789.7|6787.9|6795.2|6793.4|6788.9|6787.1|0
1623681000000|2021-06-14 14:30:00|6789.5|6787.7|6784.3|6782.5|6791.4|6789.6|6784.2|6782.4|0
1623681300000|2021-06-14 14:35:00|6784.5|6782.7|6785.4|6783.6|6785.4|6783.6|6774.7|6772.9|0
1623681600000|2021-06-14 14:40:00|6785.2|6783.4|6782.1|6780.3|6789|6787.2|6780.7|6778.9|0
1623681900000|2021-06-14 14:45:00|6782.6|6780.8|6785.4|6783.6|6786.5|6784.7|6778.3|6776.5|0
1623682200000|2021-06-14 14:50:00|6785.6|6783.8|6794.2|6792.4|6794.9|6793.1|6784.3|6782.5|0
1623682500000|2021-06-14 14:55:00|6794.3|6792.5|6794.3|6792.5|6795.1|6793.3|6789.8|6788|0
1623682800000|2021-06-14 15:00:00|6794.4|6792.6|6783.3|6781.5|6796.3|6794.5|6783.3|6781.5|0
1623683100000|2021-06-14 15:05:00|6783.2|6781.4|6781.9|6780.1|6788.5|6786.7|6781.9|6780.1|0
1623683400000|2021-06-14 15:10:00|6782|6780.2|6792.8|6791|6793.1|6791.3|6782|6780.2|0
1623683700000|2021-06-14 15:15:00|6793.4|6791.6|6795.5|6793.7|6799.2|6797.4|6791.9|6790.1|0
1623684000000|2021-06-14 15:20:00|6795.6|6793.8|6796.9|6795.1|6801.6|6799.8|6795.5|6793.7|0
1623684300000|2021-06-14 15:25:00|6797|6795.2|6803.9|6802.1|6804.1|6802.3|6796.4|6794.6|0
1623684600000|2021-06-14 15:30:00|6803.8|6802|6801.9|6800.1|6805|6803.2|6800.6|6798.8|0
1623684900000|2021-06-14 15:35:00|6802.2|6800.4|6802.2|6800.4|6803.5|6801.7|6795.6|6793.8|0
1623685200000|2021-06-14 15:40:00|6802|6800.2|6800.5|6798.7|6802.8|6801|6797.9|6796.1|0
1623685500000|2021-06-14 15:45:00|6800.8|6799|6804.1|6802.3|6804.1|6802.3|6799.9|6798.1|0
1623685800000|2021-06-14 15:50:00|6804|6802.2|6807.8|6806|6808.3|6806.5|6800.8|6799|0
1623686100000|2021-06-14 15:55:00|6807.7|6805.9|6808.4|6806.6|6810.8|6809|6806|6804.2|0
1623686400000|2021-06-14 16:00:00|6808.5|6806.7|6813.8|6812|6813.9|6812.1|6805.9|6804.1|0
1623686700000|2021-06-14 16:05:00|6814|6812.2|6815.4|6813.6|6816.4|6814.6|6811.4|6809.6|0
1623687000000|2021-06-14 16:10:00|6815.6|6813.8|6815.1|6813.3|6816.7|6814.9|6812|6810.2|0
1623687300000|2021-06-14 16:15:00|6815.2|6813.4|6813.5|6811.7|6816.9|6815.1|6813|6811.2|0
1623687600000|2021-06-14 16:20:00|6813.8|6812|6809.5|6807.7|6815|6813.2|6809.4|6807.6|0
1623687900000|2021-06-14 16:25:00|6809.4|6807.6|6809.6|6807.8|6812|6810.2|6808.2|6806.4|0
1623688200000|2021-06-14 16:30:00|6809.5|6807.7|6808.6|6806.8|6809.9|6808.1|6805.4|6803.6|0
1623688500000|2021-06-14 16:35:00|6808.9|6807.1|6807.9|6806.1|6813.3|6811.5|6807.7|6805.9|0
1623688800000|2021-06-14 16:40:00|6808.1|6806.3|6807.3|6805.5|6809.9|6808.1|6807.3|6805.5|0
1623689100000|2021-06-14 16:45:00|6807.5|6805.7|6803|6801.2|6808.6|6806.8|6801.8|6800|0
1623689400000|2021-06-14 16:50:00|6802.8|6801|6802.4|6800.6|6805.8|6804|6802.3|6800.5|0
1623689700000|2021-06-14 16:55:00|6802.5|6800.7|6802.5|6800.7|6804.7|6802.9|6800.9|6799.1|0
1623690000000|2021-06-14 17:00:00|6802.7|6800.9|6806.1|6804.3|6808.2|6806.4|6800.4|6798.6|0
1623690300000|2021-06-14 17:05:00|6806.3|6804.5|6811.3|6809.5|6811.4|6809.6|6805.6|6803.8|0
1623690600000|2021-06-14 17:10:00|6811.7|6809.9|6812.6|6810.8|6813.8|6812|6810.8|6809|0
1623690900000|2021-06-14 17:15:00|6812.7|6810.9|6804.1|6802.3|6812.8|6811|6804|6802.2|0
1623691200000|2021-06-14 17:20:00|6804.3|6802.5|6805.3|6803.5|6807.9|6806.1|6803.8|6802|0
1623691500000|2021-06-14 17:25:00|6805.4|6803.6|6809.4|6807.6|6809.4|6807.6|6804.9|6803.1|0
1623691800000|2021-06-14 17:30:00|6809.3|6807.5|6814.3|6812.5|6814.8|6813|6808.4|6806.6|0
1623692100000|2021-06-14 17:35:00|6814.5|6812.7|6814.2|6812.4|6815.5|6813.7|6813.5|6811.7|0
1623692400000|2021-06-14 17:40:00|6814.3|6812.5|6818.4|6816.6|6821.5|6819.7|6814|6812.2|0
1623692700000|2021-06-14 17:45:00|6818.7|6816.9|6823.7|6821.9|6823.8|6822|6818.7|6816.9|0
1623693000000|2021-06-14 17:50:00|6823.8|6822|6821.5|6819.7|6824.3|6822.5|6819.4|6817.6|0
1623693300000|2021-06-14 17:55:00|6821.7|6819.9|6822.8|6821|6823.9|6822.1|6820|6818.2|0
1623693600000|2021-06-14 18:00:00|6822.7|6820.9|6822.8|6821|6826.2|6824.4|6822.6|6820.8|0
1623693900000|2021-06-14 18:05:00|6822.7|6820.9|6820.5|6818.7|6827.3|6825.5|6820.5|6818.7|0
1623694200000|2021-06-14 18:10:00|6820.8|6819|6820.4|6818.6|6822.7|6820.9|6818.8|6817|0
1623694500000|2021-06-14 18:15:00|6820.6|6818.8|6818.3|6816.5|6822.4|6820.6|6817.3|6815.5|0
1623694800000|2021-06-14 18:20:00|6818.2|6816.4|6812.1|6810.3|6819.1|6817.3|6811.9|6810.1|0
1623695100000|2021-06-14 18:25:00|6811.9|6810.1|6807.1|6805.3|6811.9|6810.1|6807|6805.2|0
1623695400000|2021-06-14 18:30:00|6807.4|6805.6|6812.3|6810.5|6812.4|6810.6|6807.1|6805.3|0
1623695700000|2021-06-14 18:35:00|6812.4|6810.6|6812|6810.2|6812.7|6810.9|6807.2|6805.4|0
1623696000000|2021-06-14 18:40:00|6811.3|6809.5|6815.7|6813.9|6816.6|6814.8|6811.2|6809.4|0
1623696300000|2021-06-14 18:45:00|6815.9|6814.1|6810.9|6809.1|6816|6814.2|6809.9|6808.1|0
1623696600000|2021-06-14 18:50:00|6810.7|6808.9|6812.5|6810.7|6812.5|6810.7|6809.7|6807.9|0
1623696900000|2021-06-14 18:55:00|6812.6|6810.8|6811|6809.2|6812.6|6810.8|6808.6|6806.8|0
1623697200000|2021-06-14 19:00:00|6810.6|6808.8|6810.6|6808.8|6812.9|6811.1|6806.8|6805|0
1623697500000|2021-06-14 19:05:00|6810.3|6808.5|6804.9|6803.1|6810.3|6808.5|6802.8|6801|0
1623697800000|2021-06-14 19:10:00|6805.3|6803.5|6803.2|6801.4|6805.8|6804|6801.2|6799.4|0
1623698100000|2021-06-14 19:15:00|6803|6801.2|6804.9|6803.1|6806.1|6804.3|6801.6|6799.8|0
1623698400000|2021-06-14 19:20:00|6804.8|6803|6806.8|6805|6807.2|6805.4|6803.7|6801.9|0
1623698700000|2021-06-14 19:25:00|6807|6805.2|6811.4|6809.6|6811.5|6809.7|6806.6|6804.8|0
1623699000000|2021-06-14 19:30:00|6811.2|6809.4|6807.7|6805.9|6812.6|6810.8|6807.7|6805.9|0
1623699300000|2021-06-14 19:35:00|6808.3|6806.5|6804.5|6802.7|6810.1|6808.3|6803.9|6802.1|0
1623699600000|2021-06-14 19:40:00|6805.2|6803.4|6811.8|6810|6811.9|6810.1|6805.2|6803.4|0
1623699900000|2021-06-14 19:45:00|6812|6810.2|6814.2|6812.4|6814.4|6812.6|6809.7|6807.9|0
1623700200000|2021-06-14 19:50:00|6814.7|6812.9|6824.1|6822.3|6824.7|6822.9|6811.8|6810|0
1623700500000|2021-06-14 19:55:00|6824.4|6822.6|6828.8|6827|6828.8|6827|6819.8|6818|0
1623700800000|2021-06-14 20:00:00|6829.4|6826.4|6827.1|6824.1|6831.6|6828.6|6824.4|6821.4|0
1623701100000|2021-06-14 20:05:00|6828|6825|6826.9|6823.9|6830.5|6827.5|6826.1|6823.1|0
1623701400000|2021-06-14 20:10:00|6827|6824|6828.3|6825.3|6828.8|6825.8|6825.6|6822.6|0
1623701700000|2021-06-14 20:15:00|6828.2|6825.2|6829|6826|6829.2|6826.2|6827.8|6824.8|0
1623702000000|2021-06-14 20:20:00|6829.1|6826.1|6828.5|6825.5|6829.2|6826.2|6828|6825|0
1623702300000|2021-06-14 20:25:00|6829|6826|6829.1|6826.1|6829.7|6826.7|6828.8|6825.8|0
1623702600000|2021-06-14 20:30:00|6829.2|6826.2|6828.8|6825.8|6829.6|6826.6|6828.8|6825.8|0
1623702900000|2021-06-14 20:35:00|6828.9|6825.9|6828.9|6825.9|6829.5|6826.5|6828.8|6825.8|0
1623703200000|2021-06-14 20:40:00|6828.6|6825.6|6829|6826|6829|6826|6828.2|6825.2|0
1623703500000|2021-06-14 20:45:00|6828.9|6825.9|6828.7|6825.7|6829.8|6826.8|6828.7|6825.7|0
1623703800000|2021-06-14 20:50:00|6828.9|6825.9|6828.3|6825.3|6828.9|6825.9|6827.8|6824.8|0
1623704100000|2021-06-14 20:55:00|6828.4|6825.4|6827.4|6824.4|6828.4|6825.4|6827|6824|0
1623704400000|2021-06-14 21:00:00|6827.3|6824.3|6828.3|6825.3|6828.4|6825.4|6827|6824|0
1623704700000|2021-06-14 21:05:00|6828.4|6825.4|6828.8|6825.8|6829|6826|6828.3|6825.3|0
1623705000000|2021-06-14 21:10:00|6828.7|6825.7|6828.9|6825.9|6829|6826|6828.5|6825.5|0
1623705300000|2021-06-14 21:15:00|6828.8|6825.8|6828.2|6825.2|6829|6826|6828.2|6825.2|0
1623705600000|2021-06-14 21:20:00|6828.4|6825.4|6827.4|6824.4|6828.4|6825.4|6827.4|6824.4|0
1623705900000|2021-06-14 21:25:00|6827.1|6824.1|6827|6824|6827.5|6824.5|6826.8|6823.8|0
1623706200000|2021-06-14 21:30:00|6827.1|6824.1|6827.6|6824.6|6827.7|6824.7|6827.1|6824.1|0
1623706500000|2021-06-14 21:35:00|6827.8|6824.8|6827.5|6824.5|6827.8|6824.8|6826.9|6823.9|0
1623706800000|2021-06-14 21:40:00|6827.6|6824.6|6826.9|6823.9|6827.6|6824.6|6826.7|6823.7|0
1623707100000|2021-06-14 21:45:00|6827|6824|6828.2|6825.2|6828.2|6825.2|6827|6824|0
1623707400000|2021-06-14 21:50:00|6828.1|6825.1|6828.2|6825.2|6828.2|6825.2|6827.9|6824.9|0
1623707700000|2021-06-14 21:55:00|6828.1|6825.1|6828|6825|6828.4|6825.4|6827.9|6824.9|0
1623708000000|2021-06-14 22:00:00|6828.3|6825.3|6827.8|6824.8|6828.4|6825.4|6827.7|6824.7|0
1623708300000|2021-06-14 22:05:00|6827.7|6824.7|6826.8|6823.8|6827.8|6824.8|6826.7|6823.7|0
1623708600000|2021-06-14 22:10:00|6826.7|6823.7|6826.4|6823.4|6826.8|6823.8|6826.4|6823.4|0
1623708900000|2021-06-14 22:15:00|6826|6823|6825.7|6822.7|6826.2|6823.2|6825.2|6822.2|0
1623709200000|2021-06-14 22:20:00|6825.6|6822.6|6825.9|6822.9|6826|6823|6825.1|6822.1|0
1623709500000|2021-06-14 22:25:00|6826.1|6823.1|6826.3|6823.3|6826.6|6823.6|6825.9|6822.9|0
1623709800000|2021-06-14 22:30:00|6826.5|6823.5|6826.2|6823.2|6827|6824|6826.2|6823.2|0
1623710100000|2021-06-14 22:35:00|6826.1|6823.1|6826.3|6823.3|6827|6824|6826.1|6823.1|0
1623710400000|2021-06-14 22:40:00|6826.4|6823.4|6826.2|6823.2|6826.8|6823.8|6826.1|6823.1|0
1623710700000|2021-06-14 22:45:00|6826.3|6823.3|6825.1|6822.1|6826.4|6823.4|6825.1|6822.1|0
1623711000000|2021-06-14 22:50:00|6825.3|6822.3|6824.9|6821.9|6825.4|6822.4|6824.8|6821.8|0
1623711300000|2021-06-14 22:55:00|6824.8|6821.8|6824.3|6821.3|6824.9|6821.9|6824.2|6821.2|0
1623711600000|2021-06-14 23:00:00|6824.5|6821.5|6824.6|6821.6|6824.6|6821.6|6824.5|6821.5|0
1623711900000|2021-06-14 23:05:00|6824.7|6821.7|6824.9|6821.9|6825.1|6822.1|6824.7|6821.7|0
1623712200000|2021-06-14 23:10:00|6825|6822|6825.1|6822.1|6825.2|6822.2|6824.8|6821.8|0
1623712500000|2021-06-14 23:15:00|6825|6822|6824.9|6821.9|6825.3|6822.3|6824.9|6821.9|0
1623712800000|2021-06-14 23:20:00|6825.2|6822.2|6825.2|6822.2|6825.4|6822.4|6824.7|6821.7|0
1623713100000|2021-06-14 23:25:00|6825|6822|6825.5|6822.5|6825.6|6822.6|6824.9|6821.9|0
1623713400000|2021-06-14 23:30:00|6825.4|6822.4|6826.8|6823.8|6827|6824|6825.4|6822.4|0
1623713700000|2021-06-14 23:35:00|6826.7|6823.7|6826.9|6823.9|6827|6824|6826.2|6823.2|0
1623714000000|2021-06-14 23:40:00|6826.8|6823.8|6827.6|6824.6|6827.7|6824.7|6826.8|6823.8|0
1623714300000|2021-06-14 23:45:00|6827.5|6824.5|6827.2|6824.2|6827.6|6824.6|6827|6824|0
1623714600000|2021-06-14 23:50:00|6827.3|6824.3|6827.2|6824.2|6827.6|6824.6|6827.1|6824.1|0
1623714900000|2021-06-14 23:55:00|6826.6|6823.6|6827.9|6822.9|6828.1|6824.1|6826.3|6822.7|0
1623715200000|2021-06-15 00:00:00|6827.7|6822.7|6830.4|6825.4|6830.9|6825.9|6827.4|6822.4|0
1623715500000|2021-06-15 00:05:00|6830.5|6825.5|6833.9|6828.9|6834.7|6829.7|6829.4|6824.4|0
1623715800000|2021-06-15 00:10:00|6834|6829|6834.8|6829.8|6835.4|6830.4|6832.9|6827.9|0
1623716100000|2021-06-15 00:15:00|6834.9|6829.9|6834.7|6829.7|6836.4|6831.4|6834.5|6829.5|0
1623716400000|2021-06-15 00:20:00|6834.6|6829.6|6835.9|6830.9|6835.9|6830.9|6834.2|6829.2|0
1623716700000|2021-06-15 00:25:00|6835.8|6830.8|6841.5|6836.5|6843.1|6838.1|6835.8|6830.8|0
1623717000000|2021-06-15 00:30:00|6841.6|6836.6|6841.8|6836.8|6842.2|6837.2|6841|6836|0
1623717300000|2021-06-15 00:35:00|6841.9|6836.9|6844.1|6839.1|6844.4|6839.4|6841.3|6836.3|0
1623717600000|2021-06-15 00:40:00|6843.9|6838.9|6847|6842|6847|6842|6842.2|6837.2|0
1623717900000|2021-06-15 00:45:00|6846.9|6841.9|6844.8|6839.8|6847.2|6842.2|6844.1|6839.1|0
1623718200000|2021-06-15 00:50:00|6844.6|6839.6|6844.6|6839.6|6845.4|6840.4|6843|6838|0
1623718500000|2021-06-15 00:55:00|6844.7|6839.7|6844.4|6839.4|6845.3|6840.3|6843.4|6838.4|0
1623718800000|2021-06-15 01:00:00|6844.5|6839.5|6846|6841|6846.8|6841.8|6844.3|6839.3|0
1623719100000|2021-06-15 01:05:00|6845.9|6840.9|6846.6|6841.6|6846.8|6841.8|6845.1|6840.1|0
1623719400000|2021-06-15 01:10:00|6846.7|6841.7|6848.3|6843.3|6848.3|6843.3|6845.4|6840.4|0
1623719700000|2021-06-15 01:15:00|6848.2|6843.2|6850.3|6845.3|6851|6846|6847.2|6842.2|0
1623720000000|2021-06-15 01:20:00|6850.2|6845.2|6848.4|6843.4|6850.2|6845.2|6847.6|6842.6|0
1623720300000|2021-06-15 01:25:00|6848.3|6843.3|6846.9|6841.9|6848.6|6843.6|6846.9|6841.9|0
1623720600000|2021-06-15 01:30:00|6847.1|6842.1|6843.8|6838.8|6848.1|6843.1|6843.6|6838.6|0
1623720900000|2021-06-15 01:35:00|6843.7|6838.7|6844.7|6839.7|6845.3|6840.3|6842.8|6837.8|0
1623721200000|2021-06-15 01:40:00|6844.6|6839.6|6841.7|6836.7|6844.7|6839.7|6841.4|6836.4|0
1623721500000|2021-06-15 01:45:00|6841.8|6836.8|6841.2|6836.2|6841.9|6836.9|6840.2|6835.2|0
1623721800000|2021-06-15 01:50:00|6841.1|6836.1|6840.4|6835.4|6841.5|6836.5|6839.5|6834.5|0
1623722100000|2021-06-15 01:55:00|6840.3|6835.3|6840.2|6835.2|6841.2|6836.2|6839.3|6834.3|0
1623722400000|2021-06-15 02:00:00|6840.1|6835.1|6837.4|6832.4|6840.3|6835.3|6836.3|6831.3|0
1623722700000|2021-06-15 02:05:00|6837.3|6832.3|6838.6|6833.6|6838.6|6833.6|6835.9|6830.9|0
1623723000000|2021-06-15 02:10:00|6838.7|6833.7|6839.4|6834.4|6839.8|6834.8|6836.9|6831.9|0
1623723300000|2021-06-15 02:15:00|6839.5|6834.5|6837.9|6832.9|6839.7|6834.7|6837.7|6832.7|0
1623723600000|2021-06-15 02:20:00|6838|6833|6839|6834|6839|6834|6836.9|6831.9|0
1623723900000|2021-06-15 02:25:00|6838.9|6833.9|6840.3|6835.3|6840.7|6835.7|6838.5|6833.5|0
1623724200000|2021-06-15 02:30:00|6840.2|6835.2|6841|6836|6841.7|6836.7|6840|6835|0
1623724500000|2021-06-15 02:35:00|6840.9|6835.9|6843.4|6838.4|6843.4|6838.4|6840.8|6835.8|0
1623724800000|2021-06-15 02:40:00|6843.3|6838.3|6843.1|6838.1|6843.7|6838.7|6842.2|6837.2|0
1623725100000|2021-06-15 02:45:00|6843.2|6838.2|6844.8|6839.8|6844.8|6839.8|6842.6|6837.6|0
1623725400000|2021-06-15 02:50:00|6844.7|6839.7|6842.9|6837.9|6844.8|6839.8|6842.2|6837.2|0
1623725700000|2021-06-15 02:55:00|6842.8|6837.8|6840.9|6835.9|6842.8|6837.8|6840.9|6835.9|0
1623726000000|2021-06-15 03:00:00|6840.6|6835.6|6841.3|6836.3|6841.3|6836.3|6839.4|6834.4|0
1623726300000|2021-06-15 03:05:00|6841.4|6836.4|6841.3|6836.3|6841.7|6836.7|6840.4|6835.4|0
1623726600000|2021-06-15 03:10:00|6841.4|6836.4|6841.4|6836.4|6841.4|6836.4|6840|6835|0
1623726900000|2021-06-15 03:15:00|6841.5|6836.5|6841.6|6836.6|6841.8|6836.8|6840.9|6835.9|0
1623727200000|2021-06-15 03:20:00|6841.7|6836.7|6841|6836|6841.7|6836.7|6840.8|6835.8|0
1623727500000|2021-06-15 03:25:00|6841.1|6836.1|6841.5|6836.5|6842.4|6837.4|6841|6836|0
1623727800000|2021-06-15 03:30:00|6841.4|6836.4|6843.6|6838.6|6843.9|6838.9|6841.2|6836.2|0
1623728100000|2021-06-15 03:35:00|6843.8|6838.8|6843.8|6838.8|6845.5|6840.5|6843.2|6838.2|0
1623728400000|2021-06-15 03:40:00|6843.7|6838.7|6842.8|6837.8|6843.9|6838.9|6842.8|6837.8|0
1623728700000|2021-06-15 03:45:00|6842.9|6837.9|6843.7|6838.7|6844.6|6839.6|6842.5|6837.5|0
1623729000000|2021-06-15 03:50:00|6843.8|6838.8|6844|6839|6844.5|6839.5|6842.9|6837.9|0
1623729300000|2021-06-15 03:55:00|6843.9|6838.9|6842.6|6837.6|6844.3|6839.3|6842.2|6837.2|0
1623729600000|2021-06-15 04:00:00|6842.7|6837.7|6842.5|6837.5|6843.5|6838.5|6842.4|6837.4|0
1623729900000|2021-06-15 04:05:00|6842.4|6837.4|6842.1|6837.1|6842.6|6837.6|6841.6|6836.6|0
1623730200000|2021-06-15 04:10:00|6842.2|6837.2|6842.7|6837.7|6842.8|6837.8|6842|6837|0
1623730500000|2021-06-15 04:15:00|6842.8|6837.8|6842.8|6837.8|6843.1|6838.1|6842.3|6837.3|0
1623730800000|2021-06-15 04:20:00|6843|6838|6842.8|6837.8|6843|6838|6842.4|6837.4|0
1623731100000|2021-06-15 04:25:00|6842.9|6837.9|6842|6837|6842.9|6837.9|6841.1|6836.1|0
1623731400000|2021-06-15 04:30:00|6841.9|6836.9|6840.6|6835.6|6841.9|6836.9|6840|6835|0
1623731700000|2021-06-15 04:35:00|6840.5|6835.5|6839.9|6834.9|6840.5|6835.5|6839.4|6834.4|0
1623732000000|2021-06-15 04:40:00|6840|6835|6840.6|6835.6|6840.6|6835.6|6839.9|6834.9|0
1623732300000|2021-06-15 04:45:00|6840.5|6835.5|6841.3|6836.3|6842.1|6837.1|6840.4|6835.4|0
1623732600000|2021-06-15 04:50:00|6841.2|6836.2|6841|6836|6841.3|6836.3|6840.8|6835.8|0
1623732900000|2021-06-15 04:55:00|6841.1|6836.1|6841.5|6836.5|6841.6|6836.6|6840.8|6835.8|0
1623733200000|2021-06-15 05:00:00|6841.4|6836.4|6840.8|6835.8|6841.9|6836.9|6840.6|6835.6|0
1623733500000|2021-06-15 05:05:00|6840.7|6835.7|6838.7|6833.7|6841.6|6836.6|6838|6833|0
1623733800000|2021-06-15 05:10:00|6838.6|6833.6|6839.7|6834.7|6839.8|6834.8|6837.9|6832.9|0
1623734100000|2021-06-15 05:15:00|6839.8|6834.8|6840.2|6835.2|6840.3|6835.3|6839.4|6834.4|0
1623734400000|2021-06-15 05:20:00|6840.1|6835.1|6840|6835|6840.1|6835.1|6839.4|6834.4|0
1623734700000|2021-06-15 05:25:00|6839.9|6834.9|6840.2|6835.2|6840.2|6835.2|6839.7|6834.7|0
1623735000000|2021-06-15 05:30:00|6840.1|6835.1|6838.2|6833.2|6840.9|6835.9|6838.2|6833.2|0
1623735300000|2021-06-15 05:35:00|6838.1|6833.1|6838.9|6833.9|6839.4|6834.4|6837.7|6832.7|0
1623735600000|2021-06-15 05:40:00|6839.1|6834.1|6839.8|6834.8|6840.1|6835.1|6838.1|6833.1|0
1623735900000|2021-06-15 05:45:00|6839.9|6834.9|6840.8|6835.8|6841.3|6836.3|6839.8|6834.8|0
1623736200000|2021-06-15 05:50:00|6840.9|6835.9|6841|6836|6842.3|6837.3|6840.3|6835.3|0
1623736500000|2021-06-15 05:55:00|6841.1|6836.1|6844.1|6839.1|6844.1|6839.1|6840.9|6835.9|0
1623736800000|2021-06-15 06:00:00|6843.9|6838.9|6843.6|6838.6|6844.5|6839.5|6842.2|6837.2|0
1623737100000|2021-06-15 06:05:00|6843.7|6838.7|6840.7|6835.7|6843.7|6838.7|6840.3|6835.3|0
1623737400000|2021-06-15 06:10:00|6840.8|6835.8|6840.3|6835.3|6841.7|6836.7|6840.3|6835.3|0
1623737700000|2021-06-15 06:15:00|6840.4|6835.4|6839.4|6834.4|6841.9|6836.9|6838.9|6833.9|0
1623738000000|2021-06-15 06:20:00|6839.5|6834.5|6842.4|6837.4|6842.8|6837.8|6839.4|6834.4|0
1623738300000|2021-06-15 06:25:00|6842.3|6837.3|6848|6843|6848.6|6843.6|6842.2|6837.2|0
1623738600000|2021-06-15 06:30:00|6847.9|6842.9|6846.4|6841.4|6848.7|6843.7|6845.4|6840.4|0
1623738900000|2021-06-15 06:35:00|6846.3|6841.3|6845.4|6840.4|6846.8|6841.8|6844.9|6839.9|0
1623739200000|2021-06-15 06:40:00|6845.5|6840.5|6845.8|6840.8|6845.9|6840.9|6844.3|6839.3|0
1623739500000|2021-06-15 06:45:00|6845.7|6840.7|6846.5|6841.5|6847.6|6842.6|6845.7|6840.7|0
1623739800000|2021-06-15 06:50:00|6846.4|6841.4|6847.4|6842.4|6848.6|6843.6|6846.4|6841.4|0
1623740100000|2021-06-15 06:55:00|6847.3|6842.3|6845|6840|6847.5|6842.5|6844.8|6839.8|0
1623740400000|2021-06-15 07:00:00|6845.2|6840.2|6847.1|6842.1|6847.4|6842.4|6843|6838|0
1623740700000|2021-06-15 07:05:00|6847|6842|6850.5|6845.5|6852.2|6847.2|6847|6842|0
1623741000000|2021-06-15 07:10:00|6850.4|6845.4|6847.5|6842.5|6850.9|6845.9|6847|6842|0
1623741300000|2021-06-15 07:15:00|6847.4|6842.4|6847.7|6842.7|6847.9|6842.9|6845.4|6840.4|0
1623741600000|2021-06-15 07:20:00|6847.8|6842.8|6848.2|6843.2|6849.5|6844.5|6847.2|6842.2|0
1623741900000|2021-06-15 07:25:00|6848.1|6843.1|6845.8|6840.8|6848.8|6843.8|6845.2|6840.2|0
1623742200000|2021-06-15 07:30:00|6845.9|6840.9|6847|6842|6847.8|6842.8|6845.1|6840.1|0
1623742500000|2021-06-15 07:35:00|6846.9|6841.9|6846.5|6841.5|6847.7|6842.7|6845.6|6840.6|0
1623742800000|2021-06-15 07:40:00|6846.6|6841.6|6846|6841|6847.3|6842.3|6845.7|6840.7|0
1623743100000|2021-06-15 07:45:00|6846.1|6841.1|6848.5|6843.5|6849.2|6844.2|6846|6841|0
1623743400000|2021-06-15 07:50:00|6848.6|6843.6|6849.3|6844.3|6849.3|6844.3|6846.5|6841.5|0
1623743700000|2021-06-15 07:55:00|6849.6|6844.6|6832.6|6827.6|6850.8|6845.8|6832.5|6827.5|0
1623744000000|2021-06-15 08:00:00|6832.5|6827.5|6824.4|6821.4|6832.5|6828|6818.4|6815.4|0
1623744300000|2021-06-15 08:05:00|6824.8|6821.8|6827.7|6824.7|6829.5|6826.5|6824.8|6821.8|0
1623744600000|2021-06-15 08:10:00|6828.6|6825.6|6827.4|6824.4|6828.6|6825.6|6823.7|6820.7|0
1623744900000|2021-06-15 08:15:00|6827|6824|6827.8|6824.8|6827.8|6824.8|6824.9|6821.9|0
1623745200000|2021-06-15 08:20:00|6827.9|6824.9|6825.2|6822.2|6827.9|6824.9|6824.5|6821.5|0
1623745500000|2021-06-15 08:25:00|6825.1|6822.1|6825.1|6822.1|6826.3|6823.3|6824.5|6821.5|0
1623745800000|2021-06-15 08:30:00|6826.4|6823.4|6825.2|6822.2|6826.8|6823.8|6825.2|6822.2|0
1623746100000|2021-06-15 08:35:00|6825.5|6822.5|6826.2|6823.2|6826.5|6823.5|6825.2|6822.2|0
1623746400000|2021-06-15 08:40:00|6825.6|6822.6|6826.9|6823.9|6827|6824|6825.6|6822.6|0
1623746700000|2021-06-15 08:45:00|6826.8|6823.8|6825.7|6822.7|6826.8|6823.8|6824.7|6821.7|0
1623747000000|2021-06-15 08:50:00|6825.8|6822.8|6827|6824|6827.2|6824.2|6825.8|6822.8|0
1623747300000|2021-06-15 08:55:00|6827.5|6824.5|6827|6824|6828.5|6825.5|6825.5|6822.5|0
1623747600000|2021-06-15 09:00:00|6826.9|6823.9|6825.8|6822.8|6828|6825|6825.8|6822.8|0
1623747900000|2021-06-15 09:05:00|6825.9|6822.9|6825.7|6822.7|6826.9|6823.9|6824.3|6821.3|0
1623748200000|2021-06-15 09:10:00|6824.6|6821.6|6825.5|6822.5|6826.3|6823.3|6824.6|6821.6|0
1623748500000|2021-06-15 09:15:00|6825.7|6822.7|6826.7|6823.7|6826.7|6823.7|6824.8|6821.8|0
1623748800000|2021-06-15 09:20:00|6826.8|6823.8|6825.5|6822.5|6826.8|6823.8|6825.5|6822.5|0
1623749100000|2021-06-15 09:25:00|6825.9|6822.9|6826.5|6823.5|6829.4|6826.4|6825.6|6822.6|0
1623749400000|2021-06-15 09:30:00|6826.6|6823.6|6827.5|6824.5|6828.1|6825.1|6826.3|6823.3|0
1623749700000|2021-06-15 09:35:00|6827.6|6824.6|6825.6|6822.6|6827.6|6824.6|6825.4|6822.4|0
1623750000000|2021-06-15 09:40:00|6826|6823|6826.5|6823.5|6826.6|6823.6|6825.9|6822.9|0
1623750300000|2021-06-15 09:45:00|6826.1|6823.1|6827|6824|6827.3|6824.3|6824.5|6821.5|0
1623750600000|2021-06-15 09:50:00|6827.1|6824.1|6825.6|6822.6|6827.1|6824.1|6824.3|6821.3|0
1623750900000|2021-06-15 09:55:00|6825.7|6822.7|6827.9|6824.9|6828|6825|6825.4|6822.4|0
1623751200000|2021-06-15 10:00:00|6825.3|6822.3|6827.8|6824.8|6828.1|6825.1|6823.9|6820.9|0
1623751500000|2021-06-15 10:05:00|6827.7|6824.7|6822.7|6819.7|6827.7|6824.7|6822.7|6819.7|0
1623751800000|2021-06-15 10:10:00|6822.5|6819.5|6823.1|6820.1|6823.2|6820.2|6819.9|6816.9|0
1623752100000|2021-06-15 10:15:00|6822.9|6819.9|6824.6|6821.6|6825.1|6822.1|6822.9|6819.9|0
1623752400000|2021-06-15 10:20:00|6824.4|6821.4|6823.4|6820.4|6824.7|6821.7|6823.1|6820.1|0
1623752700000|2021-06-15 10:25:00|6822.3|6819.3|6824.1|6821.1|6824.2|6821.2|6822.3|6819.3|0
1623753000000|2021-06-15 10:30:00|6824.4|6821.4|6825.1|6822.1|6825.1|6822.1|6824.2|6821.2|0
1623753300000|2021-06-15 10:35:00|6824.9|6821.9|6824.5|6821.5|6825.2|6822.2|6824|6821|0
1623753600000|2021-06-15 10:40:00|6824.3|6821.3|6824.5|6821.5|6824.7|6821.7|6824.2|6821.2|0
1623753900000|2021-06-15 10:45:00|6824.6|6821.6|6824.7|6821.7|6824.9|6821.9|6823.3|6820.3|0
1623754200000|2021-06-15 10:50:00|6824.8|6821.8|6826.7|6823.7|6826.8|6823.8|6824.7|6821.7|0
1623754500000|2021-06-15 10:55:00|6826.6|6823.6|6829|6826|6829.1|6826.1|6826|6823|0
1623754800000|2021-06-15 11:00:00|6827.5|6824.5|6830.2|6827.2|6830.7|6827.7|6827.5|6824.5|0
1623755100000|2021-06-15 11:05:00|6830.1|6827.1|6829.5|6826.5|6830.4|6827.4|6829.5|6826.5|0
1623755400000|2021-06-15 11:10:00|6829.8|6826.8|6828.2|6825.2|6830.4|6827.4|6828|6825|0
1623755700000|2021-06-15 11:15:00|6828.1|6825.1|6829.3|6826.3|6830.1|6827.1|6827.4|6824.4|0
1623756000000|2021-06-15 11:20:00|6829.2|6826.2|6827.5|6824.5|6830.5|6827.5|6827.5|6824.5|0
1623756300000|2021-06-15 11:25:00|6830.5|6827.5|6826.6|6823.6|6830.5|6827.5|6826.6|6823.6|0
1623756600000|2021-06-15 11:30:00|6826.7|6823.7|6826.8|6823.8|6827.4|6824.4|6826|6823|0
1623756900000|2021-06-15 11:35:00|6826.9|6823.9|6825.4|6822.4|6827|6824|6824.5|6821.5|0
1623757200000|2021-06-15 11:40:00|6825.3|6822.3|6827.4|6824.4|6827.5|6824.5|6825.3|6822.3|0
1623757500000|2021-06-15 11:45:00|6827.5|6824.5|6829.1|6826.1|6829.6|6826.6|6827.5|6824.5|0
1623757800000|2021-06-15 11:50:00|6829.5|6826.5|6831.2|6828.2|6831.3|6828.3|6828.4|6825.4|0
1623758100000|2021-06-15 11:55:00|6831.3|6828.3|6828.7|6825.7|6831.3|6828.3|6828.5|6825.5|0
1623758400000|2021-06-15 12:00:00|6828.9|6825.9|6828.8|6825.8|6829|6826|6827.5|6824.5|0
1623758700000|2021-06-15 12:05:00|6828.9|6825.9|6831.6|6828.6|6831.7|6828.7|6828.6|6825.6|0
1623759000000|2021-06-15 12:10:00|6831.5|6828.5|6831.1|6828.1|6832.4|6829.4|6830.9|6827.9|0
1623759300000|2021-06-15 12:15:00|6831|6828|6829.8|6826.8|6831.5|6828.5|6829.8|6826.8|0
1623759600000|2021-06-15 12:20:00|6829.9|6826.9|6831.1|6828.1|6831.2|6828.2|6829.9|6826.9|0
1623759900000|2021-06-15 12:25:00|6831|6828|6831.3|6828.3|6832.1|6829.1|6830.9|6827.9|0
1623760200000|2021-06-15 12:30:00|6831.2|6828.2|6825.4|6822.4|6831.6|6828.6|6824.8|6821.8|0
1623760500000|2021-06-15 12:35:00|6825.5|6822.5|6823.5|6820.5|6827.5|6824.5|6821.5|6818.5|0
1623760800000|2021-06-15 12:40:00|6823.9|6820.9|6823.9|6820.9|6826.4|6823.4|6822|6819|0
1623761100000|2021-06-15 12:45:00|6823.8|6820.8|6820.4|6817.4|6823.8|6820.8|6819.5|6816.5|0
1623761400000|2021-06-15 12:50:00|6820.6|6817.6|6820.4|6817.4|6821.9|6818.9|6820|6817|0
1623761700000|2021-06-15 12:55:00|6820.3|6817.3|6819.4|6816.4|6820.3|6817.3|6817.9|6814.9|0
1623762000000|2021-06-15 13:00:00|6819.3|6816.3|6812.9|6809.9|6819.3|6816.3|6812.8|6809.8|0
1623762300000|2021-06-15 13:05:00|6812.8|6809.8|6809.9|6806.9|6814.6|6811.6|6809.1|6806.1|0
1623762600000|2021-06-15 13:10:00|6810|6807|6808.6|6805.6|6811|6808|6807.9|6804.9|0
1623762900000|2021-06-15 13:15:00|6808.5|6805.5|6811.6|6808.6|6811.8|6808.8|6806.1|6803.1|0
1623763200000|2021-06-15 13:20:00|6811.8|6808.8|6808.4|6805.4|6811.8|6808.8|6808.1|6805.1|0
1623763500000|2021-06-15 13:25:00|6818.1|6815.1|6822.6|6819.6|6825.1|6822.1|6813.4|6810.4|0
1623763800000|2021-06-15 13:30:00|6823.3|6820.3|6790.5|6788.7|6828|6826.2|6783.5|6781.7|0
1623764100000|2021-06-15 13:35:00|6790.2|6788.4|6806.2|6804.4|6809.1|6807.3|6790.2|6788.4|0
1623764400000|2021-06-15 13:40:00|6805.8|6804|6822.4|6820.6|6822.8|6821|6797.5|6795.7|0
1623764700000|2021-06-15 13:45:00|6822.3|6820.5|6824.9|6823.1|6828|6826.2|6820.1|6818.3|0
1623765000000|2021-06-15 13:50:00|6824.6|6822.8|6820.6|6818.8|6826.5|6824.7|6812.2|6810.4|0
1623765300000|2021-06-15 13:55:00|6820.4|6818.6|6808.2|6806.4|6822.7|6820.9|6805.3|6803.5|0
1623765600000|2021-06-15 14:00:00|6808.5|6806.7|6803.3|6801.5|6811.9|6810.1|6795.2|6793.4|0
1623765900000|2021-06-15 14:05:00|6803.1|6801.3|6802.2|6800.4|6804.1|6802.3|6793.3|6791.5|0
1623766200000|2021-06-15 14:10:00|6802.1|6800.3|6794.9|6793.1|6802.7|6800.9|6794.2|6792.4|0
1623766500000|2021-06-15 14:15:00|6795.2|6793.4|6797|6795.2|6802.1|6800.3|6792.1|6790.3|0
1623766800000|2021-06-15 14:20:00|6797.1|6795.3|6797.3|6795.5|6809.5|6807.7|6791.7|6789.9|0
1623767100000|2021-06-15 14:25:00|6797.1|6795.3|6778.1|6776.3|6798.3|6796.5|6778.1|6776.3|0
1623767400000|2021-06-15 14:30:00|6777.5|6775.7|6784|6782.2|6787.1|6785.3|6775.9|6774.1|0
1623767700000|2021-06-15 14:35:00|6783.6|6781.8|6788.7|6786.9|6788.7|6786.9|6779.9|6778.1|0
1623768000000|2021-06-15 14:40:00|6788.9|6787.1|6775.6|6773.8|6789.1|6787.3|6770.6|6768.8|0
1623768300000|2021-06-15 14:45:00|6775.5|6773.7|6779.7|6777.9|6782.2|6780.4|6771.8|6770|0
1623768600000|2021-06-15 14:50:00|6779.6|6777.8|6779.3|6777.5|6782.1|6780.3|6774.2|6772.4|0
1623768900000|2021-06-15 14:55:00|6779.4|6777.6|6776.5|6774.7|6779.7|6777.9|6774.6|6772.8|0
1623769200000|2021-06-15 15:00:00|6776.6|6774.8|6780.1|6778.3|6780.4|6778.6|6775.4|6773.6|0
1623769500000|2021-06-15 15:05:00|6780|6778.2|6787.3|6785.5|6788.9|6787.1|6779.1|6777.3|0
1623769800000|2021-06-15 15:10:00|6787.4|6785.6|6785.6|6783.8|6789.6|6787.8|6783.6|6781.8|0
1623770100000|2021-06-15 15:15:00|6785.3|6783.5|6784.7|6782.9|6788.9|6787.1|6783.2|6781.4|0
1623770400000|2021-06-15 15:20:00|6783.9|6782.1|6781.8|6780|6783.9|6782.1|6778.8|6777|0
1623770700000|2021-06-15 15:25:00|6781.9|6780.1|6774.1|6772.3|6784|6782.2|6771.3|6769.5|0
1623771000000|2021-06-15 15:30:00|6774|6772.2|6768.1|6766.3|6776.1|6774.3|6765.9|6764.1|0
1623771300000|2021-06-15 15:35:00|6768.2|6766.4|6760.5|6758.7|6768.3|6766.5|6756.9|6755.1|0
1623771600000|2021-06-15 15:40:00|6760.4|6758.6|6767.2|6765.4|6767.3|6765.5|6759.5|6757.7|0
1623771900000|2021-06-15 15:45:00|6767|6765.2|6768.6|6766.8|6769.4|6767.6|6766.2|6764.4|0
1623772200000|2021-06-15 15:50:00|6768.7|6766.9|6765.5|6763.7|6770.4|6768.6|6763.3|6761.5|0
1623772500000|2021-06-15 15:55:00|6765.6|6763.8|6770.9|6769.1|6771|6769.2|6765.5|6763.7|0
1623772800000|2021-06-15 16:00:00|6770.8|6769|6776.5|6774.7|6777.5|6775.7|6770.8|6769|0
1623773100000|2021-06-15 16:05:00|6776.7|6774.9|6774.1|6772.3|6777|6775.2|6770.8|6769|0
1623773400000|2021-06-15 16:10:00|6774.3|6772.5|6775.5|6773.7|6777.5|6775.7|6774.3|6772.5|0
1623773700000|2021-06-15 16:15:00|6775.6|6773.8|6773.2|6771.4|6776.3|6774.5|6769.5|6767.7|0
1623774000000|2021-06-15 16:20:00|6773.1|6771.3|6776.3|6774.5|6776.5|6774.7|6771.3|6769.5|0
1623774300000|2021-06-15 16:25:00|6776.6|6774.8|6777.4|6775.6|6778.1|6776.3|6771.6|6769.8|0
1623774600000|2021-06-15 16:30:00|6777.5|6775.7|6777.9|6776.1|6778.8|6777|6775.3|6773.5|0
1623774900000|2021-06-15 16:35:00|6778|6776.2|6775|6773.2|6779|6777.2|6773|6771.2|0
1623775200000|2021-06-15 16:40:00|6774.9|6773.1|6769|6767.2|6775.4|6773.6|6767.5|6765.7|0
1623775500000|2021-06-15 16:45:00|6768.9|6767.1|6763.8|6762|6768.9|6767.1|6763.8|6762|0
1623775800000|2021-06-15 16:50:00|6763.7|6761.9|6763.5|6761.7|6766.4|6764.6|6761.3|6759.5|0
1623776100000|2021-06-15 16:55:00|6763.4|6761.6|6761.1|6759.3|6763.4|6761.6|6756.7|6754.9|0
1623776400000|2021-06-15 17:00:00|6761.3|6759.5|6759.2|6757.4|6761.5|6759.7|6756.1|6754.3|0
1623776700000|2021-06-15 17:05:00|6759.4|6757.6|6760.6|6758.8|6763.2|6761.4|6759.2|6757.4|0
1623777000000|2021-06-15 17:10:00|6760.7|6758.9|6761.4|6759.6|6764.2|6762.4|6760.7|6758.9|0
1623777300000|2021-06-15 17:15:00|6761.3|6759.5|6764.2|6762.4|6764.6|6762.8|6754.3|6752.5|0
1623777600000|2021-06-15 17:20:00|6764.1|6762.3|6763.3|6761.5|6764.8|6763|6761.9|6760.1|0
1623777900000|2021-06-15 17:25:00|6764.9|6763.1|6763.4|6761.6|6767.6|6765.8|6761.6|6759.8|0
1623778200000|2021-06-15 17:30:00|6763.1|6761.3|6768.8|6767|6768.8|6767|6762.4|6760.6|0
1623778500000|2021-06-15 17:35:00|6768.3|6766.5|6766.7|6764.9|6770.4|6768.6|6766.1|6764.3|0
1623778800000|2021-06-15 17:40:00|6766.8|6765|6765.7|6763.9|6768.4|6766.6|6763.8|6762|0
1623779100000|2021-06-15 17:45:00|6765.6|6763.8|6770.6|6768.8|6771.2|6769.4|6763.7|6761.9|0
1623779400000|2021-06-15 17:50:00|6770.5|6768.7|6769.8|6768|6771.6|6769.8|6768.5|6766.7|0
1623779700000|2021-06-15 17:55:00|6769.7|6767.9|6769|6767.2|6771.4|6769.6|6767.8|6766|0
1623780000000|2021-06-15 18:00:00|6769.1|6767.3|6770.2|6768.4|6772.8|6771|6766.4|6764.6|0
1623780300000|2021-06-15 18:05:00|6770.4|6768.6|6768.2|6766.4|6771.8|6770|6768.2|6766.4|0
1623780600000|2021-06-15 18:10:00|6767.9|6766.1|6757.4|6755.6|6768.5|6766.7|6757.3|6755.5|0
1623780900000|2021-06-15 18:15:00|6757|6755.2|6763.8|6762|6764.1|6762.3|6754.6|6752.8|0
1623781200000|2021-06-15 18:20:00|6763.7|6761.9|6765.4|6763.6|6765.7|6763.9|6761.7|6759.9|0
1623781500000|2021-06-15 18:25:00|6765.5|6763.7|6765.1|6763.3|6765.5|6763.7|6763.1|6761.3|0
1623781800000|2021-06-15 18:30:00|6764.8|6763|6762.6|6760.8|6764.9|6763.1|6760.6|6758.8|0
1623782100000|2021-06-15 18:35:00|6762.8|6761|6759.6|6757.8|6763.2|6761.4|6759.6|6757.8|0
1623782400000|2021-06-15 18:40:00|6759.3|6757.5|6762.4|6760.6|6762.8|6761|6757.8|6756|0
1623782700000|2021-06-15 18:45:00|6762.2|6760.4|6763.8|6762|6763.8|6762|6760.8|6759|0
1623783000000|2021-06-15 18:50:00|6763.7|6761.9|6762.6|6760.8|6763.9|6762.1|6758.9|6757.1|0
1623783300000|2021-06-15 18:55:00|6762.8|6761|6762.5|6760.7|6765.4|6763.6|6762.1|6760.3|0
1623783600000|2021-06-15 19:00:00|6762.8|6761|6753.5|6751.7|6762.8|6761|6753|6751.2|0
1623783900000|2021-06-15 19:05:00|6753.6|6751.8|6760.7|6758.9|6761.5|6759.7|6753.6|6751.8|0
1623784200000|2021-06-15 19:10:00|6760.9|6759.1|6759.3|6757.5|6762.4|6760.6|6757.9|6756.1|0
1623784500000|2021-06-15 19:15:00|6759.1|6757.3|6761.9|6760.1|6762.9|6761.1|6758.7|6756.9|0
1623784800000|2021-06-15 19:20:00|6762.4|6760.6|6759|6757.2|6764.3|6762.5|6757.3|6755.5|0
1623785100000|2021-06-15 19:25:00|6759.1|6757.3|6757.3|6755.5|6759.7|6757.9|6754.5|6752.7|0
1623785400000|2021-06-15 19:30:00|6757.5|6755.7|6753.5|6751.7|6758.1|6756.3|6752.4|6750.6|0
1623785700000|2021-06-15 19:35:00|6753.7|6751.9|6751.7|6749.9|6754|6752.2|6747.4|6745.6|0
1623786000000|2021-06-15 19:40:00|6752.6|6750.8|6758.9|6757.1|6762.2|6760.4|6752.4|6750.6|0
1623786300000|2021-06-15 19:45:00|6759|6757.2|6765.1|6763.3|6765.2|6763.4|6758.6|6756.8|0
1623786600000|2021-06-15 19:50:00|6765.8|6764|6750.5|6748.7|6765.8|6764|6747.7|6745.9|0
1623786900000|2021-06-15 19:55:00|6750.4|6748.6|6753.9|6752.1|6754.1|6752.3|6748.3|6746.5|0
1623787200000|2021-06-15 20:00:00|6754.5|6751.5|6752.9|6749.9|6755|6752|6749.6|6746.6|0
1623787500000|2021-06-15 20:05:00|6752.8|6749.8|6752.6|6749.6|6753|6750|6752.5|6749.5|0
1623787800000|2021-06-15 20:10:00|6752.9|6749.9|6751.7|6748.7|6753.3|6750.3|6751.5|6748.5|0
1623788100000|2021-06-15 20:15:00|6751.6|6748.6|6751.9|6748.9|6752.3|6749.3|6750.9|6747.9|0
1623788400000|2021-06-15 20:20:00|6751.8|6748.8|6751.8|6748.8|6751.9|6748.9|6751.2|6748.2|0
1623788700000|2021-06-15 20:25:00|6751.6|6748.6|6750.4|6747.4|6751.7|6748.7|6750|6747|0
1623789000000|2021-06-15 20:30:00|6750.2|6747.2|6751.1|6748.1|6751.1|6748.1|6750.1|6747.1|0
1623789300000|2021-06-15 20:35:00|6751|6748|6752|6749|6752.3|6749.3|6751|6748|0
1623789600000|2021-06-15 20:40:00|6752.1|6749.1|6752.4|6749.4|6753.3|6750.3|6752|6749|0
1623789900000|2021-06-15 20:45:00|6752.5|6749.5|6753.8|6750.8|6754.1|6751.1|6752.4|6749.4|0
1623790200000|2021-06-15 20:50:00|6753.7|6750.7|6753.5|6750.5|6754.1|6751.1|6753.4|6750.4|0
1623790500000|2021-06-15 20:55:00|6753.4|6750.4|6753.1|6750.1|6754.2|6751.2|6753|6750|0
1623790800000|2021-06-15 21:00:00|6753.3|6750.3|6752|6749|6753.4|6750.4|6751.7|6748.7|0
1623791100000|2021-06-15 21:05:00|6751.7|6748.7|6752|6749|6752.2|6749.2|6751.3|6748.3|0
1623791400000|2021-06-15 21:10:00|6752.1|6749.1|6752|6749|6752.4|6749.4|6751.7|6748.7|0
1623791700000|2021-06-15 21:15:00|6752.1|6749.1|6752.1|6749.1|6752.7|6749.7|6751.9|6748.9|0
1623792000000|2021-06-15 21:20:00|6752|6749|6751.7|6748.7|6752.2|6749.2|6751.2|6748.2|0
1623792300000|2021-06-15 21:25:00|6751.6|6748.6|6751|6748|6752|6749|6750.7|6747.7|0
1623792600000|2021-06-15 21:30:00|6750.9|6747.9|6750.2|6747.2|6750.9|6747.9|6750.2|6747.2|0
1623792900000|2021-06-15 21:35:00|6750.3|6747.3|6750.3|6747.3|6750.4|6747.4|6749.8|6746.8|0
1623793200000|2021-06-15 21:40:00|6750.2|6747.2|6750|6747|6750.4|6747.4|6749.8|6746.8|0
1623793500000|2021-06-15 21:45:00|6750.1|6747.1|6749.6|6746.6|6750.1|6747.1|6748.9|6745.9|0
1623793800000|2021-06-15 21:50:00|6749.7|6746.7|6750|6747|6750.3|6747.3|6749.7|6746.7|0
1623794100000|2021-06-15 21:55:00|6749.9|6746.9|6749.9|6746.9|6750.1|6747.1|6749.5|6746.5|0
1623794400000|2021-06-15 22:00:00|6749.8|6746.8|6750.7|6747.7|6750.9|6747.9|6749.6|6746.6|0
1623794700000|2021-06-15 22:05:00|6750.6|6747.6|6750.9|6747.9|6751.1|6748.1|6750.5|6747.5|0
1623795000000|2021-06-15 22:10:00|6750.8|6747.8|6750.4|6747.4|6750.8|6747.8|6750.4|6747.4|0
1623795300000|2021-06-15 22:15:00|6750.3|6747.3|6751.7|6748.7|6751.7|6748.7|6750.3|6747.3|0
1623795600000|2021-06-15 22:20:00|6751.4|6748.4|6751.9|6748.9|6752|6749|6751.4|6748.4|0
1623795900000|2021-06-15 22:25:00|6751.8|6748.8|6751.5|6748.5|6751.8|6748.8|6751.4|6748.4|0
1623796200000|2021-06-15 22:30:00|6751.4|6748.4|6750.8|6747.8|6751.5|6748.5|6750.8|6747.8|0
1623796500000|2021-06-15 22:35:00|6751|6748|6750.8|6747.8|6751.2|6748.2|6750.7|6747.7|0
1623796800000|2021-06-15 22:40:00|6750.7|6747.7|6750.4|6747.4|6750.9|6747.9|6750.4|6747.4|0
1623797100000|2021-06-15 22:45:00|6750.1|6747.1|6749.8|6746.8|6750.1|6747.1|6749.7|6746.7|0
1623797400000|2021-06-15 22:50:00|6749.7|6746.7|6749|6746|6749.7|6746.7|6748.9|6745.9|0
1623797700000|2021-06-15 22:55:00|6748.8|6745.8|6749|6746|6749|6746|6748.7|6745.7|0
1623798000000|2021-06-15 23:00:00|6748.9|6745.9|6748.7|6745.7|6749|6746|6748.3|6745.3|0
1623798300000|2021-06-15 23:05:00|6748.6|6745.6|6749.1|6746.1|6749.3|6746.3|6748.5|6745.5|0
1623798600000|2021-06-15 23:10:00|6749|6746|6749|6746|6749.3|6746.3|6748.8|6745.8|0
1623798900000|2021-06-15 23:15:00|6749.4|6746.4|6749|6746|6749.5|6746.5|6748.6|6745.6|0
1623799200000|2021-06-15 23:20:00|6748.8|6745.8|6748.1|6745.1|6749|6746|6748.1|6745.1|0
1623799500000|2021-06-15 23:25:00|6748|6745|6747.3|6744.3|6748.2|6745.2|6747.3|6744.3|0
1623799800000|2021-06-15 23:30:00|6747.2|6744.2|6744.5|6741.5|6747.4|6744.4|6744.5|6741.5|0
1623800100000|2021-06-15 23:35:00|6744.4|6741.4|6744.9|6741.9|6745|6742|6744.2|6741.2|0
1623800400000|2021-06-15 23:40:00|6744.7|6741.7|6745.3|6742.3|6745.5|6742.5|6744|6741|0
1623800700000|2021-06-15 23:45:00|6745.2|6742.2|6745.6|6742.6|6745.8|6742.8|6744.3|6741.3|0
1623801000000|2021-06-15 23:50:00|6745.5|6742.5|6746.8|6743.8|6747.2|6744.2|6745|6742|0
1623801300000|2021-06-15 23:55:00|6746.7|6743.7|6746.5|6741.5|6747.3|6744.3|6745|6741.5|0
1623801600000|2021-06-16 00:00:00|6746.4|6741.4|6746.9|6741.9|6748.4|6743.4|6745|6740|0
1623801900000|2021-06-16 00:05:00|6747.3|6742.3|6748.4|6743.4|6749.5|6744.5|6747.3|6742.3|0
1623802200000|2021-06-16 00:10:00|6748.5|6743.5|6749.1|6744.1|6749.3|6744.3|6748.3|6743.3|0
1623802500000|2021-06-16 00:15:00|6749.2|6744.2|6748.1|6743.1|6749.5|6744.5|6747.4|6742.4|0
1623802800000|2021-06-16 00:20:00|6748|6743|6748|6743|6749.4|6744.4|6747.5|6742.5|0
1623803100000|2021-06-16 00:25:00|6748.1|6743.1|6748.9|6743.9|6749.2|6744.2|6747.5|6742.5|0
1623803400000|2021-06-16 00:30:00|6748.8|6743.8|6748.8|6743.8|6750.3|6745.3|6748|6743|0
1623803700000|2021-06-16 00:35:00|6748.9|6743.9|6749.7|6744.7|6750.6|6745.6|6748.9|6743.9|0
1623804000000|2021-06-16 00:40:00|6749.8|6744.8|6748.3|6743.3|6749.9|6744.9|6748.2|6743.2|0
1623804300000|2021-06-16 00:45:00|6748.4|6743.4|6748.1|6743.1|6748.5|6743.5|6747.4|6742.4|0
1623804600000|2021-06-16 00:50:00|6748|6743|6746.5|6741.5|6748|6743|6746.1|6741.1|0
1623804900000|2021-06-16 00:55:00|6746.4|6741.4|6745.2|6740.2|6746.9|6741.9|6744.9|6739.9|0
1623805200000|2021-06-16 01:00:00|6745.3|6740.3|6745.4|6740.4|6745.5|6740.5|6742.8|6737.8|0
1623805500000|2021-06-16 01:05:00|6745.6|6740.6|6746.3|6741.3|6747.4|6742.4|6745.4|6740.4|0
1623805800000|2021-06-16 01:10:00|6746.2|6741.2|6746.8|6741.8|6747.1|6742.1|6745.5|6740.5|0
1623806100000|2021-06-16 01:15:00|6746.9|6741.9|6747.6|6742.6|6747.8|6742.8|6746.1|6741.1|0
1623806400000|2021-06-16 01:20:00|6747.5|6742.5|6746.9|6741.9|6748.1|6743.1|6746.8|6741.8|0
1623806700000|2021-06-16 01:25:00|6746.8|6741.8|6747|6742|6748.4|6743.4|6746.6|6741.6|0
1623807000000|2021-06-16 01:30:00|6747.1|6742.1|6747.1|6742.1|6748.3|6743.3|6746.3|6741.3|0
1623807300000|2021-06-16 01:35:00|6747.2|6742.2|6746.8|6741.8|6748.2|6743.2|6745.9|6740.9|0
1623807600000|2021-06-16 01:40:00|6746.9|6741.9|6745.7|6740.7|6747.4|6742.4|6745.6|6740.6|0
1623807900000|2021-06-16 01:45:00|6745.6|6740.6|6744.2|6739.2|6745.9|6740.9|6743.8|6738.8|0
1623808200000|2021-06-16 01:50:00|6743.9|6738.9|6746.3|6741.3|6746.9|6741.9|6743.4|6738.4|0
1623808500000|2021-06-16 01:55:00|6746.4|6741.4|6746.6|6741.6|6747.5|6742.5|6746.1|6741.1|0
1623808800000|2021-06-16 02:00:00|6746.7|6741.7|6747.5|6742.5|6747.7|6742.7|6746.2|6741.2|0
1623809100000|2021-06-16 02:05:00|6747.4|6742.4|6746.5|6741.5|6748|6743|6746.3|6741.3|0
1623809400000|2021-06-16 02:10:00|6746.6|6741.6|6745.8|6740.8|6747|6742|6745.8|6740.8|0
1623809700000|2021-06-16 02:15:00|6745.7|6740.7|6746|6741|6747.1|6742.1|6745.3|6740.3|0
1623810000000|2021-06-16 02:20:00|6745.9|6740.9|6745.5|6740.5|6746.4|6741.4|6745.4|6740.4|0
1623810300000|2021-06-16 02:25:00|6745.6|6740.6|6745.8|6740.8|6746.6|6741.6|6745.3|6740.3|0
1623810600000|2021-06-16 02:30:00|6745.7|6740.7|6745.1|6740.1|6745.7|6740.7|6744.5|6739.5|0
1623810900000|2021-06-16 02:35:00|6745.2|6740.2|6746.2|6741.2|6746.6|6741.6|6745|6740|0
1623811200000|2021-06-16 02:40:00|6746|6741|6746.9|6741.9|6747.8|6742.8|6745.9|6740.9|0
1623811500000|2021-06-16 02:45:00|6746.8|6741.8|6744.6|6739.6|6746.8|6741.8|6744.2|6739.2|0
1623811800000|2021-06-16 02:50:00|6744.4|6739.4|6743.7|6738.7|6744.5|6739.5|6743.6|6738.6|0
1623812100000|2021-06-16 02:55:00|6743.2|6738.2|6744.8|6739.8|6745.8|6740.8|6743|6738|0
1623812400000|2021-06-16 03:00:00|6744.9|6739.9|6744.1|6739.1|6745.2|6740.2|6743.9|6738.9|0
1623812700000|2021-06-16 03:05:00|6744|6739|6743.9|6738.9|6744.6|6739.6|6743.6|6738.6|0
1623813000000|2021-06-16 03:10:00|6744|6739|6744.1|6739.1|6744.9|6739.9|6743.6|6738.6|0
1623813300000|2021-06-16 03:15:00|6744|6739|6743.7|6738.7|6745.1|6740.1|6743.4|6738.4|0
1623813600000|2021-06-16 03:20:00|6743.6|6738.6|6744.9|6739.9|6745.3|6740.3|6743.5|6738.5|0
1623813900000|2021-06-16 03:25:00|6745|6740|6745.7|6740.7|6745.7|6740.7|6744.2|6739.2|0
1623814200000|2021-06-16 03:30:00|6745.6|6740.6|6747.3|6742.3|6747.6|6742.6|6745.6|6740.6|0
1623814500000|2021-06-16 03:35:00|6747.2|6742.2|6746.2|6741.2|6747.6|6742.6|6745.9|6740.9|0
1623814800000|2021-06-16 03:40:00|6746.1|6741.1|6747.4|6742.4|6747.8|6742.8|6745.7|6740.7|0
1623815100000|2021-06-16 03:45:00|6747.5|6742.5|6747.7|6742.7|6748.1|6743.1|6747.4|6742.4|0
1623815400000|2021-06-16 03:50:00|6747.6|6742.6|6748.1|6743.1|6748.1|6743.1|6747.6|6742.6|0
1623815700000|2021-06-16 03:55:00|6748.2|6743.2|6748.8|6743.8|6749.1|6744.1|6747.7|6742.7|0
1623816000000|2021-06-16 04:00:00|6748.9|6743.9|6749.4|6744.4|6749.6|6744.6|6748.4|6743.4|0
1623816300000|2021-06-16 04:05:00|6749.1|6744.1|6750.3|6745.3|6750.4|6745.4|6748.6|6743.6|0
1623816600000|2021-06-16 04:10:00|6750.1|6745.1|6748.2|6743.2|6750.1|6745.1|6747.9|6742.9|0
1623816900000|2021-06-16 04:15:00|6748.3|6743.3|6748.5|6743.5|6749.2|6744.2|6748|6743|0
1623817200000|2021-06-16 04:20:00|6748.6|6743.6|6749.7|6744.7|6749.7|6744.7|6748.6|6743.6|0
1623817500000|2021-06-16 04:25:00|6749.9|6744.9|6750.1|6745.1|6750.6|6745.6|6749.8|6744.8|0
1623817800000|2021-06-16 04:30:00|6750.2|6745.2|6749.4|6744.4|6750.2|6745.2|6749.2|6744.2|0
1623818100000|2021-06-16 04:35:00|6749.5|6744.5|6748.7|6743.7|6749.5|6744.5|6748.4|6743.4|0
1623818400000|2021-06-16 04:40:00|6748.8|6743.8|6747.6|6742.6|6748.9|6743.9|6747.5|6742.5|0
1623818700000|2021-06-16 04:45:00|6747.7|6742.7|6747.5|6742.5|6748.4|6743.4|6746.6|6741.6|0
1623819000000|2021-06-16 04:50:00|6747.4|6742.4|6747.8|6742.8|6748.2|6743.2|6747.2|6742.2|0
1623819300000|2021-06-16 04:55:00|6747.7|6742.7|6748.7|6743.7|6748.7|6743.7|6747.6|6742.6|0
1623819600000|2021-06-16 05:00:00|6748.6|6743.6|6749.8|6744.8|6750.8|6745.8|6748.4|6743.4|0
1623819900000|2021-06-16 05:05:00|6749.9|6744.9|6749.3|6744.3|6751.2|6746.2|6749.1|6744.1|0
1623820200000|2021-06-16 05:10:00|6749.2|6744.2|6749.1|6744.1|6750.6|6745.6|6749.1|6744.1|0
1623820500000|2021-06-16 05:15:00|6749|6744|6750|6745|6750.8|6745.8|6749|6744|0
1623820800000|2021-06-16 05:20:00|6750.1|6745.1|6749.3|6744.3|6750.2|6745.2|6749.1|6744.1|0
1623821100000|2021-06-16 05:25:00|6749.1|6744.1|6747|6742|6749.5|6744.5|6746.9|6741.9|0
1623821400000|2021-06-16 05:30:00|6747.1|6742.1|6746|6741|6748.1|6743.1|6745.4|6740.4|0
1623821700000|2021-06-16 05:35:00|6746.1|6741.1|6747.9|6742.9|6748.9|6743.9|6746|6741|0
1623822000000|2021-06-16 05:40:00|6747.8|6742.8|6749|6744|6749|6744|6747.7|6742.7|0
1623822300000|2021-06-16 05:45:00|6748.9|6743.9|6748|6743|6748.9|6743.9|6747.5|6742.5|0
1623822600000|2021-06-16 05:50:00|6748.1|6743.1|6748.2|6743.2|6749.6|6744.6|6747.9|6742.9|0
1623822900000|2021-06-16 05:55:00|6748.1|6743.1|6747.7|6742.7|6748.5|6743.5|6747|6742|0
1623823200000|2021-06-16 06:00:00|6747.3|6742.3|6747.7|6742.7|6748|6743|6746.5|6741.5|0
1623823500000|2021-06-16 06:05:00|6747.8|6742.8|6746.8|6741.8|6748.8|6743.8|6746.2|6741.2|0
1623823800000|2021-06-16 06:10:00|6747|6742|6745.6|6740.6|6747.6|6742.6|6745.6|6740.6|0
1623824100000|2021-06-16 06:15:00|6745.8|6740.8|6748.5|6743.5|6748.7|6743.7|6745.4|6740.4|0
1623824400000|2021-06-16 06:20:00|6748.6|6743.6|6750.4|6745.4|6750.8|6745.8|6748.5|6743.5|0
1623824700000|2021-06-16 06:25:00|6750.3|6745.3|6749.2|6744.2|6751|6746|6749.1|6744.1|0
1623825000000|2021-06-16 06:30:00|6749.3|6744.3|6750.1|6745.1|6750.2|6745.2|6748.3|6743.3|0
1623825300000|2021-06-16 06:35:00|6750|6745|6750.5|6745.5|6751|6746|6749.9|6744.9|0
1623825600000|2021-06-16 06:40:00|6750.6|6745.6|6749.1|6744.1|6750.6|6745.6|6749.1|6744.1|0
1623825900000|2021-06-16 06:45:00|6749.2|6744.2|6748.9|6743.9|6749.7|6744.7|6748.3|6743.3|0
1623826200000|2021-06-16 06:50:00|6748.8|6743.8|6750.5|6745.5|6750.7|6745.7|6748.8|6743.8|0
1623826500000|2021-06-16 06:55:00|6750.6|6745.6|6750.8|6745.8|6753.1|6748.1|6750|6745|0
1623826800000|2021-06-16 07:00:00|6750.9|6745.9|6752.1|6747.1|6753.7|6748.7|6749.9|6744.9|0
1623827100000|2021-06-16 07:05:00|6752.4|6747.4|6751.9|6746.9|6755.1|6750.1|6751.9|6746.9|0
1623827400000|2021-06-16 07:10:00|6751.7|6746.7|6750.9|6745.9|6751.7|6746.7|6749.7|6744.7|0
1623827700000|2021-06-16 07:15:00|6751|6746|6748.1|6743.1|6751.4|6746.4|6747.1|6742.1|0
1623828000000|2021-06-16 07:20:00|6748.3|6743.3|6748.3|6743.3|6750.5|6745.5|6747.9|6742.9|0
1623828300000|2021-06-16 07:25:00|6748.4|6743.4|6747.5|6742.5|6749.2|6744.2|6745.8|6740.8|0
1623828600000|2021-06-16 07:30:00|6747.6|6742.6|6747.2|6742.2|6749.5|6744.5|6747.2|6742.2|0
1623828900000|2021-06-16 07:35:00|6747.3|6742.3|6749.4|6744.4|6749.5|6744.5|6746.2|6741.2|0
1623829200000|2021-06-16 07:40:00|6749.5|6744.5|6748.5|6743.5|6749.6|6744.6|6748.2|6743.2|0
1623829500000|2021-06-16 07:45:00|6748.6|6743.6|6750|6745|6751.1|6746.1|6748.3|6743.3|0
1623829800000|2021-06-16 07:50:00|6750.1|6745.1|6748.6|6743.6|6750.1|6745.1|6747.3|6742.3|0
1623830100000|2021-06-16 07:55:00|6748.5|6743.5|6749|6744|6749.2|6744.2|6747.1|6742.1|0
1623830400000|2021-06-16 08:00:00|6748.9|6743.9|6747.9|6744.9|6756.4|6753.4|6742.4|6739.4|0
1623830700000|2021-06-16 08:05:00|6745.8|6742.8|6740.7|6737.7|6746.3|6743.3|6738.9|6735.9|0
1623831000000|2021-06-16 08:10:00|6740.4|6737.4|6739.9|6736.9|6743.2|6740.2|6738.4|6735.4|0
1623831300000|2021-06-16 08:15:00|6738.6|6735.6|6739.9|6736.9|6741.8|6738.8|6737.9|6734.9|0
1623831600000|2021-06-16 08:20:00|6740|6737|6739.1|6736.1|6741.1|6738.1|6734.7|6731.7|0
1623831900000|2021-06-16 08:25:00|6739.2|6736.2|6738.6|6735.6|6741.9|6738.9|6736.7|6733.7|0
1623832200000|2021-06-16 08:30:00|6739|6736|6737.3|6734.3|6739.4|6736.4|6733.8|6730.8|0
1623832500000|2021-06-16 08:35:00|6737.2|6734.2|6738.9|6735.9|6741.7|6738.7|6734.7|6731.7|0
1623832800000|2021-06-16 08:40:00|6738.7|6735.7|6743.1|6740.1|6743.4|6740.4|6738.7|6735.7|0
1623833100000|2021-06-16 08:45:00|6741.5|6738.5|6740.3|6737.3|6743.1|6740.1|6737.2|6734.2|0
1623833400000|2021-06-16 08:50:00|6740.1|6737.1|6742.9|6739.9|6743.6|6740.6|6738.5|6735.5|0
1623833700000|2021-06-16 08:55:00|6741.2|6738.2|6739|6736|6743|6740|6738.6|6735.6|0
1623834000000|2021-06-16 09:00:00|6739.9|6736.9|6739.6|6736.6|6740.6|6737.6|6736.9|6733.9|0
1623834300000|2021-06-16 09:05:00|6739.8|6736.8|6739.3|6736.3|6741.3|6738.3|6734.5|6731.5|0
1623834600000|2021-06-16 09:10:00|6739|6736|6737.4|6734.4|6739.1|6736.1|6736|6733|0
1623834900000|2021-06-16 09:15:00|6738.7|6735.7|6735.1|6732.1|6739.7|6736.7|6735|6732|0
1623835200000|2021-06-16 09:20:00|6735|6732|6735.1|6732.1|6736.1|6733.1|6734|6731|0
1623835500000|2021-06-16 09:25:00|6735.2|6732.2|6733.9|6730.9|6735.6|6732.6|6732.5|6729.5|0
1623835800000|2021-06-16 09:30:00|6733.8|6730.8|6732.6|6729.6|6735.1|6732.1|6732|6729|0
1623836100000|2021-06-16 09:35:00|6732.7|6729.7|6735.4|6732.4|6735.8|6732.8|6732.5|6729.5|0
1623836400000|2021-06-16 09:40:00|6735.8|6732.8|6735.1|6732.1|6736.5|6733.5|6734.6|6731.6|0
1623836700000|2021-06-16 09:45:00|6735|6732|6736.4|6733.4|6736.7|6733.7|6734.7|6731.7|0
1623837000000|2021-06-16 09:50:00|6736.7|6733.7|6737.7|6734.7|6738|6735|6736.3|6733.3|0
1623837300000|2021-06-16 09:55:00|6737.5|6734.5|6736.5|6733.5|6738.2|6735.2|6735.4|6732.4|0
1623837600000|2021-06-16 10:00:00|6736.4|6733.4|6736.6|6733.6|6736.8|6733.8|6736.4|6733.4|0
1623837900000|2021-06-16 10:05:00|6736.4|6733.4|6736.1|6733.1|6737.1|6734.1|6736.1|6733.1|0
1623838200000|2021-06-16 10:10:00|6736.8|6733.8|6737.3|6734.3|6737.6|6734.6|6735.8|6732.8|0
1623838500000|2021-06-16 10:15:00|6736.8|6733.8|6738.8|6735.8|6740.6|6737.6|6736.1|6733.1|0
1623838800000|2021-06-16 10:20:00|6740|6737|6738.1|6735.1|6740.2|6737.2|6735.8|6732.8|0
1623839100000|2021-06-16 10:25:00|6739.4|6736.4|6741.6|6738.6|6741.6|6738.6|6735.2|6732.2|0
1623839400000|2021-06-16 10:30:00|6741.7|6738.7|6746.6|6743.6|6746.6|6743.6|6738.6|6735.6|0
1623839700000|2021-06-16 10:35:00|6748|6745|6747.5|6744.5|6748.3|6745.3|6744.9|6741.9|0
1623840000000|2021-06-16 10:40:00|6746.4|6743.4|6744.8|6741.8|6747.7|6744.7|6741|6738|0
1623840300000|2021-06-16 10:45:00|6745.2|6742.2|6744.1|6741.1|6745.2|6742.2|6741.5|6738.5|0
1623840600000|2021-06-16 10:50:00|6744|6741|6743.7|6740.7|6744.6|6741.6|6741|6738|0
1623840900000|2021-06-16 10:55:00|6742.6|6739.6|6742.1|6739.1|6743.8|6740.8|6741.5|6738.5|0
1623841200000|2021-06-16 11:00:00|6743.5|6740.5|6746.5|6743.5|6750|6747|6743.5|6740.5|0
1623841500000|2021-06-16 11:05:00|6746.7|6743.7|6749.9|6746.9|6750.1|6747.1|6746.7|6743.7|0
1623841800000|2021-06-16 11:10:00|6749.8|6746.8|6749.4|6746.4|6750.7|6747.7|6748.7|6745.7|0
1623842100000|2021-06-16 11:15:00|6748.5|6745.5|6749|6746|6749.3|6746.3|6746.6|6743.6|0
1623842400000|2021-06-16 11:20:00|6748.9|6745.9|6753.2|6750.2|6753.5|6750.5|6748.9|6745.9|0
1623842700000|2021-06-16 11:25:00|6753.5|6750.5|6748.8|6745.8|6753.6|6750.6|6747.9|6744.9|0
1623843000000|2021-06-16 11:30:00|6748.9|6745.9|6749.4|6746.4|6750.3|6747.3|6748.9|6745.9|0
1623843300000|2021-06-16 11:35:00|6749.5|6746.5|6749.2|6746.2|6749.5|6746.5|6748|6745|0
1623843600000|2021-06-16 11:40:00|6749.4|6746.4|6748.4|6745.4|6750.3|6747.3|6747.8|6744.8|0
1623843900000|2021-06-16 11:45:00|6747.9|6744.9|6748|6745|6748.4|6745.4|6747.1|6744.1|0
1623844200000|2021-06-16 11:50:00|6747.9|6744.9|6746.8|6743.8|6748|6745|6746.5|6743.5|0
1623844500000|2021-06-16 11:55:00|6746.9|6743.9|6745.5|6742.5|6746.9|6743.9|6744.6|6741.6|0
1623844800000|2021-06-16 12:00:00|6745.4|6742.4|6744.1|6741.1|6745.4|6742.4|6741.3|6738.3|0
1623845100000|2021-06-16 12:05:00|6744|6741|6743.9|6740.9|6744.6|6741.6|6743.5|6740.5|0
1623845400000|2021-06-16 12:10:00|6743.2|6740.2|6745.1|6742.1|6745.6|6742.6|6743.2|6740.2|0
1623845700000|2021-06-16 12:15:00|6744.9|6741.9|6746.8|6743.8|6747.2|6744.2|6744.8|6741.8|0
1623846000000|2021-06-16 12:20:00|6746.9|6743.9|6746.6|6743.6|6747|6744|6745.9|6742.9|0
1623846300000|2021-06-16 12:25:00|6746.7|6743.7|6747.6|6744.6|6747.8|6744.8|6745.8|6742.8|0
1623846600000|2021-06-16 12:30:00|6747.5|6744.5|6747.4|6744.4|6748.1|6745.1|6747.1|6744.1|0
1623846900000|2021-06-16 12:35:00|6747.3|6744.3|6748.9|6745.9|6749.1|6746.1|6746.8|6743.8|0
1623847200000|2021-06-16 12:40:00|6748.8|6745.8|6748.8|6745.8|6749.7|6746.7|6748.8|6745.8|0
1623847500000|2021-06-16 12:45:00|6749.1|6746.1|6748.4|6745.4|6749.1|6746.1|6747.7|6744.7|0
1623847800000|2021-06-16 12:50:00|6748.5|6745.5|6748.8|6745.8|6750.7|6747.7|6747.6|6744.6|0
1623848100000|2021-06-16 12:55:00|6748.6|6745.6|6750.1|6747.1|6750.1|6747.1|6748.4|6745.4|0
1623848400000|2021-06-16 13:00:00|6750.2|6747.2|6752.9|6749.9|6754.7|6751.7|6748.8|6745.8|0
1623848700000|2021-06-16 13:05:00|6752.7|6749.7|6752.3|6749.3|6754|6751|6752.3|6749.3|0
1623849000000|2021-06-16 13:10:00|6752.2|6749.2|6751|6748|6753|6750|6750.9|6747.9|0
1623849300000|2021-06-16 13:15:00|6751.1|6748.1|6751.7|6748.7|6753|6750|6751.1|6748.1|0
1623849600000|2021-06-16 13:20:00|6751.6|6748.6|6750.5|6747.5|6751.7|6748.7|6747.4|6744.4|0
1623849900000|2021-06-16 13:25:00|6752.1|6749.1|6760.2|6757.2|6760.2|6757.2|6750.5|6747.5|0
1623850200000|2021-06-16 13:30:00|6759.1|6756.1|6757.6|6755.8|6767.7|6765.9|6740.8|6739|0
1623850500000|2021-06-16 13:35:00|6757.7|6755.9|6754.2|6752.4|6760.8|6759|6745|6743.2|0
1623850800000|2021-06-16 13:40:00|6756.5|6754.7|6764.2|6762.4|6768.5|6766.7|6751.3|6749.5|0
1623851100000|2021-06-16 13:45:00|6766.2|6764.4|6769.8|6768|6775.3|6773.5|6763.9|6762.1|0
1623851400000|2021-06-16 13:50:00|6771.3|6769.5|6773.4|6771.6|6778|6776.2|6767.2|6765.4|0
1623851700000|2021-06-16 13:55:00|6774|6772.2|6771.5|6769.7|6776.1|6774.3|6764.3|6762.5|0
1623852000000|2021-06-16 14:00:00|6771.6|6769.8|6770.7|6768.9|6778|6776.2|6766.1|6764.3|0
1623852300000|2021-06-16 14:05:00|6770.8|6769|6780.2|6778.4|6783.6|6781.8|6770.8|6769|0
1623852600000|2021-06-16 14:10:00|6780.1|6778.3|6784.2|6782.4|6785.3|6783.5|6777.2|6775.4|0
1623852900000|2021-06-16 14:15:00|6784|6782.2|6784|6782.2|6791.3|6789.5|6782.7|6780.9|0
1623853200000|2021-06-16 14:20:00|6783.9|6782.1|6785|6783.2|6789.7|6787.9|6782.8|6781|0
1623853500000|2021-06-16 14:25:00|6785.4|6783.6|6778|6776.2|6787.9|6786.1|6777.1|6775.3|0
1623853800000|2021-06-16 14:30:00|6778.7|6776.9|6772|6770.2|6780.1|6778.3|6772|6770.2|0
1623854100000|2021-06-16 14:35:00|6771.9|6770.1|6769.5|6767.7|6774.6|6772.8|6769|6767.2|0
1623854400000|2021-06-16 14:40:00|6769.8|6768|6765.7|6763.9|6769.8|6768|6763.5|6761.7|0
1623854700000|2021-06-16 14:45:00|6765.6|6763.8|6763|6761.2|6765.8|6764|6758.4|6756.6|0
1623855000000|2021-06-16 14:50:00|6763.1|6761.3|6762.7|6760.9|6767.4|6765.6|6760.2|6758.4|0
1623855300000|2021-06-16 14:55:00|6763.3|6761.5|6765.3|6763.5|6766.7|6764.9|6761.7|6759.9|0
1623855600000|2021-06-16 15:00:00|6765.5|6763.7|6766.2|6764.4|6767.4|6765.6|6763.5|6761.7|0
1623855900000|2021-06-16 15:05:00|6766.1|6764.3|6758.5|6756.7|6768.8|6767|6755.9|6754.1|0
1623856200000|2021-06-16 15:10:00|6758.7|6756.9|6760.5|6758.7|6760.9|6759.1|6754.3|6752.5|0
1623856500000|2021-06-16 15:15:00|6760.2|6758.4|6764.4|6762.6|6764.9|6763.1|6760.2|6758.4|0
1623856800000|2021-06-16 15:20:00|6763.7|6761.9|6761.8|6760|6766.1|6764.3|6761.7|6759.9|0
1623857100000|2021-06-16 15:25:00|6761.9|6760.1|6760.7|6758.9|6764|6762.2|6760.1|6758.3|0
1623857400000|2021-06-16 15:30:00|6760.9|6759.1|6757.4|6755.6|6763.4|6761.6|6754|6752.2|0
1623857700000|2021-06-16 15:35:00|6757.3|6755.5|6753.4|6751.6|6758.6|6756.8|6751|6749.2|0
1623858000000|2021-06-16 15:40:00|6753.5|6751.7|6758.5|6756.7|6759.5|6757.7|6753.3|6751.5|0
1623858300000|2021-06-16 15:45:00|6758.3|6756.5|6762.5|6760.7|6763.6|6761.8|6757.3|6755.5|0
1623858600000|2021-06-16 15:50:00|6762.3|6760.5|6759.9|6758.1|6762.4|6760.6|6759.1|6757.3|0
1623858900000|2021-06-16 15:55:00|6759.6|6757.8|6756|6754.2|6760.2|6758.4|6754.3|6752.5|0
1623859200000|2021-06-16 16:00:00|6756.5|6754.7|6754.9|6753.1|6758.2|6756.4|6754|6752.2|0
1623859500000|2021-06-16 16:05:00|6755|6753.2|6744.2|6742.4|6755|6753.2|6743.3|6741.5|0
1623859800000|2021-06-16 16:10:00|6744.1|6742.3|6731.3|6729.5|6744.3|6742.5|6729.5|6727.7|0
1623860100000|2021-06-16 16:15:00|6731.2|6729.4|6733.5|6731.7|6735.1|6733.3|6729.8|6728|0
1623860400000|2021-06-16 16:20:00|6732.7|6730.9|6723.2|6721.4|6733|6731.2|6722.8|6721|0
1623860700000|2021-06-16 16:25:00|6723|6721.2|6728.1|6726.3|6728.2|6726.4|6718.4|6716.6|0
1623861000000|2021-06-16 16:30:00|6727.3|6725.5|6731.2|6729.4|6733.7|6731.9|6727.1|6725.3|0
1623861300000|2021-06-16 16:35:00|6732.3|6730.5|6732.3|6730.5|6735.1|6733.3|6728.9|6727.1|0
1623861600000|2021-06-16 16:40:00|6732.1|6730.3|6731.2|6729.4|6735.2|6733.4|6730.4|6728.6|0
1623861900000|2021-06-16 16:45:00|6731|6729.2|6735.9|6734.1|6736.6|6734.8|6730.4|6728.6|0
1623862200000|2021-06-16 16:50:00|6735.8|6734|6736.3|6734.5|6737.2|6735.4|6733.4|6731.6|0
1623862500000|2021-06-16 16:55:00|6736.6|6734.8|6740.2|6738.4|6741.2|6739.4|6735.8|6734|0
1623862800000|2021-06-16 17:00:00|6740.9|6739.1|6742.9|6741.1|6743.2|6741.4|6739.9|6738.1|0
1623863100000|2021-06-16 17:05:00|6743.1|6741.3|6746|6744.2|6748.3|6746.5|6742.6|6740.8|0
1623863400000|2021-06-16 17:10:00|6746.5|6744.7|6752.3|6750.5|6753|6751.2|6746.5|6744.7|0
1623863700000|2021-06-16 17:15:00|6752.4|6750.6|6752.4|6750.6|6754.4|6752.6|6750.3|6748.5|0
1623864000000|2021-06-16 17:20:00|6752.5|6750.7|6752.7|6750.9|6754.5|6752.7|6751.9|6750.1|0
1623864300000|2021-06-16 17:25:00|6753.2|6751.4|6750.7|6748.9|6755|6753.2|6748.5|6746.7|0
1623864600000|2021-06-16 17:30:00|6750.6|6748.8|6763.6|6761.8|6764.2|6762.4|6750.2|6748.4|0
1623864900000|2021-06-16 17:35:00|6764.3|6762.5|6763.9|6762.1|6767.1|6765.3|6763.7|6761.9|0
1623865200000|2021-06-16 17:40:00|6763.8|6762|6761.2|6759.4|6763.9|6762.1|6759|6757.2|0
1623865500000|2021-06-16 17:45:00|6760.3|6758.5|6753.7|6751.9|6762.1|6760.3|6753.5|6751.7|0
1623865800000|2021-06-16 17:50:00|6753.9|6752.1|6757.8|6756|6758|6756.2|6750.6|6748.8|0
1623866100000|2021-06-16 17:55:00|6757.9|6756.1|6754.7|6752.9|6757.9|6756.1|6753.5|6751.7|0
1623866400000|2021-06-16 18:00:00|6752.4|6750.6|6713|6711.2|6752.4|6750.6|6692.1|6690.3|0
1623866700000|2021-06-16 18:05:00|6716.6|6714.8|6729.5|6727.7|6732.4|6730.6|6709.4|6707.6|0
1623867000000|2021-06-16 18:10:00|6727.3|6725.5|6711.5|6709.7|6731.6|6729.8|6709.9|6708.1|0
1623867300000|2021-06-16 18:15:00|6710.1|6708.3|6683.6|6681.8|6711.7|6709.9|6680.3|6678.5|0
1623867600000|2021-06-16 18:20:00|6683.2|6681.4|6698.4|6696.6|6700.2|6698.4|6682.9|6681.1|0
1623867900000|2021-06-16 18:25:00|6698.6|6696.8|6714.9|6713.1|6718.9|6717.1|6698.2|6696.4|0
1623868200000|2021-06-16 18:30:00|6714.1|6712.3|6710.6|6708.8|6723.9|6722.1|6703.6|6701.8|0
1623868500000|2021-06-16 18:35:00|6712.6|6710.8|6694.9|6693.1|6715.3|6713.5|6694.1|6692.3|0
1623868800000|2021-06-16 18:40:00|6695.1|6693.3|6675.1|6673.3|6696.3|6694.5|6675.1|6673.3|0
1623869100000|2021-06-16 18:45:00|6675|6673.2|6686.5|6684.7|6698.6|6696.8|6671.1|6669.3|0
1623869400000|2021-06-16 18:50:00|6686.6|6684.8|6695.2|6693.4|6698.1|6696.3|6683.2|6681.4|0
1623869700000|2021-06-16 18:55:00|6695|6693.2|6711.6|6709.8|6713.6|6711.8|6691.3|6689.5|0
1623870000000|2021-06-16 19:00:00|6711.5|6709.7|6719.5|6717.7|6720|6718.2|6707.4|6705.6|0
1623870300000|2021-06-16 19:05:00|6719.6|6717.8|6735.8|6734|6738.8|6737|6719.4|6717.6|0
1623870600000|2021-06-16 19:10:00|6737|6735.2|6748.9|6747.1|6752.1|6750.3|6736.5|6734.7|0
1623870900000|2021-06-16 19:15:00|6749|6747.2|6757.4|6755.6|6757.4|6755.6|6748.7|6746.9|0
1623871200000|2021-06-16 19:20:00|6757.2|6755.4|6766.3|6764.5|6766.6|6764.8|6755.5|6753.7|0
1623871500000|2021-06-16 19:25:00|6766.2|6764.4|6756.4|6754.6|6768.1|6766.3|6755.8|6754|0
1623871800000|2021-06-16 19:30:00|6757.2|6755.4|6756.8|6755|6766|6764.2|6754.5|6752.7|0
1623872100000|2021-06-16 19:35:00|6755.6|6753.8|6764.8|6763|6765.1|6763.3|6753.6|6751.8|0
1623872400000|2021-06-16 19:40:00|6765.2|6763.4|6759.6|6757.8|6774.6|6772.8|6759.5|6757.7|0
1623872700000|2021-06-16 19:45:00|6759.1|6757.3|6753.8|6752|6763.9|6762.1|6753.8|6752|0
1623873000000|2021-06-16 19:50:00|6751.2|6749.4|6746.7|6744.9|6755.1|6753.3|6745.8|6744|0
1623873300000|2021-06-16 19:55:00|6748.1|6746.3|6742.2|6740.4|6752.1|6750.3|6739.4|6737.6|0
1623873600000|2021-06-16 20:00:00|6742.8|6739.8|6740.8|6737.8|6746.3|6743.3|6737.1|6734.1|0
1623873900000|2021-06-16 20:05:00|6740.6|6737.6|6739.5|6736.5|6741.4|6738.4|6738.3|6735.3|0
1623874200000|2021-06-16 20:10:00|6739.6|6736.6|6739.3|6736.3|6740.2|6737.2|6739|6736|0
1623874500000|2021-06-16 20:15:00|6739.2|6736.2|6740.1|6737.1|6740.6|6737.6|6738.8|6735.8|0
1623874800000|2021-06-16 20:20:00|6740|6737|6739.8|6736.8|6740.4|6737.4|6739.6|6736.6|0
1623875100000|2021-06-16 20:25:00|6739.7|6736.7|6739.2|6736.2|6740.9|6737.9|6739.2|6736.2|0
1623875400000|2021-06-16 20:30:00|6739|6736|6734.4|6731.4|6739|6736|6734.3|6731.3|0
1623875700000|2021-06-16 20:35:00|6734.5|6731.5|6732.1|6729.1|6734.6|6731.6|6731.7|6728.7|0
1623876000000|2021-06-16 20:40:00|6731.9|6728.9|6730.7|6727.7|6731.9|6728.9|6729.8|6726.8|0
1623876300000|2021-06-16 20:45:00|6730.6|6727.6|6729.9|6726.9|6730.6|6727.6|6729.7|6726.7|0
1623876600000|2021-06-16 20:50:00|6729.6|6726.6|6726.9|6723.9|6729.6|6726.6|6726.9|6723.9|0
1623876900000|2021-06-16 20:55:00|6726.8|6723.8|6726.9|6723.9|6727.8|6724.8|6725.9|6722.9|0
1623877200000|2021-06-16 21:00:00|6727.2|6724.2|6726.3|6723.3|6727.8|6724.8|6726|6723|0
1623877500000|2021-06-16 21:05:00|6726.5|6723.5|6724.6|6721.6|6726.5|6723.5|6724.3|6721.3|0
1623877800000|2021-06-16 21:10:00|6724.4|6721.4|6725.7|6722.7|6725.8|6722.8|6724.4|6721.4|0
1623878100000|2021-06-16 21:15:00|6725.9|6722.9|6725.8|6722.8|6726.1|6723.1|6725.1|6722.1|0
1623878400000|2021-06-16 21:20:00|6725.6|6722.6|6726|6723|6726.4|6723.4|6725.6|6722.6|0
1623878700000|2021-06-16 21:25:00|6726.1|6723.1|6727.2|6724.2|6727.2|6724.2|6726.1|6723.1|0
1623879000000|2021-06-16 21:30:00|6727.3|6724.3|6726.8|6723.8|6727.6|6724.6|6726.7|6723.7|0
1623879300000|2021-06-16 21:35:00|6726.9|6723.9|6726.9|6723.9|6727.1|6724.1|6726.6|6723.6|0
1623879600000|2021-06-16 21:40:00|6727|6724|6728|6725|6728.1|6725.1|6727|6724|0
1623879900000|2021-06-16 21:45:00|6728.4|6725.4|6728.1|6725.1|6728.4|6725.4|6727.2|6724.2|0
1623880200000|2021-06-16 21:50:00|6728.4|6725.4|6728.4|6725.4|6728.8|6725.8|6728.2|6725.2|0
1623880500000|2021-06-16 21:55:00|6728.6|6725.6|6727.2|6724.2|6728.7|6725.7|6726.9|6723.9|0
1623880800000|2021-06-16 22:00:00|6727.3|6724.3|6726.7|6723.7|6727.4|6724.4|6726.7|6723.7|0
1623881100000|2021-06-16 22:05:00|6726.9|6723.9|6726.8|6723.8|6727.6|6724.6|6726.4|6723.4|0
1623881400000|2021-06-16 22:10:00|6726.7|6723.7|6724.6|6721.6|6726.8|6723.8|6724.5|6721.5|0
1623881700000|2021-06-16 22:15:00|6724.5|6721.5|6723.9|6720.9|6725.1|6722.1|6723.9|6720.9|0
1623882000000|2021-06-16 22:20:00|6724.2|6721.2|6724.4|6721.4|6724.6|6721.6|6724.2|6721.2|0
1623882300000|2021-06-16 22:25:00|6724.3|6721.3|6724|6721|6724.5|6721.5|6723.7|6720.7|0
1623882600000|2021-06-16 22:30:00|6724.1|6721.1|6724|6721|6725.1|6722.1|6723.8|6720.8|0
1623882900000|2021-06-16 22:35:00|6724.2|6721.2|6724.9|6721.9|6725.1|6722.1|6724.1|6721.1|0
1623883200000|2021-06-16 22:40:00|6725|6722|6724.7|6721.7|6725.1|6722.1|6724.6|6721.6|0
1623883500000|2021-06-16 22:45:00|6724.6|6721.6|6724.5|6721.5|6724.8|6721.8|6724.3|6721.3|0
1623883800000|2021-06-16 22:50:00|6724.6|6721.6|6722.8|6719.8|6724.6|6721.6|6722.2|6719.2|0
1623884100000|2021-06-16 22:55:00|6722.7|6719.7|6723.1|6720.1|6723.2|6720.2|6722.6|6719.6|0
1623884400000|2021-06-16 23:00:00|6722.8|6719.8|6721.9|6718.9|6722.8|6719.8|6721.5|6718.5|0
1623884700000|2021-06-16 23:05:00|6721.8|6718.8|6717.4|6714.4|6721.8|6718.8|6717|6714|0
1623885000000|2021-06-16 23:10:00|6717.5|6714.5|6716.3|6713.3|6717.8|6714.8|6714.7|6711.7|0
1623885300000|2021-06-16 23:15:00|6717.1|6714.1|6717.7|6714.7|6717.8|6714.8|6716.6|6713.6|0
1623885600000|2021-06-16 23:20:00|6717.6|6714.6|6716.9|6713.9|6717.9|6714.9|6716.8|6713.8|0
1623885900000|2021-06-16 23:25:00|6716.8|6713.8|6715.1|6712.1|6716.9|6713.9|6715.1|6712.1|0
1623886200000|2021-06-16 23:30:00|6715|6712|6713.7|6710.7|6715.3|6712.3|6713.4|6710.4|0
1623886500000|2021-06-16 23:35:00|6713.5|6710.5|6714|6711|6714.3|6711.3|6713.4|6710.4|0
1623886800000|2021-06-16 23:40:00|6714.3|6711.3|6714.2|6711.2|6714.6|6711.6|6713.6|6710.6|0
1623887100000|2021-06-16 23:45:00|6714.3|6711.3|6715.4|6712.4|6717.3|6714.3|6713.8|6710.8|0
1623887400000|2021-06-16 23:50:00|6715.6|6712.6|6711.6|6708.6|6716.2|6713.2|6709.6|6706.6|0
1623887700000|2021-06-16 23:55:00|6711.7|6708.7|6710.2|6705.2|6711.7|6708.7|6707.4|6704.4|0
1623888000000|2021-06-17 00:00:00|6710.4|6705.4|6711|6706|6711.3|6706.3|6707|6702|0
1623888300000|2021-06-17 00:05:00|6710.8|6705.8|6703.4|6698.4|6711.4|6706.4|6701|6696|0
1623888600000|2021-06-17 00:10:00|6703.3|6698.3|6698.9|6693.9|6703.4|6698.4|6694.4|6689.4|0
1623888900000|2021-06-17 00:15:00|6699|6694|6691.4|6686.4|6700.2|6695.2|6689.8|6684.8|0
1623889200000|2021-06-17 00:20:00|6691.2|6686.2|6690.3|6685.3|6695.6|6690.6|6687.1|6682.1|0
1623889500000|2021-06-17 00:25:00|6690.6|6685.6|6694.3|6689.3|6694.8|6689.8|6689.5|6684.5|0
1623889800000|2021-06-17 00:30:00|6694.4|6689.4|6700.1|6695.1|6701.3|6696.3|6693.6|6688.6|0
1623890100000|2021-06-17 00:35:00|6700|6695|6701.3|6696.3|6701.3|6696.3|6697.2|6692.2|0
1623890400000|2021-06-17 00:40:00|6701|6696|6699.4|6694.4|6701.6|6696.6|6698.7|6693.7|0
1623890700000|2021-06-17 00:45:00|6699.3|6694.3|6700.4|6695.4|6701.4|6696.4|6695.8|6690.8|0
1623891000000|2021-06-17 00:50:00|6700.5|6695.5|6700.1|6695.1|6700.5|6695.5|6697.1|6692.1|0
1623891300000|2021-06-17 00:55:00|6700.5|6695.5|6700.5|6695.5|6702.2|6697.2|6699.6|6694.6|0
1623891600000|2021-06-17 01:00:00|6700.6|6695.6|6703.5|6698.5|6703.9|6698.9|6699.1|6694.1|0
1623891900000|2021-06-17 01:05:00|6703.4|6698.4|6694.3|6689.3|6703.4|6698.4|6692.4|6687.4|0
1623892200000|2021-06-17 01:10:00|6694.2|6689.2|6699.4|6694.4|6699.4|6694.4|6692.4|6687.4|0
1623892500000|2021-06-17 01:15:00|6699.1|6694.1|6700.3|6695.3|6700.3|6695.3|6695.7|6690.7|0
1623892800000|2021-06-17 01:20:00|6700.4|6695.4|6705|6700|6707.3|6702.3|6700.2|6695.2|0
1623893100000|2021-06-17 01:25:00|6704.9|6699.9|6706.1|6701.1|6707.2|6702.2|6704.9|6699.9|0
1623893400000|2021-06-17 01:30:00|6706.2|6701.2|6709.4|6704.4|6710.8|6705.8|6705.5|6700.5|0
1623893700000|2021-06-17 01:35:00|6709.5|6704.5|6704.1|6699.1|6709.6|6704.6|6703.8|6698.8|0
1623894000000|2021-06-17 01:40:00|6704.2|6699.2|6704.4|6699.4|6707|6702|6703.2|6698.2|0
1623894300000|2021-06-17 01:45:00|6704.5|6699.5|6708.1|6703.1|6712.1|6707.1|6704.3|6699.3|0
1623894600000|2021-06-17 01:50:00|6708|6703|6711.2|6706.2|6711.8|6706.8|6706.7|6701.7|0
1623894900000|2021-06-17 01:55:00|6711.1|6706.1|6712.6|6707.6|6714.3|6709.3|6711|6706|0
1623895200000|2021-06-17 02:00:00|6712.5|6707.5|6713.4|6708.4|6714.3|6709.3|6712.4|6707.4|0
1623895500000|2021-06-17 02:05:00|6713.5|6708.5|6717|6712|6717.2|6712.2|6712.2|6707.2|0
1623895800000|2021-06-17 02:10:00|6717.1|6712.1|6717.2|6712.2|6717.9|6712.9|6715.2|6710.2|0
1623896100000|2021-06-17 02:15:00|6717.1|6712.1|6717.1|6712.1|6717.6|6712.6|6714.6|6709.6|0
1623896400000|2021-06-17 02:20:00|6717.5|6712.5|6714.6|6709.6|6718.3|6713.3|6714.6|6709.6|0
1623896700000|2021-06-17 02:25:00|6714.7|6709.7|6714.3|6709.3|6715.1|6710.1|6712.4|6707.4|0
1623897000000|2021-06-17 02:30:00|6714.2|6709.2|6710.6|6705.6|6714.8|6709.8|6710.5|6705.5|0
1623897300000|2021-06-17 02:35:00|6710.7|6705.7|6710.1|6705.1|6712.8|6707.8|6710.1|6705.1|0
1623897600000|2021-06-17 02:40:00|6710|6705|6712.4|6707.4|6712.7|6707.7|6709.6|6704.6|0
1623897900000|2021-06-17 02:45:00|6712.5|6707.5|6715.3|6710.3|6715.5|6710.5|6712|6707|0
1623898200000|2021-06-17 02:50:00|6715.2|6710.2|6715.5|6710.5|6716|6711|6714.2|6709.2|0
1623898500000|2021-06-17 02:55:00|6715.6|6710.6|6715.6|6710.6|6715.8|6710.8|6713.1|6708.1|0
1623898800000|2021-06-17 03:00:00|6715.7|6710.7|6709.9|6704.9|6716.7|6711.7|6709.6|6704.6|0
1623899100000|2021-06-17 03:05:00|6710.1|6705.1|6712.6|6707.6|6713|6708|6709.7|6704.7|0
1623899400000|2021-06-17 03:10:00|6712.5|6707.5|6713|6708|6714.6|6709.6|6712.5|6707.5|0
1623899700000|2021-06-17 03:15:00|6713.1|6708.1|6713.5|6708.5|6714.5|6709.5|6712.7|6707.7|0
1623900000000|2021-06-17 03:20:00|6713.4|6708.4|6715.8|6710.8|6717.1|6712.1|6713.3|6708.3|0
1623900300000|2021-06-17 03:25:00|6715.7|6710.7|6713.8|6708.8|6716.1|6711.1|6713.8|6708.8|0
1623900600000|2021-06-17 03:30:00|6713.7|6708.7|6716.9|6711.9|6717.2|6712.2|6713.6|6708.6|0
1623900900000|2021-06-17 03:35:00|6717|6712|6715.2|6710.2|6717.3|6712.3|6714.6|6709.6|0
1623901200000|2021-06-17 03:40:00|6715.1|6710.1|6714.5|6709.5|6716|6711|6714.3|6709.3|0
1623901500000|2021-06-17 03:45:00|6714.6|6709.6|6715.7|6710.7|6716.3|6711.3|6714|6709|0
1623901800000|2021-06-17 03:50:00|6715.6|6710.6|6717.2|6712.2|6718.2|6713.2|6714.3|6709.3|0
1623902100000|2021-06-17 03:55:00|6717|6712|6715.2|6710.2|6717.5|6712.5|6715.2|6710.2|0
1623902400000|2021-06-17 04:00:00|6715.4|6710.4|6716|6711|6716.1|6711.1|6714|6709|0
1623902700000|2021-06-17 04:05:00|6716.1|6711.1|6714.7|6709.7|6716.1|6711.1|6714.3|6709.3|0
1623903000000|2021-06-17 04:10:00|6714.4|6709.4|6713.4|6708.4|6714.6|6709.6|6713.1|6708.1|0
1623903300000|2021-06-17 04:15:00|6713.3|6708.3|6713.1|6708.1|6714.5|6709.5|6712.6|6707.6|0
1623903600000|2021-06-17 04:20:00|6713|6708|6713.6|6708.6|6713.6|6708.6|6712|6707|0
1623903900000|2021-06-17 04:25:00|6713.7|6708.7|6715.1|6710.1|6715.4|6710.4|6713.5|6708.5|0
1623904200000|2021-06-17 04:30:00|6715|6710|6715.3|6710.3|6716|6711|6713.6|6708.6|0
1623904500000|2021-06-17 04:35:00|6715.2|6710.2|6714.5|6709.5|6715.3|6710.3|6713|6708|0
1623904800000|2021-06-17 04:40:00|6714.7|6709.7|6716.3|6711.3|6716.5|6711.5|6714.7|6709.7|0
1623905100000|2021-06-17 04:45:00|6716.2|6711.2|6716.8|6711.8|6717.4|6712.4|6715.8|6710.8|0
1623905400000|2021-06-17 04:50:00|6716.7|6711.7|6717.4|6712.4|6717.5|6712.5|6715.9|6710.9|0
1623905700000|2021-06-17 04:55:00|6717.5|6712.5|6718.8|6713.8|6720.2|6715.2|6716.6|6711.6|0
1623906000000|2021-06-17 05:00:00|6718.7|6713.7|6721.2|6716.2|6721.5|6716.5|6717.4|6712.4|0
1623906300000|2021-06-17 05:05:00|6721.1|6716.1|6718.5|6713.5|6722.6|6717.6|6718.5|6713.5|0
1623906600000|2021-06-17 05:10:00|6718.7|6713.7|6718.3|6713.3|6719.4|6714.4|6717.7|6712.7|0
1623906900000|2021-06-17 05:15:00|6718.1|6713.1|6720.5|6715.5|6720.6|6715.6|6717.5|6712.5|0
1623907200000|2021-06-17 05:20:00|6720.6|6715.6|6718.9|6713.9|6721.1|6716.1|6717.4|6712.4|0
1623907500000|2021-06-17 05:25:00|6718.8|6713.8|6718.7|6713.7|6719.6|6714.6|6717.7|6712.7|0
1623907800000|2021-06-17 05:30:00|6718.8|6713.8|6721.8|6716.8|6722.1|6717.1|6718.4|6713.4|0
1623908100000|2021-06-17 05:35:00|6721.9|6716.9|6722.7|6717.7|6725.2|6720.2|6721.7|6716.7|0
1623908400000|2021-06-17 05:40:00|6722.8|6717.8|6720.5|6715.5|6723.5|6718.5|6720.4|6715.4|0
1623908700000|2021-06-17 05:45:00|6720.4|6715.4|6719.7|6714.7|6720.5|6715.5|6718.9|6713.9|0
1623909000000|2021-06-17 05:50:00|6719.8|6714.8|6719.9|6714.9|6720.9|6715.9|6718.7|6713.7|0
1623909300000|2021-06-17 05:55:00|6720.4|6715.4|6718.8|6713.8|6721.6|6716.6|6718.2|6713.2|0
1623909600000|2021-06-17 06:00:00|6718.7|6713.7|6709.9|6704.9|6720.1|6715.1|6709|6704|0
1623909900000|2021-06-17 06:05:00|6710|6705|6706.2|6701.2|6711.4|6706.4|6704.3|6699.3|0
1623910200000|2021-06-17 06:10:00|6706.1|6701.1|6708.8|6703.8|6710|6705|6704.2|6699.2|0
1623910500000|2021-06-17 06:15:00|6708.7|6703.7|6707.8|6702.8|6710.8|6705.8|6707.5|6702.5|0
1623910800000|2021-06-17 06:20:00|6707.7|6702.7|6709.2|6704.2|6709.8|6704.8|6705.2|6700.2|0
1623911100000|2021-06-17 06:25:00|6709.3|6704.3|6711.7|6706.7|6715.6|6710.6|6709.2|6704.2|0
1623911400000|2021-06-17 06:30:00|6711.5|6706.5|6709|6704|6712.4|6707.4|6708.6|6703.6|0
1623911700000|2021-06-17 06:35:00|6708.8|6703.8|6705.5|6700.5|6709.8|6704.8|6705.5|6700.5|0
1623912000000|2021-06-17 06:40:00|6705.6|6700.6|6709.5|6704.5|6709.6|6704.6|6704.8|6699.8|0
1623912300000|2021-06-17 06:45:00|6709.1|6704.1|6708.9|6703.9|6710.4|6705.4|6705.9|6700.9|0
1623912600000|2021-06-17 06:50:00|6708.8|6703.8|6712.4|6707.4|6714.8|6709.8|6708.8|6703.8|0
1623912900000|2021-06-17 06:55:00|6712.6|6707.6|6714|6709|6716.5|6711.5|6712.6|6707.6|0
1623913200000|2021-06-17 07:00:00|6713.8|6708.8|6716.1|6711.1|6717.9|6712.9|6710.4|6705.4|0
1623913500000|2021-06-17 07:05:00|6716|6711|6717.3|6712.3|6719.6|6714.6|6714.2|6709.2|0
1623913800000|2021-06-17 07:10:00|6717.2|6712.2|6715|6710|6717.2|6712.2|6712.4|6707.4|0
1623914100000|2021-06-17 07:15:00|6714.9|6709.9|6716.6|6711.6|6718.3|6713.3|6713.3|6708.3|0
1623914400000|2021-06-17 07:20:00|6716.7|6711.7|6716.6|6711.6|6719.1|6714.1|6715.5|6710.5|0
1623914700000|2021-06-17 07:25:00|6716.7|6711.7|6715.7|6710.7|6719.2|6714.2|6714.8|6709.8|0
1623915000000|2021-06-17 07:30:00|6715.1|6710.1|6716.2|6711.2|6716.8|6711.8|6714.1|6709.1|0
1623915300000|2021-06-17 07:35:00|6716.3|6711.3|6712.3|6707.3|6716.4|6711.4|6712|6707|0
1623915600000|2021-06-17 07:40:00|6712.6|6707.6|6711.5|6706.5|6714.7|6709.7|6711.4|6706.4|0
1623915900000|2021-06-17 07:45:00|6711.4|6706.4|6712|6707|6713.7|6708.7|6710.9|6705.9|0
1623916200000|2021-06-17 07:50:00|6711.9|6706.9|6722.5|6717.5|6725.3|6720.3|6702.7|6697.7|0
1623916500000|2021-06-17 07:55:00|6722.4|6717.4|6726|6721|6726.1|6721.1|6721.7|6716.7|0
1623916800000|2021-06-17 08:00:00|6725.9|6720.9|6716.6|6713.6|6727.8|6722.8|6705.2|6702.2|0
1623917100000|2021-06-17 08:05:00|6716|6713|6707.2|6704.2|6716|6713|6705.1|6702.1|0
1623917400000|2021-06-17 08:10:00|6707.3|6704.3|6710.5|6707.5|6711.2|6708.2|6705.6|6702.6|0
1623917700000|2021-06-17 08:15:00|6710|6707|6711.6|6708.6|6712.7|6709.7|6709.6|6706.6|0
1623918000000|2021-06-17 08:20:00|6710.4|6707.4|6708|6705|6711.2|6708.2|6706.5|6703.5|0
1623918300000|2021-06-17 08:25:00|6708.3|6705.3|6708.9|6705.9|6708.9|6705.9|6706.4|6703.4|0
1623918600000|2021-06-17 08:30:00|6708.6|6705.6|6710.1|6707.1|6710.7|6707.7|6708.6|6705.6|0
1623918900000|2021-06-17 08:35:00|6710.2|6707.2|6709.2|6706.2|6711.3|6708.3|6708.4|6705.4|0
1623919200000|2021-06-17 08:40:00|6709.4|6706.4|6707.7|6704.7|6709.4|6706.4|6706|6703|0
1623919500000|2021-06-17 08:45:00|6707.1|6704.1|6704|6701|6708.3|6705.3|6703.2|6700.2|0
1623919800000|2021-06-17 08:50:00|6705.5|6702.5|6706.2|6703.2|6710.1|6707.1|6704.9|6701.9|0
1623920100000|2021-06-17 08:55:00|6707.3|6704.3|6703.9|6700.9|6708.6|6705.6|6701.8|6698.8|0
1623920400000|2021-06-17 09:00:00|6704.1|6701.1|6703.5|6700.5|6704.1|6701.1|6702.1|6699.1|0
1623920700000|2021-06-17 09:05:00|6703.4|6700.4|6706.4|6703.4|6706.8|6703.8|6703|6700|0
1623921000000|2021-06-17 09:10:00|6706.6|6703.6|6708.6|6705.6|6708.6|6705.6|6706.3|6703.3|0
1623921300000|2021-06-17 09:15:00|6708.5|6705.5|6710.7|6707.7|6710.8|6707.8|6707.9|6704.9|0
1623921600000|2021-06-17 09:20:00|6711|6708|6709.4|6706.4|6711.1|6708.1|6709.4|6706.4|0
1623921900000|2021-06-17 09:25:00|6709.5|6706.5|6708.3|6705.3|6710.3|6707.3|6708.3|6705.3|0
1623922200000|2021-06-17 09:30:00|6708.9|6705.9|6707.2|6704.2|6710.2|6707.2|6707.1|6704.1|0
1623922500000|2021-06-17 09:35:00|6703.8|6700.8|6704.8|6701.8|6704.8|6701.8|6702.6|6699.6|0
1623922800000|2021-06-17 09:40:00|6704.5|6701.5|6704.4|6701.4|6704.8|6701.8|6703.1|6700.1|0
1623923100000|2021-06-17 09:45:00|6703.7|6700.7|6706.4|6703.4|6706.4|6703.4|6702.9|6699.9|0
1623923400000|2021-06-17 09:50:00|6706.5|6703.5|6704.5|6701.5|6706.9|6703.9|6704.5|6701.5|0
1623923700000|2021-06-17 09:55:00|6704.9|6701.9|6704.9|6701.9|6707.4|6704.4|6704.5|6701.5|0
1623924000000|2021-06-17 10:00:00|6706|6703|6705.9|6702.9|6707.1|6704.1|6703.9|6700.9|0
1623924300000|2021-06-17 10:05:00|6706.1|6703.1|6705.4|6702.4|6706.3|6703.3|6704.5|6701.5|0
1623924600000|2021-06-17 10:10:00|6704.5|6701.5|6707.6|6704.6|6707.7|6704.7|6704.5|6701.5|0
1623924900000|2021-06-17 10:15:00|6707.7|6704.7|6707.6|6704.6|6707.7|6704.7|6706.3|6703.3|0
1623925200000|2021-06-17 10:20:00|6707.5|6704.5|6707.6|6704.6|6707.9|6704.9|6707.2|6704.2|0
1623925500000|2021-06-17 10:25:00|6707.8|6704.8|6706.1|6703.1|6707.8|6704.8|6706.1|6703.1|0
1623925800000|2021-06-17 10:30:00|6705.9|6702.9|6705.7|6702.7|6706.4|6703.4|6705.4|6702.4|0
1623926100000|2021-06-17 10:35:00|6705.6|6702.6|6704.4|6701.4|6705.8|6702.8|6704.1|6701.1|0
1623926400000|2021-06-17 10:40:00|6705.1|6702.1|6702|6699|6706.1|6703.1|6701.7|6698.7|0
1623926700000|2021-06-17 10:45:00|6701.9|6698.9|6702.1|6699.1|6702.8|6699.8|6700.8|6697.8|0
1623927000000|2021-06-17 10:50:00|6702.2|6699.2|6705.1|6702.1|6705.1|6702.1|6702.1|6699.1|0
1623927300000|2021-06-17 10:55:00|6705|6702|6704.6|6701.6|6705.8|6702.8|6703.5|6700.5|0
1623927600000|2021-06-17 11:00:00|6702.4|6699.4|6714.3|6711.3|6714.4|6711.4|6702.2|6699.2|0
1623927900000|2021-06-17 11:05:00|6714.4|6711.4|6721.3|6718.3|6722|6719|6714.3|6711.3|0
1623928200000|2021-06-17 11:10:00|6721.7|6718.7|6721.2|6718.2|6721.9|6718.9|6719.1|6716.1|0
1623928500000|2021-06-17 11:15:00|6721.4|6718.4|6720.6|6717.6|6721.6|6718.6|6717.9|6714.9|0
1623928800000|2021-06-17 11:20:00|6720.7|6717.7|6723.6|6720.6|6723.6|6720.6|6719.8|6716.8|0
1623929100000|2021-06-17 11:25:00|6723.2|6720.2|6722.3|6719.3|6723.2|6720.2|6721.2|6718.2|0
1623929400000|2021-06-17 11:30:00|6722.6|6719.6|6722.4|6719.4|6722.7|6719.7|6721.5|6718.5|0
1623929700000|2021-06-17 11:35:00|6722.3|6719.3|6721.7|6718.7|6722.8|6719.8|6720.6|6717.6|0
1623930000000|2021-06-17 11:40:00|6721.6|6718.6|6719.5|6716.5|6721.9|6718.9|6719.4|6716.4|0
1623930300000|2021-06-17 11:45:00|6719.6|6716.6|6719.3|6716.3|6720|6717|6719.3|6716.3|0
1623930600000|2021-06-17 11:50:00|6719.4|6716.4|6718.4|6715.4|6719.6|6716.6|6718.3|6715.3|0
1623930900000|2021-06-17 11:55:00|6718.5|6715.5|6710.4|6707.4|6718.5|6715.5|6709.9|6706.9|0
1623931200000|2021-06-17 12:00:00|6710.5|6707.5|6713.4|6710.4|6714.7|6711.7|6710.5|6707.5|0
1623931500000|2021-06-17 12:05:00|6713.5|6710.5|6716.6|6713.6|6718.2|6715.2|6713.5|6710.5|0
1623931800000|2021-06-17 12:10:00|6716.9|6713.9|6716.3|6713.3|6717.3|6714.3|6715.2|6712.2|0
1623932100000|2021-06-17 12:15:00|6716.2|6713.2|6716.5|6713.5|6718.2|6715.2|6716.1|6713.1|0
1623932400000|2021-06-17 12:20:00|6716.4|6713.4|6710.2|6707.2|6716.4|6713.4|6710|6707|0
1623932700000|2021-06-17 12:25:00|6710|6707|6710.8|6707.8|6711.2|6708.2|6708|6705|0
1623933000000|2021-06-17 12:30:00|6710.9|6707.9|6713.6|6710.6|6714.2|6711.2|6710.3|6707.3|0
1623933300000|2021-06-17 12:35:00|6713.4|6710.4|6715.5|6712.5|6715.7|6712.7|6713.2|6710.2|0
1623933600000|2021-06-17 12:40:00|6715.6|6712.6|6712.9|6709.9|6715.6|6712.6|6712.9|6709.9|0
1623933900000|2021-06-17 12:45:00|6713.3|6710.3|6716.3|6713.3|6716.4|6713.4|6713.2|6710.2|0
1623934200000|2021-06-17 12:50:00|6716.6|6713.6|6713.9|6710.9|6716.6|6713.6|6712.8|6709.8|0
1623934500000|2021-06-17 12:55:00|6714.2|6711.2|6712.7|6709.7|6715.7|6712.7|6712.1|6709.1|0
1623934800000|2021-06-17 13:00:00|6713.5|6710.5|6714.2|6711.2|6716.2|6713.2|6712.5|6709.5|0
1623935100000|2021-06-17 13:05:00|6714.4|6711.4|6718.8|6715.8|6718.8|6715.8|6714.4|6711.4|0
1623935400000|2021-06-17 13:10:00|6719|6716|6722.6|6719.6|6725.2|6722.2|6718.2|6715.2|0
1623935700000|2021-06-17 13:15:00|6723.3|6720.3|6725.5|6722.5|6726.9|6723.9|6723.3|6720.3|0
1623936000000|2021-06-17 13:20:00|6725.4|6722.4|6725.4|6722.4|6725.8|6722.8|6724.1|6721.1|0
1623936300000|2021-06-17 13:25:00|6722.4|6719.4|6725|6722|6727.7|6724.7|6721.6|6718.6|0
1623936600000|2021-06-17 13:30:00|6726.8|6723.8|6749.3|6747.5|6751.4|6749.6|6725.8|6723.8|0
1623936900000|2021-06-17 13:35:00|6750.1|6748.3|6772.1|6770.3|6774.3|6772.5|6748.4|6746.6|0
1623937200000|2021-06-17 13:40:00|6772|6770.2|6766.5|6764.7|6781.1|6779.3|6764|6762.2|0
1623937500000|2021-06-17 13:45:00|6767.4|6765.6|6778.9|6777.1|6780.8|6779|6767.4|6765.6|0
1623937800000|2021-06-17 13:50:00|6779.4|6777.6|6789.2|6787.4|6792.7|6790.9|6779.4|6777.6|0
1623938100000|2021-06-17 13:55:00|6789.7|6787.9|6794.1|6792.3|6802.1|6800.3|6789.7|6787.9|0
1623938400000|2021-06-17 14:00:00|6794.4|6792.6|6797.9|6796.1|6802.8|6801|6788.2|6786.4|0
1623938700000|2021-06-17 14:05:00|6798.7|6796.9|6791.7|6789.9|6805.1|6803.3|6787.2|6785.4|0
1623939000000|2021-06-17 14:10:00|6792.4|6790.6|6804.3|6802.5|6805.4|6803.6|6786.8|6785|0
1623939300000|2021-06-17 14:15:00|6804.4|6802.6|6811.4|6809.6|6812.4|6810.6|6801.7|6799.9|0
1623939600000|2021-06-17 14:20:00|6811.6|6809.8|6825.5|6823.7|6825.9|6824.1|6809.7|6807.9|0
1623939900000|2021-06-17 14:25:00|6825.4|6823.6|6832.7|6830.9|6835.9|6834.1|6824.5|6822.7|0
1623940200000|2021-06-17 14:30:00|6833.4|6831.6|6841|6839.2|6844.3|6842.5|6833.4|6831.6|0
1623940500000|2021-06-17 14:35:00|6841.1|6839.3|6845.8|6844|6847.6|6845.8|6839.5|6837.7|0
1623940800000|2021-06-17 14:40:00|6846.3|6844.5|6844.8|6843|6847.4|6845.6|6838.3|6836.5|0
1623941100000|2021-06-17 14:45:00|6845|6843.2|6843.2|6841.4|6849.3|6847.5|6838.2|6836.4|0
1623941400000|2021-06-17 14:50:00|6842.7|6840.9|6837.1|6835.3|6850.2|6848.4|6836.8|6835|0
1623941700000|2021-06-17 14:55:00|6837.7|6835.9|6839.2|6837.4|6839.2|6837.4|6827.9|6826.1|0
1623942000000|2021-06-17 15:00:00|6838.9|6837.1|6848.8|6847|6852.5|6850.7|6838.9|6837.1|0
1623942300000|2021-06-17 15:05:00|6850.6|6848.8|6862|6860.2|6862.3|6860.5|6850.5|6848.7|0
1623942600000|2021-06-17 15:10:00|6861.7|6859.9|6854|6852.2|6862.9|6861.1|6848.9|6847.1|0
1623942900000|2021-06-17 15:15:00|6854.1|6852.3|6866.6|6864.8|6868.5|6866.7|6851.2|6849.4|0
1623943200000|2021-06-17 15:20:00|6867.1|6865.3|6869.6|6867.8|6871.3|6869.5|6862.9|6861.1|0
1623943500000|2021-06-17 15:25:00|6869.9|6868.1|6875.6|6873.8|6876|6874.2|6868.2|6866.4|0
1623943800000|2021-06-17 15:30:00|6875.4|6873.6|6886.3|6884.5|6886.5|6884.7|6875.3|6873.5|0
1623944100000|2021-06-17 15:35:00|6886.7|6884.9|6888|6886.2|6891.8|6890|6885.6|6883.8|0
1623944400000|2021-06-17 15:40:00|6888.6|6886.8|6890|6888.2|6892.7|6890.9|6885.5|6883.7|0
1623944700000|2021-06-17 15:45:00|6889.9|6888.1|6892.3|6890.5|6892.3|6890.5|6886.8|6885|0
1623945000000|2021-06-17 15:50:00|6892.4|6890.6|6873.4|6871.6|6892.5|6890.7|6870.6|6868.8|0
1623945300000|2021-06-17 15:55:00|6873.5|6871.7|6857|6855.2|6874.5|6872.7|6856.2|6854.4|0
1623945600000|2021-06-17 16:00:00|6857.9|6856.1|6865.4|6863.6|6865.6|6863.8|6854.6|6852.8|0
1623945900000|2021-06-17 16:05:00|6865.5|6863.7|6854.6|6852.8|6866.5|6864.7|6852.5|6850.7|0
1623946200000|2021-06-17 16:10:00|6854.7|6852.9|6855.3|6853.5|6857.6|6855.8|6850.1|6848.3|0
1623946500000|2021-06-17 16:15:00|6855.5|6853.7|6836.3|6834.5|6855.5|6853.7|6833.8|6832|0
1623946800000|2021-06-17 16:20:00|6836.6|6834.8|6823.1|6821.3|6836.8|6835|6820.7|6818.9|0
1623947100000|2021-06-17 16:25:00|6823|6821.2|6824.1|6822.3|6828.2|6826.4|6819.6|6817.8|0
1623947400000|2021-06-17 16:30:00|6823.4|6821.6|6829.5|6827.7|6829.8|6828|6814.6|6812.8|0
1623947700000|2021-06-17 16:35:00|6829.6|6827.8|6844.9|6843.1|6844.9|6843.1|6827.9|6826.1|0
1623948000000|2021-06-17 16:40:00|6845.2|6843.4|6846.1|6844.3|6849.4|6847.6|6843.8|6842|0
1623948300000|2021-06-17 16:45:00|6845.9|6844.1|6839.9|6838.1|6848.3|6846.5|6836.5|6834.7|0
1623948600000|2021-06-17 16:50:00|6839.7|6837.9|6845.8|6844|6848.9|6847.1|6837.3|6835.5|0
1623948900000|2021-06-17 16:55:00|6845.7|6843.9|6847.9|6846.1|6849.9|6848.1|6841.2|6839.4|0
1623949200000|2021-06-17 17:00:00|6848.2|6846.4|6852.6|6850.8|6853.9|6852.1|6848|6846.2|0
1623949500000|2021-06-17 17:05:00|6853.2|6851.4|6869.3|6867.5|6869.7|6867.9|6852.5|6850.7|0
1623949800000|2021-06-17 17:10:00|6869|6867.2|6867.3|6865.5|6870.1|6868.3|6863.4|6861.6|0
1623950100000|2021-06-17 17:15:00|6868.1|6866.3|6865|6863.2|6870.7|6868.9|6864.7|6862.9|0
1623950400000|2021-06-17 17:20:00|6865.1|6863.3|6870.1|6868.3|6872.9|6871.1|6865.1|6863.3|0
1623950700000|2021-06-17 17:25:00|6869.9|6868.1|6876.1|6874.3|6876.1|6874.3|6867.7|6865.9|0
1623951000000|2021-06-17 17:30:00|6876.4|6874.6|6879|6877.2|6881.9|6880.1|6874|6872.2|0
1623951300000|2021-06-17 17:35:00|6878.8|6877|6878.7|6876.9|6878.9|6877.1|6873.2|6871.4|0
1623951600000|2021-06-17 17:40:00|6878.9|6877.1|6888.9|6887.1|6889|6887.2|6878.3|6876.5|0
1623951900000|2021-06-17 17:45:00|6889.2|6887.4|6890.6|6888.8|6890.6|6888.8|6884.6|6882.8|0
1623952200000|2021-06-17 17:50:00|6890.8|6889|6882.2|6880.4|6892.9|6891.1|6882|6880.2|0
1623952500000|2021-06-17 17:55:00|6882.1|6880.3|6881.8|6880|6884.4|6882.6|6876.9|6875.1|0
1623952800000|2021-06-17 18:00:00|6882.6|6880.8|6878.5|6876.7|6885.9|6884.1|6876.2|6874.4|0
1623953100000|2021-06-17 18:05:00|6877.9|6876.1|6877.8|6876|6879.7|6877.9|6872.6|6870.8|0
1623953400000|2021-06-17 18:10:00|6877.5|6875.7|6882.3|6880.5|6885.5|6883.7|6877.5|6875.7|0
1623953700000|2021-06-17 18:15:00|6882.7|6880.9|6883.9|6882.1|6888.8|6887|6881.1|6879.3|0
1623954000000|2021-06-17 18:20:00|6884.2|6882.4|6887.5|6885.7|6887.8|6886|6882.1|6880.3|0
1623954300000|2021-06-17 18:25:00|6887.6|6885.8|6886.8|6885|6889.1|6887.3|6879.1|6877.3|0
1623954600000|2021-06-17 18:30:00|6887|6885.2|6880.3|6878.5|6888.9|6887.1|6878.8|6877|0
1623954900000|2021-06-17 18:35:00|6880.9|6879.1|6881.3|6879.5|6882.9|6881.1|6877.3|6875.5|0
1623955200000|2021-06-17 18:40:00|6881.6|6879.8|6881.9|6880.1|6882.8|6881|6878|6876.2|0
1623955500000|2021-06-17 18:45:00|6881.8|6880|6875.3|6873.5|6883.8|6882|6873.6|6871.8|0
1623955800000|2021-06-17 18:50:00|6875.7|6873.9|6876.2|6874.4|6879.3|6877.5|6873.4|6871.6|0
1623956100000|2021-06-17 18:55:00|6876.9|6875.1|6872.8|6871|6878.5|6876.7|6872.6|6870.8|0
1623956400000|2021-06-17 19:00:00|6873|6871.2|6879.2|6877.4|6879.8|6878|6866.5|6864.7|0
1623956700000|2021-06-17 19:05:00|6879.1|6877.3|6879.1|6877.3|6880.6|6878.8|6873.4|6871.6|0
1623957000000|2021-06-17 19:10:00|6879.4|6877.6|6887.9|6886.1|6888.2|6886.4|6877.2|6875.4|0
1623957300000|2021-06-17 19:15:00|6888|6886.2|6886.4|6884.6|6889.1|6887.3|6885.7|6883.9|0
1623957600000|2021-06-17 19:20:00|6886.3|6884.5|6880.6|6878.8|6887.5|6885.7|6878.9|6877.1|0
1623957900000|2021-06-17 19:25:00|6880.7|6878.9|6881.7|6879.9|6884.2|6882.4|6877.9|6876.1|0
1623958200000|2021-06-17 19:30:00|6881.3|6879.5|6877.7|6875.9|6886|6884.2|6877.1|6875.3|0
1623958500000|2021-06-17 19:35:00|6877.4|6875.6|6875.4|6873.6|6878.4|6876.6|6868.4|6866.6|0
1623958800000|2021-06-17 19:40:00|6874.8|6873|6876.4|6874.6|6879.9|6878.1|6873.2|6871.4|0
1623959100000|2021-06-17 19:45:00|6876.7|6874.9|6877.9|6876.1|6881.5|6879.7|6874.3|6872.5|0
1623959400000|2021-06-17 19:50:00|6878.3|6876.5|6870.1|6868.3|6884.7|6882.9|6867.6|6865.8|0
1623959700000|2021-06-17 19:55:00|6869.9|6868.1|6864.8|6863|6873.6|6871.8|6863.6|6861.8|0
1623960000000|2021-06-17 20:00:00|6865.4|6862.4|6867.3|6864.3|6871.3|6868.3|6862.3|6859.3|0
1623960300000|2021-06-17 20:05:00|6867.2|6864.2|6864.6|6861.6|6867.4|6864.4|6863.9|6860.9|0
1623960600000|2021-06-17 20:10:00|6864.5|6861.5|6864|6861|6865.6|6862.6|6863.9|6860.9|0
1623960900000|2021-06-17 20:15:00|6863.8|6860.8|6860.9|6857.9|6864.1|6861.1|6860.7|6857.7|0
1623961200000|2021-06-17 20:20:00|6861.1|6858.1|6862|6859|6862.8|6859.8|6860.2|6857.2|0
1623961500000|2021-06-17 20:25:00|6862.1|6859.1|6862.4|6859.4|6862.6|6859.6|6861.7|6858.7|0
1623961800000|2021-06-17 20:30:00|6862.5|6859.5|6863|6860|6863|6860|6862.1|6859.1|0
1623962100000|2021-06-17 20:35:00|6863.1|6860.1|6864.8|6861.8|6864.8|6861.8|6862.9|6859.9|0
1623962400000|2021-06-17 20:40:00|6864.9|6861.9|6866.5|6863.5|6867.8|6864.8|6864.9|6861.9|0
1623962700000|2021-06-17 20:45:00|6866.2|6863.2|6864.8|6861.8|6866.8|6863.8|6864.6|6861.6|0
1623963000000|2021-06-17 20:50:00|6864.9|6861.9|6866.3|6863.3|6867.1|6864.1|6864.7|6861.7|0
1623963300000|2021-06-17 20:55:00|6866.2|6863.2|6866.8|6863.8|6867.9|6864.9|6866.2|6863.2|0
1623963600000|2021-06-17 21:00:00|6866.7|6863.7|6866.2|6863.2|6866.9|6863.9|6866|6863|0
1623963900000|2021-06-17 21:05:00|6866.3|6863.3|6866.7|6863.7|6866.7|6863.7|6865.6|6862.6|0
1623964200000|2021-06-17 21:10:00|6866.6|6863.6|6867.1|6864.1|6867.9|6864.9|6866.4|6863.4|0
1623964500000|2021-06-17 21:15:00|6866.9|6863.9|6867.5|6864.5|6868.2|6865.2|6866.9|6863.9|0
1623964800000|2021-06-17 21:20:00|6867.6|6864.6|6867.8|6864.8|6867.9|6864.9|6866.8|6863.8|0
1623965100000|2021-06-17 21:25:00|6867.7|6864.7|6868|6865|6868.2|6865.2|6867.4|6864.4|0
1623965400000|2021-06-17 21:30:00|6868.1|6865.1|6868.3|6865.3|6868.5|6865.5|6868|6865|0
1623965700000|2021-06-17 21:35:00|6868.1|6865.1|6867.6|6864.6|6868.2|6865.2|6867.5|6864.5|0
1623966000000|2021-06-17 21:40:00|6868.1|6865.1|6867.8|6864.8|6868.2|6865.2|6867.8|6864.8|0
1623966300000|2021-06-17 21:45:00|6867.9|6864.9|6867.9|6864.9|6868.4|6865.4|6867.5|6864.5|0
1623966600000|2021-06-17 21:50:00|6867.8|6864.8|6865.9|6862.9|6868.1|6865.1|6865.6|6862.6|0
1623966900000|2021-06-17 21:55:00|6866.1|6863.1|6867|6864|6867|6864|6865.5|6862.5|0
1623967200000|2021-06-17 22:00:00|6866.9|6863.9|6867.1|6864.1|6867.6|6864.6|6866.3|6863.3|0
1623967500000|2021-06-17 22:05:00|6867|6864|6868|6865|6868|6865|6866.7|6863.7|0
1623967800000|2021-06-17 22:10:00|6868.4|6865.4|6868.2|6865.2|6868.5|6865.5|6867.9|6864.9|0
1623968100000|2021-06-17 22:15:00|6868.1|6865.1|6868.7|6865.7|6868.8|6865.8|6867.8|6864.8|0
1623968400000|2021-06-17 22:20:00|6868.9|6865.9|6868.9|6865.9|6869.5|6866.5|6868.4|6865.4|0
1623968700000|2021-06-17 22:25:00|6868.8|6865.8|6869.4|6866.4|6869.4|6866.4|6868.8|6865.8|0
1623969000000|2021-06-17 22:30:00|6869.3|6866.3|6869.6|6866.6|6869.8|6866.8|6869|6866|0
1623969300000|2021-06-17 22:35:00|6869.7|6866.7|6870.7|6867.7|6871|6868|6869.7|6866.7|0
1623969600000|2021-06-17 22:40:00|6870.6|6867.6|6871.2|6868.2|6871.2|6868.2|6870.5|6867.5|0
1623969900000|2021-06-17 22:45:00|6871.1|6868.1|6870.1|6867.1|6871.5|6868.5|6870.1|6867.1|0
1623970200000|2021-06-17 22:50:00|6870.2|6867.2|6872.4|6869.4|6872.4|6869.4|6870.1|6867.1|0
1623970500000|2021-06-17 22:55:00|6872.5|6869.5|6873.2|6870.2|6873.2|6870.2|6872|6869|0
1623970800000|2021-06-17 23:00:00|6873.3|6870.3|6873.4|6870.4|6873.6|6870.6|6873.1|6870.1|0
1623971100000|2021-06-17 23:05:00|6873.3|6870.3|6873.3|6870.3|6873.6|6870.6|6873.1|6870.1|0
1623971400000|2021-06-17 23:10:00|6873.4|6870.4|6873.5|6870.5|6873.5|6870.5|6873.2|6870.2|0
1623971700000|2021-06-17 23:15:00|6873.4|6870.4|6873.8|6870.8|6874.9|6871.9|6873.3|6870.3|0
1623972000000|2021-06-17 23:20:00|6873.7|6870.7|6874.3|6871.3|6874.6|6871.6|6873.5|6870.5|0
1623972300000|2021-06-17 23:25:00|6874.4|6871.4|6875.4|6872.4|6875.5|6872.5|6874.3|6871.3|0
1623972600000|2021-06-17 23:30:00|6875.5|6872.5|6875.4|6872.4|6876.3|6873.3|6875.3|6872.3|0
1623972900000|2021-06-17 23:35:00|6875.9|6872.9|6878.5|6875.5|6878.5|6875.5|6875.7|6872.7|0
1623973200000|2021-06-17 23:40:00|6878.6|6875.6|6879.1|6876.1|6879.3|6876.3|6877.8|6874.8|0
1623973500000|2021-06-17 23:45:00|6879|6876|6882.2|6879.2|6883.1|6880.1|6878.7|6875.7|0
1623973800000|2021-06-17 23:50:00|6882.3|6879.3|6881.7|6878.7|6882.7|6879.7|6881.5|6878.5|0
1623974100000|2021-06-17 23:55:00|6881.6|6878.6|6881.6|6876.6|6882.4|6878.7|6880.4|6876.6|0
1623974400000|2021-06-18 00:00:00|6882|6877|6878.6|6873.6|6882.3|6877.3|6875.5|6870.5|0
1623974700000|2021-06-18 00:05:00|6878.1|6873.1|6878.9|6873.9|6879.1|6874.1|6876.3|6871.3|0
1623975000000|2021-06-18 00:10:00|6879|6874|6879.4|6874.4|6880.2|6875.2|6877.2|6872.2|0
1623975300000|2021-06-18 00:15:00|6879.6|6874.6|6878.4|6873.4|6880.1|6875.1|6877.3|6872.3|0
1623975600000|2021-06-18 00:20:00|6878|6873|6883.7|6878.7|6884.3|6879.3|6877.2|6872.2|0
1623975900000|2021-06-18 00:25:00|6883.8|6878.8|6883|6878|6884.9|6879.9|6881.1|6876.1|0
1623976200000|2021-06-18 00:30:00|6883.1|6878.1|6881.9|6876.9|6884|6879|6881.3|6876.3|0
1623976500000|2021-06-18 00:35:00|6881.8|6876.8|6882.7|6877.7|6883|6878|6880.4|6875.4|0
1623976800000|2021-06-18 00:40:00|6882.8|6877.8|6884.7|6879.7|6885|6880|6882.3|6877.3|0
1623977100000|2021-06-18 00:45:00|6884.6|6879.6|6883.8|6878.8|6885.4|6880.4|6883.3|6878.3|0
1623977400000|2021-06-18 00:50:00|6883.9|6878.9|6882.5|6877.5|6884.5|6879.5|6881.9|6876.9|0
1623977700000|2021-06-18 00:55:00|6882.6|6877.6|6883.2|6878.2|6884|6879|6881.9|6876.9|0
1623978000000|2021-06-18 01:00:00|6883.3|6878.3|6883.3|6878.3|6884.5|6879.5|6883|6878|0
1623978300000|2021-06-18 01:05:00|6883.2|6878.2|6884.7|6879.7|6885.4|6880.4|6882.7|6877.7|0
1623978600000|2021-06-18 01:10:00|6884.8|6879.8|6883|6878|6885.5|6880.5|6882.9|6877.9|0
1623978900000|2021-06-18 01:15:00|6883.1|6878.1|6882.7|6877.7|6884.6|6879.6|6882.6|6877.6|0
1623979200000|2021-06-18 01:20:00|6882.6|6877.6|6881.6|6876.6|6882.6|6877.6|6880.2|6875.2|0
1623979500000|2021-06-18 01:25:00|6881.5|6876.5|6882.9|6877.9|6883.9|6878.9|6881.5|6876.5|0
1623979800000|2021-06-18 01:30:00|6883|6878|6885.8|6880.8|6886.3|6881.3|6882.3|6877.3|0
1623980100000|2021-06-18 01:35:00|6885.9|6880.9|6888.7|6883.7|6888.9|6883.9|6885.6|6880.6|0
1623980400000|2021-06-18 01:40:00|6888.9|6883.9|6890.4|6885.4|6891.2|6886.2|6887.9|6882.9|0
1623980700000|2021-06-18 01:45:00|6890.5|6885.5|6891.2|6886.2|6894|6889|6890.5|6885.5|0
1623981000000|2021-06-18 01:50:00|6891.1|6886.1|6891.1|6886.1|6892.4|6887.4|6890.6|6885.6|0
1623981300000|2021-06-18 01:55:00|6891|6886|6890.1|6885.1|6891.8|6886.8|6889.5|6884.5|0
1623981600000|2021-06-18 02:00:00|6890|6885|6888.9|6883.9|6891|6886|6888.9|6883.9|0
1623981900000|2021-06-18 02:05:00|6888.8|6883.8|6890.6|6885.6|6890.6|6885.6|6888.7|6883.7|0
1623982200000|2021-06-18 02:10:00|6890.7|6885.7|6888.9|6883.9|6891.4|6886.4|6888.7|6883.7|0
1623982500000|2021-06-18 02:15:00|6888.8|6883.8|6890.4|6885.4|6890.6|6885.6|6888.7|6883.7|0
1623982800000|2021-06-18 02:20:00|6890.3|6885.3|6889.5|6884.5|6891|6886|6889.2|6884.2|0
1623983100000|2021-06-18 02:25:00|6889.4|6884.4|6890.2|6885.2|6890.6|6885.6|6889.4|6884.4|0
1623983400000|2021-06-18 02:30:00|6890.1|6885.1|6890.1|6885.1|6890.4|6885.4|6889|6884|0
1623983700000|2021-06-18 02:35:00|6890|6885|6889.7|6884.7|6890.1|6885.1|6889.4|6884.4|0
1623984000000|2021-06-18 02:40:00|6889.6|6884.6|6888.5|6883.5|6889.6|6884.6|6886.3|6881.3|0
1623984300000|2021-06-18 02:45:00|6888.6|6883.6|6887.7|6882.7|6888.7|6883.7|6887.5|6882.5|0
1623984600000|2021-06-18 02:50:00|6887.6|6882.6|6888.5|6883.5|6888.9|6883.9|6887.5|6882.5|0
1623984900000|2021-06-18 02:55:00|6888.4|6883.4|6888.7|6883.7|6889.4|6884.4|6888.2|6883.2|0
1623985200000|2021-06-18 03:00:00|6888.8|6883.8|6888.3|6883.3|6889.7|6884.7|6887.7|6882.7|0
1623985500000|2021-06-18 03:05:00|6888.2|6883.2|6889|6884|6889.4|6884.4|6888|6883|0
1623985800000|2021-06-18 03:10:00|6889.1|6884.1|6892|6887|6892|6887|6889|6884|0
1623986100000|2021-06-18 03:15:00|6891.9|6886.9|6891|6886|6892.2|6887.2|6890.1|6885.1|0
1623986400000|2021-06-18 03:20:00|6890.8|6885.8|6890|6885|6891.1|6886.1|6889.4|6884.4|0
1623986700000|2021-06-18 03:25:00|6889.9|6884.9|6889.6|6884.6|6889.9|6884.9|6888.6|6883.6|0
1623987000000|2021-06-18 03:30:00|6889.7|6884.7|6889.4|6884.4|6889.7|6884.7|6888.8|6883.8|0
1623987300000|2021-06-18 03:35:00|6889.6|6884.6|6889.6|6884.6|6889.8|6884.8|6888.9|6883.9|0
1623987600000|2021-06-18 03:40:00|6889.4|6884.4|6890|6885|6890.1|6885.1|6888.9|6883.9|0
1623987900000|2021-06-18 03:45:00|6889.9|6884.9|6890.3|6885.3|6890.4|6885.4|6889.6|6884.6|0
1623988200000|2021-06-18 03:50:00|6890.4|6885.4|6890.2|6885.2|6890.9|6885.9|6890|6885|0
1623988500000|2021-06-18 03:55:00|6890.1|6885.1|6888.6|6883.6|6890.5|6885.5|6888.2|6883.2|0
1623988800000|2021-06-18 04:00:00|6888.4|6883.4|6885.5|6880.5|6888.5|6883.5|6885.2|6880.2|0
1623989100000|2021-06-18 04:05:00|6885.4|6880.4|6886.4|6881.4|6887.4|6882.4|6885.4|6880.4|0
1623989400000|2021-06-18 04:10:00|6886.5|6881.5|6886.4|6881.4|6886.7|6881.7|6885.5|6880.5|0
1623989700000|2021-06-18 04:15:00|6886.3|6881.3|6886.2|6881.2|6886.4|6881.4|6885.3|6880.3|0
1623990000000|2021-06-18 04:20:00|6886.4|6881.4|6886.4|6881.4|6886.9|6881.9|6885.6|6880.6|0
1623990300000|2021-06-18 04:25:00|6886.5|6881.5|6886.7|6881.7|6886.9|6881.9|6885.6|6880.6|0
1623990600000|2021-06-18 04:30:00|6886.6|6881.6|6886.4|6881.4|6886.7|6881.7|6886|6881|0
1623990900000|2021-06-18 04:35:00|6886.5|6881.5|6886.4|6881.4|6887|6882|6885.7|6880.7|0
1623991200000|2021-06-18 04:40:00|6886.3|6881.3|6887.6|6882.6|6887.8|6882.8|6886.2|6881.2|0
1623991500000|2021-06-18 04:45:00|6887.7|6882.7|6888.1|6883.1|6888.5|6883.5|6887.4|6882.4|0
1623991800000|2021-06-18 04:50:00|6888.2|6883.2|6887.9|6882.9|6888.6|6883.6|6887.6|6882.6|0
1623992100000|2021-06-18 04:55:00|6887.8|6882.8|6886.9|6881.9|6887.9|6882.9|6886.6|6881.6|0
1623992400000|2021-06-18 05:00:00|6887.1|6882.1|6886.4|6881.4|6887.2|6882.2|6885.4|6880.4|0
1623992700000|2021-06-18 05:05:00|6886.5|6881.5|6886.8|6881.8|6887.1|6882.1|6885.9|6880.9|0
1623993000000|2021-06-18 05:10:00|6886.9|6881.9|6886.3|6881.3|6888.3|6883.3|6886.1|6881.1|0
1623993300000|2021-06-18 05:15:00|6886.4|6881.4|6886.9|6881.9|6887.3|6882.3|6886.2|6881.2|0
1623993600000|2021-06-18 05:20:00|6887|6882|6887.6|6882.6|6888.4|6883.4|6886.8|6881.8|0
1623993900000|2021-06-18 05:25:00|6887.5|6882.5|6887.6|6882.6|6888|6883|6886.9|6881.9|0
1623994200000|2021-06-18 05:30:00|6887.5|6882.5|6884.3|6879.3|6888.3|6883.3|6883.7|6878.7|0
1623994500000|2021-06-18 05:35:00|6884.2|6879.2|6885.3|6880.3|6885.3|6880.3|6883.3|6878.3|0
1623994800000|2021-06-18 05:40:00|6885.2|6880.2|6887.4|6882.4|6888.1|6883.1|6884.5|6879.5|0
1623995100000|2021-06-18 05:45:00|6887.3|6882.3|6887.8|6882.8|6888.3|6883.3|6886.4|6881.4|0
1623995400000|2021-06-18 05:50:00|6887.7|6882.7|6890.8|6885.8|6892.8|6887.8|6887.7|6882.7|0
1623995700000|2021-06-18 05:55:00|6890.7|6885.7|6890.7|6885.7|6892.1|6887.1|6890.2|6885.2|0
1623996000000|2021-06-18 06:00:00|6890.9|6885.9|6891.5|6886.5|6891.7|6886.7|6887.9|6882.9|0
1623996300000|2021-06-18 06:05:00|6891.6|6886.6|6888.2|6883.2|6892.6|6887.6|6888.1|6883.1|0
1623996600000|2021-06-18 06:10:00|6887.9|6882.9|6887.1|6882.1|6889.1|6884.1|6885.4|6880.4|0
1623996900000|2021-06-18 06:15:00|6887.2|6882.2|6888.3|6883.3|6889.1|6884.1|6886.5|6881.5|0
1623997200000|2021-06-18 06:20:00|6888.4|6883.4|6887.3|6882.3|6889.5|6884.5|6886.2|6881.2|0
1623997500000|2021-06-18 06:25:00|6887.2|6882.2|6887.3|6882.3|6888.2|6883.2|6886|6881|0
1623997800000|2021-06-18 06:30:00|6887.5|6882.5|6885.8|6880.8|6887.6|6882.6|6884.8|6879.8|0
1623998100000|2021-06-18 06:35:00|6886.2|6881.2|6885.8|6880.8|6886.9|6881.9|6885.8|6880.8|0
1623998400000|2021-06-18 06:40:00|6885.9|6880.9|6886.7|6881.7|6886.7|6881.7|6884.9|6879.9|0
1623998700000|2021-06-18 06:45:00|6886.6|6881.6|6884|6879|6887.2|6882.2|6884|6879|0
1623999000000|2021-06-18 06:50:00|6883.9|6878.9|6887|6882|6887.1|6882.1|6883.5|6878.5|0
1623999300000|2021-06-18 06:55:00|6886.9|6881.9|6886.5|6881.5|6887.5|6882.5|6886.3|6881.3|0
1623999600000|2021-06-18 07:00:00|6886.3|6881.3|6886.1|6881.1|6888.7|6883.7|6885.7|6880.7|0
1623999900000|2021-06-18 07:05:00|6886|6881|6887.4|6882.4|6888.5|6883.5|6885.8|6880.8|0
1624000200000|2021-06-18 07:10:00|6887.3|6882.3|6888.4|6883.4|6888.6|6883.6|6886.1|6881.1|0
1624000500000|2021-06-18 07:15:00|6888.7|6883.7|6887.3|6882.3|6889|6884|6885.2|6880.2|0
1624000800000|2021-06-18 07:20:00|6887.2|6882.2|6886.3|6881.3|6888.6|6883.6|6884.7|6879.7|0
1624001100000|2021-06-18 07:25:00|6886.2|6881.2|6884|6879|6886.7|6881.7|6884|6879|0
1624001400000|2021-06-18 07:30:00|6884.1|6879.1|6883.8|6878.8|6886.9|6881.9|6882.6|6877.6|0
1624001700000|2021-06-18 07:35:00|6883.7|6878.7|6882.3|6877.3|6885|6880|6881.9|6876.9|0
1624002000000|2021-06-18 07:40:00|6882.4|6877.4|6877.7|6872.7|6882.4|6877.4|6877.1|6872.1|0
1624002300000|2021-06-18 07:45:00|6877.6|6872.6|6877.3|6872.3|6878.2|6873.2|6875.7|6870.7|0
1624002600000|2021-06-18 07:50:00|6877.4|6872.4|6880.7|6875.7|6880.9|6875.9|6877.3|6872.3|0
1624002900000|2021-06-18 07:55:00|6880.6|6875.6|6878.6|6873.6|6883.2|6878.2|6877.5|6872.5|0
1624003200000|2021-06-18 08:00:00|6878.7|6873.7|6886.3|6883.3|6890.7|6887.7|6868.4|6865.4|0
1624003500000|2021-06-18 08:05:00|6886.4|6883.4|6883.7|6880.7|6887.8|6884.8|6880.2|6877.2|0
1624003800000|2021-06-18 08:10:00|6883.8|6880.8|6886.8|6883.8|6887|6884|6882.4|6879.4|0
1624004100000|2021-06-18 08:15:00|6886.5|6883.5|6886.2|6883.2|6888.1|6885.1|6883.6|6880.6|0
1624004400000|2021-06-18 08:20:00|6885.4|6882.4|6886.9|6883.9|6888.1|6885.1|6884.1|6881.1|0
1624004700000|2021-06-18 08:25:00|6887|6884|6889.4|6886.4|6890.7|6887.7|6886.9|6883.9|0
1624005000000|2021-06-18 08:30:00|6887.9|6884.9|6889.5|6886.5|6891.2|6888.2|6887.9|6884.9|0
1624005300000|2021-06-18 08:35:00|6890.2|6887.2|6889.9|6886.9|6892.8|6889.8|6888.9|6885.9|0
1624005600000|2021-06-18 08:40:00|6890|6887|6893.4|6890.4|6893.4|6890.4|6889.8|6886.8|0
1624005900000|2021-06-18 08:45:00|6893.6|6890.6|6893.2|6890.2|6894.2|6891.2|6893|6890|0
1624006200000|2021-06-18 08:50:00|6893.5|6890.5|6890.6|6887.6|6893.8|6890.8|6890.5|6887.5|0
1624006500000|2021-06-18 08:55:00|6890.7|6887.7|6895|6892|6895.2|6892.2|6890.2|6887.2|0
1624006800000|2021-06-18 09:00:00|6894.5|6891.5|6892.9|6889.9|6896.1|6893.1|6892.1|6889.1|0
1624007100000|2021-06-18 09:05:00|6892.8|6889.8|6893.1|6890.1|6893.2|6890.2|6890.8|6887.8|0
1624007400000|2021-06-18 09:10:00|6893.2|6890.2|6892.8|6889.8|6893.3|6890.3|6891.1|6888.1|0
1624007700000|2021-06-18 09:15:00|6893|6890|6891.9|6888.9|6894.6|6891.6|6891.4|6888.4|0
1624008000000|2021-06-18 09:20:00|6891.8|6888.8|6890.5|6887.5|6892.8|6889.8|6887.5|6884.5|0
1624008300000|2021-06-18 09:25:00|6890.6|6887.6|6894.4|6891.4|6894.8|6891.8|6888|6885|0
1624008600000|2021-06-18 09:30:00|6892.4|6889.4|6893.3|6890.3|6895|6892|6892.1|6889.1|0
1624008900000|2021-06-18 09:35:00|6893|6890|6891.3|6888.3|6893.6|6890.6|6890.7|6887.7|0
1624009200000|2021-06-18 09:40:00|6891.1|6888.1|6891.4|6888.4|6891.5|6888.5|6885.9|6882.9|0
1624009500000|2021-06-18 09:45:00|6891.3|6888.3|6890.1|6887.1|6892.3|6889.3|6890|6887|0
1624009800000|2021-06-18 09:50:00|6890|6887|6891.1|6888.1|6892.7|6889.7|6889.2|6886.2|0
1624010100000|2021-06-18 09:55:00|6891.4|6888.4|6892.2|6889.2|6893.1|6890.1|6891.4|6888.4|0
1624010400000|2021-06-18 10:00:00|6893|6890|6883.8|6880.8|6893.2|6890.2|6883.8|6880.8|0
1624010700000|2021-06-18 10:05:00|6887.8|6884.8|6888.4|6885.4|6889.9|6886.9|6886.6|6883.6|0
1624011000000|2021-06-18 10:10:00|6888.7|6885.7|6885.2|6882.2|6889.5|6886.5|6883.8|6880.8|0
1624011300000|2021-06-18 10:15:00|6885.4|6882.4|6883.7|6880.7|6885.6|6882.6|6882|6879|0
1624011600000|2021-06-18 10:20:00|6885.1|6882.1|6885.8|6882.8|6886.3|6883.3|6877.3|6874.3|0
1624011900000|2021-06-18 10:25:00|6883.7|6880.7|6885.3|6882.3|6886.3|6883.3|6883.7|6880.7|0
1624012200000|2021-06-18 10:30:00|6885.2|6882.2|6885.3|6882.3|6885.4|6882.4|6882.9|6879.9|0
1624012500000|2021-06-18 10:35:00|6885.4|6882.4|6885.8|6882.8|6885.9|6882.9|6884.5|6881.5|0
1624012800000|2021-06-18 10:40:00|6885.7|6882.7|6882.3|6879.3|6885.9|6882.9|6878.2|6875.2|0
1624013100000|2021-06-18 10:45:00|6882.2|6879.2|6883.3|6880.3|6885|6882|6880.7|6877.7|0
1624013400000|2021-06-18 10:50:00|6883.5|6880.5|6883.2|6880.2|6883.5|6880.5|6883.1|6880.1|0
1624013700000|2021-06-18 10:55:00|6883.1|6880.1|6881.2|6878.2|6884.1|6881.1|6880.8|6877.8|0
1624014000000|2021-06-18 11:00:00|6885.1|6882.1|6884.5|6881.5|6886.1|6883.1|6883.6|6880.6|0
1624014300000|2021-06-18 11:05:00|6884.4|6881.4|6881.9|6878.9|6886.2|6883.2|6881.3|6878.3|0
1624014600000|2021-06-18 11:10:00|6882.2|6879.2|6879.2|6876.2|6882.2|6879.2|6878|6875|0
1624014900000|2021-06-18 11:15:00|6879.4|6876.4|6873.4|6870.4|6879.4|6876.4|6873.4|6870.4|0
1624015200000|2021-06-18 11:20:00|6873.2|6870.2|6867|6864|6874.2|6871.2|6864.3|6861.3|0
1624015500000|2021-06-18 11:25:00|6866.9|6863.9|6870|6867|6870|6867|6865.7|6862.7|0
1624015800000|2021-06-18 11:30:00|6869.9|6866.9|6867.7|6864.7|6870.2|6867.2|6866.8|6863.8|0
1624016100000|2021-06-18 11:35:00|6867.4|6864.4|6863.3|6860.3|6868.6|6865.6|6863.3|6860.3|0
1624016400000|2021-06-18 11:40:00|6863.2|6860.2|6861|6858|6863.8|6860.8|6860.4|6857.4|0
1624016700000|2021-06-18 11:45:00|6861.2|6858.2|6863|6860|6865.1|6862.1|6861.1|6858.1|0
1624017000000|2021-06-18 11:50:00|6862.9|6859.9|6862.5|6859.5|6862.9|6859.9|6861.1|6858.1|0
1624017300000|2021-06-18 11:55:00|6862.9|6859.9|6869.8|6866.8|6870.7|6867.7|6862.9|6859.9|0
1624017600000|2021-06-18 12:00:00|6869.7|6866.7|6863.3|6860.3|6869.7|6866.7|6862.4|6859.4|0
1624017900000|2021-06-18 12:05:00|6863|6860|6858.9|6855.9|6863.2|6860.2|6857.8|6854.8|0
1624018200000|2021-06-18 12:10:00|6858.8|6855.8|6854.9|6851.9|6858.8|6855.8|6848.6|6845.6|0
1624018500000|2021-06-18 12:15:00|6854.3|6851.3|6846.4|6843.4|6854.7|6851.7|6844.1|6841.1|0
1624018800000|2021-06-18 12:20:00|6846.5|6843.5|6836.3|6833.3|6847|6844|6831.8|6828.8|0
1624019100000|2021-06-18 12:25:00|6838.8|6835.8|6836.4|6833.4|6838.8|6835.8|6833.9|6830.9|0
1624019400000|2021-06-18 12:30:00|6836.3|6833.3|6836.5|6833.5|6837.2|6834.2|6833.1|6830.1|0
1624019700000|2021-06-18 12:35:00|6836.6|6833.6|6836.4|6833.4|6839.2|6836.2|6834.7|6831.7|0
1624020000000|2021-06-18 12:40:00|6836.5|6833.5|6828.3|6825.3|6836.5|6833.5|6828.3|6825.3|0
1624020300000|2021-06-18 12:45:00|6828.5|6825.5|6836.6|6833.6|6837.1|6834.1|6828.2|6825.2|0
1624020600000|2021-06-18 12:50:00|6836.7|6833.7|6841.7|6838.7|6841.7|6838.7|6836.1|6833.1|0
1624020900000|2021-06-18 12:55:00|6841.8|6838.8|6850.6|6847.6|6851.9|6848.9|6841.8|6838.8|0
1624021200000|2021-06-18 13:00:00|6850.9|6847.9|6847.1|6844.1|6850.9|6847.9|6845.5|6842.5|0
1624021500000|2021-06-18 13:05:00|6846.8|6843.8|6842.1|6839.1|6847.6|6844.6|6842.1|6839.1|0
1624021800000|2021-06-18 13:10:00|6842|6839|6842.1|6839.1|6843.3|6840.3|6841.3|6838.3|0
1624022100000|2021-06-18 13:15:00|6842.2|6839.2|6843.8|6840.8|6844.2|6841.2|6841.8|6838.8|0
1624022400000|2021-06-18 13:20:00|6843.7|6840.7|6842.9|6839.9|6844.2|6841.2|6840.7|6837.7|0
1624022700000|2021-06-18 13:25:00|6847.6|6844.6|6851.5|6848.5|6855.8|6852.8|6847.6|6844.6|0
1624023000000|2021-06-18 13:30:00|6844|6841|6860.5|6858.7|6864.9|6863.1|6828.2|6826.4|0
1624023300000|2021-06-18 13:35:00|6859.7|6857.9|6870.6|6868.8|6870.6|6868.8|6850.9|6849.1|0
1624023600000|2021-06-18 13:40:00|6870.4|6868.6|6877.6|6875.8|6890.1|6888.3|6864.7|6862.9|0
1624023900000|2021-06-18 13:45:00|6877.4|6875.6|6872|6870.2|6893.2|6891.4|6871.7|6869.9|0
1624024200000|2021-06-18 13:50:00|6871.5|6869.7|6854|6852.2|6872.4|6870.6|6849.1|6847.3|0
1624024500000|2021-06-18 13:55:00|6854.2|6852.4|6873.4|6871.6|6884.3|6882.5|6854.2|6852.4|0
1624024800000|2021-06-18 14:00:00|6873.2|6871.4|6863.2|6861.4|6880.5|6878.7|6861.7|6859.9|0
1624025100000|2021-06-18 14:05:00|6863.4|6861.6|6879.9|6878.1|6881.1|6879.3|6863.4|6861.6|0
1624025400000|2021-06-18 14:10:00|6880.2|6878.4|6867.7|6865.9|6880.6|6878.8|6864.2|6862.4|0
1624025700000|2021-06-18 14:15:00|6867.5|6865.7|6864.2|6862.4|6874|6872.2|6862.7|6860.9|0
1624026000000|2021-06-18 14:20:00|6863.7|6861.9|6875.9|6874.1|6876.6|6874.8|6858.4|6856.6|0
1624026300000|2021-06-18 14:25:00|6875.7|6873.9|6881.1|6879.3|6883.6|6881.8|6868.9|6867.1|0
1624026600000|2021-06-18 14:30:00|6880.8|6879|6881.3|6879.5|6882.1|6880.3|6861.2|6859.4|0
1624026900000|2021-06-18 14:35:00|6881.4|6879.6|6891.7|6889.9|6891.7|6889.9|6879.8|6878|0
1624027200000|2021-06-18 14:40:00|6891.8|6890|6887|6885.2|6892.2|6890.4|6882.4|6880.6|0
1624027500000|2021-06-18 14:45:00|6887.4|6885.6|6879.4|6877.6|6891.5|6889.7|6877.1|6875.3|0
1624027800000|2021-06-18 14:50:00|6879.1|6877.3|6869.5|6867.7|6881.6|6879.8|6867.1|6865.3|0
1624028100000|2021-06-18 14:55:00|6869.4|6867.6|6874.5|6872.7|6881|6879.2|6868.6|6866.8|0
1624028400000|2021-06-18 15:00:00|6874.4|6872.6|6871.7|6869.9|6883|6881.2|6871.5|6869.7|0
1624028700000|2021-06-18 15:05:00|6870.2|6868.4|6868.5|6866.7|6874.8|6873|6866.9|6865.1|0
1624029000000|2021-06-18 15:10:00|6868.4|6866.6|6850.4|6848.6|6869|6867.2|6848.9|6847.1|0
1624029300000|2021-06-18 15:15:00|6850.1|6848.3|6853.5|6851.7|6857.7|6855.9|6849.1|6847.3|0
1624029600000|2021-06-18 15:20:00|6853.4|6851.6|6847|6845.2|6855.8|6854|6846.8|6845|0
1624029900000|2021-06-18 15:25:00|6846.7|6844.9|6835.2|6833.4|6846.8|6845|6835.1|6833.3|0
1624030200000|2021-06-18 15:30:00|6834.9|6833.1|6848|6846.2|6848.6|6846.8|6832.7|6830.9|0
1624030500000|2021-06-18 15:35:00|6847.9|6846.1|6858.1|6856.3|6861.8|6860|6846.5|6844.7|0
1624030800000|2021-06-18 15:40:00|6858|6856.2|6849.6|6847.8|6858.1|6856.3|6848.6|6846.8|0
1624031100000|2021-06-18 15:45:00|6849.2|6847.4|6854|6852.2|6856|6854.2|6848.6|6846.8|0
1624031400000|2021-06-18 15:50:00|6854.7|6852.9|6855.7|6853.9|6862.5|6860.7|6854.7|6852.9|0
1624031700000|2021-06-18 15:55:00|6855.3|6853.5|6860.8|6859|6860.8|6859|6852.7|6850.9|0
1624032000000|2021-06-18 16:00:00|6860.7|6858.9|6868.2|6866.4|6868.2|6866.4|6860.4|6858.6|0
1624032300000|2021-06-18 16:05:00|6868.3|6866.5|6875|6873.2|6875|6873.2|6867.1|6865.3|0
1624032600000|2021-06-18 16:10:00|6875.1|6873.3|6873.7|6871.9|6877.2|6875.4|6870.3|6868.5|0
1624032900000|2021-06-18 16:15:00|6874.1|6872.3|6878.6|6876.8|6878.7|6876.9|6873.4|6871.6|0
1624033200000|2021-06-18 16:20:00|6879.3|6877.5|6884.7|6882.9|6887.8|6886|6875.8|6874|0
1624033500000|2021-06-18 16:25:00|6884.3|6882.5|6892.5|6890.7|6892.5|6890.7|6884.3|6882.5|0
1624033800000|2021-06-18 16:30:00|6892.6|6890.8|6887|6885.2|6893.7|6891.9|6885|6883.2|0
1624034100000|2021-06-18 16:35:00|6887.1|6885.3|6881.1|6879.3|6887.8|6886|6881.1|6879.3|0
1624034400000|2021-06-18 16:40:00|6881|6879.2|6879.9|6878.1|6882.9|6881.1|6877.8|6876|0
1624034700000|2021-06-18 16:45:00|6879.1|6877.3|6881.7|6879.9|6881.9|6880.1|6872.9|6871.1|0
1624035000000|2021-06-18 16:50:00|6881.5|6879.7|6885.2|6883.4|6887.6|6885.8|6880.5|6878.7|0
1624035300000|2021-06-18 16:55:00|6885.1|6883.3|6889.4|6887.6|6891.3|6889.5|6885|6883.2|0
1624035600000|2021-06-18 17:00:00|6889.2|6887.4|6888.2|6886.4|6890.6|6888.8|6885.7|6883.9|0
1624035900000|2021-06-18 17:05:00|6888|6886.2|6893.7|6891.9|6895.1|6893.3|6886.7|6884.9|0
1624036200000|2021-06-18 17:10:00|6893.6|6891.8|6894.8|6893|6898.2|6896.4|6893.6|6891.8|0
1624036500000|2021-06-18 17:15:00|6894.6|6892.8|6893.3|6891.5|6895.5|6893.7|6891.1|6889.3|0
1624036800000|2021-06-18 17:20:00|6893.2|6891.4|6880.9|6879.1|6893.7|6891.9|6878.2|6876.4|0
1624037100000|2021-06-18 17:25:00|6881.7|6879.9|6875.9|6874.1|6882|6880.2|6874.8|6873|0
1624037400000|2021-06-18 17:30:00|6875.4|6873.6|6881|6879.2|6881.9|6880.1|6875.4|6873.6|0
1624037700000|2021-06-18 17:35:00|6880.7|6878.9|6882.3|6880.5|6883.6|6881.8|6877.4|6875.6|0
1624038000000|2021-06-18 17:40:00|6882.4|6880.6|6878.6|6876.8|6884.3|6882.5|6878.5|6876.7|0
1624038300000|2021-06-18 17:45:00|6879|6877.2|6869.2|6867.4|6879.6|6877.8|6869.1|6867.3|0
1624038600000|2021-06-18 17:50:00|6868.9|6867.1|6875.5|6873.7|6876.7|6874.9|6866.7|6864.9|0
1624038900000|2021-06-18 17:55:00|6875.6|6873.8|6875.6|6873.8|6876.1|6874.3|6872.9|6871.1|0
1624039200000|2021-06-18 18:00:00|6875.3|6873.5|6880.3|6878.5|6885.3|6883.5|6870.1|6868.3|0
1624039500000|2021-06-18 18:05:00|6879.7|6877.9|6881.8|6880|6884.7|6882.9|6878.9|6877.1|0
1624039800000|2021-06-18 18:10:00|6882.3|6880.5|6880.3|6878.5|6884|6882.2|6877.6|6875.8|0
1624040100000|2021-06-18 18:15:00|6879.8|6878|6876|6874.2|6881.4|6879.6|6876|6874.2|0
1624040400000|2021-06-18 18:20:00|6876.1|6874.3|6871.2|6869.4|6883.1|6881.3|6869.4|6867.6|0
1624040700000|2021-06-18 18:25:00|6872.1|6870.3|6872.2|6870.4|6874.5|6872.7|6867.5|6865.7|0
1624041000000|2021-06-18 18:30:00|6872.3|6870.5|6868|6866.2|6876.4|6874.6|6867.7|6865.9|0
1624041300000|2021-06-18 18:35:00|6868.1|6866.3|6863.4|6861.6|6871.2|6869.4|6859.5|6857.7|0
1624041600000|2021-06-18 18:40:00|6863.3|6861.5|6851.5|6849.7|6864.8|6863|6850.6|6848.8|0
1624041900000|2021-06-18 18:45:00|6851.6|6849.8|6852.6|6850.8|6855.3|6853.5|6851.2|6849.4|0
1624042200000|2021-06-18 18:50:00|6852.5|6850.7|6844.2|6842.4|6858.3|6856.5|6843.7|6841.9|0
1624042500000|2021-06-18 18:55:00|6844.1|6842.3|6837.8|6836|6845.1|6843.3|6834.6|6832.8|0
1624042800000|2021-06-18 19:00:00|6837.6|6835.8|6835.5|6833.7|6845.1|6843.3|6832.6|6830.8|0
1624043100000|2021-06-18 19:05:00|6835.7|6833.9|6828.5|6826.7|6836.8|6835|6825.8|6824|0
1624043400000|2021-06-18 19:10:00|6828.4|6826.6|6841.5|6839.7|6842.6|6840.8|6828.4|6826.6|0
1624043700000|2021-06-18 19:15:00|6841.4|6839.6|6853.3|6851.5|6853.5|6851.7|6838.7|6836.9|0
1624044000000|2021-06-18 19:20:00|6853.1|6851.3|6858.8|6857|6859.8|6858|6851.5|6849.7|0
1624044300000|2021-06-18 19:25:00|6858.2|6856.4|6852.9|6851.1|6858.6|6856.8|6852.5|6850.7|0
1624044600000|2021-06-18 19:30:00|6852.7|6850.9|6852|6850.2|6856.2|6854.4|6847.2|6845.4|0
1624044900000|2021-06-18 19:35:00|6851.7|6849.9|6854.9|6853.1|6856|6854.2|6851|6849.2|0
1624045200000|2021-06-18 19:40:00|6855.1|6853.3|6858.1|6856.3|6860.5|6858.7|6852.7|6850.9|0
1624045500000|2021-06-18 19:45:00|6857.9|6856.1|6845.3|6843.5|6859.4|6857.6|6845.3|6843.5|0
1624045800000|2021-06-18 19:50:00|6845.1|6843.3|6854.2|6852.4|6859.7|6857.9|6845.1|6843.3|0
1624046100000|2021-06-18 19:55:00|6855.2|6853.4|6841.7|6839.9|6861.9|6860.1|6840.3|6838.5|0
1624046400000|2021-06-18 20:00:00|6842.3|6839.3|6843|6840|6844.5|6841.5|6839.2|6836.2|0
1624046700000|2021-06-18 20:05:00|6843.3|6840.3|6841.5|6838.5|6844.9|6841.9|6841.4|6838.4|0
1624047000000|2021-06-18 20:10:00|6841.7|6838.7|6841.9|6838.9|6842.7|6839.7|6840.4|6837.4|0
1624047300000|2021-06-18 20:15:00|6841.8|6838.8|6841.3|6838.3|6842.4|6839.4|6840.9|6837.9|0
1624047600000|2021-06-18 20:20:00|6841.2|6838.2|6840.4|6837.4|6842.1|6839.1|6840.1|6837.1|0
1624047900000|2021-06-18 20:25:00|6840.3|6837.3|6840.5|6837.5|6841.1|6838.1|6840|6837|0
1624048200000|2021-06-18 20:30:00|6840.4|6837.4|6839.6|6836.6|6840.8|6837.8|6839.6|6836.6|0
1624048500000|2021-06-18 20:35:00|6839.7|6836.7|6838.8|6835.8|6840|6837|6838.7|6835.7|0
1624048800000|2021-06-18 20:40:00|6838.7|6835.7|6839.1|6836.1|6839.8|6836.8|6838.6|6835.6|0
1624049100000|2021-06-18 20:45:00|6839|6836|6839.2|6836.2|6839.6|6836.6|6838.7|6835.7|0
1624049400000|2021-06-18 20:50:00|6839.1|6836.1|6838.6|6835.6|6839.3|6836.3|6838.1|6835.1|0
1624049700000|2021-06-18 20:55:00|6838.5|6835.5|6836.9|6833.9|6838.5|6835.5|6836.7|6833.7|0
1624226400000|2021-06-20 22:00:00|6845.5|6840.5|6842.9|6837.9|6847|6842|6840.7|6835.7|0
1624226700000|2021-06-20 22:05:00|6842.5|6837.5|6845.6|6840.6|6847.5|6842.5|6841.2|6836.2|0
1624227000000|2021-06-20 22:10:00|6845.5|6840.5|6841.6|6836.6|6845.6|6840.6|6841.6|6836.6|0
1624227300000|2021-06-20 22:15:00|6841.7|6836.7|6840.9|6835.9|6843.7|6838.7|6839.6|6834.6|0
1624227600000|2021-06-20 22:20:00|6841|6836|6842.5|6837.5|6843.1|6838.1|6840.7|6835.7|0
1624227900000|2021-06-20 22:25:00|6842.6|6837.6|6842.2|6837.2|6843.6|6838.6|6842.1|6837.1|0
1624228200000|2021-06-20 22:30:00|6842.3|6837.3|6849.1|6844.1|6849.5|6844.5|6842.3|6837.3|0
1624228500000|2021-06-20 22:35:00|6849.2|6844.2|6851.7|6846.7|6853.2|6848.2|6849.2|6844.2|0
1624228800000|2021-06-20 22:40:00|6851.8|6846.8|6849.9|6844.9|6852.9|6847.9|6849.6|6844.6|0
1624229100000|2021-06-20 22:45:00|6850.2|6845.2|6849.4|6844.4|6851.4|6846.4|6849.2|6844.2|0
1624229400000|2021-06-20 22:50:00|6849.5|6844.5|6851.9|6846.9|6852.4|6847.4|6847|6842|0
1624229700000|2021-06-20 22:55:00|6852|6847|6851|6846|6853.2|6848.2|6850.3|6845.3|0
1624230000000|2021-06-20 23:00:00|6851.1|6846.1|6848.4|6843.4|6852.3|6847.3|6848.1|6843.1|0
1624230300000|2021-06-20 23:05:00|6848.2|6843.2|6844.4|6839.4|6849.1|6844.1|6843|6838|0
1624230600000|2021-06-20 23:10:00|6844.5|6839.5|6847.5|6842.5|6849.3|6844.3|6844.5|6839.5|0
1624230900000|2021-06-20 23:15:00|6847.4|6842.4|6848.3|6843.3|6849.3|6844.3|6846.6|6841.6|0
1624231200000|2021-06-20 23:20:00|6848.4|6843.4|6847.5|6842.5|6848.7|6843.7|6846.5|6841.5|0
1624231500000|2021-06-20 23:25:00|6847.4|6842.4|6849.2|6844.2|6849.9|6844.9|6846.9|6841.9|0
1624231800000|2021-06-20 23:30:00|6849.1|6844.1|6849.6|6844.6|6850.3|6845.3|6846.9|6841.9|0
1624232100000|2021-06-20 23:35:00|6849.5|6844.5|6846.5|6841.5|6850.4|6845.4|6844.2|6839.2|0
1624232400000|2021-06-20 23:40:00|6846.2|6841.2|6849.6|6844.6|6849.6|6844.6|6844.5|6839.5|0
1624232700000|2021-06-20 23:45:00|6849.7|6844.7|6847.4|6842.4|6850.1|6845.1|6845.4|6840.4|0
1624233000000|2021-06-20 23:50:00|6847.5|6842.5|6849.5|6844.5|6850.1|6845.1|6846.4|6841.4|0
1624233300000|2021-06-20 23:55:00|6849.7|6844.7|6849.1|6844.1|6850.7|6845.7|6848.3|6843.3|0
1624233600000|2021-06-21 00:00:00|6849|6844|6846.9|6841.9|6851|6846|6845.7|6840.7|0
1624233900000|2021-06-21 00:05:00|6847|6842|6846.6|6841.6|6848.4|6843.4|6845.3|6840.3|0
1624234200000|2021-06-21 00:10:00|6846.8|6841.8|6849|6844|6849|6844|6845|6840|0
1624234500000|2021-06-21 00:15:00|6848.9|6843.9|6850.8|6845.8|6852.4|6847.4|6848|6843|0
1624234800000|2021-06-21 00:20:00|6850.7|6845.7|6848|6843|6852.1|6847.1|6847.5|6842.5|0
1624235100000|2021-06-21 00:25:00|6848.2|6843.2|6843.4|6838.4|6848.6|6843.6|6842.7|6837.7|0
1624235400000|2021-06-21 00:30:00|6843.3|6838.3|6842.8|6837.8|6843.9|6838.9|6839.3|6834.3|0
1624235700000|2021-06-21 00:35:00|6842.9|6837.9|6843.3|6838.3|6844.2|6839.2|6840.8|6835.8|0
1624236000000|2021-06-21 00:40:00|6843.2|6838.2|6842.4|6837.4|6843.9|6838.9|6840.7|6835.7|0
1624236300000|2021-06-21 00:45:00|6842.5|6837.5|6842.7|6837.7|6842.8|6837.8|6840.5|6835.5|0
1624236600000|2021-06-21 00:50:00|6842.6|6837.6|6843.8|6838.8|6846.1|6841.1|6842.2|6837.2|0
1624236900000|2021-06-21 00:55:00|6843.5|6838.5|6846.9|6841.9|6847.1|6842.1|6843.5|6838.5|0
1624237200000|2021-06-21 01:00:00|6847.1|6842.1|6845.9|6840.9|6847.9|6842.9|6845.4|6840.4|0
1624237500000|2021-06-21 01:05:00|6846|6841|6842.6|6837.6|6846.1|6841.1|6840.9|6835.9|0
1624237800000|2021-06-21 01:10:00|6842.3|6837.3|6841.9|6836.9|6843.8|6838.8|6840.2|6835.2|0
1624238100000|2021-06-21 01:15:00|6841.4|6836.4|6840.5|6835.5|6842.1|6837.1|6838.4|6833.4|0
1624238400000|2021-06-21 01:20:00|6840.4|6835.4|6842.9|6837.9|6843.6|6838.6|6839.7|6834.7|0
1624238700000|2021-06-21 01:25:00|6843|6838|6840|6835|6843.5|6838.5|6839.5|6834.5|0
1624239000000|2021-06-21 01:30:00|6840.1|6835.1|6837|6832|6840.7|6835.7|6835.2|6830.2|0
1624239300000|2021-06-21 01:35:00|6837.1|6832.1|6838.8|6833.8|6839.4|6834.4|6836.2|6831.2|0
1624239600000|2021-06-21 01:40:00|6839|6834|6834.7|6829.7|6839.2|6834.2|6834.6|6829.6|0
1624239900000|2021-06-21 01:45:00|6834.5|6829.5|6837.4|6832.4|6838.1|6833.1|6833.7|6828.7|0
1624240200000|2021-06-21 01:50:00|6837.3|6832.3|6834.4|6829.4|6837.3|6832.3|6832.9|6827.9|0
1624240500000|2021-06-21 01:55:00|6834.5|6829.5|6832.9|6827.9|6835.9|6830.9|6831.9|6826.9|0
1624240800000|2021-06-21 02:00:00|6832.8|6827.8|6831.1|6826.1|6835.3|6830.3|6830.8|6825.8|0
1624241100000|2021-06-21 02:05:00|6830.9|6825.9|6834.1|6829.1|6835|6830|6829.2|6824.2|0
1624241400000|2021-06-21 02:10:00|6834.3|6829.3|6835.2|6830.2|6837.6|6832.6|6833.3|6828.3|0
1624241700000|2021-06-21 02:15:00|6835.6|6830.6|6834.2|6829.2|6836.5|6831.5|6833.5|6828.5|0
1624242000000|2021-06-21 02:20:00|6834.4|6829.4|6838.5|6833.5|6839.7|6834.7|6834.3|6829.3|0
1624242300000|2021-06-21 02:25:00|6838.6|6833.6|6837.9|6832.9|6839.2|6834.2|6836.8|6831.8|0
1624242600000|2021-06-21 02:30:00|6837.8|6832.8|6835.5|6830.5|6838.5|6833.5|6834.5|6829.5|0
1624242900000|2021-06-21 02:35:00|6835.4|6830.4|6829.6|6824.6|6835.6|6830.6|6829.6|6824.6|0
1624243200000|2021-06-21 02:40:00|6829.8|6824.8|6838.1|6833.1|6838.2|6833.2|6827.5|6822.5|0
1624243500000|2021-06-21 02:45:00|6837.9|6832.9|6834.9|6829.9|6838.8|6833.8|6834.8|6829.8|0
1624243800000|2021-06-21 02:50:00|6835|6830|6838.3|6833.3|6838.8|6833.8|6834.9|6829.9|0
1624244100000|2021-06-21 02:55:00|6838.2|6833.2|6840.1|6835.1|6840.8|6835.8|6838.1|6833.1|0
1624244400000|2021-06-21 03:00:00|6840|6835|6835.5|6830.5|6840.2|6835.2|6834.9|6829.9|0
1624244700000|2021-06-21 03:05:00|6835.6|6830.6|6831.5|6826.5|6835.6|6830.6|6831.4|6826.4|0
1624245000000|2021-06-21 03:10:00|6831.4|6826.4|6829.8|6824.8|6833.2|6828.2|6828.5|6823.5|0
1624245300000|2021-06-21 03:15:00|6829.7|6824.7|6829.2|6824.2|6830.3|6825.3|6827.4|6822.4|0
1624245600000|2021-06-21 03:20:00|6829.1|6824.1|6836.9|6831.9|6836.9|6831.9|6829|6824|0
1624245900000|2021-06-21 03:25:00|6837|6832|6842.3|6837.3|6842.4|6837.4|6835.1|6830.1|0
1624246200000|2021-06-21 03:30:00|6842.4|6837.4|6839.1|6834.1|6842.4|6837.4|6836.8|6831.8|0
1624246500000|2021-06-21 03:35:00|6839.2|6834.2|6839.4|6834.4|6840.6|6835.6|6836.5|6831.5|0
1624246800000|2021-06-21 03:40:00|6839.3|6834.3|6839.7|6834.7|6841|6836|6837.8|6832.8|0
1624247100000|2021-06-21 03:45:00|6839.8|6834.8|6839.4|6834.4|6840.1|6835.1|6838.4|6833.4|0
1624247400000|2021-06-21 03:50:00|6839.3|6834.3|6840.7|6835.7|6841.3|6836.3|6838.2|6833.2|0
1624247700000|2021-06-21 03:55:00|6840.8|6835.8|6842.2|6837.2|6843.7|6838.7|6840.7|6835.7|0
1624248000000|2021-06-21 04:00:00|6842.3|6837.3|6842.2|6837.2|6842.8|6837.8|6839.8|6834.8|0
1624248300000|2021-06-21 04:05:00|6841.8|6836.8|6845.1|6840.1|6846.7|6841.7|6841.1|6836.1|0
1624248600000|2021-06-21 04:10:00|6845.3|6840.3|6844.1|6839.1|6846.7|6841.7|6844|6839|0
1624248900000|2021-06-21 04:15:00|6844.2|6839.2|6842|6837|6844.7|6839.7|6841.9|6836.9|0
1624249200000|2021-06-21 04:20:00|6842.1|6837.1|6841.9|6836.9|6843.1|6838.1|6841.6|6836.6|0
1624249500000|2021-06-21 04:25:00|6841.8|6836.8|6841.1|6836.1|6841.8|6836.8|6839.6|6834.6|0
1624249800000|2021-06-21 04:30:00|6840.9|6835.9|6842.2|6837.2|6844.1|6839.1|6840.2|6835.2|0
1624250100000|2021-06-21 04:35:00|6842.1|6837.1|6838.7|6833.7|6842.1|6837.1|6837.5|6832.5|0
1624250400000|2021-06-21 04:40:00|6838.6|6833.6|6841.3|6836.3|6842.8|6837.8|6838.6|6833.6|0
1624250700000|2021-06-21 04:45:00|6841.4|6836.4|6840.8|6835.8|6842|6837|6839.9|6834.9|0
1624251000000|2021-06-21 04:50:00|6840.9|6835.9|6839.9|6834.9|6841.5|6836.5|6838.7|6833.7|0
1624251300000|2021-06-21 04:55:00|6839.6|6834.6|6841.9|6836.9|6842.1|6837.1|6839|6834|0
1624251600000|2021-06-21 05:00:00|6841.8|6836.8|6841.5|6836.5|6842.5|6837.5|6840.4|6835.4|0
1624251900000|2021-06-21 05:05:00|6841.4|6836.4|6839.4|6834.4|6842.1|6837.1|6839.2|6834.2|0
1624252200000|2021-06-21 05:10:00|6839.5|6834.5|6839.5|6834.5|6841.2|6836.2|6838.6|6833.6|0
1624252500000|2021-06-21 05:15:00|6839.6|6834.6|6838.5|6833.5|6839.7|6834.7|6837.8|6832.8|0
1624252800000|2021-06-21 05:20:00|6838.6|6833.6|6840.7|6835.7|6840.9|6835.9|6837.5|6832.5|0
1624253100000|2021-06-21 05:25:00|6840.8|6835.8|6841.6|6836.6|6844.2|6839.2|6840.1|6835.1|0
1624253400000|2021-06-21 05:30:00|6841.7|6836.7|6843.9|6838.9|6845.6|6840.6|6840.6|6835.6|0
1624253700000|2021-06-21 05:35:00|6844.1|6839.1|6842.4|6837.4|6845.9|6840.9|6842.4|6837.4|0
1624254000000|2021-06-21 05:40:00|6842.3|6837.3|6844.1|6839.1|6844.3|6839.3|6841.7|6836.7|0
1624254300000|2021-06-21 05:45:00|6844|6839|6844.8|6839.8|6846|6841|6843.1|6838.1|0
1624254600000|2021-06-21 05:50:00|6844.9|6839.9|6843.5|6838.5|6845.5|6840.5|6843.2|6838.2|0
1624254900000|2021-06-21 05:55:00|6843.4|6838.4|6845.6|6840.6|6845.9|6840.9|6843|6838|0
1624255200000|2021-06-21 06:00:00|6845.2|6840.2|6844|6839|6851.6|6846.6|6843.7|6838.7|0
1624255500000|2021-06-21 06:05:00|6843.9|6838.9|6849|6844|6850.3|6845.3|6843.6|6838.6|0
1624255800000|2021-06-21 06:10:00|6848.8|6843.8|6856.2|6851.2|6857.4|6852.4|6848.6|6843.6|0
1624256100000|2021-06-21 06:15:00|6856.5|6851.5|6857.6|6852.6|6858.3|6853.3|6854.4|6849.4|0
1624256400000|2021-06-21 06:20:00|6857.7|6852.7|6862|6857|6862.9|6857.9|6857.6|6852.6|0
1624256700000|2021-06-21 06:25:00|6862.1|6857.1|6865.8|6860.8|6866.3|6861.3|6861.6|6856.6|0
1624257000000|2021-06-21 06:30:00|6865.9|6860.9|6875.8|6870.8|6875.9|6870.9|6862.2|6857.2|0
1624257300000|2021-06-21 06:35:00|6875.7|6870.7|6866.3|6861.3|6876|6871|6865.2|6860.2|0
1624257600000|2021-06-21 06:40:00|6866.1|6861.1|6862|6857|6866.3|6861.3|6861.6|6856.6|0
1624257900000|2021-06-21 06:45:00|6862.1|6857.1|6864.3|6859.3|6865|6860|6862|6857|0
1624258200000|2021-06-21 06:50:00|6864.2|6859.2|6863.9|6858.9|6864.8|6859.8|6861.5|6856.5|0
1624258500000|2021-06-21 06:55:00|6863.8|6858.8|6863.3|6858.3|6868|6863|6862.1|6857.1|0
1624258800000|2021-06-21 07:00:00|6862.9|6857.9|6862.6|6857.6|6867.3|6862.3|6861.9|6856.9|0
1624259100000|2021-06-21 07:05:00|6862.7|6857.7|6860.3|6855.3|6865.1|6860.1|6857.7|6852.7|0
1624259400000|2021-06-21 07:10:00|6860.4|6855.4|6862.7|6857.7|6864.1|6859.1|6859.9|6854.9|0
1624259700000|2021-06-21 07:15:00|6862.6|6857.6|6864.4|6859.4|6864.5|6859.5|6860.3|6855.3|0
1624260000000|2021-06-21 07:20:00|6864.2|6859.2|6862.7|6857.7|6864.9|6859.9|6859.4|6854.4|0
1624260300000|2021-06-21 07:25:00|6862.6|6857.6|6860.4|6855.4|6864.2|6859.2|6857.7|6852.7|0
1624260600000|2021-06-21 07:30:00|6860.8|6855.8|6866.4|6861.4|6867.8|6862.8|6857.7|6852.7|0
1624260900000|2021-06-21 07:35:00|6866.7|6861.7|6868.4|6863.4|6869.8|6864.8|6862.2|6857.2|0
1624261200000|2021-06-21 07:40:00|6868.5|6863.5|6881.7|6876.7|6882.2|6877.2|6868.5|6863.5|0
1624261500000|2021-06-21 07:45:00|6881.6|6876.6|6889.4|6884.4|6894.3|6889.3|6881.4|6876.4|0
1624261800000|2021-06-21 07:50:00|6889.6|6884.6|6888.1|6883.1|6891.8|6886.8|6884.3|6879.3|0
1624262100000|2021-06-21 07:55:00|6888|6883|6883|6878|6889|6884|6881.3|6876.3|0
1624262400000|2021-06-21 08:00:00|6882.8|6877.8|6852.1|6849.1|6884|6879|6844.8|6841.8|0
1624262700000|2021-06-21 08:05:00|6851.9|6848.9|6839.6|6836.6|6852|6849|6839|6836|0
1624263000000|2021-06-21 08:10:00|6839.5|6836.5|6844.6|6841.6|6844.6|6841.6|6838.8|6835.8|0
1624263300000|2021-06-21 08:15:00|6844.4|6841.4|6843.4|6840.4|6845.1|6842.1|6836.8|6833.8|0
1624263600000|2021-06-21 08:20:00|6843.7|6840.7|6845.5|6842.5|6847.5|6844.5|6843.7|6840.7|0
1624263900000|2021-06-21 08:25:00|6845.4|6842.4|6847.6|6844.6|6848.1|6845.1|6845.3|6842.3|0
1624264200000|2021-06-21 08:30:00|6847.5|6844.5|6848.6|6845.6|6848.9|6845.9|6846.3|6843.3|0
1624264500000|2021-06-21 08:35:00|6848.5|6845.5|6856.8|6853.8|6856.8|6853.8|6848.5|6845.5|0
1624264800000|2021-06-21 08:40:00|6857.1|6854.1|6857.7|6854.7|6857.7|6854.7|6853.6|6850.6|0
1624265100000|2021-06-21 08:45:00|6857.6|6854.6|6859.9|6856.9|6860.7|6857.7|6856.9|6853.9|0
1624265400000|2021-06-21 08:50:00|6859.7|6856.7|6860.8|6857.8|6861.6|6858.6|6858|6855|0
1624265700000|2021-06-21 08:55:00|6860.5|6857.5|6861.2|6858.2|6863.8|6860.8|6860.3|6857.3|0
1624266000000|2021-06-21 09:00:00|6861|6858|6866.5|6863.5|6867.2|6864.2|6860|6857|0
1624266300000|2021-06-21 09:05:00|6866.9|6863.9|6861.1|6858.1|6867|6864|6861.1|6858.1|0
1624266600000|2021-06-21 09:10:00|6861.2|6858.2|6867.4|6864.4|6867.7|6864.7|6860.9|6857.9|0
1624266900000|2021-06-21 09:15:00|6866.5|6863.5|6866.1|6863.1|6871.6|6868.6|6866|6863|0
1624267200000|2021-06-21 09:20:00|6866.9|6863.9|6866.5|6863.5|6870.3|6867.3|6865.4|6862.4|0
1624267500000|2021-06-21 09:25:00|6867|6864|6866.9|6863.9|6867.3|6864.3|6865.1|6862.1|0
1624267800000|2021-06-21 09:30:00|6866.7|6863.7|6867.7|6864.7|6868|6865|6865.8|6862.8|0
1624268100000|2021-06-21 09:35:00|6867.8|6864.8|6867.3|6864.3|6868.2|6865.2|6866.5|6863.5|0
1624268400000|2021-06-21 09:40:00|6867.4|6864.4|6869.8|6866.8|6869.8|6866.8|6867.1|6864.1|0
1624268700000|2021-06-21 09:45:00|6869.7|6866.7|6869.7|6866.7|6870.2|6867.2|6869.4|6866.4|0
1624269000000|2021-06-21 09:50:00|6869.6|6866.6|6870.1|6867.1|6870.2|6867.2|6869.3|6866.3|0
1624269300000|2021-06-21 09:55:00|6870|6867|6867.5|6864.5|6870.1|6867.1|6866.6|6863.6|0
1624269600000|2021-06-21 10:00:00|6867.2|6864.2|6867.5|6864.5|6871.1|6868.1|6867.1|6864.1|0
1624269900000|2021-06-21 10:05:00|6867.1|6864.1|6865.7|6862.7|6867.9|6864.9|6865.7|6862.7|0
1624270200000|2021-06-21 10:10:00|6866.1|6863.1|6865.7|6862.7|6867.9|6864.9|6865.4|6862.4|0
1624270500000|2021-06-21 10:15:00|6865.9|6862.9|6864.4|6861.4|6866|6863|6863.5|6860.5|0
1624270800000|2021-06-21 10:20:00|6864.3|6861.3|6862|6859|6864.3|6861.3|6861.2|6858.2|0
1624271100000|2021-06-21 10:25:00|6862.3|6859.3|6861.8|6858.8|6863.8|6860.8|6861.8|6858.8|0
1624271400000|2021-06-21 10:30:00|6861.4|6858.4|6862.5|6859.5|6863.3|6860.3|6861.4|6858.4|0
1624271700000|2021-06-21 10:35:00|6862.6|6859.6|6862.9|6859.9|6863.8|6860.8|6862.3|6859.3|0
1624272000000|2021-06-21 10:40:00|6862.8|6859.8|6863.4|6860.4|6864.8|6861.8|6862.8|6859.8|0
1624272300000|2021-06-21 10:45:00|6863.5|6860.5|6862.3|6859.3|6864.5|6861.5|6862.2|6859.2|0
1624272600000|2021-06-21 10:50:00|6862.5|6859.5|6863.1|6860.1|6863.5|6860.5|6862.3|6859.3|0
1624272900000|2021-06-21 10:55:00|6863.5|6860.5|6862.9|6859.9|6863.5|6860.5|6861.6|6858.6|0
1624273200000|2021-06-21 11:00:00|6860.3|6857.3|6861.2|6858.2|6861.4|6858.4|6858.4|6855.4|0
1624273500000|2021-06-21 11:05:00|6861.3|6858.3|6860.8|6857.8|6862.1|6859.1|6860.6|6857.6|0
1624273800000|2021-06-21 11:10:00|6860.6|6857.6|6855.5|6852.5|6860.7|6857.7|6855.3|6852.3|0
1624274100000|2021-06-21 11:15:00|6855.6|6852.6|6850.8|6847.8|6856.2|6853.2|6850|6847|0
1624274400000|2021-06-21 11:20:00|6851.1|6848.1|6850.6|6847.6|6852.2|6849.2|6849.5|6846.5|0
1624274700000|2021-06-21 11:25:00|6850.5|6847.5|6847.5|6844.5|6850.5|6847.5|6846.8|6843.8|0
1624275000000|2021-06-21 11:30:00|6847.7|6844.7|6847.1|6844.1|6850.3|6847.3|6847|6844|0
1624275300000|2021-06-21 11:35:00|6847|6844|6848.1|6845.1|6848.7|6845.7|6846.2|6843.2|0
1624275600000|2021-06-21 11:40:00|6848.2|6845.2|6844.4|6841.4|6848.3|6845.3|6844.2|6841.2|0
1624275900000|2021-06-21 11:45:00|6844.1|6841.1|6842.1|6839.1|6844.3|6841.3|6840.8|6837.8|0
1624276200000|2021-06-21 11:50:00|6842.2|6839.2|6845.2|6842.2|6846.2|6843.2|6841.1|6838.1|0
1624276500000|2021-06-21 11:55:00|6845.1|6842.1|6844.2|6841.2|6845.9|6842.9|6843.9|6840.9|0
1624276800000|2021-06-21 12:00:00|6844.8|6841.8|6840.7|6837.7|6845.3|6842.3|6840.5|6837.5|0
1624277100000|2021-06-21 12:05:00|6840.6|6837.6|6841.2|6838.2|6841.7|6838.7|6838|6835|0
1624277400000|2021-06-21 12:10:00|6841.3|6838.3|6838.7|6835.7|6842.5|6839.5|6838.2|6835.2|0
1624277700000|2021-06-21 12:15:00|6838.6|6835.6|6840.6|6837.6|6840.7|6837.7|6838.2|6835.2|0
1624278000000|2021-06-21 12:20:00|6841|6838|6839.7|6836.7|6841.2|6838.2|6839|6836|0
1624278300000|2021-06-21 12:25:00|6839.6|6836.6|6837.7|6834.7|6839.8|6836.8|6837.7|6834.7|0
1624278600000|2021-06-21 12:30:00|6837.3|6834.3|6835.5|6832.5|6837.4|6834.4|6834.2|6831.2|0
1624278900000|2021-06-21 12:35:00|6835.4|6832.4|6836|6833|6836.4|6833.4|6834.7|6831.7|0
1624279200000|2021-06-21 12:40:00|6835.8|6832.8|6832.1|6829.1|6835.8|6832.8|6831.7|6828.7|0
1624279500000|2021-06-21 12:45:00|6832.2|6829.2|6831|6828|6833.5|6830.5|6831|6828|0
1624279800000|2021-06-21 12:50:00|6831.1|6828.1|6836.6|6833.6|6836.6|6833.6|6831.1|6828.1|0
1624280100000|2021-06-21 12:55:00|6836.8|6833.8|6838.6|6835.6|6840.3|6837.3|6836.1|6833.1|0
1624280400000|2021-06-21 13:00:00|6838.5|6835.5|6838.1|6835.1|6838.5|6835.5|6836.3|6833.3|0
1624280700000|2021-06-21 13:05:00|6838.2|6835.2|6839|6836|6839.2|6836.2|6837.4|6834.4|0
1624281000000|2021-06-21 13:10:00|6838.8|6835.8|6838.7|6835.7|6839.6|6836.6|6838.2|6835.2|0
1624281300000|2021-06-21 13:15:00|6838.6|6835.6|6839.4|6836.4|6839.8|6836.8|6837.7|6834.7|0
1624281600000|2021-06-21 13:20:00|6839.3|6836.3|6841.8|6838.8|6843.5|6840.5|6839.3|6836.3|0
1624281900000|2021-06-21 13:25:00|6841|6838|6831|6828|6842.1|6839.1|6831|6828|0
1624282200000|2021-06-21 13:30:00|6834.3|6831.3|6792.5|6790.7|6837.6|6835.8|6792.3|6790.5|0
1624282500000|2021-06-21 13:35:00|6792.7|6790.9|6769.3|6767.5|6792.7|6790.9|6759.1|6757.3|0
1624282800000|2021-06-21 13:40:00|6769.8|6768|6781.4|6779.6|6781.8|6780|6756.5|6754.7|0
1624283100000|2021-06-21 13:45:00|6780.5|6778.7|6773.5|6771.7|6780.5|6778.7|6758|6756.2|0
1624283400000|2021-06-21 13:50:00|6772.8|6771|6792.3|6790.5|6792.4|6790.6|6760.3|6758.5|0
1624283700000|2021-06-21 13:55:00|6793.9|6792.1|6799.6|6797.8|6802|6800.2|6792.3|6790.5|0
1624284000000|2021-06-21 14:00:00|6800.5|6798.7|6796.4|6794.6|6802.3|6800.5|6792.9|6791.1|0
1624284300000|2021-06-21 14:05:00|6796.3|6794.5|6799.6|6797.8|6803.5|6801.7|6788|6786.2|0
1624284600000|2021-06-21 14:10:00|6799.5|6797.7|6783.4|6781.6|6805.1|6803.3|6776.8|6775|0
1624284900000|2021-06-21 14:15:00|6783.8|6782|6767.8|6766|6786.7|6784.9|6766.2|6764.4|0
1624285200000|2021-06-21 14:20:00|6766.9|6765.1|6765.2|6763.4|6772.4|6770.6|6762|6760.2|0
1624285500000|2021-06-21 14:25:00|6765.1|6763.3|6775.5|6773.7|6780.2|6778.4|6765|6763.2|0
1624285800000|2021-06-21 14:30:00|6775.8|6774|6793.1|6791.3|6793.3|6791.5|6772.5|6770.7|0
1624286100000|2021-06-21 14:35:00|6791.2|6789.4|6798.4|6796.6|6804.4|6802.6|6789.8|6788|0
1624286400000|2021-06-21 14:40:00|6799.2|6797.4|6803.8|6802|6808.3|6806.5|6799.2|6797.4|0
1624286700000|2021-06-21 14:45:00|6804|6802.2|6801.4|6799.6|6808|6806.2|6796.8|6795|0
1624287000000|2021-06-21 14:50:00|6801.6|6799.8|6815.2|6813.4|6816.4|6814.6|6801.6|6799.8|0
1624287300000|2021-06-21 14:55:00|6815.4|6813.6|6814.4|6812.6|6822.5|6820.7|6810.9|6809.1|0
1624287600000|2021-06-21 15:00:00|6814.8|6813|6830|6828.2|6830.3|6828.5|6814.6|6812.8|0
1624287900000|2021-06-21 15:05:00|6830.2|6828.4|6835.6|6833.8|6839.3|6837.5|6829.3|6827.5|0
1624288200000|2021-06-21 15:10:00|6835.4|6833.6|6827.3|6825.5|6838.5|6836.7|6826.1|6824.3|0
1624288500000|2021-06-21 15:15:00|6828.4|6826.6|6826.7|6824.9|6831.1|6829.3|6823.4|6821.6|0
1624288800000|2021-06-21 15:20:00|6826.6|6824.8|6825.3|6823.5|6829.4|6827.6|6817.8|6816|0
1624289100000|2021-06-21 15:25:00|6825.2|6823.4|6823.3|6821.5|6831.1|6829.3|6817.1|6815.3|0
1624289400000|2021-06-21 15:30:00|6823.8|6822|6809.8|6808|6825.7|6823.9|6809.3|6807.5|0
1624289700000|2021-06-21 15:35:00|6810|6808.2|6815.9|6814.1|6815.9|6814.1|6808.8|6807|0
1624290000000|2021-06-21 15:40:00|6815.4|6813.6|6825.2|6823.4|6826.5|6824.7|6813.5|6811.7|0
1624290300000|2021-06-21 15:45:00|6825|6823.2|6825.6|6823.8|6828.3|6826.5|6823.1|6821.3|0
1624290600000|2021-06-21 15:50:00|6825.8|6824|6820.6|6818.8|6826.8|6825|6818.4|6816.6|0
1624290900000|2021-06-21 15:55:00|6820.2|6818.4|6826|6824.2|6828.2|6826.4|6819.8|6818|0
1624291200000|2021-06-21 16:00:00|6826.1|6824.3|6831.9|6830.1|6837.8|6836|6826.1|6824.3|0
1624291500000|2021-06-21 16:05:00|6831.8|6830|6831.3|6829.5|6834|6832.2|6828.6|6826.8|0
1624291800000|2021-06-21 16:10:00|6831.2|6829.4|6830.1|6828.3|6834.6|6832.8|6828.6|6826.8|0
1624292100000|2021-06-21 16:15:00|6830.3|6828.5|6837.7|6835.9|6837.8|6836|6830.3|6828.5|0
1624292400000|2021-06-21 16:20:00|6837.8|6836|6829|6827.2|6838.4|6836.6|6828.7|6826.9|0
1624292700000|2021-06-21 16:25:00|6829.2|6827.4|6835.3|6833.5|6837.3|6835.5|6829.1|6827.3|0
1624293000000|2021-06-21 16:30:00|6835.4|6833.6|6836|6834.2|6838.6|6836.8|6832.9|6831.1|0
1624293300000|2021-06-21 16:35:00|6836.1|6834.3|6841.4|6839.6|6843.1|6841.3|6835.8|6834|0
1624293600000|2021-06-21 16:40:00|6842|6840.2|6840|6838.2|6844|6842.2|6836.5|6834.7|0
1624293900000|2021-06-21 16:45:00|6840.6|6838.8|6834.7|6832.9|6844|6842.2|6834.7|6832.9|0
1624294200000|2021-06-21 16:50:00|6834.9|6833.1|6838|6836.2|6839.6|6837.8|6833.9|6832.1|0
1624294500000|2021-06-21 16:55:00|6838.1|6836.3|6832.7|6830.9|6841.2|6839.4|6832.5|6830.7|0
1624294800000|2021-06-21 17:00:00|6832.9|6831.1|6826.7|6824.9|6833.1|6831.3|6825.9|6824.1|0
1624295100000|2021-06-21 17:05:00|6826.9|6825.1|6828.2|6826.4|6829.8|6828|6824.1|6822.3|0
1624295400000|2021-06-21 17:10:00|6828.3|6826.5|6822.1|6820.3|6829.4|6827.6|6822.1|6820.3|0
1624295700000|2021-06-21 17:15:00|6821.9|6820.1|6830.6|6828.8|6831.5|6829.7|6821.7|6819.9|0
1624296000000|2021-06-21 17:20:00|6830.4|6828.6|6831.4|6829.6|6832.9|6831.1|6828|6826.2|0
1624296300000|2021-06-21 17:25:00|6831.5|6829.7|6830.6|6828.8|6836.2|6834.4|6830.1|6828.3|0
1624296600000|2021-06-21 17:30:00|6831.9|6830.1|6833.3|6831.5|6837.6|6835.8|6831.9|6830.1|0
1624296900000|2021-06-21 17:35:00|6832.8|6831|6840.4|6838.6|6840.4|6838.6|6832.6|6830.8|0
1624297200000|2021-06-21 17:40:00|6840.6|6838.8|6838.3|6836.5|6847|6845.2|6838.2|6836.4|0
1624297500000|2021-06-21 17:45:00|6838.2|6836.4|6841.6|6839.8|6843.9|6842.1|6837.7|6835.9|0
1624297800000|2021-06-21 17:50:00|6841.5|6839.7|6847|6845.2|6847.6|6845.8|6841.5|6839.7|0
1624298100000|2021-06-21 17:55:00|6846.7|6844.9|6843.3|6841.5|6846.7|6844.9|6840.8|6839|0
1624298400000|2021-06-21 18:00:00|6843.8|6842|6840.5|6838.7|6847.7|6845.9|6838.2|6836.4|0
1624298700000|2021-06-21 18:05:00|6840.7|6838.9|6848.7|6846.9|6851.1|6849.3|6840|6838.2|0
1624299000000|2021-06-21 18:10:00|6848.3|6846.5|6847.5|6845.7|6849.5|6847.7|6844.3|6842.5|0
1624299300000|2021-06-21 18:15:00|6847.6|6845.8|6846.1|6844.3|6849|6847.2|6845.5|6843.7|0
1624299600000|2021-06-21 18:20:00|6845.6|6843.8|6850.2|6848.4|6850.9|6849.1|6845.3|6843.5|0
1624299900000|2021-06-21 18:25:00|6849.5|6847.7|6854.3|6852.5|6855.5|6853.7|6848.6|6846.8|0
1624300200000|2021-06-21 18:30:00|6854.1|6852.3|6853|6851.2|6854.7|6852.9|6849.2|6847.4|0
1624300500000|2021-06-21 18:35:00|6852.9|6851.1|6840|6838.2|6854.2|6852.4|6840|6838.2|0
1624300800000|2021-06-21 18:40:00|6839.9|6838.1|6845.5|6843.7|6845.9|6844.1|6839.6|6837.8|0
1624301100000|2021-06-21 18:45:00|6845.4|6843.6|6843.4|6841.6|6847.1|6845.3|6843.1|6841.3|0
1624301400000|2021-06-21 18:50:00|6843.2|6841.4|6849.4|6847.6|6851.1|6849.3|6843.2|6841.4|0
1624301700000|2021-06-21 18:55:00|6849.5|6847.7|6851.5|6849.7|6852.7|6850.9|6846.3|6844.5|0
1624302000000|2021-06-21 19:00:00|6851.4|6849.6|6852.9|6851.1|6854.9|6853.1|6850.6|6848.8|0
1624302300000|2021-06-21 19:05:00|6853|6851.2|6851.7|6849.9|6855|6853.2|6850.2|6848.4|0
1624302600000|2021-06-21 19:10:00|6851.5|6849.7|6845.8|6844|6851.5|6849.7|6845.8|6844|0
1624302900000|2021-06-21 19:15:00|6846.2|6844.4|6842.9|6841.1|6847|6845.2|6840.6|6838.8|0
1624303200000|2021-06-21 19:20:00|6842.8|6841|6833.9|6832.1|6843.3|6841.5|6832.7|6830.9|0
1624303500000|2021-06-21 19:25:00|6834|6832.2|6836.8|6835|6836.9|6835.1|6828.7|6826.9|0
1624303800000|2021-06-21 19:30:00|6836.9|6835.1|6840.3|6838.5|6841.4|6839.6|6834.8|6833|0
1624304100000|2021-06-21 19:35:00|6840.9|6839.1|6842.4|6840.6|6842.6|6840.8|6837.3|6835.5|0
1624304400000|2021-06-21 19:40:00|6842.7|6840.9|6841.5|6839.7|6845.8|6844|6839.6|6837.8|0
1624304700000|2021-06-21 19:45:00|6841.8|6840|6843.2|6841.4|6844.7|6842.9|6838.4|6836.6|0
1624305000000|2021-06-21 19:50:00|6844.7|6842.9|6852.9|6851.1|6853.7|6851.9|6842.1|6840.3|0
1624305300000|2021-06-21 19:55:00|6853.5|6851.7|6852.9|6851.1|6856.6|6854.8|6849|6847.2|0
1624305600000|2021-06-21 20:00:00|6853.2|6851.4|6854.8|6851.8|6855.1|6852.1|6849.2|6846.2|0
1624305900000|2021-06-21 20:05:00|6854.9|6851.9|6854|6851|6855.9|6852.9|6853.9|6850.9|0
1624306200000|2021-06-21 20:10:00|6854.2|6851.2|6853.8|6850.8|6854.8|6851.8|6853|6850|0
1624306500000|2021-06-21 20:15:00|6853.9|6850.9|6852.5|6849.5|6853.9|6850.9|6852|6849|0
1624306800000|2021-06-21 20:20:00|6852.6|6849.6|6852.6|6849.6|6853.1|6850.1|6852.2|6849.2|0
1624307100000|2021-06-21 20:25:00|6852.5|6849.5|6851.4|6848.4|6852.8|6849.8|6851.4|6848.4|0
1624307400000|2021-06-21 20:30:00|6851|6848|6851.2|6848.2|6851.5|6848.5|6850.3|6847.3|0
1624307700000|2021-06-21 20:35:00|6851.3|6848.3|6849.9|6846.9|6851.3|6848.3|6849.8|6846.8|0
1624308000000|2021-06-21 20:40:00|6849.3|6846.3|6848.8|6845.8|6849.5|6846.5|6848.8|6845.8|0
1624308300000|2021-06-21 20:45:00|6848.9|6845.9|6850.3|6847.3|6850.4|6847.4|6848.9|6845.9|0
1624308600000|2021-06-21 20:50:00|6850.4|6847.4|6850.4|6847.4|6850.5|6847.5|6850.1|6847.1|0
1624308900000|2021-06-21 20:55:00|6850.2|6847.2|6850.8|6847.8|6850.9|6847.9|6850.2|6847.2|0
1624309200000|2021-06-21 21:00:00|6850.7|6847.7|6850.8|6847.8|6851.1|6848.1|6850.5|6847.5|0
1624309500000|2021-06-21 21:05:00|6850.7|6847.7|6851.4|6848.4|6852|6849|6850.7|6847.7|0
1624309800000|2021-06-21 21:10:00|6851.1|6848.1|6851.7|6848.7|6851.8|6848.8|6851|6848|0
1624310100000|2021-06-21 21:15:00|6851.5|6848.5|6853.2|6850.2|6853.2|6850.2|6851.5|6848.5|0
1624310400000|2021-06-21 21:20:00|6853|6850|6852.5|6849.5|6853.7|6850.7|6852.5|6849.5|0
1624310700000|2021-06-21 21:25:00|6852.6|6849.6|6852.7|6849.7|6853.2|6850.2|6852.3|6849.3|0
1624311000000|2021-06-21 21:30:00|6852.4|6849.4|6852.8|6849.8|6853.4|6850.4|6852.3|6849.3|0
1624311300000|2021-06-21 21:35:00|6852.9|6849.9|6853|6850|6853.3|6850.3|6852.8|6849.8|0
1624311600000|2021-06-21 21:40:00|6853.1|6850.1|6853.1|6850.1|6853.1|6850.1|6853.1|6850.1|0
1624311900000|2021-06-21 21:45:00|6853.2|6850.2|6853|6850|6854.2|6851.2|6852.9|6849.9|0
1624312200000|2021-06-21 21:50:00|6852.9|6849.9|6852.7|6849.7|6853.1|6850.1|6852.6|6849.6|0
1624312500000|2021-06-21 21:55:00|6852.8|6849.8|6851.7|6848.7|6853|6850|6851.7|6848.7|0
1624312800000|2021-06-21 22:00:00|6851.4|6848.4|6853.3|6850.3|6853.5|6850.5|6851.4|6848.4|0
1624313100000|2021-06-21 22:05:00|6853.2|6850.2|6852|6849|6853.4|6850.4|6852|6849|0
1624313400000|2021-06-21 22:10:00|6851.9|6848.9|6852.5|6849.5|6852.6|6849.6|6851.9|6848.9|0
1624313700000|2021-06-21 22:15:00|6852.4|6849.4|6850.9|6847.9|6852.4|6849.4|6850.9|6847.9|0
1624314000000|2021-06-21 22:20:00|6852|6849|6852.1|6849.1|6852.3|6849.3|6851.6|6848.6|0
1624314300000|2021-06-21 22:25:00|6852|6849|6852.4|6849.4|6852.5|6849.5|6852|6849|0
1624314600000|2021-06-21 22:30:00|6852.2|6849.2|6851.9|6848.9|6852.4|6849.4|6851.9|6848.9|0
1624314900000|2021-06-21 22:35:00|6851.8|6848.8|6851.6|6848.6|6852.1|6849.1|6850.9|6847.9|0
1624315200000|2021-06-21 22:40:00|6851.4|6848.4|6850.2|6847.2|6851.4|6848.4|6850.2|6847.2|0
1624315500000|2021-06-21 22:45:00|6850.5|6847.5|6850.6|6847.6|6850.6|6847.6|6850.2|6847.2|0
1624315800000|2021-06-21 22:50:00|6850.5|6847.5|6849.8|6846.8|6851.5|6848.5|6849.7|6846.7|0
1624316100000|2021-06-21 22:55:00|6849.9|6846.9|6849.8|6846.8|6850.3|6847.3|6849.6|6846.6|0
1624316400000|2021-06-21 23:00:00|6849.7|6846.7|6850.5|6847.5|6850.5|6847.5|6849.5|6846.5|0
1624316700000|2021-06-21 23:05:00|6850.7|6847.7|6850.2|6847.2|6851|6848|6850.1|6847.1|0
1624317000000|2021-06-21 23:10:00|6850.3|6847.3|6850.7|6847.7|6850.9|6847.9|6850.3|6847.3|0
1624317300000|2021-06-21 23:15:00|6850.8|6847.8|6852.4|6849.4|6852.6|6849.6|6850.7|6847.7|0
1624317600000|2021-06-21 23:20:00|6852.5|6849.5|6852.8|6849.8|6852.8|6849.8|6852.3|6849.3|0
1624317900000|2021-06-21 23:25:00|6852.7|6849.7|6853.9|6850.9|6854.1|6851.1|6852.7|6849.7|0
1624318200000|2021-06-21 23:30:00|6854|6851|6855.4|6852.4|6855.4|6852.4|6854|6851|0
1624318500000|2021-06-21 23:35:00|6855|6852|6855.4|6852.4|6855.4|6852.4|6854.5|6851.5|0
1624318800000|2021-06-21 23:40:00|6855.3|6852.3|6855.6|6852.6|6855.8|6852.8|6855.3|6852.3|0
1624319100000|2021-06-21 23:45:00|6855.4|6852.4|6855.2|6852.2|6855.5|6852.5|6855.2|6852.2|0
1624319400000|2021-06-21 23:50:00|6855.4|6852.4|6855.8|6852.8|6856.4|6853.4|6855.4|6852.4|0
1624319700000|2021-06-21 23:55:00|6855.9|6852.9|6856|6851|6856.4|6853|6854.6|6851|0
1624320000000|2021-06-22 00:00:00|6856.1|6851.1|6855.4|6850.4|6857.1|6852.1|6854.5|6849.5|0
1624320300000|2021-06-22 00:05:00|6855.6|6850.6|6857.7|6852.7|6861.3|6856.3|6855.6|6850.6|0
1624320600000|2021-06-22 00:10:00|6857.8|6852.8|6857.3|6852.3|6860.5|6855.5|6856.4|6851.4|0
1624320900000|2021-06-22 00:15:00|6857.5|6852.5|6859.5|6854.5|6859.9|6854.9|6856.8|6851.8|0
1624321200000|2021-06-22 00:20:00|6859.4|6854.4|6857|6852|6859.6|6854.6|6856.4|6851.4|0
1624321500000|2021-06-22 00:25:00|6857.1|6852.1|6859.2|6854.2|6859.6|6854.6|6856.7|6851.7|0
1624321800000|2021-06-22 00:30:00|6859.3|6854.3|6864.1|6859.1|6865.2|6860.2|6859.3|6854.3|0
1624322100000|2021-06-22 00:35:00|6864.2|6859.2|6862.9|6857.9|6864.6|6859.6|6862.5|6857.5|0
1624322400000|2021-06-22 00:40:00|6862.8|6857.8|6861.4|6856.4|6863.3|6858.3|6860.6|6855.6|0
1624322700000|2021-06-22 00:45:00|6861.6|6856.6|6860.9|6855.9|6861.8|6856.8|6859.4|6854.4|0
1624323000000|2021-06-22 00:50:00|6861.1|6856.1|6861.7|6856.7|6863.2|6858.2|6860.9|6855.9|0
1624323300000|2021-06-22 00:55:00|6861.8|6856.8|6860.1|6855.1|6862.6|6857.6|6859.1|6854.1|0
1624323600000|2021-06-22 01:00:00|6860|6855|6859.1|6854.1|6861.1|6856.1|6858.1|6853.1|0
1624323900000|2021-06-22 01:05:00|6859|6854|6860.2|6855.2|6860.8|6855.8|6858.2|6853.2|0
1624324200000|2021-06-22 01:10:00|6860.3|6855.3|6860|6855|6860.7|6855.7|6858.1|6853.1|0
1624324500000|2021-06-22 01:15:00|6859.9|6854.9|6860.7|6855.7|6861|6856|6858.7|6853.7|0
1624324800000|2021-06-22 01:20:00|6860.8|6855.8|6857.2|6852.2|6861|6856|6857|6852|0
1624325100000|2021-06-22 01:25:00|6857.3|6852.3|6857.5|6852.5|6858.4|6853.4|6856.4|6851.4|0
1624325400000|2021-06-22 01:30:00|6857.6|6852.6|6859.6|6854.6|6861.3|6856.3|6857.2|6852.2|0
1624325700000|2021-06-22 01:35:00|6859.7|6854.7|6861.2|6856.2|6862.2|6857.2|6858.9|6853.9|0
1624326000000|2021-06-22 01:40:00|6861.1|6856.1|6860.1|6855.1|6861.2|6856.2|6859|6854|0
1624326300000|2021-06-22 01:45:00|6859.9|6854.9|6859.4|6854.4|6860.6|6855.6|6858.8|6853.8|0
1624326600000|2021-06-22 01:50:00|6859.2|6854.2|6857.1|6852.1|6859.2|6854.2|6856|6851|0
1624326900000|2021-06-22 01:55:00|6857|6852|6856.5|6851.5|6857|6852|6855.4|6850.4|0
1624327200000|2021-06-22 02:00:00|6856.6|6851.6|6855.9|6850.9|6858.2|6853.2|6855.9|6850.9|0
1624327500000|2021-06-22 02:05:00|6856|6851|6856.7|6851.7|6857.1|6852.1|6855.3|6850.3|0
1624327800000|2021-06-22 02:10:00|6857|6852|6857.9|6852.9|6858|6853|6856.1|6851.1|0
1624328100000|2021-06-22 02:15:00|6857.8|6852.8|6859|6854|6860.3|6855.3|6857.3|6852.3|0
1624328400000|2021-06-22 02:20:00|6858.8|6853.8|6859.1|6854.1|6859.3|6854.3|6857.9|6852.9|0
1624328700000|2021-06-22 02:25:00|6859.2|6854.2|6858.3|6853.3|6859.8|6854.8|6858.1|6853.1|0
1624329000000|2021-06-22 02:30:00|6858.2|6853.2|6858.2|6853.2|6859.7|6854.7|6857.9|6852.9|0
1624329300000|2021-06-22 02:35:00|6858.1|6853.1|6858|6853|6858.9|6853.9|6857.8|6852.8|0
1624329600000|2021-06-22 02:40:00|6857.9|6852.9|6857.9|6852.9|6859|6854|6857.2|6852.2|0
1624329900000|2021-06-22 02:45:00|6858|6853|6856.8|6851.8|6858.2|6853.2|6856.3|6851.3|0
1624330200000|2021-06-22 02:50:00|6856.9|6851.9|6856|6851|6857.3|6852.3|6855.3|6850.3|0
1624330500000|2021-06-22 02:55:00|6855.9|6850.9|6856.1|6851.1|6856.4|6851.4|6855.5|6850.5|0
1624330800000|2021-06-22 03:00:00|6856.4|6851.4|6856.7|6851.7|6856.7|6851.7|6855.5|6850.5|0
1624331100000|2021-06-22 03:05:00|6856.8|6851.8|6856.8|6851.8|6857.8|6852.8|6856.5|6851.5|0
1624331400000|2021-06-22 03:10:00|6856.9|6851.9|6857.2|6852.2|6858.2|6853.2|6856.7|6851.7|0
1624331700000|2021-06-22 03:15:00|6857.3|6852.3|6858.6|6853.6|6858.7|6853.7|6857.2|6852.2|0
1624332000000|2021-06-22 03:20:00|6858.5|6853.5|6857.7|6852.7|6858.6|6853.6|6857.7|6852.7|0
1624332300000|2021-06-22 03:25:00|6857.8|6852.8|6857.3|6852.3|6857.8|6852.8|6856.7|6851.7|0
1624332600000|2021-06-22 03:30:00|6857.4|6852.4|6856.7|6851.7|6857.5|6852.5|6856|6851|0
1624332900000|2021-06-22 03:35:00|6856.6|6851.6|6857.5|6852.5|6858|6853|6856.4|6851.4|0
1624333200000|2021-06-22 03:40:00|6857.6|6852.6|6858.2|6853.2|6858.3|6853.3|6857.5|6852.5|0
1624333500000|2021-06-22 03:45:00|6858.1|6853.1|6858.6|6853.6|6858.7|6853.7|6857.7|6852.7|0
1624333800000|2021-06-22 03:50:00|6858.7|6853.7|6858.4|6853.4|6859|6854|6858.2|6853.2|0
1624334100000|2021-06-22 03:55:00|6858.5|6853.5|6857.4|6852.4|6858.7|6853.7|6857.2|6852.2|0
1624334400000|2021-06-22 04:00:00|6857.3|6852.3|6858.4|6853.4|6858.5|6853.5|6857|6852|0
1624334700000|2021-06-22 04:05:00|6858.5|6853.5|6860.2|6855.2|6861.1|6856.1|6858.5|6853.5|0
1624335000000|2021-06-22 04:10:00|6860|6855|6860.4|6855.4|6860.8|6855.8|6859.2|6854.2|0
1624335300000|2021-06-22 04:15:00|6860.5|6855.5|6859.9|6854.9|6861|6856|6859.5|6854.5|0
1624335600000|2021-06-22 04:20:00|6860.1|6855.1|6860.3|6855.3|6860.5|6855.5|6859.5|6854.5|0
1624335900000|2021-06-22 04:25:00|6860.4|6855.4|6860.1|6855.1|6861.5|6856.5|6859.8|6854.8|0
1624336200000|2021-06-22 04:30:00|6860.2|6855.2|6860.3|6855.3|6860.8|6855.8|6860|6855|0
1624336500000|2021-06-22 04:35:00|6860.5|6855.5|6859.9|6854.9|6860.7|6855.7|6859.6|6854.6|0
1624336800000|2021-06-22 04:40:00|6860|6855|6862.8|6857.8|6863.3|6858.3|6859.9|6854.9|0
1624337100000|2021-06-22 04:45:00|6862.7|6857.7|6864.4|6859.4|6865|6860|6861.8|6856.8|0
1624337400000|2021-06-22 04:50:00|6864.3|6859.3|6863.1|6858.1|6864.5|6859.5|6862.8|6857.8|0
1624337700000|2021-06-22 04:55:00|6863|6858|6862|6857|6863.1|6858.1|6861.6|6856.6|0
1624338000000|2021-06-22 05:00:00|6862.1|6857.1|6861.1|6856.1|6862.1|6857.1|6860.3|6855.3|0
1624338300000|2021-06-22 05:05:00|6861|6856|6860.5|6855.5|6861.3|6856.3|6860|6855|0
1624338600000|2021-06-22 05:10:00|6860.4|6855.4|6858.8|6853.8|6860.4|6855.4|6857.4|6852.4|0
1624338900000|2021-06-22 05:15:00|6858.7|6853.7|6857.7|6852.7|6859.1|6854.1|6857.7|6852.7|0
1624339200000|2021-06-22 05:20:00|6857.8|6852.8|6858|6853|6858.4|6853.4|6857.1|6852.1|0
1624339500000|2021-06-22 05:25:00|6857.9|6852.9|6858.2|6853.2|6858.4|6853.4|6856.9|6851.9|0
1624339800000|2021-06-22 05:30:00|6858.3|6853.3|6857.7|6852.7|6858.3|6853.3|6855.7|6850.7|0
1624340100000|2021-06-22 05:35:00|6857.6|6852.6|6856.9|6851.9|6858.2|6853.2|6856.7|6851.7|0
1624340400000|2021-06-22 05:40:00|6856.8|6851.8|6858.6|6853.6|6858.7|6853.7|6856.4|6851.4|0
1624340700000|2021-06-22 05:45:00|6858.7|6853.7|6859.5|6854.5|6860.6|6855.6|6857.9|6852.9|0
1624341000000|2021-06-22 05:50:00|6859.6|6854.6|6858.4|6853.4|6860.4|6855.4|6858.1|6853.1|0
1624341300000|2021-06-22 05:55:00|6858.1|6853.1|6856.2|6851.2|6858.1|6853.1|6854.4|6849.4|0
1624341600000|2021-06-22 06:00:00|6856|6851|6855.4|6850.4|6857.1|6852.1|6851.3|6846.3|0
1624341900000|2021-06-22 06:05:00|6855.5|6850.5|6853|6848|6856|6851|6852.7|6847.7|0
1624342200000|2021-06-22 06:10:00|6852.9|6847.9|6853.7|6848.7|6854.1|6849.1|6851|6846|0
1624342500000|2021-06-22 06:15:00|6853.6|6848.6|6858.7|6853.7|6859.2|6854.2|6853.2|6848.2|0
1624342800000|2021-06-22 06:20:00|6858.6|6853.6|6859.9|6854.9|6860.7|6855.7|6858|6853|0
1624343100000|2021-06-22 06:25:00|6860|6855|6859.1|6854.1|6861.5|6856.5|6858.4|6853.4|0
1624343400000|2021-06-22 06:30:00|6859|6854|6856.4|6851.4|6859.6|6854.6|6856.4|6851.4|0
1624343700000|2021-06-22 06:35:00|6856.5|6851.5|6855.2|6850.2|6856.7|6851.7|6854.5|6849.5|0
1624344000000|2021-06-22 06:40:00|6855.1|6850.1|6852.4|6847.4|6856.1|6851.1|6852|6847|0
1624344300000|2021-06-22 06:45:00|6852.5|6847.5|6851.7|6846.7|6852.8|6847.8|6850|6845|0
1624344600000|2021-06-22 06:50:00|6851.6|6846.6|6854.1|6849.1|6855|6850|6851.3|6846.3|0
1624344900000|2021-06-22 06:55:00|6854|6849|6851.2|6846.2|6854|6849|6850.3|6845.3|0
1624345200000|2021-06-22 07:00:00|6851|6846|6849.2|6844.2|6851.9|6846.9|6848.4|6843.4|0
1624345500000|2021-06-22 07:05:00|6849.1|6844.1|6849.9|6844.9|6850.1|6845.1|6846.4|6841.4|0
1624345800000|2021-06-22 07:10:00|6849.8|6844.8|6844.2|6839.2|6850|6845|6843.8|6838.8|0
1624346100000|2021-06-22 07:15:00|6844|6839|6845.6|6840.6|6846.9|6841.9|6843|6838|0
1624346400000|2021-06-22 07:20:00|6845.5|6840.5|6847|6842|6847|6842|6842.4|6837.4|0
1624346700000|2021-06-22 07:25:00|6846.9|6841.9|6846.2|6841.2|6847.4|6842.4|6845.8|6840.8|0
1624347000000|2021-06-22 07:30:00|6846.1|6841.1|6848.1|6843.1|6848.9|6843.9|6844.7|6839.7|0
1624347300000|2021-06-22 07:35:00|6848.2|6843.2|6846.6|6841.6|6848.5|6843.5|6845.8|6840.8|0
1624347600000|2021-06-22 07:40:00|6846.4|6841.4|6839.4|6834.4|6846.6|6841.6|6839.2|6834.2|0
1624347900000|2021-06-22 07:45:00|6839.5|6834.5|6840.5|6835.5|6841.9|6836.9|6835.9|6830.9|0
1624348200000|2021-06-22 07:50:00|6840.4|6835.4|6830.7|6825.7|6840.4|6835.4|6828.1|6823.1|0
1624348500000|2021-06-22 07:55:00|6830.9|6825.9|6831.4|6826.4|6831.9|6826.9|6827.6|6822.6|0
1624348800000|2021-06-22 08:00:00|6831.2|6826.2|6823.3|6820.3|6831.2|6827.6|6822.2|6819.2|0
1624349100000|2021-06-22 08:05:00|6822.8|6819.8|6825.4|6822.4|6825.8|6822.8|6821.6|6818.6|0
1624349400000|2021-06-22 08:10:00|6825.5|6822.5|6823.6|6820.6|6825.6|6822.6|6820.8|6817.8|0
1624349700000|2021-06-22 08:15:00|6824.4|6821.4|6824.5|6821.5|6825.8|6822.8|6821.1|6818.1|0
1624350000000|2021-06-22 08:20:00|6824.7|6821.7|6821.9|6818.9|6825.2|6822.2|6820.4|6817.4|0
1624350300000|2021-06-22 08:25:00|6822.6|6819.6|6821.4|6818.4|6824.3|6821.3|6820.9|6817.9|0
1624350600000|2021-06-22 08:30:00|6821.9|6818.9|6821.4|6818.4|6822.2|6819.2|6819.7|6816.7|0
1624350900000|2021-06-22 08:35:00|6821.3|6818.3|6819.9|6816.9|6823.4|6820.4|6819.1|6816.1|0
1624351200000|2021-06-22 08:40:00|6820|6817|6822.8|6819.8|6824|6821|6819.8|6816.8|0
1624351500000|2021-06-22 08:45:00|6822.2|6819.2|6816.2|6813.2|6823.5|6820.5|6816.2|6813.2|0
1624351800000|2021-06-22 08:50:00|6816.3|6813.3|6821.3|6818.3|6821.6|6818.6|6816.3|6813.3|0
1624352100000|2021-06-22 08:55:00|6821.5|6818.5|6821.1|6818.1|6822.6|6819.6|6819.7|6816.7|0
1624352400000|2021-06-22 09:00:00|6822.3|6819.3|6823.4|6820.4|6823.4|6820.4|6818.3|6815.3|0
1624352700000|2021-06-22 09:05:00|6823.5|6820.5|6825.4|6822.4|6826.1|6823.1|6822|6819|0
1624353000000|2021-06-22 09:10:00|6825.3|6822.3|6827.5|6824.5|6827.8|6824.8|6823.4|6820.4|0
1624353300000|2021-06-22 09:15:00|6828.7|6825.7|6832.4|6829.4|6832.9|6829.9|6826.3|6823.3|0
1624353600000|2021-06-22 09:20:00|6832.3|6829.3|6832.5|6829.5|6833.9|6830.9|6830.2|6827.2|0
1624353900000|2021-06-22 09:25:00|6832.6|6829.6|6833.5|6830.5|6833.7|6830.7|6831.5|6828.5|0
1624354200000|2021-06-22 09:30:00|6833.4|6830.4|6832.4|6829.4|6833.6|6830.6|6832.4|6829.4|0
1624354500000|2021-06-22 09:35:00|6832.3|6829.3|6829.9|6826.9|6832.3|6829.3|6828.1|6825.1|0
1624354800000|2021-06-22 09:40:00|6829.8|6826.8|6830.3|6827.3|6830.5|6827.5|6821.1|6818.1|0
1624355100000|2021-06-22 09:45:00|6830.5|6827.5|6827.8|6824.8|6830.6|6827.6|6822.6|6819.6|0
1624355400000|2021-06-22 09:50:00|6827.5|6824.5|6829.1|6826.1|6829.1|6826.1|6825.7|6822.7|0
1624355700000|2021-06-22 09:55:00|6828.8|6825.8|6828.2|6825.2|6829.4|6826.4|6827|6824|0
1624356000000|2021-06-22 10:00:00|6828.1|6825.1|6824|6821|6828.2|6825.2|6824|6821|0
1624356300000|2021-06-22 10:05:00|6824.1|6821.1|6834|6831|6834.9|6831.9|6824.1|6821.1|0
1624356600000|2021-06-22 10:10:00|6833.9|6830.9|6834|6831|6836.2|6833.2|6832.6|6829.6|0
1624356900000|2021-06-22 10:15:00|6833.9|6830.9|6834.4|6831.4|6838|6835|6831.9|6828.9|0
1624357200000|2021-06-22 10:20:00|6834.5|6831.5|6835.4|6832.4|6837.5|6834.5|6833.6|6830.6|0
1624357500000|2021-06-22 10:25:00|6834.6|6831.6|6837.8|6834.8|6838.2|6835.2|6834|6831|0
1624357800000|2021-06-22 10:30:00|6838|6835|6837.3|6834.3|6838|6835|6837.2|6834.2|0
1624358100000|2021-06-22 10:35:00|6837.6|6834.6|6838|6835|6838.9|6835.9|6836.2|6833.2|0
1624358400000|2021-06-22 10:40:00|6837.6|6834.6|6840.8|6837.8|6841.2|6838.2|6837.6|6834.6|0
1624358700000|2021-06-22 10:45:00|6841.2|6838.2|6844.6|6841.6|6844.6|6841.6|6840.1|6837.1|0
1624359000000|2021-06-22 10:50:00|6844.4|6841.4|6843.7|6840.7|6844.9|6841.9|6841.4|6838.4|0
1624359300000|2021-06-22 10:55:00|6842.8|6839.8|6845.8|6842.8|6846.7|6843.7|6842.6|6839.6|0
1624359600000|2021-06-22 11:00:00|6848.9|6845.9|6852.9|6849.9|6855.7|6852.7|6847.6|6844.6|0
1624359900000|2021-06-22 11:05:00|6853|6850|6860.8|6857.8|6861.1|6858.1|6852.6|6849.6|0
1624360200000|2021-06-22 11:10:00|6860.6|6857.6|6861.2|6858.2|6861.3|6858.3|6858.8|6855.8|0
1624360500000|2021-06-22 11:15:00|6861|6858|6861.2|6858.2|6861.9|6858.9|6859.8|6856.8|0
1624360800000|2021-06-22 11:20:00|6861.5|6858.5|6864.7|6861.7|6865.6|6862.6|6859.2|6856.2|0
1624361100000|2021-06-22 11:25:00|6864.8|6861.8|6866.8|6863.8|6866.8|6863.8|6864.5|6861.5|0
1624361400000|2021-06-22 11:30:00|6866.7|6863.7|6865.8|6862.8|6869.1|6866.1|6864.9|6861.9|0
1624361700000|2021-06-22 11:35:00|6865.7|6862.7|6865.4|6862.4|6865.7|6862.7|6863.4|6860.4|0
1624362000000|2021-06-22 11:40:00|6865.5|6862.5|6865|6862|6865.8|6862.8|6863.4|6860.4|0
1624362300000|2021-06-22 11:45:00|6864.3|6861.3|6865.4|6862.4|6866.3|6863.3|6864.3|6861.3|0
1624362600000|2021-06-22 11:50:00|6864.9|6861.9|6864.7|6861.7|6865.5|6862.5|6863.3|6860.3|0
1624362900000|2021-06-22 11:55:00|6864.5|6861.5|6866.2|6863.2|6866.2|6863.2|6864.2|6861.2|0
1624363200000|2021-06-22 12:00:00|6866|6863|6865.1|6862.1|6866.7|6863.7|6864.1|6861.1|0
1624363500000|2021-06-22 12:05:00|6865.2|6862.2|6864.1|6861.1|6866.7|6863.7|6863.7|6860.7|0
1624363800000|2021-06-22 12:10:00|6864|6861|6863|6860|6864.7|6861.7|6861.9|6858.9|0
1624364100000|2021-06-22 12:15:00|6862.9|6859.9|6863.6|6860.6|6864|6861|6862.7|6859.7|0
1624364400000|2021-06-22 12:20:00|6863.4|6860.4|6863.4|6860.4|6863.5|6860.5|6861.4|6858.4|0
1624364700000|2021-06-22 12:25:00|6863.5|6860.5|6857|6854|6863.5|6860.5|6855.8|6852.8|0
1624365000000|2021-06-22 12:30:00|6857.1|6854.1|6857.9|6854.9|6858.7|6855.7|6856.7|6853.7|0
1624365300000|2021-06-22 12:35:00|6858|6855|6857.2|6854.2|6858.8|6855.8|6857.2|6854.2|0
1624365600000|2021-06-22 12:40:00|6856.7|6853.7|6851.1|6848.1|6856.7|6853.7|6851.1|6848.1|0
1624365900000|2021-06-22 12:45:00|6851|6848|6848.8|6845.8|6851.4|6848.4|6847|6844|0
1624366200000|2021-06-22 12:50:00|6849|6846|6842.6|6839.6|6849|6846|6841.2|6838.2|0
1624366500000|2021-06-22 12:55:00|6842.4|6839.4|6841.9|6838.9|6844.5|6841.5|6841|6838|0
1624366800000|2021-06-22 13:00:00|6842.3|6839.3|6844.7|6841.7|6844.9|6841.9|6842.2|6839.2|0
1624367100000|2021-06-22 13:05:00|6844.8|6841.8|6848.8|6845.8|6850|6847|6844.7|6841.7|0
1624367400000|2021-06-22 13:10:00|6848.6|6845.6|6848.1|6845.1|6849.1|6846.1|6845.6|6842.6|0
1624367700000|2021-06-22 13:15:00|6848|6845|6851.8|6848.8|6852.6|6849.6|6847.9|6844.9|0
1624368000000|2021-06-22 13:20:00|6851.7|6848.7|6853.4|6850.4|6853.8|6850.8|6851.1|6848.1|0
1624368300000|2021-06-22 13:25:00|6854.3|6851.3|6852|6849|6854.3|6851.3|6847.2|6844.2|0
1624368600000|2021-06-22 13:30:00|6849.2|6846.2|6875.2|6873.4|6877.1|6875.3|6847.9|6844.9|0
1624368900000|2021-06-22 13:35:00|6875.4|6873.6|6889.4|6887.6|6899.5|6897.7|6875.4|6873.6|0
1624369200000|2021-06-22 13:40:00|6889.6|6887.8|6864.7|6862.9|6890.6|6888.8|6860.7|6858.9|0
1624369500000|2021-06-22 13:45:00|6867.1|6865.3|6863.1|6861.3|6879.7|6877.9|6861|6859.2|0
1624369800000|2021-06-22 13:50:00|6863|6861.2|6859.6|6857.8|6865.7|6863.9|6850.1|6848.3|0
1624370100000|2021-06-22 13:55:00|6859.2|6857.4|6866.2|6864.4|6876.7|6874.9|6859.2|6857.4|0
1624370400000|2021-06-22 14:00:00|6867.7|6865.9|6877.2|6875.4|6879.7|6877.9|6852.7|6850.9|0
1624370700000|2021-06-22 14:05:00|6877.1|6875.3|6878.9|6877.1|6887.8|6886|6873.9|6872.1|0
1624371000000|2021-06-22 14:10:00|6880|6878.2|6880.7|6878.9|6883.7|6881.9|6872.5|6870.7|0
1624371300000|2021-06-22 14:15:00|6880.6|6878.8|6882.9|6881.1|6884.5|6882.7|6875|6873.2|0
1624371600000|2021-06-22 14:20:00|6882.8|6881|6882.9|6881.1|6887.4|6885.6|6881.2|6879.4|0
1624371900000|2021-06-22 14:25:00|6882.6|6880.8|6883|6881.2|6886.1|6884.3|6872.8|6871|0
1624372200000|2021-06-22 14:30:00|6883.2|6881.4|6881.2|6879.4|6890.8|6889|6878.9|6877.1|0
1624372500000|2021-06-22 14:35:00|6880.7|6878.9|6874.3|6872.5|6883.2|6881.4|6873.6|6871.8|0
1624372800000|2021-06-22 14:40:00|6874.2|6872.4|6864.9|6863.1|6876.1|6874.3|6864.9|6863.1|0
1624373100000|2021-06-22 14:45:00|6865.2|6863.4|6872.2|6870.4|6874.4|6872.6|6860.7|6858.9|0
1624373400000|2021-06-22 14:50:00|6871.6|6869.8|6877.2|6875.4|6878.1|6876.3|6867.9|6866.1|0
1624373700000|2021-06-22 14:55:00|6877.3|6875.5|6878.2|6876.4|6880.1|6878.3|6875.5|6873.7|0
1624374000000|2021-06-22 15:00:00|6878.6|6876.8|6882.9|6881.1|6886|6884.2|6878.6|6876.8|0
1624374300000|2021-06-22 15:05:00|6882.7|6880.9|6889.7|6887.9|6890|6888.2|6880|6878.2|0
1624374600000|2021-06-22 15:10:00|6889.6|6887.8|6893.5|6891.7|6893.6|6891.8|6888.7|6886.9|0
1624374900000|2021-06-22 15:15:00|6893.8|6892|6891.4|6889.6|6894.7|6892.9|6890|6888.2|0
1624375200000|2021-06-22 15:20:00|6891.9|6890.1|6900.8|6899|6902.3|6900.5|6891|6889.2|0
1624375500000|2021-06-22 15:25:00|6900.9|6899.1|6905.3|6903.5|6908.2|6906.4|6900.6|6898.8|0
1624375800000|2021-06-22 15:30:00|6905.2|6903.4|6911.3|6909.5|6911.7|6909.9|6905.2|6903.4|0
1624376100000|2021-06-22 15:35:00|6911.2|6909.4|6915.5|6913.7|6917.5|6915.7|6909.8|6908|0
1624376400000|2021-06-22 15:40:00|6915.4|6913.6|6915.7|6913.9|6916.9|6915.1|6910.7|6908.9|0
1624376700000|2021-06-22 15:45:00|6916.1|6914.3|6924.6|6922.8|6924.6|6922.8|6915.9|6914.1|0
1624377000000|2021-06-22 15:50:00|6924|6922.2|6923.7|6921.9|6927.5|6925.7|6923.2|6921.4|0
1624377300000|2021-06-22 15:55:00|6923.8|6922|6915.5|6913.7|6924|6922.2|6914.1|6912.3|0
1624377600000|2021-06-22 16:00:00|6916|6914.2|6919.4|6917.6|6924|6922.2|6916|6914.2|0
1624377900000|2021-06-22 16:05:00|6919.3|6917.5|6925|6923.2|6925.2|6923.4|6918.8|6917|0
1624378200000|2021-06-22 16:10:00|6924.5|6922.7|6927.9|6926.1|6929.7|6927.9|6921.9|6920.1|0
1624378500000|2021-06-22 16:15:00|6928.1|6926.3|6926.8|6925|6928.5|6926.7|6924.9|6923.1|0
1624378800000|2021-06-22 16:20:00|6926.2|6924.4|6933|6931.2|6936.7|6934.9|6925.7|6923.9|0
1624379100000|2021-06-22 16:25:00|6932.9|6931.1|6938.8|6937|6939.3|6937.5|6931.9|6930.1|0
1624379400000|2021-06-22 16:30:00|6938.9|6937.1|6937.3|6935.5|6939.6|6937.8|6934.8|6933|0
1624379700000|2021-06-22 16:35:00|6936.8|6935|6934.5|6932.7|6938.2|6936.4|6934.3|6932.5|0
1624380000000|2021-06-22 16:40:00|6934.7|6932.9|6934.6|6932.8|6936.2|6934.4|6931.3|6929.5|0
1624380300000|2021-06-22 16:45:00|6934.5|6932.7|6938.4|6936.6|6939.5|6937.7|6934.5|6932.7|0
1624380600000|2021-06-22 16:50:00|6938.3|6936.5|6938.4|6936.6|6942.9|6941.1|6937.1|6935.3|0
1624380900000|2021-06-22 16:55:00|6938.1|6936.3|6937.7|6935.9|6940.2|6938.4|6935.1|6933.3|0
1624381200000|2021-06-22 17:00:00|6937.5|6935.7|6936.9|6935.1|6938.6|6936.8|6933.5|6931.7|0
1624381500000|2021-06-22 17:05:00|6937|6935.2|6939.6|6937.8|6941.6|6939.8|6936.7|6934.9|0
1624381800000|2021-06-22 17:10:00|6940.8|6939|6934.8|6933|6941.9|6940.1|6934.7|6932.9|0
1624382100000|2021-06-22 17:15:00|6934.7|6932.9|6927.3|6925.5|6934.7|6932.9|6926.7|6924.9|0
1624382400000|2021-06-22 17:20:00|6927.1|6925.3|6926.4|6924.6|6927.1|6925.3|6920.8|6919|0
1624382700000|2021-06-22 17:25:00|6926.5|6924.7|6926.1|6924.3|6930.5|6928.7|6925.4|6923.6|0
1624383000000|2021-06-22 17:30:00|6926.7|6924.9|6924.4|6922.6|6927.4|6925.6|6921.2|6919.4|0
1624383300000|2021-06-22 17:35:00|6924.1|6922.3|6932.3|6930.5|6933.8|6932|6923.4|6921.6|0
1624383600000|2021-06-22 17:40:00|6931.3|6929.5|6928.7|6926.9|6931.6|6929.8|6926.9|6925.1|0
1624383900000|2021-06-22 17:45:00|6929.2|6927.4|6927.8|6926|6932.5|6930.7|6927.3|6925.5|0
1624384200000|2021-06-22 17:50:00|6928|6926.2|6933.1|6931.3|6933.5|6931.7|6927.1|6925.3|0
1624384500000|2021-06-22 17:55:00|6933|6931.2|6934.2|6932.4|6936.8|6935|6927.8|6926|0
1624384800000|2021-06-22 18:00:00|6934.3|6932.5|6938.7|6936.9|6940.3|6938.5|6931.7|6929.9|0
1624385100000|2021-06-22 18:05:00|6938.3|6936.5|6935.4|6933.6|6938.7|6936.9|6934.3|6932.5|0
1624385400000|2021-06-22 18:10:00|6935.3|6933.5|6943.8|6942|6943.8|6942|6935.2|6933.4|0
1624385700000|2021-06-22 18:15:00|6944.3|6942.5|6945.2|6943.4|6946.1|6944.3|6939.3|6937.5|0
1624386000000|2021-06-22 18:20:00|6945.1|6943.3|6943.6|6941.8|6945.5|6943.7|6941.7|6939.9|0
1624386300000|2021-06-22 18:25:00|6943.5|6941.7|6941.1|6939.3|6944.3|6942.5|6938.7|6936.9|0
1624386600000|2021-06-22 18:30:00|6940.8|6939|6936.2|6934.4|6940.8|6939|6934.2|6932.4|0
1624386900000|2021-06-22 18:35:00|6936.3|6934.5|6939.1|6937.3|6939.4|6937.6|6932.8|6931|0
1624387200000|2021-06-22 18:40:00|6939|6937.2|6943.3|6941.5|6945.4|6943.6|6938.9|6937.1|0
1624387500000|2021-06-22 18:45:00|6942.9|6941.1|6942.3|6940.5|6945.2|6943.4|6940.9|6939.1|0
1624387800000|2021-06-22 18:50:00|6942.1|6940.3|6946.8|6945|6946.8|6945|6941.8|6940|0
1624388100000|2021-06-22 18:55:00|6947.1|6945.3|6951.4|6949.6|6953.4|6951.6|6946.1|6944.3|0
1624388400000|2021-06-22 19:00:00|6951.5|6949.7|6954.4|6952.6|6957.5|6955.7|6950|6948.2|0
1624388700000|2021-06-22 19:05:00|6954.5|6952.7|6958.9|6957.1|6960.3|6958.5|6953.9|6952.1|0
1624389000000|2021-06-22 19:10:00|6958.7|6956.9|6962|6960.2|6962|6960.2|6958.6|6956.8|0
1624389300000|2021-06-22 19:15:00|6962.1|6960.3|6963.1|6961.3|6965.1|6963.3|6961.9|6960.1|0
1624389600000|2021-06-22 19:20:00|6963.3|6961.5|6963.7|6961.9|6965.8|6964|6960.7|6958.9|0
1624389900000|2021-06-22 19:25:00|6963.5|6961.7|6966.4|6964.6|6968.1|6966.3|6963.3|6961.5|0
1624390200000|2021-06-22 19:30:00|6966.3|6964.5|6966.6|6964.8|6969.1|6967.3|6964.2|6962.4|0
1624390500000|2021-06-22 19:35:00|6966.8|6965|6965.9|6964.1|6966.8|6965|6961.5|6959.7|0
1624390800000|2021-06-22 19:40:00|6966|6964.2|6958.9|6957.1|6966|6964.2|6958.8|6957|0
1624391100000|2021-06-22 19:45:00|6958.8|6957|6957.1|6955.3|6962.4|6960.6|6956.8|6955|0
1624391400000|2021-06-22 19:50:00|6956.4|6954.6|6958.3|6956.5|6961.3|6959.5|6956.2|6954.4|0
1624391700000|2021-06-22 19:55:00|6958.4|6956.6|6953.9|6952.1|6959.8|6958|6953.4|6951.6|0
1624392000000|2021-06-22 20:00:00|6954.5|6951.5|6953.3|6950.3|6959|6956|6952.1|6949.1|0
1624392300000|2021-06-22 20:05:00|6954.2|6951.2|6957.8|6954.8|6958.6|6955.6|6954.2|6951.2|0
1624392600000|2021-06-22 20:10:00|6957.7|6954.7|6958.1|6955.1|6958.5|6955.5|6957.5|6954.5|0
1624392900000|2021-06-22 20:15:00|6958.2|6955.2|6958.1|6955.1|6958.6|6955.6|6957.9|6954.9|0
1624393200000|2021-06-22 20:20:00|6958|6955|6957.2|6954.2|6958.1|6955.1|6956.9|6953.9|0
1624393500000|2021-06-22 20:25:00|6957.3|6954.3|6958.2|6955.2|6958.3|6955.3|6957.1|6954.1|0
1624393800000|2021-06-22 20:30:00|6958.3|6955.3|6959.2|6956.2|6959.2|6956.2|6957.9|6954.9|0
1624394100000|2021-06-22 20:35:00|6959.4|6956.4|6960.5|6957.5|6960.5|6957.5|6959.2|6956.2|0
1624394400000|2021-06-22 20:40:00|6960.4|6957.4|6960.1|6957.1|6960.6|6957.6|6959.7|6956.7|0
1624394700000|2021-06-22 20:45:00|6960|6957|6959.8|6956.8|6960.5|6957.5|6959.8|6956.8|0
1624395000000|2021-06-22 20:50:00|6959.7|6956.7|6959.5|6956.5|6959.7|6956.7|6958.8|6955.8|0
1624395300000|2021-06-22 20:55:00|6959.6|6956.6|6959|6956|6959.6|6956.6|6958.8|6955.8|0
1624395600000|2021-06-22 21:00:00|6959.2|6956.2|6959.2|6956.2|6959.2|6956.2|6958.9|6955.9|0
1624395900000|2021-06-22 21:05:00|6959.1|6956.1|6959.4|6956.4|6959.4|6956.4|6958.6|6955.6|0
1624396200000|2021-06-22 21:10:00|6959.5|6956.5|6959.3|6956.3|6959.8|6956.8|6959.3|6956.3|0
1624396500000|2021-06-22 21:15:00|6959.2|6956.2|6958.6|6955.6|6959.3|6956.3|6958.5|6955.5|0
1624396800000|2021-06-22 21:20:00|6958.8|6955.8|6959.9|6956.9|6960.1|6957.1|6958.7|6955.7|0
1624397100000|2021-06-22 21:25:00|6959.8|6956.8|6960.1|6957.1|6960.2|6957.2|6959.1|6956.1|0
1624397400000|2021-06-22 21:30:00|6960|6957|6960.6|6957.6|6960.6|6957.6|6959.8|6956.8|0
1624397700000|2021-06-22 21:35:00|6960.5|6957.5|6960.9|6957.9|6961.1|6958.1|6960.5|6957.5|0
1624398000000|2021-06-22 21:40:00|6960.8|6957.8|6961.4|6958.4|6961.4|6958.4|6960.8|6957.8|0
1624398300000|2021-06-22 21:45:00|6961.5|6958.5|6960.7|6957.7|6961.8|6958.8|6960.7|6957.7|0
1624398600000|2021-06-22 21:50:00|6960.6|6957.6|6960.5|6957.5|6961|6958|6960.4|6957.4|0
1624398900000|2021-06-22 21:55:00|6960.6|6957.6|6960.7|6957.7|6960.8|6957.8|6959.9|6956.9|0
1624399200000|2021-06-22 22:00:00|6960.8|6957.8|6960.7|6957.7|6961.1|6958.1|6960.1|6957.1|0
1624399500000|2021-06-22 22:05:00|6960.5|6957.5|6960.2|6957.2|6960.6|6957.6|6959.8|6956.8|0
1624399800000|2021-06-22 22:10:00|6960.1|6957.1|6959.9|6956.9|6960.3|6957.3|6959.8|6956.8|0
1624400100000|2021-06-22 22:15:00|6960.1|6957.1|6960.1|6957.1|6960.1|6957.1|6959.4|6956.4|0
1624400400000|2021-06-22 22:20:00|6960|6957|6960.3|6957.3|6960.3|6957.3|6959.9|6956.9|0
1624400700000|2021-06-22 22:25:00|6960.2|6957.2|6960.2|6957.2|6960.6|6957.6|6960|6957|0
1624401000000|2021-06-22 22:30:00|6960|6957|6960.6|6957.6|6960.8|6957.8|6959.9|6956.9|0
1624401300000|2021-06-22 22:35:00|6960.8|6957.8|6960.2|6957.2|6960.9|6957.9|6960.2|6957.2|0
1624401600000|2021-06-22 22:40:00|6960.3|6957.3|6960.3|6957.3|6960.4|6957.4|6960.1|6957.1|0
1624401900000|2021-06-22 22:45:00|6960.2|6957.2|6959.8|6956.8|6960.2|6957.2|6959.8|6956.8|0
1624402200000|2021-06-22 22:50:00|6959.9|6956.9|6960.1|6957.1|6960.1|6957.1|6959.6|6956.6|0
1624402500000|2021-06-22 22:55:00|6960|6957|6960.1|6957.1|6960.3|6957.3|6959.9|6956.9|0
1624402800000|2021-06-22 23:00:00|6960.2|6957.2|6960.6|6957.6|6960.7|6957.7|6960.1|6957.1|0
1624403100000|2021-06-22 23:05:00|6960.7|6957.7|6960.7|6957.7|6961|6958|6960.5|6957.5|0
1624403400000|2021-06-22 23:10:00|6960.6|6957.6|6961.7|6958.7|6961.9|6958.9|6960.6|6957.6|0
1624403700000|2021-06-22 23:15:00|6961.9|6958.9|6962|6959|6962.1|6959.1|6961.7|6958.7|0
1624404000000|2021-06-22 23:20:00|6961.9|6958.9|6961.8|6958.8|6962|6959|6961.7|6958.7|0
1624404300000|2021-06-22 23:25:00|6961.9|6958.9|6961.4|6958.4|6962|6959|6961.3|6958.3|0
1624404600000|2021-06-22 23:30:00|6961.5|6958.5|6961.7|6958.7|6961.7|6958.7|6961.3|6958.3|0
1624404900000|2021-06-22 23:35:00|6961.6|6958.6|6961.9|6958.9|6962|6959|6961.4|6958.4|0
1624405200000|2021-06-22 23:40:00|6961.8|6958.8|6962|6959|6962.1|6959.1|6961.5|6958.5|0
1624405500000|2021-06-22 23:45:00|6961.9|6958.9|6963.1|6960.1|6963.1|6960.1|6961.9|6958.9|0
1624405800000|2021-06-22 23:50:00|6963.2|6960.2|6963|6960|6963.5|6960.5|6963|6960|0
1624406100000|2021-06-22 23:55:00|6962.9|6959.9|6965.2|6960.2|6965.6|6961.2|6962.8|6959.8|0
1624406400000|2021-06-23 00:00:00|6965.1|6960.1|6965.3|6960.3|6966|6961|6962.9|6957.9|0
1624406700000|2021-06-23 00:05:00|6965.1|6960.1|6966.8|6961.8|6967.9|6962.9|6964.7|6959.7|0
1624407000000|2021-06-23 00:10:00|6966.7|6961.7|6971|6966|6971.1|6966.1|6966.7|6961.7|0
1624407300000|2021-06-23 00:15:00|6971.2|6966.2|6969.3|6964.3|6971.7|6966.7|6968.9|6963.9|0
1624407600000|2021-06-23 00:20:00|6969.2|6964.2|6968.1|6963.1|6969.3|6964.3|6967.3|6962.3|0
1624407900000|2021-06-23 00:25:00|6968.2|6963.2|6968.1|6963.1|6968.6|6963.6|6966.4|6961.4|0
1624408200000|2021-06-23 00:30:00|6968.3|6963.3|6967.4|6962.4|6969.2|6964.2|6965.7|6960.7|0
1624408500000|2021-06-23 00:35:00|6967.3|6962.3|6967.8|6962.8|6967.9|6962.9|6965.6|6960.6|0
1624408800000|2021-06-23 00:40:00|6967.9|6962.9|6968.9|6963.9|6969.2|6964.2|6967.5|6962.5|0
1624409100000|2021-06-23 00:45:00|6969|6964|6970.5|6965.5|6970.6|6965.6|6968.5|6963.5|0
1624409400000|2021-06-23 00:50:00|6970.4|6965.4|6970.5|6965.5|6971.2|6966.2|6969.9|6964.9|0
1624409700000|2021-06-23 00:55:00|6970.6|6965.6|6969.7|6964.7|6970.7|6965.7|6967.9|6962.9|0
1624410000000|2021-06-23 01:00:00|6969.6|6964.6|6971|6966|6972.3|6967.3|6969.6|6964.6|0
1624410300000|2021-06-23 01:05:00|6970.9|6965.9|6971.7|6966.7|6972.4|6967.4|6970.6|6965.6|0
1624410600000|2021-06-23 01:10:00|6971.8|6966.8|6971.8|6966.8|6972.9|6967.9|6971.7|6966.7|0
1624410900000|2021-06-23 01:15:00|6971.7|6966.7|6970.5|6965.5|6972.9|6967.9|6970.5|6965.5|0
1624411200000|2021-06-23 01:20:00|6970.6|6965.6|6970.6|6965.6|6972.5|6967.5|6970.3|6965.3|0
1624411500000|2021-06-23 01:25:00|6970.7|6965.7|6970.3|6965.3|6970.7|6965.7|6969.6|6964.6|0
1624411800000|2021-06-23 01:30:00|6970.2|6965.2|6970.6|6965.6|6971.5|6966.5|6969.3|6964.3|0
1624412100000|2021-06-23 01:35:00|6970.5|6965.5|6970.1|6965.1|6971.3|6966.3|6969.3|6964.3|0
1624412400000|2021-06-23 01:40:00|6970.2|6965.2|6970.3|6965.3|6970.9|6965.9|6968.8|6963.8|0
1624412700000|2021-06-23 01:45:00|6970.5|6965.5|6970|6965|6971.3|6966.3|6969.1|6964.1|0
1624413000000|2021-06-23 01:50:00|6970.1|6965.1|6969.9|6964.9|6970.4|6965.4|6967.8|6962.8|0
1624413300000|2021-06-23 01:55:00|6970.1|6965.1|6970.6|6965.6|6972.1|6967.1|6970|6965|0
1624413600000|2021-06-23 02:00:00|6970.7|6965.7|6972.1|6967.1|6972.1|6967.1|6970.3|6965.3|0
1624413900000|2021-06-23 02:05:00|6972|6967|6973.4|6968.4|6973.5|6968.5|6971.4|6966.4|0
1624414200000|2021-06-23 02:10:00|6973.3|6968.3|6972.6|6967.6|6973.7|6968.7|6972.1|6967.1|0
1624414500000|2021-06-23 02:15:00|6972.7|6967.7|6972.8|6967.8|6973.7|6968.7|6972.6|6967.6|0
1624414800000|2021-06-23 02:20:00|6972.9|6967.9|6972.2|6967.2|6973.7|6968.7|6971.8|6966.8|0
1624415100000|2021-06-23 02:25:00|6972.3|6967.3|6972.8|6967.8|6973.3|6968.3|6972.2|6967.2|0
1624415400000|2021-06-23 02:30:00|6972.9|6967.9|6974.4|6969.4|6975.3|6970.3|6972.4|6967.4|0
1624415700000|2021-06-23 02:35:00|6974.6|6969.6|6974.8|6969.8|6975.8|6970.8|6974.4|6969.4|0
1624416000000|2021-06-23 02:40:00|6974.9|6969.9|6976|6971|6976.1|6971.1|6974.3|6969.3|0
1624416300000|2021-06-23 02:45:00|6976.1|6971.1|6975.9|6970.9|6976.6|6971.6|6975.5|6970.5|0
1624416600000|2021-06-23 02:50:00|6975.8|6970.8|6974.9|6969.9|6975.9|6970.9|6974.8|6969.8|0
1624416900000|2021-06-23 02:55:00|6974.8|6969.8|6974.3|6969.3|6975.4|6970.4|6974.1|6969.1|0
1624417200000|2021-06-23 03:00:00|6974.4|6969.4|6978.2|6973.2|6978.3|6973.3|6974.4|6969.4|0
1624417500000|2021-06-23 03:05:00|6978.1|6973.1|6976.5|6971.5|6979|6974|6976.4|6971.4|0
1624417800000|2021-06-23 03:10:00|6976.6|6971.6|6977|6972|6977.2|6972.2|6976.1|6971.1|0
1624418100000|2021-06-23 03:15:00|6977.1|6972.1|6977|6972|6977.6|6972.6|6976.3|6971.3|0
1624418400000|2021-06-23 03:20:00|6976.9|6971.9|6977.8|6972.8|6978.1|6973.1|6976.9|6971.9|0
1624418700000|2021-06-23 03:25:00|6977.7|6972.7|6976.7|6971.7|6978|6973|6976.7|6971.7|0
1624419000000|2021-06-23 03:30:00|6976.6|6971.6|6975.9|6970.9|6976.7|6971.7|6975.4|6970.4|0
1624419300000|2021-06-23 03:35:00|6976|6971|6976.1|6971.1|6977|6972|6975.7|6970.7|0
1624419600000|2021-06-23 03:40:00|6976|6971|6975|6970|6976.4|6971.4|6975|6970|0
1624419900000|2021-06-23 03:45:00|6974.9|6969.9|6975.1|6970.1|6975.6|6970.6|6974.6|6969.6|0
1624420200000|2021-06-23 03:50:00|6975|6970|6974.9|6969.9|6975.1|6970.1|6974|6969|0
1624420500000|2021-06-23 03:55:00|6974.8|6969.8|6974.8|6969.8|6975.4|6970.4|6974.3|6969.3|0
1624420800000|2021-06-23 04:00:00|6974.7|6969.7|6972.4|6967.4|6974.9|6969.9|6972.4|6967.4|0
1624421100000|2021-06-23 04:05:00|6972.2|6967.2|6973.4|6968.4|6973.7|6968.7|6972.1|6967.1|0
1624421400000|2021-06-23 04:10:00|6973.5|6968.5|6973.7|6968.7|6973.9|6968.9|6972.9|6967.9|0
1624421700000|2021-06-23 04:15:00|6973.6|6968.6|6974|6969|6974.7|6969.7|6973.5|6968.5|0
1624422000000|2021-06-23 04:20:00|6973.9|6968.9|6974.2|6969.2|6974.4|6969.4|6973.7|6968.7|0
1624422300000|2021-06-23 04:25:00|6974.1|6969.1|6973.7|6968.7|6974.1|6969.1|6973.2|6968.2|0
1624422600000|2021-06-23 04:30:00|6973.6|6968.6|6974.6|6969.6|6974.9|6969.9|6973.4|6968.4|0
1624422900000|2021-06-23 04:35:00|6974.7|6969.7|6975.3|6970.3|6975.4|6970.4|6974.2|6969.2|0
1624423200000|2021-06-23 04:40:00|6975.2|6970.2|6974.5|6969.5|6975.2|6970.2|6974|6969|0
1624423500000|2021-06-23 04:45:00|6974.6|6969.6|6974.3|6969.3|6974.7|6969.7|6974.3|6969.3|0
1624423800000|2021-06-23 04:50:00|6974.2|6969.2|6974.1|6969.1|6974.8|6969.8|6973.9|6968.9|0
1624424100000|2021-06-23 04:55:00|6974|6969|6971.8|6966.8|6974|6969|6971.7|6966.7|0
1624424400000|2021-06-23 05:00:00|6972|6967|6972.5|6967.5|6973.3|6968.3|6971.9|6966.9|0
1624424700000|2021-06-23 05:05:00|6972.4|6967.4|6971|6966|6973|6968|6970.7|6965.7|0
1624425000000|2021-06-23 05:10:00|6970.7|6965.7|6971.2|6966.2|6971.3|6966.3|6970.2|6965.2|0
1624425300000|2021-06-23 05:15:00|6971.3|6966.3|6971.9|6966.9|6971.9|6966.9|6970.7|6965.7|0
1624425600000|2021-06-23 05:20:00|6971.7|6966.7|6975|6970|6975.8|6970.8|6971.7|6966.7|0
1624425900000|2021-06-23 05:25:00|6974.9|6969.9|6975|6970|6975.2|6970.2|6973.9|6968.9|0
1624426200000|2021-06-23 05:30:00|6974.9|6969.9|6974.6|6969.6|6975.1|6970.1|6973.4|6968.4|0
1624426500000|2021-06-23 05:35:00|6974.5|6969.5|6975|6970|6976.2|6971.2|6974.1|6969.1|0
1624426800000|2021-06-23 05:40:00|6975.1|6970.1|6976|6971|6976.1|6971.1|6974.7|6969.7|0
1624427100000|2021-06-23 05:45:00|6976.2|6971.2|6978.2|6973.2|6978.2|6973.2|6975.4|6970.4|0
1624427400000|2021-06-23 05:50:00|6978.3|6973.3|6977.2|6972.2|6978.6|6973.6|6976.3|6971.3|0
1624427700000|2021-06-23 05:55:00|6977|6972|6981.1|6976.1|6984.6|6979.6|6976.8|6971.8|0
1624428000000|2021-06-23 06:00:00|6981.2|6976.2|6976.6|6971.6|6981.5|6976.5|6976.6|6971.6|0
1624428300000|2021-06-23 06:05:00|6976.5|6971.5|6975.3|6970.3|6976.7|6971.7|6974|6969|0
1624428600000|2021-06-23 06:10:00|6975.4|6970.4|6975.4|6970.4|6977.5|6972.5|6974.9|6969.9|0
1624428900000|2021-06-23 06:15:00|6975.3|6970.3|6975.9|6970.9|6976.4|6971.4|6974.7|6969.7|0
1624429200000|2021-06-23 06:20:00|6976|6971|6976.9|6971.9|6977.8|6972.8|6975.5|6970.5|0
1624429500000|2021-06-23 06:25:00|6977|6972|6978.7|6973.7|6978.7|6973.7|6976.7|6971.7|0
1624429800000|2021-06-23 06:30:00|6978.6|6973.6|6976.5|6971.5|6978.7|6973.7|6976.4|6971.4|0
1624430100000|2021-06-23 06:35:00|6976.4|6971.4|6977.4|6972.4|6978.4|6973.4|6975.7|6970.7|0
1624430400000|2021-06-23 06:40:00|6977.5|6972.5|6979.9|6974.9|6982.5|6977.5|6976.7|6971.7|0
1624430700000|2021-06-23 06:45:00|6979.8|6974.8|6976.8|6971.8|6980.3|6975.3|6976.5|6971.5|0
1624431000000|2021-06-23 06:50:00|6976.9|6971.9|6975.9|6970.9|6977.8|6972.8|6975.3|6970.3|0
1624431300000|2021-06-23 06:55:00|6975.8|6970.8|6974.8|6969.8|6976.2|6971.2|6973.7|6968.7|0
1624431600000|2021-06-23 07:00:00|6974.6|6969.6|6976|6971|6976.9|6971.9|6971.7|6966.7|0
1624431900000|2021-06-23 07:05:00|6975.9|6970.9|6973.8|6968.8|6977|6972|6973|6968|0
1624432200000|2021-06-23 07:10:00|6973.7|6968.7|6968.3|6963.3|6973.9|6968.9|6967.6|6962.6|0
1624432500000|2021-06-23 07:15:00|6968.4|6963.4|6967.7|6962.7|6970.1|6965.1|6966.1|6961.1|0
1624432800000|2021-06-23 07:20:00|6967.6|6962.6|6968.4|6963.4|6969.2|6964.2|6966.9|6961.9|0
1624433100000|2021-06-23 07:25:00|6968.7|6963.7|6963.7|6958.7|6968.7|6963.7|6962.3|6957.3|0
1624433400000|2021-06-23 07:30:00|6963.8|6958.8|6963.2|6958.2|6965.7|6960.7|6961.3|6956.3|0
1624433700000|2021-06-23 07:35:00|6963.1|6958.1|6962.1|6957.1|6963.8|6958.8|6960.1|6955.1|0
1624434000000|2021-06-23 07:40:00|6962|6957|6962.3|6957.3|6964.1|6959.1|6960.8|6955.8|0
1624434300000|2021-06-23 07:45:00|6961.3|6956.3|6961.5|6956.5|6964.2|6959.2|6960.6|6955.6|0
1624434600000|2021-06-23 07:50:00|6961.6|6956.6|6961.2|6956.2|6962.1|6957.1|6960.9|6955.9|0
1624434900000|2021-06-23 07:55:00|6961.1|6956.1|6963.9|6958.9|6964.4|6959.4|6959.5|6954.5|0
1624435200000|2021-06-23 08:00:00|6963.8|6958.8|6973|6970|6974.6|6971.6|6962|6957.6|0
1624435500000|2021-06-23 08:05:00|6971.2|6968.2|6969.7|6966.7|6973.5|6970.5|6968.9|6965.9|0
1624435800000|2021-06-23 08:10:00|6969.8|6966.8|6971.9|6968.9|6972|6969|6969.5|6966.5|0
1624436100000|2021-06-23 08:15:00|6972|6969|6973.3|6970.3|6975.9|6972.9|6971.1|6968.1|0
1624436400000|2021-06-23 08:20:00|6973.4|6970.4|6975.7|6972.7|6975.7|6972.7|6972.3|6969.3|0
1624436700000|2021-06-23 08:25:00|6975.6|6972.6|6972.6|6969.6|6977.1|6974.1|6970.7|6967.7|0
1624437000000|2021-06-23 08:30:00|6971.2|6968.2|6967.8|6964.8|6973.6|6970.6|6967.8|6964.8|0
1624437300000|2021-06-23 08:35:00|6967.6|6964.6|6972.1|6969.1|6972.2|6969.2|6967.4|6964.4|0
1624437600000|2021-06-23 08:40:00|6972|6969|6971.6|6968.6|6972.7|6969.7|6971|6968|0
1624437900000|2021-06-23 08:45:00|6970.6|6967.6|6971.4|6968.4|6972.6|6969.6|6970.2|6967.2|0
1624438200000|2021-06-23 08:50:00|6971.8|6968.8|6972.7|6969.7|6972.7|6969.7|6970.6|6967.6|0
1624438500000|2021-06-23 08:55:00|6973.1|6970.1|6970.2|6967.2|6973.3|6970.3|6970|6967|0
1624438800000|2021-06-23 09:00:00|6970|6967|6966.2|6963.2|6970.7|6967.7|6966.2|6963.2|0
1624439100000|2021-06-23 09:05:00|6966.1|6963.1|6969.2|6966.2|6970.3|6967.3|6966|6963|0
1624439400000|2021-06-23 09:10:00|6968.9|6965.9|6966.6|6963.6|6969.4|6966.4|6964.5|6961.5|0
1624439700000|2021-06-23 09:15:00|6966.9|6963.9|6968.2|6965.2|6968.3|6965.3|6966.6|6963.6|0
1624440000000|2021-06-23 09:20:00|6968.3|6965.3|6968.6|6965.6|6968.8|6965.8|6967.1|6964.1|0
1624440300000|2021-06-23 09:25:00|6968.7|6965.7|6968.2|6965.2|6969|6966|6966.3|6963.3|0
1624440600000|2021-06-23 09:30:00|6968.4|6965.4|6968.2|6965.2|6969.7|6966.7|6967.4|6964.4|0
1624440900000|2021-06-23 09:35:00|6968.3|6965.3|6968.2|6965.2|6969.7|6966.7|6968.2|6965.2|0
1624441200000|2021-06-23 09:40:00|6968.3|6965.3|6968.5|6965.5|6968.7|6965.7|6968.1|6965.1|0
1624441500000|2021-06-23 09:45:00|6968.4|6965.4|6970.3|6967.3|6970.3|6967.3|6968.4|6965.4|0
1624441800000|2021-06-23 09:50:00|6970.2|6967.2|6971.5|6968.5|6971.8|6968.8|6970.2|6967.2|0
1624442100000|2021-06-23 09:55:00|6971.2|6968.2|6970.7|6967.7|6972.4|6969.4|6970.4|6967.4|0
1624442400000|2021-06-23 10:00:00|6970.8|6967.8|6970.4|6967.4|6971|6968|6970|6967|0
1624442700000|2021-06-23 10:05:00|6970|6967|6969.5|6966.5|6970.2|6967.2|6969.1|6966.1|0
1624443000000|2021-06-23 10:10:00|6969.6|6966.6|6971|6968|6971|6968|6969|6966|0
1624443300000|2021-06-23 10:15:00|6971.1|6968.1|6971.7|6968.7|6972.1|6969.1|6970.4|6967.4|0
1624443600000|2021-06-23 10:20:00|6971.6|6968.6|6972|6969|6972.3|6969.3|6971.4|6968.4|0
1624443900000|2021-06-23 10:25:00|6972.1|6969.1|6973.5|6970.5|6973.7|6970.7|6972.1|6969.1|0
1624444200000|2021-06-23 10:30:00|6973.4|6970.4|6973.8|6970.8|6973.9|6970.9|6973.2|6970.2|0
1624444500000|2021-06-23 10:35:00|6974.2|6971.2|6976.1|6973.1|6976.3|6973.3|6974.1|6971.1|0
1624444800000|2021-06-23 10:40:00|6976|6973|6974.6|6971.6|6976.7|6973.7|6974.1|6971.1|0
1624445100000|2021-06-23 10:45:00|6975|6972|6975.3|6972.3|6975.6|6972.6|6974.9|6971.9|0
1624445400000|2021-06-23 10:50:00|6975.2|6972.2|6973.9|6970.9|6975.3|6972.3|6973.7|6970.7|0
1624445700000|2021-06-23 10:55:00|6973.8|6970.8|6973.1|6970.1|6974.3|6971.3|6973.1|6970.1|0
1624446000000|2021-06-23 11:00:00|6974.9|6971.9|6972.5|6969.5|6975.1|6972.1|6972.5|6969.5|0
1624446300000|2021-06-23 11:05:00|6972.4|6969.4|6975|6972|6975|6972|6972.3|6969.3|0
1624446600000|2021-06-23 11:10:00|6974.9|6971.9|6971.4|6968.4|6975|6972|6971.1|6968.1|0
1624446900000|2021-06-23 11:15:00|6971.3|6968.3|6968.6|6965.6|6971.4|6968.4|6968.5|6965.5|0
1624447200000|2021-06-23 11:20:00|6968.5|6965.5|6963.1|6960.1|6968.9|6965.9|6961|6958|0
1624447500000|2021-06-23 11:25:00|6963.2|6960.2|6963.7|6960.7|6964.5|6961.5|6962.5|6959.5|0
1624447800000|2021-06-23 11:30:00|6963.8|6960.8|6965.7|6962.7|6965.8|6962.8|6963|6960|0
1624448100000|2021-06-23 11:35:00|6965.6|6962.6|6968.1|6965.1|6968.1|6965.1|6965.1|6962.1|0
1624448400000|2021-06-23 11:40:00|6968.2|6965.2|6969.6|6966.6|6969.8|6966.8|6967.4|6964.4|0
1624448700000|2021-06-23 11:45:00|6969.7|6966.7|6970.4|6967.4|6970.7|6967.7|6969|6966|0
1624449000000|2021-06-23 11:50:00|6970.2|6967.2|6972.6|6969.6|6972.9|6969.9|6970|6967|0
1624449300000|2021-06-23 11:55:00|6972.5|6969.5|6973|6970|6973.9|6970.9|6972.4|6969.4|0
1624449600000|2021-06-23 12:00:00|6972.9|6969.9|6975|6972|6976|6973|6972.1|6969.1|0
1624449900000|2021-06-23 12:05:00|6975.3|6972.3|6979.1|6976.1|6979.1|6976.1|6973.2|6970.2|0
1624450200000|2021-06-23 12:10:00|6979|6976|6981.9|6978.9|6982.3|6979.3|6979|6976|0
1624450500000|2021-06-23 12:15:00|6982.2|6979.2|6982.8|6979.8|6983.2|6980.2|6980.8|6977.8|0
1624450800000|2021-06-23 12:20:00|6982.7|6979.7|6980.4|6977.4|6983.4|6980.4|6980.4|6977.4|0
1624451100000|2021-06-23 12:25:00|6980.2|6977.2|6982.2|6979.2|6983.1|6980.1|6980.1|6977.1|0
1624451400000|2021-06-23 12:30:00|6982.1|6979.1|6982.5|6979.5|6985.3|6982.3|6982|6979|0
1624451700000|2021-06-23 12:35:00|6982.6|6979.6|6984.6|6981.6|6985|6982|6982.1|6979.1|0
1624452000000|2021-06-23 12:40:00|6984.7|6981.7|6987.8|6984.8|6988.6|6985.6|6984.5|6981.5|0
1624452300000|2021-06-23 12:45:00|6987.9|6984.9|6988.8|6985.8|6989.6|6986.6|6987.7|6984.7|0
1624452600000|2021-06-23 12:50:00|6988.4|6985.4|6989.3|6986.3|6989.6|6986.6|6988.2|6985.2|0
1624452900000|2021-06-23 12:55:00|6989.2|6986.2|6990.3|6987.3|6991.1|6988.1|6989.2|6986.2|0
1624453200000|2021-06-23 13:00:00|6990.4|6987.4|6989.4|6986.4|6992.4|6989.4|6989.3|6986.3|0
1624453500000|2021-06-23 13:05:00|6989.3|6986.3|6989|6986|6990.1|6987.1|6988.7|6985.7|0
1624453800000|2021-06-23 13:10:00|6988.9|6985.9|6987.5|6984.5|6989.8|6986.8|6987.1|6984.1|0
1624454100000|2021-06-23 13:15:00|6987.6|6984.6|6985.9|6982.9|6988.8|6985.8|6985.6|6982.6|0
1624454400000|2021-06-23 13:20:00|6985.8|6982.8|6984.7|6981.7|6986.1|6983.1|6983.9|6980.9|0
1624454700000|2021-06-23 13:25:00|6983.8|6980.8|6984.5|6981.5|6986.6|6983.6|6982.4|6979.4|0
1624455000000|2021-06-23 13:30:00|6984.4|6981.4|7011.9|7010.1|7014.3|7012.5|6975|6973.2|0
1624455300000|2021-06-23 13:35:00|7012.3|7010.5|7028.1|7026.3|7029.5|7027.7|7010.3|7008.5|0
1624455600000|2021-06-23 13:40:00|7028|7026.2|7033.9|7032.1|7034.7|7032.9|7025.3|7023.5|0
1624455900000|2021-06-23 13:45:00|7033.8|7032|7035.7|7033.9|7039.8|7038|7029.6|7027.8|0
1624456200000|2021-06-23 13:50:00|7035.6|7033.8|7033.9|7032.1|7040.4|7038.6|7028.3|7026.5|0
1624456500000|2021-06-23 13:55:00|7034.1|7032.3|7050|7048.2|7054.5|7052.7|7034.1|7032.3|0
1624456800000|2021-06-23 14:00:00|7050.5|7048.7|7046.3|7044.5|7054.6|7052.8|7044.1|7042.3|0
1624457100000|2021-06-23 14:05:00|7045.8|7044|7043.9|7042.1|7049.7|7047.9|7042.3|7040.5|0
1624457400000|2021-06-23 14:10:00|7043.8|7042|7042|7040.2|7049.4|7047.6|7038.8|7037|0
1624457700000|2021-06-23 14:15:00|7041.6|7039.8|7049.3|7047.5|7051.5|7049.7|7041.6|7039.8|0
1624458000000|2021-06-23 14:20:00|7049.5|7047.7|7044.4|7042.6|7052.5|7050.7|7041.9|7040.1|0
1624458300000|2021-06-23 14:25:00|7045.8|7044|7049|7047.2|7050.8|7049|7042.9|7041.1|0
1624458600000|2021-06-23 14:30:00|7048.8|7047|7047.8|7046|7050.2|7048.4|7041.3|7039.5|0
1624458900000|2021-06-23 14:35:00|7048.5|7046.7|7038|7036.2|7048.6|7046.8|7036.5|7034.7|0
1624459200000|2021-06-23 14:40:00|7038.3|7036.5|7040.5|7038.7|7042.5|7040.7|7036.5|7034.7|0
1624459500000|2021-06-23 14:45:00|7040.6|7038.8|7034.1|7032.3|7046.4|7044.6|7032.3|7030.5|0
1624459800000|2021-06-23 14:50:00|7034|7032.2|7035.1|7033.3|7037.5|7035.7|7027|7025.2|0
1624460100000|2021-06-23 14:55:00|7035|7033.2|7029.4|7027.6|7035.3|7033.5|7023.5|7021.7|0
1624460400000|2021-06-23 15:00:00|7032.2|7030.4|7010.1|7008.3|7032.5|7030.7|7010.1|7008.3|0
1624460700000|2021-06-23 15:05:00|7010|7008.2|7009.6|7007.8|7012.5|7010.7|7006.2|7004.4|0
1624461000000|2021-06-23 15:10:00|7009.2|7007.4|7020.3|7018.5|7020.9|7019.1|7008.3|7006.5|0
1624461300000|2021-06-23 15:15:00|7020.6|7018.8|7024.9|7023.1|7026.4|7024.6|7019.3|7017.5|0
1624461600000|2021-06-23 15:20:00|7024.8|7023|7025.5|7023.7|7027.8|7026|7023.9|7022.1|0
1624461900000|2021-06-23 15:25:00|7025.4|7023.6|7023.8|7022|7025.4|7023.6|7019.8|7018|0
1624462200000|2021-06-23 15:30:00|7022.2|7020.4|7017.5|7015.7|7024.7|7022.9|7017.2|7015.4|0
1624462500000|2021-06-23 15:35:00|7017.3|7015.5|7031.4|7029.6|7031.7|7029.9|7015.1|7013.3|0
1624462800000|2021-06-23 15:40:00|7031.2|7029.4|7037.2|7035.4|7037.2|7035.4|7030.2|7028.4|0
1624463100000|2021-06-23 15:45:00|7037.3|7035.5|7035.6|7033.8|7037.8|7036|7035.2|7033.4|0
1624463400000|2021-06-23 15:50:00|7035.8|7034|7043.4|7041.6|7043.6|7041.8|7032.9|7031.1|0
1624463700000|2021-06-23 15:55:00|7043.5|7041.7|7039.6|7037.8|7043.5|7041.7|7037.5|7035.7|0
1624464000000|2021-06-23 16:00:00|7039.7|7037.9|7038.2|7036.4|7041.8|7040|7037.8|7036|0
1624464300000|2021-06-23 16:05:00|7038.1|7036.3|7047|7045.2|7049|7047.2|7038.1|7036.3|0
1624464600000|2021-06-23 16:10:00|7046.9|7045.1|7040.1|7038.3|7048.6|7046.8|7039.6|7037.8|0
1624464900000|2021-06-23 16:15:00|7039.3|7037.5|7040.4|7038.6|7043.8|7042|7039.3|7037.5|0
1624465200000|2021-06-23 16:20:00|7040.5|7038.7|7040.5|7038.7|7044.3|7042.5|7037.9|7036.1|0
1624465500000|2021-06-23 16:25:00|7040.4|7038.6|7042.1|7040.3|7043.5|7041.7|7040.1|7038.3|0
1624465800000|2021-06-23 16:30:00|7042|7040.2|7037.7|7035.9|7043.1|7041.3|7035.1|7033.3|0
1624466100000|2021-06-23 16:35:00|7037.9|7036.1|7018.8|7017|7038.3|7036.5|7017.7|7015.9|0
1624466400000|2021-06-23 16:40:00|7018.9|7017.1|7031.9|7030.1|7032.4|7030.6|7017.4|7015.6|0
1624466700000|2021-06-23 16:45:00|7032.1|7030.3|7033.3|7031.5|7033.5|7031.7|7027.8|7026|0
1624467000000|2021-06-23 16:50:00|7033.6|7031.8|7037.2|7035.4|7037.7|7035.9|7033.6|7031.8|0
1624467300000|2021-06-23 16:55:00|7036.7|7034.9|7035.9|7034.1|7037.8|7036|7034.3|7032.5|0
1624467600000|2021-06-23 17:00:00|7036.3|7034.5|7039.4|7037.6|7039.4|7037.6|7032.9|7031.1|0
1624467900000|2021-06-23 17:05:00|7039.3|7037.5|7039.2|7037.4|7039.9|7038.1|7034.8|7033|0
1624468200000|2021-06-23 17:10:00|7039|7037.2|7041.1|7039.3|7041.1|7039.3|7035.8|7034|0
1624468500000|2021-06-23 17:15:00|7041|7039.2|7044.3|7042.5|7045.4|7043.6|7040.8|7039|0
1624468800000|2021-06-23 17:20:00|7044.2|7042.4|7049.8|7048|7050|7048.2|7043.7|7041.9|0
1624469100000|2021-06-23 17:25:00|7049.7|7047.9|7047|7045.2|7050.1|7048.3|7046.9|7045.1|0
1624469400000|2021-06-23 17:30:00|7046.7|7044.9|7049|7047.2|7049.8|7048|7044.2|7042.4|0
1624469700000|2021-06-23 17:35:00|7049.3|7047.5|7048|7046.2|7052.8|7051|7047.4|7045.6|0
1624470000000|2021-06-23 17:40:00|7047.9|7046.1|7043.8|7042|7048.7|7046.9|7041.6|7039.8|0
1624470300000|2021-06-23 17:45:00|7043.6|7041.8|7045.3|7043.5|7047.1|7045.3|7043.2|7041.4|0
1624470600000|2021-06-23 17:50:00|7045.2|7043.4|7047.2|7045.4|7048.8|7047|7042.5|7040.7|0
1624470900000|2021-06-23 17:55:00|7047.3|7045.5|7051|7049.2|7051.3|7049.5|7045.9|7044.1|0
1624471200000|2021-06-23 18:00:00|7050.9|7049.1|7044.3|7042.5|7051.3|7049.5|7044.2|7042.4|0
1624471500000|2021-06-23 18:05:00|7044.2|7042.4|7046.7|7044.9|7048.3|7046.5|7043.3|7041.5|0
1624471800000|2021-06-23 18:10:00|7046.9|7045.1|7041.8|7040|7047.1|7045.3|7041.4|7039.6|0
1624472100000|2021-06-23 18:15:00|7041.5|7039.7|7038.7|7036.9|7041.7|7039.9|7034.7|7032.9|0
1624472400000|2021-06-23 18:20:00|7038.6|7036.8|7036.7|7034.9|7039.5|7037.7|7036.3|7034.5|0
1624472700000|2021-06-23 18:25:00|7036.8|7035|7039.6|7037.8|7042.8|7041|7036.6|7034.8|0
1624473000000|2021-06-23 18:30:00|7039.7|7037.9|7047.3|7045.5|7047.3|7045.5|7039|7037.2|0
1624473300000|2021-06-23 18:35:00|7047.4|7045.6|7054.3|7052.5|7054.7|7052.9|7047.4|7045.6|0
1624473600000|2021-06-23 18:40:00|7054.5|7052.7|7052.4|7050.6|7055.3|7053.5|7050.5|7048.7|0
1624473900000|2021-06-23 18:45:00|7052.3|7050.5|7053.7|7051.9|7055|7053.2|7051.6|7049.8|0
1624474200000|2021-06-23 18:50:00|7053.6|7051.8|7055.2|7053.4|7055.6|7053.8|7052.1|7050.3|0
1624474500000|2021-06-23 18:55:00|7055.3|7053.5|7057|7055.2|7058.3|7056.5|7054.6|7052.8|0
1624474800000|2021-06-23 19:00:00|7056.9|7055.1|7058.5|7056.7|7060.7|7058.9|7056.8|7055|0
1624475100000|2021-06-23 19:05:00|7058.4|7056.6|7055.9|7054.1|7059|7057.2|7053.7|7051.9|0
1624475400000|2021-06-23 19:10:00|7056|7054.2|7060.4|7058.6|7061.7|7059.9|7056|7054.2|0
1624475700000|2021-06-23 19:15:00|7060.2|7058.4|7062.3|7060.5|7062.3|7060.5|7055.5|7053.7|0
1624476000000|2021-06-23 19:20:00|7062.2|7060.4|7063.1|7061.3|7063.4|7061.6|7060.3|7058.5|0
1624476300000|2021-06-23 19:25:00|7063.2|7061.4|7067.2|7065.4|7067.6|7065.8|7060.7|7058.9|0
1624476600000|2021-06-23 19:30:00|7067.3|7065.5|7060.8|7059|7068.3|7066.5|7060.8|7059|0
1624476900000|2021-06-23 19:35:00|7060.9|7059.1|7056.5|7054.7|7061.7|7059.9|7052.7|7050.9|0
1624477200000|2021-06-23 19:40:00|7056.1|7054.3|7049.6|7047.8|7056.2|7054.4|7047.8|7046|0
1624477500000|2021-06-23 19:45:00|7049.5|7047.7|7044.5|7042.7|7050|7048.2|7042.2|7040.4|0
1624477800000|2021-06-23 19:50:00|7045.2|7043.4|7047.6|7045.8|7047.7|7045.9|7042.5|7040.7|0
1624478100000|2021-06-23 19:55:00|7048.3|7046.5|7049.7|7047.9|7051.7|7049.9|7047|7045.2|0
1624478400000|2021-06-23 20:00:00|7050.3|7047.3|7052.6|7049.6|7053.8|7050.8|7046.6|7043.6|0
1624478700000|2021-06-23 20:05:00|7052.8|7049.8|7052.4|7049.4|7054.4|7051.4|7051.4|7048.4|0
1624479000000|2021-06-23 20:10:00|7052.3|7049.3|7055.2|7052.2|7055.2|7052.2|7051.4|7048.4|0
1624479300000|2021-06-23 20:15:00|7055|7052|7055|7052|7055.2|7052.2|7053.3|7050.3|0
1624479600000|2021-06-23 20:20:00|7054.9|7051.9|7059|7056|7059|7056|7054.8|7051.8|0
1624479900000|2021-06-23 20:25:00|7058.9|7055.9|7057.3|7054.3|7059.4|7056.4|7057|7054|0
1624480200000|2021-06-23 20:30:00|7057.5|7054.5|7057.7|7054.7|7058.2|7055.2|7057|7054|0
1624480500000|2021-06-23 20:35:00|7057.8|7054.8|7058.2|7055.2|7058.5|7055.5|7056.8|7053.8|0
1624480800000|2021-06-23 20:40:00|7058.1|7055.1|7059.6|7056.6|7059.6|7056.6|7056.8|7053.8|0
1624481100000|2021-06-23 20:45:00|7059.7|7056.7|7061.2|7058.2|7062.2|7059.2|7059.1|7056.1|0
1624481400000|2021-06-23 20:50:00|7061.1|7058.1|7063.9|7060.9|7065|7062|7061.1|7058.1|0
1624481700000|2021-06-23 20:55:00|7064|7061|7063.3|7060.3|7064.1|7061.1|7062.1|7059.1|0
1624482000000|2021-06-23 21:00:00|7063.2|7060.2|7064.1|7061.1|7065.5|7062.5|7062|7059|0
1624482300000|2021-06-23 21:05:00|7063.6|7060.6|7062.6|7059.6|7064.6|7061.6|7062.5|7059.5|0
1624482600000|2021-06-23 21:10:00|7062.4|7059.4|7063|7060|7063.6|7060.6|7062.1|7059.1|0
1624482900000|2021-06-23 21:15:00|7062.7|7059.7|7064.2|7061.2|7064.5|7061.5|7062.5|7059.5|0
1624483200000|2021-06-23 21:20:00|7064.3|7061.3|7063.4|7060.4|7064.5|7061.5|7063.3|7060.3|0
1624483500000|2021-06-23 21:25:00|7063.5|7060.5|7064.4|7061.4|7064.6|7061.6|7063.3|7060.3|0
1624483800000|2021-06-23 21:30:00|7064.5|7061.5|7064.2|7061.2|7064.9|7061.9|7064|7061|0
1624484100000|2021-06-23 21:35:00|7064.1|7061.1|7063.9|7060.9|7064.2|7061.2|7063.5|7060.5|0
1624484400000|2021-06-23 21:40:00|7063.8|7060.8|7064.3|7061.3|7064.3|7061.3|7063.7|7060.7|0
1624484700000|2021-06-23 21:45:00|7064.1|7061.1|7063.1|7060.1|7064.1|7061.1|7063.1|7060.1|0
1624485000000|2021-06-23 21:50:00|7063.2|7060.2|7062.3|7059.3|7063.2|7060.2|7061.8|7058.8|0
1624485300000|2021-06-23 21:55:00|7062.2|7059.2|7064.2|7061.2|7064.5|7061.5|7062.2|7059.2|0
1624485600000|2021-06-23 22:00:00|7064.1|7061.1|7064|7061|7064.1|7061.1|7063.2|7060.2|0
1624485900000|2021-06-23 22:05:00|7064.5|7061.5|7064.4|7061.4|7065|7062|7064.3|7061.3|0
1624486200000|2021-06-23 22:10:00|7064.3|7061.3|7064.7|7061.7|7064.8|7061.8|7064.3|7061.3|0
1624486500000|2021-06-23 22:15:00|7064.6|7061.6|7064.6|7061.6|7065.4|7062.4|7064.5|7061.5|0
1624486800000|2021-06-23 22:20:00|7064.5|7061.5|7065.9|7062.9|7066.1|7063.1|7064.5|7061.5|0
1624487100000|2021-06-23 22:25:00|7066|7063|7066.6|7063.6|7067.3|7064.3|7065.9|7062.9|0
1624487400000|2021-06-23 22:30:00|7066.7|7063.7|7067|7064|7067.2|7064.2|7066.5|7063.5|0
1624487700000|2021-06-23 22:35:00|7066.9|7063.9|7066.2|7063.2|7066.9|7063.9|7065.9|7062.9|0
1624488000000|2021-06-23 22:40:00|7066.3|7063.3|7066.7|7063.7|7068|7065|7066.3|7063.3|0
1624488300000|2021-06-23 22:45:00|7066.8|7063.8|7067.3|7064.3|7067.6|7064.6|7066.7|7063.7|0
1624488600000|2021-06-23 22:50:00|7067.4|7064.4|7067.2|7064.2|7067.5|7064.5|7066.7|7063.7|0
1624488900000|2021-06-23 22:55:00|7067.3|7064.3|7065.8|7062.8|7067.9|7064.9|7065.6|7062.6|0
1624489200000|2021-06-23 23:00:00|7065.2|7062.2|7064.9|7061.9|7065.2|7062.2|7064.1|7061.1|0
1624489500000|2021-06-23 23:05:00|7065|7062|7065.3|7062.3|7065.3|7062.3|7064.3|7061.3|0
1624489800000|2021-06-23 23:10:00|7065.1|7062.1|7066.1|7063.1|7066.1|7063.1|7064.7|7061.7|0
1624490100000|2021-06-23 23:15:00|7066.2|7063.2|7066.7|7063.7|7066.7|7063.7|7065.6|7062.6|0
1624490400000|2021-06-23 23:20:00|7066.4|7063.4|7065.2|7062.2|7066.4|7063.4|7064.8|7061.8|0
1624490700000|2021-06-23 23:25:00|7065.5|7062.5|7065.5|7062.5|7065.7|7062.7|7065|7062|0
1624491000000|2021-06-23 23:30:00|7065.4|7062.4|7065.7|7062.7|7065.8|7062.8|7065.1|7062.1|0
1624491300000|2021-06-23 23:35:00|7065.8|7062.8|7065.4|7062.4|7065.9|7062.9|7065.1|7062.1|0
1624491600000|2021-06-23 23:40:00|7065.5|7062.5|7065.8|7062.8|7066.1|7063.1|7065.3|7062.3|0
1624491900000|2021-06-23 23:45:00|7065.7|7062.7|7066.2|7063.2|7066.3|7063.3|7065.5|7062.5|0
1624492200000|2021-06-23 23:50:00|7066.3|7063.3|7067.1|7064.1|7067.4|7064.4|7066.3|7063.3|0
1624492500000|2021-06-23 23:55:00|7067|7064|7068.2|7063.2|7068.2|7064.7|7066.6|7063.2|0
1624492800000|2021-06-24 00:00:00|7068.5|7063.5|7068.9|7063.9|7069.8|7064.8|7067.9|7062.9|0
1624493100000|2021-06-24 00:05:00|7068.8|7063.8|7069.7|7064.7|7069.9|7064.9|7068.2|7063.2|0
1624493400000|2021-06-24 00:10:00|7069.6|7064.6|7070.6|7065.6|7071|7066|7069.2|7064.2|0
1624493700000|2021-06-24 00:15:00|7070.9|7065.9|7074.3|7069.3|7074.4|7069.4|7070.5|7065.5|0
1624494000000|2021-06-24 00:20:00|7074.2|7069.2|7073.7|7068.7|7074.6|7069.6|7073.5|7068.5|0
1624494300000|2021-06-24 00:25:00|7073.8|7068.8|7072.9|7067.9|7074.1|7069.1|7072.7|7067.7|0
1624494600000|2021-06-24 00:30:00|7072.8|7067.8|7071.1|7066.1|7073.3|7068.3|7070.9|7065.9|0
1624494900000|2021-06-24 00:35:00|7071.2|7066.2|7072.2|7067.2|7073|7068|7071.2|7066.2|0
1624495200000|2021-06-24 00:40:00|7072.1|7067.1|7072.2|7067.2|7072.6|7067.6|7071.7|7066.7|0
1624495500000|2021-06-24 00:45:00|7072.1|7067.1|7071.4|7066.4|7072.3|7067.3|7071.1|7066.1|0
1624495800000|2021-06-24 00:50:00|7071.3|7066.3|7072.6|7067.6|7072.6|7067.6|7071.1|7066.1|0
1624496100000|2021-06-24 00:55:00|7072.5|7067.5|7072|7067|7073.3|7068.3|7071.2|7066.2|0
1624496400000|2021-06-24 01:00:00|7071.8|7066.8|7074.3|7069.3|7074.7|7069.7|7071.8|7066.8|0
1624496700000|2021-06-24 01:05:00|7074.2|7069.2|7072|7067|7074.7|7069.7|7071.8|7066.8|0
1624497000000|2021-06-24 01:10:00|7071.9|7066.9|7071.7|7066.7|7072.5|7067.5|7070.8|7065.8|0
1624497300000|2021-06-24 01:15:00|7071.8|7066.8|7072.2|7067.2|7072.8|7067.8|7071.5|7066.5|0
1624497600000|2021-06-24 01:20:00|7072.3|7067.3|7073.2|7068.2|7073.4|7068.4|7072.1|7067.1|0
1624497900000|2021-06-24 01:25:00|7073.1|7068.1|7074.8|7069.8|7075.4|7070.4|7073.1|7068.1|0
1624498200000|2021-06-24 01:30:00|7074.9|7069.9|7075.4|7070.4|7076.8|7071.8|7074.7|7069.7|0
1624498500000|2021-06-24 01:35:00|7075.6|7070.6|7075.8|7070.8|7077.5|7072.5|7075.5|7070.5|0
1624498800000|2021-06-24 01:40:00|7075.7|7070.7|7076.7|7071.7|7076.9|7071.9|7075.4|7070.4|0
1624499100000|2021-06-24 01:45:00|7076.8|7071.8|7075.8|7070.8|7077.6|7072.6|7075.7|7070.7|0
1624499400000|2021-06-24 01:50:00|7075.9|7070.9|7075.6|7070.6|7076.6|7071.6|7074.2|7069.2|0
1624499700000|2021-06-24 01:55:00|7075.7|7070.7|7075.3|7070.3|7076.7|7071.7|7075.1|7070.1|0
1624500000000|2021-06-24 02:00:00|7075.4|7070.4|7074.7|7069.7|7076.4|7071.4|7074.4|7069.4|0
1624500300000|2021-06-24 02:05:00|7074.6|7069.6|7075.2|7070.2|7075.6|7070.6|7073.4|7068.4|0
1624500600000|2021-06-24 02:10:00|7075.1|7070.1|7075|7070|7075.1|7070.1|7074.1|7069.1|0
1624500900000|2021-06-24 02:15:00|7075.1|7070.1|7074.5|7069.5|7075.2|7070.2|7074.2|7069.2|0
1624501200000|2021-06-24 02:20:00|7074.4|7069.4|7075|7070|7075.2|7070.2|7073.8|7068.8|0
1624501500000|2021-06-24 02:25:00|7074.9|7069.9|7073.8|7068.8|7075|7070|7073.7|7068.7|0
1624501800000|2021-06-24 02:30:00|7073.7|7068.7|7073.2|7068.2|7074.1|7069.1|7072.6|7067.6|0
1624502100000|2021-06-24 02:35:00|7073.3|7068.3|7074.6|7069.6|7074.8|7069.8|7073.2|7068.2|0
1624502400000|2021-06-24 02:40:00|7074.7|7069.7|7074.9|7069.9|7075.1|7070.1|7073.8|7068.8|0
1624502700000|2021-06-24 02:45:00|7074.8|7069.8|7074.2|7069.2|7075.4|7070.4|7074.1|7069.1|0
1624503000000|2021-06-24 02:50:00|7074.1|7069.1|7073.5|7068.5|7074.6|7069.6|7073.2|7068.2|0
1624503300000|2021-06-24 02:55:00|7073.6|7068.6|7074.4|7069.4|7074.6|7069.6|7072.8|7067.8|0
1624503600000|2021-06-24 03:00:00|7074.5|7069.5|7074.1|7069.1|7074.9|7069.9|7073.9|7068.9|0
1624503900000|2021-06-24 03:05:00|7074|7069|7073.4|7068.4|7074.3|7069.3|7073.3|7068.3|0
1624504200000|2021-06-24 03:10:00|7073.6|7068.6|7073.1|7068.1|7074|7069|7073|7068|0
1624504500000|2021-06-24 03:15:00|7073.2|7068.2|7072.9|7067.9|7074|7069|7072.8|7067.8|0
1624504800000|2021-06-24 03:20:00|7072.8|7067.8|7073|7068|7073.5|7068.5|7072.5|7067.5|0
1624505100000|2021-06-24 03:25:00|7073.1|7068.1|7073.7|7068.7|7074|7069|7073|7068|0
1624505400000|2021-06-24 03:30:00|7073.6|7068.6|7074.2|7069.2|7075|7070|7073.6|7068.6|0
1624505700000|2021-06-24 03:35:00|7074.1|7069.1|7075.1|7070.1|7075.7|7070.7|7074.1|7069.1|0
1624506000000|2021-06-24 03:40:00|7075.2|7070.2|7075.7|7070.7|7076.5|7071.5|7074.6|7069.6|0
1624506300000|2021-06-24 03:45:00|7075.8|7070.8|7075.9|7070.9|7076.5|7071.5|7075.6|7070.6|0
1624506600000|2021-06-24 03:50:00|7076|7071|7078.3|7073.3|7079|7074|7076|7071|0
1624506900000|2021-06-24 03:55:00|7078.4|7073.4|7077.7|7072.7|7078.4|7073.4|7077.6|7072.6|0
1624507200000|2021-06-24 04:00:00|7077.6|7072.6|7076.7|7071.7|7077.7|7072.7|7076.7|7071.7|0
1624507500000|2021-06-24 04:05:00|7076.8|7071.8|7077.1|7072.1|7077.6|7072.6|7076.5|7071.5|0
1624507800000|2021-06-24 04:10:00|7077|7072|7077.3|7072.3|7077.6|7072.6|7076.6|7071.6|0
1624508100000|2021-06-24 04:15:00|7077.4|7072.4|7077.4|7072.4|7077.9|7072.9|7077.1|7072.1|0
1624508400000|2021-06-24 04:20:00|7077.3|7072.3|7077.1|7072.1|7077.7|7072.7|7076.9|7071.9|0
1624508700000|2021-06-24 04:25:00|7077.2|7072.2|7076.1|7071.1|7077.6|7072.6|7075.9|7070.9|0
1624509000000|2021-06-24 04:30:00|7076|7071|7076.1|7071.1|7076.5|7071.5|7075.8|7070.8|0
1624509300000|2021-06-24 04:35:00|7076.2|7071.2|7075.4|7070.4|7076.4|7071.4|7075.2|7070.2|0
1624509600000|2021-06-24 04:40:00|7075.3|7070.3|7075.5|7070.5|7076.2|7071.2|7074.9|7069.9|0
1624509900000|2021-06-24 04:45:00|7075.6|7070.6|7076.2|7071.2|7076.6|7071.6|7075.4|7070.4|0
1624510200000|2021-06-24 04:50:00|7076.3|7071.3|7076.4|7071.4|7076.5|7071.5|7076.1|7071.1|0
1624510500000|2021-06-24 04:55:00|7076.5|7071.5|7076|7071|7076.9|7071.9|7075.9|7070.9|0
1624510800000|2021-06-24 05:00:00|7076.1|7071.1|7076|7071|7076.4|7071.4|7074.5|7069.5|0
1624511100000|2021-06-24 05:05:00|7075.9|7070.9|7076.8|7071.8|7076.9|7071.9|7075.8|7070.8|0
1624511400000|2021-06-24 05:10:00|7076.9|7071.9|7077.3|7072.3|7077.6|7072.6|7076.5|7071.5|0
1624511700000|2021-06-24 05:15:00|7077.2|7072.2|7074.6|7069.6|7077.2|7072.2|7074.1|7069.1|0
1624512000000|2021-06-24 05:20:00|7074.5|7069.5|7074.2|7069.2|7075.1|7070.1|7074.1|7069.1|0
1624512300000|2021-06-24 05:25:00|7074.1|7069.1|7073.6|7068.6|7074.3|7069.3|7072.8|7067.8|0
1624512600000|2021-06-24 05:30:00|7073.8|7068.8|7074.5|7069.5|7074.8|7069.8|7072.9|7067.9|0
1624512900000|2021-06-24 05:35:00|7074.6|7069.6|7074.5|7069.5|7075.3|7070.3|7074.2|7069.2|0
1624513200000|2021-06-24 05:40:00|7074.4|7069.4|7074.6|7069.6|7074.8|7069.8|7073.4|7068.4|0
1624513500000|2021-06-24 05:45:00|7074.5|7069.5|7074.7|7069.7|7074.8|7069.8|7073.7|7068.7|0
1624513800000|2021-06-24 05:50:00|7073.8|7068.8|7075.4|7070.4|7075.6|7070.6|7073.8|7068.8|0
1624514100000|2021-06-24 05:55:00|7075.5|7070.5|7074.8|7069.8|7076.3|7071.3|7074.7|7069.7|0
1624514400000|2021-06-24 06:00:00|7074.9|7069.9|7075.4|7070.4|7076.3|7071.3|7073.6|7068.6|0
1624514700000|2021-06-24 06:05:00|7075.3|7070.3|7076.9|7071.9|7077.6|7072.6|7075|7070|0
1624515000000|2021-06-24 06:10:00|7076.6|7071.6|7075.1|7070.1|7076.9|7071.9|7074.7|7069.7|0
1624515300000|2021-06-24 06:15:00|7074.9|7069.9|7075.6|7070.6|7075.8|7070.8|7073.9|7068.9|0
1624515600000|2021-06-24 06:20:00|7075.5|7070.5|7075.9|7070.9|7076.8|7071.8|7075.4|7070.4|0
1624515900000|2021-06-24 06:25:00|7075.8|7070.8|7075.4|7070.4|7076.1|7071.1|7073.9|7068.9|0
1624516200000|2021-06-24 06:30:00|7075.5|7070.5|7075.6|7070.6|7076|7071|7074.6|7069.6|0
1624516500000|2021-06-24 06:35:00|7075.8|7070.8|7075.1|7070.1|7077|7072|7074.8|7069.8|0
1624516800000|2021-06-24 06:40:00|7075|7070|7075.1|7070.1|7075.5|7070.5|7074.3|7069.3|0
1624517100000|2021-06-24 06:45:00|7075.3|7070.3|7075.4|7070.4|7075.6|7070.6|7074.8|7069.8|0
1624517400000|2021-06-24 06:50:00|7075.3|7070.3|7075.5|7070.5|7075.9|7070.9|7074.8|7069.8|0
1624517700000|2021-06-24 06:55:00|7075.4|7070.4|7075.4|7070.4|7076.2|7071.2|7075.2|7070.2|0
1624518000000|2021-06-24 07:00:00|7075.5|7070.5|7076.7|7071.7|7076.8|7071.8|7073.9|7068.9|0
1624518300000|2021-06-24 07:05:00|7076.8|7071.8|7079.5|7074.5|7082.7|7077.7|7076.3|7071.3|0
1624518600000|2021-06-24 07:10:00|7079.4|7074.4|7078.9|7073.9|7080.5|7075.5|7078.8|7073.8|0
1624518900000|2021-06-24 07:15:00|7079|7074|7079.8|7074.8|7080.2|7075.2|7078|7073|0
1624519200000|2021-06-24 07:20:00|7079.9|7074.9|7080.2|7075.2|7081.3|7076.3|7079.8|7074.8|0
1624519500000|2021-06-24 07:25:00|7080.1|7075.1|7078.9|7073.9|7080.3|7075.3|7077.4|7072.4|0
1624519800000|2021-06-24 07:30:00|7078.8|7073.8|7077.3|7072.3|7079.5|7074.5|7076.7|7071.7|0
1624520100000|2021-06-24 07:35:00|7077.2|7072.2|7081.1|7076.1|7081.3|7076.3|7076.8|7071.8|0
1624520400000|2021-06-24 07:40:00|7081.2|7076.2|7080.8|7075.8|7083.2|7078.2|7080.1|7075.1|0
1624520700000|2021-06-24 07:45:00|7080.9|7075.9|7081.4|7076.4|7082.3|7077.3|7079.2|7074.2|0
1624521000000|2021-06-24 07:50:00|7081.5|7076.5|7081.3|7076.3|7082.7|7077.7|7080.6|7075.6|0
1624521300000|2021-06-24 07:55:00|7081.4|7076.4|7080.6|7075.6|7082.2|7077.2|7080.3|7075.3|0
1624521600000|2021-06-24 08:00:00|7080.7|7075.7|7091.3|7088.3|7095.5|7092.5|7067.9|7064.9|0
1624521900000|2021-06-24 08:05:00|7090.8|7087.8|7093.4|7090.4|7095|7092|7086.8|7083.8|0
1624522200000|2021-06-24 08:10:00|7093.5|7090.5|7091.7|7088.7|7095.2|7092.2|7087.9|7084.9|0
1624522500000|2021-06-24 08:15:00|7091.8|7088.8|7092.4|7089.4|7095.7|7092.7|7087.6|7084.6|0
1624522800000|2021-06-24 08:20:00|7093.1|7090.1|7098|7095|7100.2|7097.2|7093.1|7090.1|0
1624523100000|2021-06-24 08:25:00|7097.9|7094.9|7098.3|7095.3|7099.1|7096.1|7096.2|7093.2|0
1624523400000|2021-06-24 08:30:00|7098.4|7095.4|7099.6|7096.6|7101.1|7098.1|7097.8|7094.8|0
1624523700000|2021-06-24 08:35:00|7099.3|7096.3|7100.2|7097.2|7100.2|7097.2|7097.3|7094.3|0
1624524000000|2021-06-24 08:40:00|7100.1|7097.1|7101.2|7098.2|7103.4|7100.4|7099.8|7096.8|0
1624524300000|2021-06-24 08:45:00|7101|7098|7101.9|7098.9|7102.6|7099.6|7100.5|7097.5|0
1624524600000|2021-06-24 08:50:00|7101.7|7098.7|7100.4|7097.4|7101.8|7098.8|7100.1|7097.1|0
1624524900000|2021-06-24 08:55:00|7100.8|7097.8|7102.1|7099.1|7102.4|7099.4|7100.4|7097.4|0
1624525200000|2021-06-24 09:00:00|7102.4|7099.4|7104.9|7101.9|7105.1|7102.1|7102.1|7099.1|0
1624525500000|2021-06-24 09:05:00|7104.7|7101.7|7105.6|7102.6|7106.2|7103.2|7104.4|7101.4|0
1624525800000|2021-06-24 09:10:00|7106.3|7103.3|7109.9|7106.9|7110.5|7107.5|7105.8|7102.8|0
1624526100000|2021-06-24 09:15:00|7109.5|7106.5|7108.1|7105.1|7111.8|7108.8|7107.5|7104.5|0
1624526400000|2021-06-24 09:20:00|7108.6|7105.6|7105.7|7102.7|7109.7|7106.7|7105.7|7102.7|0
1624526700000|2021-06-24 09:25:00|7107|7104|7104.2|7101.2|7108.2|7105.2|7104.2|7101.2|0
1624527000000|2021-06-24 09:30:00|7104.4|7101.4|7106.5|7103.5|7106.5|7103.5|7104.4|7101.4|0
1624527300000|2021-06-24 09:35:00|7106.3|7103.3|7106.8|7103.8|7107.4|7104.4|7106.2|7103.2|0
1624527600000|2021-06-24 09:40:00|7106.5|7103.5|7106.3|7103.3|7107.7|7104.7|7106.2|7103.2|0
1624527900000|2021-06-24 09:45:00|7106.6|7103.6|7106|7103|7106.9|7103.9|7105.7|7102.7|0
1624528200000|2021-06-24 09:50:00|7105.5|7102.5|7104.9|7101.9|7105.9|7102.9|7104.8|7101.8|0
1624528500000|2021-06-24 09:55:00|7105|7102|7105.3|7102.3|7105.4|7102.4|7104.3|7101.3|0
1624528800000|2021-06-24 10:00:00|7105.4|7102.4|7105.7|7102.7|7106.6|7103.6|7105.2|7102.2|0
1624529100000|2021-06-24 10:05:00|7105.4|7102.4|7105.9|7102.9|7106.8|7103.8|7104.7|7101.7|0
1624529400000|2021-06-24 10:10:00|7106|7103|7107.1|7104.1|7107.1|7104.1|7105.7|7102.7|0
1624529700000|2021-06-24 10:15:00|7107.2|7104.2|7106.8|7103.8|7107.9|7104.9|7105.9|7102.9|0
1624530000000|2021-06-24 10:20:00|7107.3|7104.3|7106.4|7103.4|7107.6|7104.6|7106|7103|0
1624530300000|2021-06-24 10:25:00|7106.5|7103.5|7105.8|7102.8|7106.7|7103.7|7105.5|7102.5|0
1624530600000|2021-06-24 10:30:00|7105.6|7102.6|7105.5|7102.5|7106.5|7103.5|7105.5|7102.5|0
1624530900000|2021-06-24 10:35:00|7105.6|7102.6|7104.7|7101.7|7106.2|7103.2|7104.7|7101.7|0
1624531200000|2021-06-24 10:40:00|7104.5|7101.5|7102.9|7099.9|7105|7102|7102.5|7099.5|0
1624531500000|2021-06-24 10:45:00|7102.8|7099.8|7106.3|7103.3|7106.3|7103.3|7102.5|7099.5|0
1624531800000|2021-06-24 10:50:00|7106.2|7103.2|7107.3|7104.3|7107.8|7104.8|7105.7|7102.7|0
1624532100000|2021-06-24 10:55:00|7107.4|7104.4|7106.5|7103.5|7107.8|7104.8|7106|7103|0
1624532400000|2021-06-24 11:00:00|7103.3|7100.3|7106.4|7103.4|7107.1|7104.1|7103.3|7100.3|0
1624532700000|2021-06-24 11:05:00|7106.3|7103.3|7106.6|7103.6|7107.6|7104.6|7105.9|7102.9|0
1624533000000|2021-06-24 11:10:00|7106.4|7103.4|7105.2|7102.2|7109|7106|7104.7|7101.7|0
1624533300000|2021-06-24 11:15:00|7105|7102|7104.9|7101.9|7105.7|7102.7|7104.2|7101.2|0
1624533600000|2021-06-24 11:20:00|7104.8|7101.8|7106.4|7103.4|7106.7|7103.7|7104.6|7101.6|0
1624533900000|2021-06-24 11:25:00|7106.2|7103.2|7107.4|7104.4|7108.7|7105.7|7106.2|7103.2|0
1624534200000|2021-06-24 11:30:00|7107.5|7104.5|7105.9|7102.9|7107.5|7104.5|7105.1|7102.1|0
1624534500000|2021-06-24 11:35:00|7106|7103|7108.5|7105.5|7108.6|7105.6|7104.3|7101.3|0
1624534800000|2021-06-24 11:40:00|7108.6|7105.6|7107.1|7104.1|7108.6|7105.6|7106.6|7103.6|0
1624535100000|2021-06-24 11:45:00|7107|7104|7107.3|7104.3|7107.8|7104.8|7106.8|7103.8|0
1624535400000|2021-06-24 11:50:00|7107.2|7104.2|7109.8|7106.8|7109.8|7106.8|7106.7|7103.7|0
1624535700000|2021-06-24 11:55:00|7109.4|7106.4|7109.1|7106.1|7109.9|7106.9|7109|7106|0
1624536000000|2021-06-24 12:00:00|7108.9|7105.9|7112.1|7109.1|7112.1|7109.1|7108.9|7105.9|0
1624536300000|2021-06-24 12:05:00|7112.4|7109.4|7115.1|7112.1|7115.3|7112.3|7111.9|7108.9|0
1624536600000|2021-06-24 12:10:00|7115.3|7112.3|7116.6|7113.6|7117.4|7114.4|7114.6|7111.6|0
1624536900000|2021-06-24 12:15:00|7116.7|7113.7|7115.5|7112.5|7116.7|7113.7|7115.2|7112.2|0
1624537200000|2021-06-24 12:20:00|7115.6|7112.6|7118.6|7115.6|7118.7|7115.7|7115.6|7112.6|0
1624537500000|2021-06-24 12:25:00|7118.7|7115.7|7118.6|7115.6|7120.6|7117.6|7118.4|7115.4|0
1624537800000|2021-06-24 12:30:00|7118.7|7115.7|7116|7113|7118.9|7115.9|7114.4|7111.4|0
1624538100000|2021-06-24 12:35:00|7115.9|7112.9|7117.3|7114.3|7117.5|7114.5|7113.8|7110.8|0
1624538400000|2021-06-24 12:40:00|7117.2|7114.2|7115.4|7112.4|7117.2|7114.2|7114.9|7111.9|0
1624538700000|2021-06-24 12:45:00|7115.7|7112.7|7113.8|7110.8|7116.6|7113.6|7113.3|7110.3|0
1624539000000|2021-06-24 12:50:00|7113.7|7110.7|7110.8|7107.8|7114.3|7111.3|7110.7|7107.7|0
1624539300000|2021-06-24 12:55:00|7109.9|7106.9|7112.1|7109.1|7112.4|7109.4|7109.2|7106.2|0
1624539600000|2021-06-24 13:00:00|7112.2|7109.2|7112.4|7109.4|7113.5|7110.5|7111.3|7108.3|0
1624539900000|2021-06-24 13:05:00|7112.5|7109.5|7113|7110|7113.6|7110.6|7112.1|7109.1|0
1624540200000|2021-06-24 13:10:00|7112.9|7109.9|7114.2|7111.2|7114.9|7111.9|7111.7|7108.7|0
1624540500000|2021-06-24 13:15:00|7114.3|7111.3|7114.1|7111.1|7116|7113|7113|7110|0
1624540800000|2021-06-24 13:20:00|7115.4|7112.4|7117.7|7114.7|7117.9|7114.9|7114.8|7111.8|0
1624541100000|2021-06-24 13:25:00|7115.1|7112.1|7111.9|7108.9|7119.3|7116.3|7111.9|7108.9|0
1624541400000|2021-06-24 13:30:00|7112.7|7109.7|7113.6|7111.8|7130.7|7128.9|7104.7|7102.9|0
1624541700000|2021-06-24 13:35:00|7113.8|7112|7120.4|7118.6|7125.6|7123.8|7113.3|7111.5|0
1624542000000|2021-06-24 13:40:00|7120.1|7118.3|7111|7109.2|7124.9|7123.1|7106.1|7104.3|0
1624542300000|2021-06-24 13:45:00|7111.6|7109.8|7118.9|7117.1|7120.3|7118.5|7107.1|7105.3|0
1624542600000|2021-06-24 13:50:00|7119.4|7117.6|7118.5|7116.7|7120.3|7118.5|7111.6|7109.8|0
1624542900000|2021-06-24 13:55:00|7119.1|7117.3|7128.9|7127.1|7129.3|7127.5|7117.2|7115.4|0
1624543200000|2021-06-24 14:00:00|7128.8|7127|7128.5|7126.7|7134.1|7132.3|7124.4|7122.6|0
1624543500000|2021-06-24 14:05:00|7128.7|7126.9|7131.4|7129.6|7134.9|7133.1|7126.3|7124.5|0
1624543800000|2021-06-24 14:10:00|7131.2|7129.4|7135.2|7133.4|7140|7138.2|7129.6|7127.8|0
1624544100000|2021-06-24 14:15:00|7135.7|7133.9|7134|7132.2|7137.3|7135.5|7132.4|7130.6|0
1624544400000|2021-06-24 14:20:00|7134.3|7132.5|7137.1|7135.3|7137.7|7135.9|7132.5|7130.7|0
1624544700000|2021-06-24 14:25:00|7136.9|7135.1|7142.9|7141.1|7142.9|7141.1|7135.3|7133.5|0
1624545000000|2021-06-24 14:30:00|7143.2|7141.4|7141.3|7139.5|7144.2|7142.4|7139.5|7137.7|0
1624545300000|2021-06-24 14:35:00|7141.4|7139.6|7145.5|7143.7|7146.7|7144.9|7138.7|7136.9|0
1624545600000|2021-06-24 14:40:00|7145.4|7143.6|7144.7|7142.9|7147.3|7145.5|7141.4|7139.6|0
1624545900000|2021-06-24 14:45:00|7144.8|7143|7139.8|7138|7145.4|7143.6|7139.5|7137.7|0
1624546200000|2021-06-24 14:50:00|7140.8|7139|7140.8|7139|7143.6|7141.8|7140.2|7138.4|0
1624546500000|2021-06-24 14:55:00|7141|7139.2|7138.6|7136.8|7147.6|7145.8|7138.5|7136.7|0
1624546800000|2021-06-24 15:00:00|7138.2|7136.4|7147|7145.2|7147.5|7145.7|7138.2|7136.4|0
1624547100000|2021-06-24 15:05:00|7147.3|7145.5|7155.2|7153.4|7155.9|7154.1|7145.3|7143.5|0
1624547400000|2021-06-24 15:10:00|7154.9|7153.1|7150.5|7148.7|7155.4|7153.6|7150.5|7148.7|0
1624547700000|2021-06-24 15:15:00|7150.3|7148.5|7158.5|7156.7|7158.7|7156.9|7149.1|7147.3|0
1624548000000|2021-06-24 15:20:00|7158.7|7156.9|7157.1|7155.3|7159.4|7157.6|7152.2|7150.4|0
1624548300000|2021-06-24 15:25:00|7157.2|7155.4|7160.8|7159|7162.2|7160.4|7155.4|7153.6|0
1624548600000|2021-06-24 15:30:00|7161.3|7159.5|7160.9|7159.1|7163.7|7161.9|7159.9|7158.1|0
1624548900000|2021-06-24 15:35:00|7161.3|7159.5|7160.8|7159|7162.9|7161.1|7159.2|7157.4|0
1624549200000|2021-06-24 15:40:00|7161|7159.2|7159.6|7157.8|7161|7159.2|7153.1|7151.3|0
1624549500000|2021-06-24 15:45:00|7159.5|7157.7|7163.8|7162|7164.4|7162.6|7156|7154.2|0
1624549800000|2021-06-24 15:50:00|7163.9|7162.1|7160.3|7158.5|7168.6|7166.8|7159.4|7157.6|0
1624550100000|2021-06-24 15:55:00|7160.2|7158.4|7167.4|7165.6|7169.6|7167.8|7160|7158.2|0
1624550400000|2021-06-24 16:00:00|7167.5|7165.7|7169.8|7168|7171|7169.2|7166.2|7164.4|0
1624550700000|2021-06-24 16:05:00|7170.3|7168.5|7174.3|7172.5|7174.3|7172.5|7169.8|7168|0
1624551000000|2021-06-24 16:10:00|7174.4|7172.6|7181.2|7179.4|7183.9|7182.1|7172.8|7171|0
1624551300000|2021-06-24 16:15:00|7181.6|7179.8|7181.5|7179.7|7184.9|7183.1|7181.2|7179.4|0
1624551600000|2021-06-24 16:20:00|7180.6|7178.8|7180.1|7178.3|7184.1|7182.3|7178.7|7176.9|0
1624551900000|2021-06-24 16:25:00|7180|7178.2|7180.2|7178.4|7181.3|7179.5|7176.9|7175.1|0
1624552200000|2021-06-24 16:30:00|7180|7178.2|7173.4|7171.6|7182.1|7180.3|7171.7|7169.9|0
1624552500000|2021-06-24 16:35:00|7173.5|7171.7|7169.4|7167.6|7174.6|7172.8|7169.4|7167.6|0
1624552800000|2021-06-24 16:40:00|7169.5|7167.7|7172|7170.2|7173.6|7171.8|7169.4|7167.6|0
1624553100000|2021-06-24 16:45:00|7171.9|7170.1|7158|7156.2|7172.2|7170.4|7157.1|7155.3|0
1624553400000|2021-06-24 16:50:00|7157.9|7156.1|7154.9|7153.1|7158.5|7156.7|7151|7149.2|0
1624553700000|2021-06-24 16:55:00|7154.7|7152.9|7148.3|7146.5|7154.8|7153|7146.2|7144.4|0
1624554000000|2021-06-24 17:00:00|7148.2|7146.4|7160.9|7159.1|7160.9|7159.1|7147.8|7146|0
1624554300000|2021-06-24 17:05:00|7161|7159.2|7151.8|7150|7162.6|7160.8|7151.1|7149.3|0
1624554600000|2021-06-24 17:10:00|7151.5|7149.7|7152.6|7150.8|7152.6|7150.8|7147.1|7145.3|0
1624554900000|2021-06-24 17:15:00|7152.3|7150.5|7134.9|7133.1|7155|7153.2|7134.1|7132.3|0
1624555200000|2021-06-24 17:20:00|7135|7133.2|7143.8|7142|7143.9|7142.1|7130.4|7128.6|0
1624555500000|2021-06-24 17:25:00|7143.7|7141.9|7146.7|7144.9|7147.9|7146.1|7142.2|7140.4|0
1624555800000|2021-06-24 17:30:00|7146.8|7145|7143.6|7141.8|7147.7|7145.9|7142.8|7141|0
1624556100000|2021-06-24 17:35:00|7143.7|7141.9|7134.9|7133.1|7143.8|7142|7134.8|7133|0
1624556400000|2021-06-24 17:40:00|7135|7133.2|7130.5|7128.7|7138.4|7136.6|7128.9|7127.1|0
1624556700000|2021-06-24 17:45:00|7131.2|7129.4|7117.8|7116|7133.4|7131.6|7117.8|7116|0
1624557000000|2021-06-24 17:50:00|7117.7|7115.9|7127.7|7125.9|7127.7|7125.9|7111.9|7110.1|0
1624557300000|2021-06-24 17:55:00|7127.6|7125.8|7136.9|7135.1|7137|7135.2|7125.4|7123.6|0
1624557600000|2021-06-24 18:00:00|7137|7135.2|7138.1|7136.3|7140.6|7138.8|7135|7133.2|0
1624557900000|2021-06-24 18:05:00|7138.3|7136.5|7134.3|7132.5|7140.6|7138.8|7130.7|7128.9|0
1624558200000|2021-06-24 18:10:00|7134.4|7132.6|7142.6|7140.8|7142.9|7141.1|7133.4|7131.6|0
1624558500000|2021-06-24 18:15:00|7142.5|7140.7|7142.7|7140.9|7143.5|7141.7|7138.6|7136.8|0
1624558800000|2021-06-24 18:20:00|7142|7140.2|7147.8|7146|7151.7|7149.9|7141.2|7139.4|0
1624559100000|2021-06-24 18:25:00|7147.7|7145.9|7151.4|7149.6|7152.5|7150.7|7147.2|7145.4|0
1624559400000|2021-06-24 18:30:00|7151.3|7149.5|7151.1|7149.3|7153.1|7151.3|7146|7144.2|0
1624559700000|2021-06-24 18:35:00|7151.2|7149.4|7151.2|7149.4|7151.8|7150|7148.3|7146.5|0
1624560000000|2021-06-24 18:40:00|7151.1|7149.3|7148.7|7146.9|7152.1|7150.3|7148.4|7146.6|0
1624560300000|2021-06-24 18:45:00|7148.9|7147.1|7141.8|7140|7152.4|7150.6|7140.6|7138.8|0
1624560600000|2021-06-24 18:50:00|7142|7140.2|7146.3|7144.5|7146.5|7144.7|7139.4|7137.6|0
1624560900000|2021-06-24 18:55:00|7146.1|7144.3|7145.4|7143.6|7147.2|7145.4|7142.7|7140.9|0
1624561200000|2021-06-24 19:00:00|7145|7143.2|7135.3|7133.5|7147|7145.2|7135.1|7133.3|0
1624561500000|2021-06-24 19:05:00|7135.1|7133.3|7137.8|7136|7141.4|7139.6|7134.8|7133|0
1624561800000|2021-06-24 19:10:00|7137.6|7135.8|7145.5|7143.7|7146.1|7144.3|7136.8|7135|0
1624562100000|2021-06-24 19:15:00|7145.3|7143.5|7139.1|7137.3|7145.9|7144.1|7138.1|7136.3|0
1624562400000|2021-06-24 19:20:00|7138|7136.2|7132.8|7131|7140.7|7138.9|7129.2|7127.4|0
1624562700000|2021-06-24 19:25:00|7133.1|7131.3|7129.4|7127.6|7134.8|7133|7127.9|7126.1|0
1624563000000|2021-06-24 19:30:00|7129.1|7127.3|7121.3|7119.5|7130.3|7128.5|7121.1|7119.3|0
1624563300000|2021-06-24 19:35:00|7121.1|7119.3|7118.3|7116.5|7125.1|7123.3|7117.5|7115.7|0
1624563600000|2021-06-24 19:40:00|7118.4|7116.6|7128.6|7126.8|7128.7|7126.9|7116.9|7115.1|0
1624563900000|2021-06-24 19:45:00|7128.7|7126.9|7125.5|7123.7|7131.5|7129.7|7125.5|7123.7|0
1624564200000|2021-06-24 19:50:00|7125.6|7123.8|7131|7129.2|7132|7130.2|7123.8|7122|0
1624564500000|2021-06-24 19:55:00|7130.8|7129|7135.2|7133.4|7135.5|7133.7|7124.9|7123.1|0
1624564800000|2021-06-24 20:00:00|7135.8|7132.8|7138.3|7135.3|7139.7|7136.7|7130.8|7127.8|0
1624565100000|2021-06-24 20:05:00|7138.1|7135.1|7138.7|7135.7|7138.7|7135.7|7137.4|7134.4|0
1624565400000|2021-06-24 20:10:00|7138.6|7135.6|7135.6|7132.6|7139|7136|7135|7132|0
1624565700000|2021-06-24 20:15:00|7136.1|7133.1|7135.6|7132.6|7136.1|7133.1|7134.9|7131.9|0
1624566000000|2021-06-24 20:20:00|7135.7|7132.7|7135.9|7132.9|7136.4|7133.4|7135.5|7132.5|0
1624566300000|2021-06-24 20:25:00|7135.8|7132.8|7134.1|7131.1|7135.8|7132.8|7133.8|7130.8|0
1624566600000|2021-06-24 20:30:00|7134|7131|7134.9|7131.9|7135.2|7132.2|7133.4|7130.4|0
1624566900000|2021-06-24 20:35:00|7135|7132|7136.1|7133.1|7136.1|7133.1|7134.9|7131.9|0
1624567200000|2021-06-24 20:40:00|7136.2|7133.2|7138.1|7135.1|7138.1|7135.1|7135.9|7132.9|0
1624567500000|2021-06-24 20:45:00|7137.9|7134.9|7137.5|7134.5|7138.2|7135.2|7137.1|7134.1|0
1624567800000|2021-06-24 20:50:00|7137.6|7134.6|7137.8|7134.8|7138.3|7135.3|7137.4|7134.4|0
1624568100000|2021-06-24 20:55:00|7137.7|7134.7|7137.7|7134.7|7138.2|7135.2|7136.8|7133.8|0
1624568400000|2021-06-24 21:00:00|7137.5|7134.5|7137.8|7134.8|7138|7135|7137.5|7134.5|0
1624568700000|2021-06-24 21:05:00|7137.2|7134.2|7136.2|7133.2|7138.8|7135.8|7136.2|7133.2|0
1624569000000|2021-06-24 21:10:00|7136.3|7133.3|7136.4|7133.4|7136.7|7133.7|7136|7133|0
1624569300000|2021-06-24 21:15:00|7136.5|7133.5|7136.3|7133.3|7136.6|7133.6|7136|7133|0
1624569600000|2021-06-24 21:20:00|7136.2|7133.2|7136.5|7133.5|7137.2|7134.2|7136.2|7133.2|0
1624569900000|2021-06-24 21:25:00|7136.6|7133.6|7136.3|7133.3|7136.7|7133.7|7135.5|7132.5|0
1624570200000|2021-06-24 21:30:00|7136|7133|7136.3|7133.3|7136.6|7133.6|7136|7133|0
1624570500000|2021-06-24 21:35:00|7136.4|7133.4|7136.6|7133.6|7136.7|7133.7|7136.2|7133.2|0
1624570800000|2021-06-24 21:40:00|7136.4|7133.4|7136.9|7133.9|7136.9|7133.9|7136|7133|0
1624571100000|2021-06-24 21:45:00|7137|7134|7135.6|7132.6|7137.2|7134.2|7135.5|7132.5|0
1624571400000|2021-06-24 21:50:00|7135.8|7132.8|7136|7133|7136.1|7133.1|7135.8|7132.8|0
1624571700000|2021-06-24 21:55:00|7135.9|7132.9|7134.9|7131.9|7137.2|7134.2|7134.9|7131.9|0
1624572000000|2021-06-24 22:00:00|7134.6|7131.6|7136.3|7133.3|7136.6|7133.6|7134.2|7131.2|0
1624572300000|2021-06-24 22:05:00|7136.2|7133.2|7137.1|7134.1|7137.5|7134.5|7136.2|7133.2|0
1624572600000|2021-06-24 22:10:00|7137|7134|7136.2|7133.2|7137|7134|7135.6|7132.6|0
1624572900000|2021-06-24 22:15:00|7136|7133|7135.8|7132.8|7136.1|7133.1|7135.6|7132.6|0
1624573200000|2021-06-24 22:20:00|7136|7133|7136.2|7133.2|7136.5|7133.5|7135.9|7132.9|0
1624573500000|2021-06-24 22:25:00|7136.3|7133.3|7135.8|7132.8|7136.5|7133.5|7135.5|7132.5|0
1624573800000|2021-06-24 22:30:00|7135.7|7132.7|7136.8|7133.8|7137|7134|7135.7|7132.7|0
1624574100000|2021-06-24 22:35:00|7136.4|7133.4|7136.5|7133.5|7137|7134|7136.4|7133.4|0
1624574400000|2021-06-24 22:40:00|7136.7|7133.7|7136.6|7133.6|7136.8|7133.8|7136.3|7133.3|0
1624574700000|2021-06-24 22:45:00|7136.7|7133.7|7136.9|7133.9|7137.1|7134.1|7136.6|7133.6|0
1624575000000|2021-06-24 22:50:00|7137|7134|7138.6|7135.6|7138.9|7135.9|7136.2|7133.2|0
1624575300000|2021-06-24 22:55:00|7138.7|7135.7|7138.8|7135.8|7139.2|7136.2|7137.7|7134.7|0
1624575600000|2021-06-24 23:00:00|7138.9|7135.9|7137.3|7134.3|7139.4|7136.4|7137.3|7134.3|0
1624575900000|2021-06-24 23:05:00|7137.7|7134.7|7138.6|7135.6|7138.9|7135.9|7137.7|7134.7|0
1624576200000|2021-06-24 23:10:00|7138.4|7135.4|7138.9|7135.9|7139.8|7136.8|7138.4|7135.4|0
1624576500000|2021-06-24 23:15:00|7139|7136|7139|7136|7139.1|7136.1|7138.4|7135.4|0
1624576800000|2021-06-24 23:20:00|7138.9|7135.9|7138.1|7135.1|7139.4|7136.4|7138.1|7135.1|0
1624577100000|2021-06-24 23:25:00|7138.3|7135.3|7139.6|7136.6|7139.6|7136.6|7138.3|7135.3|0
1624577400000|2021-06-24 23:30:00|7140|7137|7138.7|7135.7|7140|7137|7138.5|7135.5|0
1624577700000|2021-06-24 23:35:00|7138.8|7135.8|7137.4|7134.4|7138.8|7135.8|7137.3|7134.3|0
1624578000000|2021-06-24 23:40:00|7137.3|7134.3|7137.5|7134.5|7137.7|7134.7|7136|7133|0
1624578300000|2021-06-24 23:45:00|7137.4|7134.4|7137.8|7134.8|7137.8|7134.8|7137.3|7134.3|0
1624578600000|2021-06-24 23:50:00|7138.3|7135.3|7137.4|7134.4|7138.5|7135.5|7136.5|7133.5|0
1624578900000|2021-06-24 23:55:00|7136.9|7133.9|7138.9|7133.9|7138.9|7134.9|7135.7|7132.7|0
1624579200000|2021-06-25 00:00:00|7139.5|7134.5|7142.3|7137.3|7142.8|7137.8|7139.2|7134.2|0
1624579500000|2021-06-25 00:05:00|7142.2|7137.2|7142.2|7137.2|7143|7138|7141.6|7136.6|0
1624579800000|2021-06-25 00:10:00|7142.3|7137.3|7140.6|7135.6|7142.6|7137.6|7139.6|7134.6|0
1624580100000|2021-06-25 00:15:00|7140.5|7135.5|7138.8|7133.8|7141.5|7136.5|7138.7|7133.7|0
1624580400000|2021-06-25 00:20:00|7138.9|7133.9|7138.5|7133.5|7139.9|7134.9|7138|7133|0
1624580700000|2021-06-25 00:25:00|7138.7|7133.7|7140.6|7135.6|7140.9|7135.9|7138.5|7133.5|0
1624581000000|2021-06-25 00:30:00|7140.5|7135.5|7137.4|7132.4|7140.6|7135.6|7137.3|7132.3|0
1624581300000|2021-06-25 00:35:00|7137.5|7132.5|7137.3|7132.3|7138.3|7133.3|7136.6|7131.6|0
1624581600000|2021-06-25 00:40:00|7137.2|7132.2|7138.2|7133.2|7138.4|7133.4|7137.1|7132.1|0
1624581900000|2021-06-25 00:45:00|7138.1|7133.1|7138.1|7133.1|7138.5|7133.5|7137.1|7132.1|0
1624582200000|2021-06-25 00:50:00|7138.2|7133.2|7138.7|7133.7|7138.8|7133.8|7137.5|7132.5|0
1624582500000|2021-06-25 00:55:00|7138.6|7133.6|7140.4|7135.4|7140.8|7135.8|7138.5|7133.5|0
1624582800000|2021-06-25 01:00:00|7140.2|7135.2|7141|7136|7142.4|7137.4|7139.4|7134.4|0
1624583100000|2021-06-25 01:05:00|7140.9|7135.9|7141.4|7136.4|7141.7|7136.7|7140.4|7135.4|0
1624583400000|2021-06-25 01:10:00|7141.3|7136.3|7141.1|7136.1|7141.5|7136.5|7139.7|7134.7|0
1624583700000|2021-06-25 01:15:00|7141.2|7136.2|7140.4|7135.4|7142|7137|7139.7|7134.7|0
1624584000000|2021-06-25 01:20:00|7140.5|7135.5|7135.9|7130.9|7140.5|7135.5|7134.9|7129.9|0
1624584300000|2021-06-25 01:25:00|7135.8|7130.8|7134.3|7129.3|7137|7132|7133.9|7128.9|0
1624584600000|2021-06-25 01:30:00|7134.2|7129.2|7136.2|7131.2|7136.2|7131.2|7132.4|7127.4|0
1624584900000|2021-06-25 01:35:00|7136.3|7131.3|7136.2|7131.2|7136.9|7131.9|7135.1|7130.1|0
1624585200000|2021-06-25 01:40:00|7136.1|7131.1|7138.7|7133.7|7140.9|7135.9|7136.1|7131.1|0
1624585500000|2021-06-25 01:45:00|7138.5|7133.5|7138.5|7133.5|7138.5|7133.5|7135.8|7130.8|0
1624585800000|2021-06-25 01:50:00|7138.6|7133.6|7138.2|7133.2|7139.4|7134.4|7137.3|7132.3|0
1624586100000|2021-06-25 01:55:00|7138.1|7133.1|7139.2|7134.2|7139.3|7134.3|7137.2|7132.2|0
1624586400000|2021-06-25 02:00:00|7139.3|7134.3|7139.6|7134.6|7140.2|7135.2|7137.6|7132.6|0
1624586700000|2021-06-25 02:05:00|7139.7|7134.7|7140.8|7135.8|7140.9|7135.9|7139|7134|0
1624587000000|2021-06-25 02:10:00|7140.7|7135.7|7140.9|7135.9|7142.2|7137.2|7139.9|7134.9|0
1624587300000|2021-06-25 02:15:00|7141|7136|7140|7135|7141.9|7136.9|7139.7|7134.7|0
1624587600000|2021-06-25 02:20:00|7139.9|7134.9|7144|7139|7145.1|7140.1|7139.9|7134.9|0
1624587900000|2021-06-25 02:25:00|7144.1|7139.1|7145|7140|7145.5|7140.5|7143.8|7138.8|0
1624588200000|2021-06-25 02:30:00|7144.9|7139.9|7145.1|7140.1|7146.2|7141.2|7143.8|7138.8|0
1624588500000|2021-06-25 02:35:00|7145.2|7140.2|7145.6|7140.6|7146.3|7141.3|7144.2|7139.2|0
1624588800000|2021-06-25 02:40:00|7145.5|7140.5|7144.1|7139.1|7145.9|7140.9|7143.2|7138.2|0
1624589100000|2021-06-25 02:45:00|7144|7139|7143.5|7138.5|7145|7140|7143.2|7138.2|0
1624589400000|2021-06-25 02:50:00|7143.6|7138.6|7142.7|7137.7|7143.6|7138.6|7142.3|7137.3|0
1624589700000|2021-06-25 02:55:00|7142.8|7137.8|7144.6|7139.6|7145|7140|7142.5|7137.5|0
1624590000000|2021-06-25 03:00:00|7144.7|7139.7|7143.4|7138.4|7145.5|7140.5|7143.1|7138.1|0
1624590300000|2021-06-25 03:05:00|7143.5|7138.5|7144.8|7139.8|7145|7140|7143.2|7138.2|0
1624590600000|2021-06-25 03:10:00|7144.7|7139.7|7145.7|7140.7|7145.7|7140.7|7143.6|7138.6|0
1624590900000|2021-06-25 03:15:00|7145.6|7140.6|7147.5|7142.5|7147.8|7142.8|7145.4|7140.4|0
1624591200000|2021-06-25 03:20:00|7147.8|7142.8|7148.3|7143.3|7148.4|7143.4|7146.7|7141.7|0
1624591500000|2021-06-25 03:25:00|7148.4|7143.4|7147.4|7142.4|7148.4|7143.4|7146.2|7141.2|0
1624591800000|2021-06-25 03:30:00|7147.5|7142.5|7145.4|7140.4|7148.1|7143.1|7144.7|7139.7|0
1624592100000|2021-06-25 03:35:00|7145.5|7140.5|7147.4|7142.4|7147.8|7142.8|7145.2|7140.2|0
1624592400000|2021-06-25 03:40:00|7147.3|7142.3|7150.6|7145.6|7151.6|7146.6|7146.9|7141.9|0
1624592700000|2021-06-25 03:45:00|7150.8|7145.8|7151.1|7146.1|7151.5|7146.5|7150.2|7145.2|0
1624593000000|2021-06-25 03:50:00|7151.3|7146.3|7150.7|7145.7|7152.7|7147.7|7150.4|7145.4|0
1624593300000|2021-06-25 03:55:00|7150.6|7145.6|7152.6|7147.6|7152.7|7147.7|7150.3|7145.3|0
1624593600000|2021-06-25 04:00:00|7152.7|7147.7|7151.7|7146.7|7153.5|7148.5|7151.4|7146.4|0
1624593900000|2021-06-25 04:05:00|7151.6|7146.6|7150.6|7145.6|7151.9|7146.9|7149.9|7144.9|0
1624594200000|2021-06-25 04:10:00|7150.5|7145.5|7150.7|7145.7|7151.1|7146.1|7150.2|7145.2|0
1624594500000|2021-06-25 04:15:00|7150.6|7145.6|7150.3|7145.3|7151|7146|7149.5|7144.5|0
1624594800000|2021-06-25 04:20:00|7150.5|7145.5|7150.3|7145.3|7151.2|7146.2|7149.8|7144.8|0
1624595100000|2021-06-25 04:25:00|7150.4|7145.4|7147.1|7142.1|7150.6|7145.6|7147|7142|0
1624595400000|2021-06-25 04:30:00|7147.2|7142.2|7145.9|7140.9|7147.2|7142.2|7144.5|7139.5|0
1624595700000|2021-06-25 04:35:00|7145.8|7140.8|7146.3|7141.3|7146.4|7141.4|7145.2|7140.2|0
1624596000000|2021-06-25 04:40:00|7146.4|7141.4|7146.9|7141.9|7147.5|7142.5|7146.4|7141.4|0
1624596300000|2021-06-25 04:45:00|7146.8|7141.8|7146.6|7141.6|7147.3|7142.3|7146.3|7141.3|0
1624596600000|2021-06-25 04:50:00|7146.5|7141.5|7146.6|7141.6|7147.3|7142.3|7146.2|7141.2|0
1624596900000|2021-06-25 04:55:00|7146.5|7141.5|7146.5|7141.5|7147.2|7142.2|7146.4|7141.4|0
1624597200000|2021-06-25 05:00:00|7146.6|7141.6|7149.3|7144.3|7149.3|7144.3|7146.6|7141.6|0
1624597500000|2021-06-25 05:05:00|7149.2|7144.2|7148.6|7143.6|7149.4|7144.4|7148.2|7143.2|0
1624597800000|2021-06-25 05:10:00|7148.5|7143.5|7146.5|7141.5|7149.4|7144.4|7146.2|7141.2|0
1624598100000|2021-06-25 05:15:00|7146.6|7141.6|7145|7140|7146.7|7141.7|7144.2|7139.2|0
1624598400000|2021-06-25 05:20:00|7144.9|7139.9|7146|7141|7146.3|7141.3|7144.6|7139.6|0
1624598700000|2021-06-25 05:25:00|7145.9|7140.9|7148.3|7143.3|7148.5|7143.5|7145.4|7140.4|0
1624599000000|2021-06-25 05:30:00|7148.4|7143.4|7147.5|7142.5|7148.7|7143.7|7146.9|7141.9|0
1624599300000|2021-06-25 05:35:00|7147.4|7142.4|7145.4|7140.4|7147.6|7142.6|7145.3|7140.3|0
1624599600000|2021-06-25 05:40:00|7145.6|7140.6|7147.6|7142.6|7148|7143|7145.2|7140.2|0
1624599900000|2021-06-25 05:45:00|7147.5|7142.5|7148.9|7143.9|7149.2|7144.2|7146.7|7141.7|0
1624600200000|2021-06-25 05:50:00|7148.8|7143.8|7148.8|7143.8|7149.1|7144.1|7148.1|7143.1|0
1624600500000|2021-06-25 05:55:00|7148.9|7143.9|7148.8|7143.8|7151|7146|7148.4|7143.4|0
1624600800000|2021-06-25 06:00:00|7148.7|7143.7|7145.1|7140.1|7149.3|7144.3|7144.8|7139.8|0
1624601100000|2021-06-25 06:05:00|7144.9|7139.9|7146|7141|7146.8|7141.8|7144.4|7139.4|0
1624601400000|2021-06-25 06:10:00|7146.1|7141.1|7145.7|7140.7|7146.4|7141.4|7143.3|7138.3|0
1624601700000|2021-06-25 06:15:00|7145.6|7140.6|7143.8|7138.8|7145.8|7140.8|7142.4|7137.4|0
1624602000000|2021-06-25 06:20:00|7143.7|7138.7|7143.6|7138.6|7145.4|7140.4|7143.4|7138.4|0
1624602300000|2021-06-25 06:25:00|7143.7|7138.7|7143.4|7138.4|7143.9|7138.9|7142.2|7137.2|0
1624602600000|2021-06-25 06:30:00|7143.3|7138.3|7143|7138|7144.5|7139.5|7142.9|7137.9|0
1624602900000|2021-06-25 06:35:00|7143.1|7138.1|7145.5|7140.5|7146|7141|7142.7|7137.7|0
1624603200000|2021-06-25 06:40:00|7145.4|7140.4|7145.5|7140.5|7147.3|7142.3|7144.9|7139.9|0
1624603500000|2021-06-25 06:45:00|7145.3|7140.3|7144.6|7139.6|7146.1|7141.1|7143.8|7138.8|0
1624603800000|2021-06-25 06:50:00|7144.7|7139.7|7145.7|7140.7|7145.9|7140.9|7144.7|7139.7|0
1624604100000|2021-06-25 06:55:00|7145.8|7140.8|7146.1|7141.1|7146.1|7141.1|7144.3|7139.3|0
1624604400000|2021-06-25 07:00:00|7145.8|7140.8|7143.7|7138.7|7146.5|7141.5|7143.7|7138.7|0
1624604700000|2021-06-25 07:05:00|7144.1|7139.1|7145.8|7140.8|7146|7141|7143.3|7138.3|0
1624605000000|2021-06-25 07:10:00|7145.7|7140.7|7145.3|7140.3|7147|7142|7144.5|7139.5|0
1624605300000|2021-06-25 07:15:00|7145.2|7140.2|7142.5|7137.5|7145.6|7140.6|7142.5|7137.5|0
1624605600000|2021-06-25 07:20:00|7142.9|7137.9|7140.3|7135.3|7143.2|7138.2|7137.6|7132.6|0
1624605900000|2021-06-25 07:25:00|7140.4|7135.4|7141.3|7136.3|7141.9|7136.9|7138.2|7133.2|0
1624606200000|2021-06-25 07:30:00|7141.2|7136.2|7141.9|7136.9|7143.9|7138.9|7140.5|7135.5|0
1624606500000|2021-06-25 07:35:00|7141.8|7136.8|7143|7138|7143|7138|7140.4|7135.4|0
1624606800000|2021-06-25 07:40:00|7142.9|7137.9|7145|7140|7145.1|7140.1|7142.4|7137.4|0
1624607100000|2021-06-25 07:45:00|7144.9|7139.9|7146.2|7141.2|7146.5|7141.5|7143.9|7138.9|0
1624607400000|2021-06-25 07:50:00|7146.1|7141.1|7147.4|7142.4|7147.4|7142.4|7145.3|7140.3|0
1624607700000|2021-06-25 07:55:00|7147.5|7142.5|7146.4|7141.4|7147.9|7142.9|7145.5|7140.5|0
1624608000000|2021-06-25 08:00:00|7146.5|7141.5|7162.7|7159.7|7163.2|7160.2|7146.5|7141.5|0
1624608300000|2021-06-25 08:05:00|7162.2|7159.2|7168.4|7165.4|7170.7|7167.7|7156.9|7153.9|0
1624608600000|2021-06-25 08:10:00|7166.9|7163.9|7170.3|7167.3|7171.1|7168.1|7163.9|7160.9|0
1624608900000|2021-06-25 08:15:00|7170.6|7167.6|7176.6|7173.6|7177.5|7174.5|7170.5|7167.5|0
1624609200000|2021-06-25 08:20:00|7176.7|7173.7|7180.2|7177.2|7181.7|7178.7|7176.1|7173.1|0
1624609500000|2021-06-25 08:25:00|7182|7179|7178.6|7175.6|7182|7179|7176.8|7173.8|0
1624609800000|2021-06-25 08:30:00|7178.1|7175.1|7184.7|7181.7|7186.6|7183.6|7177.8|7174.8|0
1624610100000|2021-06-25 08:35:00|7184.9|7181.9|7189.5|7186.5|7189.5|7186.5|7184.7|7181.7|0
1624610400000|2021-06-25 08:40:00|7188.3|7185.3|7185.5|7182.5|7188.3|7185.3|7183.3|7180.3|0
1624610700000|2021-06-25 08:45:00|7185.8|7182.8|7186.8|7183.8|7189.1|7186.1|7185.5|7182.5|0
1624611000000|2021-06-25 08:50:00|7187.1|7184.1|7187.7|7184.7|7189.2|7186.2|7186.6|7183.6|0
1624611300000|2021-06-25 08:55:00|7187.8|7184.8|7189.2|7186.2|7192.3|7189.3|7187.8|7184.8|0
1624611600000|2021-06-25 09:00:00|7189.3|7186.3|7190.7|7187.7|7191.4|7188.4|7187.7|7184.7|0
1624611900000|2021-06-25 09:05:00|7190|7187|7191.1|7188.1|7193.3|7190.3|7189.6|7186.6|0
1624612200000|2021-06-25 09:10:00|7191|7188|7188.1|7185.1|7192.6|7189.6|7185.9|7182.9|0
1624612500000|2021-06-25 09:15:00|7188|7185|7190|7187|7190.5|7187.5|7186.7|7183.7|0
1624612800000|2021-06-25 09:20:00|7187.2|7184.2|7188.6|7185.6|7191.3|7188.3|7186.8|7183.8|0
1624613100000|2021-06-25 09:25:00|7188.5|7185.5|7185.3|7182.3|7189.6|7186.6|7184.5|7181.5|0
1624613400000|2021-06-25 09:30:00|7185.2|7182.2|7187.7|7184.7|7187.8|7184.8|7183.8|7180.8|0
1624613700000|2021-06-25 09:35:00|7187.8|7184.8|7186.3|7183.3|7187.8|7184.8|7185.3|7182.3|0
1624614000000|2021-06-25 09:40:00|7186.5|7183.5|7191.6|7188.6|7192.5|7189.5|7186.2|7183.2|0
1624614300000|2021-06-25 09:45:00|7191.7|7188.7|7192.9|7189.9|7193.5|7190.5|7190.3|7187.3|0
1624614600000|2021-06-25 09:50:00|7192.8|7189.8|7191.5|7188.5|7193.5|7190.5|7191.2|7188.2|0
1624614900000|2021-06-25 09:55:00|7191.3|7188.3|7192.2|7189.2|7192.2|7189.2|7191.1|7188.1|0
1624615200000|2021-06-25 10:00:00|7192.1|7189.1|7192.6|7189.6|7193.6|7190.6|7191.2|7188.2|0
1624615500000|2021-06-25 10:05:00|7192.8|7189.8|7194.6|7191.6|7195.1|7192.1|7192.8|7189.8|0
1624615800000|2021-06-25 10:10:00|7194|7191|7190.5|7187.5|7194.1|7191.1|7190|7187|0
1624616100000|2021-06-25 10:15:00|7189.8|7186.8|7188|7185|7190.9|7187.9|7186.8|7183.8|0
1624616400000|2021-06-25 10:20:00|7187.2|7184.2|7186.8|7183.8|7188.5|7185.5|7185|7182|0
1624616700000|2021-06-25 10:25:00|7186.6|7183.6|7183.6|7180.6|7187|7184|7183.6|7180.6|0
1624617000000|2021-06-25 10:30:00|7183|7180|7182.7|7179.7|7183.8|7180.8|7182.7|7179.7|0
1624617300000|2021-06-25 10:35:00|7183.4|7180.4|7186.7|7183.7|7187.5|7184.5|7182.7|7179.7|0
1624617600000|2021-06-25 10:40:00|7187|7184|7187.5|7184.5|7188.9|7185.9|7186.4|7183.4|0
1624617900000|2021-06-25 10:45:00|7188.3|7185.3|7189.3|7186.3|7189.6|7186.6|7187.2|7184.2|0
1624618200000|2021-06-25 10:50:00|7188.5|7185.5|7188.1|7185.1|7189.2|7186.2|7186.8|7183.8|0
1624618500000|2021-06-25 10:55:00|7188.2|7185.2|7190|7187|7191.1|7188.1|7187.7|7184.7|0
1624618800000|2021-06-25 11:00:00|7187.1|7184.1|7183.3|7180.3|7188.1|7185.1|7182.4|7179.4|0
1624619100000|2021-06-25 11:05:00|7185.2|7182.2|7182.7|7179.7|7185.4|7182.4|7182.5|7179.5|0
1624619400000|2021-06-25 11:10:00|7182.6|7179.6|7179.2|7176.2|7182.6|7179.6|7179.2|7176.2|0
1624619700000|2021-06-25 11:15:00|7178.9|7175.9|7178.4|7175.4|7179.5|7176.5|7177.2|7174.2|0
1624620000000|2021-06-25 11:20:00|7178.3|7175.3|7179.9|7176.9|7180.3|7177.3|7178|7175|0
1624620300000|2021-06-25 11:25:00|7180|7177|7182.4|7179.4|7182.5|7179.5|7180|7177|0
1624620600000|2021-06-25 11:30:00|7182.5|7179.5|7176.5|7173.5|7182.5|7179.5|7176.5|7173.5|0
1624620900000|2021-06-25 11:35:00|7176.7|7173.7|7176.5|7173.5|7177.3|7174.3|7176|7173|0
1624621200000|2021-06-25 11:40:00|7176.4|7173.4|7175.5|7172.5|7176.7|7173.7|7173.6|7170.6|0
1624621500000|2021-06-25 11:45:00|7175.4|7172.4|7177.7|7174.7|7178.4|7175.4|7175.3|7172.3|0
1624621800000|2021-06-25 11:50:00|7177.8|7174.8|7175.4|7172.4|7177.8|7174.8|7175.3|7172.3|0
1624622100000|2021-06-25 11:55:00|7175.3|7172.3|7173.6|7170.6|7175.3|7172.3|7172.6|7169.6|0
1624622400000|2021-06-25 12:00:00|7173.7|7170.7|7178.1|7175.1|7178.5|7175.5|7173.7|7170.7|0
1624622700000|2021-06-25 12:05:00|7178|7175|7178.4|7175.4|7179.4|7176.4|7177.9|7174.9|0
1624623000000|2021-06-25 12:10:00|7178.3|7175.3|7176|7173|7178.4|7175.4|7175.3|7172.3|0
1624623300000|2021-06-25 12:15:00|7176.9|7173.9|7176.6|7173.6|7178.2|7175.2|7175.1|7172.1|0
1624623600000|2021-06-25 12:20:00|7176.5|7173.5|7179.3|7176.3|7179.3|7176.3|7176.5|7173.5|0
1624623900000|2021-06-25 12:25:00|7179.2|7176.2|7176.9|7173.9|7179.6|7176.6|7176.5|7173.5|0
1624624200000|2021-06-25 12:30:00|7177|7174|7185.9|7182.9|7186.8|7183.8|7176.6|7173.6|0
1624624500000|2021-06-25 12:35:00|7186|7183|7189.3|7186.3|7191.4|7188.4|7186|7183|0
1624624800000|2021-06-25 12:40:00|7189.2|7186.2|7188.7|7185.7|7191.6|7188.6|7188.6|7185.6|0
1624625100000|2021-06-25 12:45:00|7188.6|7185.6|7187.9|7184.9|7189.3|7186.3|7186|7183|0
1624625400000|2021-06-25 12:50:00|7188.1|7185.1|7188.7|7185.7|7189.8|7186.8|7188.1|7185.1|0
1624625700000|2021-06-25 12:55:00|7188.8|7185.8|7187.9|7184.9|7189.3|7186.3|7185.5|7182.5|0
1624626000000|2021-06-25 13:00:00|7188.5|7185.5|7191.3|7188.3|7191.4|7188.4|7187.5|7184.5|0
1624626300000|2021-06-25 13:05:00|7191|7188|7187.1|7184.1|7191.5|7188.5|7186|7183|0
1624626600000|2021-06-25 13:10:00|7187|7184|7188.3|7185.3|7188.6|7185.6|7186.5|7183.5|0
1624626900000|2021-06-25 13:15:00|7188.2|7185.2|7190.1|7187.1|7190.5|7187.5|7187.9|7184.9|0
1624627200000|2021-06-25 13:20:00|7189.9|7186.9|7191.7|7188.7|7193.5|7190.5|7188.2|7185.2|0
1624627500000|2021-06-25 13:25:00|7192|7189|7188.3|7185.3|7194.2|7191.2|7186.2|7183.2|0
1624627800000|2021-06-25 13:30:00|7187.9|7184.9|7202.5|7200.7|7205.4|7203.6|7180.5|7178.7|0
1624628100000|2021-06-25 13:35:00|7202.8|7201|7200.9|7199.1|7205.9|7204.1|7185.4|7183.6|0
1624628400000|2021-06-25 13:40:00|7201.6|7199.8|7200.1|7198.3|7203.6|7201.8|7190|7188.2|0
1624628700000|2021-06-25 13:45:00|7200.3|7198.5|7194.3|7192.5|7213.9|7212.1|7193.6|7191.8|0
1624629000000|2021-06-25 13:50:00|7193.6|7191.8|7168.1|7166.3|7194.7|7192.9|7165.7|7163.9|0
1624629300000|2021-06-25 13:55:00|7168.3|7166.5|7148.5|7146.7|7170.4|7168.6|7136.4|7134.6|0
1624629600000|2021-06-25 14:00:00|7147.4|7145.6|7151.8|7150|7152.5|7150.7|7134.8|7133|0
1624629900000|2021-06-25 14:05:00|7151.7|7149.9|7146|7144.2|7156.8|7155|7142.8|7141|0
1624630200000|2021-06-25 14:10:00|7146.4|7144.6|7136|7134.2|7149.8|7148|7123.2|7121.4|0
1624630500000|2021-06-25 14:15:00|7136.4|7134.6|7151.7|7149.9|7151.7|7149.9|7135.6|7133.8|0
1624630800000|2021-06-25 14:20:00|7151.8|7150|7151.3|7149.5|7153.4|7151.6|7145.2|7143.4|0
1624631100000|2021-06-25 14:25:00|7150.9|7149.1|7167.2|7165.4|7169.4|7167.6|7149.2|7147.4|0
1624631400000|2021-06-25 14:30:00|7167.6|7165.8|7168.4|7166.6|7170.8|7169|7164.8|7163|0
1624631700000|2021-06-25 14:35:00|7168.2|7166.4|7158.3|7156.5|7169.9|7168.1|7158.3|7156.5|0
1624632000000|2021-06-25 14:40:00|7157.6|7155.8|7167.6|7165.8|7170.6|7168.8|7156.8|7155|0
1624632300000|2021-06-25 14:45:00|7167.3|7165.5|7161.9|7160.1|7170|7168.2|7160.1|7158.3|0
1624632600000|2021-06-25 14:50:00|7161.8|7160|7157.9|7156.1|7161.9|7160.1|7155.9|7154.1|0
1624632900000|2021-06-25 14:55:00|7158|7156.2|7150.7|7148.9|7161.6|7159.8|7146.6|7144.8|0
1624633200000|2021-06-25 15:00:00|7150.4|7148.6|7151|7149.2|7153.8|7152|7145.5|7143.7|0
1624633500000|2021-06-25 15:05:00|7151.6|7149.8|7156.3|7154.5|7156.3|7154.5|7148|7146.2|0
1624633800000|2021-06-25 15:10:00|7156.4|7154.6|7162.8|7161|7162.8|7161|7153.6|7151.8|0
1624634100000|2021-06-25 15:15:00|7163|7161.2|7154.3|7152.5|7163.5|7161.7|7151.9|7150.1|0
1624634400000|2021-06-25 15:20:00|7154.5|7152.7|7157.2|7155.4|7163|7161.2|7152.7|7150.9|0
1624634700000|2021-06-25 15:25:00|7156.9|7155.1|7159|7157.2|7159.1|7157.3|7153.2|7151.4|0
1624635000000|2021-06-25 15:30:00|7158.9|7157.1|7168.8|7167|7170.5|7168.7|7157.3|7155.5|0
1624635300000|2021-06-25 15:35:00|7168.9|7167.1|7169.8|7168|7170.5|7168.7|7165|7163.2|0
1624635600000|2021-06-25 15:40:00|7169.7|7167.9|7167.4|7165.6|7172.2|7170.4|7165.1|7163.3|0
1624635900000|2021-06-25 15:45:00|7167.5|7165.7|7164.3|7162.5|7169.1|7167.3|7162.3|7160.5|0
1624636200000|2021-06-25 15:50:00|7164|7162.2|7167.4|7165.6|7167.8|7166|7163.6|7161.8|0
1624636500000|2021-06-25 15:55:00|7167.2|7165.4|7168.3|7166.5|7171.6|7169.8|7166.6|7164.8|0
1624636800000|2021-06-25 16:00:00|7168.2|7166.4|7163.8|7162|7169|7167.2|7162.4|7160.6|0
1624637100000|2021-06-25 16:05:00|7163.7|7161.9|7167.6|7165.8|7169.5|7167.7|7163.1|7161.3|0
1624637400000|2021-06-25 16:10:00|7167.7|7165.9|7158.5|7156.7|7169|7167.2|7156.9|7155.1|0
1624637700000|2021-06-25 16:15:00|7158.3|7156.5|7160.5|7158.7|7160.9|7159.1|7157.1|7155.3|0
1624638000000|2021-06-25 16:20:00|7160.3|7158.5|7154.2|7152.4|7160.8|7159|7153.2|7151.4|0
1624638300000|2021-06-25 16:25:00|7154.3|7152.5|7143.9|7142.1|7156.6|7154.8|7143.2|7141.4|0
1624638600000|2021-06-25 16:30:00|7144.3|7142.5|7151.6|7149.8|7153|7151.2|7141.1|7139.3|0
1624638900000|2021-06-25 16:35:00|7151.9|7150.1|7154.2|7152.4|7155.7|7153.9|7151.2|7149.4|0
1624639200000|2021-06-25 16:40:00|7154.1|7152.3|7159.5|7157.7|7159.6|7157.8|7154.1|7152.3|0
1624639500000|2021-06-25 16:45:00|7159.4|7157.6|7154.5|7152.7|7159.6|7157.8|7154|7152.2|0
1624639800000|2021-06-25 16:50:00|7155|7153.2|7159.6|7157.8|7159.8|7158|7153.7|7151.9|0
1624640100000|2021-06-25 16:55:00|7159.3|7157.5|7161.6|7159.8|7163.6|7161.8|7159.2|7157.4|0
1624640400000|2021-06-25 17:00:00|7161.8|7160|7163.8|7162|7165.1|7163.3|7161.6|7159.8|0
1624640700000|2021-06-25 17:05:00|7164.1|7162.3|7157.4|7155.6|7164.4|7162.6|7156.9|7155.1|0
1624641000000|2021-06-25 17:10:00|7157.3|7155.5|7155.4|7153.6|7157.6|7155.8|7150.6|7148.8|0
1624641300000|2021-06-25 17:15:00|7155.3|7153.5|7158.7|7156.9|7161.8|7160|7154.8|7153|0
1624641600000|2021-06-25 17:20:00|7159|7157.2|7165.7|7163.9|7166.2|7164.4|7159|7157.2|0
1624641900000|2021-06-25 17:25:00|7165.3|7163.5|7164.7|7162.9|7167.7|7165.9|7162.6|7160.8|0
1624642200000|2021-06-25 17:30:00|7165|7163.2|7159.1|7157.3|7165|7163.2|7157.6|7155.8|0
1624642500000|2021-06-25 17:35:00|7159|7157.2|7156.3|7154.5|7160.4|7158.6|7156.3|7154.5|0
1624642800000|2021-06-25 17:40:00|7156.5|7154.7|7156.3|7154.5|7158.3|7156.5|7155.1|7153.3|0
1624643100000|2021-06-25 17:45:00|7156.4|7154.6|7156|7154.2|7159.3|7157.5|7152.2|7150.4|0
1624643400000|2021-06-25 17:50:00|7155.7|7153.9|7158.4|7156.6|7158.7|7156.9|7152.8|7151|0
1624643700000|2021-06-25 17:55:00|7158.3|7156.5|7158.7|7156.9|7159.9|7158.1|7156.5|7154.7|0
1624644000000|2021-06-25 18:00:00|7159.1|7157.3|7154.4|7152.6|7159.6|7157.8|7151.9|7150.1|0
1624644300000|2021-06-25 18:05:00|7154.5|7152.7|7162.4|7160.6|7163.9|7162.1|7154.2|7152.4|0
1624644600000|2021-06-25 18:10:00|7162.5|7160.7|7163.2|7161.4|7165.8|7164|7160.9|7159.1|0
1624644900000|2021-06-25 18:15:00|7163.1|7161.3|7164.6|7162.8|7164.6|7162.8|7161.2|7159.4|0
1624645200000|2021-06-25 18:20:00|7164.7|7162.9|7166.6|7164.8|7167.5|7165.7|7164.2|7162.4|0
1624645500000|2021-06-25 18:25:00|7166.5|7164.7|7160.3|7158.5|7168.4|7166.6|7159.6|7157.8|0
1624645800000|2021-06-25 18:30:00|7160.6|7158.8|7160.5|7158.7|7161.6|7159.8|7156.8|7155|0
1624646100000|2021-06-25 18:35:00|7160.6|7158.8|7168.2|7166.4|7168.2|7166.4|7160.3|7158.5|0
1624646400000|2021-06-25 18:40:00|7168.3|7166.5|7168.5|7166.7|7169.9|7168.1|7165.9|7164.1|0
1624646700000|2021-06-25 18:45:00|7168.6|7166.8|7169.3|7167.5|7169.3|7167.5|7166.6|7164.8|0
1624647000000|2021-06-25 18:50:00|7169.5|7167.7|7173.2|7171.4|7174.4|7172.6|7169.5|7167.7|0
1624647300000|2021-06-25 18:55:00|7173.3|7171.5|7173.9|7172.1|7175.9|7174.1|7172.2|7170.4|0
1624647600000|2021-06-25 19:00:00|7174|7172.2|7172.5|7170.7|7177.7|7175.9|7171.9|7170.1|0
1624647900000|2021-06-25 19:05:00|7173.1|7171.3|7166.2|7164.4|7173.1|7171.3|7164.4|7162.6|0
1624648200000|2021-06-25 19:10:00|7166.3|7164.5|7163.6|7161.8|7166.9|7165.1|7162.9|7161.1|0
1624648500000|2021-06-25 19:15:00|7163.5|7161.7|7163.5|7161.7|7165.8|7164|7162.6|7160.8|0
1624648800000|2021-06-25 19:20:00|7163.7|7161.9|7165.5|7163.7|7166.4|7164.6|7161.2|7159.4|0
1624649100000|2021-06-25 19:25:00|7165.4|7163.6|7162.7|7160.9|7165.6|7163.8|7160.7|7158.9|0
1624649400000|2021-06-25 19:30:00|7162.5|7160.7|7156.7|7154.9|7163.6|7161.8|7156.7|7154.9|0
1624649700000|2021-06-25 19:35:00|7156.6|7154.8|7156.2|7154.4|7160.6|7158.8|7156.2|7154.4|0
1624650000000|2021-06-25 19:40:00|7156.4|7154.6|7155.1|7153.3|7158|7156.2|7152.9|7151.1|0
1624650300000|2021-06-25 19:45:00|7155.2|7153.4|7165.3|7163.5|7165.9|7164.1|7155.2|7153.4|0
1624650600000|2021-06-25 19:50:00|7165.1|7163.3|7172.2|7170.4|7187.2|7185.4|7165.1|7163.3|0
1624650900000|2021-06-25 19:55:00|7172.1|7170.3|7176.7|7174.9|7177.3|7175.5|7165.8|7164|0
1624651200000|2021-06-25 20:00:00|7177.3|7174.3|7179.4|7176.4|7179.8|7176.8|7171.8|7168.8|0
1624651500000|2021-06-25 20:05:00|7179.3|7176.3|7177.5|7174.5|7179.6|7176.6|7176.7|7173.7|0
1624651800000|2021-06-25 20:10:00|7179|7176|7177.9|7174.9|7179|7176|7177|7174|0
1624652100000|2021-06-25 20:15:00|7178|7175|7178.6|7175.6|7179.2|7176.2|7177.4|7174.4|0
1624652400000|2021-06-25 20:20:00|7178.7|7175.7|7178.5|7175.5|7179.5|7176.5|7178.4|7175.4|0
1624652700000|2021-06-25 20:25:00|7178.4|7175.4|7178.3|7175.3|7178.7|7175.7|7177.8|7174.8|0
1624653000000|2021-06-25 20:30:00|7178.2|7175.2|7178.4|7175.4|7178.7|7175.7|7177.6|7174.6|0
1624653300000|2021-06-25 20:35:00|7178.3|7175.3|7180.5|7177.5|7181.1|7178.1|7178.3|7175.3|0
1624653600000|2021-06-25 20:40:00|7180.6|7177.6|7179.7|7176.7|7180.8|7177.8|7179.7|7176.7|0
1624653900000|2021-06-25 20:45:00|7179.6|7176.6|7179.9|7176.9|7180.1|7177.1|7179.1|7176.1|0
1624654200000|2021-06-25 20:50:00|7179.7|7176.7|7178|7175|7179.7|7176.7|7178|7175|0
1624654500000|2021-06-25 20:55:00|7177.9|7174.9|7177.3|7174.3|7178.3|7175.3|7176.9|7173.9|0
1624831200000|2021-06-27 22:00:00|7179.9|7174.9|7183.7|7178.7|7186.5|7181.5|7179.9|7174.9|0
1624831500000|2021-06-27 22:05:00|7183.6|7178.6|7185.9|7180.9|7185.9|7180.9|7183|7178|0
1624831800000|2021-06-27 22:10:00|7186.1|7181.1|7186.7|7181.7|7187.1|7182.1|7184.6|7179.6|0
1624832100000|2021-06-27 22:15:00|7186.9|7181.9|7187.9|7182.9|7189.3|7184.3|7186.9|7181.9|0
1624832400000|2021-06-27 22:20:00|7187.8|7182.8|7190.1|7185.1|7191.8|7186.8|7187.8|7182.8|0
1624832700000|2021-06-27 22:25:00|7190|7185|7194.3|7189.3|7195.1|7190.1|7190|7185|0
1624833000000|2021-06-27 22:30:00|7194.2|7189.2|7193.6|7188.6|7194.6|7189.6|7192.8|7187.8|0
1624833300000|2021-06-27 22:35:00|7193.5|7188.5|7191.3|7186.3|7194.1|7189.1|7191.1|7186.1|0
1624833600000|2021-06-27 22:40:00|7191.4|7186.4|7190.6|7185.6|7192.5|7187.5|7189.8|7184.8|0
1624833900000|2021-06-27 22:45:00|7190.7|7185.7|7192|7187|7192.3|7187.3|7190.1|7185.1|0
1624834200000|2021-06-27 22:50:00|7191.9|7186.9|7195|7190|7195|7190|7191.6|7186.6|0
1624834500000|2021-06-27 22:55:00|7195.1|7190.1|7195.1|7190.1|7196.4|7191.4|7194.5|7189.5|0
1624834800000|2021-06-27 23:00:00|7195|7190|7193.8|7188.8|7196.1|7191.1|7193.6|7188.6|0
1624835100000|2021-06-27 23:05:00|7193.9|7188.9|7193.4|7188.4|7194.6|7189.6|7193.2|7188.2|0
1624835400000|2021-06-27 23:10:00|7193.5|7188.5|7193.4|7188.4|7193.6|7188.6|7192.5|7187.5|0
1624835700000|2021-06-27 23:15:00|7193.5|7188.5|7193.4|7188.4|7193.9|7188.9|7192.5|7187.5|0
1624836000000|2021-06-27 23:20:00|7193.3|7188.3|7192.7|7187.7|7193.5|7188.5|7192.4|7187.4|0
1624836300000|2021-06-27 23:25:00|7192.6|7187.6|7191.3|7186.3|7192.8|7187.8|7190.8|7185.8|0
1624836600000|2021-06-27 23:30:00|7191.2|7186.2|7191.3|7186.3|7192.3|7187.3|7191|7186|0
1624836900000|2021-06-27 23:35:00|7191.4|7186.4|7188|7183|7191.8|7186.8|7185.2|7180.2|0
1624837200000|2021-06-27 23:40:00|7187.9|7182.9|7188.6|7183.6|7189.2|7184.2|7187.9|7182.9|0
1624837500000|2021-06-27 23:45:00|7188.7|7183.7|7189.3|7184.3|7190.3|7185.3|7188.6|7183.6|0
1624837800000|2021-06-27 23:50:00|7189.5|7184.5|7189.3|7184.3|7190.3|7185.3|7188.9|7183.9|0
1624838100000|2021-06-27 23:55:00|7189.4|7184.4|7190.7|7185.7|7191.6|7186.6|7189.4|7184.4|0
1624838400000|2021-06-28 00:00:00|7190.8|7185.8|7186.7|7181.7|7191.5|7186.5|7185.6|7180.6|0
1624838700000|2021-06-28 00:05:00|7186.4|7181.4|7186.5|7181.5|7187|7182|7185.3|7180.3|0
1624839000000|2021-06-28 00:10:00|7186.6|7181.6|7184.8|7179.8|7187|7182|7184.6|7179.6|0
1624839300000|2021-06-28 00:15:00|7184.4|7179.4|7185.4|7180.4|7186.7|7181.7|7184.4|7179.4|0
1624839600000|2021-06-28 00:20:00|7185.3|7180.3|7184.4|7179.4|7185.4|7180.4|7183.2|7178.2|0
1624839900000|2021-06-28 00:25:00|7184.3|7179.3|7184.1|7179.1|7185.9|7180.9|7183.2|7178.2|0
1624840200000|2021-06-28 00:30:00|7184.2|7179.2|7185.6|7180.6|7185.9|7180.9|7183.8|7178.8|0
1624840500000|2021-06-28 00:35:00|7185.7|7180.7|7186.4|7181.4|7187|7182|7185.3|7180.3|0
1624840800000|2021-06-28 00:40:00|7186.7|7181.7|7183.7|7178.7|7187|7182|7183.5|7178.5|0
1624841100000|2021-06-28 00:45:00|7183.8|7178.8|7184.6|7179.6|7185.2|7180.2|7183.1|7178.1|0
1624841400000|2021-06-28 00:50:00|7184.5|7179.5|7185|7180|7185.4|7180.4|7183.7|7178.7|0
1624841700000|2021-06-28 00:55:00|7184.9|7179.9|7185.8|7180.8|7186.1|7181.1|7184.3|7179.3|0
1624842000000|2021-06-28 01:00:00|7185.7|7180.7|7185.4|7180.4|7187|7182|7184.5|7179.5|0
1624842300000|2021-06-28 01:05:00|7185.5|7180.5|7185.1|7180.1|7186.2|7181.2|7184.4|7179.4|0
1624842600000|2021-06-28 01:10:00|7185|7180|7185.2|7180.2|7185.7|7180.7|7184.1|7179.1|0
1624842900000|2021-06-28 01:15:00|7185.3|7180.3|7179.3|7174.3|7186|7181|7179.1|7174.1|0
1624843200000|2021-06-28 01:20:00|7179.2|7174.2|7177|7172|7179.7|7174.7|7175.8|7170.8|0
1624843500000|2021-06-28 01:25:00|7176.9|7171.9|7176.5|7171.5|7177.7|7172.7|7175.7|7170.7|0
1624843800000|2021-06-28 01:30:00|7176.6|7171.6|7177.3|7172.3|7177.4|7172.4|7176.2|7171.2|0
1624844100000|2021-06-28 01:35:00|7177.4|7172.4|7176.5|7171.5|7178.4|7173.4|7175.5|7170.5|0
1624844400000|2021-06-28 01:40:00|7176.7|7171.7|7178.6|7173.6|7178.7|7173.7|7176.6|7171.6|0
1624844700000|2021-06-28 01:45:00|7178.5|7173.5|7178.5|7173.5|7180.4|7175.4|7178.3|7173.3|0
1624845000000|2021-06-28 01:50:00|7178.6|7173.6|7179.4|7174.4|7179.6|7174.6|7177.8|7172.8|0
1624845300000|2021-06-28 01:55:00|7179.3|7174.3|7179.4|7174.4|7179.9|7174.9|7178.1|7173.1|0
1624845600000|2021-06-28 02:00:00|7179.3|7174.3|7178.6|7173.6|7179.7|7174.7|7178|7173|0
1624845900000|2021-06-28 02:05:00|7178.5|7173.5|7177.5|7172.5|7179|7174|7177|7172|0
1624846200000|2021-06-28 02:10:00|7177.7|7172.7|7177.8|7172.8|7178.5|7173.5|7177.3|7172.3|0
1624846500000|2021-06-28 02:15:00|7177.7|7172.7|7178.5|7173.5|7179.3|7174.3|7177.2|7172.2|0
1624846800000|2021-06-28 02:20:00|7178.4|7173.4|7178.6|7173.6|7179.2|7174.2|7178|7173|0
1624847100000|2021-06-28 02:25:00|7178.5|7173.5|7178.2|7173.2|7179|7174|7177.2|7172.2|0
1624847400000|2021-06-28 02:30:00|7178.1|7173.1|7180.5|7175.5|7180.8|7175.8|7177.6|7172.6|0
1624847700000|2021-06-28 02:35:00|7180.6|7175.6|7181.1|7176.1|7181.9|7176.9|7179.5|7174.5|0
1624848000000|2021-06-28 02:40:00|7181.2|7176.2|7180.8|7175.8|7182.4|7177.4|7180.4|7175.4|0
1624848300000|2021-06-28 02:45:00|7180.7|7175.7|7181.3|7176.3|7181.4|7176.4|7179.9|7174.9|0
1624848600000|2021-06-28 02:50:00|7181.4|7176.4|7182.2|7177.2|7182.9|7177.9|7181|7176|0
1624848900000|2021-06-28 02:55:00|7182.4|7177.4|7181.3|7176.3|7182.6|7177.6|7180.9|7175.9|0
1624849200000|2021-06-28 03:00:00|7181.4|7176.4|7182.8|7177.8|7183.2|7178.2|7181.1|7176.1|0
1624849500000|2021-06-28 03:05:00|7183|7178|7184.3|7179.3|7184.8|7179.8|7182.2|7177.2|0
1624849800000|2021-06-28 03:10:00|7184.2|7179.2|7185.3|7180.3|7185.5|7180.5|7183.8|7178.8|0
1624850100000|2021-06-28 03:15:00|7185.2|7180.2|7184.5|7179.5|7185.7|7180.7|7184.1|7179.1|0
1624850400000|2021-06-28 03:20:00|7184.6|7179.6|7184.1|7179.1|7184.9|7179.9|7183.8|7178.8|0
1624850700000|2021-06-28 03:25:00|7184.2|7179.2|7183.1|7178.1|7184.6|7179.6|7182.9|7177.9|0
1624851000000|2021-06-28 03:30:00|7183.2|7178.2|7183.8|7178.8|7184|7179|7182.3|7177.3|0
1624851300000|2021-06-28 03:35:00|7184|7179|7184.1|7179.1|7184.5|7179.5|7183.3|7178.3|0
1624851600000|2021-06-28 03:40:00|7184.2|7179.2|7184.8|7179.8|7185.5|7180.5|7184.2|7179.2|0
1624851900000|2021-06-28 03:45:00|7184.7|7179.7|7183.3|7178.3|7184.8|7179.8|7183|7178|0
1624852200000|2021-06-28 03:50:00|7183.2|7178.2|7183.5|7178.5|7183.7|7178.7|7182.5|7177.5|0
1624852500000|2021-06-28 03:55:00|7183.6|7178.6|7184|7179|7184.4|7179.4|7183.3|7178.3|0
1624852800000|2021-06-28 04:00:00|7184.1|7179.1|7184.1|7179.1|7184.8|7179.8|7184|7179|0
1624853100000|2021-06-28 04:05:00|7184|7179|7184|7179|7184.3|7179.3|7183|7178|0
1624853400000|2021-06-28 04:10:00|7183.7|7178.7|7184.3|7179.3|7184.8|7179.8|7183.7|7178.7|0
1624853700000|2021-06-28 04:15:00|7184.2|7179.2|7184.3|7179.3|7185.3|7180.3|7184|7179|0
1624854000000|2021-06-28 04:20:00|7184.5|7179.5|7184.6|7179.6|7185.4|7180.4|7184.3|7179.3|0
1624854300000|2021-06-28 04:25:00|7184.7|7179.7|7184.8|7179.8|7185.2|7180.2|7184.3|7179.3|0
1624854600000|2021-06-28 04:30:00|7184.7|7179.7|7184.8|7179.8|7184.9|7179.9|7183.6|7178.6|0
1624854900000|2021-06-28 04:35:00|7184.7|7179.7|7185|7180|7186.2|7181.2|7184.6|7179.6|0
1624855200000|2021-06-28 04:40:00|7185.1|7180.1|7184.9|7179.9|7185.7|7180.7|7184.5|7179.5|0
1624855500000|2021-06-28 04:45:00|7184.8|7179.8|7184.9|7179.9|7185.1|7180.1|7184.6|7179.6|0
1624855800000|2021-06-28 04:50:00|7184.8|7179.8|7186.3|7181.3|7186.6|7181.6|7184.7|7179.7|0
1624856100000|2021-06-28 04:55:00|7186.2|7181.2|7186.9|7181.9|7188|7183|7186.1|7181.1|0
1624856400000|2021-06-28 05:00:00|7187.5|7182.5|7187.3|7182.3|7188.7|7183.7|7187.3|7182.3|0
1624856700000|2021-06-28 05:05:00|7187.4|7182.4|7187|7182|7188.3|7183.3|7186.8|7181.8|0
1624857000000|2021-06-28 05:10:00|7187.1|7182.1|7186.6|7181.6|7187.4|7182.4|7185.9|7180.9|0
1624857300000|2021-06-28 05:15:00|7186.7|7181.7|7188.6|7183.6|7188.6|7183.6|7186.5|7181.5|0
1624857600000|2021-06-28 05:20:00|7188.4|7183.4|7188.8|7183.8|7189.1|7184.1|7187.3|7182.3|0
1624857900000|2021-06-28 05:25:00|7188.7|7183.7|7189.7|7184.7|7190|7185|7188|7183|0
1624858200000|2021-06-28 05:30:00|7189.8|7184.8|7189.2|7184.2|7190.8|7185.8|7188.1|7183.1|0
1624858500000|2021-06-28 05:35:00|7189.3|7184.3|7187.7|7182.7|7189.3|7184.3|7187.2|7182.2|0
1624858800000|2021-06-28 05:40:00|7187.9|7182.9|7188.3|7183.3|7189.2|7184.2|7186.7|7181.7|0
1624859100000|2021-06-28 05:45:00|7188.4|7183.4|7186.7|7181.7|7188.6|7183.6|7185.4|7180.4|0
1624859400000|2021-06-28 05:50:00|7186.6|7181.6|7187.2|7182.2|7187.7|7182.7|7185.2|7180.2|0
1624859700000|2021-06-28 05:55:00|7187.4|7182.4|7189.4|7184.4|7189.5|7184.5|7187.2|7182.2|0
1624860000000|2021-06-28 06:00:00|7189.3|7184.3|7187.2|7182.2|7189.3|7184.3|7186.2|7181.2|0
1624860300000|2021-06-28 06:05:00|7187.1|7182.1|7184.8|7179.8|7187.2|7182.2|7184.7|7179.7|0
1624860600000|2021-06-28 06:10:00|7184.9|7179.9|7185.9|7180.9|7186.7|7181.7|7184.2|7179.2|0
1624860900000|2021-06-28 06:15:00|7186|7181|7186.3|7181.3|7187.9|7182.9|7185.9|7180.9|0
1624861200000|2021-06-28 06:20:00|7186.2|7181.2|7186.4|7181.4|7187.4|7182.4|7185.8|7180.8|0
1624861500000|2021-06-28 06:25:00|7186.6|7181.6|7186.3|7181.3|7187|7182|7185.6|7180.6|0
1624861800000|2021-06-28 06:30:00|7186.2|7181.2|7183.3|7178.3|7186.6|7181.6|7182.8|7177.8|0
1624862100000|2021-06-28 06:35:00|7183.4|7178.4|7186.1|7181.1|7186.8|7181.8|7183|7178|0
1624862400000|2021-06-28 06:40:00|7186.2|7181.2|7187.1|7182.1|7188|7183|7186.1|7181.1|0
1624862700000|2021-06-28 06:45:00|7187|7182|7186.5|7181.5|7187.4|7182.4|7185.7|7180.7|0
1624863000000|2021-06-28 06:50:00|7186.4|7181.4|7186.6|7181.6|7187.5|7182.5|7186.1|7181.1|0
1624863300000|2021-06-28 06:55:00|7186.7|7181.7|7186.3|7181.3|7188.9|7183.9|7185.9|7180.9|0
1624863600000|2021-06-28 07:00:00|7186.1|7181.1|7186.2|7181.2|7189.4|7184.4|7184.1|7179.1|0
1624863900000|2021-06-28 07:05:00|7185.9|7180.9|7194.9|7189.9|7195.6|7190.6|7185.6|7180.6|0
1624864200000|2021-06-28 07:10:00|7195|7190|7194.1|7189.1|7195.1|7190.1|7192.9|7187.9|0
1624864500000|2021-06-28 07:15:00|7194.2|7189.2|7197|7192|7199.2|7194.2|7194.2|7189.2|0
1624864800000|2021-06-28 07:20:00|7196.9|7191.9|7196.2|7191.2|7197.8|7192.8|7195.1|7190.1|0
1624865100000|2021-06-28 07:25:00|7196.3|7191.3|7196.5|7191.5|7197.3|7192.3|7194.1|7189.1|0
1624865400000|2021-06-28 07:30:00|7196.4|7191.4|7195.6|7190.6|7198.3|7193.3|7195.3|7190.3|0
1624865700000|2021-06-28 07:35:00|7195.4|7190.4|7197.1|7192.1|7198|7193|7194.5|7189.5|0
1624866000000|2021-06-28 07:40:00|7196.8|7191.8|7197.7|7192.7|7200.6|7195.6|7196.3|7191.3|0
1624866300000|2021-06-28 07:45:00|7197.8|7192.8|7198.3|7193.3|7199.3|7194.3|7196|7191|0
1624866600000|2021-06-28 07:50:00|7198.2|7193.2|7195.8|7190.8|7198.8|7193.8|7195.5|7190.5|0
1624866900000|2021-06-28 07:55:00|7195.9|7190.9|7195.3|7190.3|7196.9|7191.9|7194.6|7189.6|0
1624867200000|2021-06-28 08:00:00|7195.2|7190.2|7194.3|7191.3|7196|7193|7190.4|7187.4|0
1624867500000|2021-06-28 08:05:00|7194.5|7191.5|7191.6|7188.6|7194.6|7191.6|7190.2|7187.2|0
1624867800000|2021-06-28 08:10:00|7192.1|7189.1|7195.4|7192.4|7195.4|7192.4|7191.3|7188.3|0
1624868100000|2021-06-28 08:15:00|7195.1|7192.1|7199|7196|7202.2|7199.2|7194.7|7191.7|0
1624868400000|2021-06-28 08:20:00|7201.5|7198.5|7192.1|7189.1|7201.5|7198.5|7191.5|7188.5|0
1624868700000|2021-06-28 08:25:00|7193.1|7190.1|7191|7188|7195.1|7192.1|7190.1|7187.1|0
1624869000000|2021-06-28 08:30:00|7189.9|7186.9|7189.4|7186.4|7192|7189|7189.1|7186.1|0
1624869300000|2021-06-28 08:35:00|7189.3|7186.3|7189.1|7186.1|7190.8|7187.8|7188|7185|0
1624869600000|2021-06-28 08:40:00|7189.4|7186.4|7192.4|7189.4|7192.7|7189.7|7189.1|7186.1|0
1624869900000|2021-06-28 08:45:00|7192.8|7189.8|7194|7191|7194.6|7191.6|7192.3|7189.3|0
1624870200000|2021-06-28 08:50:00|7193.9|7190.9|7196.2|7193.2|7196.2|7193.2|7193.9|7190.9|0
1624870500000|2021-06-28 08:55:00|7198|7195|7200.1|7197.1|7200.5|7197.5|7197.9|7194.9|0
1624870800000|2021-06-28 09:00:00|7200.2|7197.2|7198.4|7195.4|7201|7198|7198.4|7195.4|0
1624871100000|2021-06-28 09:05:00|7197.9|7194.9|7196.3|7193.3|7198.9|7195.9|7196|7193|0
1624871400000|2021-06-28 09:10:00|7196.7|7193.7|7197.8|7194.8|7197.8|7194.8|7196|7193|0
1624871700000|2021-06-28 09:15:00|7197.6|7194.6|7193.9|7190.9|7198.3|7195.3|7193.3|7190.3|0
1624872000000|2021-06-28 09:20:00|7194.1|7191.1|7196.8|7193.8|7197.1|7194.1|7194.1|7191.1|0
1624872300000|2021-06-28 09:25:00|7197|7194|7196.6|7193.6|7197.4|7194.4|7196.3|7193.3|0
1624872600000|2021-06-28 09:30:00|7196.7|7193.7|7197.6|7194.6|7199|7196|7196.2|7193.2|0
1624872900000|2021-06-28 09:35:00|7197.5|7194.5|7198.3|7195.3|7198.9|7195.9|7197.5|7194.5|0
1624873200000|2021-06-28 09:40:00|7198.7|7195.7|7199.4|7196.4|7200.3|7197.3|7198.6|7195.6|0
1624873500000|2021-06-28 09:45:00|7199.3|7196.3|7199.4|7196.4|7200|7197|7199.2|7196.2|0
1624873800000|2021-06-28 09:50:00|7199.3|7196.3|7198.2|7195.2|7199.6|7196.6|7198.2|7195.2|0
1624874100000|2021-06-28 09:55:00|7197.9|7194.9|7199|7196|7199.1|7196.1|7197.9|7194.9|0
1624874400000|2021-06-28 10:00:00|7198.9|7195.9|7199.3|7196.3|7200.2|7197.2|7198.9|7195.9|0
1624874700000|2021-06-28 10:05:00|7199.2|7196.2|7200.6|7197.6|7201.4|7198.4|7199|7196|0
1624875000000|2021-06-28 10:10:00|7200.5|7197.5|7200.9|7197.9|7202.5|7199.5|7199.2|7196.2|0
1624875300000|2021-06-28 10:15:00|7201|7198|7197.3|7194.3|7202.2|7199.2|7197.2|7194.2|0
1624875600000|2021-06-28 10:20:00|7197.1|7194.1|7197.3|7194.3|7199.2|7196.2|7195.9|7192.9|0
1624875900000|2021-06-28 10:25:00|7197.5|7194.5|7197.9|7194.9|7199.7|7196.7|7197.2|7194.2|0
1624876200000|2021-06-28 10:30:00|7198.1|7195.1|7196.1|7193.1|7199.4|7196.4|7195.9|7192.9|0
1624876500000|2021-06-28 10:35:00|7196|7193|7196.1|7193.1|7196.1|7193.1|7195.9|7192.9|0
1624876800000|2021-06-28 10:40:00|7196.2|7193.2|7194.7|7191.7|7196.4|7193.4|7194.7|7191.7|0
1624877100000|2021-06-28 10:45:00|7194.6|7191.6|7193.5|7190.5|7195.5|7192.5|7193.4|7190.4|0
1624877400000|2021-06-28 10:50:00|7193.8|7190.8|7193.8|7190.8|7194.2|7191.2|7193.5|7190.5|0
1624877700000|2021-06-28 10:55:00|7193.7|7190.7|7195.3|7192.3|7195.6|7192.6|7193.6|7190.6|0
1624878000000|2021-06-28 11:00:00|7195.6|7192.6|7192.6|7189.6|7196.9|7193.9|7192.3|7189.3|0
1624878300000|2021-06-28 11:05:00|7193.3|7190.3|7192.8|7189.8|7194.8|7191.8|7192.8|7189.8|0
1624878600000|2021-06-28 11:10:00|7192.5|7189.5|7193.7|7190.7|7194|7191|7192.2|7189.2|0
1624878900000|2021-06-28 11:15:00|7193.8|7190.8|7194.3|7191.3|7195.6|7192.6|7193.8|7190.8|0
1624879200000|2021-06-28 11:20:00|7194.5|7191.5|7197.8|7194.8|7200.2|7197.2|7193.6|7190.6|0
1624879500000|2021-06-28 11:25:00|7197.9|7194.9|7197.8|7194.8|7199.7|7196.7|7197.3|7194.3|0
1624879800000|2021-06-28 11:30:00|7197.5|7194.5|7197.2|7194.2|7198.2|7195.2|7195.9|7192.9|0
1624880100000|2021-06-28 11:35:00|7197.3|7194.3|7196|7193|7198.2|7195.2|7195.7|7192.7|0
1624880400000|2021-06-28 11:40:00|7196.1|7193.1|7196.7|7193.7|7197.5|7194.5|7195.7|7192.7|0
1624880700000|2021-06-28 11:45:00|7196.9|7193.9|7198.1|7195.1|7198.1|7195.1|7196.7|7193.7|0
1624881000000|2021-06-28 11:50:00|7198|7195|7199.1|7196.1|7199.1|7196.1|7197.9|7194.9|0
1624881300000|2021-06-28 11:55:00|7199|7196|7200|7197|7200.3|7197.3|7198.3|7195.3|0
1624881600000|2021-06-28 12:00:00|7200.1|7197.1|7199.6|7196.6|7201|7198|7199|7196|0
1624881900000|2021-06-28 12:05:00|7199.4|7196.4|7199.4|7196.4|7201.2|7198.2|7199.4|7196.4|0
1624882200000|2021-06-28 12:10:00|7199.3|7196.3|7199.3|7196.3|7200.1|7197.1|7199|7196|0
1624882500000|2021-06-28 12:15:00|7199.5|7196.5|7198.5|7195.5|7200.2|7197.2|7198.5|7195.5|0
1624882800000|2021-06-28 12:20:00|7198.3|7195.3|7197.6|7194.6|7198.8|7195.8|7197.5|7194.5|0
1624883100000|2021-06-28 12:25:00|7197.7|7194.7|7198.4|7195.4|7199|7196|7196.7|7193.7|0
1624883400000|2021-06-28 12:30:00|7198.1|7195.1|7202|7199|7202|7199|7198.1|7195.1|0
1624883700000|2021-06-28 12:35:00|7201.8|7198.8|7205.5|7202.5|7205.5|7202.5|7201.7|7198.7|0
1624884000000|2021-06-28 12:40:00|7205.6|7202.6|7205.5|7202.5|7206.7|7203.7|7205.5|7202.5|0
1624884300000|2021-06-28 12:45:00|7205.8|7202.8|7204.5|7201.5|7206.3|7203.3|7204|7201|0
1624884600000|2021-06-28 12:50:00|7204.7|7201.7|7208.4|7205.4|7208.9|7205.9|7204.5|7201.5|0
1624884900000|2021-06-28 12:55:00|7208.5|7205.5|7207.9|7204.9|7209.4|7206.4|7207.5|7204.5|0
1624885200000|2021-06-28 13:00:00|7208|7205|7208.2|7205.2|7208.8|7205.8|7207.3|7204.3|0
1624885500000|2021-06-28 13:05:00|7207.9|7204.9|7210.5|7207.5|7210.6|7207.6|7207.5|7204.5|0
1624885800000|2021-06-28 13:10:00|7210.4|7207.4|7211.4|7208.4|7212.9|7209.9|7210.3|7207.3|0
1624886100000|2021-06-28 13:15:00|7211.6|7208.6|7210.6|7207.6|7212.8|7209.8|7210.5|7207.5|0
1624886400000|2021-06-28 13:20:00|7210.5|7207.5|7212.7|7209.7|7212.9|7209.9|7210.4|7207.4|0
1624886700000|2021-06-28 13:25:00|7208.7|7205.7|7211.8|7208.8|7213.5|7210.5|7208.2|7205.2|0
1624887000000|2021-06-28 13:30:00|7211.5|7208.5|7242.1|7240.3|7250.3|7248.5|7201.3|7199.5|0
1624887300000|2021-06-28 13:35:00|7242.3|7240.5|7254.3|7252.5|7258.8|7257|7242.3|7240.5|0
1624887600000|2021-06-28 13:40:00|7254.7|7252.9|7253.8|7252|7259.5|7257.7|7239.8|7238|0
1624887900000|2021-06-28 13:45:00|7254|7252.2|7249.7|7247.9|7258.5|7256.7|7241.8|7240|0
1624888200000|2021-06-28 13:50:00|7250.1|7248.3|7239.8|7238|7252.4|7250.6|7223.8|7222|0
1624888500000|2021-06-28 13:55:00|7241.7|7239.9|7247.8|7246|7247.9|7246.1|7235.3|7233.5|0
1624888800000|2021-06-28 14:00:00|7248|7246.2|7256.8|7255|7264.3|7262.5|7248|7246.2|0
1624889100000|2021-06-28 14:05:00|7256.9|7255.1|7264.9|7263.1|7267|7265.2|7256.7|7254.9|0
1624889400000|2021-06-28 14:10:00|7265.4|7263.6|7259.8|7258|7267|7265.2|7256.7|7254.9|0
1624889700000|2021-06-28 14:15:00|7259.6|7257.8|7256.3|7254.5|7262.1|7260.3|7249.5|7247.7|0
1624890000000|2021-06-28 14:20:00|7256.4|7254.6|7254.8|7253|7259.2|7257.4|7249.6|7247.8|0
1624890300000|2021-06-28 14:25:00|7255|7253.2|7248|7246.2|7258.3|7256.5|7245.5|7243.7|0
1624890600000|2021-06-28 14:30:00|7248.4|7246.6|7258.9|7257.1|7261.3|7259.5|7247.8|7246|0
1624890900000|2021-06-28 14:35:00|7258.2|7256.4|7254.3|7252.5|7261.9|7260.1|7251.7|7249.9|0
1624891200000|2021-06-28 14:40:00|7254.6|7252.8|7249|7247.2|7255.1|7253.3|7248|7246.2|0
1624891500000|2021-06-28 14:45:00|7249.5|7247.7|7244.3|7242.5|7253.5|7251.7|7243.9|7242.1|0
1624891800000|2021-06-28 14:50:00|7244|7242.2|7250.8|7249|7255.5|7253.7|7244|7242.2|0
1624892100000|2021-06-28 14:55:00|7250.7|7248.9|7238.6|7236.8|7250.7|7248.9|7238.2|7236.4|0
1624892400000|2021-06-28 15:00:00|7238.9|7237.1|7236.5|7234.7|7243.7|7241.9|7235.1|7233.3|0
1624892700000|2021-06-28 15:05:00|7236.7|7234.9|7244.5|7242.7|7245.7|7243.9|7235.9|7234.1|0
1624893000000|2021-06-28 15:10:00|7244.3|7242.5|7247.8|7246|7252.4|7250.6|7242.5|7240.7|0
1624893300000|2021-06-28 15:15:00|7247.9|7246.1|7251.4|7249.6|7253.3|7251.5|7247.4|7245.6|0
1624893600000|2021-06-28 15:20:00|7251.3|7249.5|7250.6|7248.8|7251.4|7249.6|7245.9|7244.1|0
1624893900000|2021-06-28 15:25:00|7250.5|7248.7|7246.5|7244.7|7250.8|7249|7243.1|7241.3|0
1624894200000|2021-06-28 15:30:00|7246.6|7244.8|7242.9|7241.1|7246.9|7245.1|7239.5|7237.7|0
1624894500000|2021-06-28 15:35:00|7243.2|7241.4|7238.6|7236.8|7243.2|7241.4|7236.4|7234.6|0
1624894800000|2021-06-28 15:40:00|7238.7|7236.9|7240.3|7238.5|7243.4|7241.6|7237.2|7235.4|0
1624895100000|2021-06-28 15:45:00|7240.2|7238.4|7234.1|7232.3|7242.3|7240.5|7234.1|7232.3|0
1624895400000|2021-06-28 15:50:00|7234.3|7232.5|7239.1|7237.3|7240.9|7239.1|7234.1|7232.3|0
1624895700000|2021-06-28 15:55:00|7239.3|7237.5|7231.5|7229.7|7239.9|7238.1|7230.4|7228.6|0
1624896000000|2021-06-28 16:00:00|7231.6|7229.8|7231.4|7229.6|7233.2|7231.4|7228.8|7227|0
1624896300000|2021-06-28 16:05:00|7231.6|7229.8|7230.9|7229.1|7236.5|7234.7|7230.7|7228.9|0
1624896600000|2021-06-28 16:10:00|7230.8|7229|7231.1|7229.3|7233.2|7231.4|7228.6|7226.8|0
1624896900000|2021-06-28 16:15:00|7230.6|7228.8|7231.7|7229.9|7232.3|7230.5|7227.1|7225.3|0
1624897200000|2021-06-28 16:20:00|7231.3|7229.5|7237.6|7235.8|7238.6|7236.8|7229.8|7228|0
1624897500000|2021-06-28 16:25:00|7237.5|7235.7|7242.2|7240.4|7243|7241.2|7235.7|7233.9|0
1624897800000|2021-06-28 16:30:00|7242|7240.2|7247.2|7245.4|7247.8|7246|7241.9|7240.1|0
1624898100000|2021-06-28 16:35:00|7247.3|7245.5|7247.1|7245.3|7250.6|7248.8|7245.4|7243.6|0
1624898400000|2021-06-28 16:40:00|7247.5|7245.7|7247.2|7245.4|7249.5|7247.7|7245.2|7243.4|0
1624898700000|2021-06-28 16:45:00|7247.5|7245.7|7245.6|7243.8|7249.9|7248.1|7244.5|7242.7|0
1624899000000|2021-06-28 16:50:00|7245.4|7243.6|7247|7245.2|7247.2|7245.4|7245|7243.2|0
1624899300000|2021-06-28 16:55:00|7247.1|7245.3|7248.2|7246.4|7250.3|7248.5|7244.8|7243|0
1624899600000|2021-06-28 17:00:00|7248.1|7246.3|7244.9|7243.1|7248.5|7246.7|7244.7|7242.9|0
1624899900000|2021-06-28 17:05:00|7245|7243.2|7240.2|7238.4|7245.5|7243.7|7238.6|7236.8|0
1624900200000|2021-06-28 17:10:00|7239.7|7237.9|7237.6|7235.8|7241|7239.2|7235.7|7233.9|0
1624900500000|2021-06-28 17:15:00|7237.4|7235.6|7238.7|7236.9|7241.3|7239.5|7236.3|7234.5|0
1624900800000|2021-06-28 17:20:00|7238.8|7237|7245|7243.2|7245.6|7243.8|7238.4|7236.6|0
1624901100000|2021-06-28 17:25:00|7244.9|7243.1|7237.8|7236|7247|7245.2|7236.7|7234.9|0
1624901400000|2021-06-28 17:30:00|7237.7|7235.9|7240.2|7238.4|7242.1|7240.3|7236.2|7234.4|0
1624901700000|2021-06-28 17:35:00|7239.9|7238.1|7244.9|7243.1|7247.7|7245.9|7239.5|7237.7|0
1624902000000|2021-06-28 17:40:00|7244.4|7242.6|7244|7242.2|7246.6|7244.8|7240.9|7239.1|0
1624902300000|2021-06-28 17:45:00|7245.3|7243.5|7244.3|7242.5|7249.6|7247.8|7244.1|7242.3|0
1624902600000|2021-06-28 17:50:00|7244.4|7242.6|7244.2|7242.4|7247.2|7245.4|7242.6|7240.8|0
1624902900000|2021-06-28 17:55:00|7242.7|7240.9|7243.3|7241.5|7245.2|7243.4|7241.9|7240.1|0
1624903200000|2021-06-28 18:00:00|7243.2|7241.4|7245.2|7243.4|7246.5|7244.7|7239.6|7237.8|0
1624903500000|2021-06-28 18:05:00|7245.1|7243.3|7246.1|7244.3|7246.4|7244.6|7242.7|7240.9|0
1624903800000|2021-06-28 18:10:00|7245.8|7244|7246.5|7244.7|7247.9|7246.1|7244.9|7243.1|0
1624904100000|2021-06-28 18:15:00|7246.4|7244.6|7252.5|7250.7|7252.7|7250.9|7246.2|7244.4|0
1624904400000|2021-06-28 18:20:00|7252.7|7250.9|7252.4|7250.6|7253.7|7251.9|7250.8|7249|0
1624904700000|2021-06-28 18:25:00|7252.5|7250.7|7253.3|7251.5|7254.6|7252.8|7250.7|7248.9|0
1624905000000|2021-06-28 18:30:00|7253.5|7251.7|7256.2|7254.4|7256.8|7255|7252.9|7251.1|0
1624905300000|2021-06-28 18:35:00|7256.1|7254.3|7264.4|7262.6|7264.6|7262.8|7255.1|7253.3|0
1624905600000|2021-06-28 18:40:00|7264.3|7262.5|7266.6|7264.8|7266.8|7265|7262|7260.2|0
1624905900000|2021-06-28 18:45:00|7266.3|7264.5|7267.8|7266|7268.7|7266.9|7264.1|7262.3|0
1624906200000|2021-06-28 18:50:00|7267.7|7265.9|7277.6|7275.8|7286.1|7284.3|7266.9|7265.1|0
1624906500000|2021-06-28 18:55:00|7277.7|7275.9|7290.2|7288.4|7291.1|7289.3|7277.5|7275.7|0
1624906800000|2021-06-28 19:00:00|7289.8|7288|7302.2|7300.4|7303.7|7301.9|7281.7|7279.9|0
1624907100000|2021-06-28 19:05:00|7302.8|7301|7297.4|7295.6|7310.9|7309.1|7295.3|7293.5|0
1624907400000|2021-06-28 19:10:00|7297.7|7295.9|7290.4|7288.6|7301.3|7299.5|7283.5|7281.7|0
1624907700000|2021-06-28 19:15:00|7290.7|7288.9|7296.3|7294.5|7297.6|7295.8|7288.6|7286.8|0
1624908000000|2021-06-28 19:20:00|7295.9|7294.1|7296.7|7294.9|7297.2|7295.4|7293.9|7292.1|0
1624908300000|2021-06-28 19:25:00|7296.5|7294.7|7306.1|7304.3|7306.5|7304.7|7295.9|7294.1|0
1624908600000|2021-06-28 19:30:00|7306.2|7304.4|7310.6|7308.8|7312.1|7310.3|7304.1|7302.3|0
1624908900000|2021-06-28 19:35:00|7310.5|7308.7|7305.6|7303.8|7311.3|7309.5|7303.2|7301.4|0
1624909200000|2021-06-28 19:40:00|7305.7|7303.9|7302.1|7300.3|7306.1|7304.3|7299.4|7297.6|0
1624909500000|2021-06-28 19:45:00|7301.3|7299.5|7295.7|7293.9|7301.7|7299.9|7293.3|7291.5|0
1624909800000|2021-06-28 19:50:00|7295.8|7294|7300.5|7298.7|7304.3|7302.5|7295.8|7294|0
1624910100000|2021-06-28 19:55:00|7300.4|7298.6|7297.5|7295.7|7300.4|7298.6|7295.7|7293.9|0
1624910400000|2021-06-28 20:00:00|7298.1|7295.1|7295.8|7292.8|7298.8|7295.8|7292.5|7289.5|0
1624910700000|2021-06-28 20:05:00|7295.9|7292.9|7294.6|7291.6|7297.1|7294.1|7293.4|7290.4|0
1624911000000|2021-06-28 20:10:00|7294.5|7291.5|7298.3|7295.3|7298.3|7295.3|7294.5|7291.5|0
1624911300000|2021-06-28 20:15:00|7298.2|7295.2|7298.6|7295.6|7298.7|7295.7|7297.4|7294.4|0
1624911600000|2021-06-28 20:20:00|7298.5|7295.5|7299.6|7296.6|7299.9|7296.9|7298.4|7295.4|0
1624911900000|2021-06-28 20:25:00|7299.7|7296.7|7299.5|7296.5|7300.1|7297.1|7299.4|7296.4|0
1624912200000|2021-06-28 20:30:00|7299.6|7296.6|7299.9|7296.9|7300.9|7297.9|7299.4|7296.4|0
1624912500000|2021-06-28 20:35:00|7300.5|7297.5|7301.4|7298.4|7301.9|7298.9|7300.2|7297.2|0
1624912800000|2021-06-28 20:40:00|7301.5|7298.5|7301.2|7298.2|7301.8|7298.8|7300.6|7297.6|0
1624913100000|2021-06-28 20:45:00|7301.1|7298.1|7300.7|7297.7|7301.1|7298.1|7300.3|7297.3|0
1624913400000|2021-06-28 20:50:00|7300.5|7297.5|7299.2|7296.2|7300.5|7297.5|7298.7|7295.7|0
1624913700000|2021-06-28 20:55:00|7299|7296|7300.2|7297.2|7300.4|7297.4|7299|7296|0
1624914000000|2021-06-28 21:00:00|7300.1|7297.1|7301.6|7298.6|7301.8|7298.8|7300.1|7297.1|0
1624914300000|2021-06-28 21:05:00|7301.7|7298.7|7303|7300|7303.1|7300.1|7301.2|7298.2|0
1624914600000|2021-06-28 21:10:00|7302.9|7299.9|7303.1|7300.1|7303.7|7300.7|7302.8|7299.8|0
1624914900000|2021-06-28 21:15:00|7303|7300|7303.1|7300.1|7303.5|7300.5|7302.1|7299.1|0
1624915200000|2021-06-28 21:20:00|7303|7300|7303.5|7300.5|7303.6|7300.6|7302.8|7299.8|0
1624915500000|2021-06-28 21:25:00|7303.4|7300.4|7303.6|7300.6|7303.6|7300.6|7303.2|7300.2|0
1624915800000|2021-06-28 21:30:00|7303.5|7300.5|7303.7|7300.7|7304.2|7301.2|7303.5|7300.5|0
1624916100000|2021-06-28 21:35:00|7303.6|7300.6|7302.4|7299.4|7304.3|7301.3|7302.3|7299.3|0
1624916400000|2021-06-28 21:40:00|7302.6|7299.6|7301.8|7298.8|7302.7|7299.7|7301.7|7298.7|0
1624916700000|2021-06-28 21:45:00|7301.9|7298.9|7302.5|7299.5|7302.6|7299.6|7301.9|7298.9|0
1624917000000|2021-06-28 21:50:00|7302.6|7299.6|7302.1|7299.1|7302.6|7299.6|7302.1|7299.1|0
1624917300000|2021-06-28 21:55:00|7302|7299|7302|7299|7302.2|7299.2|7300.8|7297.8|0
1624917600000|2021-06-28 22:00:00|7301.7|7298.7|7298.5|7295.5|7301.9|7298.9|7298.5|7295.5|0
1624917900000|2021-06-28 22:05:00|7298.6|7295.6|7299|7296|7299.3|7296.3|7298.6|7295.6|0
1624918200000|2021-06-28 22:10:00|7299.2|7296.2|7298.1|7295.1|7299.2|7296.2|7297.6|7294.6|0
1624918500000|2021-06-28 22:15:00|7298|7295|7298.1|7295.1|7299.1|7296.1|7297.8|7294.8|0
1624918800000|2021-06-28 22:20:00|7298|7295|7298.3|7295.3|7298.4|7295.4|7297.9|7294.9|0
1624919100000|2021-06-28 22:25:00|7298.2|7295.2|7297.9|7294.9|7298.2|7295.2|7297.1|7294.1|0
1624919400000|2021-06-28 22:30:00|7297.8|7294.8|7297|7294|7298.1|7295.1|7297|7294|0
1624919700000|2021-06-28 22:35:00|7296.9|7293.9|7297.1|7294.1|7297.1|7294.1|7296.8|7293.8|0
1624920000000|2021-06-28 22:40:00|7296.9|7293.9|7297|7294|7297.2|7294.2|7296.7|7293.7|0
1624920300000|2021-06-28 22:45:00|7297.1|7294.1|7296.3|7293.3|7297.1|7294.1|7296.2|7293.2|0
1624920600000|2021-06-28 22:50:00|7296.2|7293.2|7296.4|7293.4|7296.7|7293.7|7296.2|7293.2|0
1624920900000|2021-06-28 22:55:00|7296.3|7293.3|7296.4|7293.4|7297.1|7294.1|7296.1|7293.1|0
1624921200000|2021-06-28 23:00:00|7296.3|7293.3|7295.1|7292.1|7296.4|7293.4|7295|7292|0
1624921500000|2021-06-28 23:05:00|7295|7292|7294.8|7291.8|7295|7292|7294.8|7291.8|0
1624921800000|2021-06-28 23:10:00|7294.7|7291.7|7294.2|7291.2|7294.7|7291.7|7293|7290|0
1624922100000|2021-06-28 23:15:00|7294.1|7291.1|7293.7|7290.7|7294.1|7291.1|7293.5|7290.5|0
1624922400000|2021-06-28 23:20:00|7293.6|7290.6|7294.4|7291.4|7294.4|7291.4|7293.6|7290.6|0
1624922700000|2021-06-28 23:25:00|7294.5|7291.5|7294.4|7291.4|7294.7|7291.7|7294.2|7291.2|0
1624923000000|2021-06-28 23:30:00|7294.3|7291.3|7294.7|7291.7|7294.7|7291.7|7294.3|7291.3|0
1624923300000|2021-06-28 23:35:00|7294.6|7291.6|7294.9|7291.9|7295.8|7292.8|7294.6|7291.6|0
1624923600000|2021-06-28 23:40:00|7295|7292|7294.8|7291.8|7296.2|7293.2|7294.8|7291.8|0
1624923900000|2021-06-28 23:45:00|7294.6|7291.6|7293.5|7290.5|7294.7|7291.7|7293.1|7290.1|0
1624924200000|2021-06-28 23:50:00|7293.6|7290.6|7293.8|7290.8|7293.8|7290.8|7292.9|7289.9|0
1624924500000|2021-06-28 23:55:00|7294.1|7291.1|7293.9|7288.9|7294.1|7291.1|7291.9|7288.9|0
1624924800000|2021-06-29 00:00:00|7294|7289|7290.2|7285.2|7294.3|7289.3|7289.6|7284.6|0
1624925100000|2021-06-29 00:05:00|7290.1|7285.1|7290|7285|7291.9|7286.9|7289.5|7284.5|0
1624925400000|2021-06-29 00:10:00|7289.8|7284.8|7291.3|7286.3|7291.3|7286.3|7288.9|7283.9|0
1624925700000|2021-06-29 00:15:00|7291.2|7286.2|7291.3|7286.3|7291.7|7286.7|7290.4|7285.4|0
1624926000000|2021-06-29 00:20:00|7291.2|7286.2|7290.5|7285.5|7291.8|7286.8|7290.4|7285.4|0
1624926300000|2021-06-29 00:25:00|7290.6|7285.6|7292.6|7287.6|7292.6|7287.6|7289.8|7284.8|0
1624926600000|2021-06-29 00:30:00|7292.3|7287.3|7291.5|7286.5|7293.2|7288.2|7291.5|7286.5|0
1624926900000|2021-06-29 00:35:00|7291.6|7286.6|7289.3|7284.3|7291.8|7286.8|7289.3|7284.3|0
1624927200000|2021-06-29 00:40:00|7289.4|7284.4|7289.2|7284.2|7290.2|7285.2|7288.8|7283.8|0
1624927500000|2021-06-29 00:45:00|7289.1|7284.1|7289.4|7284.4|7290|7285|7288.7|7283.7|0
1624927800000|2021-06-29 00:50:00|7289.6|7284.6|7290.1|7285.1|7291|7286|7289.6|7284.6|0
1624928100000|2021-06-29 00:55:00|7290|7285|7289.8|7284.8|7290.3|7285.3|7289.3|7284.3|0
1624928400000|2021-06-29 01:00:00|7289.5|7284.5|7289.8|7284.8|7290.1|7285.1|7289.1|7284.1|0
1624928700000|2021-06-29 01:05:00|7289.6|7284.6|7289.8|7284.8|7290.1|7285.1|7289.6|7284.6|0
1624929000000|2021-06-29 01:10:00|7289.7|7284.7|7287.3|7282.3|7289.9|7284.9|7286.4|7281.4|0
1624929300000|2021-06-29 01:15:00|7287.2|7282.2|7290.5|7285.5|7290.8|7285.8|7287|7282|0
1624929600000|2021-06-29 01:20:00|7290.4|7285.4|7290.3|7285.3|7290.7|7285.7|7289.6|7284.6|0
1624929900000|2021-06-29 01:25:00|7290.4|7285.4|7290.5|7285.5|7291.1|7286.1|7289.7|7284.7|0
1624930200000|2021-06-29 01:30:00|7290.6|7285.6|7287.8|7282.8|7290.6|7285.6|7287.5|7282.5|0
1624930500000|2021-06-29 01:35:00|7287.7|7282.7|7287.4|7282.4|7288.2|7283.2|7285.9|7280.9|0
1624930800000|2021-06-29 01:40:00|7287.3|7282.3|7287.3|7282.3|7287.7|7282.7|7285.2|7280.2|0
1624931100000|2021-06-29 01:45:00|7287.2|7282.2|7284.2|7279.2|7287.7|7282.7|7283.7|7278.7|0
1624931400000|2021-06-29 01:50:00|7284.4|7279.4|7286.4|7281.4|7287.1|7282.1|7283.8|7278.8|0
1624931700000|2021-06-29 01:55:00|7286.5|7281.5|7288.4|7283.4|7288.4|7283.4|7286|7281|0
1624932000000|2021-06-29 02:00:00|7288.3|7283.3|7287.8|7282.8|7288.4|7283.4|7287.2|7282.2|0
1624932300000|2021-06-29 02:05:00|7288|7283|7287.3|7282.3|7288.3|7283.3|7286.6|7281.6|0
1624932600000|2021-06-29 02:10:00|7287.2|7282.2|7287.8|7282.8|7288.9|7283.9|7287.2|7282.2|0
1624932900000|2021-06-29 02:15:00|7287.9|7282.9|7287.5|7282.5|7287.9|7282.9|7286.8|7281.8|0
1624933200000|2021-06-29 02:20:00|7287.6|7282.6|7288.6|7283.6|7288.8|7283.8|7287.4|7282.4|0
1624933500000|2021-06-29 02:25:00|7288.4|7283.4|7288.5|7283.5|7289|7284|7288.1|7283.1|0
1624933800000|2021-06-29 02:30:00|7288.4|7283.4|7288.4|7283.4|7290.2|7285.2|7288|7283|0
1624934100000|2021-06-29 02:35:00|7288.5|7283.5|7289.2|7284.2|7289.6|7284.6|7288.3|7283.3|0
1624934400000|2021-06-29 02:40:00|7289.3|7284.3|7294.6|7289.6|7294.9|7289.9|7288.8|7283.8|0
1624934700000|2021-06-29 02:45:00|7294.7|7289.7|7295.7|7290.7|7295.7|7290.7|7294.5|7289.5|0
1624935000000|2021-06-29 02:50:00|7295.5|7290.5|7295.2|7290.2|7296.1|7291.1|7295|7290|0
1624935300000|2021-06-29 02:55:00|7295.3|7290.3|7295.7|7290.7|7296.5|7291.5|7295.1|7290.1|0
1624935600000|2021-06-29 03:00:00|7295.8|7290.8|7295.1|7290.1|7296|7291|7295.1|7290.1|0
1624935900000|2021-06-29 03:05:00|7295.2|7290.2|7293.6|7288.6|7295.2|7290.2|7293.3|7288.3|0
1624936200000|2021-06-29 03:10:00|7293.5|7288.5|7293.7|7288.7|7294|7289|7292.5|7287.5|0
1624936500000|2021-06-29 03:15:00|7293.6|7288.6|7294|7289|7294.3|7289.3|7293.6|7288.6|0
1624936800000|2021-06-29 03:20:00|7293.9|7288.9|7293.7|7288.7|7294|7289|7293.3|7288.3|0
1624937100000|2021-06-29 03:25:00|7293.5|7288.5|7292.9|7287.9|7293.8|7288.8|7291.9|7286.9|0
1624937400000|2021-06-29 03:30:00|7293|7288|7292.9|7287.9|7293.2|7288.2|7292.1|7287.1|0
1624937700000|2021-06-29 03:35:00|7293|7288|7292|7287|7293.5|7288.5|7291.8|7286.8|0
1624938000000|2021-06-29 03:40:00|7292.1|7287.1|7291.6|7286.6|7292.3|7287.3|7291.5|7286.5|0
1624938300000|2021-06-29 03:45:00|7291.7|7286.7|7293.1|7288.1|7293.3|7288.3|7291.6|7286.6|0
1624938600000|2021-06-29 03:50:00|7293|7288|7292.6|7287.6|7293.4|7288.4|7292.5|7287.5|0
1624938900000|2021-06-29 03:55:00|7292.7|7287.7|7293.5|7288.5|7293.6|7288.6|7292.3|7287.3|0
1624939200000|2021-06-29 04:00:00|7293.3|7288.3|7294|7289|7294|7289|7293|7288|0
1624939500000|2021-06-29 04:05:00|7293.8|7288.8|7294.7|7289.7|7294.7|7289.7|7293.1|7288.1|0
1624939800000|2021-06-29 04:10:00|7294.6|7289.6|7294.6|7289.6|7295|7290|7294.3|7289.3|0
1624940100000|2021-06-29 04:15:00|7294.5|7289.5|7295|7290|7295.8|7290.8|7294.4|7289.4|0
1624940400000|2021-06-29 04:20:00|7295.1|7290.1|7294.8|7289.8|7295.3|7290.3|7294.7|7289.7|0
1624940700000|2021-06-29 04:25:00|7294.9|7289.9|7294.1|7289.1|7294.9|7289.9|7293.6|7288.6|0
1624941000000|2021-06-29 04:30:00|7294|7289|7293.8|7288.8|7294.5|7289.5|7293|7288|0
1624941300000|2021-06-29 04:35:00|7293.6|7288.6|7294|7289|7294.3|7289.3|7293.3|7288.3|0
1624941600000|2021-06-29 04:40:00|7294.1|7289.1|7295.4|7290.4|7295.4|7290.4|7294|7289|0
1624941900000|2021-06-29 04:45:00|7295.5|7290.5|7295.4|7290.4|7296|7291|7294.9|7289.9|0
1624942200000|2021-06-29 04:50:00|7295.7|7290.7|7295.6|7290.6|7296.1|7291.1|7295.6|7290.6|0
1624942500000|2021-06-29 04:55:00|7295.7|7290.7|7296.1|7291.1|7296.2|7291.2|7295|7290|0
1624942800000|2021-06-29 05:00:00|7296|7291|7295.9|7290.9|7297.2|7292.2|7295.5|7290.5|0
1624943100000|2021-06-29 05:05:00|7296|7291|7294.8|7289.8|7296.1|7291.1|7293.7|7288.7|0
1624943400000|2021-06-29 05:10:00|7294.9|7289.9|7294.5|7289.5|7295.5|7290.5|7294.2|7289.2|0
1624943700000|2021-06-29 05:15:00|7294.6|7289.6|7293.2|7288.2|7295.1|7290.1|7293.1|7288.1|0
1624944000000|2021-06-29 05:20:00|7293.3|7288.3|7293|7288|7293.3|7288.3|7291.6|7286.6|0
1624944300000|2021-06-29 05:25:00|7292.9|7287.9|7293.3|7288.3|7293.7|7288.7|7292.7|7287.7|0
1624944600000|2021-06-29 05:30:00|7293.4|7288.4|7296.2|7291.2|7298.2|7293.2|7293.3|7288.3|0
1624944900000|2021-06-29 05:35:00|7296.4|7291.4|7295.7|7290.7|7297|7292|7295.5|7290.5|0
1624945200000|2021-06-29 05:40:00|7295.8|7290.8|7296.5|7291.5|7296.9|7291.9|7295.5|7290.5|0
1624945500000|2021-06-29 05:45:00|7296.4|7291.4|7295.5|7290.5|7296.7|7291.7|7295|7290|0
1624945800000|2021-06-29 05:50:00|7295.6|7290.6|7297|7292|7297|7292|7294.6|7289.6|0
1624946100000|2021-06-29 05:55:00|7296.9|7291.9|7297.2|7292.2|7297.7|7292.7|7295.9|7290.9|0
1624946400000|2021-06-29 06:00:00|7297.3|7292.3|7295.6|7290.6|7297.3|7292.3|7294.5|7289.5|0
1624946700000|2021-06-29 06:05:00|7295.8|7290.8|7295.3|7290.3|7296.4|7291.4|7294.6|7289.6|0
1624947000000|2021-06-29 06:10:00|7295.2|7290.2|7295|7290|7295.6|7290.6|7294.7|7289.7|0
1624947300000|2021-06-29 06:15:00|7295.1|7290.1|7294.6|7289.6|7295.2|7290.2|7293.2|7288.2|0
1624947600000|2021-06-29 06:20:00|7294.5|7289.5|7293.4|7288.4|7294.8|7289.8|7292.9|7287.9|0
1624947900000|2021-06-29 06:25:00|7293.5|7288.5|7294.5|7289.5|7294.7|7289.7|7293.5|7288.5|0
1624948200000|2021-06-29 06:30:00|7294.4|7289.4|7293|7288|7295.4|7290.4|7292.9|7287.9|0
1624948500000|2021-06-29 06:35:00|7293.1|7288.1|7293.5|7288.5|7293.7|7288.7|7292.9|7287.9|0
1624948800000|2021-06-29 06:40:00|7293.6|7288.6|7291.9|7286.9|7293.6|7288.6|7291.5|7286.5|0
1624949100000|2021-06-29 06:45:00|7291.8|7286.8|7290.9|7285.9|7293.1|7288.1|7290|7285|0
1624949400000|2021-06-29 06:50:00|7290.8|7285.8|7291.2|7286.2|7291.3|7286.3|7289.2|7284.2|0
1624949700000|2021-06-29 06:55:00|7291.1|7286.1|7291.9|7286.9|7293.5|7288.5|7290.3|7285.3|0
1624950000000|2021-06-29 07:00:00|7291.8|7286.8|7297.2|7292.2|7297.2|7292.2|7291.1|7286.1|0
1624950300000|2021-06-29 07:05:00|7297.3|7292.3|7300.7|7295.7|7302.2|7297.2|7297.3|7292.3|0
1624950600000|2021-06-29 07:10:00|7300.8|7295.8|7302.2|7297.2|7302.3|7297.3|7299.5|7294.5|0
1624950900000|2021-06-29 07:15:00|7302.1|7297.1|7299.3|7294.3|7303.5|7298.5|7299.3|7294.3|0
1624951200000|2021-06-29 07:20:00|7299.5|7294.5|7299.8|7294.8|7303.3|7298.3|7299.2|7294.2|0
1624951500000|2021-06-29 07:25:00|7299.7|7294.7|7297.4|7292.4|7300.4|7295.4|7296.9|7291.9|0
1624951800000|2021-06-29 07:30:00|7297.5|7292.5|7296.1|7291.1|7299.4|7294.4|7295.4|7290.4|0
1624952100000|2021-06-29 07:35:00|7296|7291|7298.1|7293.1|7298.2|7293.2|7296|7291|0
1624952400000|2021-06-29 07:40:00|7298.2|7293.2|7295.4|7290.4|7298.3|7293.3|7294.2|7289.2|0
1624952700000|2021-06-29 07:45:00|7295.3|7290.3|7295.5|7290.5|7296.9|7291.9|7294.2|7289.2|0
1624953000000|2021-06-29 07:50:00|7295.4|7290.4|7295.1|7290.1|7295.5|7290.5|7293.6|7288.6|0
1624953300000|2021-06-29 07:55:00|7295.2|7290.2|7296.3|7291.3|7296.8|7291.8|7294.5|7289.5|0
1624953600000|2021-06-29 08:00:00|7296.2|7291.2|7274.7|7271.7|7296.2|7291.2|7270.4|7267.4|0
1624953900000|2021-06-29 08:05:00|7275.1|7272.1|7273|7270|7275.1|7272.1|7270.6|7267.6|0
1624954200000|2021-06-29 08:10:00|7273.1|7270.1|7270.9|7267.9|7273.1|7270.1|7268.5|7265.5|0
1624954500000|2021-06-29 08:15:00|7270.8|7267.8|7274.7|7271.7|7277.7|7274.7|7269.8|7266.8|0
1624954800000|2021-06-29 08:20:00|7276.3|7273.3|7277.3|7274.3|7281.6|7278.6|7273.8|7270.8|0
1624955100000|2021-06-29 08:25:00|7277|7274|7275.9|7272.9|7278.1|7275.1|7275.6|7272.6|0
1624955400000|2021-06-29 08:30:00|7275.8|7272.8|7275.6|7272.6|7276.8|7273.8|7275.5|7272.5|0
1624955700000|2021-06-29 08:35:00|7275.5|7272.5|7276.6|7273.6|7277.2|7274.2|7273.7|7270.7|0
1624956000000|2021-06-29 08:40:00|7276.7|7273.7|7279|7276|7279.1|7276.1|7275.1|7272.1|0
1624956300000|2021-06-29 08:45:00|7279.2|7276.2|7275.1|7272.1|7279.2|7276.2|7274.5|7271.5|0
1624956600000|2021-06-29 08:50:00|7275.2|7272.2|7271.9|7268.9|7275.4|7272.4|7271.9|7268.9|0
1624956900000|2021-06-29 08:55:00|7272|7269|7272|7269|7276.9|7273.9|7271.8|7268.8|0
1624957200000|2021-06-29 09:00:00|7272.2|7269.2|7273.8|7270.8|7275.6|7272.6|7271.8|7268.8|0
1624957500000|2021-06-29 09:05:00|7272.8|7269.8|7273.1|7270.1|7276.5|7273.5|7272.8|7269.8|0
1624957800000|2021-06-29 09:10:00|7273|7270|7274.1|7271.1|7275.1|7272.1|7272.4|7269.4|0
1624958100000|2021-06-29 09:15:00|7274.3|7271.3|7273.1|7270.1|7275.1|7272.1|7273.1|7270.1|0
1624958400000|2021-06-29 09:20:00|7276.1|7273.1|7279.1|7276.1|7279.1|7276.1|7275.6|7272.6|0
1624958700000|2021-06-29 09:25:00|7280.4|7277.4|7276.3|7273.3|7280.4|7277.4|7276|7273|0
1624959000000|2021-06-29 09:30:00|7276.6|7273.6|7278.1|7275.1|7279.7|7276.7|7276.4|7273.4|0
1624959300000|2021-06-29 09:35:00|7278.2|7275.2|7278.2|7275.2|7278.8|7275.8|7277.6|7274.6|0
1624959600000|2021-06-29 09:40:00|7278.3|7275.3|7280.7|7277.7|7281|7278|7277.7|7274.7|0
1624959900000|2021-06-29 09:45:00|7280.6|7277.6|7279.6|7276.6|7281.7|7278.7|7279.2|7276.2|0
1624960200000|2021-06-29 09:50:00|7279.4|7276.4|7281.3|7278.3|7281.8|7278.8|7278.5|7275.5|0
1624960500000|2021-06-29 09:55:00|7280.7|7277.7|7282.5|7279.5|7282.8|7279.8|7280.4|7277.4|0
1624960800000|2021-06-29 10:00:00|7284.6|7281.6|7284.4|7281.4|7284.6|7281.6|7283.9|7280.9|0
1624961100000|2021-06-29 10:05:00|7284.3|7281.3|7283.9|7280.9|7284.7|7281.7|7283.6|7280.6|0
1624961400000|2021-06-29 10:10:00|7283.5|7280.5|7283.6|7280.6|7284.9|7281.9|7283.4|7280.4|0
1624961700000|2021-06-29 10:15:00|7283.4|7280.4|7281.6|7278.6|7284.3|7281.3|7281.6|7278.6|0
1624962000000|2021-06-29 10:20:00|7281.8|7278.8|7281.5|7278.5|7282.5|7279.5|7280.8|7277.8|0
1624962300000|2021-06-29 10:25:00|7281.4|7278.4|7281.5|7278.5|7283.4|7280.4|7281.4|7278.4|0
1624962600000|2021-06-29 10:30:00|7281.6|7278.6|7281|7278|7283.6|7280.6|7280.6|7277.6|0
1624962900000|2021-06-29 10:35:00|7281.3|7278.3|7282.5|7279.5|7282.5|7279.5|7280.6|7277.6|0
1624963200000|2021-06-29 10:40:00|7282.7|7279.7|7282.1|7279.1|7283.7|7280.7|7281.9|7278.9|0
1624963500000|2021-06-29 10:45:00|7282|7279|7282.6|7279.6|7284|7281|7280|7277|0
1624963800000|2021-06-29 10:50:00|7282.3|7279.3|7281.7|7278.7|7283.4|7280.4|7281.1|7278.1|0
1624964100000|2021-06-29 10:55:00|7281.8|7278.8|7284.4|7281.4|7284.4|7281.4|7281.8|7278.8|0
1624964400000|2021-06-29 11:00:00|7278.1|7275.1|7283.8|7280.8|7283.9|7280.9|7277.2|7274.2|0
1624964700000|2021-06-29 11:05:00|7283.9|7280.9|7283.3|7280.3|7284.8|7281.8|7283|7280|0
1624965000000|2021-06-29 11:10:00|7283.2|7280.2|7280|7277|7283.3|7280.3|7278.5|7275.5|0
1624965300000|2021-06-29 11:15:00|7279.9|7276.9|7279|7276|7280.1|7277.1|7276.9|7273.9|0
1624965600000|2021-06-29 11:20:00|7278.2|7275.2|7279.8|7276.8|7281.1|7278.1|7278.2|7275.2|0
1624965900000|2021-06-29 11:25:00|7279.5|7276.5|7279.9|7276.9|7280.4|7277.4|7279.5|7276.5|0
1624966200000|2021-06-29 11:30:00|7280|7277|7278.9|7275.9|7280.6|7277.6|7278.4|7275.4|0
1624966500000|2021-06-29 11:35:00|7279.2|7276.2|7279.4|7276.4|7280.1|7277.1|7278|7275|0
1624966800000|2021-06-29 11:40:00|7279.6|7276.6|7275.6|7272.6|7280|7277|7275.5|7272.5|0
1624967100000|2021-06-29 11:45:00|7275.5|7272.5|7274.4|7271.4|7275.9|7272.9|7273.1|7270.1|0
1624967400000|2021-06-29 11:50:00|7274.3|7271.3|7276.1|7273.1|7277.5|7274.5|7273.9|7270.9|0
1624967700000|2021-06-29 11:55:00|7276.3|7273.3|7277.6|7274.6|7277.7|7274.7|7276.2|7273.2|0
1624968000000|2021-06-29 12:00:00|7277.7|7274.7|7276.2|7273.2|7277.7|7274.7|7274.2|7271.2|0
1624968300000|2021-06-29 12:05:00|7275.8|7272.8|7274.4|7271.4|7276.9|7273.9|7274.3|7271.3|0
1624968600000|2021-06-29 12:10:00|7274.6|7271.6|7273.2|7270.2|7274.8|7271.8|7272.2|7269.2|0
1624968900000|2021-06-29 12:15:00|7273.6|7270.6|7276.9|7273.9|7276.9|7273.9|7272.3|7269.3|0
1624969200000|2021-06-29 12:20:00|7276.5|7273.5|7276.1|7273.1|7277.5|7274.5|7275.4|7272.4|0
1624969500000|2021-06-29 12:25:00|7276|7273|7274.3|7271.3|7277|7274|7274.2|7271.2|0
1624969800000|2021-06-29 12:30:00|7274.2|7271.2|7272.8|7269.8|7275|7272|7272.3|7269.3|0
1624970100000|2021-06-29 12:35:00|7272.7|7269.7|7270.4|7267.4|7273|7270|7270.3|7267.3|0
1624970400000|2021-06-29 12:40:00|7270.5|7267.5|7269.7|7266.7|7271.2|7268.2|7269.7|7266.7|0
1624970700000|2021-06-29 12:45:00|7269.6|7266.6|7269.9|7266.9|7269.9|7266.9|7268.9|7265.9|0
1624971000000|2021-06-29 12:50:00|7269.8|7266.8|7269.9|7266.9|7269.9|7266.9|7269|7266|0
1624971300000|2021-06-29 12:55:00|7270|7267|7269.6|7266.6|7271.5|7268.5|7269.4|7266.4|0
1624971600000|2021-06-29 13:00:00|7269.5|7266.5|7268.5|7265.5|7269.8|7266.8|7266.5|7263.5|0
1624971900000|2021-06-29 13:05:00|7268.7|7265.7|7270.3|7267.3|7271.3|7268.3|7267.9|7264.9|0
1624972200000|2021-06-29 13:10:00|7270.4|7267.4|7272.2|7269.2|7273.5|7270.5|7270.3|7267.3|0
1624972500000|2021-06-29 13:15:00|7272.3|7269.3|7271.5|7268.5|7273.5|7270.5|7270.8|7267.8|0
1624972800000|2021-06-29 13:20:00|7271.4|7268.4|7273.4|7270.4|7273.8|7270.8|7271.4|7268.4|0
1624973100000|2021-06-29 13:25:00|7281.9|7278.9|7281.3|7278.3|7282.1|7279.1|7276.6|7273.6|0
1624973400000|2021-06-29 13:30:00|7279.1|7276.1|7269.3|7267.5|7285.6|7283.8|7249.3|7247.5|0
1624973700000|2021-06-29 13:35:00|7269.7|7267.9|7277.4|7275.6|7286.7|7284.9|7259.3|7257.5|0
1624974000000|2021-06-29 13:40:00|7277.8|7276|7285.4|7283.6|7286.6|7284.8|7266.2|7264.4|0
1624974300000|2021-06-29 13:45:00|7286.5|7284.7|7273.2|7271.4|7288.3|7286.5|7272.2|7270.4|0
1624974600000|2021-06-29 13:50:00|7273.4|7271.6|7284|7282.2|7284.6|7282.8|7270|7268.2|0
1624974900000|2021-06-29 13:55:00|7283.7|7281.9|7278.8|7277|7286.5|7284.7|7275.7|7273.9|0
1624975200000|2021-06-29 14:00:00|7279.4|7277.6|7273.9|7272.1|7284.6|7282.8|7270.1|7268.3|0
1624975500000|2021-06-29 14:05:00|7273.7|7271.9|7257.1|7255.3|7273.9|7272.1|7253.5|7251.7|0
1624975800000|2021-06-29 14:10:00|7257.5|7255.7|7242.9|7241.1|7261.2|7259.4|7240.1|7238.3|0
1624976100000|2021-06-29 14:15:00|7242.6|7240.8|7242.3|7240.5|7243.6|7241.8|7229|7227.2|0
1624976400000|2021-06-29 14:20:00|7242.4|7240.6|7251.3|7249.5|7252.6|7250.8|7240.7|7238.9|0
1624976700000|2021-06-29 14:25:00|7251.5|7249.7|7256.2|7254.4|7257.9|7256.1|7249.9|7248.1|0
1624977000000|2021-06-29 14:30:00|7256.6|7254.8|7268.2|7266.4|7268.7|7266.9|7253.8|7252|0
1624977300000|2021-06-29 14:35:00|7268.1|7266.3|7269.9|7268.1|7273.6|7271.8|7264.5|7262.7|0
1624977600000|2021-06-29 14:40:00|7269.8|7268|7272.7|7270.9|7272.9|7271.1|7265.1|7263.3|0
1624977900000|2021-06-29 14:45:00|7272.5|7270.7|7280|7278.2|7282.2|7280.4|7268.6|7266.8|0
1624978200000|2021-06-29 14:50:00|7279.9|7278.1|7276.3|7274.5|7282.7|7280.9|7276|7274.2|0
1624978500000|2021-06-29 14:55:00|7276.4|7274.6|7264.3|7262.5|7276.7|7274.9|7263.2|7261.4|0
1624978800000|2021-06-29 15:00:00|7264.5|7262.7|7257.4|7255.6|7270.5|7268.7|7257.4|7255.6|0
1624979100000|2021-06-29 15:05:00|7256.9|7255.1|7252.2|7250.4|7259.7|7257.9|7252.2|7250.4|0
1624979400000|2021-06-29 15:10:00|7252|7250.2|7249.2|7247.4|7252|7250.2|7245.7|7243.9|0
1624979700000|2021-06-29 15:15:00|7249|7247.2|7251.9|7250.1|7252.4|7250.6|7247.2|7245.4|0
1624980000000|2021-06-29 15:20:00|7252.1|7250.3|7255.2|7253.4|7256.3|7254.5|7249.8|7248|0
1624980300000|2021-06-29 15:25:00|7255.3|7253.5|7264.6|7262.8|7264.6|7262.8|7254.3|7252.5|0
1624980600000|2021-06-29 15:30:00|7264.5|7262.7|7264.2|7262.4|7265.6|7263.8|7260.5|7258.7|0
1624980900000|2021-06-29 15:35:00|7264.3|7262.5|7266|7264.2|7268.5|7266.7|7261.9|7260.1|0
1624981200000|2021-06-29 15:40:00|7266.1|7264.3|7274.7|7272.9|7275.7|7273.9|7262.9|7261.1|0
1624981500000|2021-06-29 15:45:00|7274.8|7273|7281.5|7279.7|7283.6|7281.8|7273.9|7272.1|0
1624981800000|2021-06-29 15:50:00|7281.7|7279.9|7279.4|7277.6|7282.1|7280.3|7274.8|7273|0
1624982100000|2021-06-29 15:55:00|7279.5|7277.7|7284.8|7283|7285.9|7284.1|7278.2|7276.4|0
1624982400000|2021-06-29 16:00:00|7284.7|7282.9|7282.1|7280.3|7286.6|7284.8|7276.5|7274.7|0
1624982700000|2021-06-29 16:05:00|7282.2|7280.4|7284.8|7283|7287.4|7285.6|7281.9|7280.1|0
1624983000000|2021-06-29 16:10:00|7284.7|7282.9|7291.9|7290.1|7294.5|7292.7|7284|7282.2|0
1624983300000|2021-06-29 16:15:00|7292.1|7290.3|7297.5|7295.7|7298.7|7296.9|7291.8|7290|0
1624983600000|2021-06-29 16:20:00|7297.2|7295.4|7299.2|7297.4|7299.2|7297.4|7292.8|7291|0
1624983900000|2021-06-29 16:25:00|7299.3|7297.5|7302.6|7300.8|7304.6|7302.8|7297.7|7295.9|0
1624984200000|2021-06-29 16:30:00|7302.9|7301.1|7296.4|7294.6|7304.7|7302.9|7296.4|7294.6|0
1624984500000|2021-06-29 16:35:00|7297.5|7295.7|7293.7|7291.9|7299.6|7297.8|7293.1|7291.3|0
1624984800000|2021-06-29 16:40:00|7293.9|7292.1|7292.3|7290.5|7297.4|7295.6|7289.7|7287.9|0
1624985100000|2021-06-29 16:45:00|7293.1|7291.3|7295.5|7293.7|7295.5|7293.7|7292.4|7290.6|0
1624985400000|2021-06-29 16:50:00|7295.8|7294|7301.3|7299.5|7302.3|7300.5|7295.6|7293.8|0
1624985700000|2021-06-29 16:55:00|7301.2|7299.4|7301|7299.2|7302.6|7300.8|7295.4|7293.6|0
1624986000000|2021-06-29 17:00:00|7300.8|7299|7298.5|7296.7|7305.1|7303.3|7298.5|7296.7|0
1624986300000|2021-06-29 17:05:00|7298.4|7296.6|7298.7|7296.9|7300|7298.2|7297|7295.2|0
1624986600000|2021-06-29 17:10:00|7298.8|7297|7299.2|7297.4|7301.3|7299.5|7296.5|7294.7|0
1624986900000|2021-06-29 17:15:00|7298.9|7297.1|7293.8|7292|7299|7297.2|7293.1|7291.3|0
1624987200000|2021-06-29 17:20:00|7293.7|7291.9|7291.4|7289.6|7296.8|7295|7289.2|7287.4|0
1624987500000|2021-06-29 17:25:00|7291.7|7289.9|7294.1|7292.3|7294.1|7292.3|7290.2|7288.4|0
1624987800000|2021-06-29 17:30:00|7294.3|7292.5|7302.1|7300.3|7304.4|7302.6|7293.7|7291.9|0
1624988100000|2021-06-29 17:35:00|7302.2|7300.4|7302.7|7300.9|7304.3|7302.5|7298.9|7297.1|0
1624988400000|2021-06-29 17:40:00|7302.8|7301|7303.6|7301.8|7306.2|7304.4|7300.1|7298.3|0
1624988700000|2021-06-29 17:45:00|7303.7|7301.9|7308.5|7306.7|7309.3|7307.5|7303.7|7301.9|0
1624989000000|2021-06-29 17:50:00|7308.1|7306.3|7303.9|7302.1|7308.1|7306.3|7299.8|7298|0
1624989300000|2021-06-29 17:55:00|7303.8|7302|7308|7306.2|7308.3|7306.5|7301.3|7299.5|0
1624989600000|2021-06-29 18:00:00|7307.9|7306.1|7301.9|7300.1|7308|7306.2|7301.3|7299.5|0
1624989900000|2021-06-29 18:05:00|7302.1|7300.3|7308.4|7306.6|7309.4|7307.6|7302.1|7300.3|0
1624990200000|2021-06-29 18:10:00|7307.9|7306.1|7306.3|7304.5|7310.9|7309.1|7306.3|7304.5|0
1624990500000|2021-06-29 18:15:00|7306.4|7304.6|7306.9|7305.1|7309.3|7307.5|7305.7|7303.9|0
1624990800000|2021-06-29 18:20:00|7307.1|7305.3|7306.3|7304.5|7310|7308.2|7305.4|7303.6|0
1624991100000|2021-06-29 18:25:00|7307|7305.2|7301.8|7300|7307.5|7305.7|7301.4|7299.6|0
1624991400000|2021-06-29 18:30:00|7301.6|7299.8|7295.3|7293.5|7302.2|7300.4|7295.3|7293.5|0
1624991700000|2021-06-29 18:35:00|7295.4|7293.6|7293.5|7291.7|7295.4|7293.6|7291.6|7289.8|0
1624992000000|2021-06-29 18:40:00|7293.6|7291.8|7288.5|7286.7|7294.2|7292.4|7287.6|7285.8|0
1624992300000|2021-06-29 18:45:00|7287.6|7285.8|7289.2|7287.4|7289.2|7287.4|7282.8|7281|0
1624992600000|2021-06-29 18:50:00|7289.3|7287.5|7294.3|7292.5|7295.1|7293.3|7288.7|7286.9|0
1624992900000|2021-06-29 18:55:00|7294.5|7292.7|7296.2|7294.4|7297.2|7295.4|7294.5|7292.7|0
1624993200000|2021-06-29 19:00:00|7296.4|7294.6|7294.6|7292.8|7297.7|7295.9|7293.6|7291.8|0
1624993500000|2021-06-29 19:05:00|7294.7|7292.9|7297.6|7295.8|7297.7|7295.9|7292.8|7291|0
1624993800000|2021-06-29 19:10:00|7297.7|7295.9|7303.6|7301.8|7303.6|7301.8|7297.7|7295.9|0
1624994100000|2021-06-29 19:15:00|7303.3|7301.5|7306.4|7304.6|7308.3|7306.5|7300.3|7298.5|0
1624994400000|2021-06-29 19:20:00|7306.2|7304.4|7308.2|7306.4|7308.3|7306.5|7303|7301.2|0
1624994700000|2021-06-29 19:25:00|7308.6|7306.8|7307.2|7305.4|7309|7307.2|7304.5|7302.7|0
1624995000000|2021-06-29 19:30:00|7307|7305.2|7310.7|7308.9|7311.2|7309.4|7305.8|7304|0
1624995300000|2021-06-29 19:35:00|7310.8|7309|7309.2|7307.4|7312.5|7310.7|7308.9|7307.1|0
1624995600000|2021-06-29 19:40:00|7308.8|7307|7310.4|7308.6|7311|7309.2|7307|7305.2|0
1624995900000|2021-06-29 19:45:00|7310.3|7308.5|7306|7304.2|7311.5|7309.7|7306|7304.2|0
1624996200000|2021-06-29 19:50:00|7306.8|7305|7306.2|7304.4|7309.8|7308|7303.9|7302.1|0
1624996500000|2021-06-29 19:55:00|7306.5|7304.7|7310.7|7308.9|7311.6|7309.8|7306.5|7304.7|0
1624996800000|2021-06-29 20:00:00|7311.3|7308.3|7308.3|7305.3|7314.5|7311.5|7307.2|7304.2|0
1624997100000|2021-06-29 20:05:00|7308.5|7305.5|7311.2|7308.2|7311.6|7308.6|7308|7305|0
1624997400000|2021-06-29 20:10:00|7311.3|7308.3|7314.3|7311.3|7314.5|7311.5|7309.8|7306.8|0
1624997700000|2021-06-29 20:15:00|7314.2|7311.2|7314.3|7311.3|7314.4|7311.4|7313.6|7310.6|0
1624998000000|2021-06-29 20:20:00|7314.4|7311.4|7314|7311|7314.7|7311.7|7313|7310|0
1624998300000|2021-06-29 20:25:00|7313.9|7310.9|7313.6|7310.6|7314.4|7311.4|7313.5|7310.5|0
1624998600000|2021-06-29 20:30:00|7313.5|7310.5|7311.7|7308.7|7314.4|7311.4|7311.6|7308.6|0
1624998900000|2021-06-29 20:35:00|7311.6|7308.6|7310.8|7307.8|7311.6|7308.6|7310.8|7307.8|0
1624999200000|2021-06-29 20:40:00|7310.7|7307.7|7310.8|7307.8|7310.9|7307.9|7310.1|7307.1|0
1624999500000|2021-06-29 20:45:00|7310.5|7307.5|7311.1|7308.1|7311.7|7308.7|7310.4|7307.4|0
1624999800000|2021-06-29 20:50:00|7311.4|7308.4|7312.9|7309.9|7313.2|7310.2|7310.8|7307.8|0
1625000100000|2021-06-29 20:55:00|7313|7310|7313.1|7310.1|7313.5|7310.5|7312.8|7309.8|0
1625000400000|2021-06-29 21:00:00|7313|7310|7314.2|7311.2|7314.5|7311.5|7312.9|7309.9|0
1625000700000|2021-06-29 21:05:00|7314.4|7311.4|7314|7311|7314.6|7311.6|7314|7311|0
1625001000000|2021-06-29 21:10:00|7314.1|7311.1|7314|7311|7314.2|7311.2|7314|7311|0
1625001300000|2021-06-29 21:15:00|7313.9|7310.9|7313.8|7310.8|7314.1|7311.1|7313.7|7310.7|0
1625001600000|2021-06-29 21:20:00|7313.9|7310.9|7313.3|7310.3|7313.9|7310.9|7313.2|7310.2|0
1625001900000|2021-06-29 21:25:00|7313.2|7310.2|7313|7310|7314.1|7311.1|7313|7310|0
1625002200000|2021-06-29 21:30:00|7313.1|7310.1|7313.1|7310.1|7313.2|7310.2|7312.9|7309.9|0
1625002500000|2021-06-29 21:35:00|7312.9|7309.9|7311.9|7308.9|7313|7310|7311.9|7308.9|0
1625002800000|2021-06-29 21:40:00|7312|7309|7311.3|7308.3|7312.2|7309.2|7311.3|7308.3|0
1625003100000|2021-06-29 21:45:00|7311.2|7308.2|7312.2|7309.2|7312.2|7309.2|7311.2|7308.2|0
1625003400000|2021-06-29 21:50:00|7311.9|7308.9|7313.4|7310.4|7313.4|7310.4|7311.9|7308.9|0
1625003700000|2021-06-29 21:55:00|7313.3|7310.3|7315.5|7312.5|7315.5|7312.5|7312.9|7309.9|0
1625004000000|2021-06-29 22:00:00|7314.9|7311.9|7315|7312|7316.5|7313.5|7314.7|7311.7|0
1625004300000|2021-06-29 22:05:00|7314.5|7311.5|7315.7|7312.7|7316.1|7313.1|7314.1|7311.1|0
1625004600000|2021-06-29 22:10:00|7315.8|7312.8|7316|7313|7317.1|7314.1|7315.7|7312.7|0
1625004900000|2021-06-29 22:15:00|7316.1|7313.1|7315|7312|7316.1|7313.1|7314.4|7311.4|0
1625005200000|2021-06-29 22:20:00|7315.1|7312.1|7314.9|7311.9|7315.4|7312.4|7314.3|7311.3|0
1625005500000|2021-06-29 22:25:00|7315.1|7312.1|7314.4|7311.4|7315.1|7312.1|7313.3|7310.3|0
1625005800000|2021-06-29 22:30:00|7314.7|7311.7|7314.5|7311.5|7315|7312|7314.3|7311.3|0
1625006100000|2021-06-29 22:35:00|7314.4|7311.4|7313|7310|7314.4|7311.4|7312.4|7309.4|0
1625006400000|2021-06-29 22:40:00|7313.2|7310.2|7312|7309|7314|7311|7311.2|7308.2|0
1625006700000|2021-06-29 22:45:00|7311.9|7308.9|7311.1|7308.1|7312.7|7309.7|7311.1|7308.1|0
1625007000000|2021-06-29 22:50:00|7311.2|7308.2|7311.9|7308.9|7312.4|7309.4|7311.2|7308.2|0
1625007300000|2021-06-29 22:55:00|7312|7309|7312.4|7309.4|7312.4|7309.4|7311.8|7308.8|0
1625007600000|2021-06-29 23:00:00|7312.2|7309.2|7313.5|7310.5|7313.5|7310.5|7311.7|7308.7|0
1625007900000|2021-06-29 23:05:00|7313.6|7310.6|7315.1|7312.1|7315.1|7312.1|7312.9|7309.9|0
1625008200000|2021-06-29 23:10:00|7315.2|7312.2|7315.3|7312.3|7315.4|7312.4|7314.7|7311.7|0
1625008500000|2021-06-29 23:15:00|7315.2|7312.2|7316.6|7313.6|7317.3|7314.3|7315.1|7312.1|0
1625008800000|2021-06-29 23:20:00|7316.8|7313.8|7316.6|7313.6|7317.7|7314.7|7316.4|7313.4|0
1625009100000|2021-06-29 23:25:00|7316.7|7313.7|7318.6|7315.6|7318.6|7315.6|7316.7|7313.7|0
1625009400000|2021-06-29 23:30:00|7318.8|7315.8|7319|7316|7319.4|7316.4|7317.5|7314.5|0
1625009700000|2021-06-29 23:35:00|7319.1|7316.1|7318.9|7315.9|7319.8|7316.8|7318.9|7315.9|0
1625010000000|2021-06-29 23:40:00|7319|7316|7318.1|7315.1|7319.1|7316.1|7318|7315|0
1625010300000|2021-06-29 23:45:00|7318.3|7315.3|7318.5|7315.5|7319.2|7316.2|7318|7315|0
1625010600000|2021-06-29 23:50:00|7318.9|7315.9|7319.6|7316.6|7319.6|7316.6|7318.6|7315.6|0
1625010900000|2021-06-29 23:55:00|7319.7|7316.7|7322|7317|7322.2|7318.1|7318.9|7315.9|0
1625011200000|2021-06-30 00:00:00|7322.1|7317.1|7324.4|7319.4|7325.2|7320.2|7321.8|7316.8|0
1625011500000|2021-06-30 00:05:00|7324.3|7319.3|7324.5|7319.5|7325.3|7320.3|7323.2|7318.2|0
1625011800000|2021-06-30 00:10:00|7324.4|7319.4|7323.6|7318.6|7325.2|7320.2|7323.4|7318.4|0
1625012100000|2021-06-30 00:15:00|7323.5|7318.5|7326.9|7321.9|7327.6|7322.6|7323.5|7318.5|0
1625012400000|2021-06-30 00:20:00|7326.8|7321.8|7324.8|7319.8|7326.8|7321.8|7324.6|7319.6|0
1625012700000|2021-06-30 00:25:00|7324.7|7319.7|7325.7|7320.7|7326|7321|7324.4|7319.4|0
1625013000000|2021-06-30 00:30:00|7325.6|7320.6|7323.1|7318.1|7326|7321|7322.7|7317.7|0
1625013300000|2021-06-30 00:35:00|7323|7318|7323|7318|7323.9|7318.9|7321.2|7316.2|0
1625013600000|2021-06-30 00:40:00|7323.1|7318.1|7321.1|7316.1|7323.5|7318.5|7321.1|7316.1|0
1625013900000|2021-06-30 00:45:00|7321.3|7316.3|7322.6|7317.6|7322.9|7317.9|7321.3|7316.3|0
1625014200000|2021-06-30 00:50:00|7322.8|7317.8|7321.5|7316.5|7323.3|7318.3|7321.5|7316.5|0
1625014500000|2021-06-30 00:55:00|7321.6|7316.6|7321.1|7316.1|7321.7|7316.7|7320.2|7315.2|0
1625014800000|2021-06-30 01:00:00|7321|7316|7321.5|7316.5|7322.6|7317.6|7321|7316|0
1625015100000|2021-06-30 01:05:00|7321.6|7316.6|7322.8|7317.8|7322.9|7317.9|7321.2|7316.2|0
1625015400000|2021-06-30 01:10:00|7322.7|7317.7|7323|7318|7323.9|7318.9|7322|7317|0
1625015700000|2021-06-30 01:15:00|7322.8|7317.8|7321.7|7316.7|7323.6|7318.6|7321.7|7316.7|0
1625016000000|2021-06-30 01:20:00|7321.8|7316.8|7321.3|7316.3|7322.1|7317.1|7320.9|7315.9|0
1625016300000|2021-06-30 01:25:00|7321.2|7316.2|7321.1|7316.1|7321.6|7316.6|7320.5|7315.5|0
1625016600000|2021-06-30 01:30:00|7321.3|7316.3|7321.1|7316.1|7322.1|7317.1|7320.6|7315.6|0
1625016900000|2021-06-30 01:35:00|7321.4|7316.4|7322.2|7317.2|7322.5|7317.5|7321.1|7316.1|0
1625017200000|2021-06-30 01:40:00|7322.3|7317.3|7321.1|7316.1|7323.4|7318.4|7320.8|7315.8|0
1625017500000|2021-06-30 01:45:00|7321.3|7316.3|7322|7317|7322.2|7317.2|7321.2|7316.2|0
1625017800000|2021-06-30 01:50:00|7321.9|7316.9|7319.8|7314.8|7322.1|7317.1|7319.4|7314.4|0
1625018100000|2021-06-30 01:55:00|7319.9|7314.9|7317.9|7312.9|7320.2|7315.2|7317.9|7312.9|0
1625018400000|2021-06-30 02:00:00|7318|7313|7318.7|7313.7|7319.6|7314.6|7317.7|7312.7|0
1625018700000|2021-06-30 02:05:00|7318.8|7313.8|7319.2|7314.2|7319.5|7314.5|7318.8|7313.8|0
1625019000000|2021-06-30 02:10:00|7319.1|7314.1|7319.6|7314.6|7320.2|7315.2|7319|7314|0
1625019300000|2021-06-30 02:15:00|7319.5|7314.5|7320|7315|7320.5|7315.5|7319.2|7314.2|0
1625019600000|2021-06-30 02:20:00|7319.9|7314.9|7320.9|7315.9|7321|7316|7319.9|7314.9|0
1625019900000|2021-06-30 02:25:00|7320.8|7315.8|7320.3|7315.3|7320.8|7315.8|7319|7314|0
1625020200000|2021-06-30 02:30:00|7320.2|7315.2|7318.5|7313.5|7320.2|7315.2|7318.5|7313.5|0
1625020500000|2021-06-30 02:35:00|7318.6|7313.6|7317.7|7312.7|7318.8|7313.8|7317.1|7312.1|0
1625020800000|2021-06-30 02:40:00|7317.6|7312.6|7317|7312|7318.4|7313.4|7316.8|7311.8|0
1625021100000|2021-06-30 02:45:00|7317.1|7312.1|7316.7|7311.7|7317.7|7312.7|7316.3|7311.3|0
1625021400000|2021-06-30 02:50:00|7316.6|7311.6|7316.1|7311.1|7316.8|7311.8|7315.3|7310.3|0
1625021700000|2021-06-30 02:55:00|7316|7311|7317|7312|7317.5|7312.5|7315.8|7310.8|0
1625022000000|2021-06-30 03:00:00|7317.1|7312.1|7317.3|7312.3|7318|7313|7316.7|7311.7|0
1625022300000|2021-06-30 03:05:00|7317.2|7312.2|7315.7|7310.7|7317.3|7312.3|7314.8|7309.8|0
1625022600000|2021-06-30 03:10:00|7315.8|7310.8|7316.3|7311.3|7316.7|7311.7|7315.4|7310.4|0
1625022900000|2021-06-30 03:15:00|7316.2|7311.2|7317.5|7312.5|7317.6|7312.6|7315.7|7310.7|0
1625023200000|2021-06-30 03:20:00|7317.4|7312.4|7316.9|7311.9|7317.8|7312.8|7316.5|7311.5|0
1625023500000|2021-06-30 03:25:00|7317|7312|7317.9|7312.9|7318.4|7313.4|7316.7|7311.7|0
1625023800000|2021-06-30 03:30:00|7318|7313|7317.6|7312.6|7318.4|7313.4|7317.2|7312.2|0
1625024100000|2021-06-30 03:35:00|7317.5|7312.5|7318|7313|7318.2|7313.2|7317.2|7312.2|0
1625024400000|2021-06-30 03:40:00|7317.9|7312.9|7318.2|7313.2|7318.2|7313.2|7317.2|7312.2|0
1625024700000|2021-06-30 03:45:00|7318.1|7313.1|7317.9|7312.9|7319|7314|7317.9|7312.9|0
1625025000000|2021-06-30 03:50:00|7317.8|7312.8|7318.1|7313.1|7318.2|7313.2|7317.6|7312.6|0
1625025300000|2021-06-30 03:55:00|7318.2|7313.2|7318.9|7313.9|7319.2|7314.2|7318|7313|0
1625025600000|2021-06-30 04:00:00|7318.8|7313.8|7317.9|7312.9|7318.8|7313.8|7317.7|7312.7|0
1625025900000|2021-06-30 04:05:00|7318|7313|7318.3|7313.3|7319.1|7314.1|7317.9|7312.9|0
1625026200000|2021-06-30 04:10:00|7318.4|7313.4|7319|7314|7319.1|7314.1|7318.4|7313.4|0
1625026500000|2021-06-30 04:15:00|7319.1|7314.1|7318.8|7313.8|7319.4|7314.4|7318.5|7313.5|0
1625026800000|2021-06-30 04:20:00|7318.7|7313.7|7318.7|7313.7|7319.5|7314.5|7318.7|7313.7|0
1625027100000|2021-06-30 04:25:00|7318.6|7313.6|7318.3|7313.3|7318.7|7313.7|7317.7|7312.7|0
1625027400000|2021-06-30 04:30:00|7318.2|7313.2|7317.9|7312.9|7318.9|7313.9|7317.7|7312.7|0
1625027700000|2021-06-30 04:35:00|7317.8|7312.8|7318.3|7313.3|7318.8|7313.8|7317|7312|0
1625028000000|2021-06-30 04:40:00|7318.2|7313.2|7319.4|7314.4|7319.7|7314.7|7318.2|7313.2|0
1625028300000|2021-06-30 04:45:00|7319.3|7314.3|7319.1|7314.1|7319.8|7314.8|7318.9|7313.9|0
1625028600000|2021-06-30 04:50:00|7319|7314|7320.1|7315.1|7320.3|7315.3|7318.6|7313.6|0
1625028900000|2021-06-30 04:55:00|7320.2|7315.2|7320.1|7315.1|7321.4|7316.4|7319.9|7314.9|0
1625029200000|2021-06-30 05:00:00|7320.2|7315.2|7319.7|7314.7|7320.6|7315.6|7319.7|7314.7|0
1625029500000|2021-06-30 05:05:00|7319.6|7314.6|7319.2|7314.2|7320.4|7315.4|7318.8|7313.8|0
1625029800000|2021-06-30 05:10:00|7319.3|7314.3|7320.2|7315.2|7320.4|7315.4|7319|7314|0
1625030100000|2021-06-30 05:15:00|7320.1|7315.1|7319.7|7314.7|7320.8|7315.8|7319.2|7314.2|0
1625030400000|2021-06-30 05:20:00|7319.6|7314.6|7318.4|7313.4|7319.7|7314.7|7317.9|7312.9|0
1625030700000|2021-06-30 05:25:00|7318.3|7313.3|7317|7312|7318.4|7313.4|7316.9|7311.9|0
1625031000000|2021-06-30 05:30:00|7317.1|7312.1|7317.8|7312.8|7318.2|7313.2|7316.8|7311.8|0
1625031300000|2021-06-30 05:35:00|7317.9|7312.9|7318|7313|7318.3|7313.3|7317.6|7312.6|0
1625031600000|2021-06-30 05:40:00|7317.9|7312.9|7317.6|7312.6|7318.2|7313.2|7317.3|7312.3|0
1625031900000|2021-06-30 05:45:00|7317.7|7312.7|7316.4|7311.4|7317.7|7312.7|7316.4|7311.4|0
1625032200000|2021-06-30 05:50:00|7316.3|7311.3|7314.6|7309.6|7316.6|7311.6|7313.7|7308.7|0
1625032500000|2021-06-30 05:55:00|7314.8|7309.8|7314.2|7309.2|7315.1|7310.1|7313.5|7308.5|0
1625032800000|2021-06-30 06:00:00|7314.1|7309.1|7313.3|7308.3|7314.6|7309.6|7312.9|7307.9|0
1625033100000|2021-06-30 06:05:00|7313.2|7308.2|7313.7|7308.7|7314.9|7309.9|7312.5|7307.5|0
1625033400000|2021-06-30 06:10:00|7313.8|7308.8|7312.1|7307.1|7314.6|7309.6|7311.8|7306.8|0
1625033700000|2021-06-30 06:15:00|7312|7307|7315.2|7310.2|7315.5|7310.5|7312|7307|0
1625034000000|2021-06-30 06:20:00|7315.1|7310.1|7314.1|7309.1|7315.2|7310.2|7313.4|7308.4|0
1625034300000|2021-06-30 06:25:00|7314.2|7309.2|7315.5|7310.5|7315.8|7310.8|7313.5|7308.5|0
1625034600000|2021-06-30 06:30:00|7315.3|7310.3|7315.3|7310.3|7315.8|7310.8|7314.3|7309.3|0
1625034900000|2021-06-30 06:35:00|7315.2|7310.2|7315.4|7310.4|7316.5|7311.5|7315.2|7310.2|0
1625035200000|2021-06-30 06:40:00|7315.5|7310.5|7315.7|7310.7|7316.9|7311.9|7315.2|7310.2|0
1625035500000|2021-06-30 06:45:00|7315.6|7310.6|7317.7|7312.7|7318|7313|7315.6|7310.6|0
1625035800000|2021-06-30 06:50:00|7317.6|7312.6|7317.5|7312.5|7318.3|7313.3|7316.6|7311.6|0
1625036100000|2021-06-30 06:55:00|7317.6|7312.6|7315.7|7310.7|7317.6|7312.6|7315.1|7310.1|0
1625036400000|2021-06-30 07:00:00|7315.6|7310.6|7317.9|7312.9|7318.6|7313.6|7315.4|7310.4|0
1625036700000|2021-06-30 07:05:00|7318.1|7313.1|7317.6|7312.6|7320|7315|7317.1|7312.1|0
1625037000000|2021-06-30 07:10:00|7317.5|7312.5|7314.4|7309.4|7318.4|7313.4|7313.5|7308.5|0
1625037300000|2021-06-30 07:15:00|7314.3|7309.3|7314.9|7309.9|7315.9|7310.9|7313.3|7308.3|0
1625037600000|2021-06-30 07:20:00|7314.8|7309.8|7312.7|7307.7|7315.4|7310.4|7311.8|7306.8|0
1625037900000|2021-06-30 07:25:00|7312.6|7307.6|7317.6|7312.6|7320.2|7315.2|7312.4|7307.4|0
1625038200000|2021-06-30 07:30:00|7317.7|7312.7|7317.4|7312.4|7319.3|7314.3|7316.6|7311.6|0
1625038500000|2021-06-30 07:35:00|7317.3|7312.3|7317|7312|7317.9|7312.9|7315.8|7310.8|0
1625038800000|2021-06-30 07:40:00|7317.1|7312.1|7317.2|7312.2|7318.4|7313.4|7316.6|7311.6|0
1625039100000|2021-06-30 07:45:00|7317.1|7312.1|7316.2|7311.2|7317.4|7312.4|7315.9|7310.9|0
1625039400000|2021-06-30 07:50:00|7316.1|7311.1|7317.4|7312.4|7317.4|7312.4|7315.9|7310.9|0
1625039700000|2021-06-30 07:55:00|7317.3|7312.3|7316.4|7311.4|7317.3|7312.3|7315.5|7310.5|0
1625040000000|2021-06-30 08:00:00|7316.6|7311.6|7307.8|7304.8|7316.8|7313.2|7307.4|7304.4|0
1625040300000|2021-06-30 08:05:00|7307.4|7304.4|7304.6|7301.6|7308.2|7305.2|7304.2|7301.2|0
1625040600000|2021-06-30 08:10:00|7304.1|7301.1|7297.8|7294.8|7304.3|7301.3|7296.2|7293.2|0
1625040900000|2021-06-30 08:15:00|7296.1|7293.1|7289.5|7286.5|7297.8|7294.8|7287.7|7284.7|0
1625041200000|2021-06-30 08:20:00|7287.8|7284.8|7284.9|7281.9|7289.5|7286.5|7281.3|7278.3|0
1625041500000|2021-06-30 08:25:00|7284.8|7281.8|7284.2|7281.2|7286.7|7283.7|7281.6|7278.6|0
1625041800000|2021-06-30 08:30:00|7284|7281|7284.8|7281.8|7286.3|7283.3|7280.2|7277.2|0
1625042100000|2021-06-30 08:35:00|7284.5|7281.5|7286.5|7283.5|7287.3|7284.3|7282.6|7279.6|0
1625042400000|2021-06-30 08:40:00|7286.6|7283.6|7286.5|7283.5|7289.8|7286.8|7286.1|7283.1|0
1625042700000|2021-06-30 08:45:00|7286.3|7283.3|7287.7|7284.7|7289.3|7286.3|7286|7283|0
1625043000000|2021-06-30 08:50:00|7288.1|7285.1|7285.9|7282.9|7288.1|7285.1|7283.2|7280.2|0
1625043300000|2021-06-30 08:55:00|7284.7|7281.7|7281.4|7278.4|7285.9|7282.9|7281.1|7278.1|0
1625043600000|2021-06-30 09:00:00|7279.9|7276.9|7275.9|7272.9|7283.4|7280.4|7275.7|7272.7|0
1625043900000|2021-06-30 09:05:00|7276.1|7273.1|7276.1|7273.1|7276.9|7273.9|7273.4|7270.4|0
1625044200000|2021-06-30 09:10:00|7274.8|7271.8|7270.2|7267.2|7276.2|7273.2|7268.6|7265.6|0
1625044500000|2021-06-30 09:15:00|7270.1|7267.1|7269.2|7266.2|7271.4|7268.4|7267.1|7264.1|0
1625044800000|2021-06-30 09:20:00|7270|7267|7264.9|7261.9|7270|7267|7262.8|7259.8|0
1625045100000|2021-06-30 09:25:00|7265|7262|7269.4|7266.4|7269.9|7266.9|7263.6|7260.6|0
1625045400000|2021-06-30 09:30:00|7269.5|7266.5|7271.6|7268.6|7273|7270|7269.3|7266.3|0
1625045700000|2021-06-30 09:35:00|7271.4|7268.4|7268.2|7265.2|7273.1|7270.1|7267.7|7264.7|0
1625046000000|2021-06-30 09:40:00|7268.3|7265.3|7268.6|7265.6|7270.2|7267.2|7267.4|7264.4|0
1625046300000|2021-06-30 09:45:00|7268.4|7265.4|7267.2|7264.2|7270.2|7267.2|7266.2|7263.2|0
1625046600000|2021-06-30 09:50:00|7266.7|7263.7|7268.4|7265.4|7268.9|7265.9|7266.7|7263.7|0
1625046900000|2021-06-30 09:55:00|7268.5|7265.5|7270.7|7267.7|7271.3|7268.3|7267.3|7264.3|0
1625047200000|2021-06-30 10:00:00|7270.8|7267.8|7273.5|7270.5|7273.8|7270.8|7270.1|7267.1|0
1625047500000|2021-06-30 10:05:00|7273.8|7270.8|7274.7|7271.7|7275.5|7272.5|7272.4|7269.4|0
1625047800000|2021-06-30 10:10:00|7275.2|7272.2|7276.2|7273.2|7276.4|7273.4|7274.1|7271.1|0
1625048100000|2021-06-30 10:15:00|7276.1|7273.1|7276.6|7273.6|7277.3|7274.3|7273.6|7270.6|0
1625048400000|2021-06-30 10:20:00|7278|7275|7278.2|7275.2|7278.6|7275.6|7276.1|7273.1|0
1625048700000|2021-06-30 10:25:00|7278.1|7275.1|7276.9|7273.9|7278.4|7275.4|7275.7|7272.7|0
1625049000000|2021-06-30 10:30:00|7277.1|7274.1|7276.2|7273.2|7278.3|7275.3|7276.2|7273.2|0
1625049300000|2021-06-30 10:35:00|7276.1|7273.1|7275.9|7272.9|7276.1|7273.1|7275.3|7272.3|0
1625049600000|2021-06-30 10:40:00|7276.4|7273.4|7276.4|7273.4|7277.3|7274.3|7275.8|7272.8|0
1625049900000|2021-06-30 10:45:00|7276.6|7273.6|7276.4|7273.4|7276.7|7273.7|7276.1|7273.1|0
1625050200000|2021-06-30 10:50:00|7276.2|7273.2|7277.3|7274.3|7277.3|7274.3|7275.4|7272.4|0
1625050500000|2021-06-30 10:55:00|7278.2|7275.2|7276.2|7273.2|7278.2|7275.2|7275.3|7272.3|0
1625050800000|2021-06-30 11:00:00|7278.3|7275.3|7284.9|7281.9|7285.3|7282.3|7278.2|7275.2|0
1625051100000|2021-06-30 11:05:00|7285.1|7282.1|7287.2|7284.2|7287.3|7284.3|7284.7|7281.7|0
1625051400000|2021-06-30 11:10:00|7287.3|7284.3|7291|7288|7291.6|7288.6|7287.1|7284.1|0
1625051700000|2021-06-30 11:15:00|7291.1|7288.1|7292.9|7289.9|7292.9|7289.9|7289.8|7286.8|0
1625052000000|2021-06-30 11:20:00|7293|7290|7295|7292|7296.6|7293.6|7292.9|7289.9|0
1625052300000|2021-06-30 11:25:00|7295.1|7292.1|7294|7291|7295.6|7292.6|7293.3|7290.3|0
1625052600000|2021-06-30 11:30:00|7294.1|7291.1|7292.6|7289.6|7294.1|7291.1|7292.4|7289.4|0
1625052900000|2021-06-30 11:35:00|7292.9|7289.9|7293.8|7290.8|7294.3|7291.3|7292.3|7289.3|0
1625053200000|2021-06-30 11:40:00|7294|7291|7291.5|7288.5|7294.3|7291.3|7290.5|7287.5|0
1625053500000|2021-06-30 11:45:00|7291.8|7288.8|7293.3|7290.3|7295.2|7292.2|7291.4|7288.4|0
1625053800000|2021-06-30 11:50:00|7293.4|7290.4|7293.2|7290.2|7294.1|7291.1|7292.9|7289.9|0
1625054100000|2021-06-30 11:55:00|7293.5|7290.5|7293.7|7290.7|7294.7|7291.7|7293.3|7290.3|0
1625054400000|2021-06-30 12:00:00|7294.2|7291.2|7292.9|7289.9|7294.2|7291.2|7292.9|7289.9|0
1625054700000|2021-06-30 12:05:00|7293|7290|7293.1|7290.1|7293.6|7290.6|7291.3|7288.3|0
1625055000000|2021-06-30 12:10:00|7293|7290|7290.9|7287.9|7293|7290|7290.8|7287.8|0
1625055300000|2021-06-30 12:15:00|7291|7288|7292.5|7289.5|7294.3|7291.3|7291|7288|0
1625055600000|2021-06-30 12:20:00|7292.7|7289.7|7290|7287|7292.7|7289.7|7289.5|7286.5|0
1625055900000|2021-06-30 12:25:00|7290.2|7287.2|7288.2|7285.2|7291|7288|7287.5|7284.5|0
1625056200000|2021-06-30 12:30:00|7288.3|7285.3|7286.7|7283.7|7288.4|7285.4|7285.5|7282.5|0
1625056500000|2021-06-30 12:35:00|7286.6|7283.6|7288.2|7285.2|7288.3|7285.3|7286.5|7283.5|0
1625056800000|2021-06-30 12:40:00|7289.9|7286.9|7287.3|7284.3|7290.3|7287.3|7287.3|7284.3|0
1625057100000|2021-06-30 12:45:00|7287.5|7284.5|7287.1|7284.1|7288.6|7285.6|7286.8|7283.8|0
1625057400000|2021-06-30 12:50:00|7287.2|7284.2|7287.6|7284.6|7288|7285|7286.1|7283.1|0
1625057700000|2021-06-30 12:55:00|7287.5|7284.5|7288.6|7285.6|7289|7286|7286.9|7283.9|0
1625058000000|2021-06-30 13:00:00|7288.5|7285.5|7289.8|7286.8|7289.9|7286.9|7288.2|7285.2|0
1625058300000|2021-06-30 13:05:00|7289.9|7286.9|7289|7286|7290.1|7287.1|7288.5|7285.5|0
1625058600000|2021-06-30 13:10:00|7288.9|7285.9|7288.4|7285.4|7289|7286|7287.4|7284.4|0
1625058900000|2021-06-30 13:15:00|7288.3|7285.3|7289|7286|7289.3|7286.3|7288.1|7285.1|0
1625059200000|2021-06-30 13:20:00|7289.1|7286.1|7289.5|7286.5|7290.6|7287.6|7289|7286|0
1625059500000|2021-06-30 13:25:00|7290.3|7287.3|7286.8|7283.8|7293|7290|7286.6|7283.6|0
1625059800000|2021-06-30 13:30:00|7287.3|7284.3|7277.6|7275.8|7301.4|7299.6|7276.3|7274.5|0
1625060100000|2021-06-30 13:35:00|7277.3|7275.5|7301.3|7299.5|7305.3|7303.5|7269.6|7267.8|0
1625060400000|2021-06-30 13:40:00|7299.4|7297.6|7303.7|7301.9|7303.7|7301.9|7288.9|7287.1|0
1625060700000|2021-06-30 13:45:00|7303|7301.2|7309.7|7307.9|7315.4|7313.6|7301.7|7299.9|0
1625061000000|2021-06-30 13:50:00|7309.9|7308.1|7299.7|7297.9|7309.9|7308.1|7292.7|7290.9|0
1625061300000|2021-06-30 13:55:00|7299.8|7298|7287.6|7285.8|7300|7298.2|7278|7276.2|0
1625061600000|2021-06-30 14:00:00|7287.7|7285.9|7289.7|7287.9|7292.1|7290.3|7281.4|7279.6|0
1625061900000|2021-06-30 14:05:00|7289.8|7288|7291.9|7290.1|7296.3|7294.5|7285.4|7283.6|0
1625062200000|2021-06-30 14:10:00|7290.7|7288.9|7286.8|7285|7291.3|7289.5|7277.4|7275.6|0
1625062500000|2021-06-30 14:15:00|7286.7|7284.9|7284.9|7283.1|7290.2|7288.4|7279.9|7278.1|0
1625062800000|2021-06-30 14:20:00|7285|7283.2|7295.5|7293.7|7295.5|7293.7|7281|7279.2|0
1625063100000|2021-06-30 14:25:00|7295|7293.2|7291.9|7290.1|7295.9|7294.1|7286.7|7284.9|0
1625063400000|2021-06-30 14:30:00|7292.8|7291|7297.6|7295.8|7303.9|7302.1|7292.8|7291|0
1625063700000|2021-06-30 14:35:00|7297.3|7295.5|7290.6|7288.8|7297.3|7295.5|7289.3|7287.5|0
1625064000000|2021-06-30 14:40:00|7291.1|7289.3|7288.1|7286.3|7293.3|7291.5|7285.2|7283.4|0
1625064300000|2021-06-30 14:45:00|7288.4|7286.6|7281.1|7279.3|7294.2|7292.4|7279.5|7277.7|0
1625064600000|2021-06-30 14:50:00|7281|7279.2|7290.2|7288.4|7291|7289.2|7279.7|7277.9|0
1625064900000|2021-06-30 14:55:00|7290.5|7288.7|7289.7|7287.9|7295.8|7294|7288.2|7286.4|0
1625065200000|2021-06-30 15:00:00|7290.4|7288.6|7293.8|7292|7295.6|7293.8|7290.4|7288.6|0
1625065500000|2021-06-30 15:05:00|7293.9|7292.1|7296.3|7294.5|7297.2|7295.4|7289.7|7287.9|0
1625065800000|2021-06-30 15:10:00|7296.1|7294.3|7287.3|7285.5|7296.7|7294.9|7286.2|7284.4|0
1625066100000|2021-06-30 15:15:00|7287.4|7285.6|7283|7281.2|7291.3|7289.5|7282.8|7281|0
1625066400000|2021-06-30 15:20:00|7283.1|7281.3|7281.3|7279.5|7285.9|7284.1|7280|7278.2|0
1625066700000|2021-06-30 15:25:00|7281.2|7279.4|7280.9|7279.1|7283.3|7281.5|7278|7276.2|0
1625067000000|2021-06-30 15:30:00|7280.6|7278.8|7279.1|7277.3|7284.4|7282.6|7278.4|7276.6|0
1625067300000|2021-06-30 15:35:00|7278|7276.2|7283.6|7281.8|7283.6|7281.8|7275|7273.2|0
1625067600000|2021-06-30 15:40:00|7283.5|7281.7|7276.7|7274.9|7283.8|7282|7276.2|7274.4|0
1625067900000|2021-06-30 15:45:00|7276.9|7275.1|7281.3|7279.5|7281.4|7279.6|7272.5|7270.7|0
1625068200000|2021-06-30 15:50:00|7282.1|7280.3|7282.7|7280.9|7283.2|7281.4|7279.6|7277.8|0
1625068500000|2021-06-30 15:55:00|7283|7281.2|7286.9|7285.1|7287.1|7285.3|7279.5|7277.7|0
1625068800000|2021-06-30 16:00:00|7287|7285.2|7278|7276.2|7288.4|7286.6|7277.6|7275.8|0
1625069100000|2021-06-30 16:05:00|7277.9|7276.1|7285|7283.2|7286.3|7284.5|7277.9|7276.1|0
1625069400000|2021-06-30 16:10:00|7285.1|7283.3|7291.8|7290|7292.3|7290.5|7283.9|7282.1|0
1625069700000|2021-06-30 16:15:00|7291.7|7289.9|7291.3|7289.5|7294.1|7292.3|7289.3|7287.5|0
1625070000000|2021-06-30 16:20:00|7290.7|7288.9|7281.4|7279.6|7291.5|7289.7|7281.4|7279.6|0
1625070300000|2021-06-30 16:25:00|7281.5|7279.7|7273.5|7271.7|7281.8|7280|7268.5|7266.7|0
1625070600000|2021-06-30 16:30:00|7273.2|7271.4|7277.8|7276|7278.6|7276.8|7269.5|7267.7|0
1625070900000|2021-06-30 16:35:00|7278.1|7276.3|7275.6|7273.8|7280.1|7278.3|7273.8|7272|0
1625071200000|2021-06-30 16:40:00|7275.7|7273.9|7277.6|7275.8|7277.6|7275.8|7272.8|7271|0
1625071500000|2021-06-30 16:45:00|7277.4|7275.6|7274.7|7272.9|7278.2|7276.4|7273.9|7272.1|0
1625071800000|2021-06-30 16:50:00|7274.8|7273|7280.5|7278.7|7280.7|7278.9|7274.4|7272.6|0
1625072100000|2021-06-30 16:55:00|7280.9|7279.1|7279.6|7277.8|7282.3|7280.5|7276.7|7274.9|0
1625072400000|2021-06-30 17:00:00|7278.9|7277.1|7284|7282.2|7284.5|7282.7|7278.6|7276.8|0
1625072700000|2021-06-30 17:05:00|7284.2|7282.4|7284.3|7282.5|7287.6|7285.8|7283.2|7281.4|0
1625073000000|2021-06-30 17:10:00|7284.1|7282.3|7287.9|7286.1|7288.7|7286.9|7281.8|7280|0
1625073300000|2021-06-30 17:15:00|7287.8|7286|7285.9|7284.1|7289.2|7287.4|7285.6|7283.8|0
1625073600000|2021-06-30 17:20:00|7285.8|7284|7284.5|7282.7|7287.8|7286|7283.8|7282|0
1625073900000|2021-06-30 17:25:00|7284.2|7282.4|7284.1|7282.3|7286.6|7284.8|7283.4|7281.6|0
1625074200000|2021-06-30 17:30:00|7284|7282.2|7283.5|7281.7|7284.9|7283.1|7280.9|7279.1|0
1625074500000|2021-06-30 17:35:00|7283.4|7281.6|7283.9|7282.1|7286.5|7284.7|7282.4|7280.6|0
1625074800000|2021-06-30 17:40:00|7283.7|7281.9|7284.8|7283|7287.2|7285.4|7283.4|7281.6|0
1625075100000|2021-06-30 17:45:00|7284.6|7282.8|7285|7283.2|7286.4|7284.6|7283.7|7281.9|0
1625075400000|2021-06-30 17:50:00|7285.1|7283.3|7283.6|7281.8|7287.2|7285.4|7282.3|7280.5|0
1625075700000|2021-06-30 17:55:00|7283.5|7281.7|7286.2|7284.4|7287.4|7285.6|7282.7|7280.9|0
1625076000000|2021-06-30 18:00:00|7285.9|7284.1|7284|7282.2|7287.4|7285.6|7283.5|7281.7|0
1625076300000|2021-06-30 18:05:00|7283.8|7282|7276.1|7274.3|7285.3|7283.5|7275.3|7273.5|0
1625076600000|2021-06-30 18:10:00|7276.3|7274.5|7274.5|7272.7|7276.4|7274.6|7273|7271.2|0
1625076900000|2021-06-30 18:15:00|7274.6|7272.8|7279|7277.2|7279.4|7277.6|7274.6|7272.8|0
1625077200000|2021-06-30 18:20:00|7279.1|7277.3|7276.1|7274.3|7279.5|7277.7|7274.3|7272.5|0
1625077500000|2021-06-30 18:25:00|7276|7274.2|7277|7275.2|7277.5|7275.7|7273.8|7272|0
1625077800000|2021-06-30 18:30:00|7276.8|7275|7281.5|7279.7|7282.6|7280.8|7276.7|7274.9|0
1625078100000|2021-06-30 18:35:00|7281.3|7279.5|7284|7282.2|7284.3|7282.5|7280.6|7278.8|0
1625078400000|2021-06-30 18:40:00|7283.9|7282.1|7284.3|7282.5|7285.9|7284.1|7283.3|7281.5|0
1625078700000|2021-06-30 18:45:00|7283.9|7282.1|7283.4|7281.6|7285.6|7283.8|7282.1|7280.3|0
1625079000000|2021-06-30 18:50:00|7283.6|7281.8|7283.7|7281.9|7286.3|7284.5|7283.4|7281.6|0
1625079300000|2021-06-30 18:55:00|7283.8|7282|7281.8|7280|7285.9|7284.1|7281.2|7279.4|0
1625079600000|2021-06-30 19:00:00|7282|7280.2|7284|7282.2|7285.6|7283.8|7281.9|7280.1|0
1625079900000|2021-06-30 19:05:00|7284.1|7282.3|7288.6|7286.8|7289.6|7287.8|7284.1|7282.3|0
1625080200000|2021-06-30 19:10:00|7288.7|7286.9|7283.8|7282|7290.2|7288.4|7283.5|7281.7|0
1625080500000|2021-06-30 19:15:00|7283.7|7281.9|7282.4|7280.6|7287.6|7285.8|7282.3|7280.5|0
1625080800000|2021-06-30 19:20:00|7282.1|7280.3|7282.5|7280.7|7284|7282.2|7280.9|7279.1|0
1625081100000|2021-06-30 19:25:00|7282.2|7280.4|7279.5|7277.7|7282.5|7280.7|7279.5|7277.7|0
1625081400000|2021-06-30 19:30:00|7279.4|7277.6|7281.7|7279.9|7282|7280.2|7273.7|7271.9|0
1625081700000|2021-06-30 19:35:00|7281.4|7279.6|7279.2|7277.4|7282.3|7280.5|7274.8|7273|0
1625082000000|2021-06-30 19:40:00|7279.1|7277.3|7280.7|7278.9|7281.1|7279.3|7277.1|7275.3|0
1625082300000|2021-06-30 19:45:00|7280.8|7279|7278.3|7276.5|7286.1|7284.3|7277.9|7276.1|0
1625082600000|2021-06-30 19:50:00|7275.6|7273.8|7272.8|7271|7278.3|7276.5|7267.6|7265.8|0
1625082900000|2021-06-30 19:55:00|7272.6|7270.8|7269.1|7267.3|7275.7|7273.9|7268.8|7267|0
1625083200000|2021-06-30 20:00:00|7269.7|7266.7|7269.6|7266.6|7274.7|7271.7|7268.4|7265.4|0
1625083500000|2021-06-30 20:05:00|7270|7267|7269.4|7266.4|7270.1|7267.1|7268.5|7265.5|0
1625083800000|2021-06-30 20:10:00|7269.5|7266.5|7269.7|7266.7|7270.3|7267.3|7269.1|7266.1|0
1625084100000|2021-06-30 20:15:00|7269.8|7266.8|7269.2|7266.2|7270.3|7267.3|7268.9|7265.9|0
1625084400000|2021-06-30 20:20:00|7269.3|7266.3|7269.2|7266.2|7269.7|7266.7|7268.7|7265.7|0
1625084700000|2021-06-30 20:25:00|7269.3|7266.3|7271.7|7268.7|7272.5|7269.5|7269.2|7266.2|0
1625085000000|2021-06-30 20:30:00|7271.8|7268.8|7271.6|7268.6|7271.8|7268.8|7271.2|7268.2|0
1625085300000|2021-06-30 20:35:00|7271.5|7268.5|7271.2|7268.2|7271.9|7268.9|7271|7268|0
1625085600000|2021-06-30 20:40:00|7271.3|7268.3|7272.3|7269.3|7272.5|7269.5|7271.3|7268.3|0
1625085900000|2021-06-30 20:45:00|7272.1|7269.1|7270.9|7267.9|7272.5|7269.5|7270.3|7267.3|0
1625086200000|2021-06-30 20:50:00|7270.7|7267.7|7270.9|7267.9|7271.5|7268.5|7270.7|7267.7|0
1625086500000|2021-06-30 20:55:00|7270.8|7267.8|7270.8|7267.8|7271.7|7268.7|7270.2|7267.2|0
1625086800000|2021-06-30 21:00:00|7270|7267|7270.2|7267.2|7270.2|7267.2|7269.8|7266.8|0
1625087100000|2021-06-30 21:05:00|7270.3|7267.3|7270.3|7267.3|7270.4|7267.4|7269.9|7266.9|0
1625087400000|2021-06-30 21:10:00|7270.2|7267.2|7269.4|7266.4|7270.6|7267.6|7269.4|7266.4|0
1625087700000|2021-06-30 21:15:00|7269.5|7266.5|7269.5|7266.5|7270|7267|7268.9|7265.9|0
1625088000000|2021-06-30 21:20:00|7269.4|7266.4|7269.2|7266.2|7269.6|7266.6|7269|7266|0
1625088300000|2021-06-30 21:25:00|7269.3|7266.3|7269.6|7266.6|7269.6|7266.6|7269.1|7266.1|0
1625088600000|2021-06-30 21:30:00|7269.7|7266.7|7270|7267|7270|7267|7269.6|7266.6|0
1625088900000|2021-06-30 21:35:00|7270.1|7267.1|7270.7|7267.7|7271.1|7268.1|7269.9|7266.9|0
1625089200000|2021-06-30 21:40:00|7270.6|7267.6|7271.2|7268.2|7271.2|7268.2|7270.5|7267.5|0
1625089500000|2021-06-30 21:45:00|7271.3|7268.3|7270.5|7267.5|7271.5|7268.5|7270.2|7267.2|0
1625089800000|2021-06-30 21:50:00|7270.4|7267.4|7270.1|7267.1|7270.4|7267.4|7270.1|7267.1|0
1625090100000|2021-06-30 21:55:00|7270.2|7267.2|7269.4|7266.4|7270.3|7267.3|7269.4|7266.4|0
1625090400000|2021-06-30 22:00:00|7269.5|7266.5|7269.6|7266.6|7269.6|7266.6|7269.4|7266.4|0
1625090700000|2021-06-30 22:05:00|7269.7|7266.7|7270.6|7267.6|7270.7|7267.7|7269.7|7266.7|0
1625091000000|2021-06-30 22:10:00|7270.7|7267.7|7270.7|7267.7|7270.7|7267.7|7270.6|7267.6|0
1625091300000|2021-06-30 22:15:00|7270.8|7267.8|7271.1|7268.1|7271.2|7268.2|7270.7|7267.7|0
1625091600000|2021-06-30 22:20:00|7271.2|7268.2|7271.7|7268.7|7271.7|7268.7|7271.2|7268.2|0
1625091900000|2021-06-30 22:25:00|7272.3|7269.3|7272.3|7269.3|7272.4|7269.4|7272.1|7269.1|0
1625092200000|2021-06-30 22:30:00|7272.2|7269.2|7272.4|7269.4|7272.9|7269.9|7272.2|7269.2|0
1625092500000|2021-06-30 22:35:00|7272.5|7269.5|7272.9|7269.9|7273|7270|7272.1|7269.1|0
1625092800000|2021-06-30 22:40:00|7273.1|7270.1|7273.1|7270.1|7273.3|7270.3|7272.9|7269.9|0
1625093100000|2021-06-30 22:45:00|7273|7270|7272.9|7269.9|7273|7270|7272.9|7269.9|0
1625093400000|2021-06-30 22:50:00|7273.1|7270.1|7272.9|7269.9|7273.2|7270.2|7272.9|7269.9|0
1625093700000|2021-06-30 22:55:00|7273|7270|7273.1|7270.1|7273.4|7270.4|7272.8|7269.8|0
1625094000000|2021-06-30 23:00:00|7272.8|7269.8|7272.9|7269.9|7272.9|7269.9|7272.5|7269.5|0
1625094300000|2021-06-30 23:05:00|7273|7270|7272.5|7269.5|7273|7270|7272.5|7269.5|0
1625094600000|2021-06-30 23:10:00|7272.3|7269.3|7272.5|7269.5|7272.9|7269.9|7272.3|7269.3|0
1625094900000|2021-06-30 23:15:00|7272.7|7269.7|7272.6|7269.6|7272.8|7269.8|7271.5|7268.5|0
1625095200000|2021-06-30 23:20:00|7272.5|7269.5|7273.2|7270.2|7273.5|7270.5|7272.5|7269.5|0
1625095500000|2021-06-30 23:25:00|7273.1|7270.1|7272.7|7269.7|7273.2|7270.2|7272.7|7269.7|0
1625095800000|2021-06-30 23:30:00|7272.8|7269.8|7272.3|7269.3|7272.8|7269.8|7271.4|7268.4|0
1625096100000|2021-06-30 23:35:00|7272.2|7269.2|7270.6|7267.6|7272.2|7269.2|7270.6|7267.6|0
1625096400000|2021-06-30 23:40:00|7270.7|7267.7|7269.7|7266.7|7270.7|7267.7|7269|7266|0
1625096700000|2021-06-30 23:45:00|7269.8|7266.8|7270|7267|7270.1|7267.1|7269.6|7266.6|0
1625097000000|2021-06-30 23:50:00|7270.1|7267.1|7269.6|7266.6|7270.6|7267.6|7269.6|7266.6|0
1625097300000|2021-06-30 23:55:00|7269.8|7266.8|7269.8|7264.8|7270.2|7267.2|7268.8|7264.8|0
1625097600000|2021-07-01 00:00:00|7269.7|7264.7|7267.9|7262.9|7269.9|7264.9|7267.2|7262.2|0
1625097900000|2021-07-01 00:05:00|7268.1|7263.1|7266.7|7261.7|7268.9|7263.9|7266.3|7261.3|0
1625098200000|2021-07-01 00:10:00|7266.6|7261.6|7269.3|7264.3|7269.8|7264.8|7266.4|7261.4|0
1625098500000|2021-07-01 00:15:00|7269.2|7264.2|7269.9|7264.9|7271|7266|7269.2|7264.2|0
1625098800000|2021-07-01 00:20:00|7269.8|7264.8|7272.7|7267.7|7272.8|7267.8|7269.8|7264.8|0
1625099100000|2021-07-01 00:25:00|7272.6|7267.6|7274.1|7269.1|7274.7|7269.7|7272.4|7267.4|0
1625099400000|2021-07-01 00:30:00|7274|7269|7274.1|7269.1|7274.8|7269.8|7273.2|7268.2|0
1625099700000|2021-07-01 00:35:00|7274|7269|7273|7268|7274.5|7269.5|7272.8|7267.8|0
1625100000000|2021-07-01 00:40:00|7272.9|7267.9|7274.3|7269.3|7274.6|7269.6|7272.8|7267.8|0
1625100300000|2021-07-01 00:45:00|7274.2|7269.2|7273.8|7268.8|7274.7|7269.7|7273.2|7268.2|0
1625100600000|2021-07-01 00:50:00|7273.7|7268.7|7273.7|7268.7|7274.5|7269.5|7272.9|7267.9|0
1625100900000|2021-07-01 00:55:00|7273.6|7268.6|7274.9|7269.9|7275.4|7270.4|7273.4|7268.4|0
1625101200000|2021-07-01 01:00:00|7275|7270|7274.4|7269.4|7276|7271|7274.4|7269.4|0
1625101500000|2021-07-01 01:05:00|7274.5|7269.5|7274.1|7269.1|7275.8|7270.8|7274.1|7269.1|0
1625101800000|2021-07-01 01:10:00|7274.2|7269.2|7275.5|7270.5|7275.8|7270.8|7273.6|7268.6|0
1625102100000|2021-07-01 01:15:00|7275.4|7270.4|7276.8|7271.8|7276.9|7271.9|7274.2|7269.2|0
1625102400000|2021-07-01 01:20:00|7276.7|7271.7|7276.4|7271.4|7277.2|7272.2|7275.9|7270.9|0
1625102700000|2021-07-01 01:25:00|7276.3|7271.3|7275.8|7270.8|7276.5|7271.5|7275.1|7270.1|0
1625103000000|2021-07-01 01:30:00|7275.9|7270.9|7274.9|7269.9|7276.7|7271.7|7274.7|7269.7|0
1625103300000|2021-07-01 01:35:00|7274.8|7269.8|7274.1|7269.1|7274.8|7269.8|7273.7|7268.7|0
1625103600000|2021-07-01 01:40:00|7274|7269|7273.2|7268.2|7274.4|7269.4|7272.9|7267.9|0
1625103900000|2021-07-01 01:45:00|7273.1|7268.1|7273|7268|7273.9|7268.9|7271.4|7266.4|0
1625104200000|2021-07-01 01:50:00|7272.9|7267.9|7274.3|7269.3|7274.4|7269.4|7272.8|7267.8|0
1625104500000|2021-07-01 01:55:00|7274.2|7269.2|7275.2|7270.2|7275.5|7270.5|7273.9|7268.9|0
1625104800000|2021-07-01 02:00:00|7275.1|7270.1|7275|7270|7275.2|7270.2|7274.2|7269.2|0
1625105100000|2021-07-01 02:05:00|7274.9|7269.9|7273.6|7268.6|7275.1|7270.1|7273.4|7268.4|0
1625105400000|2021-07-01 02:10:00|7273.5|7268.5|7273.6|7268.6|7274.2|7269.2|7273.2|7268.2|0
1625105700000|2021-07-01 02:15:00|7273.7|7268.7|7273.5|7268.5|7273.7|7268.7|7272.9|7267.9|0
1625106000000|2021-07-01 02:20:00|7273.6|7268.6|7274.3|7269.3|7274.7|7269.7|7273.5|7268.5|0
1625106300000|2021-07-01 02:25:00|7274.4|7269.4|7273.7|7268.7|7274.4|7269.4|7273.3|7268.3|0
1625106600000|2021-07-01 02:30:00|7273.9|7268.9|7274|7269|7274.2|7269.2|7273.1|7268.1|0
1625106900000|2021-07-01 02:35:00|7273.9|7268.9|7274.5|7269.5|7275.2|7270.2|7273.8|7268.8|0
1625107200000|2021-07-01 02:40:00|7274.4|7269.4|7274.1|7269.1|7274.8|7269.8|7274|7269|0
1625107500000|2021-07-01 02:45:00|7274|7269|7273.9|7268.9|7274.4|7269.4|7273.7|7268.7|0
1625107800000|2021-07-01 02:50:00|7273.8|7268.8|7272.7|7267.7|7273.9|7268.9|7272.4|7267.4|0
1625108100000|2021-07-01 02:55:00|7272.6|7267.6|7272.1|7267.1|7272.7|7267.7|7271.8|7266.8|0
1625108400000|2021-07-01 03:00:00|7272.2|7267.2|7271.3|7266.3|7272.2|7267.2|7269.9|7264.9|0
1625108700000|2021-07-01 03:05:00|7271.2|7266.2|7271.6|7266.6|7271.8|7266.8|7271|7266|0
1625109000000|2021-07-01 03:10:00|7271.5|7266.5|7271.1|7266.1|7272.1|7267.1|7271|7266|0
1625109300000|2021-07-01 03:15:00|7271|7266|7271.3|7266.3|7271.3|7266.3|7270.5|7265.5|0
1625109600000|2021-07-01 03:20:00|7271.2|7266.2|7271.6|7266.6|7271.7|7266.7|7270.8|7265.8|0
1625109900000|2021-07-01 03:25:00|7271.7|7266.7|7270.5|7265.5|7272.3|7267.3|7270.5|7265.5|0
1625110200000|2021-07-01 03:30:00|7270.7|7265.7|7270.3|7265.3|7271.7|7266.7|7270|7265|0
1625110500000|2021-07-01 03:35:00|7270.4|7265.4|7269.5|7264.5|7270.6|7265.6|7269|7264|0
1625110800000|2021-07-01 03:40:00|7269.4|7264.4|7268.8|7263.8|7269.5|7264.5|7268.1|7263.1|0
1625111100000|2021-07-01 03:45:00|7268.9|7263.9|7268.9|7263.9|7269.3|7264.3|7268.5|7263.5|0
1625111400000|2021-07-01 03:50:00|7268.8|7263.8|7267.2|7262.2|7268.8|7263.8|7267.1|7262.1|0
1625111700000|2021-07-01 03:55:00|7267.3|7262.3|7268.8|7263.8|7269.5|7264.5|7267.3|7262.3|0
1625112000000|2021-07-01 04:00:00|7268.9|7263.9|7269.1|7264.1|7269.3|7264.3|7268.3|7263.3|0
1625112300000|2021-07-01 04:05:00|7269.2|7264.2|7270.2|7265.2|7270.4|7265.4|7268.9|7263.9|0
1625112600000|2021-07-01 04:10:00|7270.3|7265.3|7269.7|7264.7|7270.4|7265.4|7269.3|7264.3|0
1625112900000|2021-07-01 04:15:00|7269.8|7264.8|7269.5|7264.5|7270|7265|7269.5|7264.5|0
1625113200000|2021-07-01 04:20:00|7269.4|7264.4|7268.9|7263.9|7269.5|7264.5|7268.5|7263.5|0
1625113500000|2021-07-01 04:25:00|7269|7264|7269|7264|7269.7|7264.7|7268.7|7263.7|0
1625113800000|2021-07-01 04:30:00|7268.9|7263.9|7266.3|7261.3|7269.4|7264.4|7265.1|7260.1|0
1625114100000|2021-07-01 04:35:00|7266.1|7261.1|7266.5|7261.5|7266.7|7261.7|7265.8|7260.8|0
1625114400000|2021-07-01 04:40:00|7266.7|7261.7|7267.3|7262.3|7267.7|7262.7|7266.5|7261.5|0
1625114700000|2021-07-01 04:45:00|7267.2|7262.2|7267.6|7262.6|7267.7|7262.7|7266.6|7261.6|0
1625115000000|2021-07-01 04:50:00|7267.7|7262.7|7264.2|7259.2|7267.7|7262.7|7261.9|7256.9|0
1625115300000|2021-07-01 04:55:00|7264.4|7259.4|7264.4|7259.4|7265.1|7260.1|7263.9|7258.9|0
1625115600000|2021-07-01 05:00:00|7264.6|7259.6|7266.1|7261.1|7266.1|7261.1|7264.3|7259.3|0
1625115900000|2021-07-01 05:05:00|7266.2|7261.2|7265.6|7260.6|7266.4|7261.4|7265.4|7260.4|0
1625116200000|2021-07-01 05:10:00|7265.7|7260.7|7266.7|7261.7|7267|7262|7265.4|7260.4|0
1625116500000|2021-07-01 05:15:00|7267|7262|7267.3|7262.3|7267.7|7262.7|7266.3|7261.3|0
1625116800000|2021-07-01 05:20:00|7267.2|7262.2|7267.1|7262.1|7267.6|7262.6|7266.5|7261.5|0
1625117100000|2021-07-01 05:25:00|7267.2|7262.2|7267.9|7262.9|7268.5|7263.5|7266.9|7261.9|0
1625117400000|2021-07-01 05:30:00|7268|7263|7268|7263|7268.3|7263.3|7267|7262|0
1625117700000|2021-07-01 05:35:00|7268.1|7263.1|7268.4|7263.4|7268.6|7263.6|7266.8|7261.8|0
1625118000000|2021-07-01 05:40:00|7268.5|7263.5|7268.1|7263.1|7268.9|7263.9|7268|7263|0
1625118300000|2021-07-01 05:45:00|7268.3|7263.3|7268.9|7263.9|7269|7264|7267.4|7262.4|0
1625118600000|2021-07-01 05:50:00|7268.8|7263.8|7268.6|7263.6|7269.5|7264.5|7268.3|7263.3|0
1625118900000|2021-07-01 05:55:00|7268.7|7263.7|7268.4|7263.4|7268.8|7263.8|7267.2|7262.2|0
1625119200000|2021-07-01 06:00:00|7268.3|7263.3|7267.3|7262.3|7269.6|7264.6|7267.1|7262.1|0
1625119500000|2021-07-01 06:05:00|7267.2|7262.2|7267.2|7262.2|7268.4|7263.4|7266.5|7261.5|0
1625119800000|2021-07-01 06:10:00|7267.3|7262.3|7268.9|7263.9|7270.1|7265.1|7267.2|7262.2|0
1625120100000|2021-07-01 06:15:00|7268.8|7263.8|7267.7|7262.7|7269.2|7264.2|7266.5|7261.5|0
1625120400000|2021-07-01 06:20:00|7267.8|7262.8|7266.1|7261.1|7268.8|7263.8|7265.8|7260.8|0
1625120700000|2021-07-01 06:25:00|7266.2|7261.2|7266.8|7261.8|7267.4|7262.4|7265.3|7260.3|0
1625121000000|2021-07-01 06:30:00|7266.6|7261.6|7266.1|7261.1|7268.5|7263.5|7266.1|7261.1|0
1625121300000|2021-07-01 06:35:00|7266.3|7261.3|7264.4|7259.4|7266.6|7261.6|7264.4|7259.4|0
1625121600000|2021-07-01 06:40:00|7264.5|7259.5|7265.4|7260.4|7266|7261|7263.6|7258.6|0
1625121900000|2021-07-01 06:45:00|7265.5|7260.5|7263.2|7258.2|7265.5|7260.5|7263|7258|0
1625122200000|2021-07-01 06:50:00|7263|7258|7264.2|7259.2|7264.2|7259.2|7262.4|7257.4|0
1625122500000|2021-07-01 06:55:00|7264.3|7259.3|7265.2|7260.2|7266|7261|7264|7259|0
1625122800000|2021-07-01 07:00:00|7265.5|7260.5|7267.6|7262.6|7267.6|7262.6|7263.5|7258.5|0
1625123100000|2021-07-01 07:05:00|7267.5|7262.5|7264.1|7259.1|7268.2|7263.2|7262.1|7257.1|0
1625123400000|2021-07-01 07:10:00|7264|7259|7265.2|7260.2|7266.9|7261.9|7262.9|7257.9|0
1625123700000|2021-07-01 07:15:00|7265.3|7260.3|7264.6|7259.6|7267.1|7262.1|7262.9|7257.9|0
1625124000000|2021-07-01 07:20:00|7264.4|7259.4|7267.5|7262.5|7269.4|7264.4|7263.2|7258.2|0
1625124300000|2021-07-01 07:25:00|7267.6|7262.6|7270.4|7265.4|7271.5|7266.5|7267.1|7262.1|0
1625124600000|2021-07-01 07:30:00|7270.6|7265.6|7271.9|7266.9|7273.3|7268.3|7270.6|7265.6|0
1625124900000|2021-07-01 07:35:00|7272|7267|7280|7275|7287.8|7282.8|7271.8|7266.8|0
1625125200000|2021-07-01 07:40:00|7280.1|7275.1|7280.4|7275.4|7282.8|7277.8|7280.1|7275.1|0
1625125500000|2021-07-01 07:45:00|7280.5|7275.5|7280.5|7275.5|7283.3|7278.3|7280.1|7275.1|0
1625125800000|2021-07-01 07:50:00|7280.6|7275.6|7281.3|7276.3|7282|7277|7280|7275|0
1625126100000|2021-07-01 07:55:00|7281.1|7276.1|7284.1|7279.1|7292|7287|7280.6|7275.6|0
1625126400000|2021-07-01 08:00:00|7284.3|7279.3|7292.5|7289.5|7296.5|7293.5|7283.6|7278.6|0
1625126700000|2021-07-01 08:05:00|7291.9|7288.9|7296.3|7293.3|7298.7|7295.7|7289.1|7286.1|0
1625127000000|2021-07-01 08:10:00|7296.4|7293.4|7298.1|7295.1|7300.1|7297.1|7295.9|7292.9|0
1625127300000|2021-07-01 08:15:00|7298.7|7295.7|7295.3|7292.3|7298.7|7295.7|7295.3|7292.3|0
1625127600000|2021-07-01 08:20:00|7295.1|7292.1|7291.9|7288.9|7295.8|7292.8|7291.5|7288.5|0
1625127900000|2021-07-01 08:25:00|7292.2|7289.2|7293.9|7290.9|7294.4|7291.4|7291.1|7288.1|0
1625128200000|2021-07-01 08:30:00|7294.4|7291.4|7292.9|7289.9|7294.8|7291.8|7289.8|7286.8|0
1625128500000|2021-07-01 08:35:00|7293.8|7290.8|7293.3|7290.3|7294.2|7291.2|7289.7|7286.7|0
1625128800000|2021-07-01 08:40:00|7292.8|7289.8|7290.2|7287.2|7294.1|7291.1|7290.2|7287.2|0
1625129100000|2021-07-01 08:45:00|7290.1|7287.1|7288.9|7285.9|7290.9|7287.9|7288.9|7285.9|0
1625129400000|2021-07-01 08:50:00|7289.7|7286.7|7293.8|7290.8|7293.8|7290.8|7288.8|7285.8|0
1625129700000|2021-07-01 08:55:00|7293.3|7290.3|7292.3|7289.3|7293.9|7290.9|7291.6|7288.6|0
1625130000000|2021-07-01 09:00:00|7292.2|7289.2|7292|7289|7295|7292|7292|7289|0
1625130300000|2021-07-01 09:05:00|7292.4|7289.4|7287.6|7284.6|7293.1|7290.1|7287.1|7284.1|0
1625130600000|2021-07-01 09:10:00|7288|7285|7280.2|7277.2|7288.2|7285.2|7279.6|7276.6|0
1625130900000|2021-07-01 09:15:00|7282.5|7279.5|7277.9|7274.9|7283.8|7280.8|7277.9|7274.9|0
1625131200000|2021-07-01 09:20:00|7277.8|7274.8|7276.3|7273.3|7277.8|7274.8|7274.4|7271.4|0
1625131500000|2021-07-01 09:25:00|7276.4|7273.4|7277.3|7274.3|7278.2|7275.2|7274.3|7271.3|0
1625131800000|2021-07-01 09:30:00|7277.5|7274.5|7276.9|7273.9|7277.7|7274.7|7276.9|7273.9|0
1625132100000|2021-07-01 09:35:00|7274.1|7271.1|7278.5|7275.5|7280|7277|7273.6|7270.6|0
1625132400000|2021-07-01 09:40:00|7278.4|7275.4|7276.7|7273.7|7278.5|7275.5|7275.1|7272.1|0
1625132700000|2021-07-01 09:45:00|7276.6|7273.6|7276.9|7273.9|7277.6|7274.6|7269.7|7266.7|0
1625133000000|2021-07-01 09:50:00|7276.8|7273.8|7277.1|7274.1|7277.8|7274.8|7273|7270|0
1625133300000|2021-07-01 09:55:00|7277|7274|7277.9|7274.9|7278.5|7275.5|7276.4|7273.4|0
1625133600000|2021-07-01 10:00:00|7277.5|7274.5|7275.4|7272.4|7278|7275|7274.8|7271.8|0
1625133900000|2021-07-01 10:05:00|7274.7|7271.7|7275.5|7272.5|7275.5|7272.5|7273.1|7270.1|0
1625134200000|2021-07-01 10:10:00|7275.8|7272.8|7277.2|7274.2|7277.6|7274.6|7274|7271|0
1625134500000|2021-07-01 10:15:00|7277.1|7274.1|7275.7|7272.7|7278|7275|7275|7272|0
1625134800000|2021-07-01 10:20:00|7275.4|7272.4|7275.1|7272.1|7278.5|7275.5|7274.8|7271.8|0
1625135100000|2021-07-01 10:25:00|7274.2|7271.2|7269.1|7266.1|7277.1|7274.1|7265.7|7262.7|0
1625135400000|2021-07-01 10:30:00|7267.3|7264.3|7269.3|7266.3|7269.3|7266.3|7264.5|7261.5|0
1625135700000|2021-07-01 10:35:00|7269.1|7266.1|7265.6|7262.6|7269.4|7266.4|7265.6|7262.6|0
1625136000000|2021-07-01 10:40:00|7266.1|7263.1|7266.3|7263.3|7268.7|7265.7|7263.9|7260.9|0
1625136300000|2021-07-01 10:45:00|7266.2|7263.2|7261.3|7258.3|7266.5|7263.5|7259.5|7256.5|0
1625136600000|2021-07-01 10:50:00|7261.1|7258.1|7256.9|7253.9|7261.1|7258.1|7256|7253|0
1625136900000|2021-07-01 10:55:00|7255.3|7252.3|7256.9|7253.9|7257.1|7254.1|7254.8|7251.8|0
1625137200000|2021-07-01 11:00:00|7262.8|7259.8|7268.8|7265.8|7270.2|7267.2|7259.3|7256.3|0
1625137500000|2021-07-01 11:05:00|7269|7266|7269.4|7266.4|7270|7267|7266.9|7263.9|0
1625137800000|2021-07-01 11:10:00|7269|7266|7271.2|7268.2|7274.2|7271.2|7269|7266|0
1625138100000|2021-07-01 11:15:00|7271.5|7268.5|7271.9|7268.9|7272.9|7269.9|7270.8|7267.8|0
1625138400000|2021-07-01 11:20:00|7272.2|7269.2|7271.2|7268.2|7272.2|7269.2|7270.7|7267.7|0
1625138700000|2021-07-01 11:25:00|7271.7|7268.7|7271.5|7268.5|7272|7269|7270.7|7267.7|0
1625139000000|2021-07-01 11:30:00|7271.6|7268.6|7272.4|7269.4|7273.6|7270.6|7270.6|7267.6|0
1625139300000|2021-07-01 11:35:00|7272.7|7269.7|7273.9|7270.9|7273.9|7270.9|7272.6|7269.6|0
1625139600000|2021-07-01 11:40:00|7274|7271|7275.3|7272.3|7275.6|7272.6|7273.9|7270.9|0
1625139900000|2021-07-01 11:45:00|7275.4|7272.4|7274.2|7271.2|7275.5|7272.5|7273.7|7270.7|0
1625140200000|2021-07-01 11:50:00|7274.3|7271.3|7274.2|7271.2|7274.8|7271.8|7273.6|7270.6|0
1625140500000|2021-07-01 11:55:00|7274.1|7271.1|7275.7|7272.7|7275.7|7272.7|7273.7|7270.7|0
1625140800000|2021-07-01 12:00:00|7275.6|7272.6|7277.2|7274.2|7277.5|7274.5|7275|7272|0
1625141100000|2021-07-01 12:05:00|7277.1|7274.1|7277.5|7274.5|7278.6|7275.6|7276.2|7273.2|0
1625141400000|2021-07-01 12:10:00|7277.3|7274.3|7278.7|7275.7|7279.2|7276.2|7277.1|7274.1|0
1625141700000|2021-07-01 12:15:00|7278.8|7275.8|7278|7275|7279.1|7276.1|7277.5|7274.5|0
1625142000000|2021-07-01 12:20:00|7278.1|7275.1|7276.8|7273.8|7278.3|7275.3|7276.4|7273.4|0
1625142300000|2021-07-01 12:25:00|7276.7|7273.7|7277.1|7274.1|7277.9|7274.9|7276|7273|0
1625142600000|2021-07-01 12:30:00|7277|7274|7278|7275|7278.1|7275.1|7275.8|7272.8|0
1625142900000|2021-07-01 12:35:00|7278.1|7275.1|7278.9|7275.9|7279.1|7276.1|7277.8|7274.8|0
1625143200000|2021-07-01 12:40:00|7279.3|7276.3|7279.2|7276.2|7279.6|7276.6|7278.8|7275.8|0
1625143500000|2021-07-01 12:45:00|7279.1|7276.1|7278.3|7275.3|7279.1|7276.1|7277.2|7274.2|0
1625143800000|2021-07-01 12:50:00|7278.4|7275.4|7277.8|7274.8|7279|7276|7277.8|7274.8|0
1625144100000|2021-07-01 12:55:00|7277.9|7274.9|7275.7|7272.7|7278.6|7275.6|7274.4|7271.4|0
1625144400000|2021-07-01 13:00:00|7275.9|7272.9|7276.8|7273.8|7278.3|7275.3|7275.3|7272.3|0
1625144700000|2021-07-01 13:05:00|7277.1|7274.1|7275.6|7272.6|7277.5|7274.5|7275.6|7272.6|0
1625145000000|2021-07-01 13:10:00|7275.7|7272.7|7279.4|7276.4|7279.5|7276.5|7275.4|7272.4|0
1625145300000|2021-07-01 13:15:00|7279.5|7276.5|7284.9|7281.9|7285.9|7282.9|7278.7|7275.7|0
1625145600000|2021-07-01 13:20:00|7285.6|7282.6|7282.3|7279.3|7285.7|7282.7|7281.4|7278.4|0
1625145900000|2021-07-01 13:25:00|7281.9|7278.9|7270.9|7267.9|7282|7279|7270.9|7267.9|0
1625146200000|2021-07-01 13:30:00|7274.8|7271.8|7301.9|7300.1|7305.3|7303.5|7268.4|7266.6|0
1625146500000|2021-07-01 13:35:00|7302|7300.2|7303.2|7301.4|7311.3|7309.5|7295.3|7293.5|0
1625146800000|2021-07-01 13:40:00|7305.7|7303.9|7302|7300.2|7312.4|7310.6|7300.5|7298.7|0
1625147100000|2021-07-01 13:45:00|7304|7302.2|7304.1|7302.3|7317.2|7315.4|7303.1|7301.3|0
1625147400000|2021-07-01 13:50:00|7306.1|7304.3|7280.9|7279.1|7310.2|7308.4|7280.5|7278.7|0
1625147700000|2021-07-01 13:55:00|7281|7279.2|7284.1|7282.3|7288.9|7287.1|7272.6|7270.8|0
1625148000000|2021-07-01 14:00:00|7283.9|7282.1|7293.3|7291.5|7295|7293.2|7278.4|7276.6|0
1625148300000|2021-07-01 14:05:00|7294.2|7292.4|7285.8|7284|7294.6|7292.8|7282.4|7280.6|0
1625148600000|2021-07-01 14:10:00|7285.5|7283.7|7288.7|7286.9|7293|7291.2|7283.9|7282.1|0
1625148900000|2021-07-01 14:15:00|7288.4|7286.6|7270|7268.2|7288.9|7287.1|7268.7|7266.9|0
1625149200000|2021-07-01 14:20:00|7270.1|7268.3|7277|7275.2|7279.1|7277.3|7265|7263.2|0
1625149500000|2021-07-01 14:25:00|7276.5|7274.7|7286.6|7284.8|7287.4|7285.6|7275.1|7273.3|0
1625149800000|2021-07-01 14:30:00|7287.3|7285.5|7286.2|7284.4|7288.8|7287|7279.3|7277.5|0
1625150100000|2021-07-01 14:35:00|7286|7284.2|7287.1|7285.3|7294.7|7292.9|7285.7|7283.9|0
1625150400000|2021-07-01 14:40:00|7287|7285.2|7285|7283.2|7289.5|7287.7|7282.4|7280.6|0
1625150700000|2021-07-01 14:45:00|7285.1|7283.3|7269.1|7267.3|7285.1|7283.3|7269.1|7267.3|0
1625151000000|2021-07-01 14:50:00|7268.4|7266.6|7274|7272.2|7274.8|7273|7262.7|7260.9|0
1625151300000|2021-07-01 14:55:00|7273.6|7271.8|7275.3|7273.5|7277.6|7275.8|7267.7|7265.9|0
1625151600000|2021-07-01 15:00:00|7275.7|7273.9|7269.8|7268|7281.6|7279.8|7269.6|7267.8|0
1625151900000|2021-07-01 15:05:00|7268.8|7267|7256.4|7254.6|7271|7269.2|7251.6|7249.8|0
1625152200000|2021-07-01 15:10:00|7255.8|7254|7236.2|7234.4|7256.1|7254.3|7234|7232.2|0
1625152500000|2021-07-01 15:15:00|7236.1|7234.3|7228|7226.2|7240|7238.2|7225.9|7224.1|0
1625152800000|2021-07-01 15:20:00|7227.6|7225.8|7220.1|7218.3|7231.4|7229.6|7212.6|7210.8|0
1625153100000|2021-07-01 15:25:00|7219.7|7217.9|7226.6|7224.8|7226.8|7225|7218.6|7216.8|0
1625153400000|2021-07-01 15:30:00|7226.2|7224.4|7234.7|7232.9|7236.4|7234.6|7226|7224.2|0
1625153700000|2021-07-01 15:35:00|7235.1|7233.3|7232.1|7230.3|7238.2|7236.4|7229.5|7227.7|0
1625154000000|2021-07-01 15:40:00|7231.9|7230.1|7232.6|7230.8|7237.1|7235.3|7230.5|7228.7|0
1625154300000|2021-07-01 15:45:00|7232.1|7230.3|7241.5|7239.7|7242.2|7240.4|7230|7228.2|0
1625154600000|2021-07-01 15:50:00|7241.4|7239.6|7247.3|7245.5|7248.7|7246.9|7240.8|7239|0
1625154900000|2021-07-01 15:55:00|7247.4|7245.6|7246.9|7245.1|7250.2|7248.4|7244.4|7242.6|0
1625155200000|2021-07-01 16:00:00|7247.4|7245.6|7243.2|7241.4|7248|7246.2|7242.3|7240.5|0
1625155500000|2021-07-01 16:05:00|7243.3|7241.5|7248.6|7246.8|7250.1|7248.3|7243|7241.2|0
1625155800000|2021-07-01 16:10:00|7248.5|7246.7|7248.5|7246.7|7249.9|7248.1|7244.9|7243.1|0
1625156100000|2021-07-01 16:15:00|7248.6|7246.8|7235.8|7234|7248.8|7247|7235.3|7233.5|0
1625156400000|2021-07-01 16:20:00|7235.5|7233.7|7243|7241.2|7243.6|7241.8|7232|7230.2|0
1625156700000|2021-07-01 16:25:00|7243.4|7241.6|7242.9|7241.1|7246.1|7244.3|7242.1|7240.3|0
1625157000000|2021-07-01 16:30:00|7243|7241.2|7238.1|7236.3|7245.9|7244.1|7237.7|7235.9|0
1625157300000|2021-07-01 16:35:00|7237.5|7235.7|7232.6|7230.8|7237.8|7236|7232.4|7230.6|0
1625157600000|2021-07-01 16:40:00|7232.5|7230.7|7237.5|7235.7|7238.4|7236.6|7230.2|7228.4|0
1625157900000|2021-07-01 16:45:00|7236.6|7234.8|7234.9|7233.1|7238.3|7236.5|7233.7|7231.9|0
1625158200000|2021-07-01 16:50:00|7234.6|7232.8|7227.6|7225.8|7235.9|7234.1|7226|7224.2|0
1625158500000|2021-07-01 16:55:00|7227.5|7225.7|7227.3|7225.5|7232.4|7230.6|7226.8|7225|0
1625158800000|2021-07-01 17:00:00|7227.9|7226.1|7229.5|7227.7|7231.3|7229.5|7225.1|7223.3|0
1625159100000|2021-07-01 17:05:00|7228.8|7227|7236.2|7234.4|7236.5|7234.7|7227.3|7225.5|0
1625159400000|2021-07-01 17:10:00|7235.6|7233.8|7230.4|7228.6|7235.8|7234|7227.2|7225.4|0
1625159700000|2021-07-01 17:15:00|7230.5|7228.7|7230.3|7228.5|7232|7230.2|7226.1|7224.3|0
1625160000000|2021-07-01 17:20:00|7230.2|7228.4|7239.7|7237.9|7240.3|7238.5|7229.8|7228|0
1625160300000|2021-07-01 17:25:00|7239.6|7237.8|7238.8|7237|7242|7240.2|7238.4|7236.6|0
1625160600000|2021-07-01 17:30:00|7237.8|7236|7245.5|7243.7|7246|7244.2|7237.6|7235.8|0
1625160900000|2021-07-01 17:35:00|7245.6|7243.8|7251.2|7249.4|7251.7|7249.9|7245.6|7243.8|0
1625161200000|2021-07-01 17:40:00|7251.3|7249.5|7246.4|7244.6|7251.9|7250.1|7246.2|7244.4|0
1625161500000|2021-07-01 17:45:00|7246.3|7244.5|7239.8|7238|7246.9|7245.1|7239.8|7238|0
1625161800000|2021-07-01 17:50:00|7239.9|7238.1|7241.4|7239.6|7241.6|7239.8|7236.7|7234.9|0
1625162100000|2021-07-01 17:55:00|7241.5|7239.7|7239.4|7237.6|7241.5|7239.7|7236.7|7234.9|0
1625162400000|2021-07-01 18:00:00|7239.6|7237.8|7248.6|7246.8|7248.6|7246.8|7237.4|7235.6|0
1625162700000|2021-07-01 18:05:00|7249.1|7247.3|7259.6|7257.8|7259.8|7258|7249.1|7247.3|0
1625163000000|2021-07-01 18:10:00|7259.5|7257.7|7258|7256.2|7259.7|7257.9|7254.6|7252.8|0
1625163300000|2021-07-01 18:15:00|7258.2|7256.4|7257.9|7256.1|7261.4|7259.6|7254.1|7252.3|0
1625163600000|2021-07-01 18:20:00|7258.1|7256.3|7262.5|7260.7|7265.9|7264.1|7257.2|7255.4|0
1625163900000|2021-07-01 18:25:00|7262.6|7260.8|7258.3|7256.5|7264.8|7263|7257.8|7256|0
1625164200000|2021-07-01 18:30:00|7258|7256.2|7263.8|7262|7263.8|7262|7257.3|7255.5|0
1625164500000|2021-07-01 18:35:00|7263.7|7261.9|7261.3|7259.5|7264.4|7262.6|7258.3|7256.5|0
1625164800000|2021-07-01 18:40:00|7261.4|7259.6|7264.7|7262.9|7266.4|7264.6|7258.9|7257.1|0
1625165100000|2021-07-01 18:45:00|7265.2|7263.4|7264.6|7262.8|7266|7264.2|7262.3|7260.5|0
1625165400000|2021-07-01 18:50:00|7264.4|7262.6|7264.1|7262.3|7266.8|7265|7263.3|7261.5|0
1625165700000|2021-07-01 18:55:00|7264|7262.2|7261.7|7259.9|7265.2|7263.4|7260.7|7258.9|0
1625166000000|2021-07-01 19:00:00|7261.8|7260|7268.1|7266.3|7268.6|7266.8|7261.1|7259.3|0
1625166300000|2021-07-01 19:05:00|7268|7266.2|7270.6|7268.8|7271.4|7269.6|7265.3|7263.5|0
1625166600000|2021-07-01 19:10:00|7270.7|7268.9|7268.4|7266.6|7273.8|7272|7267.8|7266|0
1625166900000|2021-07-01 19:15:00|7268.5|7266.7|7267.1|7265.3|7268.9|7267.1|7261.5|7259.7|0
1625167200000|2021-07-01 19:20:00|7266.9|7265.1|7267.6|7265.8|7267.7|7265.9|7263.4|7261.6|0
1625167500000|2021-07-01 19:25:00|7267.7|7265.9|7264.1|7262.3|7267.8|7266|7263.7|7261.9|0
1625167800000|2021-07-01 19:30:00|7265.3|7263.5|7273.4|7271.6|7274.6|7272.8|7265.3|7263.5|0
1625168100000|2021-07-01 19:35:00|7273.1|7271.3|7271.7|7269.9|7273.7|7271.9|7269.4|7267.6|0
1625168400000|2021-07-01 19:40:00|7271.5|7269.7|7259.9|7258.1|7271.5|7269.7|7259.6|7257.8|0
1625168700000|2021-07-01 19:45:00|7259.5|7257.7|7259.7|7257.9|7262.3|7260.5|7256.7|7254.9|0
1625169000000|2021-07-01 19:50:00|7261.9|7260.1|7256.3|7254.5|7261.9|7260.1|7254|7252.2|0
1625169300000|2021-07-01 19:55:00|7257.3|7255.5|7265.3|7263.5|7266.3|7264.5|7257.3|7255.5|0
1625169600000|2021-07-01 20:00:00|7265.9|7262.9|7268.1|7265.1|7273.5|7270.5|7262.3|7259.3|0
1625169900000|2021-07-01 20:05:00|7268|7265|7267.3|7264.3|7269.2|7266.2|7266.2|7263.2|0
1625170200000|2021-07-01 20:10:00|7267.5|7264.5|7267.1|7264.1|7267.7|7264.7|7266.7|7263.7|0
1625170500000|2021-07-01 20:15:00|7266.7|7263.7|7266.3|7263.3|7267.3|7264.3|7265.9|7262.9|0
1625170800000|2021-07-01 20:20:00|7266|7263|7267|7264|7267.2|7264.2|7266|7263|0
1625171100000|2021-07-01 20:25:00|7266.9|7263.9|7267.4|7264.4|7267.4|7264.4|7266.9|7263.9|0
1625171400000|2021-07-01 20:30:00|7267.1|7264.1|7266.6|7263.6|7267.1|7264.1|7266.5|7263.5|0
1625171700000|2021-07-01 20:35:00|7266.7|7263.7|7266.6|7263.6|7267|7264|7266.6|7263.6|0
1625172000000|2021-07-01 20:40:00|7268.7|7265.7|7268|7265|7268.8|7265.8|7267.4|7264.4|0
1625172300000|2021-07-01 20:45:00|7267.5|7264.5|7267.9|7264.9|7267.9|7264.9|7267.4|7264.4|0
1625172600000|2021-07-01 20:50:00|7267.8|7264.8|7267.2|7264.2|7267.9|7264.9|7266.9|7263.9|0
1625172900000|2021-07-01 20:55:00|7267.4|7264.4|7267.6|7264.6|7267.7|7264.7|7267.4|7264.4|0
1625173200000|2021-07-01 21:00:00|7267.8|7264.8|7267.4|7264.4|7267.8|7264.8|7267.3|7264.3|0
1625173500000|2021-07-01 21:05:00|7266.3|7263.3|7267.8|7264.8|7268|7265|7266.3|7263.3|0
1625173800000|2021-07-01 21:10:00|7267.7|7264.7|7268.1|7265.1|7268.2|7265.2|7267.4|7264.4|0
1625174100000|2021-07-01 21:15:00|7268.2|7265.2|7266.5|7263.5|7268.2|7265.2|7266.5|7263.5|0
1625174400000|2021-07-01 21:20:00|7266.6|7263.6|7266.1|7263.1|7266.9|7263.9|7265.3|7262.3|0
1625174700000|2021-07-01 21:25:00|7266.4|7263.4|7266.3|7263.3|7266.8|7263.8|7265.4|7262.4|0
1625175000000|2021-07-01 21:30:00|7266.2|7263.2|7266.4|7263.4|7266.6|7263.6|7265.6|7262.6|0
1625175300000|2021-07-01 21:35:00|7266.6|7263.6|7267.4|7264.4|7267.4|7264.4|7266.4|7263.4|0
1625175600000|2021-07-01 21:40:00|7267.3|7264.3|7268|7265|7268|7265|7267.3|7264.3|0
1625175900000|2021-07-01 21:45:00|7268.2|7265.2|7267.2|7264.2|7268.2|7265.2|7267.2|7264.2|0
1625176200000|2021-07-01 21:50:00|7267.3|7264.3|7267.3|7264.3|7267.5|7264.5|7267.2|7264.2|0
1625176500000|2021-07-01 21:55:00|7267.4|7264.4|7267.7|7264.7|7268.1|7265.1|7267.3|7264.3|0
1625176800000|2021-07-01 22:00:00|7267.6|7264.6|7267.7|7264.7|7267.8|7264.8|7267.6|7264.6|0
1625177100000|2021-07-01 22:05:00|7267.8|7264.8|7267.2|7264.2|7267.8|7264.8|7267.2|7264.2|0
1625177400000|2021-07-01 22:10:00|7267.1|7264.1|7266.6|7263.6|7267.1|7264.1|7266.2|7263.2|0
1625177700000|2021-07-01 22:15:00|7266.7|7263.7|7266.8|7263.8|7267|7264|7266.6|7263.6|0
1625178000000|2021-07-01 22:20:00|7266.6|7263.6|7266.3|7263.3|7266.6|7263.6|7265.9|7262.9|0
1625178300000|2021-07-01 22:25:00|7266.6|7263.6|7265.1|7262.1|7266.6|7263.6|7264.9|7261.9|0
1625178600000|2021-07-01 22:30:00|7265|7262|7264.7|7261.7|7265.1|7262.1|7264.7|7261.7|0
1625178900000|2021-07-01 22:35:00|7265|7262|7263.8|7260.8|7265.1|7262.1|7263.4|7260.4|0
1625179200000|2021-07-01 22:40:00|7263.5|7260.5|7263.5|7260.5|7263.6|7260.6|7263.2|7260.2|0
1625179500000|2021-07-01 22:45:00|7263.4|7260.4|7263.3|7260.3|7263.6|7260.6|7262.8|7259.8|0
1625179800000|2021-07-01 22:50:00|7263.5|7260.5|7263.2|7260.2|7263.6|7260.6|7263.2|7260.2|0
1625180100000|2021-07-01 22:55:00|7263.1|7260.1|7262.7|7259.7|7263.1|7260.1|7262.7|7259.7|0
1625180400000|2021-07-01 23:00:00|7262.5|7259.5|7262.2|7259.2|7262.5|7259.5|7262.2|7259.2|0
1625180700000|2021-07-01 23:05:00|7262.4|7259.4|7263.1|7260.1|7263.1|7260.1|7262.2|7259.2|0
1625181000000|2021-07-01 23:10:00|7263.2|7260.2|7262.6|7259.6|7263.2|7260.2|7262.6|7259.6|0
1625181300000|2021-07-01 23:15:00|7261.5|7258.5|7261.9|7258.9|7262.7|7259.7|7261.5|7258.5|0
1625181600000|2021-07-01 23:20:00|7262|7259|7262.2|7259.2|7262.6|7259.6|7261.7|7258.7|0
1625181900000|2021-07-01 23:25:00|7262.1|7259.1|7262.4|7259.4|7262.9|7259.9|7262|7259|0
1625182200000|2021-07-01 23:30:00|7262.3|7259.3|7262.4|7259.4|7262.5|7259.5|7262.2|7259.2|0
1625182500000|2021-07-01 23:35:00|7262.3|7259.3|7262.6|7259.6|7262.7|7259.7|7262|7259|0
1625182800000|2021-07-01 23:40:00|7262.2|7259.2|7262.8|7259.8|7263.2|7260.2|7262.2|7259.2|0
1625183100000|2021-07-01 23:45:00|7263|7260|7261.9|7258.9|7263.5|7260.5|7261.6|7258.6|0
1625183400000|2021-07-01 23:50:00|7261.8|7258.8|7262.2|7259.2|7262.5|7259.5|7261.1|7258.1|0
1625183700000|2021-07-01 23:55:00|7262.6|7259.6|7261.7|7256.7|7262.6|7259.6|7261.1|7256.7|0
1625184000000|2021-07-02 00:00:00|7261.9|7256.9|7261.5|7256.5|7262.3|7257.3|7261.2|7256.2|0
1625184300000|2021-07-02 00:05:00|7261.6|7256.6|7265|7260|7265.2|7260.2|7261.6|7256.6|0
1625184600000|2021-07-02 00:10:00|7265.1|7260.1|7266|7261|7267|7262|7265.1|7260.1|0
1625184900000|2021-07-02 00:15:00|7265.9|7260.9|7267.5|7262.5|7268.7|7263.7|7265.9|7260.9|0
1625185200000|2021-07-02 00:20:00|7267.4|7262.4|7266.6|7261.6|7267.5|7262.5|7266.3|7261.3|0
1625185500000|2021-07-02 00:25:00|7266.5|7261.5|7266.7|7261.7|7267.5|7262.5|7265.8|7260.8|0
1625185800000|2021-07-02 00:30:00|7266.8|7261.8|7266|7261|7267.5|7262.5|7265.3|7260.3|0
1625186100000|2021-07-02 00:35:00|7266.1|7261.1|7265.4|7260.4|7266.7|7261.7|7265.2|7260.2|0
1625186400000|2021-07-02 00:40:00|7265.3|7260.3|7265|7260|7266.5|7261.5|7264.7|7259.7|0
1625186700000|2021-07-02 00:45:00|7265.1|7260.1|7265.6|7260.6|7266.6|7261.6|7265|7260|0
1625187000000|2021-07-02 00:50:00|7265.7|7260.7|7264.5|7259.5|7266.3|7261.3|7263.6|7258.6|0
1625187300000|2021-07-02 00:55:00|7264.4|7259.4|7265.9|7260.9|7266|7261|7264.1|7259.1|0
1625187600000|2021-07-02 01:00:00|7266|7261|7265.2|7260.2|7267.3|7262.3|7264.8|7259.8|0
1625187900000|2021-07-02 01:05:00|7265.3|7260.3|7265.4|7260.4|7265.9|7260.9|7264.7|7259.7|0
1625188200000|2021-07-02 01:10:00|7265.6|7260.6|7267.3|7262.3|7267.3|7262.3|7265.6|7260.6|0
1625188500000|2021-07-02 01:15:00|7267.4|7262.4|7267.5|7262.5|7268.6|7263.6|7267|7262|0
1625188800000|2021-07-02 01:20:00|7267.6|7262.6|7264.5|7259.5|7267.7|7262.7|7263.9|7258.9|0
1625189100000|2021-07-02 01:25:00|7264.4|7259.4|7264.1|7259.1|7264.9|7259.9|7263.4|7258.4|0
1625189400000|2021-07-02 01:30:00|7264.2|7259.2|7260.3|7255.3|7264.3|7259.3|7259.7|7254.7|0
1625189700000|2021-07-02 01:35:00|7260.2|7255.2|7261.1|7256.1|7261.2|7256.2|7258.8|7253.8|0
1625190000000|2021-07-02 01:40:00|7261|7256|7258|7253|7261.2|7256.2|7257.2|7252.2|0
1625190300000|2021-07-02 01:45:00|7257.9|7252.9|7259.2|7254.2|7260.2|7255.2|7257.5|7252.5|0
1625190600000|2021-07-02 01:50:00|7259|7254|7260.2|7255.2|7260.4|7255.4|7257.8|7252.8|0
1625190900000|2021-07-02 01:55:00|7260.1|7255.1|7258.5|7253.5|7260.7|7255.7|7258.4|7253.4|0
1625191200000|2021-07-02 02:00:00|7258.2|7253.2|7259.2|7254.2|7259.7|7254.7|7257.9|7252.9|0
1625191500000|2021-07-02 02:05:00|7259.3|7254.3|7261|7256|7261|7256|7258.6|7253.6|0
1625191800000|2021-07-02 02:10:00|7261.2|7256.2|7261.2|7256.2|7262.2|7257.2|7260.6|7255.6|0
1625192100000|2021-07-02 02:15:00|7261.3|7256.3|7260.4|7255.4|7261.5|7256.5|7260.1|7255.1|0
1625192400000|2021-07-02 02:20:00|7260.1|7255.1|7259.4|7254.4|7261.1|7256.1|7258.7|7253.7|0
1625192700000|2021-07-02 02:25:00|7259.5|7254.5|7258.9|7253.9|7259.9|7254.9|7258.5|7253.5|0
1625193000000|2021-07-02 02:30:00|7259|7254|7259.4|7254.4|7259.6|7254.6|7257.9|7252.9|0
1625193300000|2021-07-02 02:35:00|7259.5|7254.5|7259.8|7254.8|7260.5|7255.5|7258.9|7253.9|0
1625193600000|2021-07-02 02:40:00|7259.9|7254.9|7259.5|7254.5|7260.5|7255.5|7259.5|7254.5|0
1625193900000|2021-07-02 02:45:00|7259.6|7254.6|7259.9|7254.9|7260.2|7255.2|7257.4|7252.4|0
1625194200000|2021-07-02 02:50:00|7259.8|7254.8|7257.7|7252.7|7260.7|7255.7|7257.7|7252.7|0
1625194500000|2021-07-02 02:55:00|7257.8|7252.8|7256.5|7251.5|7258.1|7253.1|7255.8|7250.8|0
1625194800000|2021-07-02 03:00:00|7256.3|7251.3|7256.7|7251.7|7256.8|7251.8|7255.3|7250.3|0
1625195100000|2021-07-02 03:05:00|7256.8|7251.8|7256.9|7251.9|7257.4|7252.4|7255.8|7250.8|0
1625195400000|2021-07-02 03:10:00|7257|7252|7257.4|7252.4|7257.7|7252.7|7256.3|7251.3|0
1625195700000|2021-07-02 03:15:00|7257.3|7252.3|7257.7|7252.7|7258.5|7253.5|7256.8|7251.8|0
1625196000000|2021-07-02 03:20:00|7257.8|7252.8|7257|7252|7257.9|7252.9|7256.6|7251.6|0
1625196300000|2021-07-02 03:25:00|7257.1|7252.1|7258.3|7253.3|7258.9|7253.9|7257|7252|0
1625196600000|2021-07-02 03:30:00|7258.4|7253.4|7257.2|7252.2|7258.4|7253.4|7256.6|7251.6|0
1625196900000|2021-07-02 03:35:00|7257.1|7252.1|7257.8|7252.8|7257.9|7252.9|7256.9|7251.9|0
1625197200000|2021-07-02 03:40:00|7257.9|7252.9|7257.7|7252.7|7257.9|7252.9|7257.2|7252.2|0
1625197500000|2021-07-02 03:45:00|7257.8|7252.8|7257.8|7252.8|7258.1|7253.1|7257.1|7252.1|0
1625197800000|2021-07-02 03:50:00|7257.9|7252.9|7256.5|7251.5|7258|7253|7256.3|7251.3|0
1625198100000|2021-07-02 03:55:00|7256.3|7251.3|7257.8|7252.8|7257.8|7252.8|7255.9|7250.9|0
1625198400000|2021-07-02 04:00:00|7258|7253|7258.8|7253.8|7259.2|7254.2|7257.8|7252.8|0
1625198700000|2021-07-02 04:05:00|7258.9|7253.9|7258.5|7253.5|7259|7254|7258.2|7253.2|0
1625199000000|2021-07-02 04:10:00|7258.4|7253.4|7259.7|7254.7|7260.2|7255.2|7258.4|7253.4|0
1625199300000|2021-07-02 04:15:00|7259.8|7254.8|7259.1|7254.1|7260.1|7255.1|7258.8|7253.8|0
1625199600000|2021-07-02 04:20:00|7259.2|7254.2|7259.1|7254.1|7259.5|7254.5|7259|7254|0
1625199900000|2021-07-02 04:25:00|7259|7254|7258.8|7253.8|7259.2|7254.2|7258.7|7253.7|0
1625200200000|2021-07-02 04:30:00|7258.7|7253.7|7258.1|7253.1|7259.1|7254.1|7257.6|7252.6|0
1625200500000|2021-07-02 04:35:00|7258.2|7253.2|7258.7|7253.7|7258.8|7253.8|7258|7253|0
1625200800000|2021-07-02 04:40:00|7258.6|7253.6|7259|7254|7259.5|7254.5|7258.6|7253.6|0
1625201100000|2021-07-02 04:45:00|7258.8|7253.8|7258.7|7253.7|7259.3|7254.3|7258.3|7253.3|0
1625201400000|2021-07-02 04:50:00|7258.8|7253.8|7258.5|7253.5|7259.4|7254.4|7258.4|7253.4|0
1625201700000|2021-07-02 04:55:00|7258.6|7253.6|7258.3|7253.3|7259.2|7254.2|7258|7253|0
1625202000000|2021-07-02 05:00:00|7258.4|7253.4|7259.2|7254.2|7259.8|7254.8|7258.4|7253.4|0
1625202300000|2021-07-02 05:05:00|7259.3|7254.3|7258.3|7253.3|7259.3|7254.3|7257.6|7252.6|0
1625202600000|2021-07-02 05:10:00|7258.2|7253.2|7256.9|7251.9|7258.2|7253.2|7256.8|7251.8|0
1625202900000|2021-07-02 05:15:00|7257|7252|7255.2|7250.2|7257.2|7252.2|7254.8|7249.8|0
1625203200000|2021-07-02 05:20:00|7255.1|7250.1|7255.7|7250.7|7255.8|7250.8|7254.6|7249.6|0
1625203500000|2021-07-02 05:25:00|7255.8|7250.8|7257.3|7252.3|7257.6|7252.6|7255.6|7250.6|0
1625203800000|2021-07-02 05:30:00|7257.4|7252.4|7256.6|7251.6|7257.6|7252.6|7256.6|7251.6|0
1625204100000|2021-07-02 05:35:00|7256.7|7251.7|7256.6|7251.6|7257.5|7252.5|7256.4|7251.4|0
1625204400000|2021-07-02 05:40:00|7256.7|7251.7|7256.9|7251.9|7257.5|7252.5|7256.1|7251.1|0
1625204700000|2021-07-02 05:45:00|7256.8|7251.8|7255.6|7250.6|7257.5|7252.5|7255.5|7250.5|0
1625205000000|2021-07-02 05:50:00|7255.5|7250.5|7254.4|7249.4|7256|7251|7253.7|7248.7|0
1625205300000|2021-07-02 05:55:00|7254.5|7249.5|7254.1|7249.1|7254.9|7249.9|7253.6|7248.6|0
1625205600000|2021-07-02 06:00:00|7254.3|7249.3|7255.7|7250.7|7255.9|7250.9|7252.6|7247.6|0
1625205900000|2021-07-02 06:05:00|7255.6|7250.6|7255.4|7250.4|7256.5|7251.5|7255.1|7250.1|0
1625206200000|2021-07-02 06:10:00|7255.5|7250.5|7256.1|7251.1|7256.1|7251.1|7254|7249|0
1625206500000|2021-07-02 06:15:00|7256|7251|7254.8|7249.8|7256.6|7251.6|7254.6|7249.6|0
1625206800000|2021-07-02 06:20:00|7254.9|7249.9|7256.1|7251.1|7256.2|7251.2|7253.9|7248.9|0
1625207100000|2021-07-02 06:25:00|7256|7251|7252.1|7247.1|7256.1|7251.1|7251.3|7246.3|0
1625207400000|2021-07-02 06:30:00|7252|7247|7254.2|7249.2|7254.3|7249.3|7251.5|7246.5|0
1625207700000|2021-07-02 06:35:00|7254.4|7249.4|7252|7247|7255.5|7250.5|7252|7247|0
1625208000000|2021-07-02 06:40:00|7252.1|7247.1|7253.7|7248.7|7254|7249|7252|7247|0
1625208300000|2021-07-02 06:45:00|7253.8|7248.8|7253.7|7248.7|7254.9|7249.9|7253.2|7248.2|0
1625208600000|2021-07-02 06:50:00|7253.6|7248.6|7256.6|7251.6|7256.7|7251.7|7253.5|7248.5|0
1625208900000|2021-07-02 06:55:00|7256.7|7251.7|7257.5|7252.5|7258.5|7253.5|7256.2|7251.2|0
1625209200000|2021-07-02 07:00:00|7257.4|7252.4|7258.9|7253.9|7263.9|7258.9|7257|7252|0
1625209500000|2021-07-02 07:05:00|7259|7254|7259.3|7254.3|7260.7|7255.7|7258.2|7253.2|0
1625209800000|2021-07-02 07:10:00|7259.4|7254.4|7268.2|7263.2|7269.6|7264.6|7258.5|7253.5|0
1625210100000|2021-07-02 07:15:00|7268.4|7263.4|7271.4|7266.4|7271.7|7266.7|7267|7262|0
1625210400000|2021-07-02 07:20:00|7271.3|7266.3|7273.6|7268.6|7275.9|7270.9|7271.1|7266.1|0
1625210700000|2021-07-02 07:25:00|7273.7|7268.7|7281.6|7276.6|7281.6|7276.6|7272.9|7267.9|0
1625211000000|2021-07-02 07:30:00|7281.8|7276.8|7277.1|7272.1|7286.7|7281.7|7276.8|7271.8|0
1625211300000|2021-07-02 07:35:00|7277|7272|7278.2|7273.2|7280.1|7275.1|7277|7272|0
1625211600000|2021-07-02 07:40:00|7278|7273|7278.1|7273.1|7279.9|7274.9|7277.6|7272.6|0
1625211900000|2021-07-02 07:45:00|7278|7273|7274.2|7269.2|7278.1|7273.1|7273.1|7268.1|0
1625212200000|2021-07-02 07:50:00|7274.3|7269.3|7275.8|7270.8|7276.6|7271.6|7274.2|7269.2|0
1625212500000|2021-07-02 07:55:00|7275.9|7270.9|7275.8|7270.8|7277.9|7272.9|7275.3|7270.3|0
1625212800000|2021-07-02 08:00:00|7276|7271|7248.1|7245.1|7276.7|7271.7|7239.8|7236.8|0
1625213100000|2021-07-02 08:05:00|7252.1|7249.1|7245.8|7242.8|7252.3|7249.3|7244.4|7241.4|0
1625213400000|2021-07-02 08:10:00|7245.1|7242.1|7247.9|7244.9|7250.4|7247.4|7244.2|7241.2|0
1625213700000|2021-07-02 08:15:00|7247.6|7244.6|7242.4|7239.4|7248.9|7245.9|7241.9|7238.9|0
1625214000000|2021-07-02 08:20:00|7242.9|7239.9|7242|7239|7243.5|7240.5|7239.9|7236.9|0
1625214300000|2021-07-02 08:25:00|7242.1|7239.1|7243.6|7240.6|7243.6|7240.6|7241.1|7238.1|0
1625214600000|2021-07-02 08:30:00|7243.2|7240.2|7242.8|7239.8|7246.4|7243.4|7242.8|7239.8|0
1625214900000|2021-07-02 08:35:00|7242.4|7239.4|7244.2|7241.2|7245|7242|7242.3|7239.3|0
1625215200000|2021-07-02 08:40:00|7244.1|7241.1|7243.9|7240.9|7244.7|7241.7|7243|7240|0
1625215500000|2021-07-02 08:45:00|7243.7|7240.7|7242.1|7239.1|7245.7|7242.7|7242.1|7239.1|0
1625215800000|2021-07-02 08:50:00|7242.2|7239.2|7245.1|7242.1|7245.7|7242.7|7241.8|7238.8|0
1625216100000|2021-07-02 08:55:00|7245|7242|7244.3|7241.3|7245.2|7242.2|7242.9|7239.9|0
1625216400000|2021-07-02 09:00:00|7244.4|7241.4|7244.3|7241.3|7244.7|7241.7|7241.5|7238.5|0
1625216700000|2021-07-02 09:05:00|7244.4|7241.4|7243.1|7240.1|7244.4|7241.4|7241.8|7238.8|0
1625217000000|2021-07-02 09:10:00|7243.3|7240.3|7244.5|7241.5|7244.7|7241.7|7241.6|7238.6|0
1625217300000|2021-07-02 09:15:00|7244.8|7241.8|7242|7239|7245|7242|7240|7237|0
1625217600000|2021-07-02 09:20:00|7241.3|7238.3|7242.4|7239.4|7243.5|7240.5|7241|7238|0
1625217900000|2021-07-02 09:25:00|7244.7|7241.7|7244.6|7241.6|7245.3|7242.3|7244|7241|0
1625218200000|2021-07-02 09:30:00|7244.7|7241.7|7244.5|7241.5|7245.3|7242.3|7243.5|7240.5|0
1625218500000|2021-07-02 09:35:00|7244.3|7241.3|7245.2|7242.2|7245.8|7242.8|7244.3|7241.3|0
1625218800000|2021-07-02 09:40:00|7245|7242|7245.3|7242.3|7246.1|7243.1|7244.7|7241.7|0
1625219100000|2021-07-02 09:45:00|7245.2|7242.2|7245.5|7242.5|7246.7|7243.7|7244.7|7241.7|0
1625219400000|2021-07-02 09:50:00|7245.8|7242.8|7246.6|7243.6|7246.7|7243.7|7244.4|7241.4|0
1625219700000|2021-07-02 09:55:00|7246.7|7243.7|7247.1|7244.1|7248.6|7245.6|7245.7|7242.7|0
1625220000000|2021-07-02 10:00:00|7247.9|7244.9|7247.2|7244.2|7248.3|7245.3|7247.1|7244.1|0
1625220300000|2021-07-02 10:05:00|7246.9|7243.9|7248.1|7245.1|7248.2|7245.2|7246.2|7243.2|0
1625220600000|2021-07-02 10:10:00|7247.9|7244.9|7248.3|7245.3|7248.3|7245.3|7246.9|7243.9|0
1625220900000|2021-07-02 10:15:00|7248.2|7245.2|7249|7246|7249.1|7246.1|7248.1|7245.1|0
1625221200000|2021-07-02 10:20:00|7248.9|7245.9|7249.9|7246.9|7251.1|7248.1|7247.2|7244.2|0
1625221500000|2021-07-02 10:25:00|7249.8|7246.8|7250|7247|7250.2|7247.2|7249.3|7246.3|0
1625221800000|2021-07-02 10:30:00|7249.9|7246.9|7249.2|7246.2|7250.3|7247.3|7249|7246|0
1625222100000|2021-07-02 10:35:00|7249.1|7246.1|7249.1|7246.1|7249.5|7246.5|7248.6|7245.6|0
1625222400000|2021-07-02 10:40:00|7249.3|7246.3|7249.9|7246.9|7252.3|7249.3|7248.5|7245.5|0
1625222700000|2021-07-02 10:45:00|7249.6|7246.6|7250|7247|7250.1|7247.1|7249.6|7246.6|0
1625223000000|2021-07-02 10:50:00|7250.1|7247.1|7251.8|7248.8|7251.8|7248.8|7249.7|7246.7|0
1625223300000|2021-07-02 10:55:00|7251.9|7248.9|7251.1|7248.1|7252.2|7249.2|7250.4|7247.4|0
1625223600000|2021-07-02 11:00:00|7253.3|7250.3|7255.4|7252.4|7256.4|7253.4|7251.3|7248.3|0
1625223900000|2021-07-02 11:05:00|7256.2|7253.2|7258.7|7255.7|7259.9|7256.9|7255.3|7252.3|0
1625224200000|2021-07-02 11:10:00|7258.3|7255.3|7258.9|7255.9|7261|7258|7257.4|7254.4|0
1625224500000|2021-07-02 11:15:00|7259|7256|7259.1|7256.1|7260.4|7257.4|7258.5|7255.5|0
1625224800000|2021-07-02 11:20:00|7259.2|7256.2|7259.8|7256.8|7263.3|7260.3|7258.8|7255.8|0
1625225100000|2021-07-02 11:25:00|7259.6|7256.6|7258.5|7255.5|7260.8|7257.8|7258.4|7255.4|0
1625225400000|2021-07-02 11:30:00|7258.9|7255.9|7260.5|7257.5|7260.5|7257.5|7258.5|7255.5|0
1625225700000|2021-07-02 11:35:00|7260.6|7257.6|7262.5|7259.5|7263.6|7260.6|7260.6|7257.6|0
1625226000000|2021-07-02 11:40:00|7261.9|7258.9|7260.9|7257.9|7263.3|7260.3|7260.3|7257.3|0
1625226300000|2021-07-02 11:45:00|7261|7258|7262.9|7259.9|7262.9|7259.9|7260.9|7257.9|0
1625226600000|2021-07-02 11:50:00|7262.5|7259.5|7261.9|7258.9|7264.1|7261.1|7261.7|7258.7|0
1625226900000|2021-07-02 11:55:00|7262|7259|7261|7258|7263.5|7260.5|7260.9|7257.9|0
1625227200000|2021-07-02 12:00:00|7260.9|7257.9|7264.3|7261.3|7265.8|7262.8|7260.4|7257.4|0
1625227500000|2021-07-02 12:05:00|7264.2|7261.2|7266.3|7263.3|7266.3|7263.3|7263.5|7260.5|0
1625227800000|2021-07-02 12:10:00|7266.2|7263.2|7265.2|7262.2|7267|7264|7265.2|7262.2|0
1625228100000|2021-07-02 12:15:00|7265|7262|7264.8|7261.8|7265.6|7262.6|7263.8|7260.8|0
1625228400000|2021-07-02 12:20:00|7264.7|7261.7|7264.7|7261.7|7265|7262|7263.9|7260.9|0
1625228700000|2021-07-02 12:25:00|7264.5|7261.5|7262.8|7259.8|7265.9|7262.9|7262.4|7259.4|0
1625229000000|2021-07-02 12:30:00|7262.3|7259.3|7269.3|7266.3|7274.7|7271.7|7257.5|7254.5|0
1625229300000|2021-07-02 12:35:00|7269.2|7266.2|7270.3|7267.3|7277|7274|7266.8|7263.8|0
1625229600000|2021-07-02 12:40:00|7270.4|7267.4|7272.5|7269.5|7272.8|7269.8|7268.1|7265.1|0
1625229900000|2021-07-02 12:45:00|7272.4|7269.4|7267|7264|7272.5|7269.5|7265.5|7262.5|0
1625230200000|2021-07-02 12:50:00|7267.2|7264.2|7273.5|7270.5|7273.7|7270.7|7267.2|7264.2|0
1625230500000|2021-07-02 12:55:00|7273.2|7270.2|7270.2|7267.2|7274.8|7271.8|7268.3|7265.3|0
1625230800000|2021-07-02 13:00:00|7270.3|7267.3|7276.5|7273.5|7277.2|7274.2|7270.2|7267.2|0
1625231100000|2021-07-02 13:05:00|7276.6|7273.6|7280.4|7277.4|7281.7|7278.7|7276.6|7273.6|0
1625231400000|2021-07-02 13:10:00|7280.6|7277.6|7279.1|7276.1|7281.3|7278.3|7277.6|7274.6|0
1625231700000|2021-07-02 13:15:00|7280|7277|7279.8|7276.8|7280.4|7277.4|7279|7276|0
1625232000000|2021-07-02 13:20:00|7280.2|7277.2|7280.5|7277.5|7280.6|7277.6|7279.4|7276.4|0
1625232300000|2021-07-02 13:25:00|7281.9|7278.9|7282.1|7279.1|7283|7280|7276.3|7273.3|0
1625232600000|2021-07-02 13:30:00|7283.5|7280.5|7277.3|7275.5|7289.6|7287.8|7271.6|7269.8|0
1625232900000|2021-07-02 13:35:00|7277|7275.2|7301.9|7300.1|7307.9|7306.1|7273.8|7272|0
1625233200000|2021-07-02 13:40:00|7302.2|7300.4|7299.5|7297.7|7305.3|7303.5|7291.2|7289.4|0
1625233500000|2021-07-02 13:45:00|7299.3|7297.5|7304.8|7303|7306|7304.2|7292.9|7291.1|0
1625233800000|2021-07-02 13:50:00|7305.3|7303.5|7289.6|7287.8|7307|7305.2|7289.2|7287.4|0
1625234100000|2021-07-02 13:55:00|7289.5|7287.7|7283.4|7281.6|7292.8|7291|7283.2|7281.4|0
1625234400000|2021-07-02 14:00:00|7283|7281.2|7273.2|7271.4|7283|7281.2|7270.4|7268.6|0
1625234700000|2021-07-02 14:05:00|7273.4|7271.6|7276|7274.2|7281.7|7279.9|7272.1|7270.3|0
1625235000000|2021-07-02 14:10:00|7276.1|7274.3|7280.9|7279.1|7282.4|7280.6|7275.1|7273.3|0
1625235300000|2021-07-02 14:15:00|7281.2|7279.4|7289.5|7287.7|7289.5|7287.7|7279.2|7277.4|0
1625235600000|2021-07-02 14:20:00|7289.3|7287.5|7287.1|7285.3|7290.1|7288.3|7280.7|7278.9|0
1625235900000|2021-07-02 14:25:00|7286.3|7284.5|7281.9|7280.1|7287.5|7285.7|7281|7279.2|0
1625236200000|2021-07-02 14:30:00|7281.8|7280|7269.2|7267.4|7282.6|7280.8|7263.9|7262.1|0
1625236500000|2021-07-02 14:35:00|7268.7|7266.9|7271.7|7269.9|7271.9|7270.1|7266|7264.2|0
1625236800000|2021-07-02 14:40:00|7271.6|7269.8|7256.6|7254.8|7274.1|7272.3|7252.2|7250.4|0
1625237100000|2021-07-02 14:45:00|7257|7255.2|7262.2|7260.4|7262.4|7260.6|7255.9|7254.1|0
1625237400000|2021-07-02 14:50:00|7263.9|7262.1|7262|7260.2|7265.5|7263.7|7258.1|7256.3|0
1625237700000|2021-07-02 14:55:00|7262.1|7260.3|7256.7|7254.9|7266|7264.2|7255.4|7253.6|0
1625238000000|2021-07-02 15:00:00|7256.1|7254.3|7270.6|7268.8|7270.9|7269.1|7255.8|7254|0
1625238300000|2021-07-02 15:05:00|7270.9|7269.1|7274.2|7272.4|7276.3|7274.5|7269.8|7268|0
1625238600000|2021-07-02 15:10:00|7274.1|7272.3|7269.7|7267.9|7276.7|7274.9|7268.7|7266.9|0
1625238900000|2021-07-02 15:15:00|7269.3|7267.5|7271.1|7269.3|7272.7|7270.9|7268.9|7267.1|0
1625239200000|2021-07-02 15:20:00|7272.2|7270.4|7266.2|7264.4|7272.7|7270.9|7262.4|7260.6|0
1625239500000|2021-07-02 15:25:00|7265.6|7263.8|7264.1|7262.3|7266.8|7265|7261.6|7259.8|0
1625239800000|2021-07-02 15:30:00|7264.2|7262.4|7267.5|7265.7|7267.5|7265.7|7261.4|7259.6|0
1625240100000|2021-07-02 15:35:00|7267.6|7265.8|7274.7|7272.9|7276.3|7274.5|7267.1|7265.3|0
1625240400000|2021-07-02 15:40:00|7274.8|7273|7281.6|7279.8|7282|7280.2|7273.5|7271.7|0
1625240700000|2021-07-02 15:45:00|7281.5|7279.7|7283.6|7281.8|7286.2|7284.4|7281.5|7279.7|0
1625241000000|2021-07-02 15:50:00|7283.7|7281.9|7285.9|7284.1|7285.9|7284.1|7280.8|7279|0
1625241300000|2021-07-02 15:55:00|7286.4|7284.6|7282.9|7281.1|7289.5|7287.7|7282|7280.2|0
1625241600000|2021-07-02 16:00:00|7283.4|7281.6|7282.1|7280.3|7284.5|7282.7|7280|7278.2|0
1625241900000|2021-07-02 16:05:00|7282.4|7280.6|7277.6|7275.8|7282.4|7280.6|7277|7275.2|0
1625242200000|2021-07-02 16:10:00|7277.7|7275.9|7281.9|7280.1|7282.5|7280.7|7275.8|7274|0
1625242500000|2021-07-02 16:15:00|7281.8|7280|7279.8|7278|7283.3|7281.5|7279.2|7277.4|0
1625242800000|2021-07-02 16:20:00|7279.7|7277.9|7279.4|7277.6|7282.4|7280.6|7278.3|7276.5|0
1625243100000|2021-07-02 16:25:00|7279.9|7278.1|7282|7280.2|7284.6|7282.8|7279.9|7278.1|0
1625243400000|2021-07-02 16:30:00|7282.3|7280.5|7283.4|7281.6|7284.1|7282.3|7279.9|7278.1|0
1625243700000|2021-07-02 16:35:00|7283.2|7281.4|7283.6|7281.8|7286|7284.2|7282|7280.2|0
1625244000000|2021-07-02 16:40:00|7283.5|7281.7|7282.4|7280.6|7283.5|7281.7|7279.5|7277.7|0
1625244300000|2021-07-02 16:45:00|7283|7281.2|7284.9|7283.1|7285.8|7284|7282.4|7280.6|0
1625244600000|2021-07-02 16:50:00|7285.1|7283.3|7285.7|7283.9|7286|7284.2|7283.8|7282|0
1625244900000|2021-07-02 16:55:00|7285.5|7283.7|7290.9|7289.1|7291|7289.2|7284.8|7283|0
1625245200000|2021-07-02 17:00:00|7291.4|7289.6|7291.3|7289.5|7293|7291.2|7290.5|7288.7|0
1625245500000|2021-07-02 17:05:00|7291.5|7289.7|7290.5|7288.7|7292.4|7290.6|7289|7287.2|0
1625245800000|2021-07-02 17:10:00|7290.8|7289|7291.1|7289.3|7293.2|7291.4|7289.9|7288.1|0
1625246100000|2021-07-02 17:15:00|7291.2|7289.4|7288.3|7286.5|7291.4|7289.6|7287.8|7286|0
1625246400000|2021-07-02 17:20:00|7288.1|7286.3|7290.5|7288.7|7291.1|7289.3|7286.9|7285.1|0
1625246700000|2021-07-02 17:25:00|7290.6|7288.8|7289.9|7288.1|7291.4|7289.6|7288.4|7286.6|0
1625247000000|2021-07-02 17:30:00|7289.8|7288|7287.8|7286|7292.7|7290.9|7287.2|7285.4|0
1625247300000|2021-07-02 17:35:00|7287.9|7286.1|7289|7287.2|7290.2|7288.4|7286.8|7285|0
1625247600000|2021-07-02 17:40:00|7288.8|7287|7293|7291.2|7293.5|7291.7|7288.6|7286.8|0
1625247900000|2021-07-02 17:45:00|7293.3|7291.5|7293.9|7292.1|7293.9|7292.1|7289.6|7287.8|0
1625248200000|2021-07-02 17:50:00|7293.8|7292|7291.1|7289.3|7294.2|7292.4|7289.8|7288|0
1625248500000|2021-07-02 17:55:00|7291.5|7289.7|7288.8|7287|7291.7|7289.9|7288.8|7287|0
1625248800000|2021-07-02 18:00:00|7288.6|7286.8|7285.7|7283.9|7290.8|7289|7285.7|7283.9|0
1625249100000|2021-07-02 18:05:00|7286|7284.2|7287.8|7286|7288.1|7286.3|7284.4|7282.6|0
1625249400000|2021-07-02 18:10:00|7287.7|7285.9|7287.2|7285.4|7288.5|7286.7|7286.4|7284.6|0
1625249700000|2021-07-02 18:15:00|7287.3|7285.5|7290.1|7288.3|7290.6|7288.8|7287.1|7285.3|0
1625250000000|2021-07-02 18:20:00|7290.2|7288.4|7292.2|7290.4|7293.4|7291.6|7290.2|7288.4|0
1625250300000|2021-07-02 18:25:00|7292.3|7290.5|7292.6|7290.8|7294.6|7292.8|7292|7290.2|0
1625250600000|2021-07-02 18:30:00|7292.7|7290.9|7288.5|7286.7|7293.1|7291.3|7288.5|7286.7|0
1625250900000|2021-07-02 18:35:00|7288.4|7286.6|7291.5|7289.7|7293.8|7292|7288.3|7286.5|0
1625251200000|2021-07-02 18:40:00|7291.6|7289.8|7291|7289.2|7292|7290.2|7288.9|7287.1|0
1625251500000|2021-07-02 18:45:00|7291.1|7289.3|7292.9|7291.1|7293.4|7291.6|7290.4|7288.6|0
1625251800000|2021-07-02 18:50:00|7293|7291.2|7287.4|7285.6|7293|7291.2|7286.2|7284.4|0
1625252100000|2021-07-02 18:55:00|7287.7|7285.9|7290.6|7288.8|7291.2|7289.4|7287.7|7285.9|0
1625252400000|2021-07-02 19:00:00|7290.5|7288.7|7289.5|7287.7|7291.4|7289.6|7287.5|7285.7|0
1625252700000|2021-07-02 19:05:00|7289.6|7287.8|7290.8|7289|7291.6|7289.8|7289.5|7287.7|0
1625253000000|2021-07-02 19:10:00|7291|7289.2|7290.3|7288.5|7292.3|7290.5|7288.2|7286.4|0
1625253300000|2021-07-02 19:15:00|7290.4|7288.6|7291.9|7290.1|7291.9|7290.1|7290.1|7288.3|0
1625253600000|2021-07-02 19:20:00|7292|7290.2|7293.4|7291.6|7293.7|7291.9|7290.8|7289|0
1625253900000|2021-07-02 19:25:00|7293.3|7291.5|7294.4|7292.6|7294.9|7293.1|7292.7|7290.9|0
1625254200000|2021-07-02 19:30:00|7294.2|7292.4|7299.8|7298|7299.8|7298|7294.2|7292.4|0
1625254500000|2021-07-02 19:35:00|7299.9|7298.1|7301|7299.2|7301.5|7299.7|7297.9|7296.1|0
1625254800000|2021-07-02 19:40:00|7301.3|7299.5|7299.1|7297.3|7301.5|7299.7|7297.3|7295.5|0
1625255100000|2021-07-02 19:45:00|7299.2|7297.4|7301.6|7299.8|7301.6|7299.8|7298.4|7296.6|0
1625255400000|2021-07-02 19:50:00|7303|7301.2|7303.4|7301.6|7305.9|7304.1|7299.8|7298|0
1625255700000|2021-07-02 19:55:00|7304.2|7302.4|7304.8|7303|7306|7304.2|7302.2|7300.4|0
1625256000000|2021-07-02 20:00:00|7304.7|7302.9|7303.3|7300.3|7305.6|7302.9|7300|7297|0
1625256300000|2021-07-02 20:05:00|7303.1|7300.1|7302.6|7299.6|7303.4|7300.4|7302|7299|0
1625256600000|2021-07-02 20:10:00|7302.5|7299.5|7301.7|7298.7|7302.6|7299.6|7301.3|7298.3|0
1625256900000|2021-07-02 20:15:00|7301.2|7298.2|7301.5|7298.5|7301.8|7298.8|7300.8|7297.8|0
1625257200000|2021-07-02 20:20:00|7301.6|7298.6|7301.4|7298.4|7302.4|7299.4|7301.3|7298.3|0
1625257500000|2021-07-02 20:25:00|7301.3|7298.3|7302.6|7299.6|7302.6|7299.6|7301.3|7298.3|0
1625257800000|2021-07-02 20:30:00|7302.7|7299.7|7302.6|7299.6|7302.9|7299.9|7301.8|7298.8|0
1625258100000|2021-07-02 20:35:00|7302.5|7299.5|7301.3|7298.3|7302.8|7299.8|7301.3|7298.3|0
1625258400000|2021-07-02 20:40:00|7301.2|7298.2|7300.3|7297.3|7301.2|7298.2|7299.8|7296.8|0
1625258700000|2021-07-02 20:45:00|7300.1|7297.1|7299.9|7296.9|7300.7|7297.7|7299.6|7296.6|0
1625259000000|2021-07-02 20:50:00|7299.6|7296.6|7300.8|7297.8|7301.4|7298.4|7299.5|7296.5|0
1625259300000|2021-07-02 20:55:00|7300.7|7297.7|7299.8|7296.8|7301.4|7298.4|7299.8|7296.8|0
1625436000000|2021-07-04 22:00:00|7304.9|7299.9|7305.5|7300.5|7305.5|7300.5|7303.2|7298.2|0
1625436300000|2021-07-04 22:05:00|7305.7|7300.7|7308.8|7303.8|7308.8|7303.8|7305.2|7300.2|0
1625436600000|2021-07-04 22:10:00|7309|7304|7309.5|7304.5|7309.5|7304.5|7307.9|7302.9|0
1625436900000|2021-07-04 22:15:00|7309.4|7304.4|7309.2|7304.2|7310.8|7305.8|7309.1|7304.1|0
1625437200000|2021-07-04 22:20:00|7309.1|7304.1|7308.5|7303.5|7310.1|7305.1|7308.5|7303.5|0
1625437500000|2021-07-04 22:25:00|7308.6|7303.6|7307.9|7302.9|7309.6|7304.6|7307.9|7302.9|0
1625437800000|2021-07-04 22:30:00|7308|7303|7309.4|7304.4|7310.1|7305.1|7307.9|7302.9|0
1625438100000|2021-07-04 22:35:00|7309.5|7304.5|7307.3|7302.3|7309.5|7304.5|7306.8|7301.8|0
1625438400000|2021-07-04 22:40:00|7307.4|7302.4|7307.4|7302.4|7308.2|7303.2|7307.1|7302.1|0
1625438700000|2021-07-04 22:45:00|7307.5|7302.5|7308.2|7303.2|7309.5|7304.5|7307.5|7302.5|0
1625439000000|2021-07-04 22:50:00|7308.1|7303.1|7307.9|7302.9|7308.9|7303.9|7307.6|7302.6|0
1625439300000|2021-07-04 22:55:00|7307.8|7302.8|7307.7|7302.7|7308.2|7303.2|7307.5|7302.5|0
1625439600000|2021-07-04 23:00:00|7307.6|7302.6|7307|7302|7308|7303|7306.6|7301.6|0
1625439900000|2021-07-04 23:05:00|7306.9|7301.9|7308.5|7303.5|7308.6|7303.6|7306.9|7301.9|0
1625440200000|2021-07-04 23:10:00|7308.4|7303.4|7307.3|7302.3|7308.5|7303.5|7306|7301|0
1625440500000|2021-07-04 23:15:00|7307.4|7302.4|7307.2|7302.2|7308.7|7303.7|7306.5|7301.5|0
1625440800000|2021-07-04 23:20:00|7307.1|7302.1|7307.9|7302.9|7307.9|7302.9|7307|7302|0
1625441100000|2021-07-04 23:25:00|7308.2|7303.2|7309.2|7304.2|7310|7305|7308.2|7303.2|0
1625441400000|2021-07-04 23:30:00|7309.1|7304.1|7308.7|7303.7|7310.1|7305.1|7308.5|7303.5|0
1625441700000|2021-07-04 23:35:00|7308.6|7303.6|7309.7|7304.7|7309.9|7304.9|7308|7303|0
1625442000000|2021-07-04 23:40:00|7309.8|7304.8|7308.5|7303.5|7310.9|7305.9|7308|7303|0
1625442300000|2021-07-04 23:45:00|7308.6|7303.6|7308.7|7303.7|7308.9|7303.9|7307.6|7302.6|0
1625442600000|2021-07-04 23:50:00|7308.6|7303.6|7307.5|7302.5|7309.3|7304.3|7306.7|7301.7|0
1625442900000|2021-07-04 23:55:00|7307.6|7302.6|7307.7|7302.7|7308.5|7303.5|7306.2|7301.2|0
1625443200000|2021-07-05 00:00:00|7307.6|7302.6|7306.7|7301.7|7308.2|7303.2|7305.7|7300.7|0
1625443500000|2021-07-05 00:05:00|7306.6|7301.6|7306.6|7301.6|7308.1|7303.1|7305.9|7300.9|0
1625443800000|2021-07-05 00:10:00|7306.8|7301.8|7306.3|7301.3|7307.4|7302.4|7305|7300|0
1625444100000|2021-07-05 00:15:00|7306.4|7301.4|7307|7302|7309.3|7304.3|7306.1|7301.1|0
1625444400000|2021-07-05 00:20:00|7306.9|7301.9|7308.4|7303.4|7309.3|7304.3|7306.7|7301.7|0
1625444700000|2021-07-05 00:25:00|7308.5|7303.5|7307.2|7302.2|7309.4|7304.4|7307|7302|0
1625445000000|2021-07-05 00:30:00|7307.1|7302.1|7305.1|7300.1|7307.6|7302.6|7304.8|7299.8|0
1625445300000|2021-07-05 00:35:00|7304.9|7299.9|7305|7300|7306.3|7301.3|7304.4|7299.4|0
1625445600000|2021-07-05 00:40:00|7304.9|7299.9|7304.2|7299.2|7305.4|7300.4|7303.5|7298.5|0
1625445900000|2021-07-05 00:45:00|7304.3|7299.3|7304.5|7299.5|7304.9|7299.9|7303.7|7298.7|0
1625446200000|2021-07-05 00:50:00|7304.4|7299.4|7304.6|7299.6|7304.8|7299.8|7303.8|7298.8|0
1625446500000|2021-07-05 00:55:00|7304.5|7299.5|7305.8|7300.8|7305.8|7300.8|7302.9|7297.9|0
1625446800000|2021-07-05 01:00:00|7305.9|7300.9|7306|7301|7306.9|7301.9|7305.3|7300.3|0
1625447100000|2021-07-05 01:05:00|7305.9|7300.9|7306.9|7301.9|7307.2|7302.2|7305.9|7300.9|0
1625447400000|2021-07-05 01:10:00|7307|7302|7305.6|7300.6|7307|7302|7305.6|7300.6|0
1625447700000|2021-07-05 01:15:00|7305.7|7300.7|7304.1|7299.1|7306.1|7301.1|7303.5|7298.5|0
1625448000000|2021-07-05 01:20:00|7304.2|7299.2|7304.5|7299.5|7305.9|7300.9|7303.9|7298.9|0
1625448300000|2021-07-05 01:25:00|7304.4|7299.4|7305.7|7300.7|7306.1|7301.1|7304.1|7299.1|0
1625448600000|2021-07-05 01:30:00|7305.6|7300.6|7304.9|7299.9|7306.5|7301.5|7304.2|7299.2|0
1625448900000|2021-07-05 01:35:00|7305|7300|7305.8|7300.8|7306.2|7301.2|7304.6|7299.6|0
1625449200000|2021-07-05 01:40:00|7305.7|7300.7|7306.1|7301.1|7306.3|7301.3|7305|7300|0
1625449500000|2021-07-05 01:45:00|7306.2|7301.2|7305.5|7300.5|7307|7302|7305.3|7300.3|0
1625449800000|2021-07-05 01:50:00|7305.6|7300.6|7305.2|7300.2|7306.1|7301.1|7304.8|7299.8|0
1625450100000|2021-07-05 01:55:00|7305.1|7300.1|7304.3|7299.3|7305.5|7300.5|7303.5|7298.5|0
1625450400000|2021-07-05 02:00:00|7304.2|7299.2|7304|7299|7304.6|7299.6|7302.9|7297.9|0
1625450700000|2021-07-05 02:05:00|7303.9|7298.9|7303.9|7298.9|7304.7|7299.7|7303.8|7298.8|0
1625451000000|2021-07-05 02:10:00|7303.8|7298.8|7305|7300|7305.1|7300.1|7303.7|7298.7|0
1625451300000|2021-07-05 02:15:00|7305.1|7300.1|7304.4|7299.4|7305.2|7300.2|7304.2|7299.2|0
1625451600000|2021-07-05 02:20:00|7304.6|7299.6|7304.4|7299.4|7304.9|7299.9|7303.8|7298.8|0
1625451900000|2021-07-05 02:25:00|7304.5|7299.5|7304.7|7299.7|7304.7|7299.7|7303.7|7298.7|0
1625452200000|2021-07-05 02:30:00|7304.5|7299.5|7305.1|7300.1|7305.7|7300.7|7304.2|7299.2|0
1625452500000|2021-07-05 02:35:00|7304.9|7299.9|7304.8|7299.8|7305.3|7300.3|7304.5|7299.5|0
1625452800000|2021-07-05 02:40:00|7304.9|7299.9|7304.1|7299.1|7305.6|7300.6|7303.5|7298.5|0
1625453100000|2021-07-05 02:45:00|7304|7299|7303.2|7298.2|7304.2|7299.2|7302.9|7297.9|0
1625453400000|2021-07-05 02:50:00|7303.1|7298.1|7304.2|7299.2|7304.4|7299.4|7302.1|7297.1|0
1625453700000|2021-07-05 02:55:00|7304.1|7299.1|7303.7|7298.7|7304.3|7299.3|7303.1|7298.1|0
1625454000000|2021-07-05 03:00:00|7303.6|7298.6|7304.1|7299.1|7304.9|7299.9|7303.3|7298.3|0
1625454300000|2021-07-05 03:05:00|7304.2|7299.2|7304.1|7299.1|7304.6|7299.6|7303.3|7298.3|0
1625454600000|2021-07-05 03:10:00|7304.2|7299.2|7302.9|7297.9|7304.4|7299.4|7301.9|7296.9|0
1625454900000|2021-07-05 03:15:00|7302.8|7297.8|7302.3|7297.3|7303.4|7298.4|7301.6|7296.6|0
1625455200000|2021-07-05 03:20:00|7302.2|7297.2|7301.5|7296.5|7302.5|7297.5|7301.4|7296.4|0
1625455500000|2021-07-05 03:25:00|7301.4|7296.4|7299.8|7294.8|7301.7|7296.7|7299.1|7294.1|0
1625455800000|2021-07-05 03:30:00|7299.9|7294.9|7299.4|7294.4|7300.2|7295.2|7298.4|7293.4|0
1625456100000|2021-07-05 03:35:00|7299.5|7294.5|7300.4|7295.4|7300.5|7295.5|7299.1|7294.1|0
1625456400000|2021-07-05 03:40:00|7300.5|7295.5|7301|7296|7301.8|7296.8|7300.3|7295.3|0
1625456700000|2021-07-05 03:45:00|7301.1|7296.1|7300.9|7295.9|7301.6|7296.6|7300.6|7295.6|0
1625457000000|2021-07-05 03:50:00|7301|7296|7301.2|7296.2|7301.8|7296.8|7300.9|7295.9|0
1625457300000|2021-07-05 03:55:00|7301.3|7296.3|7301.3|7296.3|7301.8|7296.8|7301.1|7296.1|0
1625457600000|2021-07-05 04:00:00|7301.4|7296.4|7301.4|7296.4|7302.3|7297.3|7301.3|7296.3|0
1625457900000|2021-07-05 04:05:00|7301.3|7296.3|7301.8|7296.8|7301.9|7296.9|7301.2|7296.2|0
1625458200000|2021-07-05 04:10:00|7301.9|7296.9|7301.5|7296.5|7302|7297|7301.3|7296.3|0
1625458500000|2021-07-05 04:15:00|7301.4|7296.4|7300.8|7295.8|7301.7|7296.7|7300.6|7295.6|0
1625458800000|2021-07-05 04:20:00|7300.7|7295.7|7301.3|7296.3|7301.6|7296.6|7300.6|7295.6|0
1625459100000|2021-07-05 04:25:00|7301.4|7296.4|7302.5|7297.5|7302.9|7297.9|7301.4|7296.4|0
1625459400000|2021-07-05 04:30:00|7302.4|7297.4|7303|7298|7303.2|7298.2|7302.3|7297.3|0
1625459700000|2021-07-05 04:35:00|7302.9|7297.9|7302.5|7297.5|7303.2|7298.2|7302.4|7297.4|0
1625460000000|2021-07-05 04:40:00|7302.6|7297.6|7302.2|7297.2|7302.6|7297.6|7302|7297|0
1625460300000|2021-07-05 04:45:00|7302.3|7297.3|7303.9|7298.9|7303.9|7298.9|7302.3|7297.3|0
1625460600000|2021-07-05 04:50:00|7304|7299|7302.7|7297.7|7304|7299|7302.4|7297.4|0
1625460900000|2021-07-05 04:55:00|7302.6|7297.6|7301.9|7296.9|7302.8|7297.8|7301.8|7296.8|0
1625461200000|2021-07-05 05:00:00|7301.8|7296.8|7300.9|7295.9|7302.1|7297.1|7300.2|7295.2|0
1625461500000|2021-07-05 05:05:00|7300.8|7295.8|7299.1|7294.1|7301.8|7296.8|7299|7294|0
1625461800000|2021-07-05 05:10:00|7299|7294|7299.1|7294.1|7300.1|7295.1|7298.7|7293.7|0
1625462100000|2021-07-05 05:15:00|7299.2|7294.2|7299.7|7294.7|7299.9|7294.9|7298.9|7293.9|0
1625462400000|2021-07-05 05:20:00|7299.8|7294.8|7296.5|7291.5|7300|7295|7295.8|7290.8|0
1625462700000|2021-07-05 05:25:00|7296.4|7291.4|7297.4|7292.4|7298.3|7293.3|7296.4|7291.4|0
1625463000000|2021-07-05 05:30:00|7297.2|7292.2|7298.7|7293.7|7299.2|7294.2|7296.4|7291.4|0
1625463300000|2021-07-05 05:35:00|7298.8|7293.8|7298.8|7293.8|7299.5|7294.5|7297.5|7292.5|0
1625463600000|2021-07-05 05:40:00|7298.7|7293.7|7297.9|7292.9|7298.7|7293.7|7296.9|7291.9|0
1625463900000|2021-07-05 05:45:00|7298|7293|7300|7295|7300|7295|7298|7293|0
1625464200000|2021-07-05 05:50:00|7299.9|7294.9|7299.3|7294.3|7300.3|7295.3|7298.4|7293.4|0
1625464500000|2021-07-05 05:55:00|7299.2|7294.2|7298.8|7293.8|7299.3|7294.3|7297.9|7292.9|0
1625464800000|2021-07-05 06:00:00|7298.7|7293.7|7297.1|7292.1|7298.7|7293.7|7296.5|7291.5|0
1625465100000|2021-07-05 06:05:00|7297|7292|7296.6|7291.6|7297.6|7292.6|7295|7290|0
1625465400000|2021-07-05 06:10:00|7296.5|7291.5|7295.6|7290.6|7297.2|7292.2|7295.4|7290.4|0
1625465700000|2021-07-05 06:15:00|7295.5|7290.5|7297|7292|7297.1|7292.1|7294.9|7289.9|0
1625466000000|2021-07-05 06:20:00|7296.9|7291.9|7296.7|7291.7|7297.7|7292.7|7296|7291|0
1625466300000|2021-07-05 06:25:00|7296.6|7291.6|7296.5|7291.5|7297.5|7292.5|7296|7291|0
1625466600000|2021-07-05 06:30:00|7296.6|7291.6|7296.8|7291.8|7296.9|7291.9|7295.6|7290.6|0
1625466900000|2021-07-05 06:35:00|7296.7|7291.7|7297.5|7292.5|7298|7293|7296.7|7291.7|0
1625467200000|2021-07-05 06:40:00|7297.4|7292.4|7296.4|7291.4|7297.7|7292.7|7295.9|7290.9|0
1625467500000|2021-07-05 06:45:00|7296.5|7291.5|7295.9|7290.9|7296.8|7291.8|7295.1|7290.1|0
1625467800000|2021-07-05 06:50:00|7295.8|7290.8|7295.7|7290.7|7296.2|7291.2|7295.4|7290.4|0
1625468100000|2021-07-05 06:55:00|7295.8|7290.8|7297.3|7292.3|7297.3|7292.3|7295.8|7290.8|0
1625468400000|2021-07-05 07:00:00|7297.4|7292.4|7295.5|7290.5|7299|7294|7294.9|7289.9|0
1625468700000|2021-07-05 07:05:00|7295.6|7290.6|7293.9|7288.9|7295.8|7290.8|7292.3|7287.3|0
1625469000000|2021-07-05 07:10:00|7293.8|7288.8|7290.3|7285.3|7294.1|7289.1|7290.2|7285.2|0
1625469300000|2021-07-05 07:15:00|7290.1|7285.1|7291.1|7286.1|7291.9|7286.9|7288|7283|0
1625469600000|2021-07-05 07:20:00|7291|7286|7292.8|7287.8|7293|7288|7290|7285|0
1625469900000|2021-07-05 07:25:00|7292.9|7287.9|7292.6|7287.6|7292.9|7287.9|7291.4|7286.4|0
1625470200000|2021-07-05 07:30:00|7292.5|7287.5|7293.4|7288.4|7294.3|7289.3|7291.1|7286.1|0
1625470500000|2021-07-05 07:35:00|7293.6|7288.6|7291|7286|7293.8|7288.8|7289.8|7284.8|0
1625470800000|2021-07-05 07:40:00|7290.9|7285.9|7292.1|7287.1|7292.6|7287.6|7289.6|7284.6|0
1625471100000|2021-07-05 07:45:00|7292|7287|7291.9|7286.9|7293.4|7288.4|7291.3|7286.3|0
1625471400000|2021-07-05 07:50:00|7292|7287|7293.8|7288.8|7294.4|7289.4|7291.7|7286.7|0
1625471700000|2021-07-05 07:55:00|7293.9|7288.9|7293|7288|7294.4|7289.4|7292.7|7287.7|0
1625472000000|2021-07-05 08:00:00|7292.9|7287.9|7293.3|7288.3|7293.6|7288.6|7291.9|7286.9|0
1625472300000|2021-07-05 08:05:00|7293.2|7288.2|7295|7290|7295.2|7290.2|7292.5|7287.5|0
1625472600000|2021-07-05 08:10:00|7295.1|7290.1|7295.6|7290.6|7296.1|7291.1|7294.5|7289.5|0
1625472900000|2021-07-05 08:15:00|7295.4|7290.4|7308.5|7303.5|7308.9|7303.9|7294.9|7289.9|0
1625473200000|2021-07-05 08:20:00|7308.7|7303.7|7309.6|7304.6|7309.8|7304.8|7307.7|7302.7|0
1625473500000|2021-07-05 08:25:00|7309.1|7304.1|7310.6|7305.6|7311|7306|7309.1|7304.1|0
1625473800000|2021-07-05 08:30:00|7311|7306|7309.3|7304.3|7313.1|7308.1|7308.4|7303.4|0
1625474100000|2021-07-05 08:35:00|7309.1|7304.1|7310.5|7305.5|7310.5|7305.5|7308.8|7303.8|0
1625474400000|2021-07-05 08:40:00|7310.1|7305.1|7310.5|7305.5|7311.2|7306.2|7309.9|7304.9|0
1625474700000|2021-07-05 08:45:00|7310.3|7305.3|7310.1|7305.1|7311|7306|7309.3|7304.3|0
1625475000000|2021-07-05 08:50:00|7310.3|7305.3|7311.4|7306.4|7312.2|7307.2|7310.3|7305.3|0
1625475300000|2021-07-05 08:55:00|7311.2|7306.2|7309.3|7304.3|7311.4|7306.4|7308.8|7303.8|0
1625475600000|2021-07-05 09:00:00|7309.1|7304.1|7308.9|7303.9|7309.7|7304.7|7308.5|7303.5|0
1625475900000|2021-07-05 09:05:00|7308.7|7303.7|7308.9|7303.9|7309.3|7304.3|7308.5|7303.5|0
1625476200000|2021-07-05 09:10:00|7309.1|7304.1|7311|7306|7311.4|7306.4|7308.9|7303.9|0
1625476500000|2021-07-05 09:15:00|7311.2|7306.2|7312.3|7307.3|7312.3|7307.3|7310.2|7305.2|0
1625476800000|2021-07-05 09:20:00|7311.8|7306.8|7313.6|7308.6|7313.6|7308.6|7311.4|7306.4|0
1625477100000|2021-07-05 09:25:00|7313.3|7308.3|7311.9|7306.9|7313.6|7308.6|7311|7306|0
1625477400000|2021-07-05 09:30:00|7311.7|7306.7|7313.6|7308.6|7313.6|7308.6|7311.5|7306.5|0
1625477700000|2021-07-05 09:35:00|7313.2|7308.2|7312.7|7307.7|7313.6|7308.6|7312.7|7307.7|0
1625478000000|2021-07-05 09:40:00|7312.5|7307.5|7314.9|7309.9|7314.9|7309.9|7312.5|7307.5|0
1625478300000|2021-07-05 09:45:00|7315.1|7310.1|7313.2|7308.2|7315.1|7310.1|7312.3|7307.3|0
1625478600000|2021-07-05 09:50:00|7313|7308|7312.3|7307.3|7313.6|7308.6|7312.3|7307.3|0
1625478900000|2021-07-05 09:55:00|7312.5|7307.5|7312.7|7307.7|7313.4|7308.4|7311.9|7306.9|0
1625479200000|2021-07-05 10:00:00|7313.2|7308.2|7314|7309|7314.4|7309.4|7312.5|7307.5|0
1625479500000|2021-07-05 10:05:00|7313.8|7308.8|7314.4|7309.4|7314.6|7309.6|7313.2|7308.2|0
1625479800000|2021-07-05 10:10:00|7314.2|7309.2|7314.9|7309.9|7315.1|7310.1|7313.6|7308.6|0
1625480100000|2021-07-05 10:15:00|7314.6|7309.6|7311.9|7306.9|7314.9|7309.9|7311.7|7306.7|0
1625480400000|2021-07-05 10:20:00|7312.3|7307.3|7312.3|7307.3|7313|7308|7311.5|7306.5|0
1625480700000|2021-07-05 10:25:00|7312.1|7307.1|7311.5|7306.5|7313.2|7308.2|7311.5|7306.5|0
1625481000000|2021-07-05 10:30:00|7311.9|7306.9|7312.7|7307.7|7312.7|7307.7|7310.6|7305.6|0
1625481300000|2021-07-05 10:35:00|7312.9|7307.9|7312.7|7307.7|7313.1|7308.1|7312.3|7307.3|0
1625481600000|2021-07-05 10:40:00|7312.9|7307.9|7314.4|7309.4|7314.4|7309.4|7312.7|7307.7|0
1625481900000|2021-07-05 10:45:00|7314.2|7309.2|7314.8|7309.8|7315.2|7310.2|7314|7309|0
1625482200000|2021-07-05 10:50:00|7315.2|7310.2|7315.7|7310.7|7315.7|7310.7|7314.8|7309.8|0
1625482500000|2021-07-05 10:55:00|7315.4|7310.4|7314.8|7309.8|7315.7|7310.7|7314|7309|0
1625482800000|2021-07-05 11:00:00|7315.2|7310.2|7316.1|7311.1|7316.9|7311.9|7314.8|7309.8|0
1625483100000|2021-07-05 11:05:00|7316.3|7311.3|7317.1|7312.1|7317.4|7312.4|7316.1|7311.1|0
1625483400000|2021-07-05 11:10:00|7317.4|7312.4|7317.4|7312.4|7319|7314|7316.5|7311.5|0
1625483700000|2021-07-05 11:15:00|7317.6|7312.6|7316.2|7311.2|7317.8|7312.8|7316|7311|0
1625484000000|2021-07-05 11:20:00|7316.4|7311.4|7316.8|7311.8|7317.2|7312.2|7315.5|7310.5|0
1625484300000|2021-07-05 11:25:00|7316.4|7311.4|7317.7|7312.7|7317.7|7312.7|7316.4|7311.4|0
1625484600000|2021-07-05 11:30:00|7317.4|7312.4|7316.8|7311.8|7318.5|7313.5|7316.4|7311.4|0
1625484900000|2021-07-05 11:35:00|7317.2|7312.2|7314.9|7309.9|7317.7|7312.7|7314.5|7309.5|0
1625485200000|2021-07-05 11:40:00|7314.7|7309.7|7314.9|7309.9|7315.3|7310.3|7314|7309|0
1625485500000|2021-07-05 11:45:00|7314.7|7309.7|7315.7|7310.7|7316.1|7311.1|7314.5|7309.5|0
1625485800000|2021-07-05 11:50:00|7315.5|7310.5|7315.8|7310.8|7316.6|7311.6|7315.3|7310.3|0
1625486100000|2021-07-05 11:55:00|7315.5|7310.5|7314.5|7309.5|7315.8|7310.8|7314.5|7309.5|0
1625486400000|2021-07-05 12:00:00|7314.9|7309.9|7315.3|7310.3|7315.8|7310.8|7314.5|7309.5|0
1625486700000|2021-07-05 12:05:00|7315.5|7310.5|7315.3|7310.3|7315.8|7310.8|7314.9|7309.9|0
1625487000000|2021-07-05 12:10:00|7315.5|7310.5|7314.9|7309.9|7316.2|7311.2|7314.5|7309.5|0
1625487300000|2021-07-05 12:15:00|7315.3|7310.3|7316.2|7311.2|7317|7312|7315.1|7310.1|0
1625487600000|2021-07-05 12:20:00|7316.4|7311.4|7316.2|7311.2|7316.6|7311.6|7315.8|7310.8|0
1625487900000|2021-07-05 12:25:00|7316.6|7311.6|7318.3|7313.3|7318.3|7313.3|7316.4|7311.4|0
1625488200000|2021-07-05 12:30:00|7318.5|7313.5|7318.3|7313.3|7318.5|7313.5|7317.5|7312.5|0
1625488500000|2021-07-05 12:35:00|7318.5|7313.5|7318.3|7313.3|7319.1|7314.1|7317.5|7312.5|0
1625488800000|2021-07-05 12:40:00|7317.9|7312.9|7317.8|7312.8|7317.9|7312.9|7317|7312|0
1625489100000|2021-07-05 12:45:00|7318.3|7313.3|7317.4|7312.4|7318.7|7313.7|7317|7312|0
1625489400000|2021-07-05 12:50:00|7317.6|7312.6|7317.8|7312.8|7318.3|7313.3|7317.4|7312.4|0
1625489700000|2021-07-05 12:55:00|7318|7313|7318.7|7313.7|7318.7|7313.7|7317.8|7312.8|0
1625490000000|2021-07-05 13:00:00|7318.3|7313.3|7319.1|7314.1|7319.1|7314.1|7318.3|7313.3|0
1625490300000|2021-07-05 13:05:00|7318.9|7313.9|7319.1|7314.1|7319.5|7314.5|7318.3|7313.3|0
1625490600000|2021-07-05 13:10:00|7318.7|7313.7|7318.3|7313.3|7319.1|7314.1|7317.8|7312.8|0
1625490900000|2021-07-05 13:15:00|7318.7|7313.7|7317.8|7312.8|7318.7|7313.7|7317.4|7312.4|0
1625491200000|2021-07-05 13:20:00|7317.6|7312.6|7317.8|7312.8|7318.3|7313.3|7317.4|7312.4|0
1625491500000|2021-07-05 13:25:00|7317.6|7312.6|7317.6|7312.6|7318.3|7313.3|7317|7312|0
1625491800000|2021-07-05 13:30:00|7317.7|7312.7|7317|7312|7317.8|7312.8|7316.2|7311.2|0
1625492100000|2021-07-05 13:35:00|7317.2|7312.2|7316.6|7311.6|7317.4|7312.4|7316.2|7311.2|0
1625492400000|2021-07-05 13:40:00|7317|7312|7315.7|7310.7|7317|7312|7315.7|7310.7|0
1625492700000|2021-07-05 13:45:00|7316.2|7311.2|7317.4|7312.4|7317.4|7312.4|7316.2|7311.2|0
1625493000000|2021-07-05 13:50:00|7317.8|7312.8|7319.1|7314.1|7319.1|7314.1|7317.8|7312.8|0
1625493300000|2021-07-05 13:55:00|7318.9|7313.9|7319.1|7314.1|7319.6|7314.6|7318.7|7313.7|0
1625493600000|2021-07-05 14:00:00|7318.9|7313.9|7318.7|7313.7|7319.9|7314.9|7318.7|7313.7|0
1625493900000|2021-07-05 14:05:00|7319.1|7314.1|7317.6|7312.6|7319.1|7314.1|7317.6|7312.6|0
1625494200000|2021-07-05 14:10:00|7317.4|7312.4|7317|7312|7317.4|7312.4|7316.6|7311.6|0
1625494500000|2021-07-05 14:15:00|7317.2|7312.2|7317|7312|7317.4|7312.4|7317|7312|0
1625494800000|2021-07-05 14:20:00|7317.4|7312.4|7318.3|7313.3|7318.3|7313.3|7317|7312|0
1625495100000|2021-07-05 14:25:00|7318.5|7313.5|7319.9|7314.9|7319.9|7314.9|7318.5|7313.5|0
1625495400000|2021-07-05 14:30:00|7320.4|7315.4|7321.3|7316.3|7321.3|7316.3|7320.4|7315.4|0
1625495700000|2021-07-05 14:35:00|7321.2|7316.2|7320.7|7315.7|7321.2|7316.2|7320.7|7315.7|0
1625496000000|2021-07-05 14:40:00|7321.2|7316.2|7321.2|7316.2|7322|7317|7321.2|7316.2|0
1625496300000|2021-07-05 14:45:00|7320.7|7315.7|7320.7|7315.7|7320.7|7315.7|7320.7|7315.7|0
1625496600000|2021-07-05 14:50:00|7321.2|7316.2|7320.7|7315.7|7321.2|7316.2|7320.7|7315.7|0
1625496900000|2021-07-05 14:55:00|7321|7316|7321.2|7316.2|7321.2|7316.2|7320.7|7315.7|0
1625497200000|2021-07-05 15:00:00|7320.7|7315.7|7320.7|7315.7|7321.2|7316.2|7320.7|7315.7|0
1625497500000|2021-07-05 15:05:00|7320.3|7315.3|7320.7|7315.7|7320.8|7315.8|7320.3|7315.3|0
1625497800000|2021-07-05 15:10:00|7321.2|7316.2|7320.7|7315.7|7321.2|7316.2|7320.7|7315.7|0
1625498100000|2021-07-05 15:15:00|7320.3|7315.3|7321.2|7316.2|7321.2|7316.2|7320.3|7315.3|0
1625498400000|2021-07-05 15:20:00|7321|7316|7321.6|7316.6|7322|7317|7320.7|7315.7|0
1625498700000|2021-07-05 15:25:00|7321.8|7316.8|7322|7317|7322|7317|7321.6|7316.6|0
1625499000000|2021-07-05 15:30:00|7322.4|7317.4|7322|7317|7322.9|7317.9|7322|7317|0
1625499300000|2021-07-05 15:35:00|7321.8|7316.8|7321.8|7316.8|7322|7317|7321.6|7316.6|0
1625499600000|2021-07-05 15:40:00|7321.4|7316.4|7321.4|7316.4|7321.4|7316.4|7321.4|7316.4|0
1625499900000|2021-07-05 15:45:00|7321.2|7316.2|7320.7|7315.7|7321.2|7316.2|7320.7|7315.7|0
1625500200000|2021-07-05 15:50:00|7321.2|7316.2|7320.3|7315.3|7321.2|7316.2|7320.3|7315.3|0
1625500500000|2021-07-05 15:55:00|7320.5|7315.5|7320.7|7315.7|7321.2|7316.2|7320.3|7315.3|0
1625500800000|2021-07-05 16:00:00|7321.2|7316.2|7321.6|7316.6|7321.6|7316.6|7321.2|7316.2|0
1625501100000|2021-07-05 16:05:00|7321.2|7316.2|7321.2|7316.2|7321.6|7316.6|7321.2|7316.2|0
1625501400000|2021-07-05 16:10:00|7321.4|7316.4|7322.4|7317.4|7322.4|7317.4|7320.7|7315.7|0
1625502000000|2021-07-05 16:20:00|7322.6|7317.6|7322|7317|7322.8|7317.8|7322|7317|0
1625502300000|2021-07-05 16:25:00|7321.6|7316.6|7322.4|7317.4|7322.4|7317.4|7321.6|7316.6|0
1625502600000|2021-07-05 16:30:00|7322.2|7317.2|7321.6|7316.6|7322.4|7317.4|7321.6|7316.6|0
1625502900000|2021-07-05 16:35:00|7321.4|7316.4|7322|7317|7322|7317|7321.4|7316.4|0
1625503200000|2021-07-05 16:40:00|7322.2|7317.2|7322.4|7317.4|7322.4|7317.4|7322|7317|0
1625503500000|2021-07-05 16:45:00|7322|7317|7322.4|7317.4|7322.8|7317.8|7322|7317|0
1625503800000|2021-07-05 16:50:00|7322|7317|7317.2|7312.2|7322|7317|7316.6|7311.6|0
1625504100000|2021-07-05 16:55:00|7317|7312|7314.8|7309.8|7317.8|7312.8|7314|7309|0
1625504400000|2021-07-05 17:00:00|7315.6|7310.6|7315.6|7310.6|7315.7|7310.7|7315.2|7310.2|0
1625504700000|2021-07-05 17:05:00|7316.1|7311.1|7316.1|7311.1|7316.1|7311.1|7316.1|7311.1|0
1625505000000|2021-07-05 17:10:00|7316.5|7311.5|7315.8|7310.8|7316.5|7311.5|7315.8|7310.8|0
1625505300000|2021-07-05 17:15:00|7316.1|7311.1|7316.1|7311.1|7316.5|7311.5|7316.1|7311.1|0
1625505600000|2021-07-05 17:20:00|7315.9|7310.9|7315.7|7310.7|7316.1|7311.1|7315.7|7310.7|0
1625505900000|2021-07-05 17:25:00|7315.9|7310.9|7316.5|7311.5|7317|7312|7315.7|7310.7|0
1625506200000|2021-07-05 17:30:00|7317|7312|7316.1|7311.1|7317|7312|7316.1|7311.1|0
1625506500000|2021-07-05 17:35:00|7316.5|7311.5|7317|7312|7317|7312|7316.5|7311.5|0
1625506800000|2021-07-05 17:40:00|7317.4|7312.4|7316.8|7311.8|7317.4|7312.4|7316.8|7311.8|0
1625507100000|2021-07-05 17:45:00|7317|7312|7317|7312|7317.2|7312.2|7316.5|7311.5|0
1625507700000|2021-07-05 17:55:00|7317.5|7312.5|7317.5|7312.5|7317.5|7312.5|7317.2|7312.2|0
1625508000000|2021-07-05 18:00:00|7317.2|7312.2|7317.5|7312.5|7317.5|7312.5|7317|7312|0
1625508300000|2021-07-05 18:05:00|7317.2|7312.2|7316.6|7311.6|7317.2|7312.2|7316.6|7311.6|0
1625508600000|2021-07-05 18:10:00|7316.8|7311.8|7317|7312|7317|7312|7316.6|7311.6|0
1625508900000|2021-07-05 18:15:00|7316.8|7311.8|7316.8|7311.8|7316.8|7311.8|7316.8|7311.8|0
1625509200000|2021-07-05 18:20:00|7317|7312|7317.5|7312.5|7317.5|7312.5|7317|7312|0
1625509500000|2021-07-05 18:25:00|7317.2|7312.2|7316.6|7311.6|7317.2|7312.2|7316.6|7311.6|0
1625509800000|2021-07-05 18:30:00|7316.8|7311.8|7317|7312|7317|7312|7316.8|7311.8|0
1625510100000|2021-07-05 18:35:00|7317.5|7312.5|7317.2|7312.2|7317.5|7312.5|7317.2|7312.2|0
1625510400000|2021-07-05 18:40:00|7317.5|7312.5|7317.2|7312.2|7317.5|7312.5|7317|7312|0
1625510700000|2021-07-05 18:45:00|7317.5|7312.5|7316.6|7311.6|7317.5|7312.5|7316.4|7311.4|0
1625511000000|2021-07-05 18:50:00|7316.2|7311.2|7316.6|7311.6|7316.6|7311.6|7316.2|7311.2|0
1625511300000|2021-07-05 18:55:00|7316.2|7311.2|7316.2|7311.2|7316.6|7311.6|7316.2|7311.2|0
1625511600000|2021-07-05 19:00:00|7316.4|7311.4|7317.2|7312.2|7317.5|7312.5|7316.2|7311.2|0
1625511900000|2021-07-05 19:05:00|7317|7312|7317.2|7312.2|7317.2|7312.2|7317|7312|0
1625512200000|2021-07-05 19:10:00|7317.4|7312.4|7317.4|7312.4|7317.4|7312.4|7317|7312|0
1625512800000|2021-07-05 19:20:00|7317|7312|7317|7312|7317|7312|7317|7312|0
1625513700000|2021-07-05 19:35:00|7317.2|7312.2|7317.4|7312.4|7317.4|7312.4|7317.2|7312.2|0
1625514000000|2021-07-05 19:40:00|7317.6|7312.6|7317.8|7312.8|7317.8|7312.8|7317.4|7312.4|0
1625514600000|2021-07-05 19:50:00|7317.4|7312.4|7317|7312|7317.4|7312.4|7317|7312|0
1625514900000|2021-07-05 19:55:00|7317.2|7312.2|7316.6|7311.6|7317.8|7312.8|7315.5|7310.5|0
1625518500000|2021-07-05 20:55:00|7316.7|7311.7|7316.7|7311.7|7316.7|7311.7|7316.7|7311.7|0
1625520600000|2021-07-05 21:30:00|7316.6|7311.6|7316.6|7311.6|7316.6|7311.6|7316.6|7311.6|0
1625522400000|2021-07-05 22:00:00|7316.8|7311.8|7318.7|7313.7|7319.1|7314.1|7315.5|7310.5|0
1625522700000|2021-07-05 22:05:00|7318.3|7313.3|7319.5|7314.5|7319.5|7314.5|7318.3|7313.3|0
1625523000000|2021-07-05 22:10:00|7319.3|7314.3|7320.8|7315.8|7320.8|7315.8|7319.1|7314.1|0
1625523300000|2021-07-05 22:15:00|7321.2|7316.2|7321.2|7316.2|7321.2|7316.2|7321.2|7316.2|0
1625523600000|2021-07-05 22:20:00|7321|7316|7321.6|7316.6|7321.6|7316.6|7320.8|7315.8|0
1625523900000|2021-07-05 22:25:00|7321.2|7316.2|7320.8|7315.8|7321.6|7316.6|7320.8|7315.8|0
1625524200000|2021-07-05 22:30:00|7320.4|7315.4|7319.9|7314.9|7320.4|7315.4|7319.9|7314.9|0
1625524500000|2021-07-05 22:35:00|7320.4|7315.4|7321.2|7316.2|7321.2|7316.2|7320.4|7315.4|0
1625524800000|2021-07-05 22:40:00|7321.4|7316.4|7321.7|7316.7|7322.3|7317.3|7321.4|7316.4|0
1625525100000|2021-07-05 22:45:00|7321.9|7316.9|7322.1|7317.1|7322.5|7317.5|7321.7|7316.7|0
1625525400000|2021-07-05 22:50:00|7322.5|7317.5|7321.7|7316.7|7322.5|7317.5|7321.7|7316.7|0
1625525700000|2021-07-05 22:55:00|7321.9|7316.9|7322.1|7317.1|7322.5|7317.5|7321.7|7316.7|0
1625526000000|2021-07-05 23:00:00|7322.3|7317.3|7322.7|7317.7|7322.9|7317.9|7322.3|7317.3|0
1625526300000|2021-07-05 23:05:00|7322.9|7317.9|7323.3|7318.3|7323.3|7318.3|7322.5|7317.5|0
1625526600000|2021-07-05 23:10:00|7322.9|7317.9|7322.9|7317.9|7322.9|7317.9|7322.5|7317.5|0
1625526900000|2021-07-05 23:15:00|7322.5|7317.5|7323.8|7318.8|7323.8|7318.8|7322.5|7317.5|0
1625527200000|2021-07-05 23:20:00|7323.3|7318.3|7323.8|7318.8|7324.2|7319.2|7323.3|7318.3|0
1625527500000|2021-07-05 23:25:00|7324|7319|7323.8|7318.8|7324.2|7319.2|7323.8|7318.8|0
1625527800000|2021-07-05 23:30:00|7324|7319|7323.8|7318.8|7324|7319|7323.8|7318.8|0
1625528100000|2021-07-05 23:35:00|7323.5|7318.5|7322.5|7317.5|7324.2|7319.2|7322.5|7317.5|0
1625528400000|2021-07-05 23:40:00|7322.3|7317.3|7322.5|7317.5|7322.9|7317.9|7322.1|7317.1|0
1625528700000|2021-07-05 23:45:00|7322.3|7317.3|7324.2|7319.2|7324.2|7319.2|7322.1|7317.1|0
1625529000000|2021-07-05 23:50:00|7324.6|7319.6|7325|7320|7325.5|7320.5|7324.2|7319.2|0
1625529300000|2021-07-05 23:55:00|7324.8|7319.8|7323.8|7318.8|7324.8|7319.8|7323.8|7318.8|0
1625529600000|2021-07-06 00:00:00|7323.7|7318.7|7325.1|7320.1|7328.1|7323.1|7323.6|7318.6|0
1625529900000|2021-07-06 00:05:00|7325.2|7320.2|7324.8|7319.8|7325.5|7320.5|7323.8|7318.8|0
1625530200000|2021-07-06 00:10:00|7325.1|7320.1|7325.1|7320.1|7325.7|7320.7|7324.3|7319.3|0
1625530500000|2021-07-06 00:15:00|7325|7320|7323.6|7318.6|7325.1|7320.1|7323.1|7318.1|0
1625530800000|2021-07-06 00:20:00|7323.5|7318.5|7325.4|7320.4|7326.2|7321.2|7323.5|7318.5|0
1625531100000|2021-07-06 00:25:00|7325.5|7320.5|7323.7|7318.7|7325.6|7320.6|7323.7|7318.7|0
1625531400000|2021-07-06 00:30:00|7323.8|7318.8|7323.3|7318.3|7324.7|7319.7|7323.3|7318.3|0
1625531700000|2021-07-06 00:35:00|7323.2|7318.2|7323.5|7318.5|7324|7319|7323.1|7318.1|0
1625532000000|2021-07-06 00:40:00|7323.3|7318.3|7323.3|7318.3|7323.8|7318.8|7322.3|7317.3|0
1625532300000|2021-07-06 00:45:00|7323.2|7318.2|7323.3|7318.3|7324.1|7319.1|7322.5|7317.5|0
1625532600000|2021-07-06 00:50:00|7323.2|7318.2|7323.1|7318.1|7323.6|7318.6|7321.9|7316.9|0
1625532900000|2021-07-06 00:55:00|7323|7318|7324.4|7319.4|7325.1|7320.1|7323|7318|0
1625533200000|2021-07-06 01:00:00|7324.3|7319.3|7322.6|7317.6|7324.8|7319.8|7322.5|7317.5|0
1625533500000|2021-07-06 01:05:00|7322.5|7317.5|7322.1|7317.1|7322.6|7317.6|7321.7|7316.7|0
1625533800000|2021-07-06 01:10:00|7322.3|7317.3|7321.9|7316.9|7322.3|7317.3|7320.9|7315.9|0
1625534100000|2021-07-06 01:15:00|7321.8|7316.8|7319.2|7314.2|7322.3|7317.3|7318|7313|0
1625534400000|2021-07-06 01:20:00|7319.1|7314.1|7318.8|7313.8|7319.5|7314.5|7318.1|7313.1|0
1625534700000|2021-07-06 01:25:00|7318.7|7313.7|7318.2|7313.2|7319|7314|7317.4|7312.4|0
1625535000000|2021-07-06 01:30:00|7318.3|7313.3|7314.8|7309.8|7318.7|7313.7|7314.8|7309.8|0
1625535300000|2021-07-06 01:35:00|7314.9|7309.9|7314.1|7309.1|7316.6|7311.6|7314|7309|0
1625535600000|2021-07-06 01:40:00|7314|7309|7313.3|7308.3|7314.5|7309.5|7312.1|7307.1|0
1625535900000|2021-07-06 01:45:00|7313.2|7308.2|7313.5|7308.5|7314.3|7309.3|7312.3|7307.3|0
1625536200000|2021-07-06 01:50:00|7313.3|7308.3|7314.1|7309.1|7314.8|7309.8|7313.1|7308.1|0
1625536500000|2021-07-06 01:55:00|7314.3|7309.3|7313.4|7308.4|7314.3|7309.3|7312.3|7307.3|0
1625536800000|2021-07-06 02:00:00|7313.3|7308.3|7314.8|7309.8|7315.1|7310.1|7313.1|7308.1|0
1625537100000|2021-07-06 02:05:00|7314.9|7309.9|7316|7311|7316.7|7311.7|7314.9|7309.9|0
1625537400000|2021-07-06 02:10:00|7316.1|7311.1|7315.7|7310.7|7317|7312|7315.7|7310.7|0
1625537700000|2021-07-06 02:15:00|7315.8|7310.8|7314.4|7309.4|7316.3|7311.3|7313.8|7308.8|0
1625538000000|2021-07-06 02:20:00|7314.3|7309.3|7314.5|7309.5|7314.7|7309.7|7312.5|7307.5|0
1625538300000|2021-07-06 02:25:00|7314.6|7309.6|7312.3|7307.3|7315.5|7310.5|7312.3|7307.3|0
1625538600000|2021-07-06 02:30:00|7312.4|7307.4|7310.2|7305.2|7312.4|7307.4|7309.9|7304.9|0
1625538900000|2021-07-06 02:35:00|7310.1|7305.1|7309.4|7304.4|7310.2|7305.2|7308.4|7303.4|0
1625539200000|2021-07-06 02:40:00|7309.5|7304.5|7309.5|7304.5|7310.4|7305.4|7309.2|7304.2|0
1625539500000|2021-07-06 02:45:00|7309.4|7304.4|7310.8|7305.8|7311.4|7306.4|7309.2|7304.2|0
1625539800000|2021-07-06 02:50:00|7310.7|7305.7|7310.6|7305.6|7311.9|7306.9|7309.5|7304.5|0
1625540100000|2021-07-06 02:55:00|7310.5|7305.5|7308.9|7303.9|7310.7|7305.7|7308.9|7303.9|0
1625540400000|2021-07-06 03:00:00|7308.8|7303.8|7308.6|7303.6|7309.2|7304.2|7307.6|7302.6|0
1625540700000|2021-07-06 03:05:00|7308.7|7303.7|7309.8|7304.8|7310.1|7305.1|7308.1|7303.1|0
1625541000000|2021-07-06 03:10:00|7309.9|7304.9|7309.4|7304.4|7309.9|7304.9|7308.2|7303.2|0
1625541300000|2021-07-06 03:15:00|7309.3|7304.3|7310.3|7305.3|7310.7|7305.7|7308.8|7303.8|0
1625541600000|2021-07-06 03:20:00|7310.2|7305.2|7308.7|7303.7|7310.2|7305.2|7308.1|7303.1|0
1625541900000|2021-07-06 03:25:00|7308.8|7303.8|7309.8|7304.8|7309.9|7304.9|7307.6|7302.6|0
1625542200000|2021-07-06 03:30:00|7309.9|7304.9|7309.1|7304.1|7310.4|7305.4|7308.9|7303.9|0
1625542500000|2021-07-06 03:35:00|7309|7304|7308.5|7303.5|7309.1|7304.1|7307.9|7302.9|0
1625542800000|2021-07-06 03:40:00|7308.6|7303.6|7309.5|7304.5|7309.6|7304.6|7308.2|7303.2|0
1625543100000|2021-07-06 03:45:00|7309.6|7304.6|7310.3|7305.3|7310.5|7305.5|7309.5|7304.5|0
1625543400000|2021-07-06 03:50:00|7310.4|7305.4|7309.6|7304.6|7310.5|7305.5|7308.9|7303.9|0
1625543700000|2021-07-06 03:55:00|7309.7|7304.7|7305.9|7300.9|7309.7|7304.7|7304.4|7299.4|0
1625544000000|2021-07-06 04:00:00|7306.1|7301.1|7306.4|7301.4|7306.7|7301.7|7305.4|7300.4|0
1625544300000|2021-07-06 04:05:00|7306.5|7301.5|7307.6|7302.6|7308|7303|7306.5|7301.5|0
1625544600000|2021-07-06 04:10:00|7307.5|7302.5|7306.9|7301.9|7307.6|7302.6|7306.4|7301.4|0
1625544900000|2021-07-06 04:15:00|7307|7302|7308|7303|7308|7303|7306.9|7301.9|0
1625545200000|2021-07-06 04:20:00|7307.9|7302.9|7309.1|7304.1|7309.5|7304.5|7307.6|7302.6|0
1625545500000|2021-07-06 04:25:00|7309.2|7304.2|7308.1|7303.1|7309.3|7304.3|7307.8|7302.8|0
1625545800000|2021-07-06 04:30:00|7308|7303|7307.6|7302.6|7308.2|7303.2|7306.8|7301.8|0
1625546100000|2021-07-06 04:35:00|7307.5|7302.5|7306.3|7301.3|7307.5|7302.5|7306.3|7301.3|0
1625546400000|2021-07-06 04:40:00|7306.4|7301.4|7307.6|7302.6|7307.9|7302.9|7306.4|7301.4|0
1625546700000|2021-07-06 04:45:00|7307.7|7302.7|7305.5|7300.5|7309.3|7304.3|7305.3|7300.3|0
1625547000000|2021-07-06 04:50:00|7305.3|7300.3|7305.1|7300.1|7306.1|7301.1|7304.3|7299.3|0
1625547300000|2021-07-06 04:55:00|7305.2|7300.2|7303.8|7298.8|7305.4|7300.4|7303.6|7298.6|0
1625547600000|2021-07-06 05:00:00|7303.9|7298.9|7305.2|7300.2|7305.6|7300.6|7303.9|7298.9|0
1625547900000|2021-07-06 05:05:00|7305.1|7300.1|7306.4|7301.4|7306.4|7301.4|7304.3|7299.3|0
1625548200000|2021-07-06 05:10:00|7306.3|7301.3|7305.5|7300.5|7306.6|7301.6|7304.8|7299.8|0
1625548500000|2021-07-06 05:15:00|7305.4|7300.4|7306.1|7301.1|7307.2|7302.2|7304.8|7299.8|0
1625548800000|2021-07-06 05:20:00|7306.2|7301.2|7305.3|7300.3|7306.4|7301.4|7305.3|7300.3|0
1625549100000|2021-07-06 05:25:00|7305|7300|7304|7299|7305.1|7300.1|7302.4|7297.4|0
1625549400000|2021-07-06 05:30:00|7303.9|7298.9|7303.1|7298.1|7304.4|7299.4|7303.1|7298.1|0
1625549700000|2021-07-06 05:35:00|7303|7298|7302.8|7297.8|7303.1|7298.1|7302.1|7297.1|0
1625550000000|2021-07-06 05:40:00|7302.7|7297.7|7301.7|7296.7|7302.9|7297.9|7301.4|7296.4|0
1625550300000|2021-07-06 05:45:00|7301.6|7296.6|7304.7|7299.7|7304.7|7299.7|7301|7296|0
1625550600000|2021-07-06 05:50:00|7304.8|7299.8|7306.5|7301.5|7306.6|7301.6|7304.1|7299.1|0
1625550900000|2021-07-06 05:55:00|7306.4|7301.4|7303.7|7298.7|7306.4|7301.4|7303.2|7298.2|0
1625551200000|2021-07-06 06:00:00|7303.6|7298.6|7303.7|7298.7|7305.2|7300.2|7303.1|7298.1|0
1625551500000|2021-07-06 06:05:00|7303.6|7298.6|7302.8|7297.8|7304.1|7299.1|7302.3|7297.3|0
1625551800000|2021-07-06 06:10:00|7302.9|7297.9|7304.2|7299.2|7305|7300|7301.9|7296.9|0
1625552100000|2021-07-06 06:15:00|7304.3|7299.3|7304.2|7299.2|7304.7|7299.7|7301.6|7296.6|0
1625552400000|2021-07-06 06:20:00|7304.3|7299.3|7304.4|7299.4|7304.5|7299.5|7302.3|7297.3|0
1625552700000|2021-07-06 06:25:00|7304.3|7299.3|7307.9|7302.9|7308.6|7303.6|7304.1|7299.1|0
1625553000000|2021-07-06 06:30:00|7307.8|7302.8|7309.4|7304.4|7309.4|7304.4|7307.1|7302.1|0
1625553300000|2021-07-06 06:35:00|7309.5|7304.5|7309.5|7304.5|7309.9|7304.9|7308.1|7303.1|0
1625553600000|2021-07-06 06:40:00|7309.6|7304.6|7310.5|7305.5|7311|7306|7309.1|7304.1|0
1625553900000|2021-07-06 06:45:00|7310.4|7305.4|7310|7305|7310.6|7305.6|7309.2|7304.2|0
1625554200000|2021-07-06 06:50:00|7309.9|7304.9|7312.1|7307.1|7312.8|7307.8|7309.9|7304.9|0
1625554500000|2021-07-06 06:55:00|7312|7307|7310.5|7305.5|7312.9|7307.9|7310.1|7305.1|0
1625554800000|2021-07-06 07:00:00|7310.4|7305.4|7302.1|7297.1|7310.5|7305.5|7301.8|7296.8|0
1625555100000|2021-07-06 07:05:00|7302.2|7297.2|7302.1|7297.1|7303.2|7298.2|7296.3|7291.3|0
1625555400000|2021-07-06 07:10:00|7301.9|7296.9|7305.9|7300.9|7306.5|7301.5|7301.7|7296.7|0
1625555700000|2021-07-06 07:15:00|7305.8|7300.8|7304.2|7299.2|7307.6|7302.6|7304|7299|0
1625556000000|2021-07-06 07:20:00|7304.3|7299.3|7303.9|7298.9|7307.4|7302.4|7303.1|7298.1|0
1625556300000|2021-07-06 07:25:00|7303.8|7298.8|7308.6|7303.6|7308.7|7303.7|7303.6|7298.6|0
1625556600000|2021-07-06 07:30:00|7308.9|7303.9|7306.8|7301.8|7309.9|7304.9|7306.4|7301.4|0
1625556900000|2021-07-06 07:35:00|7306.9|7301.9|7306.2|7301.2|7308.1|7303.1|7305.1|7300.1|0
1625557200000|2021-07-06 07:40:00|7306|7301|7303.8|7298.8|7306.1|7301.1|7301.3|7296.3|0
1625557500000|2021-07-06 07:45:00|7303.7|7298.7|7304.8|7299.8|7305.3|7300.3|7301.1|7296.1|0
1625557800000|2021-07-06 07:50:00|7304.7|7299.7|7305|7300|7307.1|7302.1|7304.5|7299.5|0
1625558100000|2021-07-06 07:55:00|7305.1|7300.1|7305.9|7300.9|7305.9|7300.9|7303.5|7298.5|0
1625558400000|2021-07-06 08:00:00|7305.7|7300.7|7278.7|7275.7|7306|7301|7273.2|7270.2|0
1625558700000|2021-07-06 08:05:00|7278.2|7275.2|7277.4|7274.4|7281.7|7278.7|7274.2|7271.2|0
1625559000000|2021-07-06 08:10:00|7277.5|7274.5|7278.3|7275.3|7280.4|7277.4|7274.2|7271.2|0
1625559300000|2021-07-06 08:15:00|7278.2|7275.2|7279.6|7276.6|7280.1|7277.1|7275.7|7272.7|0
1625559600000|2021-07-06 08:20:00|7279.3|7276.3|7278.8|7275.8|7280.9|7277.9|7278.7|7275.7|0
1625559900000|2021-07-06 08:25:00|7278.6|7275.6|7280.1|7277.1|7284.8|7281.8|7278.2|7275.2|0
1625560200000|2021-07-06 08:30:00|7279.8|7276.8|7283.4|7280.4|7283.4|7280.4|7279.3|7276.3|0
1625560500000|2021-07-06 08:35:00|7283.2|7280.2|7279.8|7276.8|7285.5|7282.5|7276.9|7273.9|0
1625560800000|2021-07-06 08:40:00|7279.9|7276.9|7277.8|7274.8|7280.2|7277.2|7276.8|7273.8|0
1625561100000|2021-07-06 08:45:00|7278.2|7275.2|7278.3|7275.3|7279.3|7276.3|7274.5|7271.5|0
1625561400000|2021-07-06 08:50:00|7278.2|7275.2|7280.5|7277.5|7281.2|7278.2|7277.1|7274.1|0
1625561700000|2021-07-06 08:55:00|7280.7|7277.7|7277.8|7274.8|7281.3|7278.3|7277.2|7274.2|0
1625562000000|2021-07-06 09:00:00|7277.7|7274.7|7277.4|7274.4|7279.1|7276.1|7276|7273|0
1625562300000|2021-07-06 09:05:00|7277.2|7274.2|7278.6|7275.6|7280.1|7277.1|7276.6|7273.6|0
1625562600000|2021-07-06 09:10:00|7278.8|7275.8|7279.6|7276.6|7281.5|7278.5|7278.2|7275.2|0
1625562900000|2021-07-06 09:15:00|7279.9|7276.9|7279|7276|7280.1|7277.1|7278.3|7275.3|0
1625563200000|2021-07-06 09:20:00|7278.9|7275.9|7278.3|7275.3|7280.1|7277.1|7278.2|7275.2|0
1625563500000|2021-07-06 09:25:00|7279.8|7276.8|7277.1|7274.1|7283|7280|7276.6|7273.6|0
1625563800000|2021-07-06 09:30:00|7277.3|7274.3|7276.5|7273.5|7277.4|7274.4|7276.4|7273.4|0
1625564100000|2021-07-06 09:35:00|7276.6|7273.6|7279.1|7276.1|7279.1|7276.1|7276.6|7273.6|0
1625564400000|2021-07-06 09:40:00|7280|7277|7277.1|7274.1|7280|7277|7275.9|7272.9|0
1625564700000|2021-07-06 09:45:00|7277.4|7274.4|7278.6|7275.6|7279.1|7276.1|7276.5|7273.5|0
1625565000000|2021-07-06 09:50:00|7278.8|7275.8|7278.3|7275.3|7279.1|7276.1|7278.3|7275.3|0
1625565300000|2021-07-06 09:55:00|7278.8|7275.8|7280.5|7277.5|7280.8|7277.8|7278.4|7275.4|0
1625565600000|2021-07-06 10:00:00|7280.8|7277.8|7283.2|7280.2|7283.6|7280.6|7280.5|7277.5|0
1625565900000|2021-07-06 10:05:00|7283.1|7280.1|7283.9|7280.9|7285.5|7282.5|7282.3|7279.3|0
1625566200000|2021-07-06 10:10:00|7283.3|7280.3|7283.7|7280.7|7284.2|7281.2|7281.9|7278.9|0
1625566500000|2021-07-06 10:15:00|7283.9|7280.9|7284.5|7281.5|7286.6|7283.6|7283.9|7280.9|0
1625566800000|2021-07-06 10:20:00|7286.5|7283.5|7283.8|7280.8|7286.5|7283.5|7283.8|7280.8|0
1625567100000|2021-07-06 10:25:00|7284.1|7281.1|7283.7|7280.7|7285.9|7282.9|7283.6|7280.6|0
1625567400000|2021-07-06 10:30:00|7283.8|7280.8|7283.5|7280.5|7284.4|7281.4|7283.1|7280.1|0
1625567700000|2021-07-06 10:35:00|7283.4|7280.4|7285|7282|7285.1|7282.1|7282.9|7279.9|0
1625568000000|2021-07-06 10:40:00|7284.9|7281.9|7285.8|7282.8|7286.2|7283.2|7283.9|7280.9|0
1625568300000|2021-07-06 10:45:00|7285.7|7282.7|7289.3|7286.3|7290.7|7287.7|7285.2|7282.2|0
1625568600000|2021-07-06 10:50:00|7289.5|7286.5|7290.1|7287.1|7290.5|7287.5|7287.3|7284.3|0
1625568900000|2021-07-06 10:55:00|7290|7287|7287.9|7284.9|7290.4|7287.4|7287.8|7284.8|0
1625569200000|2021-07-06 11:00:00|7287.1|7284.1|7293.1|7290.1|7294.5|7291.5|7284.5|7281.5|0
1625569500000|2021-07-06 11:05:00|7293.2|7290.2|7297.2|7294.2|7297.2|7294.2|7292.5|7289.5|0
1625569800000|2021-07-06 11:10:00|7297.3|7294.3|7295.5|7292.5|7299.2|7296.2|7294.4|7291.4|0
1625570100000|2021-07-06 11:15:00|7296|7293|7299|7296|7299.2|7296.2|7295|7292|0
1625570400000|2021-07-06 11:20:00|7299.1|7296.1|7300.7|7297.7|7300.7|7297.7|7297.5|7294.5|0
1625570700000|2021-07-06 11:25:00|7300.8|7297.8|7302.8|7299.8|7303|7300|7298.9|7295.9|0
1625571000000|2021-07-06 11:30:00|7302.7|7299.7|7302|7299|7304.2|7301.2|7301.2|7298.2|0
1625571300000|2021-07-06 11:35:00|7302.1|7299.1|7304.3|7301.3|7304.3|7301.3|7299.9|7296.9|0
1625571600000|2021-07-06 11:40:00|7303.9|7300.9|7300.7|7297.7|7304|7301|7300.5|7297.5|0
1625571900000|2021-07-06 11:45:00|7300.9|7297.9|7302.2|7299.2|7302.8|7299.8|7300.7|7297.7|0
1625572200000|2021-07-06 11:50:00|7302.1|7299.1|7303.6|7300.6|7304.3|7301.3|7302.1|7299.1|0
1625572500000|2021-07-06 11:55:00|7303.4|7300.4|7302.5|7299.5|7303.8|7300.8|7302.2|7299.2|0
1625572800000|2021-07-06 12:00:00|7302.6|7299.6|7311.9|7308.9|7313.5|7310.5|7302.5|7299.5|0
1625573100000|2021-07-06 12:05:00|7312|7309|7311|7308|7312.9|7309.9|7308.6|7305.6|0
1625573400000|2021-07-06 12:10:00|7310.8|7307.8|7310.1|7307.1|7312.6|7309.6|7309.6|7306.6|0
1625573700000|2021-07-06 12:15:00|7310|7307|7305.8|7302.8|7310|7307|7305.7|7302.7|0
1625574000000|2021-07-06 12:20:00|7305.7|7302.7|7304.6|7301.6|7306.7|7303.7|7303.7|7300.7|0
1625574300000|2021-07-06 12:25:00|7304.5|7301.5|7300.7|7297.7|7304.8|7301.8|7299.7|7296.7|0
1625574600000|2021-07-06 12:30:00|7300.8|7297.8|7303.6|7300.6|7307.4|7304.4|7300.5|7297.5|0
1625574900000|2021-07-06 12:35:00|7303.4|7300.4|7308.6|7305.6|7309|7306|7303.4|7300.4|0
1625575200000|2021-07-06 12:40:00|7308.2|7305.2|7308.9|7305.9|7309|7306|7306.9|7303.9|0
1625575500000|2021-07-06 12:45:00|7309.9|7306.9|7306.6|7303.6|7310.5|7307.5|7306.1|7303.1|0
1625575800000|2021-07-06 12:50:00|7306.3|7303.3|7304.6|7301.6|7308.4|7305.4|7304.6|7301.6|0
1625576100000|2021-07-06 12:55:00|7304.7|7301.7|7304.4|7301.4|7305.3|7302.3|7304|7301|0
1625576400000|2021-07-06 13:00:00|7304.5|7301.5|7304.1|7301.1|7305.4|7302.4|7303.3|7300.3|0
1625576700000|2021-07-06 13:05:00|7304|7301|7302.2|7299.2|7304.3|7301.3|7302.1|7299.1|0
1625577000000|2021-07-06 13:10:00|7302.3|7299.3|7301.4|7298.4|7303.2|7300.2|7300.5|7297.5|0
1625577300000|2021-07-06 13:15:00|7300.5|7297.5|7302.9|7299.9|7303.2|7300.2|7300.3|7297.3|0
1625577600000|2021-07-06 13:20:00|7303|7300|7304|7301|7305.2|7302.2|7302.9|7299.9|0
1625577900000|2021-07-06 13:25:00|7303.7|7300.7|7300.4|7297.4|7304.2|7301.2|7299|7296|0
1625578200000|2021-07-06 13:30:00|7302.4|7299.4|7300.5|7298.7|7320.9|7319.1|7295.7|7293.9|0
1625578500000|2021-07-06 13:35:00|7300.7|7298.9|7300.8|7299|7312.6|7310.8|7299|7297.2|0
1625578800000|2021-07-06 13:40:00|7301|7299.2|7288.7|7286.9|7305.8|7304|7288.4|7286.6|0
1625579100000|2021-07-06 13:45:00|7288.9|7287.1|7303|7301.2|7305.4|7303.6|7285.5|7283.7|0
1625579400000|2021-07-06 13:50:00|7302.5|7300.7|7293.4|7291.6|7305.6|7303.8|7291.8|7290|0
1625579700000|2021-07-06 13:55:00|7293.7|7291.9|7296.9|7295.1|7297.7|7295.9|7286.5|7284.7|0
1625580000000|2021-07-06 14:00:00|7297.1|7295.3|7300.5|7298.7|7305.2|7303.4|7294.1|7292.3|0
1625580300000|2021-07-06 14:05:00|7300.1|7298.3|7314.7|7312.9|7315.6|7313.8|7300.1|7298.3|0
1625580600000|2021-07-06 14:10:00|7315|7313.2|7311.3|7309.5|7316.8|7315|7300.4|7298.6|0
1625580900000|2021-07-06 14:15:00|7311.4|7309.6|7310.6|7308.8|7317.4|7315.6|7307.1|7305.3|0
1625581200000|2021-07-06 14:20:00|7310.5|7308.7|7306.5|7304.7|7317.2|7315.4|7303.8|7302|0
1625581500000|2021-07-06 14:25:00|7305.5|7303.7|7307.1|7305.3|7313.9|7312.1|7302.9|7301.1|0
1625581800000|2021-07-06 14:30:00|7307.2|7305.4|7284.4|7282.6|7311.5|7309.7|7282.7|7280.9|0
1625582100000|2021-07-06 14:35:00|7285.3|7283.5|7287.6|7285.8|7291.2|7289.4|7274.3|7272.5|0
1625582400000|2021-07-06 14:40:00|7287.2|7285.4|7296.1|7294.3|7299.4|7297.6|7284.2|7282.4|0
1625582700000|2021-07-06 14:45:00|7295.7|7293.9|7301.4|7299.6|7304.1|7302.3|7294.9|7293.1|0
1625583000000|2021-07-06 14:50:00|7302|7300.2|7306.1|7304.3|7309.3|7307.5|7300.6|7298.8|0
1625583300000|2021-07-06 14:55:00|7305.9|7304.1|7292.3|7290.5|7307.3|7305.5|7292.1|7290.3|0
1625583600000|2021-07-06 15:00:00|7292.2|7290.4|7294.8|7293|7295.4|7293.6|7281.5|7279.7|0
1625583900000|2021-07-06 15:05:00|7294.9|7293.1|7302.2|7300.4|7307.2|7305.4|7294|7292.2|0
1625584200000|2021-07-06 15:10:00|7302|7300.2|7293.8|7292|7304.3|7302.5|7293.4|7291.6|0
1625584500000|2021-07-06 15:15:00|7293.7|7291.9|7292.2|7290.4|7295.9|7294.1|7284.9|7283.1|0
1625584800000|2021-07-06 15:20:00|7292.1|7290.3|7295.8|7294|7302.5|7300.7|7292.1|7290.3|0
1625585100000|2021-07-06 15:25:00|7296.3|7294.5|7294.2|7292.4|7297|7295.2|7284.1|7282.3|0
1625585400000|2021-07-06 15:30:00|7295|7293.2|7294.1|7292.3|7297.8|7296|7291|7289.2|0
1625585700000|2021-07-06 15:35:00|7294.4|7292.6|7293|7291.2|7297.1|7295.3|7291.5|7289.7|0
1625586000000|2021-07-06 15:40:00|7292.9|7291.1|7278.2|7276.4|7294|7292.2|7278|7276.2|0
1625586300000|2021-07-06 15:45:00|7278.3|7276.5|7274|7272.2|7278.3|7276.5|7269|7267.2|0
1625586600000|2021-07-06 15:50:00|7275.7|7273.9|7272.4|7270.6|7281.1|7279.3|7272.4|7270.6|0
1625586900000|2021-07-06 15:55:00|7272.8|7271|7277.4|7275.6|7278.3|7276.5|7268.7|7266.9|0
1625587200000|2021-07-06 16:00:00|7276.7|7274.9|7260.2|7258.4|7276.7|7274.9|7260.1|7258.3|0
1625587500000|2021-07-06 16:05:00|7260.5|7258.7|7243.7|7241.9|7268.4|7266.6|7243.3|7241.5|0
1625587800000|2021-07-06 16:10:00|7243.8|7242|7237.9|7236.1|7249.2|7247.4|7236.9|7235.1|0
1625588100000|2021-07-06 16:15:00|7238.6|7236.8|7224.2|7222.4|7243|7241.2|7222.7|7220.9|0
1625588400000|2021-07-06 16:20:00|7224.3|7222.5|7239.3|7237.5|7239.9|7238.1|7219.5|7217.7|0
1625588700000|2021-07-06 16:25:00|7239.5|7237.7|7242.7|7240.9|7245.5|7243.7|7236.8|7235|0
1625589000000|2021-07-06 16:30:00|7242.1|7240.3|7249.7|7247.9|7251.1|7249.3|7232.9|7231.1|0
1625589300000|2021-07-06 16:35:00|7250.3|7248.5|7240.4|7238.6|7250.3|7248.5|7235.5|7233.7|0
1625589600000|2021-07-06 16:40:00|7240.3|7238.5|7240.7|7238.9|7241.8|7240|7234.5|7232.7|0
1625589900000|2021-07-06 16:45:00|7240.6|7238.8|7245.8|7244|7245.8|7244|7239.5|7237.7|0
1625590200000|2021-07-06 16:50:00|7246|7244.2|7254.9|7253.1|7255.3|7253.5|7245.1|7243.3|0
1625590500000|2021-07-06 16:55:00|7255|7253.2|7264.3|7262.5|7264.8|7263|7254.7|7252.9|0
1625590800000|2021-07-06 17:00:00|7264.2|7262.4|7262.4|7260.6|7264.9|7263.1|7255.8|7254|0
1625591100000|2021-07-06 17:05:00|7262.5|7260.7|7266.1|7264.3|7266.2|7264.4|7261.2|7259.4|0
1625591400000|2021-07-06 17:10:00|7266.2|7264.4|7266.2|7264.4|7268.9|7267.1|7263.8|7262|0
1625591700000|2021-07-06 17:15:00|7266.3|7264.5|7269.1|7267.3|7269.7|7267.9|7265.9|7264.1|0
1625592000000|2021-07-06 17:20:00|7269.2|7267.4|7267.8|7266|7272.5|7270.7|7265.3|7263.5|0
1625592300000|2021-07-06 17:25:00|7268.5|7266.7|7280|7278.2|7281|7279.2|7268.5|7266.7|0
1625592600000|2021-07-06 17:30:00|7280.2|7278.4|7281.6|7279.8|7282.7|7280.9|7277.9|7276.1|0
1625592900000|2021-07-06 17:35:00|7281.7|7279.9|7281.1|7279.3|7283.8|7282|7280|7278.2|0
1625593200000|2021-07-06 17:40:00|7282|7280.2|7290.9|7289.1|7291.7|7289.9|7281.5|7279.7|0
1625593500000|2021-07-06 17:45:00|7291.1|7289.3|7291.3|7289.5|7295.9|7294.1|7290.6|7288.8|0
1625593800000|2021-07-06 17:50:00|7291.5|7289.7|7293.4|7291.6|7294.7|7292.9|7291.4|7289.6|0
1625594100000|2021-07-06 17:55:00|7293.3|7291.5|7290.7|7288.9|7294.1|7292.3|7288.9|7287.1|0
1625594400000|2021-07-06 18:00:00|7290.6|7288.8|7286|7284.2|7290.8|7289|7284.5|7282.7|0
1625594700000|2021-07-06 18:05:00|7285.9|7284.1|7284.8|7283|7292.1|7290.3|7284.8|7283|0
1625595000000|2021-07-06 18:10:00|7284.6|7282.8|7287.2|7285.4|7287.2|7285.4|7281.4|7279.6|0
1625595300000|2021-07-06 18:15:00|7287.5|7285.7|7295.9|7294.1|7296.5|7294.7|7284.5|7282.7|0
1625595600000|2021-07-06 18:20:00|7295.8|7294|7295.2|7293.4|7297.9|7296.1|7293.8|7292|0
1625595900000|2021-07-06 18:25:00|7295.1|7293.3|7292.7|7290.9|7295.4|7293.6|7291.3|7289.5|0
1625596200000|2021-07-06 18:30:00|7292.6|7290.8|7293.6|7291.8|7296.7|7294.9|7292.2|7290.4|0
1625596500000|2021-07-06 18:35:00|7293.5|7291.7|7290.1|7288.3|7293.6|7291.8|7287.9|7286.1|0
1625596800000|2021-07-06 18:40:00|7290.4|7288.6|7288.2|7286.4|7291.8|7290|7288.2|7286.4|0
1625597100000|2021-07-06 18:45:00|7288.1|7286.3|7287.3|7285.5|7290.1|7288.3|7286.1|7284.3|0
1625597400000|2021-07-06 18:50:00|7287.4|7285.6|7283.8|7282|7289.7|7287.9|7283.2|7281.4|0
1625597700000|2021-07-06 18:55:00|7284|7282.2|7292.1|7290.3|7292.1|7290.3|7283.7|7281.9|0
1625598000000|2021-07-06 19:00:00|7292.2|7290.4|7290.1|7288.3|7293.7|7291.9|7289.9|7288.1|0
1625598300000|2021-07-06 19:05:00|7290|7288.2|7291.8|7290|7294|7292.2|7290|7288.2|0
1625598600000|2021-07-06 19:10:00|7291.9|7290.1|7299.8|7298|7300.1|7298.3|7291.3|7289.5|0
1625598900000|2021-07-06 19:15:00|7299.9|7298.1|7304.2|7302.4|7305.1|7303.3|7299.8|7298|0
1625599200000|2021-07-06 19:20:00|7304.1|7302.3|7300.4|7298.6|7304.9|7303.1|7300.4|7298.6|0
1625599500000|2021-07-06 19:25:00|7300.6|7298.8|7304.9|7303.1|7305.5|7303.7|7300.6|7298.8|0
1625599800000|2021-07-06 19:30:00|7305|7303.2|7301.4|7299.6|7306.8|7305|7300.5|7298.7|0
1625600100000|2021-07-06 19:35:00|7301.5|7299.7|7304.4|7302.6|7304.6|7302.8|7300.9|7299.1|0
1625600400000|2021-07-06 19:40:00|7303.8|7302|7308.4|7306.6|7308.5|7306.7|7303.8|7302|0
1625600700000|2021-07-06 19:45:00|7308.6|7306.8|7301.8|7300|7311.5|7309.7|7301.8|7300|0
1625601000000|2021-07-06 19:50:00|7303.4|7301.6|7303.9|7302.1|7307.8|7306|7300.9|7299.1|0
1625601300000|2021-07-06 19:55:00|7304.1|7302.3|7301.6|7299.8|7304.3|7302.5|7299.8|7298|0
1625601600000|2021-07-06 20:00:00|7302.2|7299.2|7300.2|7297.2|7303.5|7300.5|7299|7296|0
1625601900000|2021-07-06 20:05:00|7300.1|7297.1|7299.9|7296.9|7302.3|7299.3|7299.2|7296.2|0
1625602200000|2021-07-06 20:10:00|7300|7297|7299.7|7296.7|7300.6|7297.6|7298.9|7295.9|0
1625602500000|2021-07-06 20:15:00|7299.9|7296.9|7298.8|7295.8|7301|7298|7298.8|7295.8|0
1625602800000|2021-07-06 20:20:00|7300.3|7297.3|7300.2|7297.2|7300.8|7297.8|7298.7|7295.7|0
1625603100000|2021-07-06 20:25:00|7300.3|7297.3|7300.1|7297.1|7300.6|7297.6|7299.4|7296.4|0
1625603400000|2021-07-06 20:30:00|7300|7297|7300.9|7297.9|7301.4|7298.4|7300|7297|0
1625603700000|2021-07-06 20:35:00|7301|7298|7300|7297|7301.7|7298.7|7300|7297|0
1625604000000|2021-07-06 20:40:00|7299.9|7296.9|7300|7297|7300.1|7297.1|7299.7|7296.7|0
1625604300000|2021-07-06 20:45:00|7299.9|7296.9|7298.4|7295.4|7300.3|7297.3|7298.4|7295.4|0
1625604600000|2021-07-06 20:50:00|7298.3|7295.3|7297.8|7294.8|7298.4|7295.4|7297.6|7294.6|0
1625604900000|2021-07-06 20:55:00|7298|7295|7298.4|7295.4|7298.7|7295.7|7297.7|7294.7|0
1625605200000|2021-07-06 21:00:00|7298.3|7295.3|7297.8|7294.8|7298.8|7295.8|7297.8|7294.8|0
1625605500000|2021-07-06 21:05:00|7297.9|7294.9|7298|7295|7298.2|7295.2|7297.6|7294.6|0
1625605800000|2021-07-06 21:10:00|7298.1|7295.1|7297.8|7294.8|7298.3|7295.3|7297.6|7294.6|0
1625606100000|2021-07-06 21:15:00|7297.9|7294.9|7297.6|7294.6|7298.1|7295.1|7297.2|7294.2|0
1625606400000|2021-07-06 21:20:00|7298.3|7295.3|7297.5|7294.5|7298.3|7295.3|7297.4|7294.4|0
1625606700000|2021-07-06 21:25:00|7297.4|7294.4|7297.7|7294.7|7298|7295|7297.3|7294.3|0
1625607000000|2021-07-06 21:30:00|7297.8|7294.8|7298.1|7295.1|7298.1|7295.1|7297.7|7294.7|0
1625607300000|2021-07-06 21:35:00|7298.2|7295.2|7297.7|7294.7|7298.5|7295.5|7297.7|7294.7|0
1625607600000|2021-07-06 21:40:00|7297.6|7294.6|7298.4|7295.4|7298.6|7295.6|7297.6|7294.6|0
1625607900000|2021-07-06 21:45:00|7298.3|7295.3|7298.5|7295.5|7298.5|7295.5|7298.1|7295.1|0
1625608200000|2021-07-06 21:50:00|7298.6|7295.6|7298.9|7295.9|7299|7296|7297.9|7294.9|0
1625608500000|2021-07-06 21:55:00|7299.4|7296.4|7299.5|7296.5|7299.6|7296.6|7299.3|7296.3|0
1625608800000|2021-07-06 22:00:00|7299.4|7296.4|7300.4|7297.4|7300.4|7297.4|7299.2|7296.2|0
1625609100000|2021-07-06 22:05:00|7300.5|7297.5|7300.6|7297.6|7300.7|7297.7|7299.9|7296.9|0
1625609400000|2021-07-06 22:10:00|7300.7|7297.7|7301.2|7298.2|7301.3|7298.3|7300.3|7297.3|0
1625609700000|2021-07-06 22:15:00|7301.3|7298.3|7301.4|7298.4|7301.4|7298.4|7301.1|7298.1|0
1625610000000|2021-07-06 22:20:00|7301.3|7298.3|7303.2|7300.2|7303.2|7300.2|7301.1|7298.1|0
1625610300000|2021-07-06 22:25:00|7303.1|7300.1|7304.3|7301.3|7304.6|7301.6|7302.4|7299.4|0
1625610600000|2021-07-06 22:30:00|7304.6|7301.6|7304.6|7301.6|7304.7|7301.7|7304.4|7301.4|0
1625610900000|2021-07-06 22:35:00|7304.5|7301.5|7305|7302|7305.7|7302.7|7304.5|7301.5|0
1625611200000|2021-07-06 22:40:00|7304.9|7301.9|7305|7302|7305.2|7302.2|7304.8|7301.8|0
1625611500000|2021-07-06 22:45:00|7305.1|7302.1|7305.2|7302.2|7305.6|7302.6|7304.9|7301.9|0
1625611800000|2021-07-06 22:50:00|7305.1|7302.1|7305.1|7302.1|7305.7|7302.7|7304.8|7301.8|0
1625612100000|2021-07-06 22:55:00|7305|7302|7304.8|7301.8|7305.3|7302.3|7304|7301|0
1625612400000|2021-07-06 23:00:00|7304.9|7301.9|7304.7|7301.7|7305.1|7302.1|7304|7301|0
1625612700000|2021-07-06 23:05:00|7304.6|7301.6|7305.3|7302.3|7305.6|7302.6|7304.4|7301.4|0
1625613000000|2021-07-06 23:10:00|7305|7302|7305|7302|7305.5|7302.5|7305|7302|0
1625613300000|2021-07-06 23:15:00|7305.1|7302.1|7304.7|7301.7|7305.3|7302.3|7304.7|7301.7|0
1625613600000|2021-07-06 23:20:00|7304.9|7301.9|7306.1|7303.1|7306.4|7303.4|7304.4|7301.4|0
1625613900000|2021-07-06 23:25:00|7306|7303|7305.5|7302.5|7306|7303|7305.2|7302.2|0
1625614200000|2021-07-06 23:30:00|7305.7|7302.7|7304.5|7301.5|7305.9|7302.9|7304.4|7301.4|0
1625614500000|2021-07-06 23:35:00|7304.4|7301.4|7304.9|7301.9|7304.9|7301.9|7304.4|7301.4|0
1625614800000|2021-07-06 23:40:00|7305|7302|7304.6|7301.6|7305.4|7302.4|7304.5|7301.5|0
1625615100000|2021-07-06 23:45:00|7304.5|7301.5|7304.3|7301.3|7304.8|7301.8|7304.1|7301.1|0
1625615400000|2021-07-06 23:50:00|7304.1|7301.1|7304.4|7301.4|7305.3|7302.3|7303.8|7300.8|0
1625615700000|2021-07-06 23:55:00|7304.3|7301.3|7304.7|7299.7|7305.5|7302.5|7302.8|7299.3|0
1625616000000|2021-07-07 00:00:00|7304.6|7299.6|7305.4|7300.4|7306.4|7301.4|7300.8|7295.8|0
1625616300000|2021-07-07 00:05:00|7305.5|7300.5|7305.3|7300.3|7306.1|7301.1|7304.1|7299.1|0
1625616600000|2021-07-07 00:10:00|7305.4|7300.4|7304.2|7299.2|7305.4|7300.4|7303.3|7298.3|0
1625616900000|2021-07-07 00:15:00|7304.1|7299.1|7301|7296|7304.2|7299.2|7300.4|7295.4|0
1625617200000|2021-07-07 00:20:00|7300.9|7295.9|7301.2|7296.2|7302.2|7297.2|7299.3|7294.3|0
1625617500000|2021-07-07 00:25:00|7301.1|7296.1|7302.3|7297.3|7302.6|7297.6|7300.3|7295.3|0
1625617800000|2021-07-07 00:30:00|7302.2|7297.2|7302.1|7297.1|7302.9|7297.9|7300.4|7295.4|0
1625618100000|2021-07-07 00:35:00|7302.2|7297.2|7304.8|7299.8|7304.8|7299.8|7302.1|7297.1|0
1625618400000|2021-07-07 00:40:00|7304.9|7299.9|7304.6|7299.6|7305.5|7300.5|7303.7|7298.7|0
1625618700000|2021-07-07 00:45:00|7304.5|7299.5|7305.4|7300.4|7307.2|7302.2|7304.2|7299.2|0
1625619000000|2021-07-07 00:50:00|7305.3|7300.3|7305.3|7300.3|7306.4|7301.4|7304.8|7299.8|0
1625619300000|2021-07-07 00:55:00|7305.4|7300.4|7305.8|7300.8|7306.4|7301.4|7304.5|7299.5|0
1625619600000|2021-07-07 01:00:00|7305.7|7300.7|7304.2|7299.2|7307.2|7302.2|7304|7299|0
1625619900000|2021-07-07 01:05:00|7304.4|7299.4|7304.6|7299.6|7305|7300|7303.7|7298.7|0
1625620200000|2021-07-07 01:10:00|7304.4|7299.4|7304.3|7299.3|7305.9|7300.9|7304|7299|0
1625620500000|2021-07-07 01:15:00|7304.2|7299.2|7308|7303|7308.4|7303.4|7303.6|7298.6|0
1625620800000|2021-07-07 01:20:00|7308.2|7303.2|7308.6|7303.6|7309.7|7304.7|7307.3|7302.3|0
1625621100000|2021-07-07 01:25:00|7308.7|7303.7|7309.5|7304.5|7310.2|7305.2|7308.5|7303.5|0
1625621400000|2021-07-07 01:30:00|7309.6|7304.6|7309.4|7304.4|7311.1|7306.1|7308.3|7303.3|0
1625621700000|2021-07-07 01:35:00|7309.5|7304.5|7312.3|7307.3|7312.5|7307.5|7308.9|7303.9|0
1625622000000|2021-07-07 01:40:00|7312.8|7307.8|7312.2|7307.2|7314.9|7309.9|7312|7307|0
1625622300000|2021-07-07 01:45:00|7312.3|7307.3|7312.1|7307.1|7312.3|7307.3|7311.1|7306.1|0
1625622600000|2021-07-07 01:50:00|7311.9|7306.9|7312.1|7307.1|7312.4|7307.4|7311|7306|0
1625622900000|2021-07-07 01:55:00|7311.9|7306.9|7312.2|7307.2|7313.3|7308.3|7311.9|7306.9|0
1625623200000|2021-07-07 02:00:00|7312.3|7307.3|7312.2|7307.2|7313.4|7308.4|7311.1|7306.1|0
1625623500000|2021-07-07 02:05:00|7312.3|7307.3|7313.3|7308.3|7313.9|7308.9|7312.3|7307.3|0
1625623800000|2021-07-07 02:10:00|7313.4|7308.4|7312.3|7307.3|7313.5|7308.5|7312|7307|0
1625624100000|2021-07-07 02:15:00|7312.4|7307.4|7312.2|7307.2|7313|7308|7311.8|7306.8|0
1625624400000|2021-07-07 02:20:00|7312.1|7307.1|7312.2|7307.2|7312.9|7307.9|7311.7|7306.7|0
1625624700000|2021-07-07 02:25:00|7312.1|7307.1|7312.8|7307.8|7313.5|7308.5|7312.1|7307.1|0
1625625000000|2021-07-07 02:30:00|7312.7|7307.7|7312.9|7307.9|7313.9|7308.9|7312.6|7307.6|0
1625625300000|2021-07-07 02:35:00|7313|7308|7310.9|7305.9|7313.2|7308.2|7310.4|7305.4|0
1625625600000|2021-07-07 02:40:00|7310.8|7305.8|7310.6|7305.6|7311.7|7306.7|7310.3|7305.3|0
1625625900000|2021-07-07 02:45:00|7310.7|7305.7|7312.5|7307.5|7312.6|7307.6|7310.5|7305.5|0
1625626200000|2021-07-07 02:50:00|7312.4|7307.4|7314|7309|7314.5|7309.5|7312.3|7307.3|0
1625626500000|2021-07-07 02:55:00|7313.9|7308.9|7314.7|7309.7|7315.1|7310.1|7313.7|7308.7|0
1625626800000|2021-07-07 03:00:00|7314.6|7309.6|7314|7309|7315.6|7310.6|7313.7|7308.7|0
1625627100000|2021-07-07 03:05:00|7314.1|7309.1|7314.5|7309.5|7314.9|7309.9|7314|7309|0
1625627400000|2021-07-07 03:10:00|7314.6|7309.6|7316.5|7311.5|7319.8|7314.8|7314.3|7309.3|0
1625627700000|2021-07-07 03:15:00|7316.6|7311.6|7315.2|7310.2|7316.9|7311.9|7314.2|7309.2|0
1625628000000|2021-07-07 03:20:00|7315.3|7310.3|7314.5|7309.5|7315.4|7310.4|7313.9|7308.9|0
1625628300000|2021-07-07 03:25:00|7314.7|7309.7|7314.7|7309.7|7315.9|7310.9|7314.2|7309.2|0
1625628600000|2021-07-07 03:30:00|7314.5|7309.5|7315.3|7310.3|7315.5|7310.5|7314|7309|0
1625628900000|2021-07-07 03:35:00|7315.2|7310.2|7314.9|7309.9|7315.2|7310.2|7314.1|7309.1|0
1625629200000|2021-07-07 03:40:00|7314.8|7309.8|7316.3|7311.3|7317.2|7312.2|7314.7|7309.7|0
1625629500000|2021-07-07 03:45:00|7316.2|7311.2|7315.8|7310.8|7316.5|7311.5|7314.9|7309.9|0
1625629800000|2021-07-07 03:50:00|7315.9|7310.9|7317.4|7312.4|7318.1|7313.1|7315.6|7310.6|0
1625630100000|2021-07-07 03:55:00|7317.3|7312.3|7315.9|7310.9|7317.3|7312.3|7315.5|7310.5|0
1625630400000|2021-07-07 04:00:00|7315.8|7310.8|7316.7|7311.7|7317.3|7312.3|7315.4|7310.4|0
1625630700000|2021-07-07 04:05:00|7316.5|7311.5|7315.5|7310.5|7317.2|7312.2|7315.5|7310.5|0
1625631000000|2021-07-07 04:10:00|7315.6|7310.6|7315.7|7310.7|7316.4|7311.4|7315.5|7310.5|0
1625631300000|2021-07-07 04:15:00|7315.8|7310.8|7316.9|7311.9|7317.1|7312.1|7315.6|7310.6|0
1625631600000|2021-07-07 04:20:00|7316.8|7311.8|7316.4|7311.4|7317.2|7312.2|7316.2|7311.2|0
1625631900000|2021-07-07 04:25:00|7316.3|7311.3|7314.9|7309.9|7316.6|7311.6|7314.8|7309.8|0
1625632200000|2021-07-07 04:30:00|7314.8|7309.8|7314.9|7309.9|7315.6|7310.6|7314.1|7309.1|0
1625632500000|2021-07-07 04:35:00|7314.8|7309.8|7313.7|7308.7|7314.9|7309.9|7313.5|7308.5|0
1625632800000|2021-07-07 04:40:00|7313.9|7308.9|7313.7|7308.7|7314.8|7309.8|7313.3|7308.3|0
1625633100000|2021-07-07 04:45:00|7313.5|7308.5|7314.4|7309.4|7314.4|7309.4|7313.3|7308.3|0
1625633400000|2021-07-07 04:50:00|7314.3|7309.3|7314.6|7309.6|7315|7310|7313.7|7308.7|0
1625633700000|2021-07-07 04:55:00|7314.9|7309.9|7315|7310|7315.3|7310.3|7314.3|7309.3|0
1625634000000|2021-07-07 05:00:00|7314.8|7309.8|7314.6|7309.6|7315.6|7310.6|7314|7309|0
1625634300000|2021-07-07 05:05:00|7314.5|7309.5|7313.9|7308.9|7315|7310|7313.8|7308.8|0
1625634600000|2021-07-07 05:10:00|7314.1|7309.1|7312.4|7307.4|7314.3|7309.3|7310.7|7305.7|0
1625634900000|2021-07-07 05:15:00|7312.3|7307.3|7311|7306|7312.9|7307.9|7310.3|7305.3|0
1625635200000|2021-07-07 05:20:00|7310.9|7305.9|7311.7|7306.7|7311.8|7306.8|7309.7|7304.7|0
1625635500000|2021-07-07 05:25:00|7311.6|7306.6|7311|7306|7312.4|7307.4|7311|7306|0
1625635800000|2021-07-07 05:30:00|7310.9|7305.9|7312.3|7307.3|7312.9|7307.9|7310.9|7305.9|0
1625636100000|2021-07-07 05:35:00|7312.4|7307.4|7313.4|7308.4|7313.6|7308.6|7312|7307|0
1625636400000|2021-07-07 05:40:00|7313.5|7308.5|7314.4|7309.4|7314.6|7309.6|7312.3|7307.3|0
1625636700000|2021-07-07 05:45:00|7314.5|7309.5|7313|7308|7314.5|7309.5|7312.7|7307.7|0
1625637000000|2021-07-07 05:50:00|7313.1|7308.1|7313.6|7308.6|7315|7310|7312.6|7307.6|0
1625637300000|2021-07-07 05:55:00|7313.8|7308.8|7313|7308|7313.8|7308.8|7312.4|7307.4|0
1625637600000|2021-07-07 06:00:00|7313.4|7308.4|7313.6|7308.6|7314.6|7309.6|7312.3|7307.3|0
1625637900000|2021-07-07 06:05:00|7313.7|7308.7|7313.6|7308.6|7314.4|7309.4|7312.7|7307.7|0
1625638200000|2021-07-07 06:10:00|7313.5|7308.5|7313.2|7308.2|7314.3|7309.3|7312.7|7307.7|0
1625638500000|2021-07-07 06:15:00|7313.1|7308.1|7312.6|7307.6|7313.2|7308.2|7311.7|7306.7|0
1625638800000|2021-07-07 06:20:00|7312.5|7307.5|7311.2|7306.2|7314.2|7309.2|7311.2|7306.2|0
1625639100000|2021-07-07 06:25:00|7311.1|7306.1|7310.6|7305.6|7311.5|7306.5|7309.7|7304.7|0
1625639400000|2021-07-07 06:30:00|7310.7|7305.7|7308.3|7303.3|7311.1|7306.1|7308.2|7303.2|0
1625639700000|2021-07-07 06:35:00|7308.2|7303.2|7308.7|7303.7|7309.5|7304.5|7307.9|7302.9|0
1625640000000|2021-07-07 06:40:00|7308.8|7303.8|7309|7304|7309.6|7304.6|7308.7|7303.7|0
1625640300000|2021-07-07 06:45:00|7309.2|7304.2|7309.1|7304.1|7309.4|7304.4|7308.2|7303.2|0
1625640600000|2021-07-07 06:50:00|7309.2|7304.2|7310.9|7305.9|7311|7306|7308.1|7303.1|0
1625640900000|2021-07-07 06:55:00|7310.8|7305.8|7312.8|7307.8|7313.7|7308.7|7310.6|7305.6|0
1625641200000|2021-07-07 07:00:00|7312.7|7307.7|7320.4|7315.4|7323|7318|7312.4|7307.4|0
1625641500000|2021-07-07 07:05:00|7320.2|7315.2|7321.8|7316.8|7328.7|7323.7|7320.1|7315.1|0
1625641800000|2021-07-07 07:10:00|7322|7317|7319.3|7314.3|7322.7|7317.7|7319.2|7314.2|0
1625642100000|2021-07-07 07:15:00|7319.4|7314.4|7322.8|7317.8|7324.5|7319.5|7319.4|7314.4|0
1625642400000|2021-07-07 07:20:00|7322.9|7317.9|7323.3|7318.3|7327.3|7322.3|7321.5|7316.5|0
1625642700000|2021-07-07 07:25:00|7323.4|7318.4|7328.1|7323.1|7328.3|7323.3|7323.1|7318.1|0
1625643000000|2021-07-07 07:30:00|7328.2|7323.2|7327.7|7322.7|7331.1|7326.1|7327.5|7322.5|0
1625643300000|2021-07-07 07:35:00|7327.8|7322.8|7329.8|7324.8|7331.3|7326.3|7327.5|7322.5|0
1625643600000|2021-07-07 07:40:00|7329.7|7324.7|7330.5|7325.5|7332.5|7327.5|7329.1|7324.1|0
1625643900000|2021-07-07 07:45:00|7330.7|7325.7|7330.7|7325.7|7333|7328|7329.7|7324.7|0
1625644200000|2021-07-07 07:50:00|7330.8|7325.8|7330.2|7325.2|7331.7|7326.7|7329.5|7324.5|0
1625644500000|2021-07-07 07:55:00|7330.1|7325.1|7338.8|7333.8|7339.8|7334.8|7328.3|7323.3|0
1625644800000|2021-07-07 08:00:00|7339|7334|7337.3|7334.3|7339.5|7334.5|7319.7|7316.7|0
1625645100000|2021-07-07 08:05:00|7337.7|7334.7|7344|7341|7344.7|7341.7|7333.3|7330.3|0
1625645400000|2021-07-07 08:10:00|7343.9|7340.9|7342.4|7339.4|7346.5|7343.5|7341.8|7338.8|0
1625645700000|2021-07-07 08:15:00|7343|7340|7344.6|7341.6|7345.3|7342.3|7342.8|7339.8|0
1625646000000|2021-07-07 08:20:00|7344.5|7341.5|7342.9|7339.9|7344.9|7341.9|7340.3|7337.3|0
1625646300000|2021-07-07 08:25:00|7343.1|7340.1|7341.5|7338.5|7343.1|7340.1|7339.3|7336.3|0
1625646600000|2021-07-07 08:30:00|7341.8|7338.8|7343.1|7340.1|7346.2|7343.2|7340.2|7337.2|0
1625646900000|2021-07-07 08:35:00|7343|7340|7339.9|7336.9|7348|7345|7338.9|7335.9|0
1625647200000|2021-07-07 08:40:00|7340|7337|7342.1|7339.1|7343.1|7340.1|7336.2|7333.2|0
1625647500000|2021-07-07 08:45:00|7338.4|7335.4|7337.2|7334.2|7342.2|7339.2|7336.9|7333.9|0
1625647800000|2021-07-07 08:50:00|7337.8|7334.8|7334.6|7331.6|7338.2|7335.2|7334.6|7331.6|0
1625648100000|2021-07-07 08:55:00|7334.5|7331.5|7334.4|7331.4|7339.7|7336.7|7333.2|7330.2|0
1625648400000|2021-07-07 09:00:00|7334.1|7331.1|7336.3|7333.3|7337|7334|7334.1|7331.1|0
1625648700000|2021-07-07 09:05:00|7336.5|7333.5|7337.9|7334.9|7338.2|7335.2|7334.8|7331.8|0
1625649000000|2021-07-07 09:10:00|7338|7335|7337.4|7334.4|7339.4|7336.4|7335.7|7332.7|0
1625649300000|2021-07-07 09:15:00|7337.5|7334.5|7338.4|7335.4|7338.4|7335.4|7337.4|7334.4|0
1625649600000|2021-07-07 09:20:00|7338.5|7335.5|7339.4|7336.4|7340.1|7337.1|7336.3|7333.3|0
1625649900000|2021-07-07 09:25:00|7339.5|7336.5|7341.7|7338.7|7342|7339|7338.1|7335.1|0
1625650200000|2021-07-07 09:30:00|7340.4|7337.4|7339.6|7336.6|7340.6|7337.6|7339|7336|0
1625650500000|2021-07-07 09:35:00|7340.1|7337.1|7344.2|7341.2|7344.2|7341.2|7334.5|7331.5|0
1625650800000|2021-07-07 09:40:00|7344.1|7341.1|7344.4|7341.4|7345.8|7342.8|7343.9|7340.9|0
1625651100000|2021-07-07 09:45:00|7344.5|7341.5|7341.9|7338.9|7344.5|7341.5|7341.2|7338.2|0
1625651400000|2021-07-07 09:50:00|7342|7339|7342.9|7339.9|7347|7344|7341.9|7338.9|0
1625651700000|2021-07-07 09:55:00|7342.8|7339.8|7342.7|7339.7|7343.9|7340.9|7342.1|7339.1|0
1625652000000|2021-07-07 10:00:00|7342.8|7339.8|7339.3|7336.3|7344.2|7341.2|7339.2|7336.2|0
1625652300000|2021-07-07 10:05:00|7339.1|7336.1|7337.7|7334.7|7339.2|7336.2|7337.1|7334.1|0
1625652600000|2021-07-07 10:10:00|7337.6|7334.6|7337.1|7334.1|7337.7|7334.7|7336.6|7333.6|0
1625652900000|2021-07-07 10:15:00|7336.8|7333.8|7341.3|7338.3|7341.6|7338.6|7336.8|7333.8|0
1625653200000|2021-07-07 10:20:00|7341.5|7338.5|7339.7|7336.7|7341.5|7338.5|7339.3|7336.3|0
1625653500000|2021-07-07 10:25:00|7341.1|7338.1|7339.9|7336.9|7341.7|7338.7|7339.1|7336.1|0
1625653800000|2021-07-07 10:30:00|7340|7337|7340.8|7337.8|7340.8|7337.8|7338.5|7335.5|0
1625654100000|2021-07-07 10:35:00|7341.9|7338.9|7340.9|7337.9|7342|7339|7338.7|7335.7|0
1625654400000|2021-07-07 10:40:00|7340|7337|7342.3|7339.3|7342.5|7339.5|7339.6|7336.6|0
1625654700000|2021-07-07 10:45:00|7342.5|7339.5|7345.6|7342.6|7345.6|7342.6|7341.8|7338.8|0
1625655000000|2021-07-07 10:50:00|7345.5|7342.5|7345.1|7342.1|7346.2|7343.2|7345.1|7342.1|0
1625655300000|2021-07-07 10:55:00|7344.9|7341.9|7344.5|7341.5|7344.9|7341.9|7343.2|7340.2|0
1625655600000|2021-07-07 11:00:00|7343.3|7340.3|7345.5|7342.5|7346.8|7343.8|7343.3|7340.3|0
1625655900000|2021-07-07 11:05:00|7345.6|7342.6|7348.8|7345.8|7349.2|7346.2|7345.6|7342.6|0
1625656200000|2021-07-07 11:10:00|7348.9|7345.9|7350|7347|7350.2|7347.2|7346.9|7343.9|0
1625656500000|2021-07-07 11:15:00|7350.1|7347.1|7349.6|7346.6|7350.7|7347.7|7349.1|7346.1|0
1625656800000|2021-07-07 11:20:00|7349.3|7346.3|7349.6|7346.6|7350.2|7347.2|7348.7|7345.7|0
1625657100000|2021-07-07 11:25:00|7349.7|7346.7|7350.5|7347.5|7351.4|7348.4|7349.4|7346.4|0
1625657400000|2021-07-07 11:30:00|7350.3|7347.3|7350.2|7347.2|7350.7|7347.7|7348.4|7345.4|0
1625657700000|2021-07-07 11:35:00|7350.4|7347.4|7352.2|7349.2|7353.7|7350.7|7349.9|7346.9|0
1625658000000|2021-07-07 11:40:00|7352.4|7349.4|7351|7348|7353.4|7350.4|7350.9|7347.9|0
1625658300000|2021-07-07 11:45:00|7350.9|7347.9|7351.2|7348.2|7352.4|7349.4|7349.5|7346.5|0
1625658600000|2021-07-07 11:50:00|7351.4|7348.4|7349.5|7346.5|7351.4|7348.4|7348.9|7345.9|0
1625658900000|2021-07-07 11:55:00|7349.6|7346.6|7351.8|7348.8|7351.8|7348.8|7349.2|7346.2|0
1625659200000|2021-07-07 12:00:00|7351.9|7348.9|7353.9|7350.9|7354|7351|7351|7348|0
1625659500000|2021-07-07 12:05:00|7354.2|7351.2|7353.5|7350.5|7355.3|7352.3|7353|7350|0
1625659800000|2021-07-07 12:10:00|7353.8|7350.8|7356.6|7353.6|7357.6|7354.6|7353.8|7350.8|0
1625660100000|2021-07-07 12:15:00|7356.4|7353.4|7356.5|7353.5|7358.5|7355.5|7356.3|7353.3|0
1625660400000|2021-07-07 12:20:00|7356.6|7353.6|7357.5|7354.5|7357.7|7354.7|7355.4|7352.4|0
1625660700000|2021-07-07 12:25:00|7358|7355|7354.4|7351.4|7358.2|7355.2|7354.1|7351.1|0
1625661000000|2021-07-07 12:30:00|7354.1|7351.1|7351.9|7348.9|7355.6|7352.6|7351.9|7348.9|0
1625661300000|2021-07-07 12:35:00|7351.8|7348.8|7351.2|7348.2|7352.5|7349.5|7350.7|7347.7|0
1625661600000|2021-07-07 12:40:00|7351.1|7348.1|7351.2|7348.2|7352.3|7349.3|7349.8|7346.8|0
1625661900000|2021-07-07 12:45:00|7351.1|7348.1|7352.6|7349.6|7353.9|7350.9|7351.1|7348.1|0
1625662200000|2021-07-07 12:50:00|7352.7|7349.7|7353.9|7350.9|7353.9|7350.9|7351.2|7348.2|0
1625662500000|2021-07-07 12:55:00|7354.1|7351.1|7357.3|7354.3|7357.3|7354.3|7353.2|7350.2|0
1625662800000|2021-07-07 13:00:00|7357.5|7354.5|7356.4|7353.4|7357.8|7354.8|7355.6|7352.6|0
1625663100000|2021-07-07 13:05:00|7356.8|7353.8|7358.7|7355.7|7360.9|7357.9|7356.4|7353.4|0
1625663400000|2021-07-07 13:10:00|7358.8|7355.8|7357.6|7354.6|7359.7|7356.7|7355.9|7352.9|0
1625663700000|2021-07-07 13:15:00|7357.9|7354.9|7356|7353|7358.6|7355.6|7355.4|7352.4|0
1625664000000|2021-07-07 13:20:00|7356.1|7353.1|7357.4|7354.4|7358.3|7355.3|7355.2|7352.2|0
1625664300000|2021-07-07 13:25:00|7354.4|7351.4|7359.4|7356.4|7359.4|7356.4|7353|7350|0
1625664600000|2021-07-07 13:30:00|7359|7356|7323.8|7322|7365.4|7363.6|7322.9|7321.1|0
1625664900000|2021-07-07 13:35:00|7320.1|7318.3|7315.7|7313.9|7322.6|7320.8|7308.9|7307.1|0
1625665200000|2021-07-07 13:40:00|7315.5|7313.7|7322.8|7321|7331|7329.2|7312.7|7310.9|0
1625665500000|2021-07-07 13:45:00|7322.2|7320.4|7308|7306.2|7322.2|7320.4|7297.3|7295.5|0
1625665800000|2021-07-07 13:50:00|7303.6|7301.8|7306.8|7305|7306.8|7305|7291.2|7289.4|0
1625666100000|2021-07-07 13:55:00|7307.6|7305.8|7305.1|7303.3|7313.5|7311.7|7302.3|7300.5|0
1625666400000|2021-07-07 14:00:00|7304.1|7302.3|7266.4|7264.6|7304.8|7303|7264.9|7263.1|0
1625666700000|2021-07-07 14:05:00|7265.9|7264.1|7275.6|7273.8|7279.1|7277.3|7263.1|7261.3|0
1625667000000|2021-07-07 14:10:00|7276.3|7274.5|7297.3|7295.5|7300.5|7298.7|7275.6|7273.8|0
1625667300000|2021-07-07 14:15:00|7297.4|7295.6|7292.1|7290.3|7303|7301.2|7291.2|7289.4|0
1625667600000|2021-07-07 14:20:00|7292.2|7290.4|7286.9|7285.1|7296.4|7294.6|7286.7|7284.9|0
1625667900000|2021-07-07 14:25:00|7286.7|7284.9|7269.4|7267.6|7288.9|7287.1|7267.7|7265.9|0
1625668200000|2021-07-07 14:30:00|7269.5|7267.7|7273.9|7272.1|7283.2|7281.4|7266.8|7265|0
1625668500000|2021-07-07 14:35:00|7272.6|7270.8|7257|7255.2|7279.4|7277.6|7256.7|7254.9|0
1625668800000|2021-07-07 14:40:00|7256.9|7255.1|7229.2|7227.4|7257.5|7255.7|7228.6|7226.8|0
1625669100000|2021-07-07 14:45:00|7229.1|7227.3|7247.7|7245.9|7253.7|7251.9|7225.6|7223.8|0
1625669400000|2021-07-07 14:50:00|7246.9|7245.1|7259|7257.2|7260.2|7258.4|7242.8|7241|0
1625669700000|2021-07-07 14:55:00|7260|7258.2|7265.4|7263.6|7270.8|7269|7259|7257.2|0
1625670000000|2021-07-07 15:00:00|7264.4|7262.6|7260.6|7258.8|7270|7268.2|7254.7|7252.9|0
1625670300000|2021-07-07 15:05:00|7260.7|7258.9|7250.4|7248.6|7261.6|7259.8|7241.3|7239.5|0
1625670600000|2021-07-07 15:10:00|7249.5|7247.7|7259.7|7257.9|7263.6|7261.8|7244.4|7242.6|0
1625670900000|2021-07-07 15:15:00|7259.6|7257.8|7264.7|7262.9|7266.2|7264.4|7252.7|7250.9|0
1625671200000|2021-07-07 15:20:00|7261.7|7259.9|7252.1|7250.3|7261.9|7260.1|7245.6|7243.8|0
1625671500000|2021-07-07 15:25:00|7250.5|7248.7|7247.8|7246|7250.6|7248.8|7241.4|7239.6|0
1625671800000|2021-07-07 15:30:00|7247.1|7245.3|7237.7|7235.9|7248|7246.2|7232.6|7230.8|0
1625672100000|2021-07-07 15:35:00|7237.8|7236|7249.3|7247.5|7250|7248.2|7237.7|7235.9|0
1625672400000|2021-07-07 15:40:00|7249.4|7247.6|7262.3|7260.5|7263.5|7261.7|7246.3|7244.5|0
1625672700000|2021-07-07 15:45:00|7261.8|7260|7274.5|7272.7|7275.1|7273.3|7261.8|7260|0
1625673000000|2021-07-07 15:50:00|7273|7271.2|7278.4|7276.6|7282.2|7280.4|7273|7271.2|0
1625673300000|2021-07-07 15:55:00|7278.6|7276.8|7274.2|7272.4|7284.6|7282.8|7273.8|7272|0
1625673600000|2021-07-07 16:00:00|7274.7|7272.9|7274.9|7273.1|7279.5|7277.7|7271.6|7269.8|0
1625673900000|2021-07-07 16:05:00|7275|7273.2|7269.9|7268.1|7278.4|7276.6|7269.9|7268.1|0
1625674200000|2021-07-07 16:10:00|7270|7268.2|7270.3|7268.5|7274.5|7272.7|7269.5|7267.7|0
1625674500000|2021-07-07 16:15:00|7270.6|7268.8|7264.7|7262.9|7273.5|7271.7|7262.7|7260.9|0
1625674800000|2021-07-07 16:20:00|7264.8|7263|7261.2|7259.4|7267.3|7265.5|7257.6|7255.8|0
1625675100000|2021-07-07 16:25:00|7261.3|7259.5|7255.6|7253.8|7262.5|7260.7|7254.9|7253.1|0
1625675400000|2021-07-07 16:30:00|7255.5|7253.7|7260.9|7259.1|7260.9|7259.1|7249.8|7248|0
1625675700000|2021-07-07 16:35:00|7261.2|7259.4|7265.2|7263.4|7268|7266.2|7258.9|7257.1|0
1625676000000|2021-07-07 16:40:00|7265|7263.2|7260.5|7258.7|7268.7|7266.9|7260.5|7258.7|0
1625676300000|2021-07-07 16:45:00|7260.9|7259.1|7257|7255.2|7263.4|7261.6|7256.3|7254.5|0
1625676600000|2021-07-07 16:50:00|7257.2|7255.4|7256.4|7254.6|7258.7|7256.9|7253|7251.2|0
1625676900000|2021-07-07 16:55:00|7256.2|7254.4|7257.2|7255.4|7260.3|7258.5|7253.7|7251.9|0
1625677200000|2021-07-07 17:00:00|7257|7255.2|7244.1|7242.3|7257.2|7255.4|7243.8|7242|0
1625677500000|2021-07-07 17:05:00|7243.4|7241.6|7241.4|7239.6|7246|7244.2|7239|7237.2|0
1625677800000|2021-07-07 17:10:00|7241.6|7239.8|7242.1|7240.3|7244.4|7242.6|7236.9|7235.1|0
1625678100000|2021-07-07 17:15:00|7242.2|7240.4|7243.7|7241.9|7244.5|7242.7|7240|7238.2|0
1625678400000|2021-07-07 17:20:00|7243.6|7241.8|7247.2|7245.4|7249.5|7247.7|7241.6|7239.8|0
1625678700000|2021-07-07 17:25:00|7247.3|7245.5|7248.3|7246.5|7249|7247.2|7245.4|7243.6|0
1625679000000|2021-07-07 17:30:00|7248.2|7246.4|7247.5|7245.7|7248.5|7246.7|7242.2|7240.4|0
1625679300000|2021-07-07 17:35:00|7247.4|7245.6|7243.7|7241.9|7248.7|7246.9|7243.4|7241.6|0
1625679600000|2021-07-07 17:40:00|7243.5|7241.7|7244|7242.2|7245.3|7243.5|7240.5|7238.7|0
1625679900000|2021-07-07 17:45:00|7244.1|7242.3|7247.1|7245.3|7248.3|7246.5|7244.1|7242.3|0
1625680200000|2021-07-07 17:50:00|7247|7245.2|7252.2|7250.4|7252.9|7251.1|7244.4|7242.6|0
1625680500000|2021-07-07 17:55:00|7252.7|7250.9|7247.1|7245.3|7253.3|7251.5|7244.8|7243|0
1625680800000|2021-07-07 18:00:00|7249|7247.2|7263.4|7261.6|7265.1|7263.3|7245.3|7243.5|0
1625681100000|2021-07-07 18:05:00|7263.5|7261.7|7266.5|7264.7|7267.4|7265.6|7254.7|7252.9|0
1625681400000|2021-07-07 18:10:00|7267.1|7265.3|7259.8|7258|7268.1|7266.3|7258.7|7256.9|0
1625681700000|2021-07-07 18:15:00|7259.9|7258.1|7267.1|7265.3|7267.6|7265.8|7254|7252.2|0
1625682000000|2021-07-07 18:20:00|7266.5|7264.7|7262.2|7260.4|7266.9|7265.1|7260.7|7258.9|0
1625682300000|2021-07-07 18:25:00|7262.5|7260.7|7262.7|7260.9|7267.5|7265.7|7262.1|7260.3|0
1625682600000|2021-07-07 18:30:00|7262.6|7260.8|7253.8|7252|7262.7|7260.9|7252.9|7251.1|0
1625682900000|2021-07-07 18:35:00|7253.9|7252.1|7242.2|7240.4|7254|7252.2|7242|7240.2|0
1625683200000|2021-07-07 18:40:00|7242.1|7240.3|7247.9|7246.1|7249.4|7247.6|7242|7240.2|0
1625683500000|2021-07-07 18:45:00|7247.8|7246|7251.3|7249.5|7251.8|7250|7245.4|7243.6|0
1625683800000|2021-07-07 18:50:00|7251.4|7249.6|7246|7244.2|7251.7|7249.9|7243.9|7242.1|0
1625684100000|2021-07-07 18:55:00|7246.1|7244.3|7253.2|7251.4|7256.5|7254.7|7246.1|7244.3|0
1625684400000|2021-07-07 19:00:00|7253.1|7251.3|7257.7|7255.9|7259|7257.2|7252.2|7250.4|0
1625684700000|2021-07-07 19:05:00|7257.4|7255.6|7254.4|7252.6|7257.4|7255.6|7253.8|7252|0
1625685000000|2021-07-07 19:10:00|7254.5|7252.7|7247.9|7246.1|7254.5|7252.7|7247.6|7245.8|0
1625685300000|2021-07-07 19:15:00|7247.5|7245.7|7246.4|7244.6|7250.4|7248.6|7245.1|7243.3|0
1625685600000|2021-07-07 19:20:00|7246.2|7244.4|7242|7240.2|7249|7247.2|7241.2|7239.4|0
1625685900000|2021-07-07 19:25:00|7241.9|7240.1|7241|7239.2|7242.7|7240.9|7237.9|7236.1|0
1625686200000|2021-07-07 19:30:00|7241.4|7239.6|7253|7251.2|7253.3|7251.5|7240.9|7239.1|0
1625686500000|2021-07-07 19:35:00|7252.6|7250.8|7247.3|7245.5|7253.1|7251.3|7246.4|7244.6|0
1625686800000|2021-07-07 19:40:00|7247.4|7245.6|7248.8|7247|7252.4|7250.6|7246.9|7245.1|0
1625687100000|2021-07-07 19:45:00|7248.9|7247.1|7247.2|7245.4|7251.1|7249.3|7247|7245.2|0
1625687400000|2021-07-07 19:50:00|7250.1|7248.3|7241.9|7240.1|7250.2|7248.4|7240.9|7239.1|0
1625687700000|2021-07-07 19:55:00|7242|7240.2|7237.8|7236|7242|7240.2|7232.4|7230.6|0
1625688000000|2021-07-07 20:00:00|7238.4|7235.4|7235.4|7232.4|7241|7238|7232.2|7229.2|0
1625688300000|2021-07-07 20:05:00|7235.3|7232.3|7235.4|7232.4|7236.5|7233.5|7234.5|7231.5|0
1625688600000|2021-07-07 20:10:00|7235.5|7232.5|7236.1|7233.1|7236.4|7233.4|7234|7231|0
1625688900000|2021-07-07 20:15:00|7236.2|7233.2|7238.3|7235.3|7239.2|7236.2|7235.8|7232.8|0
1625689200000|2021-07-07 20:20:00|7238.4|7235.4|7238.8|7235.8|7239|7236|7237.7|7234.7|0
1625689500000|2021-07-07 20:25:00|7238.9|7235.9|7238.3|7235.3|7238.9|7235.9|7237.9|7234.9|0
1625689800000|2021-07-07 20:30:00|7238.2|7235.2|7239.2|7236.2|7239.2|7236.2|7237.7|7234.7|0
1625690100000|2021-07-07 20:35:00|7239.1|7236.1|7239.1|7236.1|7239.3|7236.3|7238.2|7235.2|0
1625690400000|2021-07-07 20:40:00|7238.9|7235.9|7239.2|7236.2|7239.9|7236.9|7238.9|7235.9|0
1625690700000|2021-07-07 20:45:00|7239.1|7236.1|7237.4|7234.4|7239.1|7236.1|7235.5|7232.5|0
1625691000000|2021-07-07 20:50:00|7237.5|7234.5|7236.8|7233.8|7237.8|7234.8|7236|7233|0
1625691300000|2021-07-07 20:55:00|7236.9|7233.9|7236.3|7233.3|7237.1|7234.1|7236.2|7233.2|0
1625691600000|2021-07-07 21:00:00|7236.4|7233.4|7234.4|7231.4|7236.4|7233.4|7234.3|7231.3|0
1625691900000|2021-07-07 21:05:00|7234.3|7231.3|7232.9|7229.9|7234.9|7231.9|7232.9|7229.9|0
1625692200000|2021-07-07 21:10:00|7233|7230|7232.3|7229.3|7233.3|7230.3|7232.2|7229.2|0
1625692500000|2021-07-07 21:15:00|7231.6|7228.6|7229.3|7226.3|7231.7|7228.7|7228|7225|0
1625692800000|2021-07-07 21:20:00|7229.2|7226.2|7230|7227|7232.1|7229.1|7229.2|7226.2|0
1625693100000|2021-07-07 21:25:00|7229.9|7226.9|7230.7|7227.7|7230.9|7227.9|7229.6|7226.6|0
1625693400000|2021-07-07 21:30:00|7230.6|7227.6|7229.8|7226.8|7230.8|7227.8|7227.6|7224.6|0
1625693700000|2021-07-07 21:35:00|7229.7|7226.7|7228.9|7225.9|7229.8|7226.8|7228.9|7225.9|0
1625694000000|2021-07-07 21:40:00|7228.8|7225.8|7229.8|7226.8|7229.9|7226.9|7228.5|7225.5|0
1625694300000|2021-07-07 21:45:00|7229.9|7226.9|7230.7|7227.7|7230.8|7227.8|7229.9|7226.9|0
1625694600000|2021-07-07 21:50:00|7230.8|7227.8|7231.4|7228.4|7231.6|7228.6|7230.6|7227.6|0
1625694900000|2021-07-07 21:55:00|7231.3|7228.3|7230.5|7227.5|7231.8|7228.8|7229.2|7226.2|0
1625695200000|2021-07-07 22:00:00|7230.6|7227.6|7230.1|7227.1|7230.6|7227.6|7229.2|7226.2|0
1625695500000|2021-07-07 22:05:00|7230|7227|7229.7|7226.7|7230.1|7227.1|7229.6|7226.6|0
1625695800000|2021-07-07 22:10:00|7229.8|7226.8|7230|7227|7231|7228|7228.8|7225.8|0
1625696100000|2021-07-07 22:15:00|7230.1|7227.1|7230|7227|7230.3|7227.3|7229.9|7226.9|0
1625696400000|2021-07-07 22:20:00|7229.9|7226.9|7229.5|7226.5|7230.4|7227.4|7229.4|7226.4|0
1625696700000|2021-07-07 22:25:00|7229.4|7226.4|7227.7|7224.7|7229.5|7226.5|7227.7|7224.7|0
1625697000000|2021-07-07 22:30:00|7227.8|7224.8|7229.1|7226.1|7229.2|7226.2|7227.8|7224.8|0
1625697300000|2021-07-07 22:35:00|7229.2|7226.2|7228.1|7225.1|7229.3|7226.3|7227.8|7224.8|0
1625697600000|2021-07-07 22:40:00|7228.5|7225.5|7230.6|7227.6|7230.6|7227.6|7228|7225|0
1625697900000|2021-07-07 22:45:00|7229.2|7226.2|7227.4|7224.4|7229.3|7226.3|7226.4|7223.4|0
1625698200000|2021-07-07 22:50:00|7228.7|7225.7|7227.8|7224.8|7228.7|7225.7|7227.3|7224.3|0
1625698500000|2021-07-07 22:55:00|7227.4|7224.4|7229.4|7226.4|7229.5|7226.5|7227.3|7224.3|0
1625698800000|2021-07-07 23:00:00|7229.3|7226.3|7230.7|7227.7|7230.8|7227.8|7229.2|7226.2|0
1625699100000|2021-07-07 23:05:00|7230.6|7227.6|7232.3|7229.3|7232.6|7229.6|7230.4|7227.4|0
1625699400000|2021-07-07 23:10:00|7232.1|7229.1|7231.7|7228.7|7232.2|7229.2|7230.7|7227.7|0
1625699700000|2021-07-07 23:15:00|7231.6|7228.6|7231.6|7228.6|7231.8|7228.8|7231.4|7228.4|0
1625700000000|2021-07-07 23:20:00|7231.7|7228.7|7231.9|7228.9|7232.1|7229.1|7231.3|7228.3|0
1625700300000|2021-07-07 23:25:00|7232|7229|7233.7|7230.7|7233.7|7230.7|7231.1|7228.1|0
1625700600000|2021-07-07 23:30:00|7233.2|7230.2|7233.2|7230.2|7233.5|7230.5|7233|7230|0
1625700900000|2021-07-07 23:35:00|7232.9|7229.9|7232.7|7229.7|7233.5|7230.5|7232.6|7229.6|0
1625701200000|2021-07-07 23:40:00|7232.8|7229.8|7233|7230|7233.7|7230.7|7232.7|7229.7|0
1625701500000|2021-07-07 23:45:00|7232.9|7229.9|7229.6|7226.6|7232.9|7229.9|7229.4|7226.4|0
1625701800000|2021-07-07 23:50:00|7229.8|7226.8|7229.8|7226.8|7230.1|7227.1|7229.3|7226.3|0
1625702100000|2021-07-07 23:55:00|7229.7|7226.7|7230.8|7225.8|7231|7226.9|7229.2|7225.6|0
1625702400000|2021-07-08 00:00:00|7230.9|7225.9|7232.7|7227.7|7236.2|7231.2|7230.6|7225.6|0
1625702700000|2021-07-08 00:05:00|7232.6|7227.6|7234.4|7229.4|7235.4|7230.4|7232.5|7227.5|0
1625703000000|2021-07-08 00:10:00|7234.3|7229.3|7234.9|7229.9|7235|7230|7233.3|7228.3|0
1625703300000|2021-07-08 00:15:00|7235|7230|7233.6|7228.6|7236.2|7231.2|7232.9|7227.9|0
1625703600000|2021-07-08 00:20:00|7233.7|7228.7|7233.7|7228.7|7234.9|7229.9|7233.2|7228.2|0
1625703900000|2021-07-08 00:25:00|7233.6|7228.6|7234.1|7229.1|7234.5|7229.5|7233.1|7228.1|0
1625704200000|2021-07-08 00:30:00|7234.2|7229.2|7234.2|7229.2|7235.3|7230.3|7233.6|7228.6|0
1625704500000|2021-07-08 00:35:00|7234.1|7229.1|7233.5|7228.5|7234.4|7229.4|7233.4|7228.4|0
1625704800000|2021-07-08 00:40:00|7233.4|7228.4|7232.9|7227.9|7234.4|7229.4|7232.4|7227.4|0
1625705100000|2021-07-08 00:45:00|7232.8|7227.8|7233.6|7228.6|7233.9|7228.9|7232.4|7227.4|0
1625705400000|2021-07-08 00:50:00|7233.5|7228.5|7229|7224|7233.6|7228.6|7227.6|7222.6|0
1625705700000|2021-07-08 00:55:00|7228.9|7223.9|7229.7|7224.7|7229.8|7224.8|7228.5|7223.5|0
1625706000000|2021-07-08 01:00:00|7229.6|7224.6|7228.2|7223.2|7230.3|7225.3|7227.6|7222.6|0
1625706300000|2021-07-08 01:05:00|7228.3|7223.3|7228.2|7223.2|7228.8|7223.8|7224.7|7219.7|0
1625706600000|2021-07-08 01:10:00|7228.1|7223.1|7227.3|7222.3|7228.1|7223.1|7226.7|7221.7|0
1625706900000|2021-07-08 01:15:00|7227.4|7222.4|7227.8|7222.8|7227.8|7222.8|7225.3|7220.3|0
1625707200000|2021-07-08 01:20:00|7227.7|7222.7|7229.2|7224.2|7229.4|7224.4|7226.9|7221.9|0
1625707500000|2021-07-08 01:25:00|7229.3|7224.3|7230.6|7225.6|7231.1|7226.1|7229.2|7224.2|0
1625707800000|2021-07-08 01:30:00|7230.7|7225.7|7230.7|7225.7|7231|7226|7228.6|7223.6|0
1625708100000|2021-07-08 01:35:00|7230.6|7225.6|7231.1|7226.1|7231.6|7226.6|7228.9|7223.9|0
1625708400000|2021-07-08 01:40:00|7230.9|7225.9|7229.4|7224.4|7231.5|7226.5|7229.3|7224.3|0
1625708700000|2021-07-08 01:45:00|7229.3|7224.3|7225.4|7220.4|7229.3|7224.3|7225.2|7220.2|0
1625709000000|2021-07-08 01:50:00|7225.5|7220.5|7221.3|7216.3|7225.5|7220.5|7220.8|7215.8|0
1625709300000|2021-07-08 01:55:00|7221.2|7216.2|7220.5|7215.5|7221.5|7216.5|7219.8|7214.8|0
1625709600000|2021-07-08 02:00:00|7220.6|7215.6|7222.3|7217.3|7222.4|7217.4|7220.2|7215.2|0
1625709900000|2021-07-08 02:05:00|7222.2|7217.2|7221.8|7216.8|7222.6|7217.6|7221.2|7216.2|0
1625710200000|2021-07-08 02:10:00|7221.7|7216.7|7221.7|7216.7|7222.5|7217.5|7220.6|7215.6|0
1625710500000|2021-07-08 02:15:00|7221.8|7216.8|7220.1|7215.1|7221.9|7216.9|7220|7215|0
1625710800000|2021-07-08 02:20:00|7220.2|7215.2|7217.4|7212.4|7221.5|7216.5|7217.1|7212.1|0
1625711100000|2021-07-08 02:25:00|7217.2|7212.2|7216.2|7211.2|7219.3|7214.3|7215.6|7210.6|0
1625711400000|2021-07-08 02:30:00|7216.1|7211.1|7215.9|7210.9|7217.4|7212.4|7215.7|7210.7|0
1625711700000|2021-07-08 02:35:00|7215.8|7210.8|7214.6|7209.6|7215.8|7210.8|7214|7209|0
1625712000000|2021-07-08 02:40:00|7214.7|7209.7|7215.3|7210.3|7216.2|7211.2|7212.5|7207.5|0
1625712300000|2021-07-08 02:45:00|7215.5|7210.5|7216.1|7211.1|7216.7|7211.7|7214.9|7209.9|0
1625712600000|2021-07-08 02:50:00|7216|7211|7216.6|7211.6|7217.2|7212.2|7215.8|7210.8|0
1625712900000|2021-07-08 02:55:00|7216.7|7211.7|7218.5|7213.5|7219.3|7214.3|7216.1|7211.1|0
1625713200000|2021-07-08 03:00:00|7218.6|7213.6|7219.3|7214.3|7219.7|7214.7|7218.2|7213.2|0
1625713500000|2021-07-08 03:05:00|7219.2|7214.2|7219.5|7214.5|7220.3|7215.3|7218.9|7213.9|0
1625713800000|2021-07-08 03:10:00|7219.4|7214.4|7219.3|7214.3|7220|7215|7219|7214|0
1625714100000|2021-07-08 03:15:00|7219.1|7214.1|7217.8|7212.8|7219.3|7214.3|7217.1|7212.1|0
1625714400000|2021-07-08 03:20:00|7217.7|7212.7|7216.5|7211.5|7218.3|7213.3|7215.9|7210.9|0
1625714700000|2021-07-08 03:25:00|7216.6|7211.6|7217.9|7212.9|7218.3|7213.3|7216.4|7211.4|0
1625715000000|2021-07-08 03:30:00|7217.8|7212.8|7218.5|7213.5|7218.9|7213.9|7217.2|7212.2|0
1625715300000|2021-07-08 03:35:00|7218.4|7213.4|7218.2|7213.2|7219.2|7214.2|7217.5|7212.5|0
1625715600000|2021-07-08 03:40:00|7218.3|7213.3|7216.8|7211.8|7218.7|7213.7|7216.1|7211.1|0
1625715900000|2021-07-08 03:45:00|7216.9|7211.9|7217.9|7212.9|7218|7213|7216.5|7211.5|0
1625716200000|2021-07-08 03:50:00|7218|7213|7218.8|7213.8|7219.4|7214.4|7217.6|7212.6|0
1625716500000|2021-07-08 03:55:00|7219|7214|7219.1|7214.1|7220|7215|7218.8|7213.8|0
1625716800000|2021-07-08 04:00:00|7219.2|7214.2|7219.1|7214.1|7220.2|7215.2|7218.1|7213.1|0
1625717100000|2021-07-08 04:05:00|7219|7214|7219|7214|7219.7|7214.7|7218.7|7213.7|0
1625717400000|2021-07-08 04:10:00|7218.9|7213.9|7218|7213|7219.3|7214.3|7217.8|7212.8|0
1625717700000|2021-07-08 04:15:00|7218.1|7213.1|7215.7|7210.7|7218.1|7213.1|7214.9|7209.9|0
1625718000000|2021-07-08 04:20:00|7215.8|7210.8|7215.7|7210.7|7216.1|7211.1|7215.3|7210.3|0
1625718300000|2021-07-08 04:25:00|7215.9|7210.9|7215.7|7210.7|7216.1|7211.1|7214.6|7209.6|0
1625718600000|2021-07-08 04:30:00|7215.6|7210.6|7217.9|7212.9|7218.2|7213.2|7215.4|7210.4|0
1625718900000|2021-07-08 04:35:00|7218|7213|7217.1|7212.1|7218.1|7213.1|7216.9|7211.9|0
1625719200000|2021-07-08 04:40:00|7217|7212|7216.2|7211.2|7217.2|7212.2|7215.8|7210.8|0
1625719500000|2021-07-08 04:45:00|7216.1|7211.1|7215.7|7210.7|7216.7|7211.7|7215.7|7210.7|0
1625719800000|2021-07-08 04:50:00|7215.5|7210.5|7217.8|7212.8|7218|7213|7215.5|7210.5|0
1625720100000|2021-07-08 04:55:00|7217.9|7212.9|7216.6|7211.6|7218|7213|7216.4|7211.4|0
1625720400000|2021-07-08 05:00:00|7216.5|7211.5|7215.7|7210.7|7216.5|7211.5|7215.1|7210.1|0
1625720700000|2021-07-08 05:05:00|7215.6|7210.6|7213.6|7208.6|7215.8|7210.8|7213.5|7208.5|0
1625721000000|2021-07-08 05:10:00|7213.5|7208.5|7213.3|7208.3|7215|7210|7212.7|7207.7|0
1625721300000|2021-07-08 05:15:00|7213.2|7208.2|7217.4|7212.4|7217.6|7212.6|7213.1|7208.1|0
1625721600000|2021-07-08 05:20:00|7217.3|7212.3|7217.2|7212.2|7218.5|7213.5|7216.8|7211.8|0
1625721900000|2021-07-08 05:25:00|7217.3|7212.3|7219.7|7214.7|7220.2|7215.2|7217.3|7212.3|0
1625722200000|2021-07-08 05:30:00|7219.3|7214.3|7217.2|7212.2|7219.3|7214.3|7217|7212|0
1625722500000|2021-07-08 05:35:00|7217.1|7212.1|7216.5|7211.5|7217.3|7212.3|7214.9|7209.9|0
1625722800000|2021-07-08 05:40:00|7216.6|7211.6|7215.8|7210.8|7217.7|7212.7|7215.8|7210.8|0
1625723100000|2021-07-08 05:45:00|7215.7|7210.7|7215.5|7210.5|7216.7|7211.7|7214.8|7209.8|0
1625723400000|2021-07-08 05:50:00|7215.4|7210.4|7215.5|7210.5|7216|7211|7214.1|7209.1|0
1625723700000|2021-07-08 05:55:00|7215.4|7210.4|7215.3|7210.3|7217.4|7212.4|7215.2|7210.2|0
1625724000000|2021-07-08 06:00:00|7214.5|7209.5|7220.9|7215.9|7221.5|7216.5|7213.2|7208.2|0
1625724300000|2021-07-08 06:05:00|7220.8|7215.8|7218.2|7213.2|7221.4|7216.4|7218.2|7213.2|0
1625724600000|2021-07-08 06:10:00|7218.7|7213.7|7214|7209|7219|7214|7212.6|7207.6|0
1625724900000|2021-07-08 06:15:00|7213.9|7208.9|7216.7|7211.7|7216.9|7211.9|7213.1|7208.1|0
1625725200000|2021-07-08 06:20:00|7216.6|7211.6|7216|7211|7217|7212|7214.5|7209.5|0
1625725500000|2021-07-08 06:25:00|7216.1|7211.1|7216.6|7211.6|7217.3|7212.3|7215.3|7210.3|0
1625725800000|2021-07-08 06:30:00|7216.5|7211.5|7215.7|7210.7|7217|7212|7215|7210|0
1625726100000|2021-07-08 06:35:00|7215.6|7210.6|7209.6|7204.6|7215.7|7210.7|7208.5|7203.5|0
1625726400000|2021-07-08 06:40:00|7209.5|7204.5|7209.5|7204.5|7211.4|7206.4|7207.8|7202.8|0
1625726700000|2021-07-08 06:45:00|7209.4|7204.4|7205.2|7200.2|7210|7205|7203.7|7198.7|0
1625727000000|2021-07-08 06:50:00|7205.3|7200.3|7207.6|7202.6|7208.1|7203.1|7205.3|7200.3|0
1625727300000|2021-07-08 06:55:00|7207.7|7202.7|7204.3|7199.3|7209.3|7204.3|7204.3|7199.3|0
1625727600000|2021-07-08 07:00:00|7204.5|7199.5|7198.8|7193.8|7207.8|7202.8|7197.8|7192.8|0
1625727900000|2021-07-08 07:05:00|7198.6|7193.6|7196.9|7191.9|7198.7|7193.7|7191.5|7186.5|0
1625728200000|2021-07-08 07:10:00|7196.8|7191.8|7196.6|7191.6|7200.9|7195.9|7193.9|7188.9|0
1625728500000|2021-07-08 07:15:00|7196.8|7191.8|7187.2|7182.2|7198|7193|7186.2|7181.2|0
1625728800000|2021-07-08 07:20:00|7187.1|7182.1|7185.2|7180.2|7187.5|7182.5|7179|7174|0
1625729100000|2021-07-08 07:25:00|7185.3|7180.3|7189.4|7184.4|7191.9|7186.9|7185.2|7180.2|0
1625729400000|2021-07-08 07:30:00|7189.1|7184.1|7181.2|7176.2|7189.1|7184.1|7176.4|7171.4|0
1625729700000|2021-07-08 07:35:00|7181.1|7176.1|7180.3|7175.3|7183.5|7178.5|7178|7173|0
1625730000000|2021-07-08 07:40:00|7180.2|7175.2|7169|7164|7180.3|7175.3|7167.5|7162.5|0
1625730300000|2021-07-08 07:45:00|7168.9|7163.9|7162.6|7157.6|7170.2|7165.2|7156.9|7151.9|0
1625730600000|2021-07-08 07:50:00|7162.3|7157.3|7134.6|7129.6|7163|7158|7132.8|7127.8|0
1625730900000|2021-07-08 07:55:00|7134.7|7129.7|7130.6|7125.6|7135.7|7130.7|7126.1|7121.1|0
1625731200000|2021-07-08 08:00:00|7130.5|7125.5|7112|7109|7161.7|7158.7|7112|7109|0
1625731500000|2021-07-08 08:05:00|7113.1|7110.1|7111.4|7108.4|7116.6|7113.6|7099.5|7096.5|0
1625731800000|2021-07-08 08:10:00|7112.9|7109.9|7105.5|7102.5|7113.3|7110.3|7093.4|7090.4|0
1625732100000|2021-07-08 08:15:00|7104.4|7101.4|7115|7112|7119.9|7116.9|7103.6|7100.6|0
1625732400000|2021-07-08 08:20:00|7114.4|7111.4|7096.5|7093.5|7119.2|7116.2|7094.5|7091.5|0
1625732700000|2021-07-08 08:25:00|7096.7|7093.7|7081.2|7078.2|7098.7|7095.7|7075.6|7072.6|0
1625733000000|2021-07-08 08:30:00|7082.4|7079.4|7075|7072|7082.5|7079.5|7070|7067|0
1625733300000|2021-07-08 08:35:00|7074.9|7071.9|7072.7|7069.7|7080.4|7077.4|7066.2|7063.2|0
1625733600000|2021-07-08 08:40:00|7072.9|7069.9|7072.2|7069.2|7078.2|7075.2|7069.4|7066.4|0
1625733900000|2021-07-08 08:45:00|7072.6|7069.6|7080.9|7077.9|7084.6|7081.6|7067.3|7064.3|0
1625734200000|2021-07-08 08:50:00|7077.8|7074.8|7081.4|7078.4|7084.1|7081.1|7076.4|7073.4|0
1625734500000|2021-07-08 08:55:00|7081.2|7078.2|7081.9|7078.9|7086.5|7083.5|7078.8|7075.8|0
1625734800000|2021-07-08 09:00:00|7081.8|7078.8|7083.2|7080.2|7086.1|7083.1|7080.5|7077.5|0
1625735100000|2021-07-08 09:05:00|7081.5|7078.5|7072.6|7069.6|7081.9|7078.9|7069.2|7066.2|0
1625735400000|2021-07-08 09:10:00|7072.4|7069.4|7072.8|7069.8|7077.4|7074.4|7067.5|7064.5|0
1625735700000|2021-07-08 09:15:00|7072.2|7069.2|7070.6|7067.6|7075.6|7072.6|7069.1|7066.1|0
1625736000000|2021-07-08 09:20:00|7070.5|7067.5|7069.1|7066.1|7075.5|7072.5|7064.9|7061.9|0
1625736300000|2021-07-08 09:25:00|7069|7066|7068.3|7065.3|7070.7|7067.7|7064|7061|0
1625736600000|2021-07-08 09:30:00|7069.4|7066.4|7073.4|7070.4|7074.9|7071.9|7067|7064|0
1625736900000|2021-07-08 09:35:00|7073.3|7070.3|7076.6|7073.6|7078.8|7075.8|7072.8|7069.8|0
1625737200000|2021-07-08 09:40:00|7076.8|7073.8|7083.2|7080.2|7084.8|7081.8|7074.1|7071.1|0
1625737500000|2021-07-08 09:45:00|7083.3|7080.3|7084.8|7081.8|7086.6|7083.6|7082.3|7079.3|0
1625737800000|2021-07-08 09:50:00|7084.7|7081.7|7082|7079|7086.4|7083.4|7081.2|7078.2|0
1625738100000|2021-07-08 09:55:00|7082.1|7079.1|7081.1|7078.1|7086.9|7083.9|7075.2|7072.2|0
1625738400000|2021-07-08 10:00:00|7081.4|7078.4|7081.2|7078.2|7081.4|7078.4|7072.8|7069.8|0
1625738700000|2021-07-08 10:05:00|7081.7|7078.7|7080.3|7077.3|7083.1|7080.1|7076.6|7073.6|0
1625739000000|2021-07-08 10:10:00|7080.6|7077.6|7072.8|7069.8|7080.7|7077.7|7067.6|7064.6|0
1625739300000|2021-07-08 10:15:00|7070.2|7067.2|7061.8|7058.8|7073.1|7070.1|7060.4|7057.4|0
1625739600000|2021-07-08 10:20:00|7062.2|7059.2|7060.2|7057.2|7063|7060|7054.2|7051.2|0
1625739900000|2021-07-08 10:25:00|7060.3|7057.3|7057.6|7054.6|7061|7058|7054.5|7051.5|0
1625740200000|2021-07-08 10:30:00|7056.2|7053.2|7059.4|7056.4|7059.7|7056.7|7052.6|7049.6|0
1625740500000|2021-07-08 10:35:00|7058.9|7055.9|7060.1|7057.1|7061.4|7058.4|7056.3|7053.3|0
1625740800000|2021-07-08 10:40:00|7060.6|7057.6|7063.4|7060.4|7064.1|7061.1|7056.1|7053.1|0
1625741100000|2021-07-08 10:45:00|7063.3|7060.3|7075|7072|7076.2|7073.2|7060|7057|0
1625741400000|2021-07-08 10:50:00|7074.9|7071.9|7075.7|7072.7|7078.2|7075.2|7072|7069|0
1625741700000|2021-07-08 10:55:00|7075.6|7072.6|7084.5|7081.5|7086.3|7083.3|7073.8|7070.8|0
1625742000000|2021-07-08 11:00:00|7084.9|7081.9|7090.9|7087.9|7102.4|7099.4|7084.9|7081.9|0
1625742300000|2021-07-08 11:05:00|7090.7|7087.7|7092.3|7089.3|7094.7|7091.7|7086.4|7083.4|0
1625742600000|2021-07-08 11:10:00|7092.5|7089.5|7087.2|7084.2|7092.6|7089.6|7085.3|7082.3|0
1625742900000|2021-07-08 11:15:00|7086.5|7083.5|7081.2|7078.2|7088.3|7085.3|7081.2|7078.2|0
1625743200000|2021-07-08 11:20:00|7081.3|7078.3|7087.3|7084.3|7088.8|7085.8|7080.6|7077.6|0
1625743500000|2021-07-08 11:25:00|7087.4|7084.4|7082.4|7079.4|7088.1|7085.1|7080.3|7077.3|0
1625743800000|2021-07-08 11:30:00|7082.2|7079.2|7076.9|7073.9|7082.7|7079.7|7073|7070|0
1625744100000|2021-07-08 11:35:00|7076.6|7073.6|7076.1|7073.1|7077.7|7074.7|7074|7071|0
1625744400000|2021-07-08 11:40:00|7076|7073|7073.5|7070.5|7076.7|7073.7|7072.1|7069.1|0
1625744700000|2021-07-08 11:45:00|7072.9|7069.9|7072.2|7069.2|7073.5|7070.5|7068.2|7065.2|0
1625745000000|2021-07-08 11:50:00|7072.1|7069.1|7069.7|7066.7|7073.2|7070.2|7068.9|7065.9|0
1625745300000|2021-07-08 11:55:00|7069.8|7066.8|7069.3|7066.3|7071.2|7068.2|7069.1|7066.1|0
1625745600000|2021-07-08 12:00:00|7069.5|7066.5|7065.8|7062.8|7070.1|7067.1|7064.3|7061.3|0
1625745900000|2021-07-08 12:05:00|7065.7|7062.7|7059.3|7056.3|7067.2|7064.2|7059|7056|0
1625746200000|2021-07-08 12:10:00|7058.8|7055.8|7058|7055|7060.4|7057.4|7053.4|7050.4|0
1625746500000|2021-07-08 12:15:00|7057.5|7054.5|7063.3|7060.3|7065.6|7062.6|7057.5|7054.5|0
1625746800000|2021-07-08 12:20:00|7063.1|7060.1|7066.3|7063.3|7066.3|7063.3|7060.8|7057.8|0
1625747100000|2021-07-08 12:25:00|7066.2|7063.2|7070.5|7067.5|7070.9|7067.9|7064.6|7061.6|0
1625747400000|2021-07-08 12:30:00|7070.6|7067.6|7071.4|7068.4|7078.1|7075.1|7068.7|7065.7|0
1625747700000|2021-07-08 12:35:00|7071.6|7068.6|7074.3|7071.3|7074.5|7071.5|7069.9|7066.9|0
1625748000000|2021-07-08 12:40:00|7074.5|7071.5|7074|7071|7078.2|7075.2|7072.1|7069.1|0
1625748300000|2021-07-08 12:45:00|7073.9|7070.9|7084.2|7081.2|7084.6|7081.6|7072.7|7069.7|0
1625748600000|2021-07-08 12:50:00|7084.1|7081.1|7083.3|7080.3|7084.3|7081.3|7078.5|7075.5|0
1625748900000|2021-07-08 12:55:00|7083.1|7080.1|7078.7|7075.7|7083.3|7080.3|7078.5|7075.5|0
1625749200000|2021-07-08 13:00:00|7078.3|7075.3|7077.2|7074.2|7081|7078|7077.1|7074.1|0
1625749500000|2021-07-08 13:05:00|7077.3|7074.3|7071.7|7068.7|7078.1|7075.1|7071.6|7068.6|0
1625749800000|2021-07-08 13:10:00|7071.6|7068.6|7084.4|7081.4|7086.2|7083.2|7070.7|7067.7|0
1625750100000|2021-07-08 13:15:00|7083.9|7080.9|7091.6|7088.6|7092.4|7089.4|7080.5|7077.5|0
1625750400000|2021-07-08 13:20:00|7091.7|7088.7|7087.3|7084.3|7095|7092|7086.7|7083.7|0
1625750700000|2021-07-08 13:25:00|7082|7079|7078|7075|7085.1|7082.1|7076.4|7073.4|0
1625751000000|2021-07-08 13:30:00|7082.7|7079.7|7094.1|7092.3|7107.2|7105.4|7061.6|7059.8|0
1625751300000|2021-07-08 13:35:00|7093.8|7092|7098.3|7096.5|7102.8|7101|7089|7087.2|0
1625751600000|2021-07-08 13:40:00|7099.2|7097.4|7067.3|7065.5|7106.6|7104.8|7067|7065.2|0
1625751900000|2021-07-08 13:45:00|7067.2|7065.4|7032|7030.2|7069.9|7068.1|7031.5|7029.7|0
1625752200000|2021-07-08 13:50:00|7031.9|7030.1|7068.8|7067|7074.9|7073.1|7031.8|7030|0
1625752500000|2021-07-08 13:55:00|7068.5|7066.7|7087|7085.2|7087.1|7085.3|7058.2|7056.4|0
1625752800000|2021-07-08 14:00:00|7087.3|7085.5|7092|7090.2|7094.1|7092.3|7076.7|7074.9|0
1625753100000|2021-07-08 14:05:00|7093.8|7092|7079.5|7077.7|7099.3|7097.5|7079.2|7077.4|0
1625753400000|2021-07-08 14:10:00|7079.3|7077.5|7094|7092.2|7105.1|7103.3|7073.8|7072|0
1625753700000|2021-07-08 14:15:00|7093.9|7092.1|7087.4|7085.6|7103.8|7102|7087.1|7085.3|0
1625754000000|2021-07-08 14:20:00|7087.6|7085.8|7073.9|7072.1|7088.3|7086.5|7064.6|7062.8|0
1625754300000|2021-07-08 14:25:00|7074.1|7072.3|7100.9|7099.1|7108.5|7106.7|7072.6|7070.8|0
1625754600000|2021-07-08 14:30:00|7100.3|7098.5|7090.9|7089.1|7106.7|7104.9|7087.6|7085.8|0
1625754900000|2021-07-08 14:35:00|7090.4|7088.6|7079.4|7077.6|7093.7|7091.9|7070.5|7068.7|0
1625755200000|2021-07-08 14:40:00|7079.8|7078|7095.2|7093.4|7098.9|7097.1|7074.1|7072.3|0
1625755500000|2021-07-08 14:45:00|7095.1|7093.3|7080.9|7079.1|7101.8|7100|7079.3|7077.5|0
1625755800000|2021-07-08 14:50:00|7081.1|7079.3|7085|7083.2|7087.9|7086.1|7075.4|7073.6|0
1625756100000|2021-07-08 14:55:00|7085.1|7083.3|7068.1|7066.3|7089.7|7087.9|7067.4|7065.6|0
1625756400000|2021-07-08 15:00:00|7068.7|7066.9|7072.8|7071|7073.1|7071.3|7060.2|7058.4|0
1625756700000|2021-07-08 15:05:00|7072.7|7070.9|7093.2|7091.4|7093.8|7092|7072.7|7070.9|0
1625757000000|2021-07-08 15:10:00|7093.3|7091.5|7095.9|7094.1|7099.3|7097.5|7092.5|7090.7|0
1625757300000|2021-07-08 15:15:00|7095.7|7093.9|7089.5|7087.7|7097.4|7095.6|7084.4|7082.6|0
1625757600000|2021-07-08 15:20:00|7089|7087.2|7091.8|7090|7094.2|7092.4|7082.1|7080.3|0
1625757900000|2021-07-08 15:25:00|7091.7|7089.9|7096.3|7094.5|7099.6|7097.8|7091.2|7089.4|0
1625758200000|2021-07-08 15:30:00|7096.2|7094.4|7088|7086.2|7097.6|7095.8|7081.8|7080|0
1625758500000|2021-07-08 15:35:00|7088.4|7086.6|7103.3|7101.5|7103.8|7102|7079.9|7078.1|0
1625758800000|2021-07-08 15:40:00|7104.1|7102.3|7102.2|7100.4|7104.5|7102.7|7097.9|7096.1|0
1625759100000|2021-07-08 15:45:00|7102.3|7100.5|7108|7106.2|7108.6|7106.8|7098.9|7097.1|0
1625759400000|2021-07-08 15:50:00|7108.4|7106.6|7117|7115.2|7118.9|7117.1|7108.3|7106.5|0
1625759700000|2021-07-08 15:55:00|7117.1|7115.3|7116|7114.2|7117.2|7115.4|7110.4|7108.6|0
1625760000000|2021-07-08 16:00:00|7116.1|7114.3|7118.3|7116.5|7120.8|7119|7115.2|7113.4|0
1625760300000|2021-07-08 16:05:00|7118|7116.2|7121.1|7119.3|7122.2|7120.4|7115.6|7113.8|0
1625760600000|2021-07-08 16:10:00|7120.5|7118.7|7109.5|7107.7|7120.5|7118.7|7109.5|7107.7|0
1625760900000|2021-07-08 16:15:00|7109.7|7107.9|7105|7103.2|7111.8|7110|7100.5|7098.7|0
1625761200000|2021-07-08 16:20:00|7104.8|7103|7108.1|7106.3|7111.6|7109.8|7100.9|7099.1|0
1625761500000|2021-07-08 16:25:00|7108.7|7106.9|7119.1|7117.3|7120|7118.2|7104.3|7102.5|0
1625761800000|2021-07-08 16:30:00|7119.2|7117.4|7127.5|7125.7|7131.1|7129.3|7118.3|7116.5|0
1625762100000|2021-07-08 16:35:00|7127.6|7125.8|7132.4|7130.6|7134.1|7132.3|7125.6|7123.8|0
1625762400000|2021-07-08 16:40:00|7132.9|7131.1|7133.1|7131.3|7134.3|7132.5|7128.1|7126.3|0
1625762700000|2021-07-08 16:45:00|7133.2|7131.4|7124.1|7122.3|7133.2|7131.4|7121.6|7119.8|0
1625763000000|2021-07-08 16:50:00|7123.9|7122.1|7129.2|7127.4|7129.2|7127.4|7120.5|7118.7|0
1625763300000|2021-07-08 16:55:00|7129.4|7127.6|7124.1|7122.3|7131.2|7129.4|7123.8|7122|0
1625763600000|2021-07-08 17:00:00|7123.9|7122.1|7134.8|7133|7136.2|7134.4|7123.8|7122|0
1625763900000|2021-07-08 17:05:00|7134.3|7132.5|7139.7|7137.9|7144.8|7143|7131.9|7130.1|0
1625764200000|2021-07-08 17:10:00|7139.9|7138.1|7133.3|7131.5|7142.1|7140.3|7131.5|7129.7|0
1625764500000|2021-07-08 17:15:00|7133.2|7131.4|7133.7|7131.9|7139.6|7137.8|7129.8|7128|0
1625764800000|2021-07-08 17:20:00|7133.5|7131.7|7142|7140.2|7144.5|7142.7|7132.4|7130.6|0
1625765100000|2021-07-08 17:25:00|7142.4|7140.6|7152.9|7151.1|7154.2|7152.4|7142.4|7140.6|0
1625765400000|2021-07-08 17:30:00|7153.1|7151.3|7162.7|7160.9|7163.9|7162.1|7153.1|7151.3|0
1625765700000|2021-07-08 17:35:00|7162.8|7161|7164.5|7162.7|7166.7|7164.9|7161.2|7159.4|0
1625766000000|2021-07-08 17:40:00|7164.2|7162.4|7158.8|7157|7166.1|7164.3|7158.2|7156.4|0
1625766300000|2021-07-08 17:45:00|7159.1|7157.3|7158|7156.2|7163.3|7161.5|7155.9|7154.1|0
1625766600000|2021-07-08 17:50:00|7159.1|7157.3|7154.7|7152.9|7162.1|7160.3|7154.7|7152.9|0
1625766900000|2021-07-08 17:55:00|7155.3|7153.5|7156.3|7154.5|7160.7|7158.9|7153.3|7151.5|0
1625767200000|2021-07-08 18:00:00|7156.6|7154.8|7157.6|7155.8|7158.3|7156.5|7152.2|7150.4|0
1625767500000|2021-07-08 18:05:00|7156.9|7155.1|7149|7147.2|7157|7155.2|7147.7|7145.9|0
1625767800000|2021-07-08 18:10:00|7150.1|7148.3|7151.8|7150|7154.6|7152.8|7149.5|7147.7|0
1625768100000|2021-07-08 18:15:00|7151.9|7150.1|7138.9|7137.1|7152.2|7150.4|7135.9|7134.1|0
1625768400000|2021-07-08 18:20:00|7138.6|7136.8|7131.2|7129.4|7139|7137.2|7128.7|7126.9|0
1625768700000|2021-07-08 18:25:00|7131.3|7129.5|7136.4|7134.6|7137.9|7136.1|7129.1|7127.3|0
1625769000000|2021-07-08 18:30:00|7136.7|7134.9|7141.8|7140|7141.9|7140.1|7130.4|7128.6|0
1625769300000|2021-07-08 18:35:00|7142.2|7140.4|7141.6|7139.8|7145.4|7143.6|7140.9|7139.1|0
1625769600000|2021-07-08 18:40:00|7141.5|7139.7|7142.3|7140.5|7146.5|7144.7|7139.2|7137.4|0
1625769900000|2021-07-08 18:45:00|7142.2|7140.4|7128.4|7126.6|7143.1|7141.3|7128.3|7126.5|0
1625770200000|2021-07-08 18:50:00|7128.5|7126.7|7125.8|7124|7132|7130.2|7125.1|7123.3|0
1625770500000|2021-07-08 18:55:00|7125.7|7123.9|7135.5|7133.7|7137.7|7135.9|7125.2|7123.4|0
1625770800000|2021-07-08 19:00:00|7135.6|7133.8|7137.3|7135.5|7141.8|7140|7132.8|7131|0
1625771100000|2021-07-08 19:05:00|7137.6|7135.8|7132.6|7130.8|7138.3|7136.5|7130.6|7128.8|0
1625771400000|2021-07-08 19:10:00|7133.6|7131.8|7125.3|7123.5|7137.2|7135.4|7125|7123.2|0
1625771700000|2021-07-08 19:15:00|7125.4|7123.6|7119.7|7117.9|7125.4|7123.6|7115.4|7113.6|0
1625772000000|2021-07-08 19:20:00|7120.1|7118.3|7122.7|7120.9|7127.1|7125.3|7118.6|7116.8|0
1625772300000|2021-07-08 19:25:00|7122.6|7120.8|7123.9|7122.1|7128.2|7126.4|7118.7|7116.9|0
1625772600000|2021-07-08 19:30:00|7124.4|7122.6|7125|7123.2|7130.5|7128.7|7119.8|7118|0
1625772900000|2021-07-08 19:35:00|7125.1|7123.3|7134.4|7132.6|7137.5|7135.7|7123.3|7121.5|0
1625773200000|2021-07-08 19:40:00|7134.3|7132.5|7122.9|7121.1|7134.6|7132.8|7120.6|7118.8|0
1625773500000|2021-07-08 19:45:00|7122.7|7120.9|7107.4|7105.6|7122.7|7120.9|7107.4|7105.6|0
1625773800000|2021-07-08 19:50:00|7105.2|7103.4|7115.6|7113.8|7122.1|7120.3|7103|7101.2|0
1625774100000|2021-07-08 19:55:00|7117.1|7115.3|7131.7|7129.9|7131.7|7129.9|7117.1|7115.3|0
1625774400000|2021-07-08 20:00:00|7131.9|7130.1|7133.8|7130.8|7137.7|7134.7|7131.9|7129.5|0
1625774700000|2021-07-08 20:05:00|7133.7|7130.7|7132.1|7129.1|7133.7|7130.7|7131.8|7128.8|0
1625775000000|2021-07-08 20:10:00|7132.3|7129.3|7131.3|7128.3|7132.9|7129.9|7130.7|7127.7|0
1625775300000|2021-07-08 20:15:00|7131.2|7128.2|7132.8|7129.8|7133.2|7130.2|7131.2|7128.2|0
1625775600000|2021-07-08 20:20:00|7131.9|7128.9|7131.9|7128.9|7132.3|7129.3|7131.2|7128.2|0
1625775900000|2021-07-08 20:25:00|7132.7|7129.7|7131.8|7128.8|7132.9|7129.9|7131.6|7128.6|0
1625776200000|2021-07-08 20:30:00|7131.9|7128.9|7132.1|7129.1|7132.8|7129.8|7131.9|7128.9|0
1625776500000|2021-07-08 20:35:00|7132|7129|7132.7|7129.7|7132.8|7129.8|7131.9|7128.9|0
1625776800000|2021-07-08 20:40:00|7132.8|7129.8|7133.3|7130.3|7133.3|7130.3|7132.5|7129.5|0
1625777100000|2021-07-08 20:45:00|7133.5|7130.5|7133.6|7130.6|7133.9|7130.9|7133.4|7130.4|0
1625777400000|2021-07-08 20:50:00|7133.7|7130.7|7133.3|7130.3|7133.9|7130.9|7133.3|7130.3|0
1625777700000|2021-07-08 20:55:00|7133.4|7130.4|7133|7130|7133.5|7130.5|7132.5|7129.5|0
1625778000000|2021-07-08 21:00:00|7133.1|7130.1|7136.1|7133.1|7136.4|7133.4|7133.1|7130.1|0
1625778300000|2021-07-08 21:05:00|7136.2|7133.2|7136.9|7133.9|7136.9|7133.9|7136.2|7133.2|0
1625778600000|2021-07-08 21:10:00|7137|7134|7137|7134|7137.3|7134.3|7136.8|7133.8|0
1625778900000|2021-07-08 21:15:00|7136.8|7133.8|7137.8|7134.8|7137.9|7134.9|7136.7|7133.7|0
1625779200000|2021-07-08 21:20:00|7137.9|7134.9|7140.2|7137.2|7140.8|7137.8|7137.6|7134.6|0
1625779500000|2021-07-08 21:25:00|7140.3|7137.3|7140.8|7137.8|7141.2|7138.2|7140.1|7137.1|0
1625779800000|2021-07-08 21:30:00|7140.5|7137.5|7138.5|7135.5|7140.6|7137.6|7138.1|7135.1|0
1625780100000|2021-07-08 21:35:00|7138.9|7135.9|7139.9|7136.9|7140|7137|7138.6|7135.6|0
1625780400000|2021-07-08 21:40:00|7139.8|7136.8|7139.4|7136.4|7140|7137|7139.1|7136.1|0
1625780700000|2021-07-08 21:45:00|7139.7|7136.7|7139.8|7136.8|7140.4|7137.4|7138.9|7135.9|0
1625781000000|2021-07-08 21:50:00|7139.9|7136.9|7141.2|7138.2|7141.5|7138.5|7139.6|7136.6|0
1625781300000|2021-07-08 21:55:00|7141.1|7138.1|7141.6|7138.6|7142.3|7139.3|7141.1|7138.1|0
1625781600000|2021-07-08 22:00:00|7141.5|7138.5|7141.9|7138.9|7142.8|7139.8|7140.9|7137.9|0
1625781900000|2021-07-08 22:05:00|7141.8|7138.8|7139.9|7136.9|7141.8|7138.8|7139.9|7136.9|0
1625782200000|2021-07-08 22:10:00|7140.9|7137.9|7140.9|7137.9|7141.1|7138.1|7139.1|7136.1|0
1625782500000|2021-07-08 22:15:00|7140.8|7137.8|7140.5|7137.5|7141.2|7138.2|7140.5|7137.5|0
1625782800000|2021-07-08 22:20:00|7140.6|7137.6|7140.4|7137.4|7140.6|7137.6|7140|7137|0
1625783100000|2021-07-08 22:25:00|7140.3|7137.3|7138.9|7135.9|7140.5|7137.5|7138.9|7135.9|0
1625783400000|2021-07-08 22:30:00|7139|7136|7139.9|7136.9|7139.9|7136.9|7138.9|7135.9|0
1625783700000|2021-07-08 22:35:00|7139.4|7136.4|7138.5|7135.5|7139.4|7136.4|7138.3|7135.3|0
1625784000000|2021-07-08 22:40:00|7138.4|7135.4|7138.6|7135.6|7139.1|7136.1|7138.4|7135.4|0
1625784300000|2021-07-08 22:45:00|7138.7|7135.7|7138.5|7135.5|7138.9|7135.9|7137.6|7134.6|0
1625784600000|2021-07-08 22:50:00|7138.6|7135.6|7138.4|7135.4|7139.6|7136.6|7137.9|7134.9|0
1625784900000|2021-07-08 22:55:00|7138.3|7135.3|7138.1|7135.1|7138.7|7135.7|7138.1|7135.1|0
1625785200000|2021-07-08 23:00:00|7138|7135|7137.1|7134.1|7138.2|7135.2|7137|7134|0
1625785500000|2021-07-08 23:05:00|7137.2|7134.2|7136.9|7133.9|7137.5|7134.5|7136.2|7133.2|0
1625785800000|2021-07-08 23:10:00|7137|7134|7136.2|7133.2|7137|7134|7135.4|7132.4|0
1625786100000|2021-07-08 23:15:00|7136.1|7133.1|7136.5|7133.5|7136.8|7133.8|7135.7|7132.7|0
1625786400000|2021-07-08 23:20:00|7136.8|7133.8|7137.6|7134.6|7137.7|7134.7|7136.8|7133.8|0
1625786700000|2021-07-08 23:25:00|7137.7|7134.7|7138.2|7135.2|7138.5|7135.5|7137.7|7134.7|0
1625787000000|2021-07-08 23:30:00|7138.1|7135.1|7137.7|7134.7|7138.7|7135.7|7137.7|7134.7|0
1625787300000|2021-07-08 23:35:00|7137.5|7134.5|7137.4|7134.4|7137.9|7134.9|7137.1|7134.1|0
1625787600000|2021-07-08 23:40:00|7137.5|7134.5|7137.4|7134.4|7138.1|7135.1|7137.2|7134.2|0
1625787900000|2021-07-08 23:45:00|7137.5|7134.5|7136.6|7133.6|7138.3|7135.3|7136.2|7133.2|0
1625788200000|2021-07-08 23:50:00|7136.7|7133.7|7137.4|7134.4|7137.6|7134.6|7136.1|7133.1|0
1625788500000|2021-07-08 23:55:00|7137.5|7134.5|7136.3|7131.3|7137.7|7134.7|7133.8|7130.5|0
1625788800000|2021-07-09 00:00:00|7135.6|7130.6|7141.1|7136.1|7143.1|7138.1|7135.1|7130.1|0
1625789100000|2021-07-09 00:05:00|7141|7136|7147.6|7142.6|7147.7|7142.7|7140.8|7135.8|0
1625789400000|2021-07-09 00:10:00|7147.5|7142.5|7144.4|7139.4|7147.7|7142.7|7144|7139|0
1625789700000|2021-07-09 00:15:00|7144.2|7139.2|7141.6|7136.6|7145.8|7140.8|7141.3|7136.3|0
1625790000000|2021-07-09 00:20:00|7141.2|7136.2|7137|7132|7141.9|7136.9|7134.4|7129.4|0
1625790300000|2021-07-09 00:25:00|7137.1|7132.1|7138.4|7133.4|7138.8|7133.8|7135.6|7130.6|0
1625790600000|2021-07-09 00:30:00|7138.3|7133.3|7132.4|7127.4|7138.3|7133.3|7132.4|7127.4|0
1625790900000|2021-07-09 00:35:00|7132.6|7127.6|7129.2|7124.2|7132.6|7127.6|7126.4|7121.4|0
1625791200000|2021-07-09 00:40:00|7129.1|7124.1|7129.4|7124.4|7130.5|7125.5|7127.3|7122.3|0
1625791500000|2021-07-09 00:45:00|7129.2|7124.2|7127.2|7122.2|7130.1|7125.1|7124.6|7119.6|0
1625791800000|2021-07-09 00:50:00|7127.3|7122.3|7128.2|7123.2|7130.2|7125.2|7125.8|7120.8|0
1625792100000|2021-07-09 00:55:00|7128.3|7123.3|7124.3|7119.3|7129.8|7124.8|7123.8|7118.8|0
1625792400000|2021-07-09 01:00:00|7124|7119|7126.6|7121.6|7127.8|7122.8|7123.7|7118.7|0
1625792700000|2021-07-09 01:05:00|7126.8|7121.8|7126.8|7121.8|7126.9|7121.9|7122.6|7117.6|0
1625793000000|2021-07-09 01:10:00|7126.9|7121.9|7127.2|7122.2|7128.9|7123.9|7125.8|7120.8|0
1625793300000|2021-07-09 01:15:00|7127.3|7122.3|7125.3|7120.3|7128.4|7123.4|7122.4|7117.4|0
1625793600000|2021-07-09 01:20:00|7125.4|7120.4|7123.5|7118.5|7126.5|7121.5|7122.5|7117.5|0
1625793900000|2021-07-09 01:25:00|7123.4|7118.4|7126.9|7121.9|7127.4|7122.4|7121.9|7116.9|0
1625794200000|2021-07-09 01:30:00|7126.8|7121.8|7131.6|7126.6|7131.7|7126.7|7126|7121|0
1625794500000|2021-07-09 01:35:00|7131.5|7126.5|7125.6|7120.6|7131.8|7126.8|7123.5|7118.5|0
1625794800000|2021-07-09 01:40:00|7125.7|7120.7|7121.8|7116.8|7125.7|7120.7|7120.8|7115.8|0
1625795100000|2021-07-09 01:45:00|7121.9|7116.9|7121.9|7116.9|7124.9|7119.9|7121.7|7116.7|0
1625795400000|2021-07-09 01:50:00|7121.8|7116.8|7119.4|7114.4|7122.1|7117.1|7118.7|7113.7|0
1625795700000|2021-07-09 01:55:00|7119.3|7114.3|7118.2|7113.2|7120.1|7115.1|7115.8|7110.8|0
1625796000000|2021-07-09 02:00:00|7118.3|7113.3|7112.4|7107.4|7119.7|7114.7|7111.4|7106.4|0
1625796300000|2021-07-09 02:05:00|7112.5|7107.5|7115.9|7110.9|7117.2|7112.2|7111.7|7106.7|0
1625796600000|2021-07-09 02:10:00|7115.8|7110.8|7118|7113|7118|7113|7113|7108|0
1625796900000|2021-07-09 02:15:00|7118.1|7113.1|7119.6|7114.6|7119.6|7114.6|7116.8|7111.8|0
1625797200000|2021-07-09 02:20:00|7119.7|7114.7|7118.3|7113.3|7119.7|7114.7|7117.5|7112.5|0
1625797500000|2021-07-09 02:25:00|7118.4|7113.4|7117.6|7112.6|7119.4|7114.4|7115.5|7110.5|0
1625797800000|2021-07-09 02:30:00|7117.7|7112.7|7125.4|7120.4|7125.9|7120.9|7117.3|7112.3|0
1625798100000|2021-07-09 02:35:00|7125.5|7120.5|7126.7|7121.7|7127.6|7122.6|7124.4|7119.4|0
1625798400000|2021-07-09 02:40:00|7126.6|7121.6|7126.8|7121.8|7128.6|7123.6|7125.8|7120.8|0
1625798700000|2021-07-09 02:45:00|7127|7122|7128.1|7123.1|7129.7|7124.7|7125.1|7120.1|0
1625799000000|2021-07-09 02:50:00|7128.2|7123.2|7127.2|7122.2|7129.4|7124.4|7126.7|7121.7|0
1625799300000|2021-07-09 02:55:00|7127.3|7122.3|7127.9|7122.9|7129.4|7124.4|7127.1|7122.1|0
1625799600000|2021-07-09 03:00:00|7128|7123|7127.8|7122.8|7128.8|7123.8|7126.1|7121.1|0
1625799900000|2021-07-09 03:05:00|7127.9|7122.9|7135.1|7130.1|7136.2|7131.2|7127.9|7122.9|0
1625800200000|2021-07-09 03:10:00|7135|7130|7134.1|7129.1|7137.1|7132.1|7132.5|7127.5|0
1625800500000|2021-07-09 03:15:00|7134.2|7129.2|7132.7|7127.7|7134.6|7129.6|7132.5|7127.5|0
1625800800000|2021-07-09 03:20:00|7132.8|7127.8|7132.8|7127.8|7133.6|7128.6|7131.8|7126.8|0
1625801100000|2021-07-09 03:25:00|7132.7|7127.7|7131.8|7126.8|7135.5|7130.5|7130.5|7125.5|0
1625801400000|2021-07-09 03:30:00|7131.7|7126.7|7133.5|7128.5|7134.9|7129.9|7131.2|7126.2|0
1625801700000|2021-07-09 03:35:00|7133.6|7128.6|7135.4|7130.4|7137.2|7132.2|7133|7128|0
1625802000000|2021-07-09 03:40:00|7135.3|7130.3|7133.1|7128.1|7136|7131|7131.1|7126.1|0
1625802300000|2021-07-09 03:45:00|7133|7128|7131.1|7126.1|7133.2|7128.2|7130.3|7125.3|0
1625802600000|2021-07-09 03:50:00|7131|7126|7130.8|7125.8|7131.7|7126.7|7129.9|7124.9|0
1625802900000|2021-07-09 03:55:00|7130.9|7125.9|7127.9|7122.9|7131.5|7126.5|7127.7|7122.7|0
1625803200000|2021-07-09 04:00:00|7128|7123|7130.3|7125.3|7130.6|7125.6|7128|7123|0
1625803500000|2021-07-09 04:05:00|7130.5|7125.5|7128.1|7123.1|7131|7126|7128|7123|0
1625803800000|2021-07-09 04:10:00|7128|7123|7129|7124|7129.6|7124.6|7127.3|7122.3|0
1625804100000|2021-07-09 04:15:00|7128.9|7123.9|7124.5|7119.5|7129.5|7124.5|7124.4|7119.4|0
1625804400000|2021-07-09 04:20:00|7124.6|7119.6|7124.2|7119.2|7125.2|7120.2|7122.7|7117.7|0
1625804700000|2021-07-09 04:25:00|7124.1|7119.1|7124.5|7119.5|7125.9|7120.9|7121.9|7116.9|0
1625805000000|2021-07-09 04:30:00|7124.4|7119.4|7126.6|7121.6|7126.6|7121.6|7123.9|7118.9|0
1625805300000|2021-07-09 04:35:00|7126.8|7121.8|7125.8|7120.8|7127.4|7122.4|7124.3|7119.3|0
1625805600000|2021-07-09 04:40:00|7125.9|7120.9|7125.5|7120.5|7126.2|7121.2|7124.8|7119.8|0
1625805900000|2021-07-09 04:45:00|7125.4|7120.4|7123.7|7118.7|7126.2|7121.2|7122.2|7117.2|0
1625806200000|2021-07-09 04:50:00|7123.6|7118.6|7129.4|7124.4|7130.7|7125.7|7123|7118|0
1625806500000|2021-07-09 04:55:00|7129.5|7124.5|7130.5|7125.5|7133.2|7128.2|7128.7|7123.7|0
1625806800000|2021-07-09 05:00:00|7130.3|7125.3|7132.6|7127.6|7133.4|7128.4|7130.3|7125.3|0
1625807100000|2021-07-09 05:05:00|7132.7|7127.7|7135.4|7130.4|7136.7|7131.7|7132.7|7127.7|0
1625807400000|2021-07-09 05:10:00|7135.5|7130.5|7138.6|7133.6|7142.6|7137.6|7135.5|7130.5|0
1625807700000|2021-07-09 05:15:00|7138.5|7133.5|7142.3|7137.3|7143.2|7138.2|7137.8|7132.8|0
1625808000000|2021-07-09 05:20:00|7142.2|7137.2|7141.8|7136.8|7144|7139|7140.5|7135.5|0
1625808300000|2021-07-09 05:25:00|7141.9|7136.9|7139.7|7134.7|7143.1|7138.1|7139.6|7134.6|0
1625808600000|2021-07-09 05:30:00|7139.8|7134.8|7141.4|7136.4|7142.2|7137.2|7138.1|7133.1|0
1625808900000|2021-07-09 05:35:00|7141.6|7136.6|7138.3|7133.3|7141.6|7136.6|7137.8|7132.8|0
1625809200000|2021-07-09 05:40:00|7138.2|7133.2|7139.4|7134.4|7140.7|7135.7|7137.9|7132.9|0
1625809500000|2021-07-09 05:45:00|7139.3|7134.3|7138.4|7133.4|7139.3|7134.3|7135.3|7130.3|0
1625809800000|2021-07-09 05:50:00|7138.5|7133.5|7138|7133|7138.7|7133.7|7135.8|7130.8|0
1625810100000|2021-07-09 05:55:00|7137.9|7132.9|7138|7133|7140.6|7135.6|7136.5|7131.5|0
1625810400000|2021-07-09 06:00:00|7137.9|7132.9|7137.6|7132.6|7139.8|7134.8|7134.6|7129.6|0
1625810700000|2021-07-09 06:05:00|7137.4|7132.4|7137.4|7132.4|7143.2|7138.2|7136.9|7131.9|0
1625811000000|2021-07-09 06:10:00|7137.3|7132.3|7137.9|7132.9|7140.2|7135.2|7135.5|7130.5|0
1625811300000|2021-07-09 06:15:00|7138|7133|7139.7|7134.7|7140.5|7135.5|7136.5|7131.5|0
1625811600000|2021-07-09 06:20:00|7139.6|7134.6|7140.5|7135.5|7142.9|7137.9|7139.3|7134.3|0
1625811900000|2021-07-09 06:25:00|7140.1|7135.1|7139.2|7134.2|7142.9|7137.9|7137.4|7132.4|0
1625812200000|2021-07-09 06:30:00|7139.3|7134.3|7141.5|7136.5|7141.6|7136.6|7138.1|7133.1|0
1625812500000|2021-07-09 06:35:00|7141.6|7136.6|7145.1|7140.1|7145.1|7140.1|7140.4|7135.4|0
1625812800000|2021-07-09 06:40:00|7145.2|7140.2|7142.2|7137.2|7145.6|7140.6|7141.2|7136.2|0
1625813100000|2021-07-09 06:45:00|7141.9|7136.9|7140.6|7135.6|7143.3|7138.3|7139.8|7134.8|0
1625813400000|2021-07-09 06:50:00|7140.7|7135.7|7139.7|7134.7|7141.4|7136.4|7139.2|7134.2|0
1625813700000|2021-07-09 06:55:00|7139.6|7134.6|7136.8|7131.8|7140.6|7135.6|7136.1|7131.1|0
1625814000000|2021-07-09 07:00:00|7137.2|7132.2|7146|7141|7147.3|7142.3|7134.5|7129.5|0
1625814300000|2021-07-09 07:05:00|7146.2|7141.2|7155.8|7150.8|7157.3|7152.3|7145.6|7140.6|0
1625814600000|2021-07-09 07:10:00|7155.9|7150.9|7155.2|7150.2|7159|7154|7153.6|7148.6|0
1625814900000|2021-07-09 07:15:00|7155.3|7150.3|7157.2|7152.2|7160|7155|7155.3|7150.3|0
1625815200000|2021-07-09 07:20:00|7157.1|7152.1|7155.5|7150.5|7160.1|7155.1|7155|7150|0
1625815500000|2021-07-09 07:25:00|7155.4|7150.4|7148.6|7143.6|7156.4|7151.4|7148.4|7143.4|0
1625815800000|2021-07-09 07:30:00|7148.7|7143.7|7148.1|7143.1|7151.7|7146.7|7146.7|7141.7|0
1625816100000|2021-07-09 07:35:00|7147.9|7142.9|7152.6|7147.6|7153.3|7148.3|7147.5|7142.5|0
1625816400000|2021-07-09 07:40:00|7152.4|7147.4|7152.3|7147.3|7154.2|7149.2|7150.6|7145.6|0
1625816700000|2021-07-09 07:45:00|7152.4|7147.4|7152.3|7147.3|7155.8|7150.8|7151.1|7146.1|0
1625817000000|2021-07-09 07:50:00|7152.2|7147.2|7148.3|7143.3|7153|7148|7147.9|7142.9|0
1625817300000|2021-07-09 07:55:00|7148.2|7143.2|7151.8|7146.8|7155.4|7150.4|7148|7143|0
1625817600000|2021-07-09 08:00:00|7151.9|7146.9|7168.3|7165.3|7173.7|7170.7|7151.9|7146.9|0
1625817900000|2021-07-09 08:05:00|7168.5|7165.5|7173.8|7170.8|7175.2|7172.2|7167.2|7164.2|0
1625818200000|2021-07-09 08:10:00|7173.9|7170.9|7178.1|7175.1|7178.9|7175.9|7173.9|7170.9|0
1625818500000|2021-07-09 08:15:00|7178|7175|7173.4|7170.4|7178|7175|7170.9|7167.9|0
1625818800000|2021-07-09 08:20:00|7173.8|7170.8|7176.2|7173.2|7178.2|7175.2|7173.4|7170.4|0
1625819100000|2021-07-09 08:25:00|7176|7173|7175.8|7172.8|7177.6|7174.6|7173.2|7170.2|0
1625819400000|2021-07-09 08:30:00|7175.1|7172.1|7176|7173|7176|7173|7172.5|7169.5|0
1625819700000|2021-07-09 08:35:00|7175.8|7172.8|7177.9|7174.9|7178.4|7175.4|7175.8|7172.8|0
1625820000000|2021-07-09 08:40:00|7177|7174|7179.1|7176.1|7180.3|7177.3|7177|7174|0
1625820300000|2021-07-09 08:45:00|7177.6|7174.6|7179.1|7176.1|7179.1|7176.1|7176.7|7173.7|0
1625820600000|2021-07-09 08:50:00|7179|7176|7177.5|7174.5|7180.2|7177.2|7177.5|7174.5|0
1625820900000|2021-07-09 08:55:00|7177.7|7174.7|7175.5|7172.5|7178.4|7175.4|7175.2|7172.2|0
1625821200000|2021-07-09 09:00:00|7175.6|7172.6|7179.7|7176.7|7180.9|7177.9|7175.6|7172.6|0
1625821500000|2021-07-09 09:05:00|7180|7177|7178.7|7175.7|7180.7|7177.7|7178|7175|0
1625821800000|2021-07-09 09:10:00|7178.5|7175.5|7177.8|7174.8|7179.7|7176.7|7175.9|7172.9|0
1625822100000|2021-07-09 09:15:00|7177|7174|7178.4|7175.4|7179.3|7176.3|7176.7|7173.7|0
1625822400000|2021-07-09 09:20:00|7177.4|7174.4|7188.4|7185.4|7188.4|7185.4|7175.9|7172.9|0
1625822700000|2021-07-09 09:25:00|7187.4|7184.4|7186.2|7183.2|7188.9|7185.9|7186.1|7183.1|0
1625823000000|2021-07-09 09:30:00|7186.4|7183.4|7191.1|7188.1|7191.9|7188.9|7186.2|7183.2|0
1625823300000|2021-07-09 09:35:00|7191|7188|7186.4|7183.4|7191.1|7188.1|7185.7|7182.7|0
1625823600000|2021-07-09 09:40:00|7186.1|7183.1|7180.2|7177.2|7187.5|7184.5|7180.2|7177.2|0
1625823900000|2021-07-09 09:45:00|7180.4|7177.4|7179.9|7176.9|7183.8|7180.8|7178.3|7175.3|0
1625824200000|2021-07-09 09:50:00|7179.4|7176.4|7179|7176|7184.4|7181.4|7178.4|7175.4|0
1625824500000|2021-07-09 09:55:00|7179.4|7176.4|7180.4|7177.4|7182.8|7179.8|7176.8|7173.8|0
1625824800000|2021-07-09 10:00:00|7180.5|7177.5|7161.2|7158.2|7181|7178|7160.2|7157.2|0
1625825100000|2021-07-09 10:05:00|7161|7158|7154.8|7151.8|7161.3|7158.3|7153.6|7150.6|0
1625825400000|2021-07-09 10:10:00|7154.4|7151.4|7150|7147|7156.7|7153.7|7148.7|7145.7|0
1625825700000|2021-07-09 10:15:00|7149.6|7146.6|7152.6|7149.6|7153.9|7150.9|7149.6|7146.6|0
1625826000000|2021-07-09 10:20:00|7153.7|7150.7|7156.4|7153.4|7157.5|7154.5|7152.4|7149.4|0
1625826300000|2021-07-09 10:25:00|7156.1|7153.1|7156.6|7153.6|7159.2|7156.2|7156.1|7153.1|0
1625826600000|2021-07-09 10:30:00|7157.5|7154.5|7161.8|7158.8|7163.7|7160.7|7156.6|7153.6|0
1625826900000|2021-07-09 10:35:00|7161.9|7158.9|7162.4|7159.4|7162.7|7159.7|7159.9|7156.9|0
1625827200000|2021-07-09 10:40:00|7161.4|7158.4|7157.8|7154.8|7161.4|7158.4|7157.8|7154.8|0
1625827500000|2021-07-09 10:45:00|7158.1|7155.1|7167.8|7164.8|7168.1|7165.1|7157.8|7154.8|0
1625827800000|2021-07-09 10:50:00|7168|7165|7168.6|7165.6|7168.6|7165.6|7167.1|7164.1|0
1625828100000|2021-07-09 10:55:00|7167.1|7164.1|7168.7|7165.7|7168.9|7165.9|7165.2|7162.2|0
1625828400000|2021-07-09 11:00:00|7165.4|7162.4|7173.9|7170.9|7173.9|7170.9|7163.1|7160.1|0
1625828700000|2021-07-09 11:05:00|7173.4|7170.4|7165.9|7162.9|7173.5|7170.5|7164.8|7161.8|0
1625829000000|2021-07-09 11:10:00|7165.6|7162.6|7167.1|7164.1|7169.1|7166.1|7164.6|7161.6|0
1625829300000|2021-07-09 11:15:00|7167.3|7164.3|7168.5|7165.5|7170.8|7167.8|7167.1|7164.1|0
1625829600000|2021-07-09 11:20:00|7168.6|7165.6|7162.6|7159.6|7169.3|7166.3|7161.2|7158.2|0
1625829900000|2021-07-09 11:25:00|7162.8|7159.8|7163.3|7160.3|7163.8|7160.8|7161.5|7158.5|0
1625830200000|2021-07-09 11:30:00|7163.4|7160.4|7164.7|7161.7|7164.9|7161.9|7158.4|7155.4|0
1625830500000|2021-07-09 11:35:00|7164.8|7161.8|7165|7162|7166.7|7163.7|7162.8|7159.8|0
1625830800000|2021-07-09 11:40:00|7164.9|7161.9|7165.9|7162.9|7166.1|7163.1|7162.4|7159.4|0
1625831100000|2021-07-09 11:45:00|7166|7163|7167.7|7164.7|7170.2|7167.2|7165.1|7162.1|0
1625831400000|2021-07-09 11:50:00|7167.8|7164.8|7167.7|7164.7|7168.9|7165.9|7166.9|7163.9|0
1625831700000|2021-07-09 11:55:00|7167.9|7164.9|7170.9|7167.9|7171.5|7168.5|7167.7|7164.7|0
1625832000000|2021-07-09 12:00:00|7171.1|7168.1|7174.4|7171.4|7176.4|7173.4|7171.1|7168.1|0
1625832300000|2021-07-09 12:05:00|7174.6|7171.6|7174.6|7171.6|7176.4|7173.4|7173.3|7170.3|0
1625832600000|2021-07-09 12:10:00|7174.5|7171.5|7176.2|7173.2|7178.1|7175.1|7174.1|7171.1|0
1625832900000|2021-07-09 12:15:00|7176.5|7173.5|7174|7171|7177.3|7174.3|7172.9|7169.9|0
1625833200000|2021-07-09 12:20:00|7174.8|7171.8|7173.1|7170.1|7174.8|7171.8|7171.2|7168.2|0
1625833500000|2021-07-09 12:25:00|7173.2|7170.2|7170.9|7167.9|7173.3|7170.3|7170|7167|0
1625833800000|2021-07-09 12:30:00|7171|7168|7170.9|7167.9|7172.7|7169.7|7170.6|7167.6|0
1625834100000|2021-07-09 12:35:00|7171.1|7168.1|7167.2|7164.2|7171.2|7168.2|7166.7|7163.7|0
1625834400000|2021-07-09 12:40:00|7166.7|7163.7|7163|7160|7166.7|7163.7|7160.6|7157.6|0
1625834700000|2021-07-09 12:45:00|7163.1|7160.1|7165.4|7162.4|7166.1|7163.1|7161.6|7158.6|0
1625835000000|2021-07-09 12:50:00|7165.3|7162.3|7163|7160|7166.2|7163.2|7161|7158|0
1625835300000|2021-07-09 12:55:00|7162.9|7159.9|7163.5|7160.5|7164.8|7161.8|7162.6|7159.6|0
1625835600000|2021-07-09 13:00:00|7163.4|7160.4|7164|7161|7165.4|7162.4|7162.5|7159.5|0
1625835900000|2021-07-09 13:05:00|7163.7|7160.7|7162.9|7159.9|7164.4|7161.4|7160.4|7157.4|0
1625836200000|2021-07-09 13:10:00|7163.1|7160.1|7154.3|7151.3|7163.1|7160.1|7154.1|7151.1|0
1625836500000|2021-07-09 13:15:00|7154.2|7151.2|7157.2|7154.2|7157.2|7154.2|7153.4|7150.4|0
1625836800000|2021-07-09 13:20:00|7156.9|7153.9|7155.7|7152.7|7159|7156|7152.7|7149.7|0
1625837100000|2021-07-09 13:25:00|7155.9|7152.9|7154.5|7151.5|7166.8|7163.8|7154.2|7151.2|0
1625837400000|2021-07-09 13:30:00|7155.5|7152.5|7159.1|7157.3|7172.7|7170.9|7134.1|7132.3|0
1625837700000|2021-07-09 13:35:00|7159.3|7157.5|7153.1|7151.3|7159.3|7157.5|7138.4|7136.6|0
1625838000000|2021-07-09 13:40:00|7151.8|7150|7162.9|7161.1|7163.1|7161.3|7143.1|7141.3|0
1625838300000|2021-07-09 13:45:00|7163|7161.2|7168|7166.2|7174.8|7173|7143.7|7141.9|0
1625838600000|2021-07-09 13:50:00|7168.4|7166.6|7163|7161.2|7170.1|7168.3|7157.3|7155.5|0
1625838900000|2021-07-09 13:55:00|7162.9|7161.1|7169.2|7167.4|7172.5|7170.7|7157.3|7155.5|0
1625839200000|2021-07-09 14:00:00|7170.1|7168.3|7172.4|7170.6|7172.4|7170.6|7157.5|7155.7|0
1625839500000|2021-07-09 14:05:00|7172.9|7171.1|7174|7172.2|7182.4|7180.6|7165.1|7163.3|0
1625839800000|2021-07-09 14:10:00|7174.2|7172.4|7171.3|7169.5|7184.4|7182.6|7168.2|7166.4|0
1625840100000|2021-07-09 14:15:00|7171.2|7169.4|7176|7174.2|7177.4|7175.6|7169.4|7167.6|0
1625840400000|2021-07-09 14:20:00|7175.9|7174.1|7181.3|7179.5|7183.5|7181.7|7173.4|7171.6|0
1625840700000|2021-07-09 14:25:00|7181.4|7179.6|7170|7168.2|7186.3|7184.5|7169.3|7167.5|0
1625841000000|2021-07-09 14:30:00|7170.1|7168.3|7164.7|7162.9|7170.1|7168.3|7155.8|7154|0
1625841300000|2021-07-09 14:35:00|7164.3|7162.5|7174.3|7172.5|7176|7174.2|7162.9|7161.1|0
1625841600000|2021-07-09 14:40:00|7173.6|7171.8|7178.4|7176.6|7178.4|7176.6|7166.8|7165|0
1625841900000|2021-07-09 14:45:00|7178.6|7176.8|7177.8|7176|7178.8|7177|7170.4|7168.6|0
1625842200000|2021-07-09 14:50:00|7177.4|7175.6|7186.2|7184.4|7189|7187.2|7176.5|7174.7|0
1625842500000|2021-07-09 14:55:00|7186|7184.2|7191.7|7189.9|7193.1|7191.3|7184|7182.2|0
1625842800000|2021-07-09 15:00:00|7191.9|7190.1|7197.3|7195.5|7205.4|7203.6|7191.9|7190.1|0
1625843100000|2021-07-09 15:05:00|7197.5|7195.7|7198.5|7196.7|7200.2|7198.4|7193.8|7192|0
1625843400000|2021-07-09 15:10:00|7198.1|7196.3|7194.5|7192.7|7202.1|7200.3|7193.6|7191.8|0
1625843700000|2021-07-09 15:15:00|7194.4|7192.6|7203|7201.2|7203|7201.2|7193.5|7191.7|0
1625844000000|2021-07-09 15:20:00|7202.7|7200.9|7203.8|7202|7204|7202.2|7198.3|7196.5|0
1625844300000|2021-07-09 15:25:00|7203.5|7201.7|7206.5|7204.7|7209.1|7207.3|7200.7|7198.9|0
1625844600000|2021-07-09 15:30:00|7206.6|7204.8|7204.9|7203.1|7208.3|7206.5|7201.8|7200|0
1625844900000|2021-07-09 15:35:00|7205|7203.2|7205.6|7203.8|7207.6|7205.8|7203.2|7201.4|0
1625845200000|2021-07-09 15:40:00|7205.7|7203.9|7205.5|7203.7|7208.3|7206.5|7203.7|7201.9|0
1625845500000|2021-07-09 15:45:00|7206.3|7204.5|7213.5|7211.7|7213.7|7211.9|7205.8|7204|0
1625845800000|2021-07-09 15:50:00|7213.6|7211.8|7209.8|7208|7213.8|7212|7209.3|7207.5|0
1625846100000|2021-07-09 15:55:00|7210.2|7208.4|7208.7|7206.9|7213.2|7211.4|7207.7|7205.9|0
1625846400000|2021-07-09 16:00:00|7209.1|7207.3|7215.8|7214|7215.8|7214|7209.1|7207.3|0
1625846700000|2021-07-09 16:05:00|7215.9|7214.1|7214|7212.2|7216.7|7214.9|7213.3|7211.5|0
1625847000000|2021-07-09 16:10:00|7214.9|7213.1|7217.7|7215.9|7220.7|7218.9|7214|7212.2|0
1625847300000|2021-07-09 16:15:00|7217.8|7216|7220.6|7218.8|7225.6|7223.8|7217.8|7216|0
1625847600000|2021-07-09 16:20:00|7220.8|7219|7222.9|7221.1|7223.8|7222|7218.5|7216.7|0
1625847900000|2021-07-09 16:25:00|7222.8|7221|7226.2|7224.4|7227.1|7225.3|7222.7|7220.9|0
1625848200000|2021-07-09 16:30:00|7226.3|7224.5|7224.9|7223.1|7228.5|7226.7|7224.7|7222.9|0
1625848500000|2021-07-09 16:35:00|7224.5|7222.7|7226.3|7224.5|7226.8|7225|7221.6|7219.8|0
1625848800000|2021-07-09 16:40:00|7226.6|7224.8|7233|7231.2|7233.5|7231.7|7226.4|7224.6|0
1625849100000|2021-07-09 16:45:00|7232.9|7231.1|7234|7232.2|7236.4|7234.6|7232|7230.2|0
1625849400000|2021-07-09 16:50:00|7234.3|7232.5|7230.1|7228.3|7235.9|7234.1|7229.3|7227.5|0
1625849700000|2021-07-09 16:55:00|7230.4|7228.6|7231|7229.2|7231.3|7229.5|7227.6|7225.8|0
1625850000000|2021-07-09 17:00:00|7230.9|7229.1|7225|7223.2|7230.9|7229.1|7224.6|7222.8|0
1625850300000|2021-07-09 17:05:00|7225.4|7223.6|7221.1|7219.3|7225.4|7223.6|7218.3|7216.5|0
1625850600000|2021-07-09 17:10:00|7221.2|7219.4|7220.8|7219|7223.9|7222.1|7220.8|7219|0
1625850900000|2021-07-09 17:15:00|7220.9|7219.1|7220.5|7218.7|7224.3|7222.5|7218.9|7217.1|0
1625851200000|2021-07-09 17:20:00|7220.8|7219|7220.4|7218.6|7223.2|7221.4|7219|7217.2|0
1625851500000|2021-07-09 17:25:00|7220.5|7218.7|7221.4|7219.6|7222.4|7220.6|7219.5|7217.7|0
1625851800000|2021-07-09 17:30:00|7221.5|7219.7|7222.7|7220.9|7225.4|7223.6|7220.6|7218.8|0
1625852100000|2021-07-09 17:35:00|7223.4|7221.6|7223.1|7221.3|7224.3|7222.5|7219|7217.2|0
1625852400000|2021-07-09 17:40:00|7222.9|7221.1|7218.3|7216.5|7223.8|7222|7218.3|7216.5|0
1625852700000|2021-07-09 17:45:00|7218.6|7216.8|7215.9|7214.1|7220.1|7218.3|7215.7|7213.9|0
1625853000000|2021-07-09 17:50:00|7215.6|7213.8|7215.8|7214|7216.8|7215|7210.8|7209|0
1625853300000|2021-07-09 17:55:00|7215.9|7214.1|7222.6|7220.8|7222.6|7220.8|7215.9|7214.1|0
1625853600000|2021-07-09 18:00:00|7222.9|7221.1|7218.9|7217.1|7222.9|7221.1|7218.9|7217.1|0
1625853900000|2021-07-09 18:05:00|7218.6|7216.8|7222.1|7220.3|7224.3|7222.5|7218.5|7216.7|0
1625854200000|2021-07-09 18:10:00|7222.2|7220.4|7220|7218.2|7224|7222.2|7219.6|7217.8|0
1625854500000|2021-07-09 18:15:00|7220.1|7218.3|7217.7|7215.9|7220.5|7218.7|7215.6|7213.8|0
1625854800000|2021-07-09 18:20:00|7217.6|7215.8|7216.8|7215|7218.9|7217.1|7214|7212.2|0
1625855100000|2021-07-09 18:25:00|7216.7|7214.9|7219.5|7217.7|7221.4|7219.6|7216.4|7214.6|0
1625855400000|2021-07-09 18:30:00|7220|7218.2|7223.6|7221.8|7223.8|7222|7218.3|7216.5|0
1625855700000|2021-07-09 18:35:00|7223.8|7222|7223|7221.2|7224.6|7222.8|7222.5|7220.7|0
1625856000000|2021-07-09 18:40:00|7223.1|7221.3|7224.5|7222.7|7226.9|7225.1|7221.9|7220.1|0
1625856300000|2021-07-09 18:45:00|7224.4|7222.6|7221.1|7219.3|7225.9|7224.1|7220.5|7218.7|0
1625856600000|2021-07-09 18:50:00|7221.4|7219.6|7224.6|7222.8|7227.5|7225.7|7220.9|7219.1|0
1625856900000|2021-07-09 18:55:00|7224.5|7222.7|7225.1|7223.3|7227.4|7225.6|7223.5|7221.7|0
1625857200000|2021-07-09 19:00:00|7225.2|7223.4|7222|7220.2|7227.2|7225.4|7220.8|7219|0
1625857500000|2021-07-09 19:05:00|7222.2|7220.4|7224|7222.2|7224.3|7222.5|7221.7|7219.9|0
1625857800000|2021-07-09 19:10:00|7223.8|7222|7224.7|7222.9|7225.6|7223.8|7222.4|7220.6|0
1625858100000|2021-07-09 19:15:00|7224.8|7223|7224.9|7223.1|7226.5|7224.7|7222.5|7220.7|0
1625858400000|2021-07-09 19:20:00|7224.6|7222.8|7228.1|7226.3|7228.4|7226.6|7223.4|7221.6|0
1625858700000|2021-07-09 19:25:00|7228.3|7226.5|7224.6|7222.8|7228.7|7226.9|7223|7221.2|0
1625859000000|2021-07-09 19:30:00|7224.2|7222.4|7223|7221.2|7226.8|7225|7222.5|7220.7|0
1625859300000|2021-07-09 19:35:00|7222.9|7221.1|7222.6|7220.8|7224.8|7223|7221.6|7219.8|0
1625859600000|2021-07-09 19:40:00|7222.5|7220.7|7221.7|7219.9|7224.1|7222.3|7221.4|7219.6|0
1625859900000|2021-07-09 19:45:00|7221.8|7220|7227.5|7225.7|7227.8|7226|7220.9|7219.1|0
1625860200000|2021-07-09 19:50:00|7230.1|7228.3|7236.4|7234.6|7237|7235.2|7226.9|7225.1|0
1625860500000|2021-07-09 19:55:00|7237.4|7235.6|7230|7228.2|7237.9|7236.1|7228.7|7226.9|0
1625860800000|2021-07-09 20:00:00|7230.6|7227.6|7228.3|7225.3|7232.5|7229.5|7228.3|7225.3|0
1625861100000|2021-07-09 20:05:00|7228.4|7225.4|7228.1|7225.1|7228.6|7225.6|7226.7|7223.7|0
1625861400000|2021-07-09 20:10:00|7227.9|7224.9|7228.3|7225.3|7228.4|7225.4|7227.4|7224.4|0
1625861700000|2021-07-09 20:15:00|7228.4|7225.4|7227.2|7224.2|7229|7226|7227|7224|0
1625862000000|2021-07-09 20:20:00|7227.3|7224.3|7228.3|7225.3|7228.3|7225.3|7227.3|7224.3|0
1625862300000|2021-07-09 20:25:00|7228.1|7225.1|7227.6|7224.6|7228.6|7225.6|7227.5|7224.5|0
1625862600000|2021-07-09 20:30:00|7227.7|7224.7|7227.8|7224.8|7228.1|7225.1|7227.2|7224.2|0
1625862900000|2021-07-09 20:35:00|7227.7|7224.7|7228.3|7225.3|7228.3|7225.3|7227.5|7224.5|0
1625863200000|2021-07-09 20:40:00|7228.1|7225.1|7228.4|7225.4|7229.4|7226.4|7227.8|7224.8|0
1625863500000|2021-07-09 20:45:00|7228.1|7225.1|7228.5|7225.5|7229|7226|7227.5|7224.5|0
1625863800000|2021-07-09 20:50:00|7228.4|7225.4|7228.6|7225.6|7228.8|7225.8|7228|7225|0
1625864100000|2021-07-09 20:55:00|7228.7|7225.7|7228.9|7225.9|7229|7226|7228.6|7225.6|0
1626040800000|2021-07-11 22:00:00|7242.4|7237.4|7240.1|7235.1|7243|7238|7238.9|7233.9|0
1626041100000|2021-07-11 22:05:00|7240|7235|7238.5|7233.5|7240.4|7235.4|7236.7|7231.7|0
1626041400000|2021-07-11 22:10:00|7238.4|7233.4|7238.2|7233.2|7239.1|7234.1|7237.2|7232.2|0
1626041700000|2021-07-11 22:15:00|7238.1|7233.1|7239.5|7234.5|7240|7235|7238.1|7233.1|0
1626042000000|2021-07-11 22:20:00|7239.6|7234.6|7237.7|7232.7|7239.9|7234.9|7237.7|7232.7|0
1626042300000|2021-07-11 22:25:00|7237.6|7232.6|7237.4|7232.4|7238.3|7233.3|7237.4|7232.4|0
1626042600000|2021-07-11 22:30:00|7237.5|7232.5|7238.4|7233.4|7238.5|7233.5|7237.1|7232.1|0
1626042900000|2021-07-11 22:35:00|7238.5|7233.5|7240|7235|7240.1|7235.1|7237.4|7232.4|0
1626043200000|2021-07-11 22:40:00|7240.2|7235.2|7237.9|7232.9|7240.4|7235.4|7237.7|7232.7|0
1626043500000|2021-07-11 22:45:00|7238.3|7233.3|7237.9|7232.9|7238.7|7233.7|7237.6|7232.6|0
1626043800000|2021-07-11 22:50:00|7238|7233|7238.8|7233.8|7239.1|7234.1|7237.9|7232.9|0
1626044100000|2021-07-11 22:55:00|7238.9|7233.9|7238.8|7233.8|7239.7|7234.7|7238.3|7233.3|0
1626044400000|2021-07-11 23:00:00|7238.9|7233.9|7235.7|7230.7|7239.1|7234.1|7235.3|7230.3|0
1626044700000|2021-07-11 23:05:00|7235.6|7230.6|7235.6|7230.6|7237|7232|7235.3|7230.3|0
1626045000000|2021-07-11 23:10:00|7235.4|7230.4|7236.7|7231.7|7236.9|7231.9|7235.1|7230.1|0
1626045300000|2021-07-11 23:15:00|7236.8|7231.8|7235.7|7230.7|7236.8|7231.8|7234.2|7229.2|0
1626045600000|2021-07-11 23:20:00|7235.6|7230.6|7235.4|7230.4|7236|7231|7235.1|7230.1|0
1626045900000|2021-07-11 23:25:00|7235.6|7230.6|7237.3|7232.3|7237.4|7232.4|7235.4|7230.4|0
1626046200000|2021-07-11 23:30:00|7237.2|7232.2|7239.4|7234.4|7239.4|7234.4|7237|7232|0
1626046500000|2021-07-11 23:35:00|7239.5|7234.5|7239.6|7234.6|7239.9|7234.9|7238.7|7233.7|0
1626046800000|2021-07-11 23:40:00|7239.5|7234.5|7239.8|7234.8|7239.9|7234.9|7238.7|7233.7|0
1626047100000|2021-07-11 23:45:00|7239.9|7234.9|7240.2|7235.2|7240.4|7235.4|7238.4|7233.4|0
1626047400000|2021-07-11 23:50:00|7239.9|7234.9|7237.7|7232.7|7240.3|7235.3|7237.6|7232.6|0
1626047700000|2021-07-11 23:55:00|7237.5|7232.5|7237.5|7232.5|7239.5|7234.5|7237.3|7232.3|0
1626048000000|2021-07-12 00:00:00|7237.4|7232.4|7236.6|7231.6|7238.7|7233.7|7235.8|7230.8|0
1626048300000|2021-07-12 00:05:00|7236.7|7231.7|7234.1|7229.1|7237.8|7232.8|7233.2|7228.2|0
1626048600000|2021-07-12 00:10:00|7234.2|7229.2|7234.9|7229.9|7236.2|7231.2|7233.7|7228.7|0
1626048900000|2021-07-12 00:15:00|7234.7|7229.7|7233.7|7228.7|7234.9|7229.9|7231.3|7226.3|0
1626049200000|2021-07-12 00:20:00|7233.8|7228.8|7232.6|7227.6|7234.9|7229.9|7231.9|7226.9|0
1626049500000|2021-07-12 00:25:00|7232.7|7227.7|7234.5|7229.5|7234.6|7229.6|7232.7|7227.7|0
1626049800000|2021-07-12 00:30:00|7234.6|7229.6|7233.6|7228.6|7236|7231|7233.1|7228.1|0
1626050100000|2021-07-12 00:35:00|7233.7|7228.7|7233.1|7228.1|7235.4|7230.4|7232.6|7227.6|0
1626050400000|2021-07-12 00:40:00|7233|7228|7231.2|7226.2|7233.4|7228.4|7230.1|7225.1|0
1626050700000|2021-07-12 00:45:00|7231.3|7226.3|7233.1|7228.1|7233.2|7228.2|7231.1|7226.1|0
1626051000000|2021-07-12 00:50:00|7233|7228|7233.9|7228.9|7234.5|7229.5|7232.3|7227.3|0
1626051300000|2021-07-12 00:55:00|7233.8|7228.8|7235.7|7230.7|7236.3|7231.3|7233.8|7228.8|0
1626051600000|2021-07-12 01:00:00|7235.8|7230.8|7233.6|7228.6|7237.2|7232.2|7233.3|7228.3|0
1626051900000|2021-07-12 01:05:00|7233.7|7228.7|7233.2|7228.2|7234.1|7229.1|7232.5|7227.5|0
1626052200000|2021-07-12 01:10:00|7233.3|7228.3|7232.1|7227.1|7234.1|7229.1|7231.9|7226.9|0
1626052500000|2021-07-12 01:15:00|7232.2|7227.2|7230.4|7225.4|7232.8|7227.8|7229.4|7224.4|0
1626052800000|2021-07-12 01:20:00|7230.5|7225.5|7230.6|7225.6|7231.6|7226.6|7229.8|7224.8|0
1626053100000|2021-07-12 01:25:00|7230.4|7225.4|7230.8|7225.8|7231.1|7226.1|7229.6|7224.6|0
1626053400000|2021-07-12 01:30:00|7230.9|7225.9|7227.1|7222.1|7231.4|7226.4|7226.8|7221.8|0
1626053700000|2021-07-12 01:35:00|7227|7222|7227.5|7222.5|7228.2|7223.2|7226|7221|0
1626054000000|2021-07-12 01:40:00|7227.6|7222.6|7226.2|7221.2|7227.7|7222.7|7226.2|7221.2|0
1626054300000|2021-07-12 01:45:00|7226.3|7221.3|7223.6|7218.6|7226.5|7221.5|7223.1|7218.1|0
1626054600000|2021-07-12 01:50:00|7223.7|7218.7|7224.7|7219.7|7225|7220|7223.4|7218.4|0
1626054900000|2021-07-12 01:55:00|7224.8|7219.8|7224.3|7219.3|7225.6|7220.6|7223.7|7218.7|0
1626055200000|2021-07-12 02:00:00|7224.4|7219.4|7224.9|7219.9|7225.9|7220.9|7224.1|7219.1|0
1626055500000|2021-07-12 02:05:00|7224.8|7219.8|7226.8|7221.8|7227.3|7222.3|7223.8|7218.8|0
1626055800000|2021-07-12 02:10:00|7226.9|7221.9|7227|7222|7227.4|7222.4|7226|7221|0
1626056100000|2021-07-12 02:15:00|7226.9|7221.9|7226.5|7221.5|7227.1|7222.1|7225.4|7220.4|0
1626056400000|2021-07-12 02:20:00|7226.6|7221.6|7226.8|7221.8|7227.4|7222.4|7226.5|7221.5|0
1626056700000|2021-07-12 02:25:00|7226.9|7221.9|7227.4|7222.4|7228.7|7223.7|7226.9|7221.9|0
1626057000000|2021-07-12 02:30:00|7227.5|7222.5|7225.6|7220.6|7228.5|7223.5|7225.4|7220.4|0
1626057300000|2021-07-12 02:35:00|7225.3|7220.3|7223.8|7218.8|7225.7|7220.7|7223.8|7218.8|0
1626057600000|2021-07-12 02:40:00|7223.9|7218.9|7225|7220|7226|7221|7223.6|7218.6|0
1626057900000|2021-07-12 02:45:00|7225.1|7220.1|7225.3|7220.3|7226.3|7221.3|7224.9|7219.9|0
1626058200000|2021-07-12 02:50:00|7225.4|7220.4|7225.1|7220.1|7226|7221|7224.4|7219.4|0
1626058500000|2021-07-12 02:55:00|7225|7220|7225.6|7220.6|7225.8|7220.8|7224.4|7219.4|0
1626058800000|2021-07-12 03:00:00|7225.7|7220.7|7225.9|7220.9|7227|7222|7225.4|7220.4|0
1626059100000|2021-07-12 03:05:00|7226|7221|7224.5|7219.5|7226.1|7221.1|7224.2|7219.2|0
1626059400000|2021-07-12 03:10:00|7224.4|7219.4|7225.8|7220.8|7226|7221|7224.4|7219.4|0
1626059700000|2021-07-12 03:15:00|7225.9|7220.9|7224.6|7219.6|7226.2|7221.2|7224.5|7219.5|0
1626060000000|2021-07-12 03:20:00|7224.7|7219.7|7222|7217|7225|7220|7222|7217|0
1626060300000|2021-07-12 03:25:00|7221.9|7216.9|7222|7217|7223|7218|7220.6|7215.6|0
1626060600000|2021-07-12 03:30:00|7222.1|7217.1|7223.5|7218.5|7223.7|7218.7|7221.8|7216.8|0
1626060900000|2021-07-12 03:35:00|7223.6|7218.6|7222.5|7217.5|7223.8|7218.8|7222.2|7217.2|0
1626061200000|2021-07-12 03:40:00|7222.3|7217.3|7222|7217|7222.7|7217.7|7221|7216|0
1626061500000|2021-07-12 03:45:00|7222.1|7217.1|7222.7|7217.7|7223.4|7218.4|7221.5|7216.5|0
1626061800000|2021-07-12 03:50:00|7222.8|7217.8|7222.9|7217.9|7223.5|7218.5|7222|7217|0
1626062100000|2021-07-12 03:55:00|7222.8|7217.8|7222.9|7217.9|7223.5|7218.5|7221.9|7216.9|0
1626062400000|2021-07-12 04:00:00|7223|7218|7223.9|7218.9|7224.2|7219.2|7221.7|7216.7|0
1626062700000|2021-07-12 04:05:00|7224|7219|7223.6|7218.6|7224|7219|7223|7218|0
1626063000000|2021-07-12 04:10:00|7223.7|7218.7|7221.9|7216.9|7223.9|7218.9|7221.5|7216.5|0
1626063300000|2021-07-12 04:15:00|7222|7217|7222.9|7217.9|7223|7218|7221.4|7216.4|0
1626063600000|2021-07-12 04:20:00|7223|7218|7223.1|7218.1|7223.7|7218.7|7222.6|7217.6|0
1626063900000|2021-07-12 04:25:00|7223.2|7218.2|7223.7|7218.7|7223.9|7218.9|7222.8|7217.8|0
1626064200000|2021-07-12 04:30:00|7223.5|7218.5|7223.6|7218.6|7225.1|7220.1|7222.7|7217.7|0
1626064500000|2021-07-12 04:35:00|7223.7|7218.7|7225.1|7220.1|7225.3|7220.3|7223.6|7218.6|0
1626064800000|2021-07-12 04:40:00|7225.3|7220.3|7224.8|7219.8|7225.9|7220.9|7224.4|7219.4|0
1626065100000|2021-07-12 04:45:00|7224.9|7219.9|7224.9|7219.9|7225.4|7220.4|7224.6|7219.6|0
1626065400000|2021-07-12 04:50:00|7225|7220|7225.7|7220.7|7225.9|7220.9|7224.4|7219.4|0
1626065700000|2021-07-12 04:55:00|7225.6|7220.6|7226.5|7221.5|7226.7|7221.7|7225.1|7220.1|0
1626066000000|2021-07-12 05:00:00|7226.4|7221.4|7225.3|7220.3|7226.7|7221.7|7225.2|7220.2|0
1626066300000|2021-07-12 05:05:00|7224.9|7219.9|7224.1|7219.1|7225.3|7220.3|7223.7|7218.7|0
1626066600000|2021-07-12 05:10:00|7224.4|7219.4|7224.9|7219.9|7225.1|7220.1|7223.9|7218.9|0
1626066900000|2021-07-12 05:15:00|7225|7220|7223.5|7218.5|7225.4|7220.4|7222.8|7217.8|0
1626067200000|2021-07-12 05:20:00|7223.4|7218.4|7223.5|7218.5|7224.8|7219.8|7223.3|7218.3|0
1626067500000|2021-07-12 05:25:00|7223.6|7218.6|7222.4|7217.4|7223.6|7218.6|7221.5|7216.5|0
1626067800000|2021-07-12 05:30:00|7222.5|7217.5|7222.2|7217.2|7223|7218|7220.9|7215.9|0
1626068100000|2021-07-12 05:35:00|7222.3|7217.3|7222.7|7217.7|7222.9|7217.9|7221.6|7216.6|0
1626068400000|2021-07-12 05:40:00|7222.6|7217.6|7221.4|7216.4|7223.3|7218.3|7221|7216|0
1626068700000|2021-07-12 05:45:00|7221.3|7216.3|7223.1|7218.1|7223.3|7218.3|7221.3|7216.3|0
1626069000000|2021-07-12 05:50:00|7223.2|7218.2|7224.4|7219.4|7224.9|7219.9|7222.3|7217.3|0
1626069300000|2021-07-12 05:55:00|7224.5|7219.5|7224.5|7219.5|7225.4|7220.4|7224|7219|0
1626069600000|2021-07-12 06:00:00|7224.7|7219.7|7226.5|7221.5|7227.1|7222.1|7223.5|7218.5|0
1626069900000|2021-07-12 06:05:00|7226.6|7221.6|7225.7|7220.7|7227.4|7222.4|7225.2|7220.2|0
1626070200000|2021-07-12 06:10:00|7225.6|7220.6|7224.8|7219.8|7226.3|7221.3|7224.5|7219.5|0
1626070500000|2021-07-12 06:15:00|7224.7|7219.7|7225.7|7220.7|7226.2|7221.2|7224.1|7219.1|0
1626070800000|2021-07-12 06:20:00|7225.6|7220.6|7226.5|7221.5|7226.8|7221.8|7224.8|7219.8|0
1626071100000|2021-07-12 06:25:00|7226.4|7221.4|7228.4|7223.4|7228.7|7223.7|7226.2|7221.2|0
1626071400000|2021-07-12 06:30:00|7228.5|7223.5|7231.8|7226.8|7233.2|7228.2|7228.4|7223.4|0
1626071700000|2021-07-12 06:35:00|7232|7227|7234.2|7229.2|7234.4|7229.4|7231.6|7226.6|0
1626072000000|2021-07-12 06:40:00|7234.3|7229.3|7231.6|7226.6|7234.4|7229.4|7230.2|7225.2|0
1626072300000|2021-07-12 06:45:00|7231.5|7226.5|7232.1|7227.1|7232.3|7227.3|7231.1|7226.1|0
1626072600000|2021-07-12 06:50:00|7232.2|7227.2|7232.3|7227.3|7233.9|7228.9|7232|7227|0
1626072900000|2021-07-12 06:55:00|7232.2|7227.2|7232.8|7227.8|7232.9|7227.9|7231.6|7226.6|0
1626073200000|2021-07-12 07:00:00|7232.7|7227.7|7233.9|7228.9|7235.1|7230.1|7226.4|7221.4|0
1626073500000|2021-07-12 07:05:00|7234|7229|7233.6|7228.6|7234.1|7229.1|7230.7|7225.7|0
1626073800000|2021-07-12 07:10:00|7233.7|7228.7|7237.5|7232.5|7237.9|7232.9|7232.7|7227.7|0
1626074100000|2021-07-12 07:15:00|7237.6|7232.6|7233.1|7228.1|7239|7234|7232.9|7227.9|0
1626074400000|2021-07-12 07:20:00|7232.9|7227.9|7230.6|7225.6|7234.4|7229.4|7229.3|7224.3|0
1626074700000|2021-07-12 07:25:00|7230.7|7225.7|7230.7|7225.7|7233.3|7228.3|7228.3|7223.3|0
1626075000000|2021-07-12 07:30:00|7230.6|7225.6|7230.1|7225.1|7231.3|7226.3|7228.9|7223.9|0
1626075300000|2021-07-12 07:35:00|7230.7|7225.7|7223.5|7218.5|7231.6|7226.6|7223.5|7218.5|0
1626075600000|2021-07-12 07:40:00|7223.6|7218.6|7223.4|7218.4|7224.6|7219.6|7220.4|7215.4|0
1626075900000|2021-07-12 07:45:00|7223.3|7218.3|7222.7|7217.7|7224.5|7219.5|7220.1|7215.1|0
1626076200000|2021-07-12 07:50:00|7223|7218|7215.9|7210.9|7223|7218|7215.4|7210.4|0
1626076500000|2021-07-12 07:55:00|7215.8|7210.8|7218.3|7213.3|7220.1|7215.1|7215.8|7210.8|0
1626076800000|2021-07-12 08:00:00|7218.2|7213.2|7222.1|7219.1|7223.1|7220.1|7211.7|7208.7|0
1626077100000|2021-07-12 08:05:00|7221.9|7218.9|7223.4|7220.4|7226.1|7223.1|7219|7216|0
1626077400000|2021-07-12 08:10:00|7223.2|7220.2|7229.7|7226.7|7230|7227|7223.2|7220.2|0
1626077700000|2021-07-12 08:15:00|7229.6|7226.6|7231.7|7228.7|7232.8|7229.8|7229|7226|0
1626078000000|2021-07-12 08:20:00|7231.8|7228.8|7229.7|7226.7|7233|7230|7227.9|7224.9|0
1626078300000|2021-07-12 08:25:00|7230.1|7227.1|7234|7231|7237.9|7234.9|7230.1|7227.1|0
1626078600000|2021-07-12 08:30:00|7234.1|7231.1|7234.8|7231.8|7237|7234|7233.2|7230.2|0
1626078900000|2021-07-12 08:35:00|7234.7|7231.7|7236|7233|7241.1|7238.1|7233.5|7230.5|0
1626079200000|2021-07-12 08:40:00|7236.1|7233.1|7239.8|7236.8|7240.1|7237.1|7236.1|7233.1|0
1626079500000|2021-07-12 08:45:00|7240.6|7237.6|7246.4|7243.4|7250.6|7247.6|7239.5|7236.5|0
1626079800000|2021-07-12 08:50:00|7246.3|7243.3|7250.9|7247.9|7253.3|7250.3|7246.3|7243.3|0
1626080100000|2021-07-12 08:55:00|7251|7248|7253.7|7250.7|7254|7251|7250.3|7247.3|0
1626080400000|2021-07-12 09:00:00|7253.8|7250.8|7255.2|7252.2|7256.5|7253.5|7251.3|7248.3|0
1626080700000|2021-07-12 09:05:00|7255.4|7252.4|7251.6|7248.6|7255.4|7252.4|7251.5|7248.5|0
1626081000000|2021-07-12 09:10:00|7251.8|7248.8|7252.8|7249.8|7253.1|7250.1|7251.4|7248.4|0
1626081300000|2021-07-12 09:15:00|7252.9|7249.9|7251.3|7248.3|7253.7|7250.7|7251.2|7248.2|0
1626081600000|2021-07-12 09:20:00|7251.5|7248.5|7251.3|7248.3|7252.4|7249.4|7249.4|7246.4|0
1626081900000|2021-07-12 09:25:00|7251.4|7248.4|7252.6|7249.6|7254.1|7251.1|7251.4|7248.4|0
1626082200000|2021-07-12 09:30:00|7252.7|7249.7|7252.8|7249.8|7254.8|7251.8|7250.3|7247.3|0
1626082500000|2021-07-12 09:35:00|7254.9|7251.9|7253.6|7250.6|7254.9|7251.9|7250.6|7247.6|0
1626082800000|2021-07-12 09:40:00|7253.7|7250.7|7252|7249|7253.9|7250.9|7248.9|7245.9|0
1626083100000|2021-07-12 09:45:00|7251.7|7248.7|7251.7|7248.7|7253.2|7250.2|7251.3|7248.3|0
1626083400000|2021-07-12 09:50:00|7251.6|7248.6|7252.2|7249.2|7253.3|7250.3|7251.5|7248.5|0
1626083700000|2021-07-12 09:55:00|7252.3|7249.3|7251.3|7248.3|7252.7|7249.7|7251.3|7248.3|0
1626084000000|2021-07-12 10:00:00|7251.6|7248.6|7250.5|7247.5|7252|7249|7250|7247|0
1626084300000|2021-07-12 10:05:00|7250.4|7247.4|7248.8|7245.8|7250.5|7247.5|7248.3|7245.3|0
1626084600000|2021-07-12 10:10:00|7248.7|7245.7|7238.8|7235.8|7248.7|7245.7|7238.4|7235.4|0
1626084900000|2021-07-12 10:15:00|7238.7|7235.7|7241.4|7238.4|7242.4|7239.4|7238|7235|0
1626085200000|2021-07-12 10:20:00|7241.3|7238.3|7237.4|7234.4|7241.4|7238.4|7237.2|7234.2|0
1626085500000|2021-07-12 10:25:00|7237|7234|7241.2|7238.2|7241.2|7238.2|7237|7234|0
1626085800000|2021-07-12 10:30:00|7240.9|7237.9|7241.5|7238.5|7242.2|7239.2|7240.5|7237.5|0
1626086100000|2021-07-12 10:35:00|7241.4|7238.4|7242.7|7239.7|7243.5|7240.5|7241.3|7238.3|0
1626086400000|2021-07-12 10:40:00|7242.5|7239.5|7244.5|7241.5|7244.7|7241.7|7242.5|7239.5|0
1626086700000|2021-07-12 10:45:00|7244.4|7241.4|7244.9|7241.9|7245.3|7242.3|7244.4|7241.4|0
1626087000000|2021-07-12 10:50:00|7245.1|7242.1|7243.1|7240.1|7245.2|7242.2|7243.1|7240.1|0
1626087300000|2021-07-12 10:55:00|7242.2|7239.2|7242.4|7239.4|7243.9|7240.9|7240.8|7237.8|0
1626087600000|2021-07-12 11:00:00|7241.4|7238.4|7244.9|7241.9|7244.9|7241.9|7238.3|7235.3|0
1626087900000|2021-07-12 11:05:00|7244.7|7241.7|7244.7|7241.7|7245.8|7242.8|7243.4|7240.4|0
1626088200000|2021-07-12 11:10:00|7243.6|7240.6|7243.3|7240.3|7245.4|7242.4|7243|7240|0
1626088500000|2021-07-12 11:15:00|7243.4|7240.4|7244.5|7241.5|7245.9|7242.9|7243.4|7240.4|0
1626088800000|2021-07-12 11:20:00|7244.6|7241.6|7249.3|7246.3|7249.8|7246.8|7244.2|7241.2|0
1626089100000|2021-07-12 11:25:00|7249.1|7246.1|7249|7246|7249.9|7246.9|7248.8|7245.8|0
1626089400000|2021-07-12 11:30:00|7248.9|7245.9|7248.1|7245.1|7249.4|7246.4|7247.8|7244.8|0
1626089700000|2021-07-12 11:35:00|7248|7245|7248.4|7245.4|7248.9|7245.9|7247.1|7244.1|0
1626090000000|2021-07-12 11:40:00|7248.7|7245.7|7247.3|7244.3|7248.7|7245.7|7246.5|7243.5|0
1626090300000|2021-07-12 11:45:00|7247.5|7244.5|7248.7|7245.7|7248.9|7245.9|7247|7244|0
1626090600000|2021-07-12 11:50:00|7248.6|7245.6|7250.4|7247.4|7251|7248|7248.6|7245.6|0
1626090900000|2021-07-12 11:55:00|7250.3|7247.3|7249.3|7246.3|7250.4|7247.4|7249.3|7246.3|0
1626091200000|2021-07-12 12:00:00|7248.8|7245.8|7248.2|7245.2|7249|7246|7247.2|7244.2|0
1626091500000|2021-07-12 12:05:00|7248.4|7245.4|7250.5|7247.5|7252.2|7249.2|7248.2|7245.2|0
1626091800000|2021-07-12 12:10:00|7250.4|7247.4|7252.8|7249.8|7253.2|7250.2|7249.8|7246.8|0
1626092100000|2021-07-12 12:15:00|7252.9|7249.9|7255.2|7252.2|7255.2|7252.2|7251.9|7248.9|0
1626092400000|2021-07-12 12:20:00|7255.4|7252.4|7257.1|7254.1|7258.2|7255.2|7254.5|7251.5|0
1626092700000|2021-07-12 12:25:00|7256.9|7253.9|7259.1|7256.1|7259.7|7256.7|7255.1|7252.1|0
1626093000000|2021-07-12 12:30:00|7259|7256|7259.1|7256.1|7259.6|7256.6|7257.1|7254.1|0
1626093300000|2021-07-12 12:35:00|7259.2|7256.2|7259.6|7256.6|7259.8|7256.8|7258.2|7255.2|0
1626093600000|2021-07-12 12:40:00|7259.5|7256.5|7259.5|7256.5|7261.7|7258.7|7258.9|7255.9|0
1626093900000|2021-07-12 12:45:00|7259.4|7256.4|7258.9|7255.9|7260.1|7257.1|7258.3|7255.3|0
1626094200000|2021-07-12 12:50:00|7259|7256|7257.5|7254.5|7259.7|7256.7|7257.3|7254.3|0
1626094500000|2021-07-12 12:55:00|7257.6|7254.6|7260.3|7257.3|7260.3|7257.3|7257.6|7254.6|0
1626094800000|2021-07-12 13:00:00|7260.1|7257.1|7262.4|7259.4|7262.4|7259.4|7260.1|7257.1|0
1626095100000|2021-07-12 13:05:00|7262.3|7259.3|7261|7258|7262.8|7259.8|7260.7|7257.7|0
1626095400000|2021-07-12 13:10:00|7261.2|7258.2|7260.5|7257.5|7262.9|7259.9|7260.5|7257.5|0
1626095700000|2021-07-12 13:15:00|7260.4|7257.4|7260.5|7257.5|7261.4|7258.4|7259.9|7256.9|0
1626096000000|2021-07-12 13:20:00|7260.6|7257.6|7259.9|7256.9|7261.2|7258.2|7259.7|7256.7|0
1626096300000|2021-07-12 13:25:00|7259.7|7256.7|7256.2|7253.2|7264.6|7261.6|7255.4|7252.4|0
1626096600000|2021-07-12 13:30:00|7261.2|7258.2|7263.5|7261.7|7275.7|7273.9|7251.9|7250.1|0
1626096900000|2021-07-12 13:35:00|7263.4|7261.6|7247.2|7245.4|7273|7271.2|7241.7|7239.9|0
1626097200000|2021-07-12 13:40:00|7247.1|7245.3|7266.2|7264.4|7266.5|7264.7|7233.4|7231.6|0
1626097500000|2021-07-12 13:45:00|7266.3|7264.5|7256.8|7255|7268.8|7267|7256.8|7255|0
1626097800000|2021-07-12 13:50:00|7256.2|7254.4|7256.6|7254.8|7264.7|7262.9|7250.4|7248.6|0
1626098100000|2021-07-12 13:55:00|7256.7|7254.9|7262.7|7260.9|7266.2|7264.4|7254.1|7252.3|0
1626098400000|2021-07-12 14:00:00|7263.1|7261.3|7249.6|7247.8|7263.1|7261.3|7242.3|7240.5|0
1626098700000|2021-07-12 14:05:00|7249.9|7248.1|7250.6|7248.8|7250.7|7248.9|7233.1|7231.3|0
1626099000000|2021-07-12 14:10:00|7250.1|7248.3|7259.3|7257.5|7259.9|7258.1|7246.4|7244.6|0
1626099300000|2021-07-12 14:15:00|7259.8|7258|7247.6|7245.8|7259.8|7258|7243.9|7242.1|0
1626099600000|2021-07-12 14:20:00|7248|7246.2|7249.4|7247.6|7255.8|7254|7241.1|7239.3|0
1626099900000|2021-07-12 14:25:00|7249.5|7247.7|7263.2|7261.4|7266.9|7265.1|7248.2|7246.4|0
1626100200000|2021-07-12 14:30:00|7264.1|7262.3|7265|7263.2|7265.4|7263.6|7254.8|7253|0
1626100500000|2021-07-12 14:35:00|7265.1|7263.3|7264.1|7262.3|7273|7271.2|7262.6|7260.8|0
1626100800000|2021-07-12 14:40:00|7265.1|7263.3|7269.1|7267.3|7273.3|7271.5|7265.1|7263.3|0
1626101100000|2021-07-12 14:45:00|7268.8|7267|7260.1|7258.3|7271.9|7270.1|7254.4|7252.6|0
1626101400000|2021-07-12 14:50:00|7258.1|7256.3|7267.8|7266|7270.6|7268.8|7257.6|7255.8|0
1626101700000|2021-07-12 14:55:00|7267.7|7265.9|7268.1|7266.3|7274.2|7272.4|7267.2|7265.4|0
1626102000000|2021-07-12 15:00:00|7267.9|7266.1|7279.6|7277.8|7283.1|7281.3|7266|7264.2|0
1626102300000|2021-07-12 15:05:00|7279.7|7277.9|7277.1|7275.3|7280.4|7278.6|7273.8|7272|0
1626102600000|2021-07-12 15:10:00|7277.2|7275.4|7268.2|7266.4|7281.1|7279.3|7268.1|7266.3|0
1626102900000|2021-07-12 15:15:00|7267.9|7266.1|7269.3|7267.5|7273.1|7271.3|7265.6|7263.8|0
1626103200000|2021-07-12 15:20:00|7269.5|7267.7|7257.7|7255.9|7270.8|7269|7257.3|7255.5|0
1626103500000|2021-07-12 15:25:00|7257.5|7255.7|7265.3|7263.5|7267.6|7265.8|7255.5|7253.7|0
1626103800000|2021-07-12 15:30:00|7265.4|7263.6|7274.3|7272.5|7274.4|7272.6|7264.1|7262.3|0
1626104100000|2021-07-12 15:35:00|7274.4|7272.6|7269.4|7267.6|7275.2|7273.4|7267|7265.2|0
1626104400000|2021-07-12 15:40:00|7268.9|7267.1|7275.5|7273.7|7275.5|7273.7|7268.6|7266.8|0
1626104700000|2021-07-12 15:45:00|7275.4|7273.6|7273.2|7271.4|7280|7278.2|7273.2|7271.4|0
1626105000000|2021-07-12 15:50:00|7273.4|7271.6|7277.8|7276|7279.5|7277.7|7272.5|7270.7|0
1626105300000|2021-07-12 15:55:00|7278.1|7276.3|7280.7|7278.9|7283.9|7282.1|7278|7276.2|0
1626105600000|2021-07-12 16:00:00|7280.4|7278.6|7277.4|7275.6|7281.6|7279.8|7276.5|7274.7|0
1626105900000|2021-07-12 16:05:00|7277.2|7275.4|7277.7|7275.9|7280.8|7279|7276.5|7274.7|0
1626106200000|2021-07-12 16:10:00|7277.8|7276|7283.8|7282|7286|7284.2|7277.8|7276|0
1626106500000|2021-07-12 16:15:00|7283.7|7281.9|7285.6|7283.8|7287.6|7285.8|7279.3|7277.5|0
1626106800000|2021-07-12 16:20:00|7285.1|7283.3|7288.6|7286.8|7293.6|7291.8|7285.1|7283.3|0
1626107100000|2021-07-12 16:25:00|7288.7|7286.9|7290.3|7288.5|7294.4|7292.6|7288.6|7286.8|0
1626107400000|2021-07-12 16:30:00|7291.3|7289.5|7291.7|7289.9|7294.3|7292.5|7289.7|7287.9|0
1626107700000|2021-07-12 16:35:00|7291.4|7289.6|7286.3|7284.5|7292.2|7290.4|7285.1|7283.3|0
1626108000000|2021-07-12 16:40:00|7286.6|7284.8|7288.8|7287|7288.9|7287.1|7283.4|7281.6|0
1626108300000|2021-07-12 16:45:00|7288.9|7287.1|7291.2|7289.4|7292.4|7290.6|7286.4|7284.6|0
1626108600000|2021-07-12 16:50:00|7291.1|7289.3|7286.5|7284.7|7292.9|7291.1|7285.8|7284|0
1626108900000|2021-07-12 16:55:00|7286.6|7284.8|7285.7|7283.9|7286.9|7285.1|7282.2|7280.4|0
1626109200000|2021-07-12 17:00:00|7286|7284.2|7283.5|7281.7|7287.7|7285.9|7282.5|7280.7|0
1626109500000|2021-07-12 17:05:00|7283.4|7281.6|7279.6|7277.8|7284.4|7282.6|7276|7274.2|0
1626109800000|2021-07-12 17:10:00|7279.7|7277.9|7279|7277.2|7281.9|7280.1|7277|7275.2|0
1626110100000|2021-07-12 17:15:00|7279.1|7277.3|7284.5|7282.7|7284.5|7282.7|7278|7276.2|0
1626110400000|2021-07-12 17:20:00|7284.6|7282.8|7285.3|7283.5|7285.8|7284|7281|7279.2|0
1626110700000|2021-07-12 17:25:00|7285.2|7283.4|7285.2|7283.4|7285.9|7284.1|7282.1|7280.3|0
1626111000000|2021-07-12 17:30:00|7285|7283.2|7284.3|7282.5|7286.3|7284.5|7282.5|7280.7|0
1626111300000|2021-07-12 17:35:00|7284.4|7282.6|7283.5|7281.7|7287.4|7285.6|7283.5|7281.7|0
1626111600000|2021-07-12 17:40:00|7283.7|7281.9|7286|7284.2|7287.9|7286.1|7282.5|7280.7|0
1626111900000|2021-07-12 17:45:00|7285.7|7283.9|7279.2|7277.4|7287.2|7285.4|7278.5|7276.7|0
1626112200000|2021-07-12 17:50:00|7279.1|7277.3|7280.5|7278.7|7282|7280.2|7278.4|7276.6|0
1626112500000|2021-07-12 17:55:00|7280.6|7278.8|7284.5|7282.7|7284.5|7282.7|7280.2|7278.4|0
1626112800000|2021-07-12 18:00:00|7284.6|7282.8|7286.8|7285|7287|7285.2|7282.9|7281.1|0
1626113100000|2021-07-12 18:05:00|7287|7285.2|7291.7|7289.9|7292.4|7290.6|7287|7285.2|0
1626113400000|2021-07-12 18:10:00|7291.8|7290|7290|7288.2|7293|7291.2|7288.5|7286.7|0
1626113700000|2021-07-12 18:15:00|7289.8|7288|7289.2|7287.4|7290.1|7288.3|7287.2|7285.4|0
1626114000000|2021-07-12 18:20:00|7289.1|7287.3|7293.9|7292.1|7294.1|7292.3|7289.1|7287.3|0
1626114300000|2021-07-12 18:25:00|7293.8|7292|7290.5|7288.7|7293.8|7292|7289|7287.2|0
1626114600000|2021-07-12 18:30:00|7290.8|7289|7291.9|7290.1|7294.1|7292.3|7289.8|7288|0
1626114900000|2021-07-12 18:35:00|7292|7290.2|7290.1|7288.3|7292.1|7290.3|7289.3|7287.5|0
1626115200000|2021-07-12 18:40:00|7290.2|7288.4|7292.3|7290.5|7293.2|7291.4|7288.2|7286.4|0
1626115500000|2021-07-12 18:45:00|7292.2|7290.4|7289|7287.2|7292.7|7290.9|7289|7287.2|0
1626115800000|2021-07-12 18:50:00|7288.9|7287.1|7287.8|7286|7291|7289.2|7287.8|7286|0
1626116100000|2021-07-12 18:55:00|7288|7286.2|7292|7290.2|7292|7290.2|7286.4|7284.6|0
1626116400000|2021-07-12 19:00:00|7292.1|7290.3|7289.2|7287.4|7294.1|7292.3|7289|7287.2|0
1626116700000|2021-07-12 19:05:00|7288.7|7286.9|7292.5|7290.7|7293.3|7291.5|7288.3|7286.5|0
1626117000000|2021-07-12 19:10:00|7292.6|7290.8|7296.6|7294.8|7297.1|7295.3|7291.6|7289.8|0
1626117300000|2021-07-12 19:15:00|7296.7|7294.9|7293.6|7291.8|7298.4|7296.6|7292.8|7291|0
1626117600000|2021-07-12 19:20:00|7293.2|7291.4|7292.8|7291|7294.4|7292.6|7290.8|7289|0
1626117900000|2021-07-12 19:25:00|7293|7291.2|7292.7|7290.9|7296.4|7294.6|7291.4|7289.6|0
1626118200000|2021-07-12 19:30:00|7292.3|7290.5|7292.5|7290.7|7293.4|7291.6|7290.8|7289|0
1626118500000|2021-07-12 19:35:00|7292.9|7291.1|7293.9|7292.1|7296.4|7294.6|7292.7|7290.9|0
1626118800000|2021-07-12 19:40:00|7293.4|7291.6|7291.6|7289.8|7294.3|7292.5|7290.9|7289.1|0
1626119100000|2021-07-12 19:45:00|7291.4|7289.6|7292|7290.2|7293|7291.2|7288.6|7286.8|0
1626119400000|2021-07-12 19:50:00|7293.8|7292|7295.5|7293.7|7298|7296.2|7289.7|7287.9|0
1626119700000|2021-07-12 19:55:00|7296.1|7294.3|7297|7295.2|7298|7296.2|7293.7|7291.9|0
1626120000000|2021-07-12 20:00:00|7297.4|7294.4|7297.3|7294.3|7298.6|7295.6|7290.9|7287.9|0
1626120300000|2021-07-12 20:05:00|7297.5|7294.5|7298.6|7295.6|7300|7297|7297.5|7294.5|0
1626120600000|2021-07-12 20:10:00|7297.9|7294.9|7299.5|7296.5|7299.6|7296.6|7297.5|7294.5|0
1626120900000|2021-07-12 20:15:00|7299.6|7296.6|7299.7|7296.7|7300.1|7297.1|7299|7296|0
1626121200000|2021-07-12 20:20:00|7299.8|7296.8|7299.5|7296.5|7300.7|7297.7|7299.5|7296.5|0
1626121500000|2021-07-12 20:25:00|7299.6|7296.6|7297.7|7294.7|7299.7|7296.7|7297.7|7294.7|0
1626121800000|2021-07-12 20:30:00|7297.6|7294.6|7299.6|7296.6|7299.9|7296.9|7297.5|7294.5|0
1626122100000|2021-07-12 20:35:00|7299.5|7296.5|7299.3|7296.3|7299.7|7296.7|7299|7296|0
1626122400000|2021-07-12 20:40:00|7299.1|7296.1|7298|7295|7299.3|7296.3|7298|7295|0
1626122700000|2021-07-12 20:45:00|7298.1|7295.1|7297.3|7294.3|7298.1|7295.1|7297.3|7294.3|0
1626123000000|2021-07-12 20:50:00|7297.4|7294.4|7296.5|7293.5|7297.7|7294.7|7296.5|7293.5|0
1626123300000|2021-07-12 20:55:00|7296.7|7293.7|7296.8|7293.8|7297|7294|7296.7|7293.7|0
1626123600000|2021-07-12 21:00:00|7296.7|7293.7|7297.4|7294.4|7297.5|7294.5|7296.3|7293.3|0
1626123900000|2021-07-12 21:05:00|7296.3|7293.3|7296.3|7293.3|7296.5|7293.5|7295.7|7292.7|0
1626124200000|2021-07-12 21:10:00|7295.7|7292.7|7297.1|7294.1|7297.1|7294.1|7295.7|7292.7|0
1626124500000|2021-07-12 21:15:00|7296.7|7293.7|7297.2|7294.2|7297.2|7294.2|7296.4|7293.4|0
1626124800000|2021-07-12 21:20:00|7297.3|7294.3|7297.2|7294.2|7298|7295|7296.7|7293.7|0
1626125100000|2021-07-12 21:25:00|7297.3|7294.3|7297|7294|7297.6|7294.6|7296.8|7293.8|0
1626125400000|2021-07-12 21:30:00|7296.8|7293.8|7297.8|7294.8|7298|7295|7296.8|7293.8|0
1626125700000|2021-07-12 21:35:00|7297.1|7294.1|7298.6|7295.6|7298.6|7295.6|7297.1|7294.1|0
1626126000000|2021-07-12 21:40:00|7298.5|7295.5|7298.9|7295.9|7298.9|7295.9|7298.4|7295.4|0
1626126300000|2021-07-12 21:45:00|7298.8|7295.8|7298.1|7295.1|7299|7296|7298.1|7295.1|0
1626126600000|2021-07-12 21:50:00|7298.3|7295.3|7298.4|7295.4|7298.5|7295.5|7298|7295|0
1626126900000|2021-07-12 21:55:00|7298.3|7295.3|7298.7|7295.7|7298.7|7295.7|7298.3|7295.3|0
1626127200000|2021-07-12 22:00:00|7298.8|7295.8|7297.7|7294.7|7299.2|7296.2|7297.6|7294.6|0
1626127500000|2021-07-12 22:05:00|7297.6|7294.6|7298|7295|7298.1|7295.1|7297.6|7294.6|0
1626127800000|2021-07-12 22:10:00|7298.2|7295.2|7297.8|7294.8|7298.2|7295.2|7297.8|7294.8|0
1626128100000|2021-07-12 22:15:00|7297.5|7294.5|7297.4|7294.4|7297.5|7294.5|7297.3|7294.3|0
1626128400000|2021-07-12 22:20:00|7297.5|7294.5|7298.5|7295.5|7298.7|7295.7|7297.5|7294.5|0
1626128700000|2021-07-12 22:25:00|7298.6|7295.6|7298.3|7295.3|7298.6|7295.6|7298.2|7295.2|0
1626129000000|2021-07-12 22:30:00|7297.7|7294.7|7298.4|7295.4|7298.4|7295.4|7297.4|7294.4|0
1626129300000|2021-07-12 22:35:00|7298.7|7295.7|7298.1|7295.1|7298.7|7295.7|7297.2|7294.2|0
1626129600000|2021-07-12 22:40:00|7298.7|7295.7|7298.5|7295.5|7299.1|7296.1|7298.5|7295.5|0
1626129900000|2021-07-12 22:45:00|7298.3|7295.3|7298.5|7295.5|7298.5|7295.5|7297.9|7294.9|0
1626130200000|2021-07-12 22:50:00|7298.4|7295.4|7298|7295|7298.6|7295.6|7297.9|7294.9|0
1626130500000|2021-07-12 22:55:00|7297.9|7294.9|7298.3|7295.3|7298.5|7295.5|7297.4|7294.4|0
1626130800000|2021-07-12 23:00:00|7298.2|7295.2|7297.8|7294.8|7298.2|7295.2|7297.8|7294.8|0
1626131100000|2021-07-12 23:05:00|7297.7|7294.7|7298.2|7295.2|7298.3|7295.3|7297.6|7294.6|0
1626131400000|2021-07-12 23:10:00|7298.3|7295.3|7298.2|7295.2|7298.4|7295.4|7298.1|7295.1|0
1626131700000|2021-07-12 23:15:00|7298.3|7295.3|7297.9|7294.9|7298.3|7295.3|7297.6|7294.6|0
1626132000000|2021-07-12 23:20:00|7298|7295|7297.8|7294.8|7298.4|7295.4|7297.7|7294.7|0
1626132300000|2021-07-12 23:25:00|7297.9|7294.9|7297.6|7294.6|7297.9|7294.9|7296.8|7293.8|0
1626132600000|2021-07-12 23:30:00|7297.7|7294.7|7297.5|7294.5|7298|7295|7297.4|7294.4|0
1626132900000|2021-07-12 23:35:00|7297.4|7294.4|7298|7295|7298.2|7295.2|7297.3|7294.3|0
1626133200000|2021-07-12 23:40:00|7297.9|7294.9|7298.4|7295.4|7298.4|7295.4|7297.9|7294.9|0
1626133500000|2021-07-12 23:45:00|7298.3|7295.3|7298.4|7295.4|7299.2|7296.2|7298.2|7295.2|0
1626133800000|2021-07-12 23:50:00|7298.6|7295.6|7300|7297|7300.1|7297.1|7298.5|7295.5|0
1626134100000|2021-07-12 23:55:00|7300.2|7297.2|7302.1|7297.1|7302.1|7298.7|7300.2|7296.9|0
1626134400000|2021-07-13 00:00:00|7301.9|7296.9|7300.8|7295.8|7303.3|7298.3|7300.3|7295.3|0
1626134700000|2021-07-13 00:05:00|7300.9|7295.9|7303.2|7298.2|7303.3|7298.3|7300.4|7295.4|0
1626135000000|2021-07-13 00:10:00|7303.1|7298.1|7302.4|7297.4|7303.5|7298.5|7302|7297|0
1626135300000|2021-07-13 00:15:00|7302.5|7297.5|7301.6|7296.6|7303.3|7298.3|7301.1|7296.1|0
1626135600000|2021-07-13 00:20:00|7301.5|7296.5|7301.4|7296.4|7301.8|7296.8|7300.5|7295.5|0
1626135900000|2021-07-13 00:25:00|7301.3|7296.3|7301.7|7296.7|7302.8|7297.8|7301.1|7296.1|0
1626136200000|2021-07-13 00:30:00|7301.6|7296.6|7302.8|7297.8|7303.3|7298.3|7301.6|7296.6|0
1626136500000|2021-07-13 00:35:00|7302.6|7297.6|7303.3|7298.3|7304|7299|7302.4|7297.4|0
1626136800000|2021-07-13 00:40:00|7303.5|7298.5|7302.8|7297.8|7304|7299|7302.7|7297.7|0
1626137100000|2021-07-13 00:45:00|7303|7298|7302.2|7297.2|7303.8|7298.8|7302.1|7297.1|0
1626137400000|2021-07-13 00:50:00|7302.3|7297.3|7301.5|7296.5|7302.7|7297.7|7301.2|7296.2|0
1626137700000|2021-07-13 00:55:00|7301.6|7296.6|7300.7|7295.7|7301.7|7296.7|7300.2|7295.2|0
1626138000000|2021-07-13 01:00:00|7300.6|7295.6|7300.1|7295.1|7301|7296|7299|7294|0
1626138300000|2021-07-13 01:05:00|7300|7295|7300|7295|7300.9|7295.9|7299.3|7294.3|0
1626138600000|2021-07-13 01:10:00|7300.1|7295.1|7299.3|7294.3|7300.4|7295.4|7299.1|7294.1|0
1626138900000|2021-07-13 01:15:00|7299.4|7294.4|7301.5|7296.5|7301.5|7296.5|7299.3|7294.3|0
1626139200000|2021-07-13 01:20:00|7301.4|7296.4|7301.8|7296.8|7301.9|7296.9|7300.7|7295.7|0
1626139500000|2021-07-13 01:25:00|7301.7|7296.7|7299.8|7294.8|7302|7297|7299.7|7294.7|0
1626139800000|2021-07-13 01:30:00|7299.7|7294.7|7298|7293|7299.9|7294.9|7296.5|7291.5|0
1626140100000|2021-07-13 01:35:00|7298.6|7293.6|7299.4|7294.4|7300|7295|7298|7293|0
1626140400000|2021-07-13 01:40:00|7299.3|7294.3|7298.3|7293.3|7299.4|7294.4|7297.5|7292.5|0
1626140700000|2021-07-13 01:45:00|7298.5|7293.5|7298.9|7293.9|7299.2|7294.2|7297.3|7292.3|0
1626141000000|2021-07-13 01:50:00|7299|7294|7300.4|7295.4|7300.8|7295.8|7298.7|7293.7|0
1626141300000|2021-07-13 01:55:00|7300.5|7295.5|7303.2|7298.2|7303.3|7298.3|7300.5|7295.5|0
1626141600000|2021-07-13 02:00:00|7303.3|7298.3|7301|7296|7303.6|7298.6|7300.9|7295.9|0
1626141900000|2021-07-13 02:05:00|7301.1|7296.1|7300.9|7295.9|7302.1|7297.1|7300.5|7295.5|0
1626142200000|2021-07-13 02:10:00|7301|7296|7301.5|7296.5|7301.7|7296.7|7300.7|7295.7|0
1626142500000|2021-07-13 02:15:00|7301.4|7296.4|7302.8|7297.8|7303.1|7298.1|7301.2|7296.2|0
1626142800000|2021-07-13 02:20:00|7302.9|7297.9|7301.6|7296.6|7303.6|7298.6|7301.6|7296.6|0
1626143100000|2021-07-13 02:25:00|7301.4|7296.4|7300.1|7295.1|7301.6|7296.6|7300.1|7295.1|0
1626143400000|2021-07-13 02:30:00|7300.2|7295.2|7301.4|7296.4|7301.7|7296.7|7300.1|7295.1|0
1626143700000|2021-07-13 02:35:00|7301.3|7296.3|7302.4|7297.4|7302.5|7297.5|7301.2|7296.2|0
1626144000000|2021-07-13 02:40:00|7302.3|7297.3|7300.9|7295.9|7302.8|7297.8|7300.6|7295.6|0
1626144300000|2021-07-13 02:45:00|7300.8|7295.8|7301.2|7296.2|7301.4|7296.4|7300.6|7295.6|0
1626144600000|2021-07-13 02:50:00|7301.3|7296.3|7301.8|7296.8|7301.8|7296.8|7300.8|7295.8|0
1626144900000|2021-07-13 02:55:00|7301.7|7296.7|7300.7|7295.7|7301.8|7296.8|7300.3|7295.3|0
1626145200000|2021-07-13 03:00:00|7300.8|7295.8|7301.3|7296.3|7302.3|7297.3|7300.6|7295.6|0
1626145500000|2021-07-13 03:05:00|7301.4|7296.4|7300.7|7295.7|7301.6|7296.6|7300.7|7295.7|0
1626145800000|2021-07-13 03:10:00|7300.6|7295.6|7300.8|7295.8|7301.8|7296.8|7300.1|7295.1|0
1626146100000|2021-07-13 03:15:00|7301|7296|7301.5|7296.5|7302.3|7297.3|7300.8|7295.8|0
1626146400000|2021-07-13 03:20:00|7301.3|7296.3|7301.8|7296.8|7302.4|7297.4|7301.3|7296.3|0
1626146700000|2021-07-13 03:25:00|7301.9|7296.9|7302.2|7297.2|7302.3|7297.3|7301.6|7296.6|0
1626147000000|2021-07-13 03:30:00|7302.1|7297.1|7301|7296|7302.5|7297.5|7300.8|7295.8|0
1626147300000|2021-07-13 03:35:00|7301.1|7296.1|7301.1|7296.1|7301.7|7296.7|7300.9|7295.9|0
1626147600000|2021-07-13 03:40:00|7301.3|7296.3|7300.8|7295.8|7301.9|7296.9|7300.8|7295.8|0
1626147900000|2021-07-13 03:45:00|7300.7|7295.7|7301|7296|7301.7|7296.7|7300.2|7295.2|0
1626148200000|2021-07-13 03:50:00|7300.9|7295.9|7302|7297|7302.4|7297.4|7300.9|7295.9|0
1626148500000|2021-07-13 03:55:00|7301.9|7296.9|7302.3|7297.3|7302.8|7297.8|7301.9|7296.9|0
1626148800000|2021-07-13 04:00:00|7302.5|7297.5|7301|7296|7302.6|7297.6|7300.9|7295.9|0
1626149100000|2021-07-13 04:05:00|7301.2|7296.2|7302|7297|7302.5|7297.5|7301|7296|0
1626149400000|2021-07-13 04:10:00|7302.2|7297.2|7301.8|7296.8|7302.9|7297.9|7301.7|7296.7|0
1626149700000|2021-07-13 04:15:00|7301.9|7296.9|7302.8|7297.8|7302.8|7297.8|7301.5|7296.5|0
1626150000000|2021-07-13 04:20:00|7302.7|7297.7|7302.5|7297.5|7303.3|7298.3|7302.2|7297.2|0
1626150300000|2021-07-13 04:25:00|7302.4|7297.4|7302.5|7297.5|7303.1|7298.1|7302.3|7297.3|0
1626150600000|2021-07-13 04:30:00|7302.7|7297.7|7302.2|7297.2|7302.7|7297.7|7301.7|7296.7|0
1626150900000|2021-07-13 04:35:00|7302|7297|7302.2|7297.2|7302.7|7297.7|7301.9|7296.9|0
1626151200000|2021-07-13 04:40:00|7302.5|7297.5|7302.5|7297.5|7302.7|7297.7|7301.9|7296.9|0
1626151500000|2021-07-13 04:45:00|7302.4|7297.4|7301.3|7296.3|7302.5|7297.5|7301.1|7296.1|0
1626151800000|2021-07-13 04:50:00|7301.2|7296.2|7301.4|7296.4|7301.8|7296.8|7301.1|7296.1|0
1626152100000|2021-07-13 04:55:00|7301.3|7296.3|7300.9|7295.9|7301.3|7296.3|7300.6|7295.6|0
1626152400000|2021-07-13 05:00:00|7300.8|7295.8|7300.6|7295.6|7301.8|7296.8|7300.4|7295.4|0
1626152700000|2021-07-13 05:05:00|7300.4|7295.4|7298.9|7293.9|7300.6|7295.6|7298.9|7293.9|0
1626153000000|2021-07-13 05:10:00|7298.8|7293.8|7298.9|7293.9|7299.5|7294.5|7298.5|7293.5|0
1626153300000|2021-07-13 05:15:00|7299.1|7294.1|7299.6|7294.6|7300.2|7295.2|7298.9|7293.9|0
1626153600000|2021-07-13 05:20:00|7299.7|7294.7|7300|7295|7300.6|7295.6|7299.6|7294.6|0
1626153900000|2021-07-13 05:25:00|7299.8|7294.8|7299.3|7294.3|7300.1|7295.1|7298.8|7293.8|0
1626154200000|2021-07-13 05:30:00|7299.4|7294.4|7300.7|7295.7|7301|7296|7299.3|7294.3|0
1626154500000|2021-07-13 05:35:00|7300.6|7295.6|7299.9|7294.9|7300.7|7295.7|7299.7|7294.7|0
1626154800000|2021-07-13 05:40:00|7300|7295|7300.1|7295.1|7300.6|7295.6|7299.4|7294.4|0
1626155100000|2021-07-13 05:45:00|7300|7295|7298.6|7293.6|7300.3|7295.3|7298.5|7293.5|0
1626155400000|2021-07-13 05:50:00|7298.7|7293.7|7298.7|7293.7|7299.2|7294.2|7298.1|7293.1|0
1626155700000|2021-07-13 05:55:00|7298.8|7293.8|7298.8|7293.8|7299|7294|7298.4|7293.4|0
1626156000000|2021-07-13 06:00:00|7298.9|7293.9|7297.8|7292.8|7300.3|7295.3|7297.3|7292.3|0
1626156300000|2021-07-13 06:05:00|7298|7293|7297.2|7292.2|7298.4|7293.4|7295.2|7290.2|0
1626156600000|2021-07-13 06:10:00|7297.3|7292.3|7297.3|7292.3|7297.6|7292.6|7294|7289|0
1626156900000|2021-07-13 06:15:00|7297.7|7292.7|7295.3|7290.3|7298|7293|7295|7290|0
1626157200000|2021-07-13 06:20:00|7295.2|7290.2|7297.1|7292.1|7297.3|7292.3|7294.5|7289.5|0
1626157500000|2021-07-13 06:25:00|7296.9|7291.9|7296.3|7291.3|7297.3|7292.3|7296.1|7291.1|0
1626157800000|2021-07-13 06:30:00|7296.4|7291.4|7296.6|7291.6|7296.7|7291.7|7295.4|7290.4|0
1626158100000|2021-07-13 06:35:00|7296.4|7291.4|7296.2|7291.2|7297.3|7292.3|7296.1|7291.1|0
1626158400000|2021-07-13 06:40:00|7296.3|7291.3|7297.7|7292.7|7297.8|7292.8|7296.2|7291.2|0
1626158700000|2021-07-13 06:45:00|7297.8|7292.8|7297.8|7292.8|7297.8|7292.8|7296.8|7291.8|0
1626159000000|2021-07-13 06:50:00|7297.9|7292.9|7296.2|7291.2|7298.4|7293.4|7295.8|7290.8|0
1626159300000|2021-07-13 06:55:00|7296.1|7291.1|7296.6|7291.6|7297.3|7292.3|7295.2|7290.2|0
1626159600000|2021-07-13 07:00:00|7296.5|7291.5|7293|7288|7298.9|7293.9|7292.4|7287.4|0
1626159900000|2021-07-13 07:05:00|7293.1|7288.1|7292.7|7287.7|7294.5|7289.5|7289.9|7284.9|0
1626160200000|2021-07-13 07:10:00|7292.9|7287.9|7293.6|7288.6|7293.8|7288.8|7292.2|7287.2|0
1626160500000|2021-07-13 07:15:00|7293.7|7288.7|7308.9|7303.9|7309.5|7304.5|7293.4|7288.4|0
1626160800000|2021-07-13 07:20:00|7308.8|7303.8|7311.3|7306.3|7311.3|7306.3|7306.8|7301.8|0
1626161100000|2021-07-13 07:25:00|7311.2|7306.2|7323.1|7318.1|7323.3|7318.3|7311.2|7306.2|0
1626161400000|2021-07-13 07:30:00|7322.9|7317.9|7323.2|7318.2|7324.1|7319.1|7322.2|7317.2|0
1626161700000|2021-07-13 07:35:00|7323.1|7318.1|7323.2|7318.2|7323.7|7318.7|7322.5|7317.5|0
1626162000000|2021-07-13 07:40:00|7323|7318|7324.1|7319.1|7324.6|7319.6|7322.7|7317.7|0
1626162300000|2021-07-13 07:45:00|7324|7319|7324.1|7319.1|7324.1|7319.1|7322.7|7317.7|0
1626162600000|2021-07-13 07:50:00|7324|7319|7325|7320|7325.6|7320.6|7323.5|7318.5|0
1626162900000|2021-07-13 07:55:00|7324.9|7319.9|7325.2|7320.2|7326.8|7321.8|7323.9|7318.9|0
1626163200000|2021-07-13 08:00:00|7325.1|7320.1|7331|7328|7331|7328|7322.9|7319.9|0
1626163500000|2021-07-13 08:05:00|7331.3|7328.3|7330.6|7327.6|7332.7|7329.7|7327.6|7324.6|0
1626163800000|2021-07-13 08:10:00|7331.4|7328.4|7328.9|7325.9|7333.5|7330.5|7328.9|7325.9|0
1626164100000|2021-07-13 08:15:00|7329.2|7326.2|7330.8|7327.8|7331|7328|7328.7|7325.7|0
1626164400000|2021-07-13 08:20:00|7331|7328|7335.1|7332.1|7336.4|7333.4|7331|7328|0
1626164700000|2021-07-13 08:25:00|7335|7332|7337.4|7334.4|7340.3|7337.3|7333|7330|0
1626165000000|2021-07-13 08:30:00|7336.4|7333.4|7337.4|7334.4|7343.8|7340.8|7336.4|7333.4|0
1626165300000|2021-07-13 08:35:00|7337.2|7334.2|7337.8|7334.8|7339.1|7336.1|7336.5|7333.5|0
1626165600000|2021-07-13 08:40:00|7337.7|7334.7|7337.3|7334.3|7338.8|7335.8|7336|7333|0
1626165900000|2021-07-13 08:45:00|7337.4|7334.4|7336.4|7333.4|7337.9|7334.9|7335.2|7332.2|0
1626166200000|2021-07-13 08:50:00|7336.2|7333.2|7333.4|7330.4|7339.9|7336.9|7331.8|7328.8|0
1626166500000|2021-07-13 08:55:00|7332.8|7329.8|7341|7338|7342.3|7339.3|7332.8|7329.8|0
1626166800000|2021-07-13 09:00:00|7341.5|7338.5|7341.9|7338.9|7344.6|7341.6|7337.5|7334.5|0
1626167100000|2021-07-13 09:05:00|7342|7339|7346.3|7343.3|7347.4|7344.4|7341|7338|0
1626167400000|2021-07-13 09:10:00|7346.6|7343.6|7345.6|7342.6|7347.3|7344.3|7343.5|7340.5|0
1626167700000|2021-07-13 09:15:00|7345.9|7342.9|7351.3|7348.3|7353.9|7350.9|7342.4|7339.4|0
1626168000000|2021-07-13 09:20:00|7350.6|7347.6|7351.9|7348.9|7354.5|7351.5|7350.4|7347.4|0
1626168300000|2021-07-13 09:25:00|7352.1|7349.1|7348.8|7345.8|7352.2|7349.2|7348.8|7345.8|0
1626168600000|2021-07-13 09:30:00|7349.1|7346.1|7348.3|7345.3|7350.4|7347.4|7347.1|7344.1|0
1626168900000|2021-07-13 09:35:00|7348.4|7345.4|7347.4|7344.4|7349.8|7346.8|7346.1|7343.1|0
1626169200000|2021-07-13 09:40:00|7347.8|7344.8|7346.6|7343.6|7348.6|7345.6|7344.1|7341.1|0
1626169500000|2021-07-13 09:45:00|7346.5|7343.5|7346.2|7343.2|7347.4|7344.4|7345.7|7342.7|0
1626169800000|2021-07-13 09:50:00|7345.1|7342.1|7346.9|7343.9|7348.7|7345.7|7343.8|7340.8|0
1626170100000|2021-07-13 09:55:00|7346.8|7343.8|7353.8|7350.8|7354|7351|7346.8|7343.8|0
1626170400000|2021-07-13 10:00:00|7353.9|7350.9|7354.2|7351.2|7357.1|7354.1|7352.2|7349.2|0
1626170700000|2021-07-13 10:05:00|7354|7351|7352.7|7349.7|7355.7|7352.7|7352.7|7349.7|0
1626171000000|2021-07-13 10:10:00|7352.3|7349.3|7350.7|7347.7|7354.1|7351.1|7350.7|7347.7|0
1626171300000|2021-07-13 10:15:00|7351.1|7348.1|7352.7|7349.7|7353|7350|7350.5|7347.5|0
1626171600000|2021-07-13 10:20:00|7352.4|7349.4|7352.8|7349.8|7352.8|7349.8|7350|7347|0
1626171900000|2021-07-13 10:25:00|7352.9|7349.9|7353.1|7350.1|7353.9|7350.9|7352.3|7349.3|0
1626172200000|2021-07-13 10:30:00|7353.2|7350.2|7350.2|7347.2|7353.2|7350.2|7349.6|7346.6|0
1626172500000|2021-07-13 10:35:00|7349.9|7346.9|7351.7|7348.7|7352.4|7349.4|7349.8|7346.8|0
1626172800000|2021-07-13 10:40:00|7351.6|7348.6|7353.3|7350.3|7353.5|7350.5|7351.3|7348.3|0
1626173100000|2021-07-13 10:45:00|7354.3|7351.3|7349.4|7346.4|7354.3|7351.3|7348.4|7345.4|0
1626173400000|2021-07-13 10:50:00|7349.1|7346.1|7350.4|7347.4|7350.4|7347.4|7348.8|7345.8|0
1626173700000|2021-07-13 10:55:00|7350.1|7347.1|7353.3|7350.3|7353.6|7350.6|7348.8|7345.8|0
1626174000000|2021-07-13 11:00:00|7347.3|7344.3|7347.7|7344.7|7349.7|7346.7|7343.4|7340.4|0
1626174300000|2021-07-13 11:05:00|7347.9|7344.9|7347.1|7344.1|7348.6|7345.6|7345|7342|0
1626174600000|2021-07-13 11:10:00|7346.9|7343.9|7348.2|7345.2|7348.5|7345.5|7346.9|7343.9|0
1626174900000|2021-07-13 11:15:00|7348.6|7345.6|7347.4|7344.4|7348.8|7345.8|7346.7|7343.7|0
1626175200000|2021-07-13 11:20:00|7347.3|7344.3|7346.4|7343.4|7347.7|7344.7|7343.9|7340.9|0
1626175500000|2021-07-13 11:25:00|7346.5|7343.5|7346.5|7343.5|7347.3|7344.3|7345.3|7342.3|0
1626175800000|2021-07-13 11:30:00|7346.9|7343.9|7350.5|7347.5|7350.5|7347.5|7346.9|7343.9|0
1626176100000|2021-07-13 11:35:00|7351|7348|7348.9|7345.9|7351.2|7348.2|7348.9|7345.9|0
1626176400000|2021-07-13 11:40:00|7349|7346|7348.2|7345.2|7349|7346|7347.7|7344.7|0
1626176700000|2021-07-13 11:45:00|7348|7345|7346.8|7343.8|7348|7345|7346.1|7343.1|0
1626177000000|2021-07-13 11:50:00|7346.9|7343.9|7345.1|7342.1|7347.2|7344.2|7344.3|7341.3|0
1626177300000|2021-07-13 11:55:00|7345|7342|7343.2|7340.2|7345|7342|7342.9|7339.9|0
1626177600000|2021-07-13 12:00:00|7342.9|7339.9|7342.2|7339.2|7343.8|7340.8|7342|7339|0
1626177900000|2021-07-13 12:05:00|7342.1|7339.1|7341.7|7338.7|7342.5|7339.5|7339.8|7336.8|0
1626178200000|2021-07-13 12:10:00|7341.6|7338.6|7340.9|7337.9|7342|7339|7340.4|7337.4|0
1626178500000|2021-07-13 12:15:00|7341|7338|7342.2|7339.2|7343.2|7340.2|7340.7|7337.7|0
1626178800000|2021-07-13 12:20:00|7342.1|7339.1|7341.2|7338.2|7342.3|7339.3|7341|7338|0
1626179100000|2021-07-13 12:25:00|7341.1|7338.1|7340.3|7337.3|7341.1|7338.1|7340|7337|0
1626179400000|2021-07-13 12:30:00|7339.2|7336.2|7303.3|7300.3|7339.2|7336.2|7298.8|7295.8|0
1626179700000|2021-07-13 12:35:00|7303.7|7300.7|7300.6|7297.6|7305.4|7302.4|7295.6|7292.6|0
1626180000000|2021-07-13 12:40:00|7299.9|7296.9|7308.2|7305.2|7313|7310|7299.6|7296.6|0
1626180300000|2021-07-13 12:45:00|7308.5|7305.5|7304.7|7301.7|7313.7|7310.7|7304.5|7301.5|0
1626180600000|2021-07-13 12:50:00|7304.5|7301.5|7291.2|7288.2|7304.5|7301.5|7288.7|7285.7|0
1626180900000|2021-07-13 12:55:00|7291.1|7288.1|7287.1|7284.1|7292|7289|7286.5|7283.5|0
1626181200000|2021-07-13 13:00:00|7287.3|7284.3|7286|7283|7287.5|7284.5|7274.8|7271.8|0
1626181500000|2021-07-13 13:05:00|7286.1|7283.1|7294.7|7291.7|7295.7|7292.7|7285.5|7282.5|0
1626181800000|2021-07-13 13:10:00|7294.3|7291.3|7293.1|7290.1|7295|7292|7291.8|7288.8|0
1626182100000|2021-07-13 13:15:00|7293.2|7290.2|7295.4|7292.4|7296.6|7293.6|7291.1|7288.1|0
1626182400000|2021-07-13 13:20:00|7295.2|7292.2|7299.5|7296.5|7299.8|7296.8|7294.2|7291.2|0
1626182700000|2021-07-13 13:25:00|7301.5|7298.5|7301.1|7298.1|7305|7302|7298.5|7295.5|0
1626183000000|2021-07-13 13:30:00|7302.3|7299.3|7314.5|7312.7|7323.5|7321.7|7301|7298.6|0
1626183300000|2021-07-13 13:35:00|7314.3|7312.5|7292.9|7291.1|7314.7|7312.9|7286.9|7285.1|0
1626183600000|2021-07-13 13:40:00|7293.6|7291.8|7305.3|7303.5|7310.2|7308.4|7292.9|7291.1|0
1626183900000|2021-07-13 13:45:00|7305.2|7303.4|7334.2|7332.4|7334.2|7332.4|7304.8|7303|0
1626184200000|2021-07-13 13:50:00|7334.9|7333.1|7338.4|7336.6|7341.2|7339.4|7326.2|7324.4|0
1626184500000|2021-07-13 13:55:00|7339.2|7337.4|7339.6|7337.8|7347.9|7346.1|7335.8|7334|0
1626184800000|2021-07-13 14:00:00|7340.7|7338.9|7352.9|7351.1|7362.7|7360.9|7340.7|7338.9|0
1626185100000|2021-07-13 14:05:00|7353.5|7351.7|7340.2|7338.4|7356.5|7354.7|7340.2|7338.4|0
1626185400000|2021-07-13 14:10:00|7340|7338.2|7350.4|7348.6|7350.8|7349|7336.3|7334.5|0
1626185700000|2021-07-13 14:15:00|7349.9|7348.1|7359.1|7357.3|7362.1|7360.3|7349.1|7347.3|0
1626186000000|2021-07-13 14:20:00|7359.2|7357.4|7366.4|7364.6|7366.4|7364.6|7352.9|7351.1|0
1626186300000|2021-07-13 14:25:00|7366.3|7364.5|7366.5|7364.7|7370.3|7368.5|7362.2|7360.4|0
1626186600000|2021-07-13 14:30:00|7366.1|7364.3|7366.6|7364.8|7370|7368.2|7356.9|7355.1|0
1626186900000|2021-07-13 14:35:00|7367|7365.2|7361.4|7359.6|7374.7|7372.9|7360.8|7359|0
1626187200000|2021-07-13 14:40:00|7361.3|7359.5|7344.4|7342.6|7364.3|7362.5|7342.8|7341|0
1626187500000|2021-07-13 14:45:00|7344.8|7343|7352.2|7350.4|7356.4|7354.6|7341.7|7339.9|0
1626187800000|2021-07-13 14:50:00|7352.1|7350.3|7354.6|7352.8|7359.5|7357.7|7348.1|7346.3|0
1626188100000|2021-07-13 14:55:00|7355.1|7353.3|7352.1|7350.3|7357.1|7355.3|7350.8|7349|0
1626188400000|2021-07-13 15:00:00|7351.9|7350.1|7359.1|7357.3|7360.5|7358.7|7350.4|7348.6|0
1626188700000|2021-07-13 15:05:00|7359.2|7357.4|7358.2|7356.4|7359.9|7358.1|7355|7353.2|0
1626189000000|2021-07-13 15:10:00|7358.3|7356.5|7357.2|7355.4|7360.5|7358.7|7353|7351.2|0
1626189300000|2021-07-13 15:15:00|7357.1|7355.3|7358.3|7356.5|7360.8|7359|7354.9|7353.1|0
1626189600000|2021-07-13 15:20:00|7357.6|7355.8|7364.8|7363|7366.6|7364.8|7357.6|7355.8|0
1626189900000|2021-07-13 15:25:00|7364.6|7362.8|7363.2|7361.4|7365|7363.2|7357.8|7356|0
1626190200000|2021-07-13 15:30:00|7362.8|7361|7365.1|7363.3|7365.7|7363.9|7360.6|7358.8|0
1626190500000|2021-07-13 15:35:00|7365.5|7363.7|7366.3|7364.5|7368.2|7366.4|7362.7|7360.9|0
1626190800000|2021-07-13 15:40:00|7366.4|7364.6|7367.8|7366|7368.5|7366.7|7364.8|7363|0
1626191100000|2021-07-13 15:45:00|7368|7366.2|7367|7365.2|7369.7|7367.9|7364.4|7362.6|0
1626191400000|2021-07-13 15:50:00|7366.7|7364.9|7369.9|7368.1|7372.2|7370.4|7366.6|7364.8|0
1626191700000|2021-07-13 15:55:00|7370|7368.2|7374.8|7373|7374.8|7373|7370|7368.2|0
1626192000000|2021-07-13 16:00:00|7374.6|7372.8|7374.3|7372.5|7377.9|7376.1|7372.9|7371.1|0
1626192300000|2021-07-13 16:05:00|7374.7|7372.9|7369|7367.2|7375.9|7374.1|7368.8|7367|0
1626192600000|2021-07-13 16:10:00|7368.8|7367|7367.6|7365.8|7368.9|7367.1|7363.9|7362.1|0
1626192900000|2021-07-13 16:15:00|7367.8|7366|7373.3|7371.5|7373.3|7371.5|7365.2|7363.4|0
1626193200000|2021-07-13 16:20:00|7373.7|7371.9|7376.3|7374.5|7376.4|7374.6|7371.7|7369.9|0
1626193500000|2021-07-13 16:25:00|7376.2|7374.4|7373|7371.2|7377|7375.2|7373|7371.2|0
1626193800000|2021-07-13 16:30:00|7373.3|7371.5|7379.2|7377.4|7379.5|7377.7|7372.7|7370.9|0
1626194100000|2021-07-13 16:35:00|7379.1|7377.3|7381.8|7380|7383.9|7382.1|7378.5|7376.7|0
1626194400000|2021-07-13 16:40:00|7381.9|7380.1|7382|7380.2|7382.6|7380.8|7378|7376.2|0
1626194700000|2021-07-13 16:45:00|7382.1|7380.3|7378.4|7376.6|7383|7381.2|7376.8|7375|0
1626195000000|2021-07-13 16:50:00|7378.2|7376.4|7372.7|7370.9|7378.4|7376.6|7372.7|7370.9|0
1626195300000|2021-07-13 16:55:00|7372.4|7370.6|7373.4|7371.6|7373.7|7371.9|7369.8|7368|0
1626195600000|2021-07-13 17:00:00|7373.3|7371.5|7364.1|7362.3|7375.7|7373.9|7364|7362.2|0
1626195900000|2021-07-13 17:05:00|7364|7362.2|7359.6|7357.8|7364.1|7362.3|7358|7356.2|0
1626196200000|2021-07-13 17:10:00|7359.7|7357.9|7351.4|7349.6|7359.7|7357.9|7347.8|7346|0
1626196500000|2021-07-13 17:15:00|7351.6|7349.8|7329|7327.2|7354.1|7352.3|7327.2|7325.4|0
1626196800000|2021-07-13 17:20:00|7328.7|7326.9|7338|7336.2|7338.1|7336.3|7324.7|7322.9|0
1626197100000|2021-07-13 17:25:00|7337.9|7336.1|7330.3|7328.5|7338.7|7336.9|7319.5|7317.7|0
1626197400000|2021-07-13 17:30:00|7329.9|7328.1|7325.1|7323.3|7329.9|7328.1|7322|7320.2|0
1626197700000|2021-07-13 17:35:00|7324.8|7323|7307.1|7305.3|7325.1|7323.3|7305.6|7303.8|0
1626198000000|2021-07-13 17:40:00|7307.2|7305.4|7311.2|7309.4|7316|7314.2|7297.1|7295.3|0
1626198300000|2021-07-13 17:45:00|7311.4|7309.6|7309.9|7308.1|7315.9|7314.1|7307|7305.2|0
1626198600000|2021-07-13 17:50:00|7308.1|7306.3|7307.6|7305.8|7309.1|7307.3|7302.7|7300.9|0
1626198900000|2021-07-13 17:55:00|7307.9|7306.1|7313.9|7312.1|7317|7315.2|7307.9|7306.1|0
1626199200000|2021-07-13 18:00:00|7313.5|7311.7|7282.9|7281.1|7313.5|7311.7|7281.2|7279.4|0
1626199500000|2021-07-13 18:05:00|7283.7|7281.9|7299.9|7298.1|7300|7298.2|7283.4|7281.6|0
1626199800000|2021-07-13 18:10:00|7300.9|7299.1|7308.3|7306.5|7308.3|7306.5|7300.7|7298.9|0
1626200100000|2021-07-13 18:15:00|7307|7305.2|7306.5|7304.7|7307|7305.2|7298.6|7296.8|0
1626200400000|2021-07-13 18:20:00|7305.4|7303.6|7308.5|7306.7|7309|7307.2|7303.1|7301.3|0
1626200700000|2021-07-13 18:25:00|7309.2|7307.4|7322.8|7321|7325.2|7323.4|7309.2|7307.4|0
1626201000000|2021-07-13 18:30:00|7322.7|7320.9|7323.3|7321.5|7323.5|7321.7|7318.5|7316.7|0
1626201300000|2021-07-13 18:35:00|7323.4|7321.6|7317|7315.2|7325.2|7323.4|7315|7313.2|0
1626201600000|2021-07-13 18:40:00|7318.2|7316.4|7307.8|7306|7320|7318.2|7306|7304.2|0
1626201900000|2021-07-13 18:45:00|7307.7|7305.9|7307.1|7305.3|7309|7307.2|7300.3|7298.5|0
1626202200000|2021-07-13 18:50:00|7307|7305.2|7308.1|7306.3|7308.2|7306.4|7303.2|7301.4|0
1626202500000|2021-07-13 18:55:00|7308.6|7306.8|7322.6|7320.8|7322.7|7320.9|7306.6|7304.8|0
1626202800000|2021-07-13 19:00:00|7322.7|7320.9|7313.9|7312.1|7322.7|7320.9|7313.5|7311.7|0
1626203100000|2021-07-13 19:05:00|7314.4|7312.6|7308.4|7306.6|7316.9|7315.1|7307.8|7306|0
1626203400000|2021-07-13 19:10:00|7308.2|7306.4|7306.5|7304.7|7309.6|7307.8|7303.8|7302|0
1626203700000|2021-07-13 19:15:00|7307|7305.2|7306.3|7304.5|7309.4|7307.6|7301.6|7299.8|0
1626204000000|2021-07-13 19:20:00|7306.5|7304.7|7304.7|7302.9|7308.7|7306.9|7303.4|7301.6|0
1626204300000|2021-07-13 19:25:00|7304.8|7303|7304.4|7302.6|7310.6|7308.8|7301.9|7300.1|0
1626204600000|2021-07-13 19:30:00|7304.7|7302.9|7303.4|7301.6|7306.7|7304.9|7293.9|7292.1|0
1626204900000|2021-07-13 19:35:00|7303.3|7301.5|7308.9|7307.1|7309.4|7307.6|7299.4|7297.6|0
1626205200000|2021-07-13 19:40:00|7308.2|7306.4|7309.1|7307.3|7311.1|7309.3|7305.9|7304.1|0
1626205500000|2021-07-13 19:45:00|7309.4|7307.6|7305.2|7303.4|7310.2|7308.4|7304.1|7302.3|0
1626205800000|2021-07-13 19:50:00|7307.3|7305.5|7295.2|7293.4|7308.1|7306.3|7293.7|7291.9|0
1626206100000|2021-07-13 19:55:00|7295.7|7293.9|7297.2|7295.4|7297.2|7295.4|7288|7286.2|0
1626206400000|2021-07-13 20:00:00|7297.8|7294.8|7298.7|7295.7|7304.7|7301.7|7297.6|7294.6|0
1626206700000|2021-07-13 20:05:00|7299.6|7296.6|7298.8|7295.8|7299.9|7296.9|7298|7295|0
1626207000000|2021-07-13 20:10:00|7298.7|7295.7|7298.7|7295.7|7298.7|7295.7|7297.7|7294.7|0
1626207300000|2021-07-13 20:15:00|7298.5|7295.5|7299.3|7296.3|7299.3|7296.3|7298.3|7295.3|0
1626207600000|2021-07-13 20:20:00|7299|7296|7296.7|7293.7|7299.1|7296.1|7296.7|7293.7|0
1626207900000|2021-07-13 20:25:00|7297.3|7294.3|7296.2|7293.2|7297.3|7294.3|7295.2|7292.2|0
1626208200000|2021-07-13 20:30:00|7296.3|7293.3|7295.3|7292.3|7296.6|7293.6|7294.7|7291.7|0
1626208500000|2021-07-13 20:35:00|7295.2|7292.2|7296.2|7293.2|7296.6|7293.6|7295.2|7292.2|0
1626208800000|2021-07-13 20:40:00|7295.9|7292.9|7297.2|7294.2|7297.3|7294.3|7295.3|7292.3|0
1626209100000|2021-07-13 20:45:00|7297.5|7294.5|7299.3|7296.3|7299.8|7296.8|7297.5|7294.5|0
1626209400000|2021-07-13 20:50:00|7299.4|7296.4|7298.5|7295.5|7300.3|7297.3|7298.5|7295.5|0
1626209700000|2021-07-13 20:55:00|7298.1|7295.1|7298.4|7295.4|7298.5|7295.5|7296.5|7293.5|0
1626210000000|2021-07-13 21:00:00|7298.3|7295.3|7298.8|7295.8|7298.9|7295.9|7296.9|7293.9|0
1626210300000|2021-07-13 21:05:00|7299.1|7296.1|7298.8|7295.8|7300.1|7297.1|7298.4|7295.4|0
1626210600000|2021-07-13 21:10:00|7298.7|7295.7|7298.8|7295.8|7300.6|7297.6|7298.7|7295.7|0
1626210900000|2021-07-13 21:15:00|7298.7|7295.7|7298.8|7295.8|7299|7296|7298.4|7295.4|0
1626211200000|2021-07-13 21:20:00|7298.6|7295.6|7299.5|7296.5|7299.6|7296.6|7298.5|7295.5|0
1626211500000|2021-07-13 21:25:00|7299.6|7296.6|7300.1|7297.1|7300.4|7297.4|7299.6|7296.6|0
1626211800000|2021-07-13 21:30:00|7300|7297|7300.1|7297.1|7300.2|7297.2|7299.9|7296.9|0
1626212100000|2021-07-13 21:35:00|7299.9|7296.9|7300.6|7297.6|7300.8|7297.8|7299.3|7296.3|0
1626212400000|2021-07-13 21:40:00|7301.4|7298.4|7300.3|7297.3|7301.4|7298.4|7300.2|7297.2|0
1626212700000|2021-07-13 21:45:00|7300.2|7297.2|7300.5|7297.5|7300.6|7297.6|7299.9|7296.9|0
1626213000000|2021-07-13 21:50:00|7300.6|7297.6|7300.6|7297.6|7301.2|7298.2|7300.1|7297.1|0
1626213300000|2021-07-13 21:55:00|7300.5|7297.5|7300.8|7297.8|7301.4|7298.4|7300.1|7297.1|0
1626213600000|2021-07-13 22:00:00|7300.7|7297.7|7300.6|7297.6|7300.9|7297.9|7300.6|7297.6|0
1626213900000|2021-07-13 22:05:00|7300.7|7297.7|7300.4|7297.4|7300.8|7297.8|7300|7297|0
1626214200000|2021-07-13 22:10:00|7300.5|7297.5|7300.5|7297.5|7300.5|7297.5|7300.4|7297.4|0
1626214500000|2021-07-13 22:15:00|7300.7|7297.7|7301.4|7298.4|7301.4|7298.4|7300.6|7297.6|0
1626214800000|2021-07-13 22:20:00|7301.3|7298.3|7297.8|7294.8|7301.4|7298.4|7297.2|7294.2|0
1626215100000|2021-07-13 22:25:00|7297.9|7294.9|7297.2|7294.2|7299.5|7296.5|7296.8|7293.8|0
1626215400000|2021-07-13 22:30:00|7296.9|7293.9|7296.3|7293.3|7297|7294|7294.3|7291.3|0
1626215700000|2021-07-13 22:35:00|7296.4|7293.4|7295.1|7292.1|7296.8|7293.8|7295.1|7292.1|0
1626216000000|2021-07-13 22:40:00|7295|7292|7293.5|7290.5|7295.4|7292.4|7293.1|7290.1|0
1626216300000|2021-07-13 22:45:00|7293.4|7290.4|7293.5|7290.5|7294|7291|7293.3|7290.3|0
1626216600000|2021-07-13 22:50:00|7293.6|7290.6|7294.1|7291.1|7294.1|7291.1|7293.1|7290.1|0
1626216900000|2021-07-13 22:55:00|7294|7291|7295.3|7292.3|7295.6|7292.6|7293.8|7290.8|0
1626217200000|2021-07-13 23:00:00|7295.2|7292.2|7294.4|7291.4|7295.3|7292.3|7294.3|7291.3|0
1626217500000|2021-07-13 23:05:00|7294.5|7291.5|7295.6|7292.6|7295.6|7292.6|7294.2|7291.2|0
1626217800000|2021-07-13 23:10:00|7295.8|7292.8|7294.8|7291.8|7296|7293|7294.2|7291.2|0
1626218100000|2021-07-13 23:15:00|7295.5|7292.5|7294.7|7291.7|7295.5|7292.5|7294.6|7291.6|0
1626218400000|2021-07-13 23:20:00|7294.6|7291.6|7294.9|7291.9|7294.9|7291.9|7294.2|7291.2|0
1626218700000|2021-07-13 23:25:00|7295.3|7292.3|7295.3|7292.3|7295.5|7292.5|7294.9|7291.9|0
1626219000000|2021-07-13 23:30:00|7294.9|7291.9|7292.7|7289.7|7294.9|7291.9|7292.7|7289.7|0
1626219300000|2021-07-13 23:35:00|7293.1|7290.1|7291.9|7288.9|7293.1|7290.1|7291.3|7288.3|0
1626219600000|2021-07-13 23:40:00|7292.6|7289.6|7291.9|7288.9|7292.7|7289.7|7291.8|7288.8|0
1626219900000|2021-07-13 23:45:00|7291.7|7288.7|7290.4|7287.4|7292.1|7289.1|7290.1|7287.1|0
1626220200000|2021-07-13 23:50:00|7290|7287|7287.3|7284.3|7290|7287|7287.3|7284.3|0
1626220500000|2021-07-13 23:55:00|7287.1|7284.1|7286.4|7281.4|7288.1|7285.1|7285.5|7281.4|0
1626220800000|2021-07-14 00:00:00|7286.7|7281.7|7292.5|7287.5|7292.8|7287.8|7286.3|7281.3|0
1626221100000|2021-07-14 00:05:00|7292.6|7287.6|7292.4|7287.4|7294.2|7289.2|7291.1|7286.1|0
1626221400000|2021-07-14 00:10:00|7292.6|7287.6|7290.6|7285.6|7292.8|7287.8|7290.2|7285.2|0
1626221700000|2021-07-14 00:15:00|7290.7|7285.7|7288.7|7283.7|7291.2|7286.2|7288.2|7283.2|0
1626222000000|2021-07-14 00:20:00|7288.8|7283.8|7291|7286|7292.9|7287.9|7288|7283|0
1626222300000|2021-07-14 00:25:00|7291.1|7286.1|7291.5|7286.5|7291.7|7286.7|7289|7284|0
1626222600000|2021-07-14 00:30:00|7291.4|7286.4|7292.7|7287.7|7292.8|7287.8|7291|7286|0
1626222900000|2021-07-14 00:35:00|7292.8|7287.8|7293.3|7288.3|7295.2|7290.2|7292.3|7287.3|0
1626223200000|2021-07-14 00:40:00|7293.4|7288.4|7291.9|7286.9|7294.7|7289.7|7291.9|7286.9|0
1626223500000|2021-07-14 00:45:00|7292|7287|7296.5|7291.5|7297.3|7292.3|7292|7287|0
1626223800000|2021-07-14 00:50:00|7296.2|7291.2|7295.8|7290.8|7296.7|7291.7|7294.4|7289.4|0
1626224100000|2021-07-14 00:55:00|7295.7|7290.7|7296.6|7291.6|7297.1|7292.1|7295.6|7290.6|0
1626224400000|2021-07-14 01:00:00|7296.7|7291.7|7296.2|7291.2|7298.2|7293.2|7295.7|7290.7|0
1626224700000|2021-07-14 01:05:00|7296.1|7291.1|7296.5|7291.5|7297.6|7292.6|7294.7|7289.7|0
1626225000000|2021-07-14 01:10:00|7296.6|7291.6|7306.9|7301.9|7307.1|7302.1|7296.3|7291.3|0
1626225300000|2021-07-14 01:15:00|7306.8|7301.8|7310.6|7305.6|7311.3|7306.3|7306.6|7301.6|0
1626225600000|2021-07-14 01:20:00|7310.8|7305.8|7309.5|7304.5|7311|7306|7308.3|7303.3|0
1626225900000|2021-07-14 01:25:00|7309.4|7304.4|7309.6|7304.6|7310.3|7305.3|7308.3|7303.3|0
1626226200000|2021-07-14 01:30:00|7309.3|7304.3|7309.9|7304.9|7310.1|7305.1|7308.5|7303.5|0
1626226500000|2021-07-14 01:35:00|7310|7305|7311.2|7306.2|7313.1|7308.1|7310|7305|0
1626226800000|2021-07-14 01:40:00|7311.3|7306.3|7308.7|7303.7|7311.7|7306.7|7308.4|7303.4|0
1626227100000|2021-07-14 01:45:00|7308.8|7303.8|7310.4|7305.4|7311.7|7306.7|7308.4|7303.4|0
1626227400000|2021-07-14 01:50:00|7310.3|7305.3|7310.4|7305.4|7313.1|7308.1|7309.9|7304.9|0
1626227700000|2021-07-14 01:55:00|7310.3|7305.3|7310|7305|7311.3|7306.3|7309.1|7304.1|0
1626228000000|2021-07-14 02:00:00|7309.8|7304.8|7307.7|7302.7|7311|7306|7307.2|7302.2|0
1626228300000|2021-07-14 02:05:00|7307.8|7302.8|7304.5|7299.5|7308.5|7303.5|7304.5|7299.5|0
1626228600000|2021-07-14 02:10:00|7304.6|7299.6|7306.1|7301.1|7306.5|7301.5|7303.9|7298.9|0
1626228900000|2021-07-14 02:15:00|7306.2|7301.2|7307.5|7302.5|7307.9|7302.9|7305.3|7300.3|0
1626229200000|2021-07-14 02:20:00|7307.6|7302.6|7308.1|7303.1|7309.5|7304.5|7307.1|7302.1|0
1626229500000|2021-07-14 02:25:00|7308.2|7303.2|7307.4|7302.4|7309.2|7304.2|7307|7302|0
1626229800000|2021-07-14 02:30:00|7307.3|7302.3|7305|7300|7308.2|7303.2|7304.9|7299.9|0
1626230100000|2021-07-14 02:35:00|7304.4|7299.4|7305.7|7300.7|7306|7301|7303.9|7298.9|0
1626230400000|2021-07-14 02:40:00|7305.6|7300.6|7306.7|7301.7|7307.4|7302.4|7305.1|7300.1|0
1626230700000|2021-07-14 02:45:00|7306.8|7301.8|7306.2|7301.2|7307.1|7302.1|7303.8|7298.8|0
1626231000000|2021-07-14 02:50:00|7306.3|7301.3|7307.1|7302.1|7307.8|7302.8|7306.1|7301.1|0
1626231300000|2021-07-14 02:55:00|7307|7302|7306.9|7301.9|7307.2|7302.2|7305.4|7300.4|0
1626231600000|2021-07-14 03:00:00|7306.8|7301.8|7307|7302|7308.6|7303.6|7306.2|7301.2|0
1626231900000|2021-07-14 03:05:00|7306.9|7301.9|7305.6|7300.6|7307.3|7302.3|7305.5|7300.5|0
1626232200000|2021-07-14 03:10:00|7305.7|7300.7|7306|7301|7307.1|7302.1|7305.4|7300.4|0
1626232500000|2021-07-14 03:15:00|7306.1|7301.1|7308.1|7303.1|7308.6|7303.6|7305.9|7300.9|0
1626232800000|2021-07-14 03:20:00|7308.2|7303.2|7308.2|7303.2|7308.9|7303.9|7307.4|7302.4|0
1626233100000|2021-07-14 03:25:00|7308.3|7303.3|7306.6|7301.6|7308.5|7303.5|7305.4|7300.4|0
1626233400000|2021-07-14 03:30:00|7306.5|7301.5|7306.5|7301.5|7306.7|7301.7|7305.5|7300.5|0
1626233700000|2021-07-14 03:35:00|7306.6|7301.6|7306.8|7301.8|7308.3|7303.3|7306.5|7301.5|0
1626234000000|2021-07-14 03:40:00|7306.9|7301.9|7306.7|7301.7|7306.9|7301.9|7305.9|7300.9|0
1626234300000|2021-07-14 03:45:00|7306.6|7301.6|7306|7301|7306.6|7301.6|7305.2|7300.2|0
1626234600000|2021-07-14 03:50:00|7305.9|7300.9|7305.9|7300.9|7306.2|7301.2|7305.5|7300.5|0
1626234900000|2021-07-14 03:55:00|7306|7301|7307|7302|7307.1|7302.1|7305.9|7300.9|0
1626235200000|2021-07-14 04:00:00|7306.9|7301.9|7307.3|7302.3|7308.3|7303.3|7306.3|7301.3|0
1626235500000|2021-07-14 04:05:00|7307.5|7302.5|7307.5|7302.5|7308.7|7303.7|7307.1|7302.1|0
1626235800000|2021-07-14 04:10:00|7307.4|7302.4|7304.5|7299.5|7307.5|7302.5|7304.2|7299.2|0
1626236100000|2021-07-14 04:15:00|7304.4|7299.4|7300.4|7295.4|7305.6|7300.6|7299.1|7294.1|0
1626236400000|2021-07-14 04:20:00|7300.6|7295.6|7302|7297|7302.3|7297.3|7300.3|7295.3|0
1626236700000|2021-07-14 04:25:00|7301.9|7296.9|7301.2|7296.2|7301.9|7296.9|7300.4|7295.4|0
1626237000000|2021-07-14 04:30:00|7301.1|7296.1|7299.8|7294.8|7301.1|7296.1|7298.3|7293.3|0
1626237300000|2021-07-14 04:35:00|7299.9|7294.9|7301.1|7296.1|7301.9|7296.9|7299.8|7294.8|0
1626237600000|2021-07-14 04:40:00|7301.2|7296.2|7300.6|7295.6|7302.6|7297.6|7300.3|7295.3|0
1626237900000|2021-07-14 04:45:00|7300.7|7295.7|7301.8|7296.8|7302.3|7297.3|7300.3|7295.3|0
1626238200000|2021-07-14 04:50:00|7301.9|7296.9|7300.4|7295.4|7302.5|7297.5|7299.8|7294.8|0
1626238500000|2021-07-14 04:55:00|7300.5|7295.5|7299.3|7294.3|7301|7296|7298.6|7293.6|0
1626238800000|2021-07-14 05:00:00|7299.1|7294.1|7301.5|7296.5|7301.5|7296.5|7296.7|7291.7|0
1626239100000|2021-07-14 05:05:00|7301.4|7296.4|7299.6|7294.6|7302|7297|7298|7293|0
1626239400000|2021-07-14 05:10:00|7299.5|7294.5|7301.9|7296.9|7302|7297|7298.4|7293.4|0
1626239700000|2021-07-14 05:15:00|7302|7297|7300.9|7295.9|7302.4|7297.4|7299.1|7294.1|0
1626240000000|2021-07-14 05:20:00|7300.7|7295.7|7300.5|7295.5|7301.1|7296.1|7299.2|7294.2|0
1626240300000|2021-07-14 05:25:00|7300.6|7295.6|7301.8|7296.8|7302.5|7297.5|7299.9|7294.9|0
1626240600000|2021-07-14 05:30:00|7301.7|7296.7|7301.9|7296.9|7303.5|7298.5|7301.2|7296.2|0
1626240900000|2021-07-14 05:35:00|7302|7297|7302.4|7297.4|7303.7|7298.7|7301.7|7296.7|0
1626241200000|2021-07-14 05:40:00|7302.5|7297.5|7301.6|7296.6|7303.3|7298.3|7301.2|7296.2|0
1626241500000|2021-07-14 05:45:00|7301.7|7296.7|7304.6|7299.6|7305.3|7300.3|7301.4|7296.4|0
1626241800000|2021-07-14 05:50:00|7304.8|7299.8|7301.4|7296.4|7305.1|7300.1|7300.7|7295.7|0
1626242100000|2021-07-14 05:55:00|7301.3|7296.3|7298.2|7293.2|7301.8|7296.8|7298.1|7293.1|0
1626242400000|2021-07-14 06:00:00|7298.3|7293.3|7300.4|7295.4|7302.1|7297.1|7296.6|7291.6|0
1626242700000|2021-07-14 06:05:00|7300.3|7295.3|7295.2|7290.2|7300.3|7295.3|7294.5|7289.5|0
1626243000000|2021-07-14 06:10:00|7295.1|7290.1|7295.1|7290.1|7296.5|7291.5|7292.7|7287.7|0
1626243300000|2021-07-14 06:15:00|7295.2|7290.2|7300|7295|7300.2|7295.2|7294.1|7289.1|0
1626243600000|2021-07-14 06:20:00|7299.9|7294.9|7303|7298|7303.4|7298.4|7298.2|7293.2|0
1626243900000|2021-07-14 06:25:00|7302.9|7297.9|7306.7|7301.7|7307.8|7302.8|7302.1|7297.1|0
1626244200000|2021-07-14 06:30:00|7306.9|7301.9|7310.3|7305.3|7310.8|7305.8|7305.6|7300.6|0
1626244500000|2021-07-14 06:35:00|7310.4|7305.4|7311.2|7306.2|7312.9|7307.9|7309.8|7304.8|0
1626244800000|2021-07-14 06:40:00|7311.3|7306.3|7309.1|7304.1|7311.7|7306.7|7308.8|7303.8|0
1626245100000|2021-07-14 06:45:00|7309.2|7304.2|7309.1|7304.1|7311.1|7306.1|7308.3|7303.3|0
1626245400000|2021-07-14 06:50:00|7309.3|7304.3|7306.9|7301.9|7310.3|7305.3|7306.7|7301.7|0
1626245700000|2021-07-14 06:55:00|7306.8|7301.8|7302.8|7297.8|7307|7302|7301.1|7296.1|0
1626246000000|2021-07-14 07:00:00|7302.7|7297.7|7308.8|7303.8|7311.5|7306.5|7300.8|7295.8|0
1626246300000|2021-07-14 07:05:00|7308.9|7303.9|7308.9|7303.9|7311.1|7306.1|7306.7|7301.7|0
1626246600000|2021-07-14 07:10:00|7308.8|7303.8|7308.3|7303.3|7310.1|7305.1|7306|7301|0
1626246900000|2021-07-14 07:15:00|7308.1|7303.1|7308.4|7303.4|7311|7306|7306.7|7301.7|0
1626247200000|2021-07-14 07:20:00|7308.3|7303.3|7303.8|7298.8|7308.9|7303.9|7302.2|7297.2|0
1626247500000|2021-07-14 07:25:00|7304|7299|7306.5|7301.5|7307.8|7302.8|7302.4|7297.4|0
1626247800000|2021-07-14 07:30:00|7306.6|7301.6|7307.1|7302.1|7308.6|7303.6|7304.8|7299.8|0
1626248100000|2021-07-14 07:35:00|7307.2|7302.2|7311.4|7306.4|7311.7|7306.7|7305.8|7300.8|0
1626248400000|2021-07-14 07:40:00|7311.3|7306.3|7314.4|7309.4|7316.6|7311.6|7310.6|7305.6|0
1626248700000|2021-07-14 07:45:00|7314.5|7309.5|7309.3|7304.3|7315.1|7310.1|7309.2|7304.2|0
1626249000000|2021-07-14 07:50:00|7309.2|7304.2|7305.7|7300.7|7309.4|7304.4|7305.1|7300.1|0
1626249300000|2021-07-14 07:55:00|7305.6|7300.6|7303.8|7298.8|7306.5|7301.5|7302.8|7297.8|0
1626249600000|2021-07-14 08:00:00|7303.9|7298.9|7302.2|7299.2|7316.6|7313.6|7300.9|7297.9|0
1626249900000|2021-07-14 08:05:00|7302.8|7299.8|7298.3|7295.3|7306.4|7303.4|7296.6|7293.6|0
1626250200000|2021-07-14 08:10:00|7298.8|7295.8|7302|7299|7303.5|7300.5|7297.7|7294.7|0
1626250500000|2021-07-14 08:15:00|7303|7300|7306.5|7303.5|7307.5|7304.5|7299.1|7296.1|0
1626250800000|2021-07-14 08:20:00|7306.1|7303.1|7306.7|7303.7|7308.8|7305.8|7300.8|7297.8|0
1626251100000|2021-07-14 08:25:00|7307.4|7304.4|7310.5|7307.5|7312.3|7309.3|7304.8|7301.8|0
1626251400000|2021-07-14 08:30:00|7309|7306|7310.3|7307.3|7313.1|7310.1|7308.2|7305.2|0
1626251700000|2021-07-14 08:35:00|7313.2|7310.2|7314.3|7311.3|7315.1|7312.1|7310.8|7307.8|0
1626252000000|2021-07-14 08:40:00|7312.6|7309.6|7311.3|7308.3|7314.3|7311.3|7309.5|7306.5|0
1626252300000|2021-07-14 08:45:00|7311.8|7308.8|7312.3|7309.3|7313|7310|7308.7|7305.7|0
1626252600000|2021-07-14 08:50:00|7312.2|7309.2|7309.4|7306.4|7312.3|7309.3|7307.2|7304.2|0
1626252900000|2021-07-14 08:55:00|7309.3|7306.3|7309.6|7306.6|7309.9|7306.9|7308.9|7305.9|0
1626253200000|2021-07-14 09:00:00|7309.3|7306.3|7310.9|7307.9|7313.2|7310.2|7309.1|7306.1|0
1626253500000|2021-07-14 09:05:00|7311|7308|7318.3|7315.3|7318.6|7315.6|7310.5|7307.5|0
1626253800000|2021-07-14 09:10:00|7317.9|7314.9|7324.9|7321.9|7325.1|7322.1|7317.4|7314.4|0
1626254100000|2021-07-14 09:15:00|7325.1|7322.1|7326.4|7323.4|7327.2|7324.2|7324.1|7321.1|0
1626254400000|2021-07-14 09:20:00|7326.6|7323.6|7327.6|7324.6|7328.5|7325.5|7325.1|7322.1|0
1626254700000|2021-07-14 09:25:00|7327.7|7324.7|7328.7|7325.7|7329.8|7326.8|7327.7|7324.7|0
1626255000000|2021-07-14 09:30:00|7328.8|7325.8|7333.8|7330.8|7334.1|7331.1|7327.9|7324.9|0
1626255300000|2021-07-14 09:35:00|7333.6|7330.6|7337.4|7334.4|7338.2|7335.2|7331.7|7328.7|0
1626255600000|2021-07-14 09:40:00|7337.3|7334.3|7339.9|7336.9|7340.2|7337.2|7335.6|7332.6|0
1626255900000|2021-07-14 09:45:00|7340.2|7337.2|7340.5|7337.5|7342.5|7339.5|7339.4|7336.4|0
1626256200000|2021-07-14 09:50:00|7340.2|7337.2|7341|7338|7342.7|7339.7|7339.5|7336.5|0
1626256500000|2021-07-14 09:55:00|7341.1|7338.1|7334.5|7331.5|7341.2|7338.2|7333.1|7330.1|0
1626256800000|2021-07-14 10:00:00|7334.8|7331.8|7332.5|7329.5|7335|7332|7331.4|7328.4|0
1626257100000|2021-07-14 10:05:00|7332.3|7329.3|7333|7330|7334.9|7331.9|7332.2|7329.2|0
1626257400000|2021-07-14 10:10:00|7333.2|7330.2|7331.6|7328.6|7333.8|7330.8|7330.6|7327.6|0
1626257700000|2021-07-14 10:15:00|7331|7328|7329.4|7326.4|7332|7329|7329.4|7326.4|0
1626258000000|2021-07-14 10:20:00|7329.2|7326.2|7331.4|7328.4|7332.8|7329.8|7328.2|7325.2|0
1626258300000|2021-07-14 10:25:00|7331.5|7328.5|7331.6|7328.6|7332.6|7329.6|7330.8|7327.8|0
1626258600000|2021-07-14 10:30:00|7331.5|7328.5|7332.2|7329.2|7332.4|7329.4|7330.7|7327.7|0
1626258900000|2021-07-14 10:35:00|7332.1|7329.1|7333|7330|7333.2|7330.2|7331.9|7328.9|0
1626259200000|2021-07-14 10:40:00|7333.9|7330.9|7333|7330|7333.9|7330.9|7333|7330|0
1626259500000|2021-07-14 10:45:00|7332.9|7329.9|7344.4|7341.4|7348.9|7345.9|7332.4|7329.4|0
1626259800000|2021-07-14 10:50:00|7344.3|7341.3|7350.1|7347.1|7353.9|7350.9|7344.3|7341.3|0
1626260100000|2021-07-14 10:55:00|7349.8|7346.8|7352.8|7349.8|7354.6|7351.6|7348.7|7345.7|0
1626260400000|2021-07-14 11:00:00|7353.7|7350.7|7344|7341|7353.7|7350.7|7344|7341|0
1626260700000|2021-07-14 11:05:00|7345.4|7342.4|7351.5|7348.5|7355.2|7352.2|7345.1|7342.1|0
1626261000000|2021-07-14 11:10:00|7351.7|7348.7|7353.1|7350.1|7354.3|7351.3|7350|7347|0
1626261300000|2021-07-14 11:15:00|7353|7350|7351.2|7348.2|7354.9|7351.9|7349.6|7346.6|0
1626261600000|2021-07-14 11:20:00|7351.1|7348.1|7353|7350|7353.1|7350.1|7350|7347|0
1626261900000|2021-07-14 11:25:00|7352.9|7349.9|7351.5|7348.5|7352.9|7349.9|7350.2|7347.2|0
1626262200000|2021-07-14 11:30:00|7351.2|7348.2|7353.6|7350.6|7355.7|7352.7|7351.2|7348.2|0
1626262500000|2021-07-14 11:35:00|7353.5|7350.5|7353.9|7350.9|7353.9|7350.9|7351.3|7348.3|0
1626262800000|2021-07-14 11:40:00|7353.8|7350.8|7349.6|7346.6|7353.8|7350.8|7349.1|7346.1|0
1626263100000|2021-07-14 11:45:00|7349.5|7346.5|7353.3|7350.3|7353.5|7350.5|7348.8|7345.8|0
1626263400000|2021-07-14 11:50:00|7353.4|7350.4|7354.4|7351.4|7354.4|7351.4|7352.2|7349.2|0
1626263700000|2021-07-14 11:55:00|7355.1|7352.1|7359.6|7356.6|7359.6|7356.6|7354.8|7351.8|0
1626264000000|2021-07-14 12:00:00|7359.5|7356.5|7355|7352|7360.1|7357.1|7354.6|7351.6|0
1626264300000|2021-07-14 12:05:00|7355.1|7352.1|7353.7|7350.7|7355.3|7352.3|7352.5|7349.5|0
1626264600000|2021-07-14 12:10:00|7353.6|7350.6|7354.7|7351.7|7354.9|7351.9|7352.8|7349.8|0
1626264900000|2021-07-14 12:15:00|7354.4|7351.4|7353.3|7350.3|7354.5|7351.5|7350.8|7347.8|0
1626265200000|2021-07-14 12:20:00|7352.6|7349.6|7351.9|7348.9|7354|7351|7351.7|7348.7|0
1626265500000|2021-07-14 12:25:00|7352|7349|7352.2|7349.2|7353.6|7350.6|7352|7349|0
1626265800000|2021-07-14 12:30:00|7352.1|7349.1|7362.5|7359.5|7362.7|7359.7|7352|7349|0
1626266100000|2021-07-14 12:35:00|7363.1|7360.1|7366.9|7363.9|7367.9|7364.9|7363.1|7360.1|0
1626266400000|2021-07-14 12:40:00|7367.3|7364.3|7370.6|7367.6|7371.2|7368.2|7366.5|7363.5|0
1626266700000|2021-07-14 12:45:00|7370.3|7367.3|7369.1|7366.1|7371|7368|7367.3|7364.3|0
1626267000000|2021-07-14 12:50:00|7368.7|7365.7|7372|7369|7372|7369|7367.1|7364.1|0
1626267300000|2021-07-14 12:55:00|7372.1|7369.1|7369.5|7366.5|7376.1|7373.1|7369.4|7366.4|0
1626267600000|2021-07-14 13:00:00|7369.3|7366.3|7367.6|7364.6|7371|7368|7363.1|7360.1|0
1626267900000|2021-07-14 13:05:00|7367.7|7364.7|7368.1|7365.1|7368.2|7365.2|7365.5|7362.5|0
1626268200000|2021-07-14 13:10:00|7368.2|7365.2|7366.2|7363.2|7369.8|7366.8|7364.9|7361.9|0
1626268500000|2021-07-14 13:15:00|7366.4|7363.4|7367.1|7364.1|7369.4|7366.4|7366.4|7363.4|0
1626268800000|2021-07-14 13:20:00|7367.2|7364.2|7371.5|7368.5|7371.9|7368.9|7367.2|7364.2|0
1626269100000|2021-07-14 13:25:00|7370.7|7367.7|7366.1|7363.1|7376.5|7373.5|7365.9|7362.9|0
1626269400000|2021-07-14 13:30:00|7365.1|7362.1|7362|7360.2|7373.5|7371.7|7350|7348.2|0
1626269700000|2021-07-14 13:35:00|7361.4|7359.6|7353.1|7351.3|7363.7|7361.9|7348.3|7346.5|0
1626270000000|2021-07-14 13:40:00|7352|7350.2|7344.8|7343|7353|7351.2|7335.4|7333.6|0
1626270300000|2021-07-14 13:45:00|7345|7343.2|7340.9|7339.1|7349.3|7347.5|7334.7|7332.9|0
1626270600000|2021-07-14 13:50:00|7341|7339.2|7348|7346.2|7352.7|7350.9|7339.3|7337.5|0
1626270900000|2021-07-14 13:55:00|7347.9|7346.1|7343.3|7341.5|7360.1|7358.3|7342.1|7340.3|0
1626271200000|2021-07-14 14:00:00|7343.2|7341.4|7379.2|7377.4|7381.2|7379.4|7342.5|7340.7|0
1626271500000|2021-07-14 14:05:00|7378.5|7376.7|7379.9|7378.1|7381.3|7379.5|7365.4|7363.6|0
1626271800000|2021-07-14 14:10:00|7380|7378.2|7376.9|7375.1|7380.8|7379|7363.6|7361.8|0
1626272100000|2021-07-14 14:15:00|7376|7374.2|7368.5|7366.7|7377.5|7375.7|7365.2|7363.4|0
1626272400000|2021-07-14 14:20:00|7368.3|7366.5|7366.4|7364.6|7369.8|7368|7361.3|7359.5|0
1626272700000|2021-07-14 14:25:00|7366.1|7364.3|7357.9|7356.1|7366.9|7365.1|7353.7|7351.9|0
1626273000000|2021-07-14 14:30:00|7358.1|7356.3|7349.8|7348|7361.8|7360|7349.1|7347.3|0
1626273300000|2021-07-14 14:35:00|7349.7|7347.9|7352.9|7351.1|7359|7357.2|7342.3|7340.5|0
1626273600000|2021-07-14 14:40:00|7352.7|7350.9|7362.3|7360.5|7368|7366.2|7352.7|7350.9|0
1626273900000|2021-07-14 14:45:00|7362.4|7360.6|7366|7364.2|7370|7368.2|7361.4|7359.6|0
1626274200000|2021-07-14 14:50:00|7366.3|7364.5|7372.9|7371.1|7374.3|7372.5|7366.2|7364.4|0
1626274500000|2021-07-14 14:55:00|7372.8|7371|7365.7|7363.9|7374.4|7372.6|7359.6|7357.8|0
1626274800000|2021-07-14 15:00:00|7366|7364.2|7371.8|7370|7374.9|7373.1|7365.6|7363.8|0
1626275100000|2021-07-14 15:05:00|7371.9|7370.1|7366.8|7365|7375.3|7373.5|7364.5|7362.7|0
1626275400000|2021-07-14 15:10:00|7366.4|7364.6|7353.6|7351.8|7367.3|7365.5|7353.6|7351.8|0
1626275700000|2021-07-14 15:15:00|7353.4|7351.6|7353.7|7351.9|7359.3|7357.5|7347.4|7345.6|0
1626276000000|2021-07-14 15:20:00|7353.3|7351.5|7349.4|7347.6|7355.9|7354.1|7344.7|7342.9|0
1626276300000|2021-07-14 15:25:00|7349.2|7347.4|7327.7|7325.9|7349.9|7348.1|7322.8|7321|0
1626276600000|2021-07-14 15:30:00|7327.8|7326|7330.5|7328.7|7332.3|7330.5|7323|7321.2|0
1626276900000|2021-07-14 15:35:00|7330.3|7328.5|7324.2|7322.4|7331.5|7329.7|7318.3|7316.5|0
1626277200000|2021-07-14 15:40:00|7323.9|7322.1|7314.7|7312.9|7325.2|7323.4|7303.1|7301.3|0
1626277500000|2021-07-14 15:45:00|7314.4|7312.6|7305.3|7303.5|7316.8|7315|7300.5|7298.7|0
1626277800000|2021-07-14 15:50:00|7305.8|7304|7295.3|7293.5|7308.2|7306.4|7295.3|7293.5|0
1626278100000|2021-07-14 15:55:00|7295.2|7293.4|7293.3|7291.5|7299.9|7298.1|7291.3|7289.5|0
1626278400000|2021-07-14 16:00:00|7293.4|7291.6|7314.8|7313|7315.1|7313.3|7292.4|7290.6|0
1626278700000|2021-07-14 16:05:00|7314.4|7312.6|7320|7318.2|7324.5|7322.7|7312.9|7311.1|0
1626279000000|2021-07-14 16:10:00|7319.8|7318|7326.7|7324.9|7327.4|7325.6|7313.8|7312|0
1626279300000|2021-07-14 16:15:00|7326.6|7324.8|7332.1|7330.3|7332.1|7330.3|7319.1|7317.3|0
1626279600000|2021-07-14 16:20:00|7332.3|7330.5|7329.2|7327.4|7334.6|7332.8|7326.7|7324.9|0
1626279900000|2021-07-14 16:25:00|7328.9|7327.1|7324.8|7323|7329.2|7327.4|7323.9|7322.1|0
1626280200000|2021-07-14 16:30:00|7324.7|7322.9|7325.5|7323.7|7330.8|7329|7323.9|7322.1|0
1626280500000|2021-07-14 16:35:00|7325.7|7323.9|7327.6|7325.8|7328.1|7326.3|7317.9|7316.1|0
1626280800000|2021-07-14 16:40:00|7327.4|7325.6|7337.4|7335.6|7338.7|7336.9|7327.2|7325.4|0
1626281100000|2021-07-14 16:45:00|7337.6|7335.8|7331.1|7329.3|7338.3|7336.5|7331.1|7329.3|0
1626281400000|2021-07-14 16:50:00|7331.2|7329.4|7334.5|7332.7|7338.2|7336.4|7326.3|7324.5|0
1626281700000|2021-07-14 16:55:00|7334.8|7333|7328.9|7327.1|7335.5|7333.7|7328.6|7326.8|0
1626282000000|2021-07-14 17:00:00|7329|7327.2|7327|7325.2|7334.1|7332.3|7326.6|7324.8|0
1626282300000|2021-07-14 17:05:00|7327.1|7325.3|7326.9|7325.1|7331.6|7329.8|7326.4|7324.6|0
1626282600000|2021-07-14 17:10:00|7327|7325.2|7322.5|7320.7|7327.1|7325.3|7317.7|7315.9|0
1626282900000|2021-07-14 17:15:00|7322.4|7320.6|7322|7320.2|7325.3|7323.5|7320.1|7318.3|0
1626283200000|2021-07-14 17:20:00|7322.3|7320.5|7311.7|7309.9|7322.6|7320.8|7310.4|7308.6|0
1626283500000|2021-07-14 17:25:00|7311.3|7309.5|7311.8|7310|7312.6|7310.8|7306.5|7304.7|0
1626283800000|2021-07-14 17:30:00|7311.9|7310.1|7316.3|7314.5|7317.7|7315.9|7310.6|7308.8|0
1626284100000|2021-07-14 17:35:00|7316.2|7314.4|7324.9|7323.1|7326.1|7324.3|7315|7313.2|0
1626284400000|2021-07-14 17:40:00|7324.6|7322.8|7322.1|7320.3|7324.6|7322.8|7319.5|7317.7|0
1626284700000|2021-07-14 17:45:00|7322|7320.2|7317.3|7315.5|7325|7323.2|7317.1|7315.3|0
1626285000000|2021-07-14 17:50:00|7316.7|7314.9|7314|7312.2|7316.7|7314.9|7306.1|7304.3|0
1626285300000|2021-07-14 17:55:00|7313.9|7312.1|7307.7|7305.9|7315.8|7314|7306.5|7304.7|0
1626285600000|2021-07-14 18:00:00|7307.8|7306|7314.1|7312.3|7316.3|7314.5|7306.4|7304.6|0
1626285900000|2021-07-14 18:05:00|7313.9|7312.1|7309|7307.2|7314.4|7312.6|7307.3|7305.5|0
1626286200000|2021-07-14 18:10:00|7308.6|7306.8|7316.5|7314.7|7316.7|7314.9|7307.1|7305.3|0
1626286500000|2021-07-14 18:15:00|7316.3|7314.5|7321.6|7319.8|7322.2|7320.4|7315.9|7314.1|0
1626286800000|2021-07-14 18:20:00|7321.5|7319.7|7325.5|7323.7|7327.1|7325.3|7320.5|7318.7|0
1626287100000|2021-07-14 18:25:00|7325.7|7323.9|7322.9|7321.1|7326.5|7324.7|7321.8|7320|0
1626287400000|2021-07-14 18:30:00|7323.2|7321.4|7318.6|7316.8|7324.9|7323.1|7315.7|7313.9|0
1626287700000|2021-07-14 18:35:00|7319.1|7317.3|7315.9|7314.1|7323|7321.2|7315.3|7313.5|0
1626288000000|2021-07-14 18:40:00|7316|7314.2|7316.5|7314.7|7321.2|7319.4|7312.4|7310.6|0
1626288300000|2021-07-14 18:45:00|7316.6|7314.8|7317.8|7316|7320.8|7319|7314.9|7313.1|0
1626288600000|2021-07-14 18:50:00|7317.5|7315.7|7323.6|7321.8|7325.3|7323.5|7317.5|7315.7|0
1626288900000|2021-07-14 18:55:00|7323.5|7321.7|7325.4|7323.6|7326.2|7324.4|7323.1|7321.3|0
1626289200000|2021-07-14 19:00:00|7325.3|7323.5|7330.1|7328.3|7330.6|7328.8|7323.2|7321.4|0
1626289500000|2021-07-14 19:05:00|7330|7328.2|7332|7330.2|7333.6|7331.8|7327|7325.2|0
1626289800000|2021-07-14 19:10:00|7331.9|7330.1|7323.1|7321.3|7334.2|7332.4|7323.1|7321.3|0
1626290100000|2021-07-14 19:15:00|7323.2|7321.4|7313.1|7311.3|7323.2|7321.4|7312.9|7311.1|0
1626290400000|2021-07-14 19:20:00|7313.3|7311.5|7315.1|7313.3|7318.2|7316.4|7311.9|7310.1|0
1626290700000|2021-07-14 19:25:00|7315.3|7313.5|7309.6|7307.8|7318.2|7316.4|7307.3|7305.5|0
1626291000000|2021-07-14 19:30:00|7309.8|7308|7312.2|7310.4|7312.8|7311|7306.3|7304.5|0
1626291300000|2021-07-14 19:35:00|7312.3|7310.5|7317.2|7315.4|7317.2|7315.4|7312.2|7310.4|0
1626291600000|2021-07-14 19:40:00|7317.4|7315.6|7304|7302.2|7317.7|7315.9|7303.7|7301.9|0
1626291900000|2021-07-14 19:45:00|7304.3|7302.5|7308.8|7307|7311.7|7309.9|7303.9|7302.1|0
1626292200000|2021-07-14 19:50:00|7308.7|7306.9|7293.1|7291.3|7308.7|7306.9|7288.2|7286.4|0
1626292500000|2021-07-14 19:55:00|7293|7291.2|7293.2|7291.4|7294.5|7292.7|7286.3|7284.5|0
1626292800000|2021-07-14 20:00:00|7293.7|7291.9|7293.2|7290.2|7297.5|7294.5|7292.8|7289.8|0
1626293100000|2021-07-14 20:05:00|7293.1|7290.1|7294.5|7291.5|7296.3|7293.3|7293.1|7290.1|0
1626293400000|2021-07-14 20:10:00|7294.3|7291.3|7293.9|7290.9|7294.7|7291.7|7293.6|7290.6|0
1626293700000|2021-07-14 20:15:00|7293.8|7290.8|7293.7|7290.7|7294.4|7291.4|7292.7|7289.7|0
1626294000000|2021-07-14 20:20:00|7293.8|7290.8|7295.2|7292.2|7295.7|7292.7|7293.1|7290.1|0
1626294300000|2021-07-14 20:25:00|7295.3|7292.3|7295.3|7292.3|7295.5|7292.5|7293.6|7290.6|0
1626294600000|2021-07-14 20:30:00|7295.7|7292.7|7297|7294|7297|7294|7294.8|7291.8|0
1626294900000|2021-07-14 20:35:00|7296.8|7293.8|7296.8|7293.8|7297.5|7294.5|7296.7|7293.7|0
1626295200000|2021-07-14 20:40:00|7296.9|7293.9|7298.2|7295.2|7298.2|7295.2|7296.9|7293.9|0
1626295500000|2021-07-14 20:45:00|7298.4|7295.4|7298.2|7295.2|7300.1|7297.1|7297.6|7294.6|0
1626295800000|2021-07-14 20:50:00|7298.4|7295.4|7298.6|7295.6|7298.6|7295.6|7296.8|7293.8|0
1626296100000|2021-07-14 20:55:00|7298.4|7295.4|7298.5|7295.5|7299.1|7296.1|7298.3|7295.3|0
1626296400000|2021-07-14 21:00:00|7298.4|7295.4|7299.1|7296.1|7299.4|7296.4|7298|7295|0
1626296700000|2021-07-14 21:05:00|7299.2|7296.2|7299.6|7296.6|7299.8|7296.8|7298.9|7295.9|0
1626297000000|2021-07-14 21:10:00|7299.3|7296.3|7299.9|7296.9|7300.1|7297.1|7299.3|7296.3|0
1626297300000|2021-07-14 21:15:00|7300|7297|7301.1|7298.1|7301.2|7298.2|7300|7297|0
1626297600000|2021-07-14 21:20:00|7301|7298|7300.9|7297.9|7301|7298|7300.7|7297.7|0
1626297900000|2021-07-14 21:25:00|7300.5|7297.5|7300.7|7297.7|7300.8|7297.8|7300.2|7297.2|0
1626298200000|2021-07-14 21:30:00|7300.9|7297.9|7300.4|7297.4|7301|7298|7300.4|7297.4|0
1626298500000|2021-07-14 21:35:00|7300.3|7297.3|7301|7298|7301.1|7298.1|7300|7297|0
1626298800000|2021-07-14 21:40:00|7301.1|7298.1|7301.1|7298.1|7301.2|7298.2|7300.7|7297.7|0
1626299100000|2021-07-14 21:45:00|7301|7298|7300.1|7297.1|7301.2|7298.2|7300.1|7297.1|0
1626299400000|2021-07-14 21:50:00|7300|7297|7300.6|7297.6|7300.8|7297.8|7300|7297|0
1626299700000|2021-07-14 21:55:00|7300.7|7297.7|7300.6|7297.6|7300.7|7297.7|7300.3|7297.3|0
1626300000000|2021-07-14 22:00:00|7300.5|7297.5|7299.9|7296.9|7300.7|7297.7|7299.8|7296.8|0
1626300300000|2021-07-14 22:05:00|7299.8|7296.8|7310|7307|7310|7307|7299.8|7296.8|0
1626300600000|2021-07-14 22:10:00|7309.3|7306.3|7313.1|7310.1|7315|7312|7309.1|7306.1|0
1626300900000|2021-07-14 22:15:00|7313.2|7310.2|7311.5|7308.5|7314.7|7311.7|7311.5|7308.5|0
1626301200000|2021-07-14 22:20:00|7310.8|7307.8|7311.1|7308.1|7312.6|7309.6|7310.3|7307.3|0
1626301500000|2021-07-14 22:25:00|7311|7308|7317.9|7314.9|7317.9|7314.9|7311|7308|0
1626301800000|2021-07-14 22:30:00|7317.6|7314.6|7316.6|7313.6|7319.2|7316.2|7316.6|7313.6|0
1626302100000|2021-07-14 22:35:00|7316.7|7313.7|7317.3|7314.3|7318.3|7315.3|7316.3|7313.3|0
1626302400000|2021-07-14 22:40:00|7317.4|7314.4|7317|7314|7317.7|7314.7|7316.8|7313.8|0
1626302700000|2021-07-14 22:45:00|7317.1|7314.1|7317.9|7314.9|7320.3|7317.3|7315.8|7312.8|0
1626303000000|2021-07-14 22:50:00|7317.8|7314.8|7319|7316|7320.4|7317.4|7317.6|7314.6|0
1626303300000|2021-07-14 22:55:00|7319.3|7316.3|7323.7|7320.7|7324|7321|7318.4|7315.4|0
1626303600000|2021-07-14 23:00:00|7323.8|7320.8|7323.6|7320.6|7323.8|7320.8|7323.5|7320.5|0
1626303900000|2021-07-14 23:05:00|7323.7|7320.7|7324|7321|7324.6|7321.6|7323.7|7320.7|0
1626304200000|2021-07-14 23:10:00|7323.7|7320.7|7323|7320|7324|7321|7323|7320|0
1626304500000|2021-07-14 23:15:00|7322.8|7319.8|7322|7319|7323.1|7320.1|7321.9|7318.9|0
1626304800000|2021-07-14 23:20:00|7322.2|7319.2|7323.3|7320.3|7323.4|7320.4|7321.7|7318.7|0
1626305100000|2021-07-14 23:25:00|7323.4|7320.4|7322.9|7319.9|7323.8|7320.8|7322.3|7319.3|0
1626305400000|2021-07-14 23:30:00|7323|7320|7322|7319|7323|7320|7321.9|7318.9|0
1626305700000|2021-07-14 23:35:00|7322.2|7319.2|7319.7|7316.7|7322.2|7319.2|7319.6|7316.6|0
1626306000000|2021-07-14 23:40:00|7319.6|7316.6|7317.9|7314.9|7320|7317|7317.3|7314.3|0
1626306300000|2021-07-14 23:45:00|7317.8|7314.8|7318.1|7315.1|7318.1|7315.1|7316.9|7313.9|0
1626306600000|2021-07-14 23:50:00|7317.6|7314.6|7318.7|7315.7|7319|7316|7317.6|7314.6|0
1626306900000|2021-07-14 23:55:00|7318.9|7315.9|7320.7|7315.7|7320.7|7316.8|7317.6|7314.6|0
1626307200000|2021-07-15 00:00:00|7320.9|7315.9|7316.3|7311.3|7321.2|7316.2|7315.8|7310.8|0
1626307500000|2021-07-15 00:05:00|7316.4|7311.4|7316.9|7311.9|7317.7|7312.7|7315.8|7310.8|0
1626307800000|2021-07-15 00:10:00|7317|7312|7313.2|7308.2|7317|7312|7313|7308|0
1626308100000|2021-07-15 00:15:00|7313.3|7308.3|7312.3|7307.3|7313.3|7308.3|7311.2|7306.2|0
1626308400000|2021-07-15 00:20:00|7312.2|7307.2|7315.2|7310.2|7315.3|7310.3|7312.1|7307.1|0
1626308700000|2021-07-15 00:25:00|7315.4|7310.4|7316.6|7311.6|7316.9|7311.9|7314.6|7309.6|0
1626309000000|2021-07-15 00:30:00|7316.7|7311.7|7314.6|7309.6|7316.9|7311.9|7313.8|7308.8|0
1626309300000|2021-07-15 00:35:00|7314.5|7309.5|7316.1|7311.1|7316.6|7311.6|7314.5|7309.5|0
1626309600000|2021-07-15 00:40:00|7316|7311|7313.7|7308.7|7316|7311|7312.4|7307.4|0
1626309900000|2021-07-15 00:45:00|7313.6|7308.6|7309.4|7304.4|7313.7|7308.7|7309|7304|0
1626310200000|2021-07-15 00:50:00|7309.5|7304.5|7307.7|7302.7|7309.7|7304.7|7306.6|7301.6|0
1626310500000|2021-07-15 00:55:00|7307.6|7302.6|7309.2|7304.2|7309.8|7304.8|7307.4|7302.4|0
1626310800000|2021-07-15 01:00:00|7309.3|7304.3|7308.7|7303.7|7309.8|7304.8|7307.1|7302.1|0
1626311100000|2021-07-15 01:05:00|7308.6|7303.6|7308.6|7303.6|7309.2|7304.2|7306.5|7301.5|0
1626311400000|2021-07-15 01:10:00|7308.5|7303.5|7308.4|7303.4|7310.3|7305.3|7308.2|7303.2|0
1626311700000|2021-07-15 01:15:00|7308.6|7303.6|7311.4|7306.4|7311.5|7306.5|7306.8|7301.8|0
1626312000000|2021-07-15 01:20:00|7311.5|7306.5|7309.9|7304.9|7313.6|7308.6|7309.9|7304.9|0
1626312300000|2021-07-15 01:25:00|7309.8|7304.8|7311.3|7306.3|7311.6|7306.6|7307.9|7302.9|0
1626312600000|2021-07-15 01:30:00|7311.4|7306.4|7314.3|7309.3|7314.5|7309.5|7309.4|7304.4|0
1626312900000|2021-07-15 01:35:00|7314.1|7309.1|7314|7309|7316.3|7311.3|7313.8|7308.8|0
1626313200000|2021-07-15 01:40:00|7314.1|7309.1|7314.8|7309.8|7316|7311|7313.1|7308.1|0
1626313500000|2021-07-15 01:45:00|7314.7|7309.7|7313.3|7308.3|7315.9|7310.9|7313|7308|0
1626313800000|2021-07-15 01:50:00|7313.2|7308.2|7313.4|7308.4|7313.7|7308.7|7311.5|7306.5|0
1626314100000|2021-07-15 01:55:00|7313.5|7308.5|7314.1|7309.1|7314.6|7309.6|7312.3|7307.3|0
1626314400000|2021-07-15 02:00:00|7313.6|7308.6|7313.1|7308.1|7315|7310|7311.9|7306.9|0
1626314700000|2021-07-15 02:05:00|7313|7308|7312.7|7307.7|7314.3|7309.3|7312.5|7307.5|0
1626315000000|2021-07-15 02:10:00|7312.8|7307.8|7314.3|7309.3|7315.2|7310.2|7310.9|7305.9|0
1626315300000|2021-07-15 02:15:00|7314.5|7309.5|7315.3|7310.3|7315.6|7310.6|7313.9|7308.9|0
1626315600000|2021-07-15 02:20:00|7315.4|7310.4|7313.5|7308.5|7315.7|7310.7|7313.4|7308.4|0
1626315900000|2021-07-15 02:25:00|7313.4|7308.4|7317.5|7312.5|7317.5|7312.5|7313.4|7308.4|0
1626316200000|2021-07-15 02:30:00|7317.4|7312.4|7317.3|7312.3|7318.3|7313.3|7316.1|7311.1|0
1626316500000|2021-07-15 02:35:00|7317.4|7312.4|7318.3|7313.3|7318.8|7313.8|7317|7312|0
1626316800000|2021-07-15 02:40:00|7318.2|7313.2|7317.4|7312.4|7319.6|7314.6|7315.9|7310.9|0
1626317100000|2021-07-15 02:45:00|7317.3|7312.3|7316.6|7311.6|7317.8|7312.8|7316.1|7311.1|0
1626317400000|2021-07-15 02:50:00|7316.5|7311.5|7316.1|7311.1|7317.2|7312.2|7316|7311|0
1626317700000|2021-07-15 02:55:00|7316.2|7311.2|7318.1|7313.1|7318.5|7313.5|7315.9|7310.9|0
1626318000000|2021-07-15 03:00:00|7317.9|7312.9|7318.8|7313.8|7318.8|7313.8|7317.4|7312.4|0
1626318300000|2021-07-15 03:05:00|7318.7|7313.7|7319.2|7314.2|7319.5|7314.5|7318.2|7313.2|0
1626318600000|2021-07-15 03:10:00|7319.3|7314.3|7319|7314|7319.5|7314.5|7317.8|7312.8|0
1626318900000|2021-07-15 03:15:00|7319.1|7314.1|7320|7315|7321|7316|7318.3|7313.3|0
1626319200000|2021-07-15 03:20:00|7319.9|7314.9|7318.7|7313.7|7320|7315|7318.3|7313.3|0
1626319500000|2021-07-15 03:25:00|7318.8|7313.8|7321.6|7316.6|7321.6|7316.6|7318.7|7313.7|0
1626319800000|2021-07-15 03:30:00|7321.7|7316.7|7323.6|7318.6|7324.3|7319.3|7321.5|7316.5|0
1626320100000|2021-07-15 03:35:00|7323.5|7318.5|7323.9|7318.9|7325.6|7320.6|7323.5|7318.5|0
1626320400000|2021-07-15 03:40:00|7324|7319|7323.5|7318.5|7324.3|7319.3|7323.1|7318.1|0
1626320700000|2021-07-15 03:45:00|7323.2|7318.2|7323.2|7318.2|7323.8|7318.8|7322.7|7317.7|0
1626321000000|2021-07-15 03:50:00|7323.1|7318.1|7323|7318|7323.5|7318.5|7322.7|7317.7|0
1626321300000|2021-07-15 03:55:00|7323.1|7318.1|7323.4|7318.4|7323.8|7318.8|7322.2|7317.2|0
1626321600000|2021-07-15 04:00:00|7323.7|7318.7|7323.7|7318.7|7324.7|7319.7|7323.2|7318.2|0
1626321900000|2021-07-15 04:05:00|7323.6|7318.6|7325.4|7320.4|7325.4|7320.4|7323.3|7318.3|0
1626322200000|2021-07-15 04:10:00|7325.5|7320.5|7323.7|7318.7|7325.5|7320.5|7323.2|7318.2|0
1626322500000|2021-07-15 04:15:00|7323.9|7318.9|7327|7322|7327.7|7322.7|7323.9|7318.9|0
1626322800000|2021-07-15 04:20:00|7327.1|7322.1|7327.9|7322.9|7328.7|7323.7|7325.7|7320.7|0
1626323100000|2021-07-15 04:25:00|7327.8|7322.8|7327.7|7322.7|7328.3|7323.3|7327|7322|0
1626323400000|2021-07-15 04:30:00|7327.6|7322.6|7327.4|7322.4|7327.9|7322.9|7326.8|7321.8|0
1626323700000|2021-07-15 04:35:00|7327.2|7322.2|7327|7322|7327.9|7322.9|7327|7322|0
1626324000000|2021-07-15 04:40:00|7326.9|7321.9|7327|7322|7327.5|7322.5|7326.4|7321.4|0
1626324300000|2021-07-15 04:45:00|7326.9|7321.9|7327.3|7322.3|7327.6|7322.6|7326.5|7321.5|0
1626324600000|2021-07-15 04:50:00|7327.4|7322.4|7325|7320|7327.6|7322.6|7325|7320|0
1626324900000|2021-07-15 04:55:00|7324.9|7319.9|7324.6|7319.6|7325.1|7320.1|7323.8|7318.8|0
1626325200000|2021-07-15 05:00:00|7324.4|7319.4|7327.1|7322.1|7327.1|7322.1|7324|7319|0
1626325500000|2021-07-15 05:05:00|7327.2|7322.2|7327.1|7322.1|7328.3|7323.3|7327|7322|0
1626325800000|2021-07-15 05:10:00|7327.2|7322.2|7326.5|7321.5|7327.4|7322.4|7326.2|7321.2|0
1626326100000|2021-07-15 05:15:00|7326.4|7321.4|7324.7|7319.7|7327.2|7322.2|7324.5|7319.5|0
1626326400000|2021-07-15 05:20:00|7324.6|7319.6|7326.3|7321.3|7327.1|7322.1|7324.5|7319.5|0
1626326700000|2021-07-15 05:25:00|7326.4|7321.4|7327.6|7322.6|7328|7323|7326.2|7321.2|0
1626327000000|2021-07-15 05:30:00|7327.4|7322.4|7324.7|7319.7|7327.9|7322.9|7324.7|7319.7|0
1626327300000|2021-07-15 05:35:00|7324.4|7319.4|7323.9|7318.9|7325.5|7320.5|7323.2|7318.2|0
1626327600000|2021-07-15 05:40:00|7323.8|7318.8|7322|7317|7323.9|7318.9|7320.7|7315.7|0
1626327900000|2021-07-15 05:45:00|7322.1|7317.1|7322.4|7317.4|7323.2|7318.2|7320.9|7315.9|0
1626328200000|2021-07-15 05:50:00|7322.3|7317.3|7322.2|7317.2|7323.1|7318.1|7320.4|7315.4|0
1626328500000|2021-07-15 05:55:00|7322.3|7317.3|7322.1|7317.1|7322.9|7317.9|7320.9|7315.9|0
1626328800000|2021-07-15 06:00:00|7322.2|7317.2|7324.2|7319.2|7325.2|7320.2|7321.6|7316.6|0
1626329100000|2021-07-15 06:05:00|7324.5|7319.5|7323.9|7318.9|7325.4|7320.4|7323.3|7318.3|0
1626329400000|2021-07-15 06:10:00|7324.1|7319.1|7323.4|7318.4|7324.4|7319.4|7322.9|7317.9|0
1626329700000|2021-07-15 06:15:00|7323.5|7318.5|7322.9|7317.9|7324.1|7319.1|7322.4|7317.4|0
1626330000000|2021-07-15 06:20:00|7323.1|7318.1|7324.5|7319.5|7324.5|7319.5|7322.7|7317.7|0
1626330300000|2021-07-15 06:25:00|7324.6|7319.6|7326.4|7321.4|7327.2|7322.2|7324.3|7319.3|0
1626330600000|2021-07-15 06:30:00|7326.5|7321.5|7328.1|7323.1|7329.5|7324.5|7326.1|7321.1|0
1626330900000|2021-07-15 06:35:00|7328|7323|7327.4|7322.4|7328|7323|7326.1|7321.1|0
1626331200000|2021-07-15 06:40:00|7327.9|7322.9|7328|7323|7329|7324|7327.3|7322.3|0
1626331500000|2021-07-15 06:45:00|7328.5|7323.5|7326.6|7321.6|7329|7324|7326.3|7321.3|0
1626331800000|2021-07-15 06:50:00|7326.5|7321.5|7325.2|7320.2|7326.6|7321.6|7324.1|7319.1|0
1626332100000|2021-07-15 06:55:00|7325.1|7320.1|7326.2|7321.2|7326.2|7321.2|7324.1|7319.1|0
1626332400000|2021-07-15 07:00:00|7326.3|7321.3|7329.8|7324.8|7330|7325|7320.5|7315.5|0
1626332700000|2021-07-15 07:05:00|7329.9|7324.9|7332.6|7327.6|7333.3|7328.3|7329.1|7324.1|0
1626333000000|2021-07-15 07:10:00|7332.4|7327.4|7335.4|7330.4|7336.4|7331.4|7331.9|7326.9|0
1626333300000|2021-07-15 07:15:00|7335.6|7330.6|7334.1|7329.1|7335.8|7330.8|7332.5|7327.5|0
1626333600000|2021-07-15 07:20:00|7334|7329|7330.2|7325.2|7336.2|7331.2|7328.2|7323.2|0
1626333900000|2021-07-15 07:25:00|7330.5|7325.5|7330.9|7325.9|7334.8|7329.8|7328.2|7323.2|0
1626334200000|2021-07-15 07:30:00|7331|7326|7335.6|7330.6|7336.2|7331.2|7325.8|7320.8|0
1626334500000|2021-07-15 07:35:00|7335.5|7330.5|7341.5|7336.5|7342.2|7337.2|7335.1|7330.1|0
1626334800000|2021-07-15 07:40:00|7341.6|7336.6|7345|7340|7345|7340|7340.8|7335.8|0
1626335100000|2021-07-15 07:45:00|7344.8|7339.8|7346.3|7341.3|7347.9|7342.9|7341.8|7336.8|0
1626335400000|2021-07-15 07:50:00|7346.4|7341.4|7344.2|7339.2|7347.9|7342.9|7342|7337|0
1626335700000|2021-07-15 07:55:00|7344.1|7339.1|7343|7338|7344.2|7339.2|7341.4|7336.4|0
1626336000000|2021-07-15 08:00:00|7343.1|7338.1|7356.5|7353.5|7358.4|7355.4|7342.1|7337.7|0
1626336300000|2021-07-15 08:05:00|7357.1|7354.1|7353|7350|7360.7|7357.7|7352.4|7349.4|0
1626336600000|2021-07-15 08:10:00|7353.1|7350.1|7362.4|7359.4|7364.4|7361.4|7352|7349|0
1626336900000|2021-07-15 08:15:00|7362|7359|7362.2|7359.2|7363.3|7360.3|7360.2|7357.2|0
1626337200000|2021-07-15 08:20:00|7362.6|7359.6|7369|7366|7369|7366|7361.7|7358.7|0
1626337500000|2021-07-15 08:25:00|7369.2|7366.2|7372.9|7369.9|7374.9|7371.9|7369.2|7366.2|0
1626337800000|2021-07-15 08:30:00|7371.6|7368.6|7370.7|7367.7|7378.1|7375.1|7370.5|7367.5|0
1626338100000|2021-07-15 08:35:00|7370.5|7367.5|7370.9|7367.9|7373.2|7370.2|7367.6|7364.6|0
1626338400000|2021-07-15 08:40:00|7370.2|7367.2|7370.6|7367.6|7371|7368|7367.6|7364.6|0
1626338700000|2021-07-15 08:45:00|7370.8|7367.8|7369.5|7366.5|7372.9|7369.9|7368|7365|0
1626339000000|2021-07-15 08:50:00|7369.3|7366.3|7369.6|7366.6|7371.9|7368.9|7368.2|7365.2|0
1626339300000|2021-07-15 08:55:00|7369.7|7366.7|7370.4|7367.4|7372|7369|7368.7|7365.7|0
1626339600000|2021-07-15 09:00:00|7370.3|7367.3|7373.4|7370.4|7374|7371|7370.2|7367.2|0
1626339900000|2021-07-15 09:05:00|7374|7371|7373.7|7370.7|7374.2|7371.2|7371.5|7368.5|0
1626340200000|2021-07-15 09:10:00|7372.8|7369.8|7374|7371|7374.4|7371.4|7371|7368|0
1626340500000|2021-07-15 09:15:00|7374.1|7371.1|7371.7|7368.7|7374.7|7371.7|7371.3|7368.3|0
1626340800000|2021-07-15 09:20:00|7372.1|7369.1|7371.5|7368.5|7374.4|7371.4|7371.5|7368.5|0
1626341100000|2021-07-15 09:25:00|7371.6|7368.6|7371.4|7368.4|7372.8|7369.8|7371.4|7368.4|0
1626341400000|2021-07-15 09:30:00|7370.6|7367.6|7368.5|7365.5|7370.6|7367.6|7368.5|7365.5|0
1626341700000|2021-07-15 09:35:00|7368.3|7365.3|7368.1|7365.1|7368.4|7365.4|7365.7|7362.7|0
1626342000000|2021-07-15 09:40:00|7368|7365|7368.5|7365.5|7369|7366|7368|7365|0
1626342300000|2021-07-15 09:45:00|7368.4|7365.4|7368.3|7365.3|7368.8|7365.8|7367.1|7364.1|0
1626342600000|2021-07-15 09:50:00|7368.4|7365.4|7368.4|7365.4|7369.2|7366.2|7367.9|7364.9|0
1626342900000|2021-07-15 09:55:00|7369|7366|7367.6|7364.6|7369.3|7366.3|7367.5|7364.5|0
1626343200000|2021-07-15 10:00:00|7367.5|7364.5|7368.5|7365.5|7368.5|7365.5|7365.9|7362.9|0
1626343500000|2021-07-15 10:05:00|7367.8|7364.8|7361.7|7358.7|7367.9|7364.9|7361.5|7358.5|0
1626343800000|2021-07-15 10:10:00|7360.8|7357.8|7360.2|7357.2|7360.8|7357.8|7353.9|7350.9|0
1626344100000|2021-07-15 10:15:00|7360|7357|7348|7345|7360.2|7357.2|7347.3|7344.3|0
1626344400000|2021-07-15 10:20:00|7347.8|7344.8|7340|7337|7348.6|7345.6|7339.2|7336.2|0
1626344700000|2021-07-15 10:25:00|7340.2|7337.2|7344.8|7341.8|7345.3|7342.3|7340.2|7337.2|0
1626345000000|2021-07-15 10:30:00|7344.2|7341.2|7331.8|7328.8|7344.2|7341.2|7329.9|7326.9|0
1626345300000|2021-07-15 10:35:00|7331.9|7328.9|7331.2|7328.2|7333.4|7330.4|7328.3|7325.3|0
1626345600000|2021-07-15 10:40:00|7331.6|7328.6|7339.3|7336.3|7341|7338|7331.6|7328.6|0
1626345900000|2021-07-15 10:45:00|7339.8|7336.8|7343.4|7340.4|7343.7|7340.7|7338.7|7335.7|0
1626346200000|2021-07-15 10:50:00|7343.3|7340.3|7337.4|7334.4|7343.7|7340.7|7336.6|7333.6|0
1626346500000|2021-07-15 10:55:00|7337.1|7334.1|7339.6|7336.6|7339.7|7336.7|7336.7|7333.7|0
1626346800000|2021-07-15 11:00:00|7338.9|7335.9|7331.8|7328.8|7341.1|7338.1|7331.7|7328.7|0
1626347100000|2021-07-15 11:05:00|7331.9|7328.9|7326.8|7323.8|7333.4|7330.4|7319.7|7316.7|0
1626347400000|2021-07-15 11:10:00|7326.9|7323.9|7323.7|7320.7|7328.2|7325.2|7323.3|7320.3|0
1626347700000|2021-07-15 11:15:00|7323.5|7320.5|7310|7307|7323.5|7320.5|7309.8|7306.8|0
1626348000000|2021-07-15 11:20:00|7309.4|7306.4|7301.6|7298.6|7309.4|7306.4|7299.6|7296.6|0
1626348300000|2021-07-15 11:25:00|7301.9|7298.9|7307.8|7304.8|7308.5|7305.5|7299|7296|0
1626348600000|2021-07-15 11:30:00|7307.7|7304.7|7308.4|7305.4|7310.8|7307.8|7306|7303|0
1626348900000|2021-07-15 11:35:00|7308.5|7305.5|7310.5|7307.5|7314.5|7311.5|7308.5|7305.5|0
1626349200000|2021-07-15 11:40:00|7311.1|7308.1|7318.6|7315.6|7319.3|7316.3|7309.6|7306.6|0
1626349500000|2021-07-15 11:45:00|7318.5|7315.5|7321.4|7318.4|7321.4|7318.4|7317.2|7314.2|0
1626349800000|2021-07-15 11:50:00|7322|7319|7325.4|7322.4|7328.4|7325.4|7322|7319|0
1626350100000|2021-07-15 11:55:00|7325.2|7322.2|7324.8|7321.8|7325.5|7322.5|7322.8|7319.8|0
1626350400000|2021-07-15 12:00:00|7324.6|7321.6|7322.2|7319.2|7326.2|7323.2|7321.2|7318.2|0
1626350700000|2021-07-15 12:05:00|7321.9|7318.9|7320.4|7317.4|7323|7320|7320.3|7317.3|0
1626351000000|2021-07-15 12:10:00|7320.1|7317.1|7318.2|7315.2|7320.9|7317.9|7315.8|7312.8|0
1626351300000|2021-07-15 12:15:00|7318|7315|7319.3|7316.3|7320.6|7317.6|7316.2|7313.2|0
1626351600000|2021-07-15 12:20:00|7319.4|7316.4|7323.4|7320.4|7325.3|7322.3|7319.3|7316.3|0
1626351900000|2021-07-15 12:25:00|7323.5|7320.5|7326.7|7323.7|7327.9|7324.9|7323.5|7320.5|0
1626352200000|2021-07-15 12:30:00|7326.1|7323.1|7326.2|7323.2|7327.8|7324.8|7323.8|7320.8|0
1626352500000|2021-07-15 12:35:00|7326.1|7323.1|7328.2|7325.2|7328.3|7325.3|7325.8|7322.8|0
1626352800000|2021-07-15 12:40:00|7328.3|7325.3|7332.3|7329.3|7334.9|7331.9|7328.2|7325.2|0
1626353100000|2021-07-15 12:45:00|7332.5|7329.5|7328.4|7325.4|7332.9|7329.9|7326.8|7323.8|0
1626353400000|2021-07-15 12:50:00|7328.5|7325.5|7325.9|7322.9|7330.4|7327.4|7325.6|7322.6|0
1626353700000|2021-07-15 12:55:00|7326.1|7323.1|7324.1|7321.1|7326.1|7323.1|7323.2|7320.2|0
1626354000000|2021-07-15 13:00:00|7323.8|7320.8|7323.9|7320.9|7325.6|7322.6|7322.4|7319.4|0
1626354300000|2021-07-15 13:05:00|7323.7|7320.7|7329|7326|7330.2|7327.2|7323.6|7320.6|0
1626354600000|2021-07-15 13:10:00|7328.9|7325.9|7329.6|7326.6|7331.1|7328.1|7327.4|7324.4|0
1626354900000|2021-07-15 13:15:00|7329.9|7326.9|7328.4|7325.4|7329.9|7326.9|7327.9|7324.9|0
1626355200000|2021-07-15 13:20:00|7328.3|7325.3|7325|7322|7328.9|7325.9|7325|7322|0
1626355500000|2021-07-15 13:25:00|7329.6|7326.6|7327.9|7324.9|7331|7328|7327|7324|0
1626355800000|2021-07-15 13:30:00|7327.2|7324.2|7282.5|7280.7|7339.5|7337.7|7282.5|7280.7|0
1626356100000|2021-07-15 13:35:00|7282.2|7280.4|7266|7264.2|7284|7282.2|7256.4|7254.6|0
1626356400000|2021-07-15 13:40:00|7266.4|7264.6|7290.2|7288.4|7291.5|7289.7|7260.9|7259.1|0
1626356700000|2021-07-15 13:45:00|7290.4|7288.6|7321.3|7319.5|7322.2|7320.4|7288.6|7286.8|0
1626357000000|2021-07-15 13:50:00|7321.6|7319.8|7305.1|7303.3|7322.1|7320.3|7301.7|7299.9|0
1626357300000|2021-07-15 13:55:00|7305.7|7303.9|7335.4|7333.6|7336.6|7334.8|7304.9|7303.1|0
1626357600000|2021-07-15 14:00:00|7335.3|7333.5|7322.5|7320.7|7338|7336.2|7318.3|7316.5|0
1626357900000|2021-07-15 14:05:00|7319.6|7317.8|7320.6|7318.8|7320.7|7318.9|7312.2|7310.4|0
1626358200000|2021-07-15 14:10:00|7320.7|7318.9|7303.9|7302.1|7323.2|7321.4|7298.8|7297|0
1626358500000|2021-07-15 14:15:00|7304|7302.2|7282|7280.2|7310.1|7308.3|7282|7280.2|0
1626358800000|2021-07-15 14:20:00|7281.2|7279.4|7283.8|7282|7288.7|7286.9|7274.5|7272.7|0
1626359100000|2021-07-15 14:25:00|7282.4|7280.6|7259.5|7257.7|7284.9|7283.1|7251|7249.2|0
1626359400000|2021-07-15 14:30:00|7260.5|7258.7|7261.1|7259.3|7269|7267.2|7259.8|7258|0
1626359700000|2021-07-15 14:35:00|7260.6|7258.8|7269.9|7268.1|7270.4|7268.6|7250.3|7248.5|0
1626360000000|2021-07-15 14:40:00|7269.4|7267.6|7241|7239.2|7269.4|7267.6|7241|7239.2|0
1626360300000|2021-07-15 14:45:00|7240|7238.2|7222.5|7220.7|7244.7|7242.9|7222.1|7220.3|0
1626360600000|2021-07-15 14:50:00|7222.8|7221|7230.6|7228.8|7235.1|7233.3|7215.5|7213.7|0
1626360900000|2021-07-15 14:55:00|7228.5|7226.7|7231.1|7229.3|7242.3|7240.5|7226.3|7224.5|0
1626361200000|2021-07-15 15:00:00|7231|7229.2|7218.5|7216.7|7237.1|7235.3|7215.9|7214.1|0
1626361500000|2021-07-15 15:05:00|7218.4|7216.6|7241.8|7240|7244.8|7243|7218.4|7216.6|0
1626361800000|2021-07-15 15:10:00|7242.1|7240.3|7255.4|7253.6|7257.9|7256.1|7234.4|7232.6|0
1626362100000|2021-07-15 15:15:00|7256.3|7254.5|7254.2|7252.4|7258.3|7256.5|7251.7|7249.9|0
1626362400000|2021-07-15 15:20:00|7254.4|7252.6|7257.8|7256|7261.3|7259.5|7253.9|7252.1|0
1626362700000|2021-07-15 15:25:00|7258|7256.2|7255.1|7253.3|7260.9|7259.1|7254.2|7252.4|0
1626363000000|2021-07-15 15:30:00|7255|7253.2|7259.7|7257.9|7262.7|7260.9|7254.1|7252.3|0
1626363300000|2021-07-15 15:35:00|7260|7258.2|7249.8|7248|7260.1|7258.3|7248.8|7247|0
1626363600000|2021-07-15 15:40:00|7248.9|7247.1|7245|7243.2|7250.5|7248.7|7239.8|7238|0
1626363900000|2021-07-15 15:45:00|7244.9|7243.1|7231.2|7229.4|7248.8|7247|7231.2|7229.4|0
1626364200000|2021-07-15 15:50:00|7231.1|7229.3|7222.8|7221|7232.9|7231.1|7222.8|7221|0
1626364500000|2021-07-15 15:55:00|7224.5|7222.7|7219.1|7217.3|7226.6|7224.8|7216.4|7214.6|0
1626364800000|2021-07-15 16:00:00|7218.9|7217.1|7203.9|7202.1|7218.9|7217.1|7200.1|7198.3|0
1626365100000|2021-07-15 16:05:00|7203.8|7202|7195.9|7194.1|7209.9|7208.1|7195.9|7194.1|0
1626365400000|2021-07-15 16:10:00|7195.6|7193.8|7202.1|7200.3|7205.5|7203.7|7192.1|7190.3|0
1626365700000|2021-07-15 16:15:00|7201.9|7200.1|7208.7|7206.9|7209.5|7207.7|7194.9|7193.1|0
1626366000000|2021-07-15 16:20:00|7207.5|7205.7|7208.7|7206.9|7210.1|7208.3|7205.6|7203.8|0
1626366300000|2021-07-15 16:25:00|7209|7207.2|7213.9|7212.1|7217|7215.2|7208.3|7206.5|0
1626366600000|2021-07-15 16:30:00|7213.6|7211.8|7201.2|7199.4|7214.1|7212.3|7201.2|7199.4|0
1626366900000|2021-07-15 16:35:00|7201.1|7199.3|7215.9|7214.1|7220.4|7218.6|7200.9|7199.1|0
1626367200000|2021-07-15 16:40:00|7215.5|7213.7|7215.5|7213.7|7218.9|7217.1|7211.3|7209.5|0
1626367500000|2021-07-15 16:45:00|7215.6|7213.8|7213.1|7211.3|7217|7215.2|7211.6|7209.8|0
1626367800000|2021-07-15 16:50:00|7213|7211.2|7209.5|7207.7|7218.5|7216.7|7208.5|7206.7|0
1626368100000|2021-07-15 16:55:00|7209.6|7207.8|7210.4|7208.6|7213.1|7211.3|7207.5|7205.7|0
1626368400000|2021-07-15 17:00:00|7210.3|7208.5|7198.3|7196.5|7211.8|7210|7198.3|7196.5|0
1626368700000|2021-07-15 17:05:00|7198.2|7196.4|7198.7|7196.9|7201.3|7199.5|7197|7195.2|0
1626369000000|2021-07-15 17:10:00|7198.8|7197|7193.1|7191.3|7203.8|7202|7191.9|7190.1|0
1626369300000|2021-07-15 17:15:00|7193.6|7191.8|7198.7|7196.9|7211.5|7209.7|7190.7|7188.9|0
1626369600000|2021-07-15 17:20:00|7199|7197.2|7204.1|7202.3|7207.9|7206.1|7197.5|7195.7|0
1626369900000|2021-07-15 17:25:00|7203.8|7202|7200.8|7199|7209.1|7207.3|7200.1|7198.3|0
1626370200000|2021-07-15 17:30:00|7200.6|7198.8|7191.1|7189.3|7200.6|7198.8|7187.8|7186|0
1626370500000|2021-07-15 17:35:00|7191|7189.2|7181|7179.2|7191.7|7189.9|7181|7179.2|0
1626370800000|2021-07-15 17:40:00|7180.8|7179|7184.7|7182.9|7188.8|7187|7180.2|7178.4|0
1626371100000|2021-07-15 17:45:00|7184.6|7182.8|7187.5|7185.7|7189.7|7187.9|7181.1|7179.3|0
1626371400000|2021-07-15 17:50:00|7187.4|7185.6|7175.3|7173.5|7187.7|7185.9|7175.3|7173.5|0
1626371700000|2021-07-15 17:55:00|7174.7|7172.9|7170|7168.2|7174.8|7173|7168.6|7166.8|0
1626372000000|2021-07-15 18:00:00|7169.3|7167.5|7182|7180.2|7182.8|7181|7169|7167.2|0
1626372300000|2021-07-15 18:05:00|7183.5|7181.7|7185.2|7183.4|7190.2|7188.4|7180.4|7178.6|0
1626372600000|2021-07-15 18:10:00|7185.3|7183.5|7185.2|7183.4|7189.1|7187.3|7182.4|7180.6|0
1626372900000|2021-07-15 18:15:00|7185.1|7183.3|7195.9|7194.1|7196.5|7194.7|7181.4|7179.6|0
1626373200000|2021-07-15 18:20:00|7196.1|7194.3|7194.5|7192.7|7200.9|7199.1|7193.5|7191.7|0
1626373500000|2021-07-15 18:25:00|7194.6|7192.8|7197.8|7196|7202.9|7201.1|7194.4|7192.6|0
1626373800000|2021-07-15 18:30:00|7197.9|7196.1|7196.7|7194.9|7200.8|7199|7193.3|7191.5|0
1626374100000|2021-07-15 18:35:00|7196.8|7195|7196|7194.2|7198.1|7196.3|7191.1|7189.3|0
1626374400000|2021-07-15 18:40:00|7195.9|7194.1|7195.1|7193.3|7197.2|7195.4|7190.3|7188.5|0
1626374700000|2021-07-15 18:45:00|7195|7193.2|7208.5|7206.7|7208.6|7206.8|7190.2|7188.4|0
1626375000000|2021-07-15 18:50:00|7208.3|7206.5|7217.5|7215.7|7219.3|7217.5|7207.8|7206|0
1626375300000|2021-07-15 18:55:00|7217.3|7215.5|7217|7215.2|7222.2|7220.4|7215.1|7213.3|0
1626375600000|2021-07-15 19:00:00|7217.2|7215.4|7218.8|7217|7223.4|7221.6|7217.2|7215.4|0
1626375900000|2021-07-15 19:05:00|7219|7217.2|7210.8|7209|7219.8|7218|7210|7208.2|0
1626376200000|2021-07-15 19:10:00|7210.1|7208.3|7207.8|7206|7213.9|7212.1|7205.9|7204.1|0
1626376500000|2021-07-15 19:15:00|7208.3|7206.5|7208.4|7206.6|7209.2|7207.4|7204.2|7202.4|0
1626376800000|2021-07-15 19:20:00|7208.3|7206.5|7205.9|7204.1|7214.7|7212.9|7204.6|7202.8|0
1626377100000|2021-07-15 19:25:00|7206|7204.2|7213.1|7211.3|7214.5|7212.7|7205.6|7203.8|0
1626377400000|2021-07-15 19:30:00|7213.3|7211.5|7228.7|7226.9|7232.5|7230.7|7213.3|7211.5|0
1626377700000|2021-07-15 19:35:00|7229|7227.2|7213.9|7212.1|7232.4|7230.6|7213.8|7212|0
1626378000000|2021-07-15 19:40:00|7214.1|7212.3|7209|7207.2|7219.1|7217.3|7208.6|7206.8|0
1626378300000|2021-07-15 19:45:00|7209.7|7207.9|7211.9|7210.1|7216.9|7215.1|7208.4|7206.6|0
1626378600000|2021-07-15 19:50:00|7212.3|7210.5|7217|7215.2|7218.3|7216.5|7209.1|7207.3|0
1626378900000|2021-07-15 19:55:00|7216.9|7215.1|7223.8|7222|7224.2|7222.4|7214.5|7212.7|0
1626379200000|2021-07-15 20:00:00|7224.3|7222.5|7219.2|7216.2|7229.7|7226.7|7217.3|7214.3|0
1626379500000|2021-07-15 20:05:00|7220.2|7217.2|7216.5|7213.5|7220.7|7217.7|7216.5|7213.5|0
1626379800000|2021-07-15 20:10:00|7217.1|7214.1|7218.3|7215.3|7218.3|7215.3|7216.8|7213.8|0
1626380100000|2021-07-15 20:15:00|7218.5|7215.5|7219|7216|7219|7216|7218.3|7215.3|0
1626380400000|2021-07-15 20:20:00|7219.1|7216.1|7217.4|7214.4|7219.6|7216.6|7217.3|7214.3|0
1626380700000|2021-07-15 20:25:00|7217.5|7214.5|7219.2|7216.2|7219.2|7216.2|7217.4|7214.4|0
1626381000000|2021-07-15 20:30:00|7219.1|7216.1|7219.2|7216.2|7219.6|7216.6|7219|7216|0
1626381300000|2021-07-15 20:35:00|7218.8|7215.8|7218.2|7215.2|7219.8|7216.8|7218.2|7215.2|0
1626381600000|2021-07-15 20:40:00|7218.4|7215.4|7218.9|7215.9|7219.9|7216.9|7218.4|7215.4|0
1626381900000|2021-07-15 20:45:00|7218.6|7215.6|7218.7|7215.7|7219.2|7216.2|7217.9|7214.9|0
1626382200000|2021-07-15 20:50:00|7218.5|7215.5|7217.7|7214.7|7218.9|7215.9|7217.7|7214.7|0
1626382500000|2021-07-15 20:55:00|7217.8|7214.8|7217.7|7214.7|7218.3|7215.3|7217.4|7214.4|0
1626382800000|2021-07-15 21:00:00|7217.8|7214.8|7220.4|7217.4|7220.7|7217.7|7217.8|7214.8|0
1626383100000|2021-07-15 21:05:00|7220.5|7217.5|7221.1|7218.1|7221.6|7218.6|7220.4|7217.4|0
1626383400000|2021-07-15 21:10:00|7221.2|7218.2|7221.7|7218.7|7221.8|7218.8|7221.1|7218.1|0
1626383700000|2021-07-15 21:15:00|7221.6|7218.6|7219.3|7216.3|7221.7|7218.7|7219.2|7216.2|0
1626384000000|2021-07-15 21:20:00|7219.4|7216.4|7219.3|7216.3|7219.4|7216.4|7218.6|7215.6|0
1626384300000|2021-07-15 21:25:00|7220|7217|7219.1|7216.1|7220|7217|7218.3|7215.3|0
1626384600000|2021-07-15 21:30:00|7219.2|7216.2|7218.3|7215.3|7219.6|7216.6|7218.3|7215.3|0
1626384900000|2021-07-15 21:35:00|7218.4|7215.4|7218|7215|7218.5|7215.5|7217.8|7214.8|0
1626385200000|2021-07-15 21:40:00|7217.7|7214.7|7217.8|7214.8|7218.2|7215.2|7217.2|7214.2|0
1626385500000|2021-07-15 21:45:00|7217.7|7214.7|7218.8|7215.8|7219.7|7216.7|7217.7|7214.7|0
1626385800000|2021-07-15 21:50:00|7218.6|7215.6|7218|7215|7218.9|7215.9|7217.7|7214.7|0
1626386100000|2021-07-15 21:55:00|7217.9|7214.9|7217.2|7214.2|7218.2|7215.2|7217.2|7214.2|0
1626386400000|2021-07-15 22:00:00|7217.3|7214.3|7218.5|7215.5|7218.5|7215.5|7217.3|7214.3|0
1626386700000|2021-07-15 22:05:00|7218|7215|7218|7215|7218.1|7215.1|7217.8|7214.8|0
1626387000000|2021-07-15 22:10:00|7218.1|7215.1|7218.2|7215.2|7218.7|7215.7|7217.9|7214.9|0
1626387300000|2021-07-15 22:15:00|7218.3|7215.3|7216.9|7213.9|7218.4|7215.4|7216.9|7213.9|0
1626387600000|2021-07-15 22:20:00|7216.8|7213.8|7216.8|7213.8|7217.5|7214.5|7216.6|7213.6|0
1626387900000|2021-07-15 22:25:00|7216.9|7213.9|7215.9|7212.9|7216.9|7213.9|7215.9|7212.9|0
1626388200000|2021-07-15 22:30:00|7215.8|7212.8|7213.3|7210.3|7215.8|7212.8|7213.3|7210.3|0
1626388500000|2021-07-15 22:35:00|7213.6|7210.6|7213.4|7210.4|7213.9|7210.9|7213.3|7210.3|0
1626388800000|2021-07-15 22:40:00|7213.5|7210.5|7213.5|7210.5|7213.7|7210.7|7213|7210|0
1626389100000|2021-07-15 22:45:00|7213.6|7210.6|7213.5|7210.5|7213.7|7210.7|7213|7210|0
1626389400000|2021-07-15 22:50:00|7213.2|7210.2|7213.8|7210.8|7213.8|7210.8|7213|7210|0
1626389700000|2021-07-15 22:55:00|7214|7211|7214.1|7211.1|7214.5|7211.5|7213.8|7210.8|0
1626390000000|2021-07-15 23:00:00|7214.2|7211.2|7215|7212|7215.9|7212.9|7213.7|7210.7|0
1626390300000|2021-07-15 23:05:00|7214.9|7211.9|7214.9|7211.9|7215.2|7212.2|7214.7|7211.7|0
1626390600000|2021-07-15 23:10:00|7214.8|7211.8|7214.6|7211.6|7215|7212|7213.7|7210.7|0
1626390900000|2021-07-15 23:15:00|7214.4|7211.4|7214.3|7211.3|7214.5|7211.5|7214.1|7211.1|0
1626391200000|2021-07-15 23:20:00|7214.1|7211.1|7213.2|7210.2|7214.6|7211.6|7213|7210|0
1626391500000|2021-07-15 23:25:00|7213.4|7210.4|7213.5|7210.5|7214.6|7211.6|7213.3|7210.3|0
1626391800000|2021-07-15 23:30:00|7213.4|7210.4|7210.3|7207.3|7213.7|7210.7|7210.3|7207.3|0
1626392100000|2021-07-15 23:35:00|7212.9|7209.9|7211|7208|7212.9|7209.9|7210.9|7207.9|0
1626392400000|2021-07-15 23:40:00|7211.1|7208.1|7209|7206|7212.7|7209.7|7208.7|7205.7|0
1626392700000|2021-07-15 23:45:00|7208.5|7205.5|7208|7205|7208.7|7205.7|7207.9|7204.9|0
1626393000000|2021-07-15 23:50:00|7207.9|7204.9|7204.1|7201.1|7208.2|7205.2|7204.1|7201.1|0
1626393300000|2021-07-15 23:55:00|7204|7201|7203|7198|7204.1|7201.1|7201.8|7198|0
1626393600000|2021-07-16 00:00:00|7203.6|7198.6|7200.8|7195.8|7204.3|7199.3|7199.9|7194.9|0
1626393900000|2021-07-16 00:05:00|7200.9|7195.9|7197.3|7192.3|7201.1|7196.1|7196.7|7191.7|0
1626394200000|2021-07-16 00:10:00|7197.5|7192.5|7205.3|7200.3|7205.8|7200.8|7197.5|7192.5|0
1626394500000|2021-07-16 00:15:00|7205.2|7200.2|7203.1|7198.1|7206.1|7201.1|7202.8|7197.8|0
1626394800000|2021-07-16 00:20:00|7203.2|7198.2|7209.1|7204.1|7210.2|7205.2|7201.4|7196.4|0
1626395100000|2021-07-16 00:25:00|7208.9|7203.9|7207.2|7202.2|7209|7204|7205.5|7200.5|0
1626395400000|2021-07-16 00:30:00|7207.1|7202.1|7205.8|7200.8|7207.7|7202.7|7204.3|7199.3|0
1626395700000|2021-07-16 00:35:00|7205.9|7200.9|7204.8|7199.8|7206.1|7201.1|7204.3|7199.3|0
1626396000000|2021-07-16 00:40:00|7204.7|7199.7|7199.8|7194.8|7204.7|7199.7|7198.4|7193.4|0
1626396300000|2021-07-16 00:45:00|7199.6|7194.6|7201.3|7196.3|7201.3|7196.3|7198.6|7193.6|0
1626396600000|2021-07-16 00:50:00|7201.1|7196.1|7200.8|7195.8|7202.1|7197.1|7200.4|7195.4|0
1626396900000|2021-07-16 00:55:00|7200.9|7195.9|7197.3|7192.3|7200.9|7195.9|7196|7191|0
1626397200000|2021-07-16 01:00:00|7197.2|7192.2|7196|7191|7197.5|7192.5|7193.5|7188.5|0
1626397500000|2021-07-16 01:05:00|7195.9|7190.9|7198.1|7193.1|7198.4|7193.4|7193.6|7188.6|0
1626397800000|2021-07-16 01:10:00|7198|7193|7196.5|7191.5|7198.7|7193.7|7196.5|7191.5|0
1626398100000|2021-07-16 01:15:00|7196.6|7191.6|7199.8|7194.8|7200.1|7195.1|7196.1|7191.1|0
1626398400000|2021-07-16 01:20:00|7199.9|7194.9|7196.8|7191.8|7200.1|7195.1|7196.5|7191.5|0
1626398700000|2021-07-16 01:25:00|7196.7|7191.7|7199.4|7194.4|7200.3|7195.3|7196.6|7191.6|0
1626399000000|2021-07-16 01:30:00|7199.5|7194.5|7201.8|7196.8|7204.4|7199.4|7199.4|7194.4|0
1626399300000|2021-07-16 01:35:00|7201.7|7196.7|7200.4|7195.4|7202.4|7197.4|7199.6|7194.6|0
1626399600000|2021-07-16 01:40:00|7200.3|7195.3|7201.2|7196.2|7201.5|7196.5|7199.2|7194.2|0
1626399900000|2021-07-16 01:45:00|7201.1|7196.1|7200.8|7195.8|7201.7|7196.7|7198.5|7193.5|0
1626400200000|2021-07-16 01:50:00|7200.6|7195.6|7198.8|7193.8|7201.7|7196.7|7198.3|7193.3|0
1626400500000|2021-07-16 01:55:00|7198.7|7193.7|7196.1|7191.1|7198.7|7193.7|7194|7189|0
1626400800000|2021-07-16 02:00:00|7196.3|7191.3|7195.6|7190.6|7197.5|7192.5|7193|7188|0
1626401100000|2021-07-16 02:05:00|7195.5|7190.5|7195.7|7190.7|7197.6|7192.6|7195.2|7190.2|0
1626401400000|2021-07-16 02:10:00|7195.9|7190.9|7197.2|7192.2|7197.3|7192.3|7194.7|7189.7|0
1626401700000|2021-07-16 02:15:00|7197.1|7192.1|7197.1|7192.1|7198.3|7193.3|7196.4|7191.4|0
1626402000000|2021-07-16 02:20:00|7197|7192|7198|7193|7198.4|7193.4|7196.8|7191.8|0
1626402300000|2021-07-16 02:25:00|7197.9|7192.9|7196.4|7191.4|7198.1|7193.1|7195.9|7190.9|0
1626402600000|2021-07-16 02:30:00|7196.3|7191.3|7198.9|7193.9|7199.3|7194.3|7196.3|7191.3|0
1626402900000|2021-07-16 02:35:00|7199|7194|7199.9|7194.9|7200|7195|7198.5|7193.5|0
1626403200000|2021-07-16 02:40:00|7199.8|7194.8|7200.2|7195.2|7200.7|7195.7|7198.8|7193.8|0
1626403500000|2021-07-16 02:45:00|7200.1|7195.1|7198.6|7193.6|7200.4|7195.4|7198.3|7193.3|0
1626403800000|2021-07-16 02:50:00|7198.7|7193.7|7199.5|7194.5|7199.5|7194.5|7198.6|7193.6|0
1626404100000|2021-07-16 02:55:00|7199.4|7194.4|7200.6|7195.6|7200.7|7195.7|7198.1|7193.1|0
1626404400000|2021-07-16 03:00:00|7200.7|7195.7|7201.3|7196.3|7203.4|7198.4|7200.7|7195.7|0
1626404700000|2021-07-16 03:05:00|7201.2|7196.2|7201.6|7196.6|7202.4|7197.4|7200.9|7195.9|0
1626405000000|2021-07-16 03:10:00|7201.5|7196.5|7201.7|7196.7|7203.3|7198.3|7201.1|7196.1|0
1626405300000|2021-07-16 03:15:00|7201.9|7196.9|7201.4|7196.4|7202.2|7197.2|7200.8|7195.8|0
1626405600000|2021-07-16 03:20:00|7201.5|7196.5|7202.5|7197.5|7202.9|7197.9|7201.3|7196.3|0
1626405900000|2021-07-16 03:25:00|7202.6|7197.6|7206.2|7201.2|7206.3|7201.3|7202.3|7197.3|0
1626406200000|2021-07-16 03:30:00|7206.1|7201.1|7211.3|7206.3|7213.3|7208.3|7206.1|7201.1|0
1626406500000|2021-07-16 03:35:00|7211.2|7206.2|7212.5|7207.5|7213|7208|7210.3|7205.3|0
1626406800000|2021-07-16 03:40:00|7212.7|7207.7|7212|7207|7213.4|7208.4|7210.8|7205.8|0
1626407100000|2021-07-16 03:45:00|7211.8|7206.8|7212.1|7207.1|7215.6|7210.6|7211.8|7206.8|0
1626407400000|2021-07-16 03:50:00|7212|7207|7211|7206|7212.8|7207.8|7210.5|7205.5|0
1626407700000|2021-07-16 03:55:00|7211.2|7206.2|7211.8|7206.8|7212.6|7207.6|7211.2|7206.2|0
1626408000000|2021-07-16 04:00:00|7211.7|7206.7|7213.1|7208.1|7213.5|7208.5|7211.5|7206.5|0
1626408300000|2021-07-16 04:05:00|7213.6|7208.6|7211.9|7206.9|7214.4|7209.4|7211.6|7206.6|0
1626408600000|2021-07-16 04:10:00|7212|7207|7210.5|7205.5|7212|7207|7209.5|7204.5|0
1626408900000|2021-07-16 04:15:00|7210.6|7205.6|7209.5|7204.5|7211.1|7206.1|7209.1|7204.1|0
1626409200000|2021-07-16 04:20:00|7209.4|7204.4|7209.7|7204.7|7210.1|7205.1|7208.6|7203.6|0
1626409500000|2021-07-16 04:25:00|7209.6|7204.6|7209.5|7204.5|7209.8|7204.8|7208.4|7203.4|0
1626409800000|2021-07-16 04:30:00|7209.4|7204.4|7210.4|7205.4|7211.1|7206.1|7209.4|7204.4|0
1626410100000|2021-07-16 04:35:00|7210.5|7205.5|7211.1|7206.1|7212.2|7207.2|7210.5|7205.5|0
1626410400000|2021-07-16 04:40:00|7211|7206|7210.8|7205.8|7211.1|7206.1|7210|7205|0
1626410700000|2021-07-16 04:45:00|7210.7|7205.7|7213.5|7208.5|7214.5|7209.5|7210.6|7205.6|0
1626411000000|2021-07-16 04:50:00|7213.6|7208.6|7211.6|7206.6|7213.6|7208.6|7211|7206|0
1626411300000|2021-07-16 04:55:00|7211.7|7206.7|7213.3|7208.3|7213.7|7208.7|7211.7|7206.7|0
1626411600000|2021-07-16 05:00:00|7213.4|7208.4|7215.6|7210.6|7216.8|7211.8|7213.3|7208.3|0
1626411900000|2021-07-16 05:05:00|7215.7|7210.7|7215.3|7210.3|7217|7212|7214.7|7209.7|0
1626412200000|2021-07-16 05:10:00|7215.2|7210.2|7214.8|7209.8|7216.4|7211.4|7213.9|7208.9|0
1626412500000|2021-07-16 05:15:00|7214.9|7209.9|7215.6|7210.6|7215.7|7210.7|7214.2|7209.2|0
1626412800000|2021-07-16 05:20:00|7215.5|7210.5|7214.3|7209.3|7216.1|7211.1|7213.8|7208.8|0
1626413100000|2021-07-16 05:25:00|7214.2|7209.2|7217.2|7212.2|7217.2|7212.2|7214|7209|0
1626413400000|2021-07-16 05:30:00|7217.3|7212.3|7219.4|7214.4|7219.8|7214.8|7217.2|7212.2|0
1626413700000|2021-07-16 05:35:00|7219.5|7214.5|7219.4|7214.4|7220.3|7215.3|7218.2|7213.2|0
1626414000000|2021-07-16 05:40:00|7219.5|7214.5|7219|7214|7219.8|7214.8|7217.7|7212.7|0
1626414300000|2021-07-16 05:45:00|7218.9|7213.9|7215|7210|7219.1|7214.1|7214.7|7209.7|0
1626414600000|2021-07-16 05:50:00|7215.1|7210.1|7216.3|7211.3|7217.6|7212.6|7214.8|7209.8|0
1626414900000|2021-07-16 05:55:00|7216.2|7211.2|7212.8|7207.8|7217.2|7212.2|7212.6|7207.6|0
1626415200000|2021-07-16 06:00:00|7212.3|7207.3|7206.5|7201.5|7213.1|7208.1|7206.3|7201.3|0
1626415500000|2021-07-16 06:05:00|7206.4|7201.4|7206.2|7201.2|7208|7203|7203.8|7198.8|0
1626415800000|2021-07-16 06:10:00|7206.1|7201.1|7208.6|7203.6|7209.4|7204.4|7205.6|7200.6|0
1626416100000|2021-07-16 06:15:00|7209.1|7204.1|7211.2|7206.2|7211.5|7206.5|7208.6|7203.6|0
1626416400000|2021-07-16 06:20:00|7211.3|7206.3|7215.2|7210.2|7215.9|7210.9|7210.8|7205.8|0
1626416700000|2021-07-16 06:25:00|7215.5|7210.5|7217.3|7212.3|7217.5|7212.5|7215.2|7210.2|0
1626417000000|2021-07-16 06:30:00|7217.1|7212.1|7214.4|7209.4|7217.8|7212.8|7214.1|7209.1|0
1626417300000|2021-07-16 06:35:00|7215.4|7210.4|7213.5|7208.5|7215.5|7210.5|7213.2|7208.2|0
1626417600000|2021-07-16 06:40:00|7213.4|7208.4|7215.1|7210.1|7215.6|7210.6|7213.2|7208.2|0
1626417900000|2021-07-16 06:45:00|7215|7210|7214.6|7209.6|7215.8|7210.8|7213.7|7208.7|0
1626418200000|2021-07-16 06:50:00|7214.7|7209.7|7217.6|7212.6|7217.6|7212.6|7212.5|7207.5|0
1626418500000|2021-07-16 06:55:00|7217.5|7212.5|7215|7210|7218.3|7213.3|7215|7210|0
1626418800000|2021-07-16 07:00:00|7215.1|7210.1|7209.7|7204.7|7219.2|7214.2|7209.7|7204.7|0
1626419100000|2021-07-16 07:05:00|7209.6|7204.6|7213.9|7208.9|7216.7|7211.7|7207.4|7202.4|0
1626419400000|2021-07-16 07:10:00|7213.8|7208.8|7220.7|7215.7|7223.2|7218.2|7213|7208|0
1626419700000|2021-07-16 07:15:00|7220.8|7215.8|7216.1|7211.1|7224.2|7219.2|7216|7211|0
1626420000000|2021-07-16 07:20:00|7216.2|7211.2|7221.6|7216.6|7224|7219|7215.5|7210.5|0
1626420300000|2021-07-16 07:25:00|7221.9|7216.9|7223.5|7218.5|7227|7222|7221.1|7216.1|0
1626420600000|2021-07-16 07:30:00|7223.4|7218.4|7226.4|7221.4|7227.6|7222.6|7222.7|7217.7|0
1626420900000|2021-07-16 07:35:00|7226.6|7221.6|7226|7221|7227.4|7222.4|7224.1|7219.1|0
1626421200000|2021-07-16 07:40:00|7225.9|7220.9|7223.9|7218.9|7226.8|7221.8|7222.7|7217.7|0
1626421500000|2021-07-16 07:45:00|7223.8|7218.8|7224.4|7219.4|7225|7220|7222.8|7217.8|0
1626421800000|2021-07-16 07:50:00|7224.5|7219.5|7223.8|7218.8|7225.3|7220.3|7223.3|7218.3|0
1626422100000|2021-07-16 07:55:00|7223.9|7218.9|7232|7227|7234.7|7229.7|7223.8|7218.8|0
1626422400000|2021-07-16 08:00:00|7231.8|7226.8|7223.5|7220.5|7235.7|7232.7|7219.8|7216.8|0
1626422700000|2021-07-16 08:05:00|7223.4|7220.4|7213.6|7210.6|7223.4|7220.4|7209.6|7206.6|0
1626423000000|2021-07-16 08:10:00|7214.1|7211.1|7213.1|7210.1|7217.4|7214.4|7212|7209|0
1626423300000|2021-07-16 08:15:00|7212.1|7209.1|7217.2|7214.2|7218.2|7215.2|7211.6|7208.6|0
1626423600000|2021-07-16 08:20:00|7217|7214|7213.4|7210.4|7217.9|7214.9|7211.8|7208.8|0
1626423900000|2021-07-16 08:25:00|7212.7|7209.7|7215.7|7212.7|7217.1|7214.1|7212.4|7209.4|0
1626424200000|2021-07-16 08:30:00|7216.1|7213.1|7217|7214|7217.3|7214.3|7213.4|7210.4|0
1626424500000|2021-07-16 08:35:00|7216.8|7213.8|7215.6|7212.6|7218.2|7215.2|7215.4|7212.4|0
1626424800000|2021-07-16 08:40:00|7215.4|7212.4|7218.7|7215.7|7220.2|7217.2|7215.1|7212.1|0
1626425100000|2021-07-16 08:45:00|7215|7212|7219.3|7216.3|7220.8|7217.8|7215|7212|0
1626425400000|2021-07-16 08:50:00|7219.5|7216.5|7220.5|7217.5|7220.6|7217.6|7218.4|7215.4|0
1626425700000|2021-07-16 08:55:00|7220.7|7217.7|7221.9|7218.9|7222|7219|7220|7217|0
1626426000000|2021-07-16 09:00:00|7221.8|7218.8|7221.3|7218.3|7221.8|7218.8|7219.3|7216.3|0
1626426300000|2021-07-16 09:05:00|7221|7218|7224.3|7221.3|7225.6|7222.6|7220.4|7217.4|0
1626426600000|2021-07-16 09:10:00|7222.3|7219.3|7224|7221|7224|7221|7220.8|7217.8|0
1626426900000|2021-07-16 09:15:00|7224.1|7221.1|7227.2|7224.2|7228.3|7225.3|7223.5|7220.5|0
1626427200000|2021-07-16 09:20:00|7227.3|7224.3|7231.5|7228.5|7231.8|7228.8|7225.4|7222.4|0
1626427500000|2021-07-16 09:25:00|7230.2|7227.2|7226.6|7223.6|7231.6|7228.6|7225.7|7222.7|0
1626427800000|2021-07-16 09:30:00|7226.3|7223.3|7224.1|7221.1|7226.5|7223.5|7222.9|7219.9|0
1626428100000|2021-07-16 09:35:00|7223.2|7220.2|7225.4|7222.4|7225.4|7222.4|7222.5|7219.5|0
1626428400000|2021-07-16 09:40:00|7225.6|7222.6|7224.5|7221.5|7227|7224|7224.5|7221.5|0
1626428700000|2021-07-16 09:45:00|7224.7|7221.7|7224.8|7221.8|7226.7|7223.7|7224.4|7221.4|0
1626429000000|2021-07-16 09:50:00|7224.9|7221.9|7226.6|7223.6|7227|7224|7224.6|7221.6|0
1626429300000|2021-07-16 09:55:00|7226.5|7223.5|7225.6|7222.6|7226.6|7223.6|7225|7222|0
1626429600000|2021-07-16 10:00:00|7224|7221|7225.6|7222.6|7226.3|7223.3|7223.8|7220.8|0
1626429900000|2021-07-16 10:05:00|7224.7|7221.7|7224.7|7221.7|7225.8|7222.8|7223.8|7220.8|0
1626430200000|2021-07-16 10:10:00|7225|7222|7222.1|7219.1|7225.1|7222.1|7219.5|7216.5|0
1626430500000|2021-07-16 10:15:00|7221.7|7218.7|7220.5|7217.5|7221.9|7218.9|7220.5|7217.5|0
1626430800000|2021-07-16 10:20:00|7220.6|7217.6|7221.2|7218.2|7221.2|7218.2|7219.7|7216.7|0
1626431100000|2021-07-16 10:25:00|7220.7|7217.7|7222.6|7219.6|7222.7|7219.7|7220.5|7217.5|0
1626431400000|2021-07-16 10:30:00|7222.5|7219.5|7222.9|7219.9|7223|7220|7221.9|7218.9|0
1626431700000|2021-07-16 10:35:00|7222.5|7219.5|7223|7220|7223.4|7220.4|7222.1|7219.1|0
1626432000000|2021-07-16 10:40:00|7222.9|7219.9|7223.9|7220.9|7224.1|7221.1|7222.9|7219.9|0
1626432300000|2021-07-16 10:45:00|7224.1|7221.1|7226.3|7223.3|7226.3|7223.3|7223.9|7220.9|0
1626432600000|2021-07-16 10:50:00|7226.4|7223.4|7226|7223|7226.9|7223.9|7224.5|7221.5|0
1626432900000|2021-07-16 10:55:00|7225.9|7222.9|7227.1|7224.1|7227.3|7224.3|7225.7|7222.7|0
1626433200000|2021-07-16 11:00:00|7227|7224|7229.8|7226.8|7230.7|7227.7|7226.5|7223.5|0
1626433500000|2021-07-16 11:05:00|7229.7|7226.7|7229.7|7226.7|7231.1|7228.1|7229.4|7226.4|0
1626433800000|2021-07-16 11:10:00|7229.5|7226.5|7227.8|7224.8|7230.2|7227.2|7227.7|7224.7|0
1626434100000|2021-07-16 11:15:00|7227.7|7224.7|7227.6|7224.6|7229.5|7226.5|7227.5|7224.5|0
1626434400000|2021-07-16 11:20:00|7227.7|7224.7|7227.5|7224.5|7229.5|7226.5|7227.4|7224.4|0
1626434700000|2021-07-16 11:25:00|7227.6|7224.6|7226.7|7223.7|7228.1|7225.1|7226.6|7223.6|0
1626435000000|2021-07-16 11:30:00|7226.8|7223.8|7227.1|7224.1|7227.3|7224.3|7226.4|7223.4|0
1626435300000|2021-07-16 11:35:00|7227|7224|7227.2|7224.2|7227.9|7224.9|7226.8|7223.8|0
1626435600000|2021-07-16 11:40:00|7226.9|7223.9|7227.5|7224.5|7227.9|7224.9|7226.4|7223.4|0
1626435900000|2021-07-16 11:45:00|7227.4|7224.4|7228.2|7225.2|7228.2|7225.2|7226.4|7223.4|0
1626436200000|2021-07-16 11:50:00|7228.3|7225.3|7229.8|7226.8|7229.9|7226.9|7227.8|7224.8|0
1626436500000|2021-07-16 11:55:00|7230.1|7227.1|7229.7|7226.7|7232.5|7229.5|7229.7|7226.7|0
1626436800000|2021-07-16 12:00:00|7229.9|7226.9|7231.7|7228.7|7231.7|7228.7|7229.1|7226.1|0
1626437100000|2021-07-16 12:05:00|7231.8|7228.8|7233.8|7230.8|7233.9|7230.9|7231.7|7228.7|0
1626437400000|2021-07-16 12:10:00|7233.9|7230.9|7234.9|7231.9|7235.8|7232.8|7233.8|7230.8|0
1626437700000|2021-07-16 12:15:00|7235|7232|7236.6|7233.6|7237.5|7234.5|7235|7232|0
1626438000000|2021-07-16 12:20:00|7236.7|7233.7|7236.9|7233.9|7238.5|7235.5|7236.4|7233.4|0
1626438300000|2021-07-16 12:25:00|7237.2|7234.2|7238.4|7235.4|7239.2|7236.2|7236.1|7233.1|0
1626438600000|2021-07-16 12:30:00|7238.3|7235.3|7240.7|7237.7|7241|7238|7237|7234|0
1626438900000|2021-07-16 12:35:00|7240.4|7237.4|7243.4|7240.4|7243.9|7240.9|7240.3|7237.3|0
1626439200000|2021-07-16 12:40:00|7242.8|7239.8|7244.3|7241.3|7244.9|7241.9|7240.6|7237.6|0
1626439500000|2021-07-16 12:45:00|7244.2|7241.2|7246.4|7243.4|7246.7|7243.7|7244.2|7241.2|0
1626439800000|2021-07-16 12:50:00|7245.9|7242.9|7246.6|7243.6|7247.2|7244.2|7244.6|7241.6|0
1626440100000|2021-07-16 12:55:00|7246.5|7243.5|7248.8|7245.8|7249.1|7246.1|7246.5|7243.5|0
1626440400000|2021-07-16 13:00:00|7248.6|7245.6|7251.2|7248.2|7252.1|7249.1|7248.5|7245.5|0
1626440700000|2021-07-16 13:05:00|7251.1|7248.1|7251.1|7248.1|7252.8|7249.8|7250.2|7247.2|0
1626441000000|2021-07-16 13:10:00|7250.9|7247.9|7249.6|7246.6|7251.5|7248.5|7248.8|7245.8|0
1626441300000|2021-07-16 13:15:00|7249.7|7246.7|7250.3|7247.3|7251.2|7248.2|7249.4|7246.4|0
1626441600000|2021-07-16 13:20:00|7250.1|7247.1|7247.6|7244.6|7250.5|7247.5|7245.8|7242.8|0
1626441900000|2021-07-16 13:25:00|7260.4|7257.4|7233.8|7230.8|7260.4|7257.4|7229.3|7226.3|0
1626442200000|2021-07-16 13:30:00|7233.5|7230.5|7252.1|7250.3|7256.7|7254.9|7204.4|7202.6|0
1626442500000|2021-07-16 13:35:00|7248.3|7246.5|7224|7222.2|7250.6|7248.8|7222.2|7220.4|0
1626442800000|2021-07-16 13:40:00|7224.3|7222.5|7204.4|7202.6|7228.4|7226.6|7203|7201.2|0
1626443100000|2021-07-16 13:45:00|7204.1|7202.3|7190|7188.2|7212.3|7210.5|7189.3|7187.5|0
1626443400000|2021-07-16 13:50:00|7190.1|7188.3|7195.3|7193.5|7196.4|7194.6|7181.6|7179.8|0
1626443700000|2021-07-16 13:55:00|7196.1|7194.3|7178.7|7176.9|7200|7198.2|7173.6|7171.8|0
1626444000000|2021-07-16 14:00:00|7179.1|7177.3|7168.6|7166.8|7181.1|7179.3|7165.3|7163.5|0
1626444300000|2021-07-16 14:05:00|7169.8|7168|7153.4|7151.6|7172.8|7171|7153.4|7151.6|0
1626444600000|2021-07-16 14:10:00|7153|7151.2|7160|7158.2|7161.4|7159.6|7149.4|7147.6|0
1626444900000|2021-07-16 14:15:00|7160.1|7158.3|7159.1|7157.3|7165.2|7163.4|7153.9|7152.1|0
1626445200000|2021-07-16 14:20:00|7158.8|7157|7140.5|7138.7|7158.8|7157|7135.6|7133.8|0
1626445500000|2021-07-16 14:25:00|7139.7|7137.9|7140.2|7138.4|7154.7|7152.9|7133.2|7131.4|0
1626445800000|2021-07-16 14:30:00|7139.5|7137.7|7151.1|7149.3|7160.7|7158.9|7139|7137.2|0
1626446100000|2021-07-16 14:35:00|7151|7149.2|7157.5|7155.7|7157.9|7156.1|7142.9|7141.1|0
1626446400000|2021-07-16 14:40:00|7157.4|7155.6|7158.3|7156.5|7164.3|7162.5|7148.9|7147.1|0
1626446700000|2021-07-16 14:45:00|7158.2|7156.4|7159.6|7157.8|7159.7|7157.9|7149.8|7148|0
1626447000000|2021-07-16 14:50:00|7161|7159.2|7155.1|7153.3|7164.1|7162.3|7152.3|7150.5|0
1626447300000|2021-07-16 14:55:00|7154.6|7152.8|7146.5|7144.7|7158.8|7157|7142.8|7141|0
1626447600000|2021-07-16 15:00:00|7146.7|7144.9|7130.8|7129|7151.6|7149.8|7130.5|7128.7|0
1626447900000|2021-07-16 15:05:00|7131.4|7129.6|7130|7128.2|7136.1|7134.3|7126.1|7124.3|0
1626448200000|2021-07-16 15:10:00|7129.6|7127.8|7122.3|7120.5|7136.1|7134.3|7120.4|7118.6|0
1626448500000|2021-07-16 15:15:00|7122.9|7121.1|7126.7|7124.9|7129|7127.2|7118.3|7116.5|0
1626448800000|2021-07-16 15:20:00|7126.8|7125|7124.9|7123.1|7128.8|7127|7122.6|7120.8|0
1626449100000|2021-07-16 15:25:00|7124.6|7122.8|7115.5|7113.7|7131.7|7129.9|7115.3|7113.5|0
1626449400000|2021-07-16 15:30:00|7115.4|7113.6|7123.9|7122.1|7124.1|7122.3|7114|7112.2|0
1626449700000|2021-07-16 15:35:00|7124.3|7122.5|7125.6|7123.8|7128.9|7127.1|7122|7120.2|0
1626450000000|2021-07-16 15:40:00|7126|7124.2|7114.8|7113|7126.1|7124.3|7114.8|7113|0
1626450300000|2021-07-16 15:45:00|7115.5|7113.7|7115.7|7113.9|7119.4|7117.6|7108.3|7106.5|0
1626450600000|2021-07-16 15:50:00|7115.9|7114.1|7129|7127.2|7129.7|7127.9|7114.5|7112.7|0
1626450900000|2021-07-16 15:55:00|7128.9|7127.1|7120.7|7118.9|7132|7130.2|7120.3|7118.5|0
1626451200000|2021-07-16 16:00:00|7120.3|7118.5|7127.2|7125.4|7131.2|7129.4|7120.3|7118.5|0
1626451500000|2021-07-16 16:05:00|7127.3|7125.5|7124.9|7123.1|7129.1|7127.3|7124.1|7122.3|0
1626451800000|2021-07-16 16:10:00|7125|7123.2|7123.1|7121.3|7126.1|7124.3|7120.6|7118.8|0
1626452100000|2021-07-16 16:15:00|7122.9|7121.1|7131.9|7130.1|7132.5|7130.7|7122.2|7120.4|0
1626452400000|2021-07-16 16:20:00|7132|7130.2|7130.2|7128.4|7133.2|7131.4|7128.6|7126.8|0
1626452700000|2021-07-16 16:25:00|7130.4|7128.6|7131.8|7130|7136.2|7134.4|7130.1|7128.3|0
1626453000000|2021-07-16 16:30:00|7131.6|7129.8|7134.7|7132.9|7135.8|7134|7130|7128.2|0
1626453300000|2021-07-16 16:35:00|7134.8|7133|7125.6|7123.8|7137|7135.2|7125.4|7123.6|0
1626453600000|2021-07-16 16:40:00|7125.9|7124.1|7126.1|7124.3|7126.6|7124.8|7121|7119.2|0
1626453900000|2021-07-16 16:45:00|7125.9|7124.1|7127.6|7125.8|7129.5|7127.7|7123.6|7121.8|0
1626454200000|2021-07-16 16:50:00|7127.5|7125.7|7137.9|7136.1|7138.3|7136.5|7126.3|7124.5|0
1626454500000|2021-07-16 16:55:00|7138.1|7136.3|7136.5|7134.7|7140.9|7139.1|7136.4|7134.6|0
1626454800000|2021-07-16 17:00:00|7137.1|7135.3|7138.3|7136.5|7140.3|7138.5|7134.8|7133|0
1626455100000|2021-07-16 17:05:00|7138.2|7136.4|7145.2|7143.4|7146.1|7144.3|7138.2|7136.4|0
1626455400000|2021-07-16 17:10:00|7144.7|7142.9|7144.9|7143.1|7146|7144.2|7143.6|7141.8|0
1626455700000|2021-07-16 17:15:00|7144.8|7143|7145.7|7143.9|7148.8|7147|7142.4|7140.6|0
1626456000000|2021-07-16 17:20:00|7145.6|7143.8|7137.6|7135.8|7146.1|7144.3|7135.6|7133.8|0
1626456300000|2021-07-16 17:25:00|7137.9|7136.1|7134.1|7132.3|7138.3|7136.5|7132.4|7130.6|0
1626456600000|2021-07-16 17:30:00|7133.7|7131.9|7127.6|7125.8|7134.4|7132.6|7127.6|7125.8|0
1626456900000|2021-07-16 17:35:00|7127.5|7125.7|7125.3|7123.5|7128.4|7126.6|7123.5|7121.7|0
1626457200000|2021-07-16 17:40:00|7125.2|7123.4|7126.1|7124.3|7127.2|7125.4|7123.2|7121.4|0
1626457500000|2021-07-16 17:45:00|7126.2|7124.4|7125|7123.2|7127.6|7125.8|7123.5|7121.7|0
1626457800000|2021-07-16 17:50:00|7125.1|7123.3|7128.1|7126.3|7128.7|7126.9|7123.1|7121.3|0
1626458100000|2021-07-16 17:55:00|7128.2|7126.4|7118.8|7117|7128.7|7126.9|7118.8|7117|0
1626458400000|2021-07-16 18:00:00|7119.3|7117.5|7111.6|7109.8|7119.5|7117.7|7110.5|7108.7|0
1626458700000|2021-07-16 18:05:00|7112|7110.2|7117.3|7115.5|7118.6|7116.8|7110.5|7108.7|0
1626459000000|2021-07-16 18:10:00|7116.8|7115|7111|7109.2|7118.6|7116.8|7108.9|7107.1|0
1626459300000|2021-07-16 18:15:00|7111.5|7109.7|7118.7|7116.9|7120.1|7118.3|7111.5|7109.7|0
1626459600000|2021-07-16 18:20:00|7118.3|7116.5|7120.1|7118.3|7121.5|7119.7|7117.3|7115.5|0
1626459900000|2021-07-16 18:25:00|7120.3|7118.5|7111.8|7110|7122|7120.2|7111.8|7110|0
1626460200000|2021-07-16 18:30:00|7111.7|7109.9|7108.6|7106.8|7116.8|7115|7106.3|7104.5|0
1626460500000|2021-07-16 18:35:00|7109.9|7108.1|7110.5|7108.7|7115|7113.2|7107.9|7106.1|0
1626460800000|2021-07-16 18:40:00|7110.3|7108.5|7109.5|7107.7|7113.9|7112.1|7106.5|7104.7|0
1626461100000|2021-07-16 18:45:00|7108.6|7106.8|7103.3|7101.5|7111.3|7109.5|7103.3|7101.5|0
1626461400000|2021-07-16 18:50:00|7102.7|7100.9|7100.4|7098.6|7103.6|7101.8|7097.5|7095.7|0
1626461700000|2021-07-16 18:55:00|7100.7|7098.9|7099.2|7097.4|7105.4|7103.6|7097.6|7095.8|0
1626462000000|2021-07-16 19:00:00|7098.6|7096.8|7087.7|7085.9|7098.6|7096.8|7087.7|7085.9|0
1626462300000|2021-07-16 19:05:00|7087.6|7085.8|7094.8|7093|7095.2|7093.4|7087.6|7085.8|0
1626462600000|2021-07-16 19:10:00|7095|7093.2|7098.7|7096.9|7098.9|7097.1|7090.9|7089.1|0
1626462900000|2021-07-16 19:15:00|7098.5|7096.7|7104.2|7102.4|7104.7|7102.9|7096.3|7094.5|0
1626463200000|2021-07-16 19:20:00|7104.3|7102.5|7094.3|7092.5|7104.3|7102.5|7094|7092.2|0
1626463500000|2021-07-16 19:25:00|7094.4|7092.6|7084.5|7082.7|7094.5|7092.7|7083.8|7082|0
1626463800000|2021-07-16 19:30:00|7084.4|7082.6|7083.3|7081.5|7089|7087.2|7080.1|7078.3|0
1626464100000|2021-07-16 19:35:00|7082.8|7081|7080.2|7078.4|7083.6|7081.8|7078.1|7076.3|0
1626464400000|2021-07-16 19:40:00|7080.1|7078.3|7080.2|7078.4|7085.6|7083.8|7079.6|7077.8|0
1626464700000|2021-07-16 19:45:00|7080.3|7078.5|7077.5|7075.7|7081.9|7080.1|7075.5|7073.7|0
1626465000000|2021-07-16 19:50:00|7080.1|7078.3|7087.5|7085.7|7088.1|7086.3|7077.6|7075.8|0
1626465300000|2021-07-16 19:55:00|7087.4|7085.6|7090.5|7088.7|7092.5|7090.7|7085.8|7084|0
1626465600000|2021-07-16 20:00:00|7091.1|7088.1|7090.9|7087.9|7096.7|7093.7|7086.4|7083.4|0
1626465900000|2021-07-16 20:05:00|7090.8|7087.8|7089.9|7086.9|7091.5|7088.5|7089.9|7086.9|0
1626466200000|2021-07-16 20:10:00|7090|7087|7087.8|7084.8|7090.1|7087.1|7087.6|7084.6|0
1626466500000|2021-07-16 20:15:00|7087.7|7084.7|7088.1|7085.1|7088.1|7085.1|7086.6|7083.6|0
1626466800000|2021-07-16 20:20:00|7088.2|7085.2|7087.3|7084.3|7088.2|7085.2|7087.1|7084.1|0
1626467100000|2021-07-16 20:25:00|7087.4|7084.4|7087.6|7084.6|7088.2|7085.2|7087.3|7084.3|0
1626467400000|2021-07-16 20:30:00|7087.8|7084.8|7087|7084|7088.9|7085.9|7086.3|7083.3|0
1626467700000|2021-07-16 20:35:00|7086.4|7083.4|7086.5|7083.5|7087.5|7084.5|7085.2|7082.2|0
1626468000000|2021-07-16 20:40:00|7086.3|7083.3|7086.3|7083.3|7086.8|7083.8|7085.9|7082.9|0
1626468300000|2021-07-16 20:45:00|7086.2|7083.2|7086.6|7083.6|7086.7|7083.7|7085|7082|0
1626468600000|2021-07-16 20:50:00|7087.2|7084.2|7086.2|7083.2|7088.5|7085.5|7086.2|7083.2|0
1626468900000|2021-07-16 20:55:00|7085.8|7082.8|7085.5|7082.5|7085.9|7082.9|7085.1|7082.1|0
1626645600000|2021-07-18 22:00:00|7088.6|7083.6|7090.8|7085.8|7091|7086|7085.9|7080.9|0
1626645900000|2021-07-18 22:05:00|7091|7086|7085.1|7080.1|7092.5|7087.5|7084.9|7079.9|0
1626646200000|2021-07-18 22:10:00|7084.9|7079.9|7084.7|7079.7|7085.8|7080.8|7082.4|7077.4|0
1626646500000|2021-07-18 22:15:00|7084.8|7079.8|7081.9|7076.9|7085|7080|7078.9|7073.9|0
1626646800000|2021-07-18 22:20:00|7081.8|7076.8|7083.6|7078.6|7084.4|7079.4|7081.6|7076.6|0
1626647100000|2021-07-18 22:25:00|7083.7|7078.7|7083.5|7078.5|7084.4|7079.4|7082.5|7077.5|0
1626647400000|2021-07-18 22:30:00|7083.7|7078.7|7084.5|7079.5|7085.3|7080.3|7083.6|7078.6|0
1626647700000|2021-07-18 22:35:00|7084.6|7079.6|7082.8|7077.8|7086.5|7081.5|7081.9|7076.9|0
1626648000000|2021-07-18 22:40:00|7082.7|7077.7|7082.3|7077.3|7083.8|7078.8|7080|7075|0
1626648300000|2021-07-18 22:45:00|7082.4|7077.4|7080.5|7075.5|7083.4|7078.4|7080.3|7075.3|0
1626648600000|2021-07-18 22:50:00|7080.4|7075.4|7078.6|7073.6|7080.5|7075.5|7076.9|7071.9|0
1626648900000|2021-07-18 22:55:00|7078.9|7073.9|7080.7|7075.7|7081.2|7076.2|7078.4|7073.4|0
1626649200000|2021-07-18 23:00:00|7080.5|7075.5|7080.3|7075.3|7081.7|7076.7|7079.3|7074.3|0
1626649500000|2021-07-18 23:05:00|7080.2|7075.2|7078.9|7073.9|7081.7|7076.7|7078.9|7073.9|0
1626649800000|2021-07-18 23:10:00|7079|7074|7078.6|7073.6|7080|7075|7077.3|7072.3|0
1626650100000|2021-07-18 23:15:00|7078.7|7073.7|7076.9|7071.9|7079|7074|7076|7071|0
1626650400000|2021-07-18 23:20:00|7076.8|7071.8|7073.2|7068.2|7076.9|7071.9|7072.1|7067.1|0
1626650700000|2021-07-18 23:25:00|7073.3|7068.3|7067.6|7062.6|7073.4|7068.4|7067|7062|0
1626651000000|2021-07-18 23:30:00|7067.3|7062.3|7061|7056|7069|7064|7057.1|7052.1|0
1626651300000|2021-07-18 23:35:00|7061.2|7056.2|7063.9|7058.9|7063.9|7058.9|7059.9|7054.9|0
1626651600000|2021-07-18 23:40:00|7064.1|7059.1|7068.8|7063.8|7069|7064|7063.2|7058.2|0
1626651900000|2021-07-18 23:45:00|7068.7|7063.7|7070.6|7065.6|7070.8|7065.8|7068.5|7063.5|0
1626652200000|2021-07-18 23:50:00|7070.7|7065.7|7076.6|7071.6|7076.6|7071.6|7070.4|7065.4|0
1626652500000|2021-07-18 23:55:00|7076.5|7071.5|7071.5|7066.5|7076.7|7071.7|7071|7066|0
1626652800000|2021-07-19 00:00:00|7071.7|7066.7|7070|7065|7074|7069|7068.7|7063.7|0
1626653100000|2021-07-19 00:05:00|7069.9|7064.9|7066.8|7061.8|7071.8|7066.8|7066.1|7061.1|0
1626653400000|2021-07-19 00:10:00|7066.6|7061.6|7074.9|7069.9|7075.8|7070.8|7065.6|7060.6|0
1626653700000|2021-07-19 00:15:00|7075|7070|7078.2|7073.2|7080.1|7075.1|7073.3|7068.3|0
1626654000000|2021-07-19 00:20:00|7078|7073|7075.4|7070.4|7078.8|7073.8|7075.3|7070.3|0
1626654300000|2021-07-19 00:25:00|7075.2|7070.2|7077.3|7072.3|7079.6|7074.6|7075.1|7070.1|0
1626654600000|2021-07-19 00:30:00|7077.4|7072.4|7070.1|7065.1|7078|7073|7068.6|7063.6|0
1626654900000|2021-07-19 00:35:00|7070.2|7065.2|7070.1|7065.1|7073.2|7068.2|7069.9|7064.9|0
1626655200000|2021-07-19 00:40:00|7070.2|7065.2|7066.2|7061.2|7070.7|7065.7|7065.2|7060.2|0
1626655500000|2021-07-19 00:45:00|7066.1|7061.1|7061.7|7056.7|7066.4|7061.4|7058.6|7053.6|0
1626655800000|2021-07-19 00:50:00|7061.6|7056.6|7063.9|7058.9|7063.9|7058.9|7060|7055|0
1626656100000|2021-07-19 00:55:00|7064|7059|7062|7057|7065.1|7060.1|7061.8|7056.8|0
1626656400000|2021-07-19 01:00:00|7061.9|7056.9|7062.6|7057.6|7063.5|7058.5|7060.6|7055.6|0
1626656700000|2021-07-19 01:05:00|7062.7|7057.7|7065.9|7060.9|7066.9|7061.9|7062.1|7057.1|0
1626657000000|2021-07-19 01:10:00|7065.8|7060.8|7065.2|7060.2|7066.3|7061.3|7062.3|7057.3|0
1626657300000|2021-07-19 01:15:00|7065.6|7060.6|7067.7|7062.7|7069|7064|7064.9|7059.9|0
1626657600000|2021-07-19 01:20:00|7067.8|7062.8|7068.5|7063.5|7070.4|7065.4|7065.9|7060.9|0
1626657900000|2021-07-19 01:25:00|7068.4|7063.4|7068.8|7063.8|7069.3|7064.3|7066.5|7061.5|0
1626658200000|2021-07-19 01:30:00|7068.7|7063.7|7066.3|7061.3|7069.6|7064.6|7065.2|7060.2|0
1626658500000|2021-07-19 01:35:00|7066.2|7061.2|7062.7|7057.7|7066.7|7061.7|7062.5|7057.5|0
1626658800000|2021-07-19 01:40:00|7062.8|7057.8|7058.2|7053.2|7064.6|7059.6|7057.6|7052.6|0
1626659100000|2021-07-19 01:45:00|7058.3|7053.3|7061.2|7056.2|7062.9|7057.9|7057.3|7052.3|0
1626659400000|2021-07-19 01:50:00|7060.9|7055.9|7061.8|7056.8|7063.4|7058.4|7060.8|7055.8|0
1626659700000|2021-07-19 01:55:00|7061.7|7056.7|7060|7055|7061.7|7056.7|7058.9|7053.9|0
1626660000000|2021-07-19 02:00:00|7059.9|7054.9|7059.6|7054.6|7061.3|7056.3|7056.5|7051.5|0
1626660300000|2021-07-19 02:05:00|7059.5|7054.5|7058.1|7053.1|7061.1|7056.1|7057.7|7052.7|0
1626660600000|2021-07-19 02:10:00|7058.3|7053.3|7062.4|7057.4|7063|7058|7057|7052|0
1626660900000|2021-07-19 02:15:00|7062.2|7057.2|7060.5|7055.5|7062.5|7057.5|7058.8|7053.8|0
1626661200000|2021-07-19 02:20:00|7060.3|7055.3|7062.5|7057.5|7064.2|7059.2|7059.7|7054.7|0
1626661500000|2021-07-19 02:25:00|7062.4|7057.4|7062.3|7057.3|7063.3|7058.3|7061.7|7056.7|0
1626661800000|2021-07-19 02:30:00|7062.1|7057.1|7061.8|7056.8|7062.9|7057.9|7060.8|7055.8|0
1626662100000|2021-07-19 02:35:00|7061.5|7056.5|7062.3|7057.3|7063.5|7058.5|7060.8|7055.8|0
1626662400000|2021-07-19 02:40:00|7062.2|7057.2|7062.9|7057.9|7063.4|7058.4|7059.5|7054.5|0
1626662700000|2021-07-19 02:45:00|7062.8|7057.8|7064.6|7059.6|7065.7|7060.7|7061.9|7056.9|0
1626663000000|2021-07-19 02:50:00|7064.8|7059.8|7065.9|7060.9|7067.3|7062.3|7064.6|7059.6|0
1626663300000|2021-07-19 02:55:00|7066|7061|7066.5|7061.5|7068.2|7063.2|7065.9|7060.9|0
1626663600000|2021-07-19 03:00:00|7066.6|7061.6|7068.5|7063.5|7069.9|7064.9|7066.6|7061.6|0
1626663900000|2021-07-19 03:05:00|7068.6|7063.6|7070|7065|7070.7|7065.7|7068.3|7063.3|0
1626664200000|2021-07-19 03:10:00|7070.1|7065.1|7068.9|7063.9|7071.2|7066.2|7068.4|7063.4|0
1626664500000|2021-07-19 03:15:00|7069|7064|7070.1|7065.1|7071.8|7066.8|7068.9|7063.9|0
1626664800000|2021-07-19 03:20:00|7070.2|7065.2|7069.5|7064.5|7070.6|7065.6|7068.1|7063.1|0
1626665100000|2021-07-19 03:25:00|7069.4|7064.4|7070.8|7065.8|7071.2|7066.2|7068.5|7063.5|0
1626665400000|2021-07-19 03:30:00|7070.9|7065.9|7071.6|7066.6|7073.4|7068.4|7070.6|7065.6|0
1626665700000|2021-07-19 03:35:00|7071.3|7066.3|7072.5|7067.5|7073|7068|7071.3|7066.3|0
1626666000000|2021-07-19 03:40:00|7072.2|7067.2|7072.2|7067.2|7073.4|7068.4|7071.3|7066.3|0
1626666300000|2021-07-19 03:45:00|7072.3|7067.3|7071.2|7066.2|7072.6|7067.6|7070.5|7065.5|0
1626666600000|2021-07-19 03:50:00|7071.1|7066.1|7071.3|7066.3|7071.4|7066.4|7068.8|7063.8|0
1626666900000|2021-07-19 03:55:00|7071.4|7066.4|7072.8|7067.8|7072.9|7067.9|7070.6|7065.6|0
1626667200000|2021-07-19 04:00:00|7072.7|7067.7|7072.1|7067.1|7073.3|7068.3|7071.6|7066.6|0
1626667500000|2021-07-19 04:05:00|7072.2|7067.2|7072.6|7067.6|7073.1|7068.1|7071.5|7066.5|0
1626667800000|2021-07-19 04:10:00|7072.5|7067.5|7070.4|7065.4|7072.5|7067.5|7070.4|7065.4|0
1626668100000|2021-07-19 04:15:00|7070.6|7065.6|7069.7|7064.7|7071.5|7066.5|7069|7064|0
1626668400000|2021-07-19 04:20:00|7069.6|7064.6|7070.5|7065.5|7070.5|7065.5|7069.2|7064.2|0
1626668700000|2021-07-19 04:25:00|7070.6|7065.6|7072.9|7067.9|7073.2|7068.2|7070.5|7065.5|0
1626669000000|2021-07-19 04:30:00|7072.8|7067.8|7071.1|7066.1|7073|7068|7070.9|7065.9|0
1626669300000|2021-07-19 04:35:00|7071|7066|7071.5|7066.5|7072.3|7067.3|7070.7|7065.7|0
1626669600000|2021-07-19 04:40:00|7071.3|7066.3|7068.5|7063.5|7072|7067|7068.5|7063.5|0
1626669900000|2021-07-19 04:45:00|7068.4|7063.4|7065|7060|7068.7|7063.7|7063.2|7058.2|0
1626670200000|2021-07-19 04:50:00|7064.9|7059.9|7065.2|7060.2|7067.1|7062.1|7064.8|7059.8|0
1626670500000|2021-07-19 04:55:00|7065.3|7060.3|7067.2|7062.2|7067.4|7062.4|7064.1|7059.1|0
1626670800000|2021-07-19 05:00:00|7067.3|7062.3|7071|7066|7071.4|7066.4|7067.1|7062.1|0
1626671100000|2021-07-19 05:05:00|7070.9|7065.9|7073.4|7068.4|7075.1|7070.1|7070.5|7065.5|0
1626671400000|2021-07-19 05:10:00|7073.3|7068.3|7073|7068|7073.8|7068.8|7071.2|7066.2|0
1626671700000|2021-07-19 05:15:00|7073.1|7068.1|7071.1|7066.1|7073.5|7068.5|7070.5|7065.5|0
1626672000000|2021-07-19 05:20:00|7071|7066|7072.6|7067.6|7073.1|7068.1|7071|7066|0
1626672300000|2021-07-19 05:25:00|7072.7|7067.7|7070.8|7065.8|7073.5|7068.5|7070.5|7065.5|0
1626672600000|2021-07-19 05:30:00|7070.7|7065.7|7073.2|7068.2|7074.3|7069.3|7070.3|7065.3|0
1626672900000|2021-07-19 05:35:00|7073.1|7068.1|7073.2|7068.2|7073.9|7068.9|7070.4|7065.4|0
1626673200000|2021-07-19 05:40:00|7073.1|7068.1|7071.6|7066.6|7073.4|7068.4|7071.2|7066.2|0
1626673500000|2021-07-19 05:45:00|7071.4|7066.4|7067.2|7062.2|7072.5|7067.5|7066.4|7061.4|0
1626673800000|2021-07-19 05:50:00|7067.1|7062.1|7069.1|7064.1|7069.1|7064.1|7067.1|7062.1|0
1626674100000|2021-07-19 05:55:00|7069.2|7064.2|7069.6|7064.6|7070.6|7065.6|7066.6|7061.6|0
1626674400000|2021-07-19 06:00:00|7069.3|7064.3|7072.9|7067.9|7075.4|7070.4|7067.8|7062.8|0
1626674700000|2021-07-19 06:05:00|7072.6|7067.6|7074.7|7069.7|7075.7|7070.7|7071.5|7066.5|0
1626675000000|2021-07-19 06:10:00|7074.6|7069.6|7073.3|7068.3|7077.3|7072.3|7073|7068|0
1626675300000|2021-07-19 06:15:00|7073.1|7068.1|7074.3|7069.3|7075.4|7070.4|7072|7067|0
1626675600000|2021-07-19 06:20:00|7074.4|7069.4|7075.7|7070.7|7075.7|7070.7|7073.5|7068.5|0
1626675900000|2021-07-19 06:25:00|7075.6|7070.6|7074.7|7069.7|7076.7|7071.7|7074.6|7069.6|0
1626676200000|2021-07-19 06:30:00|7074.6|7069.6|7074|7069|7076.1|7071.1|7072.1|7067.1|0
1626676500000|2021-07-19 06:35:00|7073.9|7068.9|7072.7|7067.7|7074.6|7069.6|7072.1|7067.1|0
1626676800000|2021-07-19 06:40:00|7072.9|7067.9|7074.9|7069.9|7075.3|7070.3|7072.8|7067.8|0
1626677100000|2021-07-19 06:45:00|7074.8|7069.8|7078.2|7073.2|7078.9|7073.9|7074.8|7069.8|0
1626677400000|2021-07-19 06:50:00|7078.1|7073.1|7081.7|7076.7|7082.4|7077.4|7078.1|7073.1|0
1626677700000|2021-07-19 06:55:00|7081.8|7076.8|7078.9|7073.9|7082.6|7077.6|7077.7|7072.7|0
1626678000000|2021-07-19 07:00:00|7079.1|7074.1|7073.6|7068.6|7081.5|7076.5|7073.2|7068.2|0
1626678300000|2021-07-19 07:05:00|7073.3|7068.3|7068.6|7063.6|7073.8|7068.8|7065.8|7060.8|0
1626678600000|2021-07-19 07:10:00|7068.5|7063.5|7071|7066|7071|7066|7066.8|7061.8|0
1626678900000|2021-07-19 07:15:00|7071.4|7066.4|7074.7|7069.7|7077.8|7072.8|7070.4|7065.4|0
1626679200000|2021-07-19 07:20:00|7074.4|7069.4|7066.9|7061.9|7074.6|7069.6|7065.1|7060.1|0
1626679500000|2021-07-19 07:25:00|7066.8|7061.8|7071.7|7066.7|7072.1|7067.1|7063.6|7058.6|0
1626679800000|2021-07-19 07:30:00|7071.6|7066.6|7066.1|7061.1|7073.1|7068.1|7063.3|7058.3|0
1626680100000|2021-07-19 07:35:00|7066.2|7061.2|7062.5|7057.5|7067.8|7062.8|7061.2|7056.2|0
1626680400000|2021-07-19 07:40:00|7062.4|7057.4|7072.3|7067.3|7073.1|7068.1|7059.5|7054.5|0
1626680700000|2021-07-19 07:45:00|7072.4|7067.4|7071|7066|7073.4|7068.4|7068|7063|0
1626681000000|2021-07-19 07:50:00|7073.4|7068.4|7075|7070|7078.7|7073.7|7072|7067|0
1626681300000|2021-07-19 07:55:00|7075.1|7070.1|7072.6|7067.6|7075.1|7070.1|7070.3|7065.3|0
1626681600000|2021-07-19 08:00:00|7072.7|7067.7|7057.9|7054.9|7073.4|7068.4|7056.5|7053.5|0
1626681900000|2021-07-19 08:05:00|7058.5|7055.5|7050.7|7047.7|7059.2|7056.2|7049.3|7046.3|0
1626682200000|2021-07-19 08:10:00|7050.1|7047.1|7054.5|7051.5|7055.7|7052.7|7047.8|7044.8|0
1626682500000|2021-07-19 08:15:00|7054.1|7051.1|7053.9|7050.9|7056.3|7053.3|7052.8|7049.8|0
1626682800000|2021-07-19 08:20:00|7054.4|7051.4|7053.6|7050.6|7055.1|7052.1|7050.9|7047.9|0
1626683100000|2021-07-19 08:25:00|7053.7|7050.7|7054.3|7051.3|7054.6|7051.6|7052.6|7049.6|0
1626683400000|2021-07-19 08:30:00|7053.3|7050.3|7048.9|7045.9|7054.8|7051.8|7048.9|7045.9|0
1626683700000|2021-07-19 08:35:00|7048|7045|7043|7040|7049|7046|7042.9|7039.9|0
1626684000000|2021-07-19 08:40:00|7043.7|7040.7|7043.2|7040.2|7044.6|7041.6|7040.1|7037.1|0
1626684300000|2021-07-19 08:45:00|7042.8|7039.8|7036.8|7033.8|7042.9|7039.9|7035.6|7032.6|0
1626684600000|2021-07-19 08:50:00|7037.6|7034.6|7023.7|7020.7|7037.8|7034.8|7023.6|7020.6|0
1626684900000|2021-07-19 08:55:00|7023.8|7020.8|7023.8|7020.8|7024.2|7021.2|7020.5|7017.5|0
1626685200000|2021-07-19 09:00:00|7023.2|7020.2|7022.1|7019.1|7030.1|7027.1|7020.7|7017.7|0
1626685500000|2021-07-19 09:05:00|7022.9|7019.9|7025.1|7022.1|7026.3|7023.3|7022.9|7019.9|0
1626685800000|2021-07-19 09:10:00|7025.2|7022.2|7028.1|7025.1|7031.1|7028.1|7025.1|7022.1|0
1626686100000|2021-07-19 09:15:00|7028.3|7025.3|7034.1|7031.1|7034.8|7031.8|7028|7025|0
1626686400000|2021-07-19 09:20:00|7033.6|7030.6|7031.5|7028.5|7034.5|7031.5|7029.6|7026.6|0
1626686700000|2021-07-19 09:25:00|7031.1|7028.1|7028.2|7025.2|7032.3|7029.3|7028.2|7025.2|0
1626687000000|2021-07-19 09:30:00|7028|7025|7027.2|7024.2|7028.7|7025.7|7025.9|7022.9|0
1626687300000|2021-07-19 09:35:00|7027|7024|7030.2|7027.2|7030.2|7027.2|7027|7024|0
1626687600000|2021-07-19 09:40:00|7030.3|7027.3|7035.8|7032.8|7036.6|7033.6|7029.4|7026.4|0
1626687900000|2021-07-19 09:45:00|7035.7|7032.7|7037.2|7034.2|7037.2|7034.2|7034.2|7031.2|0
1626688200000|2021-07-19 09:50:00|7037.4|7034.4|7036.7|7033.7|7037.8|7034.8|7036.1|7033.1|0
1626688500000|2021-07-19 09:55:00|7036.8|7033.8|7037.5|7034.5|7038.3|7035.3|7035|7032|0
1626688800000|2021-07-19 10:00:00|7037.6|7034.6|7035.9|7032.9|7039.7|7036.7|7034.6|7031.6|0
1626689100000|2021-07-19 10:05:00|7036|7033|7028.1|7025.1|7036.1|7033.1|7028.1|7025.1|0
1626689400000|2021-07-19 10:10:00|7028.6|7025.6|7030.2|7027.2|7030.2|7027.2|7028|7025|0
1626689700000|2021-07-19 10:15:00|7029.8|7026.8|7035.4|7032.4|7035.8|7032.8|7029.7|7026.7|0
1626690000000|2021-07-19 10:20:00|7035.8|7032.8|7033.8|7030.8|7036|7033|7033.7|7030.7|0
1626690300000|2021-07-19 10:25:00|7034.1|7031.1|7035|7032|7035|7032|7032|7029|0
1626690600000|2021-07-19 10:30:00|7034.6|7031.6|7032.9|7029.9|7035|7032|7032.1|7029.1|0
1626690900000|2021-07-19 10:35:00|7033.3|7030.3|7033|7030|7034.7|7031.7|7031.7|7028.7|0
1626691200000|2021-07-19 10:40:00|7032.5|7029.5|7030.1|7027.1|7033.2|7030.2|7030|7027|0
1626691500000|2021-07-19 10:45:00|7030|7027|7033|7030|7033|7030|7029.9|7026.9|0
1626691800000|2021-07-19 10:50:00|7032.4|7029.4|7031.9|7028.9|7032.7|7029.7|7031.3|7028.3|0
1626692100000|2021-07-19 10:55:00|7031.6|7028.6|7034|7031|7035.1|7032.1|7030.8|7027.8|0
1626692400000|2021-07-19 11:00:00|7034.2|7031.2|7025.4|7022.4|7034.2|7031.2|7025.4|7022.4|0
1626692700000|2021-07-19 11:05:00|7025.3|7022.3|7013.4|7010.4|7025.8|7022.8|7010.2|7007.2|0
1626693000000|2021-07-19 11:10:00|7013.3|7010.3|7008.6|7005.6|7015.7|7012.7|7008.6|7005.6|0
1626693300000|2021-07-19 11:15:00|7008.1|7005.1|7007.1|7004.1|7010.5|7007.5|7004.1|7001.1|0
1626693600000|2021-07-19 11:20:00|7007|7004|7007.5|7004.5|7008.8|7005.8|7003.5|7000.5|0
1626693900000|2021-07-19 11:25:00|7007|7004|6990.6|6987.6|7007.4|7004.4|6990.6|6987.6|0
1626694200000|2021-07-19 11:30:00|6990.1|6987.1|6979|6976|6991.4|6988.4|6979|6976|0
1626694500000|2021-07-19 11:35:00|6978.8|6975.8|6981.5|6978.5|6983.9|6980.9|6977.8|6974.8|0
1626694800000|2021-07-19 11:40:00|6981.4|6978.4|6979.5|6976.5|6985|6982|6979|6976|0
1626695100000|2021-07-19 11:45:00|6979.4|6976.4|6985.8|6982.8|6985.8|6982.8|6978.4|6975.4|0
1626695400000|2021-07-19 11:50:00|6985.6|6982.6|6979.5|6976.5|6986.3|6983.3|6978.6|6975.6|0
1626695700000|2021-07-19 11:55:00|6979.4|6976.4|6980.3|6977.3|6982.9|6979.9|6977.3|6974.3|0
1626696000000|2021-07-19 12:00:00|6980.2|6977.2|6984.1|6981.1|6987.5|6984.5|6979.5|6976.5|0
1626696300000|2021-07-19 12:05:00|6983.8|6980.8|6975.4|6972.4|6985.3|6982.3|6974.8|6971.8|0
1626696600000|2021-07-19 12:10:00|6975.6|6972.6|6973|6970|6978.3|6975.3|6972.8|6969.8|0
1626696900000|2021-07-19 12:15:00|6972.9|6969.9|6965.3|6962.3|6974|6971|6964.2|6961.2|0
1626697200000|2021-07-19 12:20:00|6965.2|6962.2|6968.1|6965.1|6968.8|6965.8|6961.5|6958.5|0
1626697500000|2021-07-19 12:25:00|6968.2|6965.2|6968.8|6965.8|6972.7|6969.7|6967.1|6964.1|0
1626697800000|2021-07-19 12:30:00|6968.9|6965.9|6974|6971|6974.6|6971.6|6968|6965|0
1626698100000|2021-07-19 12:35:00|6973.9|6970.9|6972.4|6969.4|6975.1|6972.1|6971.1|6968.1|0
1626698400000|2021-07-19 12:40:00|6972.3|6969.3|6972.8|6969.8|6972.8|6969.8|6970.8|6967.8|0
1626698700000|2021-07-19 12:45:00|6972.7|6969.7|6969.9|6966.9|6972.7|6969.7|6967.6|6964.6|0
1626699000000|2021-07-19 12:50:00|6969.6|6966.6|6978.1|6975.1|6980.3|6977.3|6969.5|6966.5|0
1626699300000|2021-07-19 12:55:00|6978.4|6975.4|6976.9|6973.9|6978.7|6975.7|6976.3|6973.3|0
1626699600000|2021-07-19 13:00:00|6977|6974|6973.2|6970.2|6977|6974|6972.6|6969.6|0
1626699900000|2021-07-19 13:05:00|6973.1|6970.1|6972.9|6969.9|6973.1|6970.1|6970.8|6967.8|0
1626700200000|2021-07-19 13:10:00|6972.8|6969.8|6972.6|6969.6|6973.3|6970.3|6970.7|6967.7|0
1626700500000|2021-07-19 13:15:00|6972.5|6969.5|6973.9|6970.9|6974.8|6971.8|6972.4|6969.4|0
1626700800000|2021-07-19 13:20:00|6973.8|6970.8|6973.9|6970.9|6975.4|6972.4|6973.6|6970.6|0
1626701100000|2021-07-19 13:25:00|6972.7|6969.7|6977.6|6974.6|6977.6|6974.6|6969.7|6966.7|0
1626701400000|2021-07-19 13:30:00|6977.9|6974.9|6963.9|6962.1|6997|6995.2|6955.4|6953.6|0
1626701700000|2021-07-19 13:35:00|6963.8|6962|6968.7|6966.9|6991.1|6989.3|6956.1|6954.3|0
1626702000000|2021-07-19 13:40:00|6968.8|6967|6998.9|6997.1|7000.6|6998.8|6956.4|6954.6|0
1626702300000|2021-07-19 13:45:00|6997.7|6995.9|6992.8|6991|7015.6|7013.8|6991.1|6989.3|0
1626702600000|2021-07-19 13:50:00|6992.4|6990.6|6976.6|6974.8|7001.5|6999.7|6966.2|6964.4|0
1626702900000|2021-07-19 13:55:00|6975.5|6973.7|6960.9|6959.1|6975.5|6973.7|6955.8|6954|0
1626703200000|2021-07-19 14:00:00|6961.2|6959.4|6966.5|6964.7|6968.5|6966.7|6941.4|6939.6|0
1626703500000|2021-07-19 14:05:00|6966.1|6964.3|6960.7|6958.9|6978.2|6976.4|6957|6955.2|0
1626703800000|2021-07-19 14:10:00|6960.2|6958.4|6956.5|6954.7|6965.8|6964|6947.8|6946|0
1626704100000|2021-07-19 14:15:00|6956.6|6954.8|6983.5|6981.7|6983.5|6981.7|6950.6|6948.8|0
1626704400000|2021-07-19 14:20:00|6983.6|6981.8|6992.5|6990.7|6994.8|6993|6982.9|6981.1|0
1626704700000|2021-07-19 14:25:00|6992.6|6990.8|7006.9|7005.1|7008.5|7006.7|6978.3|6976.5|0
1626705000000|2021-07-19 14:30:00|7005|7003.2|6984.3|6982.5|7007|7005.2|6983.9|6982.1|0
1626705300000|2021-07-19 14:35:00|6985.6|6983.8|6993.7|6991.9|6994.1|6992.3|6967.8|6966|0
1626705600000|2021-07-19 14:40:00|6994.2|6992.4|7011.4|7009.6|7012.1|7010.3|6993|6991.2|0
1626705900000|2021-07-19 14:45:00|7011.5|7009.7|7014|7012.2|7016.3|7014.5|7004|7002.2|0
1626706200000|2021-07-19 14:50:00|7013.8|7012|7004|7002.2|7020.4|7018.6|7004|7002.2|0
1626706500000|2021-07-19 14:55:00|7003.6|7001.8|7021.9|7020.1|7022.5|7020.7|6996.6|6994.8|0
1626706800000|2021-07-19 15:00:00|7022|7020.2|7040.8|7039|7040.8|7039|7014.9|7013.1|0
1626707100000|2021-07-19 15:05:00|7041.1|7039.3|7050.9|7049.1|7052.7|7050.9|7038.4|7036.6|0
1626707400000|2021-07-19 15:10:00|7050.7|7048.9|7052.1|7050.3|7058.3|7056.5|7049.1|7047.3|0
1626707700000|2021-07-19 15:15:00|7051.4|7049.6|7043.4|7041.6|7053.2|7051.4|7043.2|7041.4|0
1626708000000|2021-07-19 15:20:00|7043.2|7041.4|7032.2|7030.4|7045.5|7043.7|7031.9|7030.1|0
1626708300000|2021-07-19 15:25:00|7032.1|7030.3|7031.3|7029.5|7036.8|7035|7026.7|7024.9|0
1626708600000|2021-07-19 15:30:00|7031|7029.2|7052.5|7050.7|7058.6|7056.8|7030.9|7029.1|0
1626708900000|2021-07-19 15:35:00|7052.7|7050.9|7044|7042.2|7058.8|7057|7041.6|7039.8|0
1626709200000|2021-07-19 15:40:00|7043.9|7042.1|7051.3|7049.5|7052.4|7050.6|7042.3|7040.5|0
1626709500000|2021-07-19 15:45:00|7051.2|7049.4|7048.2|7046.4|7055.7|7053.9|7044.1|7042.3|0
1626709800000|2021-07-19 15:50:00|7048.4|7046.6|7043.8|7042|7050.4|7048.6|7040.5|7038.7|0
1626710100000|2021-07-19 15:55:00|7043.7|7041.9|7038.7|7036.9|7054.6|7052.8|7038.6|7036.8|0
1626710400000|2021-07-19 16:00:00|7038.5|7036.7|7022.6|7020.8|7039.8|7038|7022.1|7020.3|0
1626710700000|2021-07-19 16:05:00|7022.4|7020.6|7017.8|7016|7025.9|7024.1|7017.8|7016|0
1626711000000|2021-07-19 16:10:00|7018|7016.2|7027.6|7025.8|7029.9|7028.1|7017.4|7015.6|0
1626711300000|2021-07-19 16:15:00|7027.4|7025.6|7032.3|7030.5|7035.5|7033.7|7025.6|7023.8|0
1626711600000|2021-07-19 16:20:00|7031.2|7029.4|7033.1|7031.3|7035.1|7033.3|7020.2|7018.4|0
1626711900000|2021-07-19 16:25:00|7033|7031.2|7026.3|7024.5|7039.5|7037.7|7022.3|7020.5|0
1626712200000|2021-07-19 16:30:00|7026.4|7024.6|7010.7|7008.9|7027.8|7026|7009.2|7007.4|0
1626712500000|2021-07-19 16:35:00|7010.4|7008.6|6999.9|6998.1|7010.4|7008.6|6999.9|6998.1|0
1626712800000|2021-07-19 16:40:00|7001.5|6999.7|6996.3|6994.5|7004.6|7002.8|6993.5|6991.7|0
1626713100000|2021-07-19 16:45:00|6996.5|6994.7|6996.9|6995.1|7002|7000.2|6995.9|6994.1|0
1626713400000|2021-07-19 16:50:00|6997.2|6995.4|6997.9|6996.1|7005.1|7003.3|6991.9|6990.1|0
1626713700000|2021-07-19 16:55:00|6997.4|6995.6|6998.3|6996.5|6999.1|6997.3|6992.7|6990.9|0
1626714000000|2021-07-19 17:00:00|6997.6|6995.8|7001.9|7000.1|7006.4|7004.6|6995|6993.2|0
1626714300000|2021-07-19 17:05:00|7001.8|7000|7014.5|7012.7|7014.5|7012.7|6996.3|6994.5|0
1626714600000|2021-07-19 17:10:00|7014.7|7012.9|7008.6|7006.8|7015|7013.2|7007.1|7005.3|0
1626714900000|2021-07-19 17:15:00|7008.3|7006.5|7006.8|7005|7018|7016.2|7006.8|7005|0
1626715200000|2021-07-19 17:20:00|7006.7|7004.9|7005.4|7003.6|7010|7008.2|6999.5|6997.7|0
1626715500000|2021-07-19 17:25:00|7004.9|7003.1|7003.2|7001.4|7010|7008.2|6998.9|6997.1|0
1626715800000|2021-07-19 17:30:00|7003.1|7001.3|7004.8|7003|7006.4|7004.6|6998.8|6997|0
1626716100000|2021-07-19 17:35:00|7005.9|7004.1|7019.8|7018|7025|7023.2|7005.7|7003.9|0
1626716400000|2021-07-19 17:40:00|7019.7|7017.9|7017.7|7015.9|7022.1|7020.3|7014.9|7013.1|0
1626716700000|2021-07-19 17:45:00|7017.8|7016|7013.5|7011.7|7025.1|7023.3|7013.3|7011.5|0
1626717000000|2021-07-19 17:50:00|7013.3|7011.5|7022.6|7020.8|7022.8|7021|7009.4|7007.6|0
1626717300000|2021-07-19 17:55:00|7023.7|7021.9|7009.2|7007.4|7030.3|7028.5|7008.7|7006.9|0
1626717600000|2021-07-19 18:00:00|7008.6|7006.8|7027.1|7025.3|7029.2|7027.4|7008.3|7006.5|0
1626717900000|2021-07-19 18:05:00|7027.2|7025.4|7014.6|7012.8|7028.5|7026.7|7013.9|7012.1|0
1626718200000|2021-07-19 18:10:00|7015.7|7013.9|7022.5|7020.7|7027|7025.2|7015.5|7013.7|0
1626718500000|2021-07-19 18:15:00|7023.2|7021.4|7034|7032.2|7034.2|7032.4|7020.5|7018.7|0
1626718800000|2021-07-19 18:20:00|7034.1|7032.3|7031|7029.2|7036.7|7034.9|7030.7|7028.9|0
1626719100000|2021-07-19 18:25:00|7031.3|7029.5|7036.3|7034.5|7037.3|7035.5|7026.4|7024.6|0
1626719400000|2021-07-19 18:30:00|7037|7035.2|7022.7|7020.9|7038.1|7036.3|7018.4|7016.6|0
1626719700000|2021-07-19 18:35:00|7023|7021.2|7011.3|7009.5|7023.5|7021.7|7008.7|7006.9|0
1626720000000|2021-07-19 18:40:00|7011|7009.2|7007.9|7006.1|7012.5|7010.7|7007.2|7005.4|0
1626720300000|2021-07-19 18:45:00|7009.4|7007.6|7016.8|7015|7017.1|7015.3|7007.7|7005.9|0
1626720600000|2021-07-19 18:50:00|7016.2|7014.4|7015.1|7013.3|7020|7018.2|7007.4|7005.6|0
1626720900000|2021-07-19 18:55:00|7015|7013.2|7014.9|7013.1|7027.4|7025.6|7013.1|7011.3|0
1626721200000|2021-07-19 19:00:00|7014.5|7012.7|7020.6|7018.8|7021|7019.2|7011|7009.2|0
1626721500000|2021-07-19 19:05:00|7020.5|7018.7|7029|7027.2|7030.4|7028.6|7014.1|7012.3|0
1626721800000|2021-07-19 19:10:00|7028.4|7026.6|7026.7|7024.9|7033.5|7031.7|7023.2|7021.4|0
1626722100000|2021-07-19 19:15:00|7026.6|7024.8|7010.1|7008.3|7028.5|7026.7|7009.9|7008.1|0
1626722400000|2021-07-19 19:20:00|7010.2|7008.4|7003.2|7001.4|7011.7|7009.9|7002.1|7000.3|0
1626722700000|2021-07-19 19:25:00|7003.6|7001.8|7001.6|6999.8|7008.4|7006.6|7001.4|6999.6|0
1626723000000|2021-07-19 19:30:00|7001.8|7000|6999.1|6997.3|7009.8|7008|6998.3|6996.5|0
1626723300000|2021-07-19 19:35:00|6999|6997.2|7013.3|7011.5|7013.4|7011.6|6997.1|6995.3|0
1626723600000|2021-07-19 19:40:00|7012.9|7011.1|7009.9|7008.1|7022.2|7020.4|7009.5|7007.7|0
1626723900000|2021-07-19 19:45:00|7010|7008.2|7014.7|7012.9|7019.7|7017.9|7004.5|7002.7|0
1626724200000|2021-07-19 19:50:00|7013.8|7012|7026|7024.2|7031.5|7029.7|7013.8|7012|0
1626724500000|2021-07-19 19:55:00|7025.6|7023.8|7046.4|7044.6|7046.4|7044.6|7024.6|7022.8|0
1626724800000|2021-07-19 20:00:00|7047|7044|7048.9|7045.9|7050.5|7047.5|7041.7|7038.7|0
1626725100000|2021-07-19 20:05:00|7049.9|7046.9|7051.6|7048.6|7051.7|7048.7|7048.2|7045.2|0
1626725400000|2021-07-19 20:10:00|7051.7|7048.7|7051.6|7048.6|7053.5|7050.5|7051.2|7048.2|0
1626725700000|2021-07-19 20:15:00|7051.7|7048.7|7056.8|7053.8|7056.8|7053.8|7051.1|7048.1|0
1626726000000|2021-07-19 20:20:00|7056.6|7053.6|7056.9|7053.9|7058.2|7055.2|7056.2|7053.2|0
1626726300000|2021-07-19 20:25:00|7057|7054|7056.3|7053.3|7057.5|7054.5|7055|7052|0
1626726600000|2021-07-19 20:30:00|7056|7053|7055|7052|7056.2|7053.2|7052.9|7049.9|0
1626726900000|2021-07-19 20:35:00|7055.1|7052.1|7055.5|7052.5|7056|7053|7055|7052|0
1626727200000|2021-07-19 20:40:00|7055.4|7052.4|7055.1|7052.1|7055.5|7052.5|7054.8|7051.8|0
1626727500000|2021-07-19 20:45:00|7055|7052|7055.8|7052.8|7055.9|7052.9|7054.8|7051.8|0
1626727800000|2021-07-19 20:50:00|7056.4|7053.4|7060.8|7057.8|7060.9|7057.9|7056.4|7053.4|0
1626728100000|2021-07-19 20:55:00|7061|7058|7064.8|7061.8|7064.9|7061.9|7060.3|7057.3|0
1626728400000|2021-07-19 21:00:00|7064.6|7061.6|7064.6|7061.6|7064.8|7061.8|7063.5|7060.5|0
1626728700000|2021-07-19 21:05:00|7064.5|7061.5|7064.3|7061.3|7065|7062|7063.8|7060.8|0
1626729000000|2021-07-19 21:10:00|7064.2|7061.2|7064.8|7061.8|7065.4|7062.4|7064|7061|0
1626729300000|2021-07-19 21:15:00|7064.7|7061.7|7065.2|7062.2|7066.4|7063.4|7064.4|7061.4|0
1626729600000|2021-07-19 21:20:00|7065.3|7062.3|7064.2|7061.2|7065.5|7062.5|7064.2|7061.2|0
1626729900000|2021-07-19 21:25:00|7064.3|7061.3|7065.7|7062.7|7066|7063|7063.9|7060.9|0
1626730200000|2021-07-19 21:30:00|7065.8|7062.8|7067.3|7064.3|7067.5|7064.5|7065.4|7062.4|0
1626730500000|2021-07-19 21:35:00|7067.5|7064.5|7067.9|7064.9|7068.4|7065.4|7067.3|7064.3|0
1626730800000|2021-07-19 21:40:00|7067.7|7064.7|7066.4|7063.4|7067.7|7064.7|7066.4|7063.4|0
1626731100000|2021-07-19 21:45:00|7066.5|7063.5|7066.7|7063.7|7066.7|7063.7|7065.5|7062.5|0
1626731400000|2021-07-19 21:50:00|7066.8|7063.8|7068|7065|7068|7065|7066.5|7063.5|0
1626731700000|2021-07-19 21:55:00|7068.2|7065.2|7067.3|7064.3|7068.2|7065.2|7067.3|7064.3|0
1626732000000|2021-07-19 22:00:00|7067.1|7064.1|7068.1|7065.1|7068.5|7065.5|7067.1|7064.1|0
1626732300000|2021-07-19 22:05:00|7068.2|7065.2|7066.4|7063.4|7068.4|7065.4|7066.3|7063.3|0
1626732600000|2021-07-19 22:10:00|7066.9|7063.9|7067.1|7064.1|7067.3|7064.3|7066|7063|0
1626732900000|2021-07-19 22:15:00|7067.2|7064.2|7066.4|7063.4|7067.2|7064.2|7066.4|7063.4|0
1626733200000|2021-07-19 22:20:00|7066.6|7063.6|7066.3|7063.3|7066.6|7063.6|7066|7063|0
1626733500000|2021-07-19 22:25:00|7066.4|7063.4|7064.8|7061.8|7066.4|7063.4|7064.7|7061.7|0
1626733800000|2021-07-19 22:30:00|7064.9|7061.9|7065|7062|7065.1|7062.1|7064.8|7061.8|0
1626734100000|2021-07-19 22:35:00|7064.9|7061.9|7064.7|7061.7|7065.6|7062.6|7064.3|7061.3|0
1626734400000|2021-07-19 22:40:00|7064.6|7061.6|7065.5|7062.5|7066.3|7063.3|7064.5|7061.5|0
1626734700000|2021-07-19 22:45:00|7065.8|7062.8|7065.8|7062.8|7066.5|7063.5|7065.5|7062.5|0
1626735000000|2021-07-19 22:50:00|7065.9|7062.9|7065.8|7062.8|7066.1|7063.1|7065.7|7062.7|0
1626735300000|2021-07-19 22:55:00|7065.9|7062.9|7066.8|7063.8|7066.8|7063.8|7065.6|7062.6|0
1626735600000|2021-07-19 23:00:00|7066.6|7063.6|7067.4|7064.4|7067.7|7064.7|7066.6|7063.6|0
1626735900000|2021-07-19 23:05:00|7067.3|7064.3|7067.2|7064.2|7067.5|7064.5|7066.8|7063.8|0
1626736200000|2021-07-19 23:10:00|7067.3|7064.3|7068.5|7065.5|7068.5|7065.5|7067|7064|0
1626736500000|2021-07-19 23:15:00|7068.6|7065.6|7068.6|7065.6|7068.9|7065.9|7068.3|7065.3|0
1626736800000|2021-07-19 23:20:00|7068.5|7065.5|7069.1|7066.1|7069.1|7066.1|7068.5|7065.5|0
1626737100000|2021-07-19 23:25:00|7069.2|7066.2|7069.3|7066.3|7069.9|7066.9|7069|7066|0
1626737400000|2021-07-19 23:30:00|7069.4|7066.4|7069.7|7066.7|7069.7|7066.7|7069.1|7066.1|0
1626737700000|2021-07-19 23:35:00|7069.8|7066.8|7070.7|7067.7|7070.8|7067.8|7069.6|7066.6|0
1626738000000|2021-07-19 23:40:00|7070.8|7067.8|7071.2|7068.2|7071.3|7068.3|7070.4|7067.4|0
1626738300000|2021-07-19 23:45:00|7071.1|7068.1|7072.7|7069.7|7073|7070|7071.1|7068.1|0
1626738600000|2021-07-19 23:50:00|7072.8|7069.8|7073.1|7070.1|7073.1|7070.1|7071.9|7068.9|0
1626738900000|2021-07-19 23:55:00|7072.8|7069.8|7076.9|7071.9|7076.9|7072.6|7072.3|7069.3|0
1626739200000|2021-07-20 00:00:00|7076.8|7071.8|7080.7|7075.7|7082.1|7077.1|7076.1|7071.1|0
1626739500000|2021-07-20 00:05:00|7080.4|7075.4|7077.3|7072.3|7082.7|7077.7|7077.1|7072.1|0
1626739800000|2021-07-20 00:10:00|7077.4|7072.4|7077.7|7072.7|7077.9|7072.9|7074.4|7069.4|0
1626740100000|2021-07-20 00:15:00|7078|7073|7079.4|7074.4|7080.1|7075.1|7077.4|7072.4|0
1626740400000|2021-07-20 00:20:00|7079.3|7074.3|7080.1|7075.1|7080.4|7075.4|7078.2|7073.2|0
1626740700000|2021-07-20 00:25:00|7080.2|7075.2|7082.5|7077.5|7083.6|7078.6|7079.7|7074.7|0
1626741000000|2021-07-20 00:30:00|7082.6|7077.6|7081.7|7076.7|7084.4|7079.4|7080.5|7075.5|0
1626741300000|2021-07-20 00:35:00|7081.8|7076.8|7080.2|7075.2|7082.3|7077.3|7079.9|7074.9|0
1626741600000|2021-07-20 00:40:00|7080.4|7075.4|7086.4|7081.4|7086.7|7081.7|7080.3|7075.3|0
1626741900000|2021-07-20 00:45:00|7086.3|7081.3|7083.4|7078.4|7086.6|7081.6|7083|7078|0
1626742200000|2021-07-20 00:50:00|7083.5|7078.5|7084|7079|7085.3|7080.3|7083.4|7078.4|0
1626742500000|2021-07-20 00:55:00|7083.9|7078.9|7084.4|7079.4|7085.3|7080.3|7083.6|7078.6|0
1626742800000|2021-07-20 01:00:00|7084.3|7079.3|7083|7078|7085.6|7080.6|7083|7078|0
1626743100000|2021-07-20 01:05:00|7083.1|7078.1|7080.7|7075.7|7083.2|7078.2|7079.3|7074.3|0
1626743400000|2021-07-20 01:10:00|7080.8|7075.8|7085.2|7080.2|7085.9|7080.9|7080.6|7075.6|0
1626743700000|2021-07-20 01:15:00|7085.1|7080.1|7087.3|7082.3|7089.2|7084.2|7084.6|7079.6|0
1626744000000|2021-07-20 01:20:00|7087.2|7082.2|7086|7081|7087.7|7082.7|7085.2|7080.2|0
1626744300000|2021-07-20 01:25:00|7086.1|7081.1|7087.1|7082.1|7087.7|7082.7|7084|7079|0
1626744600000|2021-07-20 01:30:00|7087|7082|7091|7086|7091.6|7086.6|7086.5|7081.5|0
1626744900000|2021-07-20 01:35:00|7090.9|7085.9|7090.4|7085.4|7091|7086|7087.5|7082.5|0
1626745200000|2021-07-20 01:40:00|7090.6|7085.6|7092|7087|7092.3|7087.3|7088.9|7083.9|0
1626745500000|2021-07-20 01:45:00|7092.1|7087.1|7092.3|7087.3|7093.4|7088.4|7091.3|7086.3|0
1626745800000|2021-07-20 01:50:00|7092.2|7087.2|7096.5|7091.5|7098.2|7093.2|7092.1|7087.1|0
1626746100000|2021-07-20 01:55:00|7096.4|7091.4|7101.8|7096.8|7102.3|7097.3|7095.8|7090.8|0
1626746400000|2021-07-20 02:00:00|7101.7|7096.7|7100|7095|7102.5|7097.5|7099.3|7094.3|0
1626746700000|2021-07-20 02:05:00|7099.9|7094.9|7098|7093|7100.2|7095.2|7097.5|7092.5|0
1626747000000|2021-07-20 02:10:00|7097.9|7092.9|7095.6|7090.6|7098.5|7093.5|7095.1|7090.1|0
1626747300000|2021-07-20 02:15:00|7095.5|7090.5|7094.8|7089.8|7096|7091|7093.2|7088.2|0
1626747600000|2021-07-20 02:20:00|7094.9|7089.9|7096|7091|7096.5|7091.5|7094.2|7089.2|0
1626747900000|2021-07-20 02:25:00|7096.1|7091.1|7097.7|7092.7|7099|7094|7095.8|7090.8|0
1626748200000|2021-07-20 02:30:00|7097.8|7092.8|7097.5|7092.5|7098.9|7093.9|7097.1|7092.1|0
1626748500000|2021-07-20 02:35:00|7097.6|7092.6|7096.3|7091.3|7098.9|7093.9|7096.1|7091.1|0
1626748800000|2021-07-20 02:40:00|7096.2|7091.2|7097.3|7092.3|7097.4|7092.4|7095.8|7090.8|0
1626749100000|2021-07-20 02:45:00|7097.2|7092.2|7099.6|7094.6|7099.7|7094.7|7097|7092|0
1626749400000|2021-07-20 02:50:00|7099.5|7094.5|7094.9|7089.9|7099.8|7094.8|7094.1|7089.1|0
1626749700000|2021-07-20 02:55:00|7094.8|7089.8|7091.8|7086.8|7095.5|7090.5|7090.7|7085.7|0
1626750000000|2021-07-20 03:00:00|7091.9|7086.9|7095.1|7090.1|7096|7091|7091.9|7086.9|0
1626750300000|2021-07-20 03:05:00|7095|7090|7091.1|7086.1|7095.8|7090.8|7090.8|7085.8|0
1626750600000|2021-07-20 03:10:00|7091|7086|7090.5|7085.5|7093.6|7088.6|7090.2|7085.2|0
1626750900000|2021-07-20 03:15:00|7090.4|7085.4|7091.8|7086.8|7092.3|7087.3|7089.8|7084.8|0
1626751200000|2021-07-20 03:20:00|7091.9|7086.9|7089.4|7084.4|7091.9|7086.9|7089|7084|0
1626751500000|2021-07-20 03:25:00|7089.2|7084.2|7083|7078|7090.2|7085.2|7082.7|7077.7|0
1626751800000|2021-07-20 03:30:00|7082.9|7077.9|7083.2|7078.2|7083.9|7078.9|7081.1|7076.1|0
1626752100000|2021-07-20 03:35:00|7083.3|7078.3|7078.1|7073.1|7083.6|7078.6|7076.6|7071.6|0
1626752400000|2021-07-20 03:40:00|7078.2|7073.2|7078.5|7073.5|7078.9|7073.9|7075.1|7070.1|0
1626752700000|2021-07-20 03:45:00|7078.7|7073.7|7078.9|7073.9|7081.2|7076.2|7078.7|7073.7|0
1626753000000|2021-07-20 03:50:00|7079|7074|7077.4|7072.4|7079.5|7074.5|7076|7071|0
1626753300000|2021-07-20 03:55:00|7077.5|7072.5|7076.5|7071.5|7077.5|7072.5|7072.7|7067.7|0
1626753600000|2021-07-20 04:00:00|7076.4|7071.4|7077.1|7072.1|7077.5|7072.5|7074|7069|0
1626753900000|2021-07-20 04:05:00|7077.2|7072.2|7076.3|7071.3|7078.7|7073.7|7075|7070|0
1626754200000|2021-07-20 04:10:00|7076.2|7071.2|7073.6|7068.6|7076.4|7071.4|7072.9|7067.9|0
1626754500000|2021-07-20 04:15:00|7074|7069|7071.7|7066.7|7075.4|7070.4|7070.8|7065.8|0
1626754800000|2021-07-20 04:20:00|7071.4|7066.4|7076|7071|7076.2|7071.2|7070.5|7065.5|0
1626755100000|2021-07-20 04:25:00|7075.9|7070.9|7076.9|7071.9|7076.9|7071.9|7074|7069|0
1626755400000|2021-07-20 04:30:00|7077|7072|7074.8|7069.8|7077.4|7072.4|7074.5|7069.5|0
1626755700000|2021-07-20 04:35:00|7075|7070|7074.6|7069.6|7076.2|7071.2|7074|7069|0
1626756000000|2021-07-20 04:40:00|7074.5|7069.5|7076.2|7071.2|7076.5|7071.5|7074.1|7069.1|0
1626756300000|2021-07-20 04:45:00|7076.3|7071.3|7078.7|7073.7|7079.1|7074.1|7075.5|7070.5|0
1626756600000|2021-07-20 04:50:00|7079|7074|7080.5|7075.5|7080.9|7075.9|7078.7|7073.7|0
1626756900000|2021-07-20 04:55:00|7080.4|7075.4|7080.5|7075.5|7081.6|7076.6|7078.3|7073.3|0
1626757200000|2021-07-20 05:00:00|7080.6|7075.6|7080.7|7075.7|7083.7|7078.7|7078.5|7073.5|0
1626757500000|2021-07-20 05:05:00|7080.8|7075.8|7081.8|7076.8|7083|7078|7079.7|7074.7|0
1626757800000|2021-07-20 05:10:00|7081.9|7076.9|7078.5|7073.5|7082|7077|7077.2|7072.2|0
1626758100000|2021-07-20 05:15:00|7078.4|7073.4|7079.6|7074.6|7079.6|7074.6|7074.8|7069.8|0
1626758400000|2021-07-20 05:20:00|7079.5|7074.5|7080.1|7075.1|7081|7076|7077.7|7072.7|0
1626758700000|2021-07-20 05:25:00|7080|7075|7080.1|7075.1|7080.2|7075.2|7077.6|7072.6|0
1626759000000|2021-07-20 05:30:00|7080|7075|7077.5|7072.5|7080|7075|7077.4|7072.4|0
1626759300000|2021-07-20 05:35:00|7077.6|7072.6|7078.6|7073.6|7079.4|7074.4|7076.1|7071.1|0
1626759600000|2021-07-20 05:40:00|7078.8|7073.8|7077.2|7072.2|7079.9|7074.9|7077|7072|0
1626759900000|2021-07-20 05:45:00|7077.3|7072.3|7078.8|7073.8|7079.3|7074.3|7075.8|7070.8|0
1626760200000|2021-07-20 05:50:00|7078.9|7073.9|7082.6|7077.6|7082.7|7077.7|7078.6|7073.6|0
1626760500000|2021-07-20 05:55:00|7082.5|7077.5|7086.6|7081.6|7087.3|7082.3|7081.8|7076.8|0
1626760800000|2021-07-20 06:00:00|7086.5|7081.5|7089.1|7084.1|7091.8|7086.8|7085.1|7080.1|0
1626761100000|2021-07-20 06:05:00|7089|7084|7090.3|7085.3|7090.6|7085.6|7086.8|7081.8|0
1626761400000|2021-07-20 06:10:00|7090.2|7085.2|7088.8|7083.8|7092|7087|7088.8|7083.8|0
1626761700000|2021-07-20 06:15:00|7088.7|7083.7|7090.7|7085.7|7091.8|7086.8|7088.7|7083.7|0
1626762000000|2021-07-20 06:20:00|7090.6|7085.6|7089.2|7084.2|7091.2|7086.2|7087.6|7082.6|0
1626762300000|2021-07-20 06:25:00|7089.1|7084.1|7090.4|7085.4|7091.2|7086.2|7088.5|7083.5|0
1626762600000|2021-07-20 06:30:00|7090.3|7085.3|7095|7090|7095.1|7090.1|7089.3|7084.3|0
1626762900000|2021-07-20 06:35:00|7094.9|7089.9|7092.2|7087.2|7095|7090|7092.2|7087.2|0
1626763200000|2021-07-20 06:40:00|7092.3|7087.3|7093.8|7088.8|7094.1|7089.1|7091.7|7086.7|0
1626763500000|2021-07-20 06:45:00|7093.9|7088.9|7092.5|7087.5|7095.9|7090.9|7092.4|7087.4|0
1626763800000|2021-07-20 06:50:00|7092.6|7087.6|7088.8|7083.8|7093.3|7088.3|7087.8|7082.8|0
1626764100000|2021-07-20 06:55:00|7088.6|7083.6|7092.9|7087.9|7093.7|7088.7|7087.5|7082.5|0
1626764400000|2021-07-20 07:00:00|7093.1|7088.1|7092.5|7087.5|7099|7094|7090.5|7085.5|0
1626764700000|2021-07-20 07:05:00|7092.3|7087.3|7094.8|7089.8|7095.9|7090.9|7088.1|7083.1|0
1626765000000|2021-07-20 07:10:00|7094.9|7089.9|7089.8|7084.8|7096.4|7091.4|7089.5|7084.5|0
1626765300000|2021-07-20 07:15:00|7089.7|7084.7|7091.5|7086.5|7093.3|7088.3|7089.5|7084.5|0
1626765600000|2021-07-20 07:20:00|7091.4|7086.4|7091.6|7086.6|7095.9|7090.9|7091.4|7086.4|0
1626765900000|2021-07-20 07:25:00|7091.3|7086.3|7091.4|7086.4|7092.8|7087.8|7086.7|7081.7|0
1626766200000|2021-07-20 07:30:00|7091|7086|7091.4|7086.4|7093.7|7088.7|7088.3|7083.3|0
1626766500000|2021-07-20 07:35:00|7091.1|7086.1|7081.8|7076.8|7091.1|7086.1|7081.3|7076.3|0
1626766800000|2021-07-20 07:40:00|7081.7|7076.7|7082.9|7077.9|7084.3|7079.3|7079.9|7074.9|0
1626767100000|2021-07-20 07:45:00|7083|7078|7084.8|7079.8|7087.3|7082.3|7081|7076|0
1626767400000|2021-07-20 07:50:00|7084.7|7079.7|7082.2|7077.2|7085.8|7080.8|7082|7077|0
1626767700000|2021-07-20 07:55:00|7082.1|7077.1|7078|7073|7082.5|7077.5|7078|7073|0
1626768000000|2021-07-20 08:00:00|7078.1|7073.1|7080.7|7075.7|7080.7|7075.7|7077.9|7072.9|0
1626768600000|2021-07-20 08:10:00|7089.8|7086.8|7094.1|7091.1|7095.7|7092.7|7088.5|7085.5|0
1626768900000|2021-07-20 08:15:00|7093.9|7090.9|7093|7090|7096.3|7093.3|7090.5|7087.5|0
1626769200000|2021-07-20 08:20:00|7093.5|7090.5|7088|7085|7094.8|7091.8|7087.5|7084.5|0
1626769500000|2021-07-20 08:25:00|7088.1|7085.1|7088.5|7085.5|7093.9|7090.9|7087.6|7084.6|0
1626769800000|2021-07-20 08:30:00|7088.2|7085.2|7090.2|7087.2|7097.1|7094.1|7088.2|7085.2|0
1626770100000|2021-07-20 08:35:00|7090.5|7087.5|7091.4|7088.4|7092|7089|7089.1|7086.1|0
1626770400000|2021-07-20 08:40:00|7091.1|7088.1|7089.3|7086.3|7092.6|7089.6|7089.1|7086.1|0
1626770700000|2021-07-20 08:45:00|7089.4|7086.4|7089.4|7086.4|7091.6|7088.6|7088.8|7085.8|0
1626771000000|2021-07-20 08:50:00|7088.9|7085.9|7089.4|7086.4|7089.5|7086.5|7087.6|7084.6|0
1626771300000|2021-07-20 08:55:00|7089.3|7086.3|7088.9|7085.9|7089.8|7086.8|7088.9|7085.9|0
1626771600000|2021-07-20 09:00:00|7089.2|7086.2|7089.4|7086.4|7091|7088|7088.6|7085.6|0
1626771900000|2021-07-20 09:05:00|7089.5|7086.5|7091.2|7088.2|7091.2|7088.2|7088.4|7085.4|0
1626772200000|2021-07-20 09:10:00|7090.6|7087.6|7089.4|7086.4|7091.5|7088.5|7087.3|7084.3|0
1626772500000|2021-07-20 09:15:00|7088.9|7085.9|7089.8|7086.8|7091.1|7088.1|7088.6|7085.6|0
1626772800000|2021-07-20 09:20:00|7089.6|7086.6|7089.8|7086.8|7092.5|7089.5|7089.6|7086.6|0
1626773100000|2021-07-20 09:25:00|7090|7087|7090.7|7087.7|7092.5|7089.5|7088.5|7085.5|0
1626773400000|2021-07-20 09:30:00|7090.9|7087.9|7087.3|7084.3|7091.8|7088.8|7086.8|7083.8|0
1626773700000|2021-07-20 09:35:00|7087.1|7084.1|7086.4|7083.4|7089.6|7086.6|7085.1|7082.1|0
1626774000000|2021-07-20 09:40:00|7086.3|7083.3|7085.6|7082.6|7087.5|7084.5|7083.4|7080.4|0
1626774300000|2021-07-20 09:45:00|7085.5|7082.5|7081.6|7078.6|7085.5|7082.5|7080.6|7077.6|0
1626774600000|2021-07-20 09:50:00|7081.5|7078.5|7078.5|7075.5|7083.2|7080.2|7073.9|7070.9|0
1626774900000|2021-07-20 09:55:00|7078.6|7075.6|7075.6|7072.6|7081.6|7078.6|7075.6|7072.6|0
1626775200000|2021-07-20 10:00:00|7075.8|7072.8|7075.4|7072.4|7078.1|7075.1|7073.4|7070.4|0
1626775500000|2021-07-20 10:05:00|7075.6|7072.6|7077.8|7074.8|7078.9|7075.9|7074.1|7071.1|0
1626775800000|2021-07-20 10:10:00|7077.3|7074.3|7081.4|7078.4|7084.6|7081.6|7077.2|7074.2|0
1626776100000|2021-07-20 10:15:00|7081.3|7078.3|7082.3|7079.3|7083.8|7080.8|7080.1|7077.1|0
1626776400000|2021-07-20 10:20:00|7082.8|7079.8|7080.5|7077.5|7084.8|7081.8|7080.4|7077.4|0
1626776700000|2021-07-20 10:25:00|7080.4|7077.4|7078.9|7075.9|7082.4|7079.4|7078.3|7075.3|0
1626777000000|2021-07-20 10:30:00|7079|7076|7070.4|7067.4|7081.2|7078.2|7070.3|7067.3|0
1626777300000|2021-07-20 10:35:00|7070.5|7067.5|7073.8|7070.8|7076.2|7073.2|7068.7|7065.7|0
1626777600000|2021-07-20 10:40:00|7073.9|7070.9|7074.2|7071.2|7075.5|7072.5|7073.7|7070.7|0
1626777900000|2021-07-20 10:45:00|7074.3|7071.3|7071.7|7068.7|7075.5|7072.5|7071.3|7068.3|0
1626778200000|2021-07-20 10:50:00|7071.4|7068.4|7068.3|7065.3|7072.3|7069.3|7068.3|7065.3|0
1626778500000|2021-07-20 10:55:00|7068.8|7065.8|7076.4|7073.4|7076.4|7073.4|7064.6|7061.6|0
1626778800000|2021-07-20 11:00:00|7075.9|7072.9|7078.1|7075.1|7081.4|7078.4|7074|7071|0
1626779100000|2021-07-20 11:05:00|7078.4|7075.4|7081.7|7078.7|7083.7|7080.7|7078.4|7075.4|0
1626779400000|2021-07-20 11:10:00|7081.4|7078.4|7071.3|7068.3|7081.4|7078.4|7071.1|7068.1|0
1626779700000|2021-07-20 11:15:00|7071.5|7068.5|7076.6|7073.6|7078.2|7075.2|7071.5|7068.5|0
1626780000000|2021-07-20 11:20:00|7076.8|7073.8|7075|7072|7078.2|7075.2|7075|7072|0
1626780300000|2021-07-20 11:25:00|7074.7|7071.7|7075.3|7072.3|7075.5|7072.5|7072|7069|0
1626780600000|2021-07-20 11:30:00|7075.2|7072.2|7076.2|7073.2|7078.3|7075.3|7074.9|7071.9|0
1626780900000|2021-07-20 11:35:00|7076.3|7073.3|7079.6|7076.6|7079.8|7076.8|7076.2|7073.2|0
1626781200000|2021-07-20 11:40:00|7079.7|7076.7|7076.3|7073.3|7080.3|7077.3|7076.3|7073.3|0
1626781500000|2021-07-20 11:45:00|7076.2|7073.2|7071.3|7068.3|7076.4|7073.4|7070.5|7067.5|0
1626781800000|2021-07-20 11:50:00|7071.5|7068.5|7074.1|7071.1|7075.3|7072.3|7071.5|7068.5|0
1626782100000|2021-07-20 11:55:00|7074|7071|7077|7074|7078.2|7075.2|7074|7071|0
1626782400000|2021-07-20 12:00:00|7076.4|7073.4|7077.8|7074.8|7078.2|7075.2|7074.4|7071.4|0
1626782700000|2021-07-20 12:05:00|7077.7|7074.7|7074.2|7071.2|7078|7075|7074.1|7071.1|0
1626783000000|2021-07-20 12:10:00|7074.1|7071.1|7074.2|7071.2|7075.6|7072.6|7073.5|7070.5|0
1626783300000|2021-07-20 12:15:00|7074.1|7071.1|7074.2|7071.2|7074.4|7071.4|7072.5|7069.5|0
1626783600000|2021-07-20 12:20:00|7074.3|7071.3|7077.8|7074.8|7078|7075|7073.8|7070.8|0
1626783900000|2021-07-20 12:25:00|7077.9|7074.9|7077.7|7074.7|7078.9|7075.9|7077.2|7074.2|0
1626784200000|2021-07-20 12:30:00|7078|7075|7077.4|7074.4|7078.5|7075.5|7074.6|7071.6|0
1626784500000|2021-07-20 12:35:00|7077.3|7074.3|7077.5|7074.5|7078.7|7075.7|7073.6|7070.6|0
1626784800000|2021-07-20 12:40:00|7077|7074|7068.7|7065.7|7077|7074|7066.2|7063.2|0
1626785100000|2021-07-20 12:45:00|7068.9|7065.9|7061.2|7058.2|7069.9|7066.9|7059.8|7056.8|0
1626785400000|2021-07-20 12:50:00|7061|7058|7065.5|7062.5|7066.4|7063.4|7061|7058|0
1626785700000|2021-07-20 12:55:00|7065|7062|7066.9|7063.9|7068.2|7065.2|7064.5|7061.5|0
1626786000000|2021-07-20 13:00:00|7066.8|7063.8|7066.8|7063.8|7072.8|7069.8|7065.9|7062.9|0
1626786300000|2021-07-20 13:05:00|7066.2|7063.2|7065|7062|7066.2|7063.2|7061.9|7058.9|0
1626786600000|2021-07-20 13:10:00|7065.1|7062.1|7060.4|7057.4|7065.4|7062.4|7060.2|7057.2|0
1626786900000|2021-07-20 13:15:00|7060.5|7057.5|7065.6|7062.6|7067.5|7064.5|7060.3|7057.3|0
1626787200000|2021-07-20 13:20:00|7065.4|7062.4|7067.5|7064.5|7068.5|7065.5|7059.3|7056.3|0
1626787500000|2021-07-20 13:25:00|7071.7|7068.7|7066.3|7063.3|7072.3|7069.3|7060.9|7057.9|0
1626787800000|2021-07-20 13:30:00|7066.4|7063.4|7029.5|7027.7|7067.4|7065.6|7024.7|7022.9|0
1626788100000|2021-07-20 13:35:00|7029.6|7027.8|7008|7006.2|7035.7|7033.9|7006|7004.2|0
1626788400000|2021-07-20 13:40:00|7007.9|7006.1|7015.9|7014.1|7022.7|7020.9|7000.7|6998.9|0
1626788700000|2021-07-20 13:45:00|7016.5|7014.7|7026.8|7025|7032.4|7030.6|7014.9|7013.1|0
1626789000000|2021-07-20 13:50:00|7027.4|7025.6|7011.5|7009.7|7031.2|7029.4|7005.2|7003.4|0
1626789300000|2021-07-20 13:55:00|7011.4|7009.6|7021.6|7019.8|7025.7|7023.9|7005.3|7003.5|0
1626789600000|2021-07-20 14:00:00|7021.4|7019.6|6999.6|6997.8|7021.4|7019.6|6997.9|6996.1|0
1626789900000|2021-07-20 14:05:00|6998.9|6997.1|7000.8|6999|7010.4|7008.6|6995.5|6993.7|0
1626790200000|2021-07-20 14:10:00|7000.5|6998.7|7016.4|7014.6|7016.6|7014.8|6999.9|6998.1|0
1626790500000|2021-07-20 14:15:00|7016.6|7014.8|7035.5|7033.7|7036.6|7034.8|7015.8|7014|0
1626790800000|2021-07-20 14:20:00|7035.3|7033.5|7042.2|7040.4|7046.8|7045|7032.2|7030.4|0
1626791100000|2021-07-20 14:25:00|7041.9|7040.1|7034.7|7032.9|7044.7|7042.9|7032.8|7031|0
1626791400000|2021-07-20 14:30:00|7035.1|7033.3|7040.4|7038.6|7045.6|7043.8|7030.2|7028.4|0
1626791700000|2021-07-20 14:35:00|7040.5|7038.7|7041.4|7039.6|7048.1|7046.3|7035.3|7033.5|0
1626792000000|2021-07-20 14:40:00|7041.9|7040.1|7054|7052.2|7054.7|7052.9|7039.1|7037.3|0
1626792300000|2021-07-20 14:45:00|7053.9|7052.1|7057.9|7056.1|7060.7|7058.9|7049.3|7047.5|0
1626792600000|2021-07-20 14:50:00|7058.1|7056.3|7057.9|7056.1|7064.2|7062.4|7055.5|7053.7|0
1626792900000|2021-07-20 14:55:00|7057.7|7055.9|7053.2|7051.4|7058.2|7056.4|7050|7048.2|0
1626793200000|2021-07-20 15:00:00|7052.8|7051|7048.4|7046.6|7056.1|7054.3|7045.9|7044.1|0
1626793500000|2021-07-20 15:05:00|7047.9|7046.1|7056.4|7054.6|7062.9|7061.1|7044.2|7042.4|0
1626793800000|2021-07-20 15:10:00|7056.3|7054.5|7064.3|7062.5|7066.9|7065.1|7054.9|7053.1|0
1626794100000|2021-07-20 15:15:00|7064.5|7062.7|7070.8|7069|7070.9|7069.1|7060.9|7059.1|0
1626794400000|2021-07-20 15:20:00|7070.5|7068.7|7073.6|7071.8|7074.8|7073|7069.4|7067.6|0
1626794700000|2021-07-20 15:25:00|7073.7|7071.9|7070.2|7068.4|7076.8|7075|7068.6|7066.8|0
1626795000000|2021-07-20 15:30:00|7070.4|7068.6|7079.6|7077.8|7080.7|7078.9|7070.2|7068.4|0
1626795300000|2021-07-20 15:35:00|7079.5|7077.7|7084.2|7082.4|7085|7083.2|7076.4|7074.6|0
1626795600000|2021-07-20 15:40:00|7084.1|7082.3|7090.8|7089|7091.7|7089.9|7084|7082.2|0
1626795900000|2021-07-20 15:45:00|7090.6|7088.8|7086.9|7085.1|7091.1|7089.3|7084.1|7082.3|0
1626796200000|2021-07-20 15:50:00|7087.1|7085.3|7087.6|7085.8|7088.8|7087|7083.7|7081.9|0
1626796500000|2021-07-20 15:55:00|7087.4|7085.6|7088.5|7086.7|7089.2|7087.4|7083.2|7081.4|0
1626796800000|2021-07-20 16:00:00|7087.5|7085.7|7097.1|7095.3|7097.8|7096|7085.8|7084|0
1626797100000|2021-07-20 16:05:00|7097|7095.2|7088.4|7086.6|7100.5|7098.7|7088.3|7086.5|0
1626797400000|2021-07-20 16:10:00|7088.9|7087.1|7091|7089.2|7091.4|7089.6|7086.7|7084.9|0
1626797700000|2021-07-20 16:15:00|7090.4|7088.6|7090.1|7088.3|7092.5|7090.7|7083.9|7082.1|0
1626798000000|2021-07-20 16:20:00|7090.3|7088.5|7085.5|7083.7|7090.4|7088.6|7082.7|7080.9|0
1626798300000|2021-07-20 16:25:00|7085.3|7083.5|7091.2|7089.4|7092.8|7091|7084.5|7082.7|0
1626798600000|2021-07-20 16:30:00|7091.4|7089.6|7095.9|7094.1|7100.4|7098.6|7091.2|7089.4|0
1626798900000|2021-07-20 16:35:00|7096|7094.2|7103.3|7101.5|7103.4|7101.6|7096|7094.2|0
1626799200000|2021-07-20 16:40:00|7103.1|7101.3|7105.1|7103.3|7106|7104.2|7099.2|7097.4|0
1626799500000|2021-07-20 16:45:00|7105.6|7103.8|7107|7105.2|7109.3|7107.5|7104.3|7102.5|0
1626799800000|2021-07-20 16:50:00|7107.2|7105.4|7104.7|7102.9|7109|7107.2|7103.9|7102.1|0
1626800100000|2021-07-20 16:55:00|7104.8|7103|7106.5|7104.7|7106.8|7105|7102|7100.2|0
1626800400000|2021-07-20 17:00:00|7106.6|7104.8|7093.1|7091.3|7107.6|7105.8|7093.1|7091.3|0
1626800700000|2021-07-20 17:05:00|7093|7091.2|7090.4|7088.6|7099.8|7098|7090.2|7088.4|0
1626801000000|2021-07-20 17:10:00|7090.2|7088.4|7100.1|7098.3|7101.7|7099.9|7089.4|7087.6|0
1626801300000|2021-07-20 17:15:00|7100.2|7098.4|7106.1|7104.3|7106.9|7105.1|7099|7097.2|0
1626801600000|2021-07-20 17:20:00|7106.2|7104.4|7099.9|7098.1|7106.2|7104.4|7099.1|7097.3|0
1626801900000|2021-07-20 17:25:00|7100.2|7098.4|7099.6|7097.8|7101.4|7099.6|7096.4|7094.6|0
1626802200000|2021-07-20 17:30:00|7099.7|7097.9|7101.4|7099.6|7101.4|7099.6|7095.2|7093.4|0
1626802500000|2021-07-20 17:35:00|7101.6|7099.8|7105.8|7104|7105.9|7104.1|7100.1|7098.3|0
1626802800000|2021-07-20 17:40:00|7105.9|7104.1|7103|7101.2|7108|7106.2|7102|7100.2|0
1626803100000|2021-07-20 17:45:00|7103.2|7101.4|7102.1|7100.3|7105.7|7103.9|7100.8|7099|0
1626803400000|2021-07-20 17:50:00|7102|7100.2|7105.7|7103.9|7109|7107.2|7100.7|7098.9|0
1626803700000|2021-07-20 17:55:00|7105.4|7103.6|7107.1|7105.3|7109.1|7107.3|7104.5|7102.7|0
1626804000000|2021-07-20 18:00:00|7107.9|7106.1|7114.6|7112.8|7114.8|7113|7106.9|7105.1|0
1626804300000|2021-07-20 18:05:00|7114.5|7112.7|7121.3|7119.5|7121.5|7119.7|7113.2|7111.4|0
1626804600000|2021-07-20 18:10:00|7121.1|7119.3|7121.2|7119.4|7127.1|7125.3|7120.9|7119.1|0
1626804900000|2021-07-20 18:15:00|7121.5|7119.7|7127.1|7125.3|7127.3|7125.5|7121.5|7119.7|0
1626805200000|2021-07-20 18:20:00|7127.7|7125.9|7132|7130.2|7133.8|7132|7127.7|7125.9|0
1626805500000|2021-07-20 18:25:00|7131.8|7130|7139|7137.2|7140.9|7139.1|7131.7|7129.9|0
1626805800000|2021-07-20 18:30:00|7139.1|7137.3|7136.2|7134.4|7142.3|7140.5|7136.1|7134.3|0
1626806100000|2021-07-20 18:35:00|7136.1|7134.3|7131.2|7129.4|7138.1|7136.3|7129.1|7127.3|0
1626806400000|2021-07-20 18:40:00|7131.8|7130|7130|7128.2|7135.4|7133.6|7126.1|7124.3|0
1626806700000|2021-07-20 18:45:00|7129.8|7128|7134|7132.2|7134|7132.2|7124.5|7122.7|0
1626807000000|2021-07-20 18:50:00|7133.9|7132.1|7136.6|7134.8|7137.7|7135.9|7133.2|7131.4|0
1626807300000|2021-07-20 18:55:00|7136.4|7134.6|7140|7138.2|7141.2|7139.4|7133.1|7131.3|0
1626807600000|2021-07-20 19:00:00|7140.1|7138.3|7150.4|7148.6|7151.2|7149.4|7139.4|7137.6|0
1626807900000|2021-07-20 19:05:00|7150.3|7148.5|7151.3|7149.5|7155.8|7154|7147.5|7145.7|0
1626808200000|2021-07-20 19:10:00|7151.2|7149.4|7155.5|7153.7|7157.1|7155.3|7150.2|7148.4|0
1626808500000|2021-07-20 19:15:00|7155.1|7153.3|7149.7|7147.9|7156.1|7154.3|7148.7|7146.9|0
1626808800000|2021-07-20 19:20:00|7149.6|7147.8|7157.8|7156|7159.2|7157.4|7148.5|7146.7|0
1626809100000|2021-07-20 19:25:00|7157.9|7156.1|7160.5|7158.7|7160.9|7159.1|7152.7|7150.9|0
1626809400000|2021-07-20 19:30:00|7160.8|7159|7160.3|7158.5|7165|7163.2|7157.7|7155.9|0
1626809700000|2021-07-20 19:35:00|7160.4|7158.6|7154.7|7152.9|7160.4|7158.6|7153.6|7151.8|0
1626810000000|2021-07-20 19:40:00|7154.9|7153.1|7154.4|7152.6|7155.5|7153.7|7151.2|7149.4|0
1626810300000|2021-07-20 19:45:00|7154|7152.2|7150.8|7149|7156.2|7154.4|7149.1|7147.3|0
1626810600000|2021-07-20 19:50:00|7152.5|7150.7|7146.3|7144.5|7157.9|7156.1|7143|7141.2|0
1626810900000|2021-07-20 19:55:00|7146|7144.2|7130.4|7128.6|7146|7144.2|7128.1|7126.3|0
1626811200000|2021-07-20 20:00:00|7131|7128|7098.4|7095.4|7131.3|7128.3|7076.2|7073.2|0
1626811500000|2021-07-20 20:05:00|7097.8|7094.8|7098.2|7095.2|7104.9|7101.9|7093.3|7090.3|0
1626811800000|2021-07-20 20:10:00|7097.8|7094.8|7126.4|7123.4|7127.4|7124.4|7096.6|7093.6|0
1626812100000|2021-07-20 20:15:00|7124.8|7121.8|7117.7|7114.7|7124.8|7121.8|7113.9|7110.9|0
1626812400000|2021-07-20 20:20:00|7117.6|7114.6|7115.3|7112.3|7118.4|7115.4|7111.5|7108.5|0
1626812700000|2021-07-20 20:25:00|7115.2|7112.2|7113|7110|7116|7113|7111.1|7108.1|0
1626813000000|2021-07-20 20:30:00|7113.1|7110.1|7113.7|7110.7|7115.5|7112.5|7110.7|7107.7|0
1626813300000|2021-07-20 20:35:00|7113.2|7110.2|7114.3|7111.3|7114.8|7111.8|7110.1|7107.1|0
1626813600000|2021-07-20 20:40:00|7114.2|7111.2|7119.1|7116.1|7120.4|7117.4|7114.2|7111.2|0
1626813900000|2021-07-20 20:45:00|7119.3|7116.3|7124.5|7121.5|7124.7|7121.7|7116.5|7113.5|0
1626814200000|2021-07-20 20:50:00|7124.3|7121.3|7131.2|7128.2|7135.6|7132.6|7124.3|7121.3|0
1626814500000|2021-07-20 20:55:00|7132|7129|7131.6|7128.6|7132.3|7129.3|7128.3|7125.3|0
1626814800000|2021-07-20 21:00:00|7132|7129|7135.1|7132.1|7136.9|7133.9|7132|7129|0
1626815100000|2021-07-20 21:05:00|7135|7132|7131.7|7128.7|7135.8|7132.8|7131.2|7128.2|0
1626815400000|2021-07-20 21:10:00|7131.6|7128.6|7129.1|7126.1|7133.8|7130.8|7129.1|7126.1|0
1626815700000|2021-07-20 21:15:00|7129.3|7126.3|7130.3|7127.3|7132|7129|7128.6|7125.6|0
1626816000000|2021-07-20 21:20:00|7130.5|7127.5|7129.9|7126.9|7131.1|7128.1|7129.9|7126.9|0
1626816300000|2021-07-20 21:25:00|7130.2|7127.2|7132|7129|7132|7129|7130.2|7127.2|0
1626816600000|2021-07-20 21:30:00|7131.7|7128.7|7134.4|7131.4|7134.8|7131.8|7131.4|7128.4|0
1626816900000|2021-07-20 21:35:00|7134.3|7131.3|7132.6|7129.6|7134.3|7131.3|7131.9|7128.9|0
1626817200000|2021-07-20 21:40:00|7132.5|7129.5|7131.3|7128.3|7133.4|7130.4|7130.7|7127.7|0
1626817500000|2021-07-20 21:45:00|7131.4|7128.4|7132.9|7129.9|7133.5|7130.5|7130.6|7127.6|0
1626817800000|2021-07-20 21:50:00|7133|7130|7132.1|7129.1|7133|7130|7131.6|7128.6|0
1626818100000|2021-07-20 21:55:00|7132|7129|7133.2|7130.2|7133.3|7130.3|7131.8|7128.8|0
1626818400000|2021-07-20 22:00:00|7133.3|7130.3|7132.5|7129.5|7134.7|7131.7|7131.8|7128.8|0
1626818700000|2021-07-20 22:05:00|7132.6|7129.6|7134.3|7131.3|7134.4|7131.4|7132.4|7129.4|0
1626819000000|2021-07-20 22:10:00|7134|7131|7133.4|7130.4|7134.5|7131.5|7133.3|7130.3|0
1626819300000|2021-07-20 22:15:00|7133.7|7130.7|7136.1|7133.1|7136.1|7133.1|7133.6|7130.6|0
1626819600000|2021-07-20 22:20:00|7136|7133|7138.3|7135.3|7138.3|7135.3|7135.6|7132.6|0
1626819900000|2021-07-20 22:25:00|7138.4|7135.4|7139.9|7136.9|7140.1|7137.1|7138.4|7135.4|0
1626820200000|2021-07-20 22:30:00|7140|7137|7140.2|7137.2|7140.7|7137.7|7139.2|7136.2|0
1626820500000|2021-07-20 22:35:00|7140.3|7137.3|7139.5|7136.5|7141.4|7138.4|7139.5|7136.5|0
1626820800000|2021-07-20 22:40:00|7139.3|7136.3|7139.3|7136.3|7140.2|7137.2|7138.8|7135.8|0
1626821100000|2021-07-20 22:45:00|7139.4|7136.4|7140.3|7137.3|7141.8|7138.8|7139.2|7136.2|0
1626821400000|2021-07-20 22:50:00|7140.4|7137.4|7141.4|7138.4|7141.4|7138.4|7140.4|7137.4|0
1626821700000|2021-07-20 22:55:00|7141.3|7138.3|7142.4|7139.4|7142.7|7139.7|7141.1|7138.1|0
1626822000000|2021-07-20 23:00:00|7142.6|7139.6|7142.4|7139.4|7142.7|7139.7|7142.3|7139.3|0
1626822300000|2021-07-20 23:05:00|7142.5|7139.5|7141.9|7138.9|7142.8|7139.8|7141.3|7138.3|0
1626822600000|2021-07-20 23:10:00|7142|7139|7143.1|7140.1|7143.2|7140.2|7141.5|7138.5|0
1626822900000|2021-07-20 23:15:00|7143|7140|7144.7|7141.7|7145.3|7142.3|7142.7|7139.7|0
1626823200000|2021-07-20 23:20:00|7144.8|7141.8|7146.7|7143.7|7147.7|7144.7|7144.5|7141.5|0
1626823500000|2021-07-20 23:25:00|7146.6|7143.6|7146.8|7143.8|7147.4|7144.4|7146.3|7143.3|0
1626823800000|2021-07-20 23:30:00|7147|7144|7149.4|7146.4|7149.4|7146.4|7147|7144|0
1626824100000|2021-07-20 23:35:00|7149.5|7146.5|7146.9|7143.9|7149.5|7146.5|7146.8|7143.8|0
1626824400000|2021-07-20 23:40:00|7147.2|7144.2|7146.5|7143.5|7147.6|7144.6|7145.7|7142.7|0
1626824700000|2021-07-20 23:45:00|7147.1|7144.1|7145.8|7142.8|7147.1|7144.1|7145.7|7142.7|0
1626825000000|2021-07-20 23:50:00|7145.9|7142.9|7148.1|7145.1|7148.3|7145.3|7145.8|7142.8|0
1626825300000|2021-07-20 23:55:00|7148|7145|7147.6|7142.6|7148.3|7145.3|7146.4|7142.6|0
1626825600000|2021-07-21 00:00:00|7147.8|7142.8|7141|7136|7148.4|7143.4|7140.2|7135.2|0
1626825900000|2021-07-21 00:05:00|7140.9|7135.9|7140|7135|7141.7|7136.7|7138.3|7133.3|0
1626826200000|2021-07-21 00:10:00|7140.1|7135.1|7141.6|7136.6|7141.8|7136.8|7139.6|7134.6|0
1626826500000|2021-07-21 00:15:00|7141.5|7136.5|7141.1|7136.1|7142.3|7137.3|7139.9|7134.9|0
1626826800000|2021-07-21 00:20:00|7141.2|7136.2|7142.4|7137.4|7143.5|7138.5|7140.6|7135.6|0
1626827100000|2021-07-21 00:25:00|7142.2|7137.2|7141.2|7136.2|7142.3|7137.3|7139.6|7134.6|0
1626827400000|2021-07-21 00:30:00|7141.1|7136.1|7143|7138|7144.4|7139.4|7141.1|7136.1|0
1626827700000|2021-07-21 00:35:00|7143.1|7138.1|7142.8|7137.8|7143.9|7138.9|7141.1|7136.1|0
1626828000000|2021-07-21 00:40:00|7142.9|7137.9|7145.9|7140.9|7146|7141|7141.7|7136.7|0
1626828300000|2021-07-21 00:45:00|7145.8|7140.8|7145.7|7140.7|7148.1|7143.1|7145.1|7140.1|0
1626828600000|2021-07-21 00:50:00|7145.6|7140.6|7145.3|7140.3|7146.1|7141.1|7145|7140|0
1626828900000|2021-07-21 00:55:00|7145.1|7140.1|7145.3|7140.3|7146.2|7141.2|7144.7|7139.7|0
1626829200000|2021-07-21 01:00:00|7145.2|7140.2|7140.7|7135.7|7146.1|7141.1|7138.5|7133.5|0
1626829500000|2021-07-21 01:05:00|7140.8|7135.8|7141.2|7136.2|7141.5|7136.5|7138.9|7133.9|0
1626829800000|2021-07-21 01:10:00|7141.3|7136.3|7141.2|7136.2|7141.8|7136.8|7139.5|7134.5|0
1626830100000|2021-07-21 01:15:00|7141.3|7136.3|7141.7|7136.7|7142.5|7137.5|7138.6|7133.6|0
1626830400000|2021-07-21 01:20:00|7141.8|7136.8|7142.3|7137.3|7144.1|7139.1|7141.1|7136.1|0
1626830700000|2021-07-21 01:25:00|7142.5|7137.5|7141.9|7136.9|7143.5|7138.5|7141.4|7136.4|0
1626831000000|2021-07-21 01:30:00|7141.8|7136.8|7139.4|7134.4|7142.6|7137.6|7136.5|7131.5|0
1626831300000|2021-07-21 01:35:00|7139.5|7134.5|7140|7135|7141.4|7136.4|7138.2|7133.2|0
1626831600000|2021-07-21 01:40:00|7140.1|7135.1|7140.4|7135.4|7142.2|7137.2|7139.6|7134.6|0
1626831900000|2021-07-21 01:45:00|7140.3|7135.3|7140.3|7135.3|7142.1|7137.1|7138.1|7133.1|0
1626832200000|2021-07-21 01:50:00|7140.4|7135.4|7140.7|7135.7|7141.6|7136.6|7140|7135|0
1626832500000|2021-07-21 01:55:00|7140.6|7135.6|7138.7|7133.7|7141.3|7136.3|7135.8|7130.8|0
1626832800000|2021-07-21 02:00:00|7138.8|7133.8|7135.9|7130.9|7139.2|7134.2|7135.9|7130.9|0
1626833100000|2021-07-21 02:05:00|7135.8|7130.8|7134.4|7129.4|7137.8|7132.8|7133.3|7128.3|0
1626833400000|2021-07-21 02:10:00|7134.5|7129.5|7133.8|7128.8|7134.9|7129.9|7132.4|7127.4|0
1626833700000|2021-07-21 02:15:00|7133.7|7128.7|7130.5|7125.5|7135.2|7130.2|7129.9|7124.9|0
1626834000000|2021-07-21 02:20:00|7130.3|7125.3|7127.9|7122.9|7131.7|7126.7|7127.9|7122.9|0
1626834300000|2021-07-21 02:25:00|7128|7123|7126.7|7121.7|7129.1|7124.1|7125.5|7120.5|0
1626834600000|2021-07-21 02:30:00|7126.8|7121.8|7125.9|7120.9|7129.3|7124.3|7125.4|7120.4|0
1626834900000|2021-07-21 02:35:00|7125.8|7120.8|7127.3|7122.3|7127.7|7122.7|7125.3|7120.3|0
1626835200000|2021-07-21 02:40:00|7127.4|7122.4|7124.9|7119.9|7128.1|7123.1|7124.9|7119.9|0
1626835500000|2021-07-21 02:45:00|7124.8|7119.8|7120.6|7115.6|7125.5|7120.5|7119.2|7114.2|0
1626835800000|2021-07-21 02:50:00|7120.7|7115.7|7121.7|7116.7|7122.2|7117.2|7118.5|7113.5|0
1626836100000|2021-07-21 02:55:00|7121.6|7116.6|7121.5|7116.5|7122.2|7117.2|7120.8|7115.8|0
1626836400000|2021-07-21 03:00:00|7121.6|7116.6|7121.7|7116.7|7122|7117|7120.1|7115.1|0
1626836700000|2021-07-21 03:05:00|7121.8|7116.8|7122.6|7117.6|7124.2|7119.2|7121.7|7116.7|0
1626837000000|2021-07-21 03:10:00|7122.5|7117.5|7121.5|7116.5|7123.8|7118.8|7121.4|7116.4|0
1626837300000|2021-07-21 03:15:00|7121.4|7116.4|7125|7120|7125.1|7120.1|7120.9|7115.9|0
1626837600000|2021-07-21 03:20:00|7125.1|7120.1|7124.5|7119.5|7125.7|7120.7|7123.8|7118.8|0
1626837900000|2021-07-21 03:25:00|7124.6|7119.6|7125.4|7120.4|7125.4|7120.4|7123.3|7118.3|0
1626838200000|2021-07-21 03:30:00|7125.3|7120.3|7124.9|7119.9|7126.2|7121.2|7124.3|7119.3|0
1626838500000|2021-07-21 03:35:00|7124.8|7119.8|7122.7|7117.7|7125.6|7120.6|7121.5|7116.5|0
1626838800000|2021-07-21 03:40:00|7122.8|7117.8|7123.1|7118.1|7125|7120|7122.7|7117.7|0
1626839100000|2021-07-21 03:45:00|7123|7118|7122.5|7117.5|7123.1|7118.1|7121.4|7116.4|0
1626839400000|2021-07-21 03:50:00|7122.4|7117.4|7123.5|7118.5|7123.6|7118.6|7121.9|7116.9|0
1626839700000|2021-07-21 03:55:00|7123.4|7118.4|7123.7|7118.7|7124.3|7119.3|7123.3|7118.3|0
1626840000000|2021-07-21 04:00:00|7123.6|7118.6|7126.7|7121.7|7126.7|7121.7|7123|7118|0
1626840300000|2021-07-21 04:05:00|7126.8|7121.8|7126.5|7121.5|7127|7122|7125.3|7120.3|0
1626840600000|2021-07-21 04:10:00|7126.4|7121.4|7124.6|7119.6|7126.8|7121.8|7124.4|7119.4|0
1626840900000|2021-07-21 04:15:00|7124.7|7119.7|7125.6|7120.6|7126.3|7121.3|7124.6|7119.6|0
1626841200000|2021-07-21 04:20:00|7125.5|7120.5|7124.5|7119.5|7125.6|7120.6|7124.1|7119.1|0
1626841500000|2021-07-21 04:25:00|7124.6|7119.6|7123|7118|7125.5|7120.5|7122.8|7117.8|0
1626841800000|2021-07-21 04:30:00|7123.1|7118.1|7124.1|7119.1|7124.4|7119.4|7122.3|7117.3|0
1626842100000|2021-07-21 04:35:00|7124.2|7119.2|7125|7120|7125.5|7120.5|7123.6|7118.6|0
1626842400000|2021-07-21 04:40:00|7125.1|7120.1|7123.6|7118.6|7125.5|7120.5|7123.6|7118.6|0
1626842700000|2021-07-21 04:45:00|7123.5|7118.5|7123.1|7118.1|7124.5|7119.5|7122.9|7117.9|0
1626843000000|2021-07-21 04:50:00|7123|7118|7121.8|7116.8|7123.1|7118.1|7121.6|7116.6|0
1626843300000|2021-07-21 04:55:00|7121.9|7116.9|7117.3|7112.3|7121.9|7116.9|7117.3|7112.3|0
1626843600000|2021-07-21 05:00:00|7117.4|7112.4|7122.6|7117.6|7123.1|7118.1|7117.3|7112.3|0
1626843900000|2021-07-21 05:05:00|7122.7|7117.7|7121.6|7116.6|7124.5|7119.5|7121.2|7116.2|0
1626844200000|2021-07-21 05:10:00|7121.7|7116.7|7122.8|7117.8|7123.6|7118.6|7121|7116|0
1626844500000|2021-07-21 05:15:00|7123|7118|7121.7|7116.7|7123|7118|7121.4|7116.4|0
1626844800000|2021-07-21 05:20:00|7121.6|7116.6|7123.6|7118.6|7123.6|7118.6|7121.4|7116.4|0
1626845100000|2021-07-21 05:25:00|7123.5|7118.5|7125.8|7120.8|7126|7121|7123.5|7118.5|0
1626845400000|2021-07-21 05:30:00|7125.9|7120.9|7130.5|7125.5|7133.3|7128.3|7125.8|7120.8|0
1626845700000|2021-07-21 05:35:00|7130.4|7125.4|7131.5|7126.5|7132.1|7127.1|7129.6|7124.6|0
1626846000000|2021-07-21 05:40:00|7131.3|7126.3|7132.5|7127.5|7133.1|7128.1|7130|7125|0
1626846300000|2021-07-21 05:45:00|7132.4|7127.4|7132.6|7127.6|7132.8|7127.8|7131.1|7126.1|0
1626846600000|2021-07-21 05:50:00|7132.5|7127.5|7129.1|7124.1|7133.1|7128.1|7127.9|7122.9|0
1626846900000|2021-07-21 05:55:00|7129|7124|7128.3|7123.3|7129.1|7124.1|7126.9|7121.9|0
1626847200000|2021-07-21 06:00:00|7128.2|7123.2|7134.5|7129.5|7136.6|7131.6|7128.1|7123.1|0
1626847500000|2021-07-21 06:05:00|7134.4|7129.4|7133|7128|7134.4|7129.4|7131.5|7126.5|0
1626847800000|2021-07-21 06:10:00|7133.1|7128.1|7138.6|7133.6|7139.1|7134.1|7132.9|7127.9|0
1626848100000|2021-07-21 06:15:00|7138.9|7133.9|7137.2|7132.2|7139.9|7134.9|7136.5|7131.5|0
1626848400000|2021-07-21 06:20:00|7137.3|7132.3|7136.5|7131.5|7138.7|7133.7|7136.2|7131.2|0
1626848700000|2021-07-21 06:25:00|7136.6|7131.6|7136.6|7131.6|7138.5|7133.5|7136|7131|0
1626849000000|2021-07-21 06:30:00|7136.7|7131.7|7135.9|7130.9|7138.1|7133.1|7135.7|7130.7|0
1626849300000|2021-07-21 06:35:00|7136|7131|7135.5|7130.5|7137.9|7132.9|7134.2|7129.2|0
1626849600000|2021-07-21 06:40:00|7135.6|7130.6|7136.1|7131.1|7137.1|7132.1|7134|7129|0
1626849900000|2021-07-21 06:45:00|7135.8|7130.8|7136.9|7131.9|7138|7133|7134.6|7129.6|0
1626850200000|2021-07-21 06:50:00|7137|7132|7138|7133|7138.3|7133.3|7135.9|7130.9|0
1626850500000|2021-07-21 06:55:00|7137.9|7132.9|7141.1|7136.1|7141.9|7136.9|7137.3|7132.3|0
1626850800000|2021-07-21 07:00:00|7141|7136|7141.6|7136.6|7145|7140|7137.7|7132.7|0
1626851100000|2021-07-21 07:05:00|7141.5|7136.5|7137.2|7132.2|7141.5|7136.5|7130.7|7125.7|0
1626851400000|2021-07-21 07:10:00|7137|7132|7135.7|7130.7|7137.7|7132.7|7130.7|7125.7|0
1626851700000|2021-07-21 07:15:00|7135.8|7130.8|7136.3|7131.3|7138.4|7133.4|7132.6|7127.6|0
1626852000000|2021-07-21 07:20:00|7136.1|7131.1|7136.1|7131.1|7137.4|7132.4|7130.2|7125.2|0
1626852300000|2021-07-21 07:25:00|7136.2|7131.2|7135.2|7130.2|7139|7134|7134.1|7129.1|0
1626852600000|2021-07-21 07:30:00|7135.4|7130.4|7132.2|7127.2|7138.3|7133.3|7132.2|7127.2|0
1626852900000|2021-07-21 07:35:00|7131.7|7126.7|7136.3|7131.3|7136.5|7131.5|7131.7|7126.7|0
1626853200000|2021-07-21 07:40:00|7136.4|7131.4|7139.5|7134.5|7141.1|7136.1|7134.8|7129.8|0
1626853500000|2021-07-21 07:45:00|7139.4|7134.4|7138.1|7133.1|7141.6|7136.6|7136.5|7131.5|0
1626853800000|2021-07-21 07:50:00|7138|7133|7140.8|7135.8|7143.2|7138.2|7137.1|7132.1|0
1626854100000|2021-07-21 07:55:00|7140.9|7135.9|7140.9|7135.9|7143.7|7138.7|7138.2|7133.2|0
1626854400000|2021-07-21 08:00:00|7141.1|7136.1|7138.3|7135.3|7149.2|7146.2|7136.3|7133.3|0
1626854700000|2021-07-21 08:05:00|7138|7135|7134.1|7131.1|7139.2|7136.2|7131|7128|0
1626855000000|2021-07-21 08:10:00|7134.7|7131.7|7135.9|7132.9|7138.6|7135.6|7134.2|7131.2|0
1626855300000|2021-07-21 08:15:00|7136.6|7133.6|7138.8|7135.8|7139.4|7136.4|7135.3|7132.3|0
1626855600000|2021-07-21 08:20:00|7138.9|7135.9|7145.6|7142.6|7147.3|7144.3|7138.5|7135.5|0
1626855900000|2021-07-21 08:25:00|7145.7|7142.7|7139.6|7136.6|7146.5|7143.5|7139.6|7136.6|0
1626856200000|2021-07-21 08:30:00|7139.9|7136.9|7141.4|7138.4|7143.4|7140.4|7139.9|7136.9|0
1626856500000|2021-07-21 08:35:00|7141.6|7138.6|7141.1|7138.1|7143.8|7140.8|7139.7|7136.7|0
1626856800000|2021-07-21 08:40:00|7140.9|7137.9|7142.8|7139.8|7144.1|7141.1|7139.8|7136.8|0
1626857100000|2021-07-21 08:45:00|7142.6|7139.6|7140.9|7137.9|7144.2|7141.2|7139.6|7136.6|0
1626857400000|2021-07-21 08:50:00|7140.7|7137.7|7138.9|7135.9|7140.7|7137.7|7137.7|7134.7|0
1626857700000|2021-07-21 08:55:00|7139.3|7136.3|7138.4|7135.4|7142.1|7139.1|7137.4|7134.4|0
1626858000000|2021-07-21 09:00:00|7138.8|7135.8|7138.3|7135.3|7140.5|7137.5|7137.9|7134.9|0
1626858300000|2021-07-21 09:05:00|7138.4|7135.4|7139.2|7136.2|7140.1|7137.1|7137.8|7134.8|0
1626858600000|2021-07-21 09:10:00|7139.5|7136.5|7138.2|7135.2|7139.6|7136.6|7137.7|7134.7|0
1626858900000|2021-07-21 09:15:00|7138.8|7135.8|7140.9|7137.9|7142.6|7139.6|7137.9|7134.9|0
1626859200000|2021-07-21 09:20:00|7141.8|7138.8|7140.7|7137.7|7142|7139|7140.4|7137.4|0
1626859500000|2021-07-21 09:25:00|7140.6|7137.6|7138.7|7135.7|7143.2|7140.2|7138.7|7135.7|0
1626859800000|2021-07-21 09:30:00|7137.8|7134.8|7139.8|7136.8|7140|7137|7137.6|7134.6|0
1626860100000|2021-07-21 09:35:00|7140.1|7137.1|7137.1|7134.1|7140.9|7137.9|7135.2|7132.2|0
1626860400000|2021-07-21 09:40:00|7136.9|7133.9|7133.4|7130.4|7137.5|7134.5|7133.4|7130.4|0
1626860700000|2021-07-21 09:45:00|7133.9|7130.9|7137.1|7134.1|7143|7140|7133.3|7130.3|0
1626861000000|2021-07-21 09:50:00|7135.5|7132.5|7135.1|7132.1|7138.7|7135.7|7135.1|7132.1|0
1626861300000|2021-07-21 09:55:00|7135|7132|7136.3|7133.3|7136.3|7133.3|7133.7|7130.7|0
1626861600000|2021-07-21 10:00:00|7136.2|7133.2|7126|7123|7136.2|7133.2|7126|7123|0
1626861900000|2021-07-21 10:05:00|7125.9|7122.9|7124.2|7121.2|7126|7123|7122.6|7119.6|0
1626862200000|2021-07-21 10:10:00|7124.3|7121.3|7122.3|7119.3|7125.1|7122.1|7121.8|7118.8|0
1626862500000|2021-07-21 10:15:00|7123|7120|7122.9|7119.9|7123.4|7120.4|7119.7|7116.7|0
1626862800000|2021-07-21 10:20:00|7122.8|7119.8|7125.9|7122.9|7126.5|7123.5|7122.5|7119.5|0
1626863100000|2021-07-21 10:25:00|7125.6|7122.6|7128.5|7125.5|7128.5|7125.5|7124.5|7121.5|0
1626863400000|2021-07-21 10:30:00|7127.7|7124.7|7132.9|7129.9|7133.7|7130.7|7127.4|7124.4|0
1626863700000|2021-07-21 10:35:00|7132.7|7129.7|7129.4|7126.4|7133.2|7130.2|7129.1|7126.1|0
1626864000000|2021-07-21 10:40:00|7128.8|7125.8|7128.9|7125.9|7129.4|7126.4|7128.3|7125.3|0
1626864300000|2021-07-21 10:45:00|7129.1|7126.1|7126.8|7123.8|7133|7130|7125.3|7122.3|0
1626864600000|2021-07-21 10:50:00|7127.2|7124.2|7124.6|7121.6|7128.3|7125.3|7124.6|7121.6|0
1626864900000|2021-07-21 10:55:00|7125.4|7122.4|7124.1|7121.1|7125.4|7122.4|7123.7|7120.7|0
1626865200000|2021-07-21 11:00:00|7127.7|7124.7|7123.2|7120.2|7132.7|7129.7|7122.5|7119.5|0
1626865500000|2021-07-21 11:05:00|7123.1|7120.1|7121.4|7118.4|7123.2|7120.2|7117.2|7114.2|0
1626865800000|2021-07-21 11:10:00|7121.9|7118.9|7121.3|7118.3|7122.6|7119.6|7117.5|7114.5|0
1626866100000|2021-07-21 11:15:00|7121.4|7118.4|7123.9|7120.9|7124.3|7121.3|7119.9|7116.9|0
1626866400000|2021-07-21 11:20:00|7124|7121|7117.3|7114.3|7124.2|7121.2|7117.3|7114.3|0
1626866700000|2021-07-21 11:25:00|7118.2|7115.2|7110.4|7107.4|7118.7|7115.7|7108.8|7105.8|0
1626867000000|2021-07-21 11:30:00|7108.2|7105.2|7108.2|7105.2|7111.1|7108.1|7107|7104|0
1626867300000|2021-07-21 11:35:00|7108.1|7105.1|7106.4|7103.4|7110.4|7107.4|7106.1|7103.1|0
1626867600000|2021-07-21 11:40:00|7106.2|7103.2|7104.2|7101.2|7106.2|7103.2|7100.4|7097.4|0
1626867900000|2021-07-21 11:45:00|7104.1|7101.1|7103.8|7100.8|7106.4|7103.4|7102.2|7099.2|0
1626868200000|2021-07-21 11:50:00|7104.5|7101.5|7099.9|7096.9|7104.8|7101.8|7098.5|7095.5|0
1626868500000|2021-07-21 11:55:00|7099.8|7096.8|7099.2|7096.2|7100.9|7097.9|7098.6|7095.6|0
1626868800000|2021-07-21 12:00:00|7099|7096|7100.6|7097.6|7102.1|7099.1|7098.1|7095.1|0
1626869100000|2021-07-21 12:05:00|7100.5|7097.5|7104.3|7101.3|7104.4|7101.4|7100.4|7097.4|0
1626869400000|2021-07-21 12:10:00|7104.4|7101.4|7109|7106|7109|7106|7104.4|7101.4|0
1626869700000|2021-07-21 12:15:00|7108.8|7105.8|7109.1|7106.1|7112|7109|7108.7|7105.7|0
1626870000000|2021-07-21 12:20:00|7108.9|7105.9|7111|7108|7111|7108|7108.4|7105.4|0
1626870300000|2021-07-21 12:25:00|7111.5|7108.5|7114.2|7111.2|7115.2|7112.2|7111.3|7108.3|0
1626870600000|2021-07-21 12:30:00|7114.8|7111.8|7117.4|7114.4|7117.4|7114.4|7113.4|7110.4|0
1626870900000|2021-07-21 12:35:00|7116.9|7113.9|7115.4|7112.4|7117.6|7114.6|7114.5|7111.5|0
1626871200000|2021-07-21 12:40:00|7115.6|7112.6|7114.5|7111.5|7115.6|7112.6|7113.1|7110.1|0
1626871500000|2021-07-21 12:45:00|7114.4|7111.4|7109.8|7106.8|7114.4|7111.4|7107.2|7104.2|0
1626871800000|2021-07-21 12:50:00|7110|7107|7112.5|7109.5|7113.8|7110.8|7108.7|7105.7|0
1626872100000|2021-07-21 12:55:00|7112.6|7109.6|7114|7111|7114|7111|7111.8|7108.8|0
1626872400000|2021-07-21 13:00:00|7114.2|7111.2|7111.9|7108.9|7117.7|7114.7|7111.8|7108.8|0
1626872700000|2021-07-21 13:05:00|7112.1|7109.1|7114.8|7111.8|7114.8|7111.8|7112.1|7109.1|0
1626873000000|2021-07-21 13:10:00|7114.6|7111.6|7115.5|7112.5|7116.9|7113.9|7114.2|7111.2|0
1626873300000|2021-07-21 13:15:00|7115.6|7112.6|7117.8|7114.8|7117.8|7114.8|7115.3|7112.3|0
1626873600000|2021-07-21 13:20:00|7117.7|7114.7|7120.1|7117.1|7121|7118|7116.5|7113.5|0
1626873900000|2021-07-21 13:25:00|7129.5|7126.5|7121.5|7118.5|7129.5|7126.5|7118.9|7115.9|0
1626874200000|2021-07-21 13:30:00|7123|7120|7133.3|7131.5|7135.1|7133.3|7109.9|7108.1|0
1626874500000|2021-07-21 13:35:00|7133.2|7131.4|7137.2|7135.4|7150.9|7149.1|7132.9|7131.1|0
1626874800000|2021-07-21 13:40:00|7137.3|7135.5|7139.3|7137.5|7140.6|7138.8|7125.4|7123.6|0
1626875100000|2021-07-21 13:45:00|7139|7137.2|7116.5|7114.7|7142|7140.2|7114.9|7113.1|0
1626875400000|2021-07-21 13:50:00|7116.6|7114.8|7134.6|7132.8|7134.6|7132.8|7114.9|7113.1|0
1626875700000|2021-07-21 13:55:00|7134.8|7133|7151.9|7150.1|7152.2|7150.4|7134.8|7133|0
1626876000000|2021-07-21 14:00:00|7151.7|7149.9|7147.8|7146|7151.8|7150|7139.7|7137.9|0
1626876300000|2021-07-21 14:05:00|7147.5|7145.7|7126.5|7124.7|7150.5|7148.7|7126.5|7124.7|0
1626876600000|2021-07-21 14:10:00|7127.1|7125.3|7117.9|7116.1|7128.2|7126.4|7117.9|7116.1|0
1626876900000|2021-07-21 14:15:00|7117.7|7115.9|7136.5|7134.7|7136.5|7134.7|7117.7|7115.9|0
1626877200000|2021-07-21 14:20:00|7137.5|7135.7|7144.1|7142.3|7145.1|7143.3|7130|7128.2|0
1626877500000|2021-07-21 14:25:00|7143.9|7142.1|7130.3|7128.5|7144.7|7142.9|7130.2|7128.4|0
1626877800000|2021-07-21 14:30:00|7132.1|7130.3|7121.7|7119.9|7132.4|7130.6|7119.7|7117.9|0
1626878100000|2021-07-21 14:35:00|7121.8|7120|7132.1|7130.3|7135.2|7133.4|7120.2|7118.4|0
1626878400000|2021-07-21 14:40:00|7133.1|7131.3|7132.3|7130.5|7141.7|7139.9|7132.1|7130.3|0
1626878700000|2021-07-21 14:45:00|7132|7130.2|7134.1|7132.3|7136.4|7134.6|7128.8|7127|0
1626879000000|2021-07-21 14:50:00|7134.3|7132.5|7126.3|7124.5|7135|7133.2|7125.3|7123.5|0
1626879300000|2021-07-21 14:55:00|7126.5|7124.7|7134.5|7132.7|7138.1|7136.3|7126|7124.2|0
1626879600000|2021-07-21 15:00:00|7134.7|7132.9|7147.2|7145.4|7148.6|7146.8|7132.1|7130.3|0
1626879900000|2021-07-21 15:05:00|7147.3|7145.5|7150.8|7149|7154|7152.2|7142.5|7140.7|0
1626880200000|2021-07-21 15:10:00|7150.4|7148.6|7149.6|7147.8|7152.9|7151.1|7146.9|7145.1|0
1626880500000|2021-07-21 15:15:00|7150.5|7148.7|7152.7|7150.9|7155.1|7153.3|7148|7146.2|0
1626880800000|2021-07-21 15:20:00|7152.8|7151|7152.9|7151.1|7153.9|7152.1|7145.1|7143.3|0
1626881100000|2021-07-21 15:25:00|7153.2|7151.4|7149.3|7147.5|7156.4|7154.6|7148.5|7146.7|0
1626881400000|2021-07-21 15:30:00|7148.7|7146.9|7144.7|7142.9|7150.9|7149.1|7142.3|7140.5|0
1626881700000|2021-07-21 15:35:00|7144.6|7142.8|7140.4|7138.6|7148.4|7146.6|7140.1|7138.3|0
1626882000000|2021-07-21 15:40:00|7140.6|7138.8|7138.3|7136.5|7143.1|7141.3|7137.6|7135.8|0
1626882300000|2021-07-21 15:45:00|7138.1|7136.3|7140.6|7138.8|7140.8|7139|7136.9|7135.1|0
1626882600000|2021-07-21 15:50:00|7140.7|7138.9|7136.6|7134.8|7142|7140.2|7130.7|7128.9|0
1626882900000|2021-07-21 15:55:00|7136.7|7134.9|7140.1|7138.3|7140.1|7138.3|7131.8|7130|0
1626883200000|2021-07-21 16:00:00|7139.1|7137.3|7142.1|7140.3|7142.8|7141|7137.6|7135.8|0
1626883500000|2021-07-21 16:05:00|7142|7140.2|7143.3|7141.5|7143.4|7141.6|7139.1|7137.3|0
1626883800000|2021-07-21 16:10:00|7143.1|7141.3|7144.1|7142.3|7144.9|7143.1|7142.2|7140.4|0
1626884100000|2021-07-21 16:15:00|7143.6|7141.8|7146.4|7144.6|7148.6|7146.8|7143.1|7141.3|0
1626884400000|2021-07-21 16:20:00|7146.2|7144.4|7145.5|7143.7|7146.5|7144.7|7140.7|7138.9|0
1626884700000|2021-07-21 16:25:00|7145.2|7143.4|7147.8|7146|7149.2|7147.4|7145.1|7143.3|0
1626885000000|2021-07-21 16:30:00|7147.9|7146.1|7138.9|7137.1|7150.2|7148.4|7137|7135.2|0
1626885300000|2021-07-21 16:35:00|7138.7|7136.9|7129.1|7127.3|7139.6|7137.8|7129.1|7127.3|0
1626885600000|2021-07-21 16:40:00|7129.4|7127.6|7137.6|7135.8|7139|7137.2|7129.4|7127.6|0
1626885900000|2021-07-21 16:45:00|7137.7|7135.9|7134.1|7132.3|7137.9|7136.1|7132.5|7130.7|0
1626886200000|2021-07-21 16:50:00|7133.8|7132|7133.5|7131.7|7134.6|7132.8|7128.5|7126.7|0
1626886500000|2021-07-21 16:55:00|7133.6|7131.8|7124.9|7123.1|7133.7|7131.9|7123.8|7122|0
1626886800000|2021-07-21 17:00:00|7124.7|7122.9|7125.7|7123.9|7127.1|7125.3|7120.2|7118.4|0
1626887100000|2021-07-21 17:05:00|7125.6|7123.8|7132.7|7130.9|7133.6|7131.8|7124.1|7122.3|0
1626887400000|2021-07-21 17:10:00|7132.8|7131|7136|7134.2|7136.7|7134.9|7130.6|7128.8|0
1626887700000|2021-07-21 17:15:00|7135.9|7134.1|7137.9|7136.1|7137.9|7136.1|7133.3|7131.5|0
1626888000000|2021-07-21 17:20:00|7138.5|7136.7|7146.4|7144.6|7147|7145.2|7137.8|7136|0
1626888300000|2021-07-21 17:25:00|7146.7|7144.9|7147.7|7145.9|7149.9|7148.1|7143.9|7142.1|0
1626888600000|2021-07-21 17:30:00|7147.8|7146|7139|7137.2|7149.5|7147.7|7138.7|7136.9|0
1626888900000|2021-07-21 17:35:00|7139.1|7137.3|7145.1|7143.3|7145.7|7143.9|7138.7|7136.9|0
1626889200000|2021-07-21 17:40:00|7145.3|7143.5|7151.7|7149.9|7151.7|7149.9|7144.9|7143.1|0
1626889500000|2021-07-21 17:45:00|7151.6|7149.8|7151.9|7150.1|7151.9|7150.1|7147.9|7146.1|0
1626889800000|2021-07-21 17:50:00|7152.3|7150.5|7144.1|7142.3|7153.1|7151.3|7143.5|7141.7|0
1626890100000|2021-07-21 17:55:00|7144.2|7142.4|7141.5|7139.7|7145.6|7143.8|7141.4|7139.6|0
1626890400000|2021-07-21 18:00:00|7141.7|7139.9|7141.2|7139.4|7142.4|7140.6|7137.6|7135.8|0
1626890700000|2021-07-21 18:05:00|7141.1|7139.3|7137.2|7135.4|7143.4|7141.6|7136.2|7134.4|0
1626891000000|2021-07-21 18:10:00|7137.3|7135.5|7137.1|7135.3|7139.2|7137.4|7134.8|7133|0
1626891300000|2021-07-21 18:15:00|7137.4|7135.6|7132.4|7130.6|7138.5|7136.7|7132|7130.2|0
1626891600000|2021-07-21 18:20:00|7132.2|7130.4|7136.5|7134.7|7138.2|7136.4|7131.9|7130.1|0
1626891900000|2021-07-21 18:25:00|7136.8|7135|7138.2|7136.4|7138.2|7136.4|7133.4|7131.6|0
1626892200000|2021-07-21 18:30:00|7138.6|7136.8|7141|7139.2|7142.9|7141.1|7138.3|7136.5|0
1626892500000|2021-07-21 18:35:00|7140.8|7139|7134.1|7132.3|7141|7139.2|7133.2|7131.4|0
1626892800000|2021-07-21 18:40:00|7134|7132.2|7140.6|7138.8|7141.6|7139.8|7133.3|7131.5|0
1626893100000|2021-07-21 18:45:00|7140.5|7138.7|7144.7|7142.9|7144.9|7143.1|7140.5|7138.7|0
1626893400000|2021-07-21 18:50:00|7144.6|7142.8|7142.3|7140.5|7147.1|7145.3|7141.8|7140|0
1626893700000|2021-07-21 18:55:00|7142.6|7140.8|7146.9|7145.1|7147.1|7145.3|7141.3|7139.5|0
1626894000000|2021-07-21 19:00:00|7146.5|7144.7|7150.1|7148.3|7150.6|7148.8|7146.4|7144.6|0
1626894300000|2021-07-21 19:05:00|7150.2|7148.4|7152.2|7150.4|7152.6|7150.8|7147.5|7145.7|0
1626894600000|2021-07-21 19:10:00|7152.1|7150.3|7153.9|7152.1|7157|7155.2|7152.1|7150.3|0
1626894900000|2021-07-21 19:15:00|7153.8|7152|7162.5|7160.7|7163.1|7161.3|7153.4|7151.6|0
1626895200000|2021-07-21 19:20:00|7162.6|7160.8|7153.5|7151.7|7163.4|7161.6|7153.5|7151.7|0
1626895500000|2021-07-21 19:25:00|7153.7|7151.9|7149.7|7147.9|7154.6|7152.8|7149.6|7147.8|0
1626895800000|2021-07-21 19:30:00|7149.6|7147.8|7156.3|7154.5|7156.4|7154.6|7149.6|7147.8|0
1626896100000|2021-07-21 19:35:00|7156.2|7154.4|7154.4|7152.6|7160.1|7158.3|7154|7152.2|0
1626896400000|2021-07-21 19:40:00|7154.5|7152.7|7154.9|7153.1|7156|7154.2|7153|7151.2|0
1626896700000|2021-07-21 19:45:00|7154.8|7153|7149.8|7148|7154.8|7153|7149.7|7147.9|0
1626897000000|2021-07-21 19:50:00|7147.2|7145.4|7167.3|7165.5|7168|7166.2|7145.9|7144.1|0
1626897300000|2021-07-21 19:55:00|7167.9|7166.1|7173|7171.2|7173.9|7172.1|7164.7|7162.9|0
1626897600000|2021-07-21 20:00:00|7173.6|7170.6|7177.1|7174.1|7178.9|7175.9|7166.5|7163.5|0
1626897900000|2021-07-21 20:05:00|7177|7174|7175.8|7172.8|7177|7174|7175.1|7172.1|0
1626898200000|2021-07-21 20:10:00|7176.6|7173.6|7176.8|7173.8|7177.2|7174.2|7175.7|7172.7|0
1626898500000|2021-07-21 20:15:00|7176.7|7173.7|7175.5|7172.5|7176.7|7173.7|7174.1|7171.1|0
1626898800000|2021-07-21 20:20:00|7175.7|7172.7|7176.4|7173.4|7176.8|7173.8|7175.4|7172.4|0
1626899100000|2021-07-21 20:25:00|7176.2|7173.2|7175.4|7172.4|7176.2|7173.2|7175.2|7172.2|0
1626899400000|2021-07-21 20:30:00|7175.5|7172.5|7175.9|7172.9|7176.5|7173.5|7175.3|7172.3|0
1626899700000|2021-07-21 20:35:00|7175.8|7172.8|7174.6|7171.6|7176|7173|7174.4|7171.4|0
1626900000000|2021-07-21 20:40:00|7174.8|7171.8|7175.9|7172.9|7175.9|7172.9|7174.4|7171.4|0
1626900300000|2021-07-21 20:45:00|7175.8|7172.8|7176.5|7173.5|7176.6|7173.6|7175.4|7172.4|0
1626900600000|2021-07-21 20:50:00|7176.4|7173.4|7176.7|7173.7|7176.9|7173.9|7176|7173|0
1626900900000|2021-07-21 20:55:00|7176.9|7173.9|7177.2|7174.2|7177.4|7174.4|7176.7|7173.7|0
1626901200000|2021-07-21 21:00:00|7177.4|7174.4|7177.1|7174.1|7177.6|7174.6|7177.1|7174.1|0
1626901500000|2021-07-21 21:05:00|7177.2|7174.2|7176.7|7173.7|7177.2|7174.2|7176.7|7173.7|0
1626901800000|2021-07-21 21:10:00|7176.8|7173.8|7176.6|7173.6|7176.9|7173.9|7176.4|7173.4|0
1626902100000|2021-07-21 21:15:00|7176.5|7173.5|7176.2|7173.2|7176.5|7173.5|7175.8|7172.8|0
1626902400000|2021-07-21 21:20:00|7176.1|7173.1|7174.7|7171.7|7176.2|7173.2|7174.7|7171.7|0
1626902700000|2021-07-21 21:25:00|7174.6|7171.6|7174.9|7171.9|7175.1|7172.1|7174.4|7171.4|0
1626903000000|2021-07-21 21:30:00|7174.8|7171.8|7175.4|7172.4|7175.4|7172.4|7174.7|7171.7|0
1626903300000|2021-07-21 21:35:00|7175.5|7172.5|7175.4|7172.4|7175.5|7172.5|7175.1|7172.1|0
1626903600000|2021-07-21 21:40:00|7175.5|7172.5|7175.4|7172.4|7175.7|7172.7|7174.9|7171.9|0
1626903900000|2021-07-21 21:45:00|7175.2|7172.2|7176.7|7173.7|7176.8|7173.8|7175|7172|0
1626904200000|2021-07-21 21:50:00|7176.8|7173.8|7178.3|7175.3|7181|7178|7176.8|7173.8|0
1626904500000|2021-07-21 21:55:00|7178.5|7175.5|7178.8|7175.8|7180.8|7177.8|7178.4|7175.4|0
1626904800000|2021-07-21 22:00:00|7178.7|7175.7|7178.6|7175.6|7179.2|7176.2|7178.1|7175.1|0
1626905100000|2021-07-21 22:05:00|7178.5|7175.5|7178.4|7175.4|7178.7|7175.7|7177.9|7174.9|0
1626905400000|2021-07-21 22:10:00|7178.5|7175.5|7178.9|7175.9|7179|7176|7178.2|7175.2|0
1626905700000|2021-07-21 22:15:00|7178.7|7175.7|7176.7|7173.7|7179.1|7176.1|7176.5|7173.5|0
1626906000000|2021-07-21 22:20:00|7178.5|7175.5|7176.5|7173.5|7178.8|7175.8|7176.2|7173.2|0
1626906300000|2021-07-21 22:25:00|7176.6|7173.6|7176.8|7173.8|7177.2|7174.2|7176.4|7173.4|0
1626906600000|2021-07-21 22:30:00|7177.1|7174.1|7178.2|7175.2|7179.4|7176.4|7176.6|7173.6|0
1626906900000|2021-07-21 22:35:00|7178.1|7175.1|7178|7175|7178.2|7175.2|7177.9|7174.9|0
1626907200000|2021-07-21 22:40:00|7178.1|7175.1|7177.8|7174.8|7178.4|7175.4|7177.7|7174.7|0
1626907500000|2021-07-21 22:45:00|7177.9|7174.9|7177.9|7174.9|7178.4|7175.4|7177.7|7174.7|0
1626907800000|2021-07-21 22:50:00|7178|7175|7177.5|7174.5|7178|7175|7177.4|7174.4|0
1626908100000|2021-07-21 22:55:00|7177.8|7174.8|7176.1|7173.1|7177.9|7174.9|7175.6|7172.6|0
1626908400000|2021-07-21 23:00:00|7176.2|7173.2|7176.2|7173.2|7176.2|7173.2|7176|7173|0
1626908700000|2021-07-21 23:05:00|7176.3|7173.3|7176.4|7173.4|7177.3|7174.3|7176.2|7173.2|0
1626909000000|2021-07-21 23:10:00|7176.5|7173.5|7176.9|7173.9|7177.4|7174.4|7176.3|7173.3|0
1626909300000|2021-07-21 23:15:00|7176.8|7173.8|7177.6|7174.6|7177.8|7174.8|7176.8|7173.8|0
1626909600000|2021-07-21 23:20:00|7177.7|7174.7|7177.7|7174.7|7177.7|7174.7|7176.7|7173.7|0
1626909900000|2021-07-21 23:25:00|7177.9|7174.9|7178|7175|7178.4|7175.4|7177.9|7174.9|0
1626910200000|2021-07-21 23:30:00|7178.1|7175.1|7177.6|7174.6|7178.2|7175.2|7177.3|7174.3|0
1626910500000|2021-07-21 23:35:00|7177.4|7174.4|7179.4|7176.4|7179.7|7176.7|7177.4|7174.4|0
1626910800000|2021-07-21 23:40:00|7179.2|7176.2|7181.6|7178.6|7181.9|7178.9|7178.6|7175.6|0
1626911100000|2021-07-21 23:45:00|7181.8|7178.8|7180.8|7177.8|7181.8|7178.8|7180.5|7177.5|0
1626911400000|2021-07-21 23:50:00|7180.9|7177.9|7182.4|7179.4|7182.5|7179.5|7180.7|7177.7|0
1626911700000|2021-07-21 23:55:00|7182.5|7179.5|7182.4|7177.4|7182.5|7179.5|7180.7|7177.4|0
1626912000000|2021-07-22 00:00:00|7182.3|7177.3|7182.2|7177.2|7182.7|7177.7|7180.7|7175.7|0
1626912300000|2021-07-22 00:05:00|7182.4|7177.4|7181.5|7176.5|7182.4|7177.4|7179.5|7174.5|0
1626912600000|2021-07-22 00:10:00|7181.6|7176.6|7184|7179|7184.2|7179.2|7181.6|7176.6|0
1626912900000|2021-07-22 00:15:00|7184.1|7179.1|7183.9|7178.9|7184.6|7179.6|7183|7178|0
1626913200000|2021-07-22 00:20:00|7184.1|7179.1|7184.7|7179.7|7186.4|7181.4|7183.8|7178.8|0
1626913500000|2021-07-22 00:25:00|7184.6|7179.6|7183.1|7178.1|7185.1|7180.1|7183.1|7178.1|0
1626913800000|2021-07-22 00:30:00|7183|7178|7183|7178|7183.1|7178.1|7181.7|7176.7|0
1626914100000|2021-07-22 00:35:00|7183.1|7178.1|7182.1|7177.1|7184.3|7179.3|7181.9|7176.9|0
1626914400000|2021-07-22 00:40:00|7182.2|7177.2|7181.4|7176.4|7182.8|7177.8|7181|7176|0
1626914700000|2021-07-22 00:45:00|7181.3|7176.3|7182.8|7177.8|7183.1|7178.1|7181.3|7176.3|0
1626915000000|2021-07-22 00:50:00|7182.9|7177.9|7182.5|7177.5|7183.6|7178.6|7182.1|7177.1|0
1626915300000|2021-07-22 00:55:00|7182.6|7177.6|7182.3|7177.3|7182.6|7177.6|7181.3|7176.3|0
1626915600000|2021-07-22 01:00:00|7182.4|7177.4|7182.1|7177.1|7182.6|7177.6|7181.6|7176.6|0
1626915900000|2021-07-22 01:05:00|7182|7177|7182.5|7177.5|7183|7178|7181.7|7176.7|0
1626916200000|2021-07-22 01:10:00|7182.4|7177.4|7183.6|7178.6|7184|7179|7181.8|7176.8|0
1626916500000|2021-07-22 01:15:00|7183.5|7178.5|7182.5|7177.5|7184.5|7179.5|7181.4|7176.4|0
1626916800000|2021-07-22 01:20:00|7182.6|7177.6|7182.2|7177.2|7184.3|7179.3|7182.2|7177.2|0
1626917100000|2021-07-22 01:25:00|7182.1|7177.1|7182.6|7177.6|7183|7178|7182.1|7177.1|0
1626917400000|2021-07-22 01:30:00|7182.8|7177.8|7185|7180|7185|7180|7181.8|7176.8|0
1626917700000|2021-07-22 01:35:00|7185.1|7180.1|7185.4|7180.4|7188.1|7183.1|7184.9|7179.9|0
1626918000000|2021-07-22 01:40:00|7185.5|7180.5|7189|7184|7190.1|7185.1|7185.3|7180.3|0
1626918300000|2021-07-22 01:45:00|7189.2|7184.2|7189.8|7184.8|7190.9|7185.9|7189|7184|0
1626918600000|2021-07-22 01:50:00|7189.9|7184.9|7187.9|7182.9|7190.9|7185.9|7187.9|7182.9|0
1626918900000|2021-07-22 01:55:00|7187.8|7182.8|7188.2|7183.2|7189.5|7184.5|7187.7|7182.7|0
1626919200000|2021-07-22 02:00:00|7188.3|7183.3|7186.5|7181.5|7188.9|7183.9|7186.4|7181.4|0
1626919500000|2021-07-22 02:05:00|7186.3|7181.3|7186.5|7181.5|7187.8|7182.8|7186.2|7181.2|0
1626919800000|2021-07-22 02:10:00|7186.4|7181.4|7187.4|7182.4|7187.8|7182.8|7186.3|7181.3|0
1626920100000|2021-07-22 02:15:00|7187.3|7182.3|7187.7|7182.7|7188.9|7183.9|7187|7182|0
1626920400000|2021-07-22 02:20:00|7187.8|7182.8|7188.5|7183.5|7188.7|7183.7|7187.2|7182.2|0
1626920700000|2021-07-22 02:25:00|7188.6|7183.6|7187.7|7182.7|7189.4|7184.4|7187.3|7182.3|0
1626921000000|2021-07-22 02:30:00|7187.6|7182.6|7189.1|7184.1|7190.6|7185.6|7187.5|7182.5|0
1626921300000|2021-07-22 02:35:00|7189.2|7184.2|7189.5|7184.5|7190|7185|7188.9|7183.9|0
1626921600000|2021-07-22 02:40:00|7189.6|7184.6|7189.8|7184.8|7190.8|7185.8|7189.3|7184.3|0
1626921900000|2021-07-22 02:45:00|7189.9|7184.9|7186.9|7181.9|7189.9|7184.9|7186.9|7181.9|0
1626922200000|2021-07-22 02:50:00|7186.8|7181.8|7186.5|7181.5|7187.7|7182.7|7185.9|7180.9|0
1626922500000|2021-07-22 02:55:00|7186.4|7181.4|7185.8|7180.8|7187.3|7182.3|7185.2|7180.2|0
1626922800000|2021-07-22 03:00:00|7185.9|7180.9|7185.4|7180.4|7185.9|7180.9|7184.1|7179.1|0
1626923100000|2021-07-22 03:05:00|7185|7180|7186|7181|7186.7|7181.7|7184.6|7179.6|0
1626923400000|2021-07-22 03:10:00|7185.9|7180.9|7186.2|7181.2|7186.9|7181.9|7185.3|7180.3|0
1626923700000|2021-07-22 03:15:00|7186.1|7181.1|7186.1|7181.1|7187.2|7182.2|7185.8|7180.8|0
1626924000000|2021-07-22 03:20:00|7186.2|7181.2|7186.4|7181.4|7187.2|7182.2|7186.2|7181.2|0
1626924300000|2021-07-22 03:25:00|7186.2|7181.2|7185.3|7180.3|7186.4|7181.4|7184.7|7179.7|0
1626924600000|2021-07-22 03:30:00|7185.2|7180.2|7184.4|7179.4|7185.5|7180.5|7184.1|7179.1|0
1626924900000|2021-07-22 03:35:00|7184.5|7179.5|7185.3|7180.3|7185.5|7180.5|7184.2|7179.2|0
1626925200000|2021-07-22 03:40:00|7185.4|7180.4|7184.6|7179.6|7185.5|7180.5|7184.5|7179.5|0
1626925500000|2021-07-22 03:45:00|7184.5|7179.5|7185|7180|7185|7180|7183.4|7178.4|0
1626925800000|2021-07-22 03:50:00|7185.1|7180.1|7184.9|7179.9|7185.4|7180.4|7183.9|7178.9|0
1626926100000|2021-07-22 03:55:00|7185|7180|7184.4|7179.4|7185.3|7180.3|7184.3|7179.3|0
1626926400000|2021-07-22 04:00:00|7184.2|7179.2|7184.6|7179.6|7185.1|7180.1|7184.2|7179.2|0
1626926700000|2021-07-22 04:05:00|7184.4|7179.4|7185.2|7180.2|7185.4|7180.4|7184|7179|0
1626927000000|2021-07-22 04:10:00|7185.3|7180.3|7185.1|7180.1|7186|7181|7184.9|7179.9|0
1626927300000|2021-07-22 04:15:00|7185|7180|7185|7180|7185.5|7180.5|7184.7|7179.7|0
1626927600000|2021-07-22 04:20:00|7184.9|7179.9|7184.3|7179.3|7184.9|7179.9|7184|7179|0
1626927900000|2021-07-22 04:25:00|7184.2|7179.2|7183.9|7178.9|7184.3|7179.3|7183.1|7178.1|0
1626928200000|2021-07-22 04:30:00|7183.8|7178.8|7184.6|7179.6|7184.9|7179.9|7183.6|7178.6|0
1626928500000|2021-07-22 04:35:00|7184.4|7179.4|7185.1|7180.1|7185.1|7180.1|7183.9|7178.9|0
1626928800000|2021-07-22 04:40:00|7185|7180|7183.1|7178.1|7185.2|7180.2|7183|7178|0
1626929100000|2021-07-22 04:45:00|7183|7178|7183.8|7178.8|7183.9|7178.9|7182.7|7177.7|0
1626929400000|2021-07-22 04:50:00|7183.9|7178.9|7184.4|7179.4|7184.5|7179.5|7183.4|7178.4|0
1626929700000|2021-07-22 04:55:00|7184.3|7179.3|7184.1|7179.1|7184.3|7179.3|7183.2|7178.2|0
1626930000000|2021-07-22 05:00:00|7184.2|7179.2|7183|7178|7184.2|7179.2|7182.3|7177.3|0
1626930300000|2021-07-22 05:05:00|7183.1|7178.1|7181.5|7176.5|7183.5|7178.5|7180.4|7175.4|0
1626930600000|2021-07-22 05:10:00|7181.4|7176.4|7182.1|7177.1|7182.4|7177.4|7181.1|7176.1|0
1626930900000|2021-07-22 05:15:00|7182.3|7177.3|7181.7|7176.7|7182.7|7177.7|7181.7|7176.7|0
1626931200000|2021-07-22 05:20:00|7181.5|7176.5|7183.3|7178.3|7183.3|7178.3|7181.4|7176.4|0
1626931500000|2021-07-22 05:25:00|7183.2|7178.2|7183.9|7178.9|7184.4|7179.4|7183.2|7178.2|0
1626931800000|2021-07-22 05:30:00|7184|7179|7186.5|7181.5|7186.6|7181.6|7183.6|7178.6|0
1626932100000|2021-07-22 05:35:00|7186.6|7181.6|7185.9|7180.9|7187.3|7182.3|7185.4|7180.4|0
1626932400000|2021-07-22 05:40:00|7186|7181|7187.1|7182.1|7187.1|7182.1|7185.7|7180.7|0
1626932700000|2021-07-22 05:45:00|7187|7182|7186.9|7181.9|7187.7|7182.7|7186.7|7181.7|0
1626933000000|2021-07-22 05:50:00|7186.8|7181.8|7184.6|7179.6|7187.1|7182.1|7184.5|7179.5|0
1626933300000|2021-07-22 05:55:00|7184.5|7179.5|7184.2|7179.2|7185|7180|7183|7178|0
1626933600000|2021-07-22 06:00:00|7184.1|7179.1|7183|7178|7184.6|7179.6|7182.6|7177.6|0
1626933900000|2021-07-22 06:05:00|7183.1|7178.1|7182.6|7177.6|7184.4|7179.4|7182.5|7177.5|0
1626934200000|2021-07-22 06:10:00|7182.7|7177.7|7183|7178|7183.4|7178.4|7182|7177|0
1626934500000|2021-07-22 06:15:00|7182.9|7177.9|7182.3|7177.3|7183.2|7178.2|7182|7177|0
1626934800000|2021-07-22 06:20:00|7182.5|7177.5|7183|7178|7183.5|7178.5|7182.4|7177.4|0
1626935100000|2021-07-22 06:25:00|7182.9|7177.9|7184.5|7179.5|7184.8|7179.8|7182.8|7177.8|0
1626935400000|2021-07-22 06:30:00|7184.6|7179.6|7187|7182|7187.5|7182.5|7184.5|7179.5|0
1626935700000|2021-07-22 06:35:00|7186.9|7181.9|7192.2|7187.2|7192.2|7187.2|7185.8|7180.8|0
1626936000000|2021-07-22 06:40:00|7192.6|7187.6|7193.7|7188.7|7194.7|7189.7|7192.3|7187.3|0
1626936300000|2021-07-22 06:45:00|7193.6|7188.6|7194.9|7189.9|7195.9|7190.9|7193.6|7188.6|0
1626936600000|2021-07-22 06:50:00|7194.8|7189.8|7195|7190|7195.1|7190.1|7194|7189|0
1626936900000|2021-07-22 06:55:00|7194.9|7189.9|7195.5|7190.5|7196|7191|7194.3|7189.3|0
1626937200000|2021-07-22 07:00:00|7195.8|7190.8|7199|7194|7201.9|7196.9|7195.4|7190.4|0
1626937500000|2021-07-22 07:05:00|7199.1|7194.1|7198.7|7193.7|7200.8|7195.8|7197.9|7192.9|0
1626937800000|2021-07-22 07:10:00|7198.6|7193.6|7198.9|7193.9|7199.9|7194.9|7196.6|7191.6|0
1626938100000|2021-07-22 07:15:00|7199|7194|7198|7193|7200.9|7195.9|7197.9|7192.9|0
1626938400000|2021-07-22 07:20:00|7198.1|7193.1|7199.1|7194.1|7200.3|7195.3|7197.5|7192.5|0
1626938700000|2021-07-22 07:25:00|7199|7194|7194.7|7189.7|7200.3|7195.3|7194.2|7189.2|0
1626939000000|2021-07-22 07:30:00|7194.8|7189.8|7190.2|7185.2|7195.9|7190.9|7189.8|7184.8|0
1626939300000|2021-07-22 07:35:00|7190.1|7185.1|7192.7|7187.7|7193.3|7188.3|7189.8|7184.8|0
1626939600000|2021-07-22 07:40:00|7192.6|7187.6|7193.8|7188.8|7195.7|7190.7|7192.6|7187.6|0
1626939900000|2021-07-22 07:45:00|7193.9|7188.9|7193.8|7188.8|7194.6|7189.6|7192.8|7187.8|0
1626940200000|2021-07-22 07:50:00|7193.6|7188.6|7194.6|7189.6|7195|7190|7192.8|7187.8|0
1626940500000|2021-07-22 07:55:00|7194.8|7189.8|7197|7192|7198.3|7193.3|7194.7|7189.7|0
1626940800000|2021-07-22 08:00:00|7196.9|7191.9|7197.4|7194.4|7198.5|7195.5|7191.5|7188.5|0
1626941100000|2021-07-22 08:05:00|7198.3|7195.3|7202.5|7199.5|7202.5|7199.5|7194.8|7191.8|0
1626941400000|2021-07-22 08:10:00|7201.6|7198.6|7198|7195|7202.5|7199.5|7195.5|7192.5|0
1626941700000|2021-07-22 08:15:00|7197.9|7194.9|7199.3|7196.3|7199.5|7196.5|7195.6|7192.6|0
1626942000000|2021-07-22 08:20:00|7199.4|7196.4|7198.5|7195.5|7199.8|7196.8|7194.8|7191.8|0
1626942300000|2021-07-22 08:25:00|7198.4|7195.4|7199.1|7196.1|7199.9|7196.9|7197.6|7194.6|0
1626942600000|2021-07-22 08:30:00|7199.3|7196.3|7200.2|7197.2|7200.5|7197.5|7199.2|7196.2|0
1626942900000|2021-07-22 08:35:00|7200.3|7197.3|7198.5|7195.5|7200.3|7197.3|7197.6|7194.6|0
1626943200000|2021-07-22 08:40:00|7198.7|7195.7|7198.8|7195.8|7199.1|7196.1|7197.9|7194.9|0
1626943500000|2021-07-22 08:45:00|7198.9|7195.9|7199|7196|7199.5|7196.5|7198.2|7195.2|0
1626943800000|2021-07-22 08:50:00|7199.3|7196.3|7198.5|7195.5|7199.4|7196.4|7194.3|7191.3|0
1626944100000|2021-07-22 08:55:00|7198.6|7195.6|7198.5|7195.5|7200.5|7197.5|7197.9|7194.9|0
1626944400000|2021-07-22 09:00:00|7198.4|7195.4|7199.4|7196.4|7200.8|7197.8|7198|7195|0
1626944700000|2021-07-22 09:05:00|7199.5|7196.5|7200.5|7197.5|7201|7198|7198.8|7195.8|0
1626945000000|2021-07-22 09:10:00|7200.3|7197.3|7191.6|7188.6|7200.3|7197.3|7189.7|7186.7|0
1626945300000|2021-07-22 09:15:00|7190.4|7187.4|7190.8|7187.8|7192.1|7189.1|7190.2|7187.2|0
1626945600000|2021-07-22 09:20:00|7191|7188|7191.5|7188.5|7191.5|7188.5|7190.1|7187.1|0
1626945900000|2021-07-22 09:25:00|7191.6|7188.6|7191.3|7188.3|7192.2|7189.2|7190.6|7187.6|0
1626946200000|2021-07-22 09:30:00|7191.6|7188.6|7189.2|7186.2|7191.6|7188.6|7188.7|7185.7|0
1626946500000|2021-07-22 09:35:00|7189.3|7186.3|7190.7|7187.7|7191.5|7188.5|7189.3|7186.3|0
1626946800000|2021-07-22 09:40:00|7190.6|7187.6|7190.5|7187.5|7190.9|7187.9|7190|7187|0
1626947100000|2021-07-22 09:45:00|7190.7|7187.7|7187.7|7184.7|7191|7188|7186.9|7183.9|0
1626947400000|2021-07-22 09:50:00|7187.8|7184.8|7187.3|7184.3|7188.3|7185.3|7186.7|7183.7|0
1626947700000|2021-07-22 09:55:00|7187.5|7184.5|7185.9|7182.9|7188.8|7185.8|7185.9|7182.9|0
1626948000000|2021-07-22 10:00:00|7185.8|7182.8|7190.8|7187.8|7191.4|7188.4|7185.2|7182.2|0
1626948300000|2021-07-22 10:05:00|7190.7|7187.7|7189.4|7186.4|7191.1|7188.1|7189|7186|0
1626948600000|2021-07-22 10:10:00|7189.2|7186.2|7189.3|7186.3|7189.8|7186.8|7183.3|7180.3|0
1626948900000|2021-07-22 10:15:00|7188.4|7185.4|7188.6|7185.6|7189.9|7186.9|7182.3|7179.3|0
1626949200000|2021-07-22 10:20:00|7188.8|7185.8|7182|7179|7189.7|7186.7|7181.9|7178.9|0
1626949500000|2021-07-22 10:25:00|7181.9|7178.9|7182.2|7179.2|7182.9|7179.9|7181.6|7178.6|0
1626949800000|2021-07-22 10:30:00|7182.4|7179.4|7185|7182|7185|7182|7182.2|7179.2|0
1626950100000|2021-07-22 10:35:00|7182.9|7179.9|7188.5|7185.5|7190.5|7187.5|7182|7179|0
1626950400000|2021-07-22 10:40:00|7188.6|7185.6|7192.9|7189.9|7194.1|7191.1|7188.5|7185.5|0
1626950700000|2021-07-22 10:45:00|7192.7|7189.7|7193.4|7190.4|7194.5|7191.5|7192.6|7189.6|0
1626951000000|2021-07-22 10:50:00|7193.7|7190.7|7195.2|7192.2|7195.3|7192.3|7193.3|7190.3|0
1626951300000|2021-07-22 10:55:00|7195.3|7192.3|7196|7193|7196.3|7193.3|7194.7|7191.7|0
1626951600000|2021-07-22 11:00:00|7196.6|7193.6|7195|7192|7198.3|7195.3|7194.1|7191.1|0
1626951900000|2021-07-22 11:05:00|7195.1|7192.1|7194.3|7191.3|7197.1|7194.1|7193.9|7190.9|0
1626952200000|2021-07-22 11:10:00|7194.2|7191.2|7196.4|7193.4|7196.4|7193.4|7192.8|7189.8|0
1626952500000|2021-07-22 11:15:00|7196.3|7193.3|7193.9|7190.9|7197.1|7194.1|7193.8|7190.8|0
1626952800000|2021-07-22 11:20:00|7193.5|7190.5|7194.7|7191.7|7194.9|7191.9|7193.1|7190.1|0
1626953100000|2021-07-22 11:25:00|7194.8|7191.8|7194.4|7191.4|7197|7194|7194.3|7191.3|0
1626953400000|2021-07-22 11:30:00|7193.6|7190.6|7195.6|7192.6|7195.8|7192.8|7193.4|7190.4|0
1626953700000|2021-07-22 11:35:00|7195.4|7192.4|7199.3|7196.3|7200.2|7197.2|7195.3|7192.3|0
1626954000000|2021-07-22 11:40:00|7199.1|7196.1|7198.4|7195.4|7199.8|7196.8|7198.4|7195.4|0
1626954300000|2021-07-22 11:45:00|7198.2|7195.2|7199.3|7196.3|7200.9|7197.9|7196.2|7193.2|0
1626954600000|2021-07-22 11:50:00|7200.4|7197.4|7196.2|7193.2|7200.6|7197.6|7194.6|7191.6|0
1626954900000|2021-07-22 11:55:00|7196.3|7193.3|7196.8|7193.8|7197.2|7194.2|7195.4|7192.4|0
1626955200000|2021-07-22 12:00:00|7196.7|7193.7|7195.8|7192.8|7198.4|7195.4|7195.5|7192.5|0
1626955500000|2021-07-22 12:05:00|7195.7|7192.7|7193.1|7190.1|7195.7|7192.7|7192.6|7189.6|0
1626955800000|2021-07-22 12:10:00|7193.3|7190.3|7195.1|7192.1|7195.3|7192.3|7193.3|7190.3|0
1626956100000|2021-07-22 12:15:00|7195|7192|7197.2|7194.2|7197.2|7194.2|7194.9|7191.9|0
1626956400000|2021-07-22 12:20:00|7197.3|7194.3|7196.6|7193.6|7197.3|7194.3|7196.3|7193.3|0
1626956700000|2021-07-22 12:25:00|7196.7|7193.7|7195.9|7192.9|7197.7|7194.7|7195.3|7192.3|0
1626957000000|2021-07-22 12:30:00|7196|7193|7193.5|7190.5|7196.1|7193.1|7193.1|7190.1|0
1626957300000|2021-07-22 12:35:00|7193.4|7190.4|7188.6|7185.6|7195.2|7192.2|7188.2|7185.2|0
1626957600000|2021-07-22 12:40:00|7188.5|7185.5|7189|7186|7189.6|7186.6|7186.4|7183.4|0
1626957900000|2021-07-22 12:45:00|7188.8|7185.8|7189.2|7186.2|7190.1|7187.1|7185.8|7182.8|0
1626958200000|2021-07-22 12:50:00|7189.3|7186.3|7187.3|7184.3|7190.4|7187.4|7187.1|7184.1|0
1626958500000|2021-07-22 12:55:00|7186.6|7183.6|7187.8|7184.8|7187.9|7184.9|7184.1|7181.1|0
1626958800000|2021-07-22 13:00:00|7188.1|7185.1|7186|7183|7188.5|7185.5|7185.9|7182.9|0
1626959100000|2021-07-22 13:05:00|7186.1|7183.1|7184.1|7181.1|7187|7184|7184.1|7181.1|0
1626959400000|2021-07-22 13:10:00|7184.2|7181.2|7184.9|7181.9|7186.3|7183.3|7183.4|7180.4|0
1626959700000|2021-07-22 13:15:00|7185|7182|7188.3|7185.3|7188.8|7185.8|7184.9|7181.9|0
1626960000000|2021-07-22 13:20:00|7187.9|7184.9|7183.5|7180.5|7188.1|7185.1|7182|7179|0
1626960300000|2021-07-22 13:25:00|7185.9|7182.9|7183.3|7180.3|7187.7|7184.7|7180.7|7177.7|0
1626960600000|2021-07-22 13:30:00|7181.9|7178.9|7205.3|7203.5|7206|7204.2|7181.9|7178.9|0
1626960900000|2021-07-22 13:35:00|7205.5|7203.7|7208|7206.2|7211.7|7209.9|7193.3|7191.5|0
1626961200000|2021-07-22 13:40:00|7207.8|7206|7214.1|7212.3|7218.4|7216.6|7196.9|7195.1|0
1626961500000|2021-07-22 13:45:00|7214.3|7212.5|7204.6|7202.8|7215.6|7213.8|7200.7|7198.9|0
1626961800000|2021-07-22 13:50:00|7205|7203.2|7204.4|7202.6|7209.3|7207.5|7195.6|7193.8|0
1626962100000|2021-07-22 13:55:00|7204.5|7202.7|7205|7203.2|7213.4|7211.6|7201.7|7199.9|0
1626962400000|2021-07-22 14:00:00|7206.7|7204.9|7204.2|7202.4|7219.9|7218.1|7203.2|7201.4|0
1626962700000|2021-07-22 14:05:00|7203.6|7201.8|7195.9|7194.1|7213.4|7211.6|7195.5|7193.7|0
1626963000000|2021-07-22 14:10:00|7196.1|7194.3|7198.2|7196.4|7201.6|7199.8|7188.5|7186.7|0
1626963300000|2021-07-22 14:15:00|7199.7|7197.9|7204.2|7202.4|7204.8|7203|7194.2|7192.4|0
1626963600000|2021-07-22 14:20:00|7204.3|7202.5|7194.6|7192.8|7204.3|7202.5|7191.7|7189.9|0
1626963900000|2021-07-22 14:25:00|7194.5|7192.7|7204.9|7203.1|7208.4|7206.6|7192.7|7190.9|0
1626964200000|2021-07-22 14:30:00|7205.2|7203.4|7204|7202.2|7205.9|7204.1|7198.2|7196.4|0
1626964500000|2021-07-22 14:35:00|7204.1|7202.3|7200.9|7199.1|7206.6|7204.8|7198.4|7196.6|0
1626964800000|2021-07-22 14:40:00|7200.7|7198.9|7200.7|7198.9|7206|7204.2|7198.6|7196.8|0
1626965100000|2021-07-22 14:45:00|7200.6|7198.8|7203.7|7201.9|7206.3|7204.5|7198.3|7196.5|0
1626965400000|2021-07-22 14:50:00|7203.6|7201.8|7187.6|7185.8|7204|7202.2|7187.5|7185.7|0
1626965700000|2021-07-22 14:55:00|7187.1|7185.3|7184.1|7182.3|7192.1|7190.3|7183.9|7182.1|0
1626966000000|2021-07-22 15:00:00|7184.2|7182.4|7195.1|7193.3|7196.9|7195.1|7183.6|7181.8|0
1626966300000|2021-07-22 15:05:00|7194.9|7193.1|7182.4|7180.6|7195|7193.2|7180.2|7178.4|0
1626966600000|2021-07-22 15:10:00|7182.3|7180.5|7175.7|7173.9|7182.3|7180.5|7172|7170.2|0
1626966900000|2021-07-22 15:15:00|7176.1|7174.3|7171.2|7169.4|7176.1|7174.3|7167.6|7165.8|0
1626967200000|2021-07-22 15:20:00|7171.4|7169.6|7175.4|7173.6|7176.1|7174.3|7168|7166.2|0
1626967500000|2021-07-22 15:25:00|7175.6|7173.8|7176.4|7174.6|7176.5|7174.7|7167.7|7165.9|0
1626967800000|2021-07-22 15:30:00|7176.3|7174.5|7176.5|7174.7|7179.1|7177.3|7173.8|7172|0
1626968100000|2021-07-22 15:35:00|7176.4|7174.6|7183.2|7181.4|7183.2|7181.4|7176.4|7174.6|0
1626968400000|2021-07-22 15:40:00|7182.9|7181.1|7177|7175.2|7183.3|7181.5|7175.6|7173.8|0
1626968700000|2021-07-22 15:45:00|7177.4|7175.6|7181|7179.2|7181|7179.2|7169.8|7168|0
1626969000000|2021-07-22 15:50:00|7180.9|7179.1|7190|7188.2|7190|7188.2|7179.6|7177.8|0
1626969300000|2021-07-22 15:55:00|7190.3|7188.5|7186.3|7184.5|7191|7189.2|7185.4|7183.6|0
1626969600000|2021-07-22 16:00:00|7187|7185.2|7173.1|7171.3|7190.2|7188.4|7172.8|7171|0
1626969900000|2021-07-22 16:05:00|7173.3|7171.5|7163.9|7162.1|7174|7172.2|7163.9|7162.1|0
1626970200000|2021-07-22 16:10:00|7163.6|7161.8|7168.3|7166.5|7170.7|7168.9|7163.6|7161.8|0
1626970500000|2021-07-22 16:15:00|7168.2|7166.4|7164.4|7162.6|7174.4|7172.6|7164.4|7162.6|0
1626970800000|2021-07-22 16:20:00|7164.5|7162.7|7161.8|7160|7165.3|7163.5|7156.9|7155.1|0
1626971100000|2021-07-22 16:25:00|7161.3|7159.5|7171.7|7169.9|7171.7|7169.9|7161|7159.2|0
1626971400000|2021-07-22 16:30:00|7171.6|7169.8|7170.9|7169.1|7173.1|7171.3|7169.3|7167.5|0
1626971700000|2021-07-22 16:35:00|7171|7169.2|7178.3|7176.5|7178.3|7176.5|7170.4|7168.6|0
1626972000000|2021-07-22 16:40:00|7178.4|7176.6|7173.5|7171.7|7178.4|7176.6|7172.5|7170.7|0
1626972300000|2021-07-22 16:45:00|7173.6|7171.8|7170.8|7169|7177.5|7175.7|7169.9|7168.1|0
1626972600000|2021-07-22 16:50:00|7171|7169.2|7175|7173.2|7176|7174.2|7171|7169.2|0
1626972900000|2021-07-22 16:55:00|7175.1|7173.3|7181.1|7179.3|7181.6|7179.8|7174.4|7172.6|0
1626973200000|2021-07-22 17:00:00|7181|7179.2|7186.1|7184.3|7186.1|7184.3|7179.7|7177.9|0
1626973500000|2021-07-22 17:05:00|7186.3|7184.5|7185.5|7183.7|7186.6|7184.8|7184.7|7182.9|0
1626973800000|2021-07-22 17:10:00|7185.1|7183.3|7189.2|7187.4|7189.9|7188.1|7184.7|7182.9|0
1626974100000|2021-07-22 17:15:00|7189|7187.2|7190.8|7189|7192.1|7190.3|7186.2|7184.4|0
1626974400000|2021-07-22 17:20:00|7190.6|7188.8|7188.8|7187|7190.9|7189.1|7187|7185.2|0
1626974700000|2021-07-22 17:25:00|7188.5|7186.7|7189.5|7187.7|7190.8|7189|7187.8|7186|0
1626975000000|2021-07-22 17:30:00|7189.6|7187.8|7189.6|7187.8|7194.4|7192.6|7189|7187.2|0
1626975300000|2021-07-22 17:35:00|7189.5|7187.7|7188.4|7186.6|7191.3|7189.5|7188|7186.2|0
1626975600000|2021-07-22 17:40:00|7188.5|7186.7|7190.9|7189.1|7191.3|7189.5|7188.3|7186.5|0
1626975900000|2021-07-22 17:45:00|7190.7|7188.9|7192.9|7191.1|7193.5|7191.7|7186.7|7184.9|0
1626976200000|2021-07-22 17:50:00|7193|7191.2|7194.6|7192.8|7195.3|7193.5|7190.2|7188.4|0
1626976500000|2021-07-22 17:55:00|7194.7|7192.9|7194.5|7192.7|7196.7|7194.9|7191.4|7189.6|0
1626976800000|2021-07-22 18:00:00|7194.4|7192.6|7192.4|7190.6|7194.5|7192.7|7189.8|7188|0
1626977100000|2021-07-22 18:05:00|7192.2|7190.4|7193.9|7192.1|7196.8|7195|7192.2|7190.4|0
1626977400000|2021-07-22 18:10:00|7194.4|7192.6|7200.9|7199.1|7201.3|7199.5|7193.6|7191.8|0
1626977700000|2021-07-22 18:15:00|7201|7199.2|7207.5|7205.7|7208.1|7206.3|7199.4|7197.6|0
1626978000000|2021-07-22 18:20:00|7207.6|7205.8|7206.9|7205.1|7208.8|7207|7204.3|7202.5|0
1626978300000|2021-07-22 18:25:00|7206.7|7204.9|7202.7|7200.9|7207.2|7205.4|7200.7|7198.9|0
1626978600000|2021-07-22 18:30:00|7202.9|7201.1|7199.4|7197.6|7202.9|7201.1|7198.2|7196.4|0
1626978900000|2021-07-22 18:35:00|7199.3|7197.5|7197|7195.2|7200.8|7199|7194.2|7192.4|0
1626979200000|2021-07-22 18:40:00|7197.7|7195.9|7196.9|7195.1|7198.4|7196.6|7194.6|7192.8|0
1626979500000|2021-07-22 18:45:00|7197|7195.2|7198.1|7196.3|7203.9|7202.1|7197|7195.2|0
1626979800000|2021-07-22 18:50:00|7198.4|7196.6|7205|7203.2|7205|7203.2|7198.4|7196.6|0
1626980100000|2021-07-22 18:55:00|7205.1|7203.3|7211.2|7209.4|7211.2|7209.4|7203.3|7201.5|0
1626980400000|2021-07-22 19:00:00|7210.9|7209.1|7210.3|7208.5|7211.1|7209.3|7207.8|7206|0
1626980700000|2021-07-22 19:05:00|7210.5|7208.7|7205.6|7203.8|7210.9|7209.1|7205.4|7203.6|0
1626981000000|2021-07-22 19:10:00|7205.5|7203.7|7204.3|7202.5|7205.8|7204|7202.9|7201.1|0
1626981300000|2021-07-22 19:15:00|7204.5|7202.7|7204.4|7202.6|7206.5|7204.7|7202.1|7200.3|0
1626981600000|2021-07-22 19:20:00|7204.5|7202.7|7204|7202.2|7206|7204.2|7202.9|7201.1|0
1626981900000|2021-07-22 19:25:00|7204.3|7202.5|7208.4|7206.6|7209.8|7208|7204.3|7202.5|0
1626982200000|2021-07-22 19:30:00|7207.8|7206|7205.5|7203.7|7207.8|7206|7199.9|7198.1|0
1626982500000|2021-07-22 19:35:00|7205.7|7203.9|7205|7203.2|7207|7205.2|7202.8|7201|0
1626982800000|2021-07-22 19:40:00|7204.7|7202.9|7206.2|7204.4|7206.8|7205|7202.4|7200.6|0
1626983100000|2021-07-22 19:45:00|7206.3|7204.5|7206.5|7204.7|7211.1|7209.3|7206.2|7204.4|0
1626983400000|2021-07-22 19:50:00|7207.8|7206|7203.3|7201.5|7208|7206.2|7200.8|7199|0
1626983700000|2021-07-22 19:55:00|7203.2|7201.4|7205.8|7204|7206|7204.2|7201.7|7199.9|0
1626984000000|2021-07-22 20:00:00|7206.4|7203.4|7208.1|7205.1|7208.5|7205.5|7198.4|7195.4|0
1626984300000|2021-07-22 20:05:00|7208|7205|7258.6|7255.6|7290|7287|7207.9|7204.9|0
1626984600000|2021-07-22 20:10:00|7258.8|7255.8|7277.4|7274.4|7277.4|7274.4|7256.1|7253.1|0
1626984900000|2021-07-22 20:15:00|7277.3|7274.3|7292.3|7289.3|7300|7297|7277.3|7274.3|0
1626985200000|2021-07-22 20:20:00|7292.4|7289.4|7296.3|7293.3|7299|7296|7287|7284|0
1626985500000|2021-07-22 20:25:00|7294.8|7291.8|7290.9|7287.9|7294.8|7291.8|7287.5|7284.5|0
1626985800000|2021-07-22 20:30:00|7290.5|7287.5|7289.2|7286.2|7290.7|7287.7|7284|7281|0
1626986100000|2021-07-22 20:35:00|7288.8|7285.8|7267.2|7264.2|7289.4|7286.4|7259|7256|0
1626986400000|2021-07-22 20:40:00|7266.6|7263.6|7269.9|7266.9|7273.1|7270.1|7262.6|7259.6|0
1626986700000|2021-07-22 20:45:00|7269.7|7266.7|7275.7|7272.7|7276.7|7273.7|7268.8|7265.8|0
1626987000000|2021-07-22 20:50:00|7275.5|7272.5|7275|7272|7278.5|7275.5|7273.5|7270.5|0
1626987300000|2021-07-22 20:55:00|7274.9|7271.9|7279.8|7276.8|7279.8|7276.8|7272.7|7269.7|0
1626987600000|2021-07-22 21:00:00|7280.5|7277.5|7280.8|7277.8|7282.8|7279.8|7276.1|7273.1|0
1626987900000|2021-07-22 21:05:00|7280|7277|7278.9|7275.9|7281.1|7278.1|7277.6|7274.6|0
1626988200000|2021-07-22 21:10:00|7278.8|7275.8|7279.9|7276.9|7279.9|7276.9|7278.2|7275.2|0
1626988500000|2021-07-22 21:15:00|7280.4|7277.4|7280.9|7277.9|7282|7279|7279.9|7276.9|0
1626988800000|2021-07-22 21:20:00|7280.7|7277.7|7279.9|7276.9|7281.9|7278.9|7279.8|7276.8|0
1626989100000|2021-07-22 21:25:00|7280|7277|7276.7|7273.7|7280.5|7277.5|7276.2|7273.2|0
1626989400000|2021-07-22 21:30:00|7276.9|7273.9|7274|7271|7277.5|7274.5|7274|7271|0
1626989700000|2021-07-22 21:35:00|7276.6|7273.6|7275.4|7272.4|7277.7|7274.7|7274.7|7271.7|0
1626990000000|2021-07-22 21:40:00|7274.6|7271.6|7275.2|7272.2|7276.4|7273.4|7274.5|7271.5|0
1626990300000|2021-07-22 21:45:00|7275.1|7272.1|7276.6|7273.6|7277.2|7274.2|7275.1|7272.1|0
1626990600000|2021-07-22 21:50:00|7276.8|7273.8|7274.7|7271.7|7276.9|7273.9|7274.3|7271.3|0
1626990900000|2021-07-22 21:55:00|7274.8|7271.8|7272.8|7269.8|7275.5|7272.5|7272|7269|0
1626991200000|2021-07-22 22:00:00|7273.1|7270.1|7274.2|7271.2|7275.5|7272.5|7273|7270|0
1626991500000|2021-07-22 22:05:00|7274.7|7271.7|7275|7272|7276|7273|7274.2|7271.2|0
1626991800000|2021-07-22 22:10:00|7275.1|7272.1|7274.2|7271.2|7275.5|7272.5|7272.6|7269.6|0
1626992100000|2021-07-22 22:15:00|7273.9|7270.9|7274.5|7271.5|7275.2|7272.2|7273.9|7270.9|0
1626992400000|2021-07-22 22:20:00|7274.4|7271.4|7275.1|7272.1|7275.6|7272.6|7273.6|7270.6|0
1626992700000|2021-07-22 22:25:00|7275|7272|7275.8|7272.8|7275.8|7272.8|7274.4|7271.4|0
1626993000000|2021-07-22 22:30:00|7275.6|7272.6|7274.6|7271.6|7276.4|7273.4|7274.3|7271.3|0
1626993300000|2021-07-22 22:35:00|7274.8|7271.8|7274.3|7271.3|7275.7|7272.7|7274.3|7271.3|0
1626993600000|2021-07-22 22:40:00|7274.4|7271.4|7274.8|7271.8|7275.1|7272.1|7274.2|7271.2|0
1626993900000|2021-07-22 22:45:00|7274.7|7271.7|7274.8|7271.8|7275.4|7272.4|7274|7271|0
1626994200000|2021-07-22 22:50:00|7274.6|7271.6|7274.8|7271.8|7275|7272|7274.6|7271.6|0
1626994500000|2021-07-22 22:55:00|7274.9|7271.9|7276.7|7273.7|7276.8|7273.8|7274.9|7271.9|0
1626994800000|2021-07-22 23:00:00|7276.8|7273.8|7276.4|7273.4|7277|7274|7276.2|7273.2|0
1626995100000|2021-07-22 23:05:00|7276.3|7273.3|7276|7273|7276.5|7273.5|7275.3|7272.3|0
1626995400000|2021-07-22 23:10:00|7275.9|7272.9|7275.7|7272.7|7276.5|7273.5|7275.6|7272.6|0
1626995700000|2021-07-22 23:15:00|7275.6|7272.6|7276.2|7273.2|7276.5|7273.5|7275.6|7272.6|0
1626996000000|2021-07-22 23:20:00|7276.1|7273.1|7276|7273|7276.4|7273.4|7275.9|7272.9|0
1626996300000|2021-07-22 23:25:00|7275.9|7272.9|7276.6|7273.6|7276.6|7273.6|7275.4|7272.4|0
1626996600000|2021-07-22 23:30:00|7276.7|7273.7|7275.7|7272.7|7276.8|7273.8|7275.2|7272.2|0
1626996900000|2021-07-22 23:35:00|7275.8|7272.8|7276.2|7273.2|7276.2|7273.2|7274.7|7271.7|0
1626997200000|2021-07-22 23:40:00|7275.9|7272.9|7275.5|7272.5|7276.3|7273.3|7274.5|7271.5|0
1626997500000|2021-07-22 23:45:00|7275.6|7272.6|7275|7272|7277.3|7274.3|7274.8|7271.8|0
1626997800000|2021-07-22 23:50:00|7275.1|7272.1|7278.8|7275.8|7278.8|7275.8|7274.7|7271.7|0
1626998100000|2021-07-22 23:55:00|7278.9|7275.9|7282.8|7277.8|7282.8|7278.8|7276.5|7273.5|0
1626998400000|2021-07-23 00:00:00|7283|7278|7280.4|7275.4|7283.4|7278.4|7279.8|7274.8|0
1626998700000|2021-07-23 00:05:00|7280.5|7275.5|7282|7277|7282.9|7277.9|7280.4|7275.4|0
1626999000000|2021-07-23 00:10:00|7282.1|7277.1|7282.9|7277.9|7283.1|7278.1|7281.2|7276.2|0
1626999300000|2021-07-23 00:15:00|7283|7278|7283|7278|7284|7279|7282.6|7277.6|0
1626999600000|2021-07-23 00:20:00|7283.1|7278.1|7284.1|7279.1|7284.2|7279.2|7282.4|7277.4|0
1626999900000|2021-07-23 00:25:00|7284|7279|7284.8|7279.8|7286.1|7281.1|7284|7279|0
1627000200000|2021-07-23 00:30:00|7284.9|7279.9|7286.9|7281.9|7286.9|7281.9|7284|7279|0
1627000500000|2021-07-23 00:35:00|7287|7282|7288.3|7283.3|7288.8|7283.8|7286.5|7281.5|0
1627000800000|2021-07-23 00:40:00|7288.1|7283.1|7287.8|7282.8|7288.4|7283.4|7287.3|7282.3|0
1627001100000|2021-07-23 00:45:00|7287.7|7282.7|7292.1|7287.1|7292.5|7287.5|7287.6|7282.6|0
1627001400000|2021-07-23 00:50:00|7292.3|7287.3|7293.4|7288.4|7295.4|7290.4|7292.3|7287.3|0
1627001700000|2021-07-23 00:55:00|7293.3|7288.3|7292.7|7287.7|7293.9|7288.9|7292.4|7287.4|0
1627002000000|2021-07-23 01:00:00|7293|7288|7292.5|7287.5|7294.8|7289.8|7292.3|7287.3|0
1627002300000|2021-07-23 01:05:00|7292.4|7287.4|7292.7|7287.7|7293.7|7288.7|7292|7287|0
1627002600000|2021-07-23 01:10:00|7292.8|7287.8|7291.9|7286.9|7293.2|7288.2|7291.6|7286.6|0
1627002900000|2021-07-23 01:15:00|7291.8|7286.8|7293.2|7288.2|7293.2|7288.2|7291.4|7286.4|0
1627003200000|2021-07-23 01:20:00|7293.3|7288.3|7291.6|7286.6|7293.5|7288.5|7291.3|7286.3|0
1627003500000|2021-07-23 01:25:00|7291.8|7286.8|7291.9|7286.9|7292|7287|7290.9|7285.9|0
1627003800000|2021-07-23 01:30:00|7292|7287|7289.9|7284.9|7292.1|7287.1|7289.2|7284.2|0
1627004100000|2021-07-23 01:35:00|7289.8|7284.8|7288|7283|7291.6|7286.6|7288|7283|0
1627004400000|2021-07-23 01:40:00|7287.9|7282.9|7288|7283|7288.5|7283.5|7286.2|7281.2|0
1627004700000|2021-07-23 01:45:00|7288.2|7283.2|7288.7|7283.7|7289.2|7284.2|7287.2|7282.2|0
1627005000000|2021-07-23 01:50:00|7288.6|7283.6|7289.3|7284.3|7290.2|7285.2|7288.2|7283.2|0
1627005300000|2021-07-23 01:55:00|7289.2|7284.2|7287.2|7282.2|7289.3|7284.3|7286.5|7281.5|0
1627005600000|2021-07-23 02:00:00|7287|7282|7288.7|7283.7|7289.2|7284.2|7286.5|7281.5|0
1627005900000|2021-07-23 02:05:00|7288.5|7283.5|7286.9|7281.9|7289.4|7284.4|7286.9|7281.9|0
1627006200000|2021-07-23 02:10:00|7286.8|7281.8|7285.6|7280.6|7286.9|7281.9|7284.5|7279.5|0
1627006500000|2021-07-23 02:15:00|7285.7|7280.7|7285.4|7280.4|7286.1|7281.1|7284.1|7279.1|0
1627006800000|2021-07-23 02:20:00|7285.3|7280.3|7284|7279|7285.3|7280.3|7282.7|7277.7|0
1627007100000|2021-07-23 02:25:00|7283.9|7278.9|7283.4|7278.4|7284.6|7279.6|7283|7278|0
1627007400000|2021-07-23 02:30:00|7283.3|7278.3|7283.5|7278.5|7284.7|7279.7|7282.9|7277.9|0
1627007700000|2021-07-23 02:35:00|7283.7|7278.7|7284.6|7279.6|7284.9|7279.9|7283.6|7278.6|0
1627008000000|2021-07-23 02:40:00|7284.7|7279.7|7283.4|7278.4|7284.8|7279.8|7282.3|7277.3|0
1627008300000|2021-07-23 02:45:00|7283.3|7278.3|7281.8|7276.8|7283.4|7278.4|7280.8|7275.8|0
1627008600000|2021-07-23 02:50:00|7281.9|7276.9|7283.1|7278.1|7283.1|7278.1|7281.8|7276.8|0
1627008900000|2021-07-23 02:55:00|7283|7278|7282.8|7277.8|7284|7279|7281.9|7276.9|0
1627009200000|2021-07-23 03:00:00|7282.6|7277.6|7285|7280|7285.3|7280.3|7281.8|7276.8|0
1627009500000|2021-07-23 03:05:00|7285.2|7280.2|7283.9|7278.9|7285.2|7280.2|7283.2|7278.2|0
1627009800000|2021-07-23 03:10:00|7284|7279|7282.1|7277.1|7284.1|7279.1|7281.7|7276.7|0
1627010100000|2021-07-23 03:15:00|7282|7277|7283.1|7278.1|7283.8|7278.8|7282|7277|0
1627010400000|2021-07-23 03:20:00|7283.3|7278.3|7282.3|7277.3|7283.5|7278.5|7282|7277|0
1627010700000|2021-07-23 03:25:00|7282.4|7277.4|7282.4|7277.4|7283|7278|7281.3|7276.3|0
1627011000000|2021-07-23 03:30:00|7282.5|7277.5|7282.3|7277.3|7283.1|7278.1|7281.6|7276.6|0
1627011300000|2021-07-23 03:35:00|7282.2|7277.2|7282.2|7277.2|7282.7|7277.7|7281.2|7276.2|0
1627011600000|2021-07-23 03:40:00|7282.1|7277.1|7282|7277|7282.2|7277.2|7281.4|7276.4|0
1627011900000|2021-07-23 03:45:00|7281.6|7276.6|7282.8|7277.8|7283|7278|7281.3|7276.3|0
1627012200000|2021-07-23 03:50:00|7282.9|7277.9|7282.5|7277.5|7283.5|7278.5|7282.2|7277.2|0
1627012500000|2021-07-23 03:55:00|7282.6|7277.6|7283.7|7278.7|7283.8|7278.8|7282.5|7277.5|0
1627012800000|2021-07-23 04:00:00|7283.5|7278.5|7282.5|7277.5|7283.8|7278.8|7282.5|7277.5|0
1627013100000|2021-07-23 04:05:00|7282.6|7277.6|7280.8|7275.8|7282.7|7277.7|7280.7|7275.7|0
1627013400000|2021-07-23 04:10:00|7280.9|7275.9|7280.8|7275.8|7281.6|7276.6|7280.4|7275.4|0
1627013700000|2021-07-23 04:15:00|7280.9|7275.9|7281.3|7276.3|7281.4|7276.4|7280.1|7275.1|0
1627014000000|2021-07-23 04:20:00|7281.2|7276.2|7282|7277|7282.3|7277.3|7281.1|7276.1|0
1627014300000|2021-07-23 04:25:00|7281.9|7276.9|7282.6|7277.6|7282.7|7277.7|7281.9|7276.9|0
1627014600000|2021-07-23 04:30:00|7282.5|7277.5|7284|7279|7284|7279|7282.5|7277.5|0
1627014900000|2021-07-23 04:35:00|7283.9|7278.9|7283.6|7278.6|7284.6|7279.6|7283.6|7278.6|0
1627015200000|2021-07-23 04:40:00|7283.5|7278.5|7283.6|7278.6|7284.4|7279.4|7283.5|7278.5|0
1627015500000|2021-07-23 04:45:00|7283.5|7278.5|7284.4|7279.4|7284.6|7279.6|7283.3|7278.3|0
1627015800000|2021-07-23 04:50:00|7284.5|7279.5|7284.9|7279.9|7284.9|7279.9|7284.1|7279.1|0
1627016100000|2021-07-23 04:55:00|7285|7280|7283.8|7278.8|7285|7280|7283.7|7278.7|0
1627016400000|2021-07-23 05:00:00|7284.1|7279.1|7281.4|7276.4|7284.1|7279.1|7280.6|7275.6|0
1627016700000|2021-07-23 05:05:00|7281.3|7276.3|7281.3|7276.3|7282.6|7277.6|7280.8|7275.8|0
1627017000000|2021-07-23 05:10:00|7281.2|7276.2|7281.3|7276.3|7282.2|7277.2|7280.9|7275.9|0
1627017300000|2021-07-23 05:15:00|7281.2|7276.2|7280.9|7275.9|7282.7|7277.7|7280.8|7275.8|0
1627017600000|2021-07-23 05:20:00|7281|7276|7281.9|7276.9|7282.2|7277.2|7280.8|7275.8|0
1627017900000|2021-07-23 05:25:00|7282|7277|7282.4|7277.4|7283.2|7278.2|7281.7|7276.7|0
1627018200000|2021-07-23 05:30:00|7282.5|7277.5|7282.5|7277.5|7282.6|7277.6|7280.9|7275.9|0
1627018500000|2021-07-23 05:35:00|7282.6|7277.6|7282.8|7277.8|7283.8|7278.8|7282.5|7277.5|0
1627018800000|2021-07-23 05:40:00|7282.9|7277.9|7282.5|7277.5|7283.2|7278.2|7281.6|7276.6|0
1627019100000|2021-07-23 05:45:00|7282.6|7277.6|7283.9|7278.9|7283.9|7278.9|7281.8|7276.8|0
1627019400000|2021-07-23 05:50:00|7283.7|7278.7|7283.5|7278.5|7284.3|7279.3|7282.5|7277.5|0
1627019700000|2021-07-23 05:55:00|7283.6|7278.6|7283.6|7278.6|7284.2|7279.2|7282.7|7277.7|0
1627020000000|2021-07-23 06:00:00|7283.7|7278.7|7287.9|7282.9|7288|7283|7282.6|7277.6|0
1627020300000|2021-07-23 06:05:00|7287.8|7282.8|7286.9|7281.9|7288.4|7283.4|7286.4|7281.4|0
1627020600000|2021-07-23 06:10:00|7287.1|7282.1|7287.9|7282.9|7288|7283|7285.3|7280.3|0
1627020900000|2021-07-23 06:15:00|7288|7283|7289.5|7284.5|7289.6|7284.6|7286.6|7281.6|0
1627021200000|2021-07-23 06:20:00|7289.6|7284.6|7288.4|7283.4|7290.1|7285.1|7288|7283|0
1627021500000|2021-07-23 06:25:00|7288.3|7283.3|7288.5|7283.5|7289|7284|7287.6|7282.6|0
1627021800000|2021-07-23 06:30:00|7288.6|7283.6|7288.5|7283.5|7289.7|7284.7|7287.7|7282.7|0
1627022100000|2021-07-23 06:35:00|7288.9|7283.9|7288.6|7283.6|7289.5|7284.5|7287.1|7282.1|0
1627022400000|2021-07-23 06:40:00|7288.7|7283.7|7289.6|7284.6|7290|7285|7288.3|7283.3|0
1627022700000|2021-07-23 06:45:00|7289.5|7284.5|7288.5|7283.5|7290.7|7285.7|7288.5|7283.5|0
1627023000000|2021-07-23 06:50:00|7288.4|7283.4|7288.5|7283.5|7289.1|7284.1|7287.2|7282.2|0
1627023300000|2021-07-23 06:55:00|7288.4|7283.4|7288.5|7283.5|7289.2|7284.2|7287.6|7282.6|0
1627023600000|2021-07-23 07:00:00|7288.9|7283.9|7286.9|7281.9|7289.7|7284.7|7284.9|7279.9|0
1627023900000|2021-07-23 07:05:00|7286.6|7281.6|7282|7277|7288.3|7283.3|7280.8|7275.8|0
1627024200000|2021-07-23 07:10:00|7282.6|7277.6|7284.2|7279.2|7285.6|7280.6|7280.9|7275.9|0
1627024500000|2021-07-23 07:15:00|7285.2|7280.2|7282.3|7277.3|7285.2|7280.2|7280.7|7275.7|0
1627024800000|2021-07-23 07:20:00|7282.4|7277.4|7282.7|7277.7|7284.4|7279.4|7281.8|7276.8|0
1627025100000|2021-07-23 07:25:00|7283.1|7278.1|7284|7279|7285|7280|7282.9|7277.9|0
1627025400000|2021-07-23 07:30:00|7285|7280|7282.1|7277.1|7285.1|7280.1|7280.2|7275.2|0
1627025700000|2021-07-23 07:35:00|7282|7277|7281.2|7276.2|7282.5|7277.5|7280.7|7275.7|0
1627026000000|2021-07-23 07:40:00|7281.3|7276.3|7284.3|7279.3|7284.6|7279.6|7279.8|7274.8|0
1627026300000|2021-07-23 07:45:00|7284.4|7279.4|7280|7275|7287.1|7282.1|7279.9|7274.9|0
1627026600000|2021-07-23 07:50:00|7279.9|7274.9|7283.6|7278.6|7284.5|7279.5|7279.7|7274.7|0
1627026900000|2021-07-23 07:55:00|7283.7|7278.7|7283.7|7278.7|7284|7279|7282.4|7277.4|0
1627027200000|2021-07-23 08:00:00|7283.9|7278.9|7264.5|7261.5|7284.4|7279.4|7261.7|7258.7|0
1627027500000|2021-07-23 08:05:00|7263.8|7260.8|7265.6|7262.6|7265.7|7262.7|7257.6|7254.6|0
1627027800000|2021-07-23 08:10:00|7265.9|7262.9|7265.1|7262.1|7265.9|7262.9|7261.3|7258.3|0
1627028100000|2021-07-23 08:15:00|7265.2|7262.2|7265.5|7262.5|7266|7263|7261.9|7258.9|0
1627028400000|2021-07-23 08:20:00|7265.4|7262.4|7258.2|7255.2|7265.4|7262.4|7257.6|7254.6|0
1627028700000|2021-07-23 08:25:00|7258.1|7255.1|7259.6|7256.6|7260.6|7257.6|7255.8|7252.8|0
1627029000000|2021-07-23 08:30:00|7259.5|7256.5|7258.4|7255.4|7259.8|7256.8|7255.7|7252.7|0
1627029300000|2021-07-23 08:35:00|7258.6|7255.6|7260.9|7257.9|7262.1|7259.1|7258.3|7255.3|0
1627029600000|2021-07-23 08:40:00|7260.6|7257.6|7263.8|7260.8|7263.8|7260.8|7260.6|7257.6|0
1627029900000|2021-07-23 08:45:00|7263.9|7260.9|7264.7|7261.7|7265.1|7262.1|7262.7|7259.7|0
1627030200000|2021-07-23 08:50:00|7264.8|7261.8|7265.8|7262.8|7266.2|7263.2|7264.8|7261.8|0
1627030500000|2021-07-23 08:55:00|7265.7|7262.7|7264.3|7261.3|7265.7|7262.7|7263.8|7260.8|0
1627030800000|2021-07-23 09:00:00|7264.1|7261.1|7263.6|7260.6|7264.6|7261.6|7260.8|7257.8|0
1627031100000|2021-07-23 09:05:00|7263.5|7260.5|7262.5|7259.5|7266|7263|7261.3|7258.3|0
1627031400000|2021-07-23 09:10:00|7262|7259|7264.2|7261.2|7264.8|7261.8|7260.1|7257.1|0
1627031700000|2021-07-23 09:15:00|7263.3|7260.3|7260.6|7257.6|7264.5|7261.5|7260.5|7257.5|0
1627032000000|2021-07-23 09:20:00|7260.8|7257.8|7259.4|7256.4|7263.2|7260.2|7259.3|7256.3|0
1627032300000|2021-07-23 09:25:00|7259.3|7256.3|7258.7|7255.7|7259.4|7256.4|7256.6|7253.6|0
1627032600000|2021-07-23 09:30:00|7259.8|7256.8|7263.6|7260.6|7263.6|7260.6|7258.8|7255.8|0
1627032900000|2021-07-23 09:35:00|7263.7|7260.7|7262.7|7259.7|7265|7262|7261.8|7258.8|0
1627033200000|2021-07-23 09:40:00|7262.8|7259.8|7262.1|7259.1|7264|7261|7260.7|7257.7|0
1627033500000|2021-07-23 09:45:00|7262.2|7259.2|7261.9|7258.9|7262.2|7259.2|7261.3|7258.3|0
1627033800000|2021-07-23 09:50:00|7262|7259|7264|7261|7264|7261|7261.4|7258.4|0
1627034100000|2021-07-23 09:55:00|7264.1|7261.1|7267.1|7264.1|7267.9|7264.9|7263.5|7260.5|0
1627034400000|2021-07-23 10:00:00|7266.8|7263.8|7266.8|7263.8|7268.8|7265.8|7265.5|7262.5|0
1627034700000|2021-07-23 10:05:00|7266.9|7263.9|7267.1|7264.1|7267.8|7264.8|7266.7|7263.7|0
1627035000000|2021-07-23 10:10:00|7267.2|7264.2|7266.1|7263.1|7267.5|7264.5|7265.1|7262.1|0
1627035300000|2021-07-23 10:15:00|7266.3|7263.3|7264.8|7261.8|7267.4|7264.4|7262.7|7259.7|0
1627035600000|2021-07-23 10:20:00|7264.7|7261.7|7266.8|7263.8|7268.8|7265.8|7264.7|7261.7|0
1627035900000|2021-07-23 10:25:00|7267|7264|7262.5|7259.5|7268.7|7265.7|7259.5|7256.5|0
1627036200000|2021-07-23 10:30:00|7262.4|7259.4|7260.7|7257.7|7262.4|7259.4|7256.3|7253.3|0
1627036500000|2021-07-23 10:35:00|7261|7258|7260.8|7257.8|7262.8|7259.8|7256.7|7253.7|0
1627036800000|2021-07-23 10:40:00|7260.7|7257.7|7263.5|7260.5|7264.2|7261.2|7260.6|7257.6|0
1627037100000|2021-07-23 10:45:00|7263.1|7260.1|7259.1|7256.1|7264.1|7261.1|7258.7|7255.7|0
1627037400000|2021-07-23 10:50:00|7259.9|7256.9|7256.1|7253.1|7261.2|7258.2|7255.3|7252.3|0
1627037700000|2021-07-23 10:55:00|7256.2|7253.2|7258.4|7255.4|7258.9|7255.9|7255.6|7252.6|0
1627038000000|2021-07-23 11:00:00|7258.3|7255.3|7258.9|7255.9|7265.3|7262.3|7256.6|7253.6|0
1627038300000|2021-07-23 11:05:00|7257.8|7254.8|7254.9|7251.9|7257.8|7254.8|7253.3|7250.3|0
1627038600000|2021-07-23 11:10:00|7254.1|7251.1|7249|7246|7254.4|7251.4|7247.9|7244.9|0
1627038900000|2021-07-23 11:15:00|7248.8|7245.8|7241.3|7238.3|7249.8|7246.8|7238.2|7235.2|0
1627039200000|2021-07-23 11:20:00|7241.2|7238.2|7241.5|7238.5|7244.5|7241.5|7239.6|7236.6|0
1627039500000|2021-07-23 11:25:00|7241.7|7238.7|7241.4|7238.4|7242.9|7239.9|7240.2|7237.2|0
1627039800000|2021-07-23 11:30:00|7241.5|7238.5|7238.5|7235.5|7241.5|7238.5|7237.5|7234.5|0
1627040100000|2021-07-23 11:35:00|7239|7236|7229.9|7226.9|7239.4|7236.4|7228.7|7225.7|0
1627040400000|2021-07-23 11:40:00|7230|7227|7236|7233|7236.3|7233.3|7229.3|7226.3|0
1627040700000|2021-07-23 11:45:00|7236.7|7233.7|7232.4|7229.4|7237.5|7234.5|7231.1|7228.1|0
1627041000000|2021-07-23 11:50:00|7232.3|7229.3|7240.3|7237.3|7240.3|7237.3|7230.6|7227.6|0
1627041300000|2021-07-23 11:55:00|7240.4|7237.4|7241.4|7238.4|7243.9|7240.9|7240.3|7237.3|0
1627041600000|2021-07-23 12:00:00|7241.3|7238.3|7242|7239|7242.2|7239.2|7237.2|7234.2|0
1627041900000|2021-07-23 12:05:00|7241.9|7238.9|7240.4|7237.4|7242.7|7239.7|7238.6|7235.6|0
1627042200000|2021-07-23 12:10:00|7240.3|7237.3|7244|7241|7244.3|7241.3|7239.8|7236.8|0
1627042500000|2021-07-23 12:15:00|7244.2|7241.2|7240.7|7237.7|7244.2|7241.2|7238.9|7235.9|0
1627042800000|2021-07-23 12:20:00|7240.6|7237.6|7239.1|7236.1|7240.9|7237.9|7238.9|7235.9|0
1627043100000|2021-07-23 12:25:00|7239|7236|7243|7240|7243.6|7240.6|7238.5|7235.5|0
1627043400000|2021-07-23 12:30:00|7242.8|7239.8|7246.6|7243.6|7246.8|7243.8|7242|7239|0
1627043700000|2021-07-23 12:35:00|7246.4|7243.4|7245.2|7242.2|7246.7|7243.7|7244.6|7241.6|0
1627044000000|2021-07-23 12:40:00|7245.4|7242.4|7245|7242|7245.4|7242.4|7242.6|7239.6|0
1627044300000|2021-07-23 12:45:00|7244.8|7241.8|7239.1|7236.1|7245.3|7242.3|7239|7236|0
1627044600000|2021-07-23 12:50:00|7238.8|7235.8|7238.4|7235.4|7239.5|7236.5|7235.9|7232.9|0
1627044900000|2021-07-23 12:55:00|7238.5|7235.5|7234.7|7231.7|7238.8|7235.8|7234.7|7231.7|0
1627045200000|2021-07-23 13:00:00|7234.8|7231.8|7229.7|7226.7|7234.9|7231.9|7226|7223|0
1627045500000|2021-07-23 13:05:00|7229.6|7226.6|7227.2|7224.2|7231.4|7228.4|7225.6|7222.6|0
1627045800000|2021-07-23 13:10:00|7226.9|7223.9|7219.7|7216.7|7227.1|7224.1|7219|7216|0
1627046100000|2021-07-23 13:15:00|7219.8|7216.8|7217.1|7214.1|7221.3|7218.3|7215.6|7212.6|0
1627046400000|2021-07-23 13:20:00|7217.2|7214.2|7221.3|7218.3|7223.5|7220.5|7217|7214|0
1627046700000|2021-07-23 13:25:00|7224.5|7221.5|7226|7223|7230.6|7227.6|7223.5|7220.5|0
1627047000000|2021-07-23 13:30:00|7226.1|7223.1|7163.7|7161.9|7228.6|7226.7|7163.7|7161.9|0
1627047300000|2021-07-23 13:35:00|7163|7161.2|7160|7158.2|7175.5|7173.7|7151.7|7149.9|0
1627047600000|2021-07-23 13:40:00|7161.3|7159.5|7178.5|7176.7|7178.9|7177.1|7147.5|7145.7|0
1627047900000|2021-07-23 13:45:00|7177.6|7175.8|7183.6|7181.8|7190|7188.2|7173.2|7171.4|0
1627048200000|2021-07-23 13:50:00|7183.1|7181.3|7185.1|7183.3|7187.8|7186|7168.8|7167|0
1627048500000|2021-07-23 13:55:00|7184.9|7183.1|7183.3|7181.5|7187.3|7185.5|7172.7|7170.9|0
1627048800000|2021-07-23 14:00:00|7183|7181.2|7191.5|7189.7|7195.5|7193.7|7182|7180.2|0
1627049100000|2021-07-23 14:05:00|7192.3|7190.5|7175.3|7173.5|7192.3|7190.5|7168.9|7167.1|0
1627049400000|2021-07-23 14:10:00|7175.1|7173.3|7165.6|7163.8|7175.5|7173.7|7158.2|7156.4|0
1627049700000|2021-07-23 14:15:00|7165|7163.2|7184|7182.2|7185.3|7183.5|7162.7|7160.9|0
1627050000000|2021-07-23 14:20:00|7184.4|7182.6|7179|7177.2|7188.4|7186.6|7174.9|7173.1|0
1627050300000|2021-07-23 14:25:00|7179.7|7177.9|7188|7186.2|7193.2|7191.4|7177.3|7175.5|0
1627050600000|2021-07-23 14:30:00|7188.5|7186.7|7195.9|7194.1|7199.4|7197.6|7187.6|7185.8|0
1627050900000|2021-07-23 14:35:00|7196|7194.2|7202.4|7200.6|7211|7209.2|7190.8|7189|0
1627051200000|2021-07-23 14:40:00|7202.2|7200.4|7191.6|7189.8|7205|7203.2|7188.1|7186.3|0
1627051500000|2021-07-23 14:45:00|7192.5|7190.7|7188.2|7186.4|7193.8|7192|7186.7|7184.9|0
1627051800000|2021-07-23 14:50:00|7188.3|7186.5|7197.8|7196|7198.3|7196.5|7185.9|7184.1|0
1627052100000|2021-07-23 14:55:00|7198.5|7196.7|7203|7201.2|7203.2|7201.4|7193.2|7191.4|0
1627052400000|2021-07-23 15:00:00|7202.9|7201.1|7207.1|7205.3|7209.4|7207.6|7197.7|7195.9|0
1627052700000|2021-07-23 15:05:00|7206.9|7205.1|7204.7|7202.9|7210.1|7208.3|7204.6|7202.8|0
1627053000000|2021-07-23 15:10:00|7205.2|7203.4|7206.2|7204.4|7212.1|7210.3|7200.6|7198.8|0
1627053300000|2021-07-23 15:15:00|7206.4|7204.6|7213.7|7211.9|7216.9|7215.1|7206.2|7204.4|0
1627053600000|2021-07-23 15:20:00|7214.5|7212.7|7216.9|7215.1|7217.5|7215.7|7211.5|7209.7|0
1627053900000|2021-07-23 15:25:00|7217.3|7215.5|7225.2|7223.4|7226|7224.2|7217.3|7215.5|0
1627054200000|2021-07-23 15:30:00|7225.3|7223.5|7223.4|7221.6|7230.7|7228.9|7223.4|7221.6|0
1627054500000|2021-07-23 15:35:00|7224|7222.2|7227.6|7225.8|7230.7|7228.9|7223.2|7221.4|0
1627054800000|2021-07-23 15:40:00|7227.7|7225.9|7223.3|7221.5|7229.2|7227.4|7223.1|7221.3|0
1627055100000|2021-07-23 15:45:00|7223.2|7221.4|7228.7|7226.9|7229.5|7227.7|7219.9|7218.1|0
1627055400000|2021-07-23 15:50:00|7229|7227.2|7229.1|7227.3|7231.3|7229.5|7227.7|7225.9|0
1627055700000|2021-07-23 15:55:00|7229.6|7227.8|7237.1|7235.3|7238.1|7236.3|7229.5|7227.7|0
1627056000000|2021-07-23 16:00:00|7238|7236.2|7235|7233.2|7239.5|7237.7|7228.9|7227.1|0
1627056300000|2021-07-23 16:05:00|7234.3|7232.5|7228.3|7226.5|7236.9|7235.1|7226.4|7224.6|0
1627056600000|2021-07-23 16:10:00|7228.2|7226.4|7236|7234.2|7236.8|7235|7228.2|7226.4|0
1627056900000|2021-07-23 16:15:00|7236.3|7234.5|7238|7236.2|7239.4|7237.6|7232.2|7230.4|0
1627057200000|2021-07-23 16:20:00|7238.1|7236.3|7237|7235.2|7240.2|7238.4|7236.1|7234.3|0
1627057500000|2021-07-23 16:25:00|7237.2|7235.4|7233|7231.2|7240.7|7238.9|7232.3|7230.5|0
1627057800000|2021-07-23 16:30:00|7232.9|7231.1|7230|7228.2|7233.7|7231.9|7226.9|7225.1|0
1627058100000|2021-07-23 16:35:00|7230.3|7228.5|7228.4|7226.6|7230.6|7228.8|7222.7|7220.9|0
1627058400000|2021-07-23 16:40:00|7228.5|7226.7|7236.5|7234.7|7236.5|7234.7|7228.5|7226.7|0
1627058700000|2021-07-23 16:45:00|7236.7|7234.9|7243.5|7241.7|7245.9|7244.1|7234.6|7232.8|0
1627059000000|2021-07-23 16:50:00|7243.8|7242|7241.4|7239.6|7245.6|7243.8|7241.4|7239.6|0
1627059300000|2021-07-23 16:55:00|7241.9|7240.1|7248.2|7246.4|7249.4|7247.6|7241.4|7239.6|0
1627059600000|2021-07-23 17:00:00|7248.1|7246.3|7248.2|7246.4|7249.8|7248|7244.8|7243|0
1627059900000|2021-07-23 17:05:00|7248.4|7246.6|7251.9|7250.1|7256.4|7254.6|7248.4|7246.6|0
1627060200000|2021-07-23 17:10:00|7252.1|7250.3|7252.5|7250.7|7255.2|7253.4|7251.7|7249.9|0
1627060500000|2021-07-23 17:15:00|7251.9|7250.1|7252.9|7251.1|7254.2|7252.4|7249.4|7247.6|0
1627060800000|2021-07-23 17:20:00|7253|7251.2|7256.7|7254.9|7258.7|7256.9|7252.5|7250.7|0
1627061100000|2021-07-23 17:25:00|7257|7255.2|7252.6|7250.8|7260.2|7258.4|7252.6|7250.8|0
1627061400000|2021-07-23 17:30:00|7252.7|7250.9|7248.6|7246.8|7253.1|7251.3|7247.1|7245.3|0
1627061700000|2021-07-23 17:35:00|7248.8|7247|7251.7|7249.9|7252.2|7250.4|7248|7246.2|0
1627062000000|2021-07-23 17:40:00|7252|7250.2|7257.3|7255.5|7257.5|7255.7|7251.3|7249.5|0
1627062300000|2021-07-23 17:45:00|7257.9|7256.1|7261|7259.2|7263.6|7261.8|7256.3|7254.5|0
1627062600000|2021-07-23 17:50:00|7261.1|7259.3|7258.2|7256.4|7262.4|7260.6|7257.7|7255.9|0
1627062900000|2021-07-23 17:55:00|7258.3|7256.5|7260.4|7258.6|7261.9|7260.1|7258.3|7256.5|0
1627063200000|2021-07-23 18:00:00|7260.5|7258.7|7265|7263.2|7265.6|7263.8|7260.5|7258.7|0
1627063500000|2021-07-23 18:05:00|7265.3|7263.5|7268.6|7266.8|7269|7267.2|7261.2|7259.4|0
1627063800000|2021-07-23 18:10:00|7268.4|7266.6|7267|7265.2|7270.1|7268.3|7266.7|7264.9|0
1627064100000|2021-07-23 18:15:00|7266.9|7265.1|7265.8|7264|7269|7267.2|7265.1|7263.3|0
1627064400000|2021-07-23 18:20:00|7265.7|7263.9|7271.3|7269.5|7271.9|7270.1|7265.5|7263.7|0
1627064700000|2021-07-23 18:25:00|7271.4|7269.6|7269.1|7267.3|7272.8|7271|7268.3|7266.5|0
1627065000000|2021-07-23 18:30:00|7269.4|7267.6|7266.8|7265|7272.8|7271|7266.8|7265|0
1627065300000|2021-07-23 18:35:00|7267|7265.2|7272|7270.2|7273.6|7271.8|7266.6|7264.8|0
1627065600000|2021-07-23 18:40:00|7271.8|7270|7269.7|7267.9|7271.8|7270|7266.5|7264.7|0
1627065900000|2021-07-23 18:45:00|7269.8|7268|7272.8|7271|7274.3|7272.5|7268.4|7266.6|0
1627066200000|2021-07-23 18:50:00|7272.9|7271.1|7266.6|7264.8|7275.9|7274.1|7266.3|7264.5|0
1627066500000|2021-07-23 18:55:00|7266.8|7265|7272|7270.2|7273.9|7272.1|7266.6|7264.8|0
1627066800000|2021-07-23 19:00:00|7272.2|7270.4|7262.8|7261|7272.7|7270.9|7262|7260.2|0
1627067100000|2021-07-23 19:05:00|7262.9|7261.1|7264.4|7262.6|7265.6|7263.8|7261.4|7259.6|0
1627067400000|2021-07-23 19:10:00|7264.6|7262.8|7260.8|7259|7265.1|7263.3|7258.7|7256.9|0
1627067700000|2021-07-23 19:15:00|7260.7|7258.9|7258.5|7256.7|7261|7259.2|7255.3|7253.5|0
1627068000000|2021-07-23 19:20:00|7258.8|7257|7259.8|7258|7260|7258.2|7256.9|7255.1|0
1627068300000|2021-07-23 19:25:00|7260|7258.2|7260|7258.2|7260.9|7259.1|7257.5|7255.7|0
1627068600000|2021-07-23 19:30:00|7259.6|7257.8|7264|7262.2|7264|7262.2|7259.6|7257.8|0
1627068900000|2021-07-23 19:35:00|7263.9|7262.1|7269.1|7267.3|7271.3|7269.5|7262.8|7261|0
1627069200000|2021-07-23 19:40:00|7269.2|7267.4|7264.7|7262.9|7270.8|7269|7264.7|7262.9|0
1627069500000|2021-07-23 19:45:00|7265.3|7263.5|7267.1|7265.3|7267.4|7265.6|7263.9|7262.1|0
1627069800000|2021-07-23 19:50:00|7269.1|7267.3|7262.4|7260.6|7269.2|7267.4|7260.8|7259|0
1627070100000|2021-07-23 19:55:00|7262|7260.2|7258.8|7257|7262.6|7260.8|7257.5|7255.7|0
1627070400000|2021-07-23 20:00:00|7259.4|7256.4|7256.8|7253.8|7262.1|7259.1|7253.9|7250.9|0
1627070700000|2021-07-23 20:05:00|7255.2|7252.2|7257.7|7254.7|7258.6|7255.6|7254.6|7251.6|0
1627071000000|2021-07-23 20:10:00|7257.6|7254.6|7257.4|7254.4|7258.8|7255.8|7256.3|7253.3|0
1627071300000|2021-07-23 20:15:00|7257.2|7254.2|7257.9|7254.9|7258.7|7255.7|7257.2|7254.2|0
1627071600000|2021-07-23 20:20:00|7258|7255|7257.8|7254.8|7258|7255|7256.8|7253.8|0
1627071900000|2021-07-23 20:25:00|7257.7|7254.7|7258.2|7255.2|7258.4|7255.4|7257.2|7254.2|0
1627072200000|2021-07-23 20:30:00|7258.3|7255.3|7258.3|7255.3|7259.2|7256.2|7258|7255|0
1627072500000|2021-07-23 20:35:00|7258.4|7255.4|7257.1|7254.1|7258.7|7255.7|7256.8|7253.8|0
1627072800000|2021-07-23 20:40:00|7257|7254|7257.4|7254.4|7258|7255|7256.8|7253.8|0
1627073100000|2021-07-23 20:45:00|7257.5|7254.5|7256.2|7253.2|7257.8|7254.8|7255.9|7252.9|0
1627073400000|2021-07-23 20:50:00|7256.1|7253.1|7255.8|7252.8|7256.7|7253.7|7255.3|7252.3|0
1627073700000|2021-07-23 20:55:00|7255.7|7252.7|7252.6|7249.6|7256.1|7253.1|7252.6|7249.6|0
1627250400000|2021-07-25 22:00:00|7259.8|7254.8|7255.6|7250.6|7259.8|7254.8|7255.3|7250.3|0
1627250700000|2021-07-25 22:05:00|7255.5|7250.5|7258.4|7253.4|7260.3|7255.3|7255.5|7250.5|0
1627251000000|2021-07-25 22:10:00|7258.3|7253.3|7259.1|7254.1|7259.8|7254.8|7258.2|7253.2|0
1627251300000|2021-07-25 22:15:00|7259.2|7254.2|7259.9|7254.9|7260|7255|7257.6|7252.6|0
1627251600000|2021-07-25 22:20:00|7260|7255|7259.8|7254.8|7260.6|7255.6|7259.1|7254.1|0
1627251900000|2021-07-25 22:25:00|7259.9|7254.9|7259.1|7254.1|7260.2|7255.2|7258.9|7253.9|0
1627252200000|2021-07-25 22:30:00|7259|7254|7258.3|7253.3|7259.3|7254.3|7257.9|7252.9|0
1627252500000|2021-07-25 22:35:00|7258.4|7253.4|7258.7|7253.7|7259|7254|7258|7253|0
1627252800000|2021-07-25 22:40:00|7258.6|7253.6|7261.1|7256.1|7261.3|7256.3|7258.5|7253.5|0
1627253100000|2021-07-25 22:45:00|7260.8|7255.8|7262.4|7257.4|7262.7|7257.7|7260.5|7255.5|0
1627253400000|2021-07-25 22:50:00|7262.6|7257.6|7263.8|7258.8|7263.8|7258.8|7262.2|7257.2|0
1627253700000|2021-07-25 22:55:00|7263.7|7258.7|7262.7|7257.7|7263.7|7258.7|7262.4|7257.4|0
1627254000000|2021-07-25 23:00:00|7262.8|7257.8|7262.8|7257.8|7263|7258|7261.7|7256.7|0
1627254300000|2021-07-25 23:05:00|7262.7|7257.7|7263.9|7258.9|7264.8|7259.8|7262.4|7257.4|0
1627254600000|2021-07-25 23:10:00|7263.8|7258.8|7263.8|7258.8|7264.1|7259.1|7262.8|7257.8|0
1627254900000|2021-07-25 23:15:00|7263.9|7258.9|7267.6|7262.6|7268.1|7263.1|7263.8|7258.8|0
1627255200000|2021-07-25 23:20:00|7267.4|7262.4|7268|7263|7269.5|7264.5|7267|7262|0
1627255500000|2021-07-25 23:25:00|7267.9|7262.9|7269.1|7264.1|7269.3|7264.3|7267.2|7262.2|0
1627255800000|2021-07-25 23:30:00|7269|7264|7268.5|7263.5|7269.1|7264.1|7267.7|7262.7|0
1627256100000|2021-07-25 23:35:00|7268.3|7263.3|7270.3|7265.3|7271|7266|7268.3|7263.3|0
1627256400000|2021-07-25 23:40:00|7270.2|7265.2|7268|7263|7270.2|7265.2|7268|7263|0
1627256700000|2021-07-25 23:45:00|7268.1|7263.1|7266.7|7261.7|7268.6|7263.6|7266.5|7261.5|0
1627257000000|2021-07-25 23:50:00|7266.6|7261.6|7268.9|7263.9|7269.5|7264.5|7266.6|7261.6|0
1627257300000|2021-07-25 23:55:00|7268.8|7263.8|7269.2|7264.2|7271.1|7266.1|7268.6|7263.6|0
1627257600000|2021-07-26 00:00:00|7268.9|7263.9|7265.5|7260.5|7269.9|7264.9|7264.3|7259.3|0
1627257900000|2021-07-26 00:05:00|7265.4|7260.4|7266|7261|7266.7|7261.7|7264.5|7259.5|0
1627258200000|2021-07-26 00:10:00|7265.9|7260.9|7267.7|7262.7|7268.3|7263.3|7265.9|7260.9|0
1627258500000|2021-07-26 00:15:00|7267.9|7262.9|7263|7258|7269.1|7264.1|7262.7|7257.7|0
1627258800000|2021-07-26 00:20:00|7262.8|7257.8|7261.9|7256.9|7263.1|7258.1|7260.8|7255.8|0
1627259100000|2021-07-26 00:25:00|7262|7257|7261.8|7256.8|7263|7258|7261.1|7256.1|0
1627259400000|2021-07-26 00:30:00|7261.9|7256.9|7262.7|7257.7|7263.3|7258.3|7261.3|7256.3|0
1627259700000|2021-07-26 00:35:00|7263|7258|7260.7|7255.7|7263.5|7258.5|7259.6|7254.6|0
1627260000000|2021-07-26 00:40:00|7260.6|7255.6|7260|7255|7260.9|7255.9|7257.3|7252.3|0
1627260300000|2021-07-26 00:45:00|7260.1|7255.1|7257.6|7252.6|7260.4|7255.4|7253.7|7248.7|0
1627260600000|2021-07-26 00:50:00|7257.5|7252.5|7258|7253|7258.5|7253.5|7257.4|7252.4|0
1627260900000|2021-07-26 00:55:00|7257.8|7252.8|7256.6|7251.6|7258.9|7253.9|7256.1|7251.1|0
1627261200000|2021-07-26 01:00:00|7256.9|7251.9|7256|7251|7258.3|7253.3|7256|7251|0
1627261500000|2021-07-26 01:05:00|7256.1|7251.1|7254.4|7249.4|7256.1|7251.1|7252.4|7247.4|0
1627261800000|2021-07-26 01:10:00|7254.2|7249.2|7246.5|7241.5|7254.2|7249.2|7246.1|7241.1|0
1627262100000|2021-07-26 01:15:00|7246.7|7241.7|7250.6|7245.6|7251.5|7246.5|7246.2|7241.2|0
1627262400000|2021-07-26 01:20:00|7250.5|7245.5|7252.7|7247.7|7253.3|7248.3|7250.5|7245.5|0
1627262700000|2021-07-26 01:25:00|7252.5|7247.5|7253|7248|7253.4|7248.4|7251.5|7246.5|0
1627263000000|2021-07-26 01:30:00|7252.8|7247.8|7253.5|7248.5|7254|7249|7250.3|7245.3|0
1627263300000|2021-07-26 01:35:00|7253.4|7248.4|7249.6|7244.6|7253.4|7248.4|7248.4|7243.4|0
1627263600000|2021-07-26 01:40:00|7249.7|7244.7|7251.3|7246.3|7252.2|7247.2|7249.2|7244.2|0
1627263900000|2021-07-26 01:45:00|7251.2|7246.2|7252.8|7247.8|7253.3|7248.3|7251.2|7246.2|0
1627264200000|2021-07-26 01:50:00|7252.7|7247.7|7254.8|7249.8|7255.3|7250.3|7252.3|7247.3|0
1627264500000|2021-07-26 01:55:00|7254.9|7249.9|7253.4|7248.4|7257.4|7252.4|7253.4|7248.4|0
1627264800000|2021-07-26 02:00:00|7253.3|7248.3|7254.6|7249.6|7255.2|7250.2|7252.9|7247.9|0
1627265100000|2021-07-26 02:05:00|7254.8|7249.8|7255.3|7250.3|7256.4|7251.4|7254.5|7249.5|0
1627265400000|2021-07-26 02:10:00|7255.1|7250.1|7251.5|7246.5|7256|7251|7251.4|7246.4|0
1627265700000|2021-07-26 02:15:00|7251.6|7246.6|7252.8|7247.8|7253.2|7248.2|7250.9|7245.9|0
1627266000000|2021-07-26 02:20:00|7252.9|7247.9|7253|7248|7254.6|7249.6|7252.1|7247.1|0
1627266300000|2021-07-26 02:25:00|7252.8|7247.8|7254.7|7249.7|7255.4|7250.4|7252.8|7247.8|0
1627266600000|2021-07-26 02:30:00|7254.6|7249.6|7252.2|7247.2|7254.6|7249.6|7252|7247|0
1627266900000|2021-07-26 02:35:00|7252.3|7247.3|7254|7249|7254.4|7249.4|7252|7247|0
1627267200000|2021-07-26 02:40:00|7253.9|7248.9|7252.8|7247.8|7255.5|7250.5|7252.7|7247.7|0
1627267500000|2021-07-26 02:45:00|7252.7|7247.7|7253.2|7248.2|7253.9|7248.9|7251.8|7246.8|0
1627267800000|2021-07-26 02:50:00|7253.4|7248.4|7249.4|7244.4|7253.6|7248.6|7249.3|7244.3|0
1627268100000|2021-07-26 02:55:00|7249.6|7244.6|7250.6|7245.6|7251.5|7246.5|7249.1|7244.1|0
1627268400000|2021-07-26 03:00:00|7250.5|7245.5|7251.7|7246.7|7251.7|7246.7|7249.8|7244.8|0
1627268700000|2021-07-26 03:05:00|7251.8|7246.8|7251.1|7246.1|7252.1|7247.1|7250.1|7245.1|0
1627269000000|2021-07-26 03:10:00|7251.2|7246.2|7250.1|7245.1|7251.5|7246.5|7249.7|7244.7|0
1627269300000|2021-07-26 03:15:00|7250.2|7245.2|7252.4|7247.4|7253|7248|7249.1|7244.1|0
1627269600000|2021-07-26 03:20:00|7252.5|7247.5|7254.1|7249.1|7254.3|7249.3|7252.2|7247.2|0
1627269900000|2021-07-26 03:25:00|7254.3|7249.3|7252.4|7247.4|7254.5|7249.5|7252.4|7247.4|0
1627270200000|2021-07-26 03:30:00|7252.3|7247.3|7253.8|7248.8|7254.3|7249.3|7251.9|7246.9|0
1627270500000|2021-07-26 03:35:00|7253.7|7248.7|7251.7|7246.7|7253.7|7248.7|7251.1|7246.1|0
1627270800000|2021-07-26 03:40:00|7251.5|7246.5|7250.8|7245.8|7252.2|7247.2|7250.6|7245.6|0
1627271100000|2021-07-26 03:45:00|7251|7246|7250.7|7245.7|7251.8|7246.8|7250.7|7245.7|0
1627271400000|2021-07-26 03:50:00|7250.8|7245.8|7249.6|7244.6|7251.5|7246.5|7248.6|7243.6|0
1627271700000|2021-07-26 03:55:00|7249.5|7244.5|7251.7|7246.7|7251.7|7246.7|7248.5|7243.5|0
1627272000000|2021-07-26 04:00:00|7252.1|7247.1|7252.2|7247.2|7252.9|7247.9|7251.6|7246.6|0
1627272300000|2021-07-26 04:05:00|7252.1|7247.1|7252.2|7247.2|7252.8|7247.8|7251.8|7246.8|0
1627272600000|2021-07-26 04:10:00|7252.1|7247.1|7252.8|7247.8|7253.2|7248.2|7252.1|7247.1|0
1627272900000|2021-07-26 04:15:00|7252.7|7247.7|7252.3|7247.3|7252.7|7247.7|7251.4|7246.4|0
1627273200000|2021-07-26 04:20:00|7252.5|7247.5|7252.7|7247.7|7253.4|7248.4|7251.9|7246.9|0
1627273500000|2021-07-26 04:25:00|7252.6|7247.6|7252|7247|7252.8|7247.8|7251.8|7246.8|0
1627273800000|2021-07-26 04:30:00|7252.1|7247.1|7251.8|7246.8|7252.8|7247.8|7251.7|7246.7|0
1627274100000|2021-07-26 04:35:00|7251.7|7246.7|7251.9|7246.9|7252.5|7247.5|7251.1|7246.1|0
1627274400000|2021-07-26 04:40:00|7252|7247|7252.3|7247.3|7252.3|7247.3|7250.6|7245.6|0
1627274700000|2021-07-26 04:45:00|7252.4|7247.4|7252.9|7247.9|7253.1|7248.1|7250.6|7245.6|0
1627275000000|2021-07-26 04:50:00|7252.8|7247.8|7252.1|7247.1|7252.8|7247.8|7251.4|7246.4|0
1627275300000|2021-07-26 04:55:00|7252|7247|7251.5|7246.5|7252|7247|7250.7|7245.7|0
1627275600000|2021-07-26 05:00:00|7251.6|7246.6|7251.2|7246.2|7251.9|7246.9|7250.5|7245.5|0
1627275900000|2021-07-26 05:05:00|7251.1|7246.1|7250.2|7245.2|7251.4|7246.4|7249.8|7244.8|0
1627276200000|2021-07-26 05:10:00|7250.3|7245.3|7249.5|7244.5|7250.4|7245.4|7247.9|7242.9|0
1627276500000|2021-07-26 05:15:00|7249.6|7244.6|7250.4|7245.4|7251|7246|7249.5|7244.5|0
1627276800000|2021-07-26 05:20:00|7250.6|7245.6|7249.9|7244.9|7251.1|7246.1|7249.3|7244.3|0
1627277100000|2021-07-26 05:25:00|7249.8|7244.8|7248.5|7243.5|7250.5|7245.5|7248|7243|0
1627277400000|2021-07-26 05:30:00|7248.7|7243.7|7250.8|7245.8|7250.8|7245.8|7246.1|7241.1|0
1627277700000|2021-07-26 05:35:00|7250.6|7245.6|7247.6|7242.6|7250.6|7245.6|7246.7|7241.7|0
1627278000000|2021-07-26 05:40:00|7247.5|7242.5|7247.5|7242.5|7248.1|7243.1|7246.2|7241.2|0
1627278300000|2021-07-26 05:45:00|7247.6|7242.6|7249.3|7244.3|7249.7|7244.7|7246.9|7241.9|0
1627278600000|2021-07-26 05:50:00|7249.4|7244.4|7250|7245|7250.6|7245.6|7248.7|7243.7|0
1627278900000|2021-07-26 05:55:00|7250.1|7245.1|7250.6|7245.6|7250.8|7245.8|7249.2|7244.2|0
1627279200000|2021-07-26 06:00:00|7250.3|7245.3|7251.3|7246.3|7251.9|7246.9|7248.3|7243.3|0
1627279500000|2021-07-26 06:05:00|7251.2|7246.2|7248.8|7243.8|7251.8|7246.8|7248.7|7243.7|0
1627279800000|2021-07-26 06:10:00|7248.9|7243.9|7253.2|7248.2|7254|7249|7248.8|7243.8|0
1627280100000|2021-07-26 06:15:00|7253.1|7248.1|7236.3|7231.3|7253.4|7248.4|7235.2|7230.2|0
1627280400000|2021-07-26 06:20:00|7236.4|7231.4|7237.2|7232.2|7237.4|7232.4|7235.7|7230.7|0
1627280700000|2021-07-26 06:25:00|7236.8|7231.8|7239.1|7234.1|7240|7235|7235.8|7230.8|0
1627281000000|2021-07-26 06:30:00|7239|7234|7240.5|7235.5|7241.3|7236.3|7238.7|7233.7|0
1627281300000|2021-07-26 06:35:00|7240.4|7235.4|7242.4|7237.4|7242.5|7237.5|7238.6|7233.6|0
1627281600000|2021-07-26 06:40:00|7242.3|7237.3|7240|7235|7243.7|7238.7|7240|7235|0
1627281900000|2021-07-26 06:45:00|7239.9|7234.9|7238.2|7233.2|7240.8|7235.8|7237.2|7232.2|0
1627282200000|2021-07-26 06:50:00|7238.3|7233.3|7241.1|7236.1|7241.7|7236.7|7237.6|7232.6|0
1627282500000|2021-07-26 06:55:00|7241.2|7236.2|7241.7|7236.7|7242.5|7237.5|7239.3|7234.3|0
1627282800000|2021-07-26 07:00:00|7241.8|7236.8|7241.9|7236.9|7243.6|7238.6|7237.9|7232.9|0
1627283100000|2021-07-26 07:05:00|7241.8|7236.8|7241.2|7236.2|7242.9|7237.9|7239.5|7234.5|0
1627283400000|2021-07-26 07:10:00|7241.1|7236.1|7237.6|7232.6|7241.1|7236.1|7236|7231|0
1627283700000|2021-07-26 07:15:00|7238|7233|7238.5|7233.5|7241.6|7236.6|7236.9|7231.9|0
1627284000000|2021-07-26 07:20:00|7238.4|7233.4|7221.3|7216.3|7240|7235|7220.9|7215.9|0
1627284300000|2021-07-26 07:25:00|7221.4|7216.4|7221.3|7216.3|7223.1|7218.1|7219.7|7214.7|0
1627284600000|2021-07-26 07:30:00|7221.4|7216.4|7221.3|7216.3|7223.1|7218.1|7220.4|7215.4|0
1627284900000|2021-07-26 07:35:00|7221.4|7216.4|7219.7|7214.7|7221.7|7216.7|7219|7214|0
1627285200000|2021-07-26 07:40:00|7219.6|7214.6|7212.6|7207.6|7219.8|7214.8|7211.6|7206.6|0
1627285500000|2021-07-26 07:45:00|7212.5|7207.5|7198.2|7193.2|7213.2|7208.2|7197.8|7192.8|0
1627285800000|2021-07-26 07:50:00|7198.3|7193.3|7200.1|7195.1|7200.2|7195.2|7196.4|7191.4|0
1627286100000|2021-07-26 07:55:00|7200.2|7195.2|7199.1|7194.1|7200.4|7195.4|7198.3|7193.3|0
1627286400000|2021-07-26 08:00:00|7199.2|7194.2|7168.1|7165.1|7212.1|7209.1|7162.4|7159.4|0
1627286700000|2021-07-26 08:05:00|7166.5|7163.5|7147.7|7144.7|7170.3|7167.3|7141.3|7138.3|0
1627287000000|2021-07-26 08:10:00|7148.4|7145.4|7143|7140|7151.8|7148.8|7135.7|7132.7|0
1627287300000|2021-07-26 08:15:00|7143.5|7140.5|7135.8|7132.8|7144.8|7141.8|7130.6|7127.6|0
1627287600000|2021-07-26 08:20:00|7136.4|7133.4|7139.8|7136.8|7147.6|7144.6|7135|7132|0
1627287900000|2021-07-26 08:25:00|7140.1|7137.1|7139.1|7136.1|7147.6|7144.6|7130.9|7127.9|0
1627288200000|2021-07-26 08:30:00|7139|7136|7153.4|7150.4|7153.6|7150.6|7135.8|7132.8|0
1627288500000|2021-07-26 08:35:00|7151.8|7148.8|7161.4|7158.4|7166.1|7163.1|7145|7142|0
1627288800000|2021-07-26 08:40:00|7161.5|7158.5|7151.4|7148.4|7163|7160|7151.4|7148.4|0
1627289100000|2021-07-26 08:45:00|7150.2|7147.2|7161.7|7158.7|7163.7|7160.7|7150.2|7147.2|0
1627289400000|2021-07-26 08:50:00|7161.9|7158.9|7163|7160|7163.1|7160.1|7159.8|7156.8|0
1627289700000|2021-07-26 08:55:00|7162.8|7159.8|7164.9|7161.9|7165.5|7162.5|7154.7|7151.7|0
1627290000000|2021-07-26 09:00:00|7164.8|7161.8|7164.6|7161.6|7167|7164|7158.9|7155.9|0
1627290300000|2021-07-26 09:05:00|7165.1|7162.1|7173.4|7170.4|7174|7171|7162.8|7159.8|0
1627290600000|2021-07-26 09:10:00|7173.1|7170.1|7164.2|7161.2|7174.6|7171.6|7163.9|7160.9|0
1627290900000|2021-07-26 09:15:00|7164.3|7161.3|7166.2|7163.2|7166.6|7163.6|7162.9|7159.9|0
1627291200000|2021-07-26 09:20:00|7166|7163|7162.6|7159.6|7166.7|7163.7|7162.6|7159.6|0
1627291500000|2021-07-26 09:25:00|7162.7|7159.7|7176.5|7173.5|7176.7|7173.7|7162.7|7159.7|0
1627291800000|2021-07-26 09:30:00|7176.2|7173.2|7176.6|7173.6|7176.8|7173.8|7173.9|7170.9|0
1627292100000|2021-07-26 09:35:00|7176.7|7173.7|7178.3|7175.3|7179.5|7176.5|7176.2|7173.2|0
1627292400000|2021-07-26 09:40:00|7177.9|7174.9|7176|7173|7179.7|7176.7|7175.9|7172.9|0
1627292700000|2021-07-26 09:45:00|7176.1|7173.1|7180.5|7177.5|7180.8|7177.8|7175.3|7172.3|0
1627293000000|2021-07-26 09:50:00|7180.3|7177.3|7181.6|7178.6|7182.8|7179.8|7179.9|7176.9|0
1627293300000|2021-07-26 09:55:00|7181.8|7178.8|7187.6|7184.6|7189.4|7186.4|7181.6|7178.6|0
1627293600000|2021-07-26 10:00:00|7187.4|7184.4|7188.2|7185.2|7188.9|7185.9|7187.3|7184.3|0
1627293900000|2021-07-26 10:05:00|7188.3|7185.3|7188.8|7185.8|7189.7|7186.7|7188|7185|0
1627294200000|2021-07-26 10:10:00|7188.7|7185.7|7189.2|7186.2|7189.6|7186.6|7187.5|7184.5|0
1627294500000|2021-07-26 10:15:00|7188.6|7185.6|7187.6|7184.6|7190.9|7187.9|7186.6|7183.6|0
1627294800000|2021-07-26 10:20:00|7186.9|7183.9|7190.3|7187.3|7191|7188|7186.9|7183.9|0
1627295100000|2021-07-26 10:25:00|7190.4|7187.4|7192.3|7189.3|7192.4|7189.4|7190.4|7187.4|0
1627295400000|2021-07-26 10:30:00|7192.4|7189.4|7193.3|7190.3|7193.3|7190.3|7189.6|7186.6|0
1627295700000|2021-07-26 10:35:00|7192.8|7189.8|7191.4|7188.4|7193.2|7190.2|7189.7|7186.7|0
1627296000000|2021-07-26 10:40:00|7190.7|7187.7|7189.3|7186.3|7191.9|7188.9|7188.3|7185.3|0
1627296300000|2021-07-26 10:45:00|7188.6|7185.6|7185.2|7182.2|7189.1|7186.1|7184.9|7181.9|0
1627296600000|2021-07-26 10:50:00|7185.4|7182.4|7187.9|7184.9|7188.9|7185.9|7184.8|7181.8|0
1627296900000|2021-07-26 10:55:00|7187.3|7184.3|7181.4|7178.4|7187.7|7184.7|7181.3|7178.3|0
1627297200000|2021-07-26 11:00:00|7186.3|7183.3|7197.6|7194.6|7198.7|7195.7|7186.3|7183.3|0
1627297500000|2021-07-26 11:05:00|7197.8|7194.8|7203.7|7200.7|7203.7|7200.7|7197.8|7194.8|0
1627297800000|2021-07-26 11:10:00|7203.9|7200.9|7206|7203|7206|7203|7202.7|7199.7|0
1627298100000|2021-07-26 11:15:00|7206.1|7203.1|7210.9|7207.9|7210.9|7207.9|7205.8|7202.8|0
1627298400000|2021-07-26 11:20:00|7209.8|7206.8|7207.9|7204.9|7210.7|7207.7|7203.8|7200.8|0
1627298700000|2021-07-26 11:25:00|7208.2|7205.2|7209.8|7206.8|7211.2|7208.2|7208|7205|0
1627299000000|2021-07-26 11:30:00|7210.1|7207.1|7211|7208|7211.6|7208.6|7208.8|7205.8|0
1627299300000|2021-07-26 11:35:00|7211.7|7208.7|7221.3|7218.3|7222.3|7219.3|7211.3|7208.3|0
1627299600000|2021-07-26 11:40:00|7221.2|7218.2|7222.1|7219.1|7224.9|7221.9|7220.8|7217.8|0
1627299900000|2021-07-26 11:45:00|7222.2|7219.2|7221.1|7218.1|7222.3|7219.3|7218.4|7215.4|0
1627300200000|2021-07-26 11:50:00|7220.5|7217.5|7216.5|7213.5|7222.7|7219.7|7215.4|7212.4|0
1627300500000|2021-07-26 11:55:00|7216.7|7213.7|7213.9|7210.9|7217.9|7214.9|7213.9|7210.9|0
1627300800000|2021-07-26 12:00:00|7214|7211|7220|7217|7220.6|7217.6|7212.6|7209.6|0
1627301100000|2021-07-26 12:05:00|7220.2|7217.2|7217|7214|7220.6|7217.6|7214.6|7211.6|0
1627301400000|2021-07-26 12:10:00|7216.9|7213.9|7215.6|7212.6|7218.1|7215.1|7215.6|7212.6|0
1627301700000|2021-07-26 12:15:00|7215.8|7212.8|7211.8|7208.8|7218.3|7215.3|7210.8|7207.8|0
1627302000000|2021-07-26 12:20:00|7211.9|7208.9|7211.4|7208.4|7213.8|7210.8|7208.3|7205.3|0
1627302300000|2021-07-26 12:25:00|7211.3|7208.3|7208.6|7205.6|7211.3|7208.3|7208.5|7205.5|0
1627302600000|2021-07-26 12:30:00|7208.5|7205.5|7208.9|7205.9|7209.4|7206.4|7206|7203|0
1627302900000|2021-07-26 12:35:00|7209.2|7206.2|7203.6|7200.6|7209.5|7206.5|7201.8|7198.8|0
1627303200000|2021-07-26 12:40:00|7203.8|7200.8|7200.1|7197.1|7204.7|7201.7|7199.4|7196.4|0
1627303500000|2021-07-26 12:45:00|7200.2|7197.2|7202.2|7199.2|7202.9|7199.9|7200.2|7197.2|0
1627303800000|2021-07-26 12:50:00|7202.4|7199.4|7204.1|7201.1|7204.6|7201.6|7201.6|7198.6|0
1627304100000|2021-07-26 12:55:00|7203.5|7200.5|7207.7|7204.7|7208.1|7205.1|7203.5|7200.5|0
1627304400000|2021-07-26 13:00:00|7207.2|7204.2|7204.5|7201.5|7207.2|7204.2|7203.9|7200.9|0
1627304700000|2021-07-26 13:05:00|7204.3|7201.3|7208.1|7205.1|7208.2|7205.2|7204.1|7201.1|0
1627305000000|2021-07-26 13:10:00|7208.2|7205.2|7210.7|7207.7|7212.1|7209.1|7208|7205|0
1627305300000|2021-07-26 13:15:00|7210.6|7207.6|7210.7|7207.7|7211.8|7208.8|7208.8|7205.8|0
1627305600000|2021-07-26 13:20:00|7210.2|7207.2|7210.6|7207.6|7211.2|7208.2|7208.7|7205.7|0
1627305900000|2021-07-26 13:25:00|7212.4|7209.4|7202.5|7199.5|7214.4|7211.4|7202.5|7199.5|0
1627306200000|2021-07-26 13:30:00|7204.8|7201.8|7155.1|7153.3|7205.9|7202.9|7146.6|7144.8|0
1627306500000|2021-07-26 13:35:00|7155|7153.2|7183.5|7181.7|7188.7|7186.9|7147.3|7145.5|0
1627306800000|2021-07-26 13:40:00|7184.3|7182.5|7184.9|7183.1|7186.4|7184.6|7171.5|7169.7|0
1627307100000|2021-07-26 13:45:00|7184.4|7182.6|7180.7|7178.9|7189|7187.2|7173.7|7171.9|0
1627307400000|2021-07-26 13:50:00|7182.3|7180.5|7197.3|7195.5|7197.3|7195.5|7180.1|7178.3|0
1627307700000|2021-07-26 13:55:00|7196.6|7194.8|7204.3|7202.5|7205.6|7203.8|7189.7|7187.9|0
1627308000000|2021-07-26 14:00:00|7204|7202.2|7219.3|7217.5|7221.6|7219.8|7204|7202.2|0
1627308300000|2021-07-26 14:05:00|7217.2|7215.4|7217.5|7215.7|7221.3|7219.5|7212.8|7211|0
1627308600000|2021-07-26 14:10:00|7217.8|7216|7208.7|7206.9|7219.2|7217.4|7203.7|7201.9|0
1627308900000|2021-07-26 14:15:00|7208.8|7207|7218.4|7216.6|7221.7|7219.9|7206.8|7205|0
1627309200000|2021-07-26 14:20:00|7218.3|7216.5|7229.9|7228.1|7230.6|7228.8|7214.7|7212.9|0
1627309500000|2021-07-26 14:25:00|7229.8|7228|7226.7|7224.9|7230.7|7228.9|7224.5|7222.7|0
1627309800000|2021-07-26 14:30:00|7226|7224.2|7229.9|7228.1|7232.6|7230.8|7223.5|7221.7|0
1627310100000|2021-07-26 14:35:00|7229.4|7227.6|7227.9|7226.1|7232.1|7230.3|7222.4|7220.6|0
1627310400000|2021-07-26 14:40:00|7228.4|7226.6|7211.6|7209.8|7231.5|7229.7|7211.6|7209.8|0
1627310700000|2021-07-26 14:45:00|7212.2|7210.4|7202.6|7200.8|7212.5|7210.7|7199|7197.2|0
1627311000000|2021-07-26 14:50:00|7202|7200.2|7200.8|7199|7211.8|7210|7199.2|7197.4|0
1627311300000|2021-07-26 14:55:00|7200.9|7199.1|7199.2|7197.4|7211.6|7209.8|7197.6|7195.8|0
1627311600000|2021-07-26 15:00:00|7199.1|7197.3|7201.4|7199.6|7208.1|7206.3|7193|7191.2|0
1627311900000|2021-07-26 15:05:00|7202.5|7200.7|7195.1|7193.3|7203.1|7201.3|7191.4|7189.6|0
1627312200000|2021-07-26 15:10:00|7195.5|7193.7|7201.7|7199.9|7204|7202.2|7194.8|7193|0
1627312500000|2021-07-26 15:15:00|7202.2|7200.4|7204.2|7202.4|7206.4|7204.6|7198.8|7197|0
1627312800000|2021-07-26 15:20:00|7204.3|7202.5|7199.1|7197.3|7204.6|7202.8|7197.7|7195.9|0
1627313100000|2021-07-26 15:25:00|7198.9|7197.1|7200.3|7198.5|7200.8|7199|7192.3|7190.5|0
1627313400000|2021-07-26 15:30:00|7200.2|7198.4|7201.6|7199.8|7203.7|7201.9|7197.8|7196|0
1627313700000|2021-07-26 15:35:00|7201.7|7199.9|7204.7|7202.9|7209|7207.2|7200.8|7199|0
1627314000000|2021-07-26 15:40:00|7204.8|7203|7200.8|7199|7206.1|7204.3|7198.7|7196.9|0
1627314300000|2021-07-26 15:45:00|7200.9|7199.1|7206.8|7205|7210|7208.2|7199.7|7197.9|0
1627314600000|2021-07-26 15:50:00|7206.1|7204.3|7201.6|7199.8|7210|7208.2|7199.5|7197.7|0
1627314900000|2021-07-26 15:55:00|7202.4|7200.6|7204.9|7203.1|7208.9|7207.1|7202.3|7200.5|0
1627315200000|2021-07-26 16:00:00|7205.1|7203.3|7204.4|7202.6|7207.9|7206.1|7201.3|7199.5|0
1627315500000|2021-07-26 16:05:00|7204.5|7202.7|7201|7199.2|7204.5|7202.7|7199.4|7197.6|0
1627315800000|2021-07-26 16:10:00|7201.1|7199.3|7194|7192.2|7201.1|7199.3|7190.9|7189.1|0
1627316100000|2021-07-26 16:15:00|7194.2|7192.4|7187.7|7185.9|7194.6|7192.8|7187.5|7185.7|0
1627316400000|2021-07-26 16:20:00|7187.5|7185.7|7193|7191.2|7193.1|7191.3|7185.4|7183.6|0
1627316700000|2021-07-26 16:25:00|7193.1|7191.3|7189.9|7188.1|7196.9|7195.1|7189.8|7188|0
1627317000000|2021-07-26 16:30:00|7189.7|7187.9|7178.1|7176.3|7191.7|7189.9|7178.1|7176.3|0
1627317300000|2021-07-26 16:35:00|7177.5|7175.7|7177.2|7175.4|7180.4|7178.6|7176.9|7175.1|0
1627317600000|2021-07-26 16:40:00|7176.9|7175.1|7177|7175.2|7178.8|7177|7173.5|7171.7|0
1627317900000|2021-07-26 16:45:00|7176.7|7174.9|7180.5|7178.7|7181.4|7179.6|7174.3|7172.5|0
1627318200000|2021-07-26 16:50:00|7180.6|7178.8|7183.6|7181.8|7185.1|7183.3|7178.1|7176.3|0
1627318500000|2021-07-26 16:55:00|7183.4|7181.6|7183.8|7182|7184.7|7182.9|7178.9|7177.1|0
1627318800000|2021-07-26 17:00:00|7183.9|7182.1|7182.7|7180.9|7184.8|7183|7181.4|7179.6|0
1627319100000|2021-07-26 17:05:00|7182.5|7180.7|7181.7|7179.9|7183.1|7181.3|7178|7176.2|0
1627319400000|2021-07-26 17:10:00|7181.9|7180.1|7180.9|7179.1|7182.3|7180.5|7177|7175.2|0
1627319700000|2021-07-26 17:15:00|7180.8|7179|7179.9|7178.1|7182|7180.2|7176.9|7175.1|0
1627320000000|2021-07-26 17:20:00|7180.2|7178.4|7183.3|7181.5|7185.7|7183.9|7178.7|7176.9|0
1627320300000|2021-07-26 17:25:00|7183.1|7181.3|7186.8|7185|7188.7|7186.9|7183|7181.2|0
1627320600000|2021-07-26 17:30:00|7187|7185.2|7185.2|7183.4|7190|7188.2|7184.3|7182.5|0
1627320900000|2021-07-26 17:35:00|7185.1|7183.3|7176.5|7174.7|7185.1|7183.3|7175.5|7173.7|0
1627321200000|2021-07-26 17:40:00|7176.4|7174.6|7171.8|7170|7177.6|7175.8|7171.1|7169.3|0
1627321500000|2021-07-26 17:45:00|7171.9|7170.1|7163.9|7162.1|7172|7170.2|7162.6|7160.8|0
1627321800000|2021-07-26 17:50:00|7164.1|7162.3|7160.3|7158.5|7164.4|7162.6|7157.6|7155.8|0
1627322100000|2021-07-26 17:55:00|7160.1|7158.3|7156.1|7154.3|7162.1|7160.3|7156.1|7154.3|0
1627322400000|2021-07-26 18:00:00|7155.7|7153.9|7155.3|7153.5|7158.5|7156.7|7154.3|7152.5|0
1627322700000|2021-07-26 18:05:00|7155.5|7153.7|7156.8|7155|7157.4|7155.6|7153.6|7151.8|0
1627323000000|2021-07-26 18:10:00|7157.4|7155.6|7153.6|7151.8|7158.3|7156.5|7153.6|7151.8|0
1627323300000|2021-07-26 18:15:00|7153|7151.2|7142.1|7140.3|7153|7151.2|7142|7140.2|0
1627323600000|2021-07-26 18:20:00|7142|7140.2|7141.4|7139.6|7145.8|7144|7138.5|7136.7|0
1627323900000|2021-07-26 18:25:00|7141.5|7139.7|7147.8|7146|7149.8|7148|7138.9|7137.1|0
1627324200000|2021-07-26 18:30:00|7147.7|7145.9|7149.8|7148|7151|7149.2|7145.9|7144.1|0
1627324500000|2021-07-26 18:35:00|7149.9|7148.1|7150.5|7148.7|7154.2|7152.4|7148|7146.2|0
1627324800000|2021-07-26 18:40:00|7150.6|7148.8|7154.3|7152.5|7155.8|7154|7150.6|7148.8|0
1627325100000|2021-07-26 18:45:00|7154.6|7152.8|7161.3|7159.5|7161.7|7159.9|7154.1|7152.3|0
1627325400000|2021-07-26 18:50:00|7161.4|7159.6|7160.2|7158.4|7161.4|7159.6|7157.4|7155.6|0
1627325700000|2021-07-26 18:55:00|7160.4|7158.6|7160.2|7158.4|7164.2|7162.4|7159.7|7157.9|0
1627326000000|2021-07-26 19:00:00|7160|7158.2|7162.3|7160.5|7164.3|7162.5|7159.2|7157.4|0
1627326300000|2021-07-26 19:05:00|7162.2|7160.4|7158.2|7156.4|7165.5|7163.7|7158.1|7156.3|0
1627326600000|2021-07-26 19:10:00|7158.4|7156.6|7166.1|7164.3|7166.2|7164.4|7157.6|7155.8|0
1627326900000|2021-07-26 19:15:00|7166.3|7164.5|7160|7158.2|7166.8|7165|7159.4|7157.6|0
1627327200000|2021-07-26 19:20:00|7160.1|7158.3|7169.7|7167.9|7170.2|7168.4|7159.8|7158|0
1627327500000|2021-07-26 19:25:00|7169.8|7168|7172.8|7171|7174.7|7172.9|7169|7167.2|0
1627327800000|2021-07-26 19:30:00|7172.6|7170.8|7169.8|7168|7173.8|7172|7168.5|7166.7|0
1627328100000|2021-07-26 19:35:00|7168.8|7167|7167|7165.2|7169.6|7167.8|7165.2|7163.4|0
1627328400000|2021-07-26 19:40:00|7166.9|7165.1|7166|7164.2|7170.6|7168.8|7166|7164.2|0
1627328700000|2021-07-26 19:45:00|7166.5|7164.7|7158.7|7156.9|7167.4|7165.6|7157.9|7156.1|0
1627329000000|2021-07-26 19:50:00|7159.6|7157.8|7166.6|7164.8|7167.1|7165.3|7155.9|7154.1|0
1627329300000|2021-07-26 19:55:00|7165.3|7163.5|7170.9|7169.1|7172.6|7170.8|7164.2|7162.4|0
1627329600000|2021-07-26 20:00:00|7171.5|7168.5|7173.1|7170.1|7173.1|7170.1|7161.1|7158.1|0
1627329900000|2021-07-26 20:05:00|7172.8|7169.8|7185.9|7182.9|7187.7|7184.7|7170|7167|0
1627330200000|2021-07-26 20:10:00|7186.3|7183.3|7175|7172|7188.1|7185.1|7172.5|7169.5|0
1627330500000|2021-07-26 20:15:00|7175.3|7172.3|7177.2|7174.2|7177.2|7174.2|7168.3|7165.3|0
1627330800000|2021-07-26 20:20:00|7177.3|7174.3|7178.2|7175.2|7179.3|7176.3|7173.6|7170.6|0
1627331100000|2021-07-26 20:25:00|7178.1|7175.1|7173.8|7170.8|7178.1|7175.1|7173|7170|0
1627331400000|2021-07-26 20:30:00|7173.7|7170.7|7172.1|7169.1|7175.4|7172.4|7170.2|7167.2|0
1627331700000|2021-07-26 20:35:00|7172.2|7169.2|7176.2|7173.2|7177.4|7174.4|7172|7169|0
1627332000000|2021-07-26 20:40:00|7176.4|7173.4|7175.6|7172.6|7177.8|7174.8|7174.2|7171.2|0
1627332300000|2021-07-26 20:45:00|7175.7|7172.7|7174.3|7171.3|7175.8|7172.8|7172.8|7169.8|0
1627332600000|2021-07-26 20:50:00|7174.2|7171.2|7173.8|7170.8|7175.6|7172.6|7172.1|7169.1|0
1627332900000|2021-07-26 20:55:00|7173.7|7170.7|7182.7|7179.7|7182.9|7179.9|7173.6|7170.6|0
1627333200000|2021-07-26 21:00:00|7182.8|7179.8|7185|7182|7185.2|7182.2|7180.5|7177.5|0
1627333500000|2021-07-26 21:05:00|7184.9|7181.9|7186.4|7183.4|7187.6|7184.6|7184.8|7181.8|0
1627333800000|2021-07-26 21:10:00|7186.3|7183.3|7185.8|7182.8|7186.7|7183.7|7185.2|7182.2|0
1627334100000|2021-07-26 21:15:00|7185.7|7182.7|7188.2|7185.2|7189.3|7186.3|7185.6|7182.6|0
1627334400000|2021-07-26 21:20:00|7188.1|7185.1|7186.9|7183.9|7188.1|7185.1|7185.3|7182.3|0
1627334700000|2021-07-26 21:25:00|7186.7|7183.7|7186.1|7183.1|7187.2|7184.2|7185.5|7182.5|0
1627335000000|2021-07-26 21:30:00|7186|7183|7184.9|7181.9|7186.2|7183.2|7184.9|7181.9|0
1627335300000|2021-07-26 21:35:00|7185|7182|7184|7181|7185|7182|7183.5|7180.5|0
1627335600000|2021-07-26 21:40:00|7183.9|7180.9|7180|7177|7183.9|7180.9|7179.3|7176.3|0
1627335900000|2021-07-26 21:45:00|7179.9|7176.9|7185.1|7182.1|7186.2|7183.2|7179.7|7176.7|0
1627336200000|2021-07-26 21:50:00|7185.2|7182.2|7184.8|7181.8|7185.8|7182.8|7184|7181|0
1627336500000|2021-07-26 21:55:00|7184.5|7181.5|7184.5|7181.5|7184.9|7181.9|7180.7|7177.7|0
1627336800000|2021-07-26 22:00:00|7184.4|7181.4|7183.4|7180.4|7185.7|7182.7|7183.3|7180.3|0
1627337100000|2021-07-26 22:05:00|7183.2|7180.2|7183.9|7180.9|7184.4|7181.4|7182.8|7179.8|0
1627337400000|2021-07-26 22:10:00|7183.8|7180.8|7181|7178|7184.1|7181.1|7180.2|7177.2|0
1627337700000|2021-07-26 22:15:00|7181.1|7178.1|7182.3|7179.3|7182.8|7179.8|7179.7|7176.7|0
1627338000000|2021-07-26 22:20:00|7182.4|7179.4|7183.5|7180.5|7184.5|7181.5|7182.3|7179.3|0
1627338300000|2021-07-26 22:25:00|7183.6|7180.6|7183.9|7180.9|7184.4|7181.4|7182.6|7179.6|0
1627338600000|2021-07-26 22:30:00|7184|7181|7182.7|7179.7|7184.1|7181.1|7182.5|7179.5|0
1627338900000|2021-07-26 22:35:00|7182.6|7179.6|7181.8|7178.8|7183.2|7180.2|7181.7|7178.7|0
1627339200000|2021-07-26 22:40:00|7181.7|7178.7|7181.3|7178.3|7182|7179|7180.8|7177.8|0
1627339500000|2021-07-26 22:45:00|7181.2|7178.2|7181.5|7178.5|7182.4|7179.4|7181.1|7178.1|0
1627339800000|2021-07-26 22:50:00|7181.7|7178.7|7180.4|7177.4|7181.7|7178.7|7179.5|7176.5|0
1627340100000|2021-07-26 22:55:00|7180.5|7177.5|7181.5|7178.5|7181.7|7178.7|7180.5|7177.5|0
1627340400000|2021-07-26 23:00:00|7181.4|7178.4|7181.3|7178.3|7181.8|7178.8|7181|7178|0
1627340700000|2021-07-26 23:05:00|7181.4|7178.4|7182.3|7179.3|7182.8|7179.8|7181.1|7178.1|0
1627341000000|2021-07-26 23:10:00|7182.1|7179.1|7182|7179|7182.1|7179.1|7181.4|7178.4|0
1627341300000|2021-07-26 23:15:00|7181.9|7178.9|7181.8|7178.8|7182.2|7179.2|7181.4|7178.4|0
1627341600000|2021-07-26 23:20:00|7181.9|7178.9|7181.3|7178.3|7182|7179|7181.2|7178.2|0
1627341900000|2021-07-26 23:25:00|7181.7|7178.7|7181.5|7178.5|7181.8|7178.8|7180.7|7177.7|0
1627342200000|2021-07-26 23:30:00|7181.6|7178.6|7181.8|7178.8|7182.3|7179.3|7180.9|7177.9|0
1627342500000|2021-07-26 23:35:00|7181.7|7178.7|7182|7179|7182.3|7179.3|7180.6|7177.6|0
1627342800000|2021-07-26 23:40:00|7181.9|7178.9|7181.9|7178.9|7182.4|7179.4|7181.4|7178.4|0
1627343100000|2021-07-26 23:45:00|7182.1|7179.1|7182.8|7179.8|7182.9|7179.9|7182|7179|0
1627343400000|2021-07-26 23:50:00|7182.9|7179.9|7181.9|7178.9|7183.3|7180.3|7181.8|7178.8|0
1627343700000|2021-07-26 23:55:00|7181.8|7178.8|7181.6|7176.6|7181.9|7178.9|7179.6|7176.6|0
1627344000000|2021-07-27 00:00:00|7181.9|7176.9|7181.8|7176.8|7182.2|7177.2|7180|7175|0
1627344300000|2021-07-27 00:05:00|7181.9|7176.9|7183.2|7178.2|7183.7|7178.7|7181.8|7176.8|0
1627344600000|2021-07-27 00:10:00|7183.3|7178.3|7182.5|7177.5|7184.4|7179.4|7181.5|7176.5|0
1627344900000|2021-07-27 00:15:00|7182.4|7177.4|7182.7|7177.7|7183.9|7178.9|7182|7177|0
1627345200000|2021-07-27 00:20:00|7182.8|7177.8|7181.4|7176.4|7183.3|7178.3|7181.1|7176.1|0
1627345500000|2021-07-27 00:25:00|7181.3|7176.3|7182.1|7177.1|7182.3|7177.3|7180.8|7175.8|0
1627345800000|2021-07-27 00:30:00|7182|7177|7179.9|7174.9|7182.1|7177.1|7178.2|7173.2|0
1627346100000|2021-07-27 00:35:00|7179.8|7174.8|7179|7174|7180.2|7175.2|7178.8|7173.8|0
1627346400000|2021-07-27 00:40:00|7179.1|7174.1|7177.5|7172.5|7179.6|7174.6|7177.2|7172.2|0
1627346700000|2021-07-27 00:45:00|7177.4|7172.4|7178.3|7173.3|7179.7|7174.7|7177.2|7172.2|0
1627347000000|2021-07-27 00:50:00|7178.4|7173.4|7177.3|7172.3|7179.1|7174.1|7177.3|7172.3|0
1627347300000|2021-07-27 00:55:00|7177.2|7172.2|7178.9|7173.9|7179.5|7174.5|7176.8|7171.8|0
1627347600000|2021-07-27 01:00:00|7178.7|7173.7|7177.9|7172.9|7179.2|7174.2|7177.3|7172.3|0
1627347900000|2021-07-27 01:05:00|7177.8|7172.8|7177.1|7172.1|7178.3|7173.3|7177|7172|0
1627348200000|2021-07-27 01:10:00|7177.2|7172.2|7169.8|7164.8|7177.2|7172.2|7169.1|7164.1|0
1627348500000|2021-07-27 01:15:00|7170.1|7165.1|7171.1|7166.1|7171.4|7166.4|7168.3|7163.3|0
1627348800000|2021-07-27 01:20:00|7171.2|7166.2|7172.9|7167.9|7173|7168|7170.5|7165.5|0
1627349100000|2021-07-27 01:25:00|7173|7168|7174.2|7169.2|7174.4|7169.4|7172.3|7167.3|0
1627349400000|2021-07-27 01:30:00|7174.3|7169.3|7172.2|7167.2|7174.9|7169.9|7171.8|7166.8|0
1627349700000|2021-07-27 01:35:00|7172.3|7167.3|7173.6|7168.6|7175.2|7170.2|7171.6|7166.6|0
1627350000000|2021-07-27 01:40:00|7173.7|7168.7|7172.9|7167.9|7175.1|7170.1|7172.8|7167.8|0
1627350300000|2021-07-27 01:45:00|7172.8|7167.8|7173.1|7168.1|7173.4|7168.4|7171|7166|0
1627350600000|2021-07-27 01:50:00|7173.2|7168.2|7173|7168|7174.8|7169.8|7172.8|7167.8|0
1627350900000|2021-07-27 01:55:00|7173.1|7168.1|7171.3|7166.3|7173.8|7168.8|7170.8|7165.8|0
1627351200000|2021-07-27 02:00:00|7171.1|7166.1|7172.8|7167.8|7173.9|7168.9|7171.1|7166.1|0
1627351500000|2021-07-27 02:05:00|7172.7|7167.7|7171.3|7166.3|7173|7168|7171.3|7166.3|0
1627351800000|2021-07-27 02:10:00|7171.5|7166.5|7171.2|7166.2|7172.1|7167.1|7170.9|7165.9|0
1627352100000|2021-07-27 02:15:00|7171.3|7166.3|7170.5|7165.5|7171.4|7166.4|7169.6|7164.6|0
1627352400000|2021-07-27 02:20:00|7170.4|7165.4|7167.7|7162.7|7170.8|7165.8|7167.7|7162.7|0
1627352700000|2021-07-27 02:25:00|7167.8|7162.8|7166.3|7161.3|7168.9|7163.9|7166|7161|0
1627353000000|2021-07-27 02:30:00|7166.2|7161.2|7169.3|7164.3|7169.4|7164.4|7165.6|7160.6|0
1627353300000|2021-07-27 02:35:00|7169.4|7164.4|7169.7|7164.7|7171|7166|7168.6|7163.6|0
1627353600000|2021-07-27 02:40:00|7169.8|7164.8|7171.5|7166.5|7171.5|7166.5|7169.2|7164.2|0
1627353900000|2021-07-27 02:45:00|7171.6|7166.6|7171.8|7166.8|7173|7168|7170.9|7165.9|0
1627354200000|2021-07-27 02:50:00|7171.7|7166.7|7171.1|7166.1|7172.4|7167.4|7170.2|7165.2|0
1627354500000|2021-07-27 02:55:00|7171.2|7166.2|7171.9|7166.9|7172.1|7167.1|7170.7|7165.7|0
1627354800000|2021-07-27 03:00:00|7172|7167|7170.8|7165.8|7172.2|7167.2|7170.7|7165.7|0
1627355100000|2021-07-27 03:05:00|7170.9|7165.9|7170.6|7165.6|7171.1|7166.1|7169.6|7164.6|0
1627355400000|2021-07-27 03:10:00|7170.5|7165.5|7170.3|7165.3|7171.2|7166.2|7169.9|7164.9|0
1627355700000|2021-07-27 03:15:00|7170.2|7165.2|7169.9|7164.9|7172.1|7167.1|7169.7|7164.7|0
1627356000000|2021-07-27 03:20:00|7169.8|7164.8|7167.6|7162.6|7170|7165|7167|7162|0
1627356300000|2021-07-27 03:25:00|7167.5|7162.5|7169.3|7164.3|7169.5|7164.5|7167.5|7162.5|0
1627356600000|2021-07-27 03:30:00|7169.1|7164.1|7168.2|7163.2|7170|7165|7168|7163|0
1627356900000|2021-07-27 03:35:00|7168.3|7163.3|7168.8|7163.8|7169.9|7164.9|7168.2|7163.2|0
1627357200000|2021-07-27 03:40:00|7168.9|7163.9|7169.2|7164.2|7170.1|7165.1|7168.4|7163.4|0
1627357500000|2021-07-27 03:45:00|7169.3|7164.3|7169.1|7164.1|7170.4|7165.4|7168.8|7163.8|0
1627357800000|2021-07-27 03:50:00|7169|7164|7169.3|7164.3|7169.8|7164.8|7168.1|7163.1|0
1627358100000|2021-07-27 03:55:00|7169.5|7164.5|7169.6|7164.6|7170.3|7165.3|7169.2|7164.2|0
1627358400000|2021-07-27 04:00:00|7169.5|7164.5|7169|7164|7170.5|7165.5|7169|7164|0
1627358700000|2021-07-27 04:05:00|7168.9|7163.9|7169|7164|7169.5|7164.5|7168.3|7163.3|0
1627359000000|2021-07-27 04:10:00|7168.9|7163.9|7169.5|7164.5|7170.3|7165.3|7168.7|7163.7|0
1627359300000|2021-07-27 04:15:00|7169.6|7164.6|7169.3|7164.3|7169.7|7164.7|7169|7164|0
1627359600000|2021-07-27 04:20:00|7169.2|7164.2|7168.9|7163.9|7170.2|7165.2|7168.9|7163.9|0
1627359900000|2021-07-27 04:25:00|7168.8|7163.8|7168.6|7163.6|7169.3|7164.3|7168.5|7163.5|0
1627360200000|2021-07-27 04:30:00|7168.7|7163.7|7170.5|7165.5|7170.5|7165.5|7168.7|7163.7|0
1627360500000|2021-07-27 04:35:00|7170.4|7165.4|7170.9|7165.9|7171|7166|7170.2|7165.2|0
1627360800000|2021-07-27 04:40:00|7171|7166|7171.4|7166.4|7171.8|7166.8|7170.8|7165.8|0
1627361100000|2021-07-27 04:45:00|7171.5|7166.5|7171.8|7166.8|7172.1|7167.1|7171.1|7166.1|0
1627361400000|2021-07-27 04:50:00|7171.9|7166.9|7171.1|7166.1|7172.1|7167.1|7170.5|7165.5|0
1627361700000|2021-07-27 04:55:00|7171|7166|7171.1|7166.1|7172.1|7167.1|7170.9|7165.9|0
1627362000000|2021-07-27 05:00:00|7171|7166|7167.3|7162.3|7171.1|7166.1|7166.9|7161.9|0
1627362300000|2021-07-27 05:05:00|7167.2|7162.2|7166.8|7161.8|7168.7|7163.7|7165.9|7160.9|0
1627362600000|2021-07-27 05:10:00|7166.7|7161.7|7167.7|7162.7|7168.4|7163.4|7165.8|7160.8|0
1627362900000|2021-07-27 05:15:00|7167.6|7162.6|7166.7|7161.7|7168.7|7163.7|7166.4|7161.4|0
1627363200000|2021-07-27 05:20:00|7166.5|7161.5|7167.3|7162.3|7168.6|7163.6|7166.5|7161.5|0
1627363500000|2021-07-27 05:25:00|7167.2|7162.2|7168|7163|7168.8|7163.8|7167|7162|0
1627363800000|2021-07-27 05:30:00|7168.1|7163.1|7165.7|7160.7|7168.2|7163.2|7165.5|7160.5|0
1627364100000|2021-07-27 05:35:00|7165.5|7160.5|7167.2|7162.2|7167.8|7162.8|7165.1|7160.1|0
1627364400000|2021-07-27 05:40:00|7167.4|7162.4|7167.8|7162.8|7168.2|7163.2|7166.3|7161.3|0
1627364700000|2021-07-27 05:45:00|7167.6|7162.6|7167|7162|7167.6|7162.6|7166.2|7161.2|0
1627365000000|2021-07-27 05:50:00|7166.9|7161.9|7170.4|7165.4|7170.5|7165.5|7166.9|7161.9|0
1627365300000|2021-07-27 05:55:00|7170.3|7165.3|7169.7|7164.7|7170.4|7165.4|7168.3|7163.3|0
1627365600000|2021-07-27 06:00:00|7169.6|7164.6|7168.6|7163.6|7170.6|7165.6|7167.9|7162.9|0
1627365900000|2021-07-27 06:05:00|7168.4|7163.4|7169.7|7164.7|7170.2|7165.2|7167.7|7162.7|0
1627366200000|2021-07-27 06:10:00|7169.5|7164.5|7167.5|7162.5|7171.4|7166.4|7166.5|7161.5|0
1627366500000|2021-07-27 06:15:00|7167.4|7162.4|7169|7164|7169.5|7164.5|7167|7162|0
1627366800000|2021-07-27 06:20:00|7169.2|7164.2|7168.5|7163.5|7170.5|7165.5|7168.4|7163.4|0
1627367100000|2021-07-27 06:25:00|7168.4|7163.4|7160.4|7155.4|7169.6|7164.6|7160.1|7155.1|0
1627367400000|2021-07-27 06:30:00|7160.3|7155.3|7159.7|7154.7|7160.7|7155.7|7159.2|7154.2|0
1627367700000|2021-07-27 06:35:00|7159.9|7154.9|7159.9|7154.9|7161.5|7156.5|7159.1|7154.1|0
1627368000000|2021-07-27 06:40:00|7160.1|7155.1|7161.2|7156.2|7162.1|7157.1|7159.7|7154.7|0
1627368300000|2021-07-27 06:45:00|7161.1|7156.1|7159.9|7154.9|7161.5|7156.5|7159.7|7154.7|0
1627368600000|2021-07-27 06:50:00|7159.8|7154.8|7158.6|7153.6|7160.2|7155.2|7157.1|7152.1|0
1627368900000|2021-07-27 06:55:00|7158.5|7153.5|7158.7|7153.7|7159.4|7154.4|7158|7153|0
1627369200000|2021-07-27 07:00:00|7158.4|7153.4|7156.8|7151.8|7159.7|7154.7|7155.6|7150.6|0
1627369500000|2021-07-27 07:05:00|7156.5|7151.5|7148.4|7143.4|7156.6|7151.6|7146.4|7141.4|0
1627369800000|2021-07-27 07:10:00|7148.7|7143.7|7147|7142|7150|7145|7145.7|7140.7|0
1627370100000|2021-07-27 07:15:00|7147.1|7142.1|7147.3|7142.3|7149.6|7144.6|7145.4|7140.4|0
1627370400000|2021-07-27 07:20:00|7147.2|7142.2|7132.8|7127.8|7147.8|7142.8|7132.8|7127.8|0
1627370700000|2021-07-27 07:25:00|7132.7|7127.7|7123.9|7118.9|7134.1|7129.1|7123.9|7118.9|0
1627371000000|2021-07-27 07:30:00|7124.3|7119.3|7129.4|7124.4|7129.5|7124.5|7120.9|7115.9|0
1627371300000|2021-07-27 07:35:00|7129.3|7124.3|7116.9|7111.9|7129.5|7124.5|7115.3|7110.3|0
1627371600000|2021-07-27 07:40:00|7117|7112|7118.5|7113.5|7118.8|7113.8|7116.9|7111.9|0
1627371900000|2021-07-27 07:45:00|7118.3|7113.3|7118.6|7113.6|7119.3|7114.3|7114.5|7109.5|0
1627372200000|2021-07-27 07:50:00|7118.5|7113.5|7121.1|7116.1|7121.1|7116.1|7116.3|7111.3|0
1627372500000|2021-07-27 07:55:00|7121|7116|7126.9|7121.9|7128.7|7123.7|7120.8|7115.8|0
1627372800000|2021-07-27 08:00:00|7126.8|7121.8|7106.7|7103.7|7127|7122|7094|7091|0
1627373100000|2021-07-27 08:05:00|7106.9|7103.9|7115.9|7112.9|7117.3|7114.3|7105|7102|0
1627373400000|2021-07-27 08:10:00|7117|7114|7109.3|7106.3|7117|7114|7108.1|7105.1|0
1627373700000|2021-07-27 08:15:00|7109.1|7106.1|7101.6|7098.6|7109.3|7106.3|7100.7|7097.7|0
1627374000000|2021-07-27 08:20:00|7101.7|7098.7|7093.5|7090.5|7103.7|7100.7|7093|7090|0
1627374300000|2021-07-27 08:25:00|7093.8|7090.8|7092.1|7089.1|7094.3|7091.3|7091.3|7088.3|0
1627374600000|2021-07-27 08:30:00|7091.6|7088.6|7099.3|7096.3|7099.6|7096.6|7091.6|7088.6|0
1627374900000|2021-07-27 08:35:00|7099.4|7096.4|7094.5|7091.5|7099.6|7096.6|7094|7091|0
1627375200000|2021-07-27 08:40:00|7094.7|7091.7|7097.9|7094.9|7098.8|7095.8|7094.5|7091.5|0
1627375500000|2021-07-27 08:45:00|7097.3|7094.3|7098.3|7095.3|7099.5|7096.5|7097.2|7094.2|0
1627375800000|2021-07-27 08:50:00|7098.1|7095.1|7100.3|7097.3|7100.6|7097.6|7098|7095|0
1627376100000|2021-07-27 08:55:00|7100.5|7097.5|7100.5|7097.5|7102.8|7099.8|7099.7|7096.7|0
1627376400000|2021-07-27 09:00:00|7100.6|7097.6|7098.6|7095.6|7100.7|7097.7|7097.5|7094.5|0
1627376700000|2021-07-27 09:05:00|7098.9|7095.9|7104.3|7101.3|7105.9|7102.9|7098.9|7095.9|0
1627377000000|2021-07-27 09:10:00|7103.9|7100.9|7101.6|7098.6|7105.5|7102.5|7101.4|7098.4|0
1627377300000|2021-07-27 09:15:00|7101.7|7098.7|7105|7102|7105|7102|7100.6|7097.6|0
1627377600000|2021-07-27 09:20:00|7105.1|7102.1|7108.5|7105.5|7109.5|7106.5|7104.1|7101.1|0
1627377900000|2021-07-27 09:25:00|7108.6|7105.6|7111.2|7108.2|7111.9|7108.9|7106.8|7103.8|0
1627378200000|2021-07-27 09:30:00|7111.1|7108.1|7116.5|7113.5|7116.5|7113.5|7111.1|7108.1|0
1627378500000|2021-07-27 09:35:00|7117.1|7114.1|7123.4|7120.4|7123.4|7120.4|7116.9|7113.9|0
1627378800000|2021-07-27 09:40:00|7123.1|7120.1|7119.4|7116.4|7126|7123|7119.3|7116.3|0
1627379100000|2021-07-27 09:45:00|7118.9|7115.9|7120.5|7117.5|7123.1|7120.1|7118.9|7115.9|0
1627379400000|2021-07-27 09:50:00|7120.2|7117.2|7122.3|7119.3|7123.1|7120.1|7119.9|7116.9|0
1627379700000|2021-07-27 09:55:00|7122.2|7119.2|7122.1|7119.1|7123.5|7120.5|7121.8|7118.8|0
1627380000000|2021-07-27 10:00:00|7122.4|7119.4|7122.7|7119.7|7124.2|7121.2|7121.9|7118.9|0
1627380300000|2021-07-27 10:05:00|7122.4|7119.4|7120.3|7117.3|7124|7121|7119.4|7116.4|0
1627380600000|2021-07-27 10:10:00|7120.9|7117.9|7119.6|7116.6|7121.2|7118.2|7119.1|7116.1|0
1627380900000|2021-07-27 10:15:00|7120.2|7117.2|7121.1|7118.1|7121.1|7118.1|7117.8|7114.8|0
1627381200000|2021-07-27 10:20:00|7120.8|7117.8|7118.6|7115.6|7120.9|7117.9|7118.6|7115.6|0
1627381500000|2021-07-27 10:25:00|7118.8|7115.8|7117.9|7114.9|7120.4|7117.4|7117.2|7114.2|0
1627381800000|2021-07-27 10:30:00|7118.3|7115.3|7122.8|7119.8|7123.1|7120.1|7118.3|7115.3|0
1627382100000|2021-07-27 10:35:00|7122.6|7119.6|7124.3|7121.3|7124.3|7121.3|7121.4|7118.4|0
1627382400000|2021-07-27 10:40:00|7124.4|7121.4|7126.4|7123.4|7126.4|7123.4|7124.2|7121.2|0
1627382700000|2021-07-27 10:45:00|7126.3|7123.3|7127.4|7124.4|7129.8|7126.8|7126.3|7123.3|0
1627383000000|2021-07-27 10:50:00|7127.3|7124.3|7127.6|7124.6|7129.3|7126.3|7126.9|7123.9|0
1627383300000|2021-07-27 10:55:00|7128|7125|7129.2|7126.2|7130.9|7127.9|7126|7123|0
1627383600000|2021-07-27 11:00:00|7131.9|7128.9|7139.8|7136.8|7140.1|7137.1|7131.5|7128.5|0
1627383900000|2021-07-27 11:05:00|7140.1|7137.1|7137.6|7134.6|7141.3|7138.3|7136.4|7133.4|0
1627384200000|2021-07-27 11:10:00|7137.4|7134.4|7141.7|7138.7|7141.8|7138.8|7136.1|7133.1|0
1627384500000|2021-07-27 11:15:00|7141.6|7138.6|7138.5|7135.5|7143.4|7140.4|7138|7135|0
1627384800000|2021-07-27 11:20:00|7138.6|7135.6|7139.6|7136.6|7141.4|7138.4|7138.5|7135.5|0
1627385100000|2021-07-27 11:25:00|7139|7136|7138.8|7135.8|7140.9|7137.9|7138.4|7135.4|0
1627385400000|2021-07-27 11:30:00|7138.4|7135.4|7138.2|7135.2|7138.6|7135.6|7135.4|7132.4|0
1627385700000|2021-07-27 11:35:00|7138.3|7135.3|7144.9|7141.9|7145.1|7142.1|7137.8|7134.8|0
1627386000000|2021-07-27 11:40:00|7144.8|7141.8|7142.6|7139.6|7145|7142|7142.6|7139.6|0
1627386300000|2021-07-27 11:45:00|7142.7|7139.7|7138.5|7135.5|7143.1|7140.1|7137.9|7134.9|0
1627386600000|2021-07-27 11:50:00|7138.3|7135.3|7134.6|7131.6|7138.3|7135.3|7132.8|7129.8|0
1627386900000|2021-07-27 11:55:00|7134.5|7131.5|7135.6|7132.6|7136.7|7133.7|7132.3|7129.3|0
1627387200000|2021-07-27 12:00:00|7135.7|7132.7|7134.9|7131.9|7137.6|7134.6|7133.3|7130.3|0
1627387500000|2021-07-27 12:05:00|7134.8|7131.8|7131.8|7128.8|7135.7|7132.7|7131.8|7128.8|0
1627387800000|2021-07-27 12:10:00|7132.1|7129.1|7129.6|7126.6|7132.3|7129.3|7129|7126|0
1627388100000|2021-07-27 12:15:00|7129.7|7126.7|7125|7122|7129.7|7126.7|7124.2|7121.2|0
1627388400000|2021-07-27 12:20:00|7124.8|7121.8|7127.6|7124.6|7127.6|7124.6|7123.3|7120.3|0
1627388700000|2021-07-27 12:25:00|7127.5|7124.5|7128|7125|7129.5|7126.5|7124.7|7121.7|0
1627389000000|2021-07-27 12:30:00|7127.8|7124.8|7126.5|7123.5|7128.9|7125.9|7124.7|7121.7|0
1627389300000|2021-07-27 12:35:00|7126.6|7123.6|7131.7|7128.7|7133.2|7130.2|7126.6|7123.6|0
1627389600000|2021-07-27 12:40:00|7131.9|7128.9|7137.2|7134.2|7137.3|7134.3|7131.6|7128.6|0
1627389900000|2021-07-27 12:45:00|7137.6|7134.6|7137.1|7134.1|7137.7|7134.7|7135.4|7132.4|0
1627390200000|2021-07-27 12:50:00|7137.2|7134.2|7135.6|7132.6|7139.9|7136.9|7135.6|7132.6|0
1627390500000|2021-07-27 12:55:00|7135.7|7132.7|7131.2|7128.2|7136.3|7133.3|7131.2|7128.2|0
1627390800000|2021-07-27 13:00:00|7131.1|7128.1|7127.3|7124.3|7131.5|7128.5|7126|7123|0
1627391100000|2021-07-27 13:05:00|7127.5|7124.5|7123.7|7120.7|7128.7|7125.7|7123.4|7120.4|0
1627391400000|2021-07-27 13:10:00|7124.4|7121.4|7119.3|7116.3|7125|7122|7118.8|7115.8|0
1627391700000|2021-07-27 13:15:00|7119.1|7116.1|7115.7|7112.7|7119.1|7116.1|7115.7|7112.7|0
1627392000000|2021-07-27 13:20:00|7115.6|7112.6|7119.9|7116.9|7121.6|7118.6|7115.6|7112.6|0
1627392300000|2021-07-27 13:25:00|7123.6|7120.6|7121.8|7118.8|7126.1|7123.1|7120.5|7117.5|0
1627392600000|2021-07-27 13:30:00|7123.5|7120.5|7122.5|7120.7|7142.4|7140.6|7119.5|7117.7|0
1627392900000|2021-07-27 13:35:00|7122.9|7121.1|7147.3|7145.5|7162.4|7160.6|7119.5|7117.7|0
1627393200000|2021-07-27 13:40:00|7146.5|7144.7|7115.7|7113.9|7147.8|7146|7113.8|7112|0
1627393500000|2021-07-27 13:45:00|7116.2|7114.4|7133.3|7131.5|7145.4|7143.6|7116.2|7114.4|0
1627393800000|2021-07-27 13:50:00|7133.1|7131.3|7138.7|7136.9|7138.9|7137.1|7125.3|7123.5|0
1627394100000|2021-07-27 13:55:00|7136.4|7134.6|7106.4|7104.6|7138.9|7137.1|7106.1|7104.3|0
1627394400000|2021-07-27 14:00:00|7105.1|7103.3|7101.4|7099.6|7115.8|7114|7095.1|7093.3|0
1627394700000|2021-07-27 14:05:00|7100.7|7098.9|7078|7076.2|7102|7100.2|7076|7074.2|0
1627395000000|2021-07-27 14:10:00|7078.1|7076.3|7048.5|7046.7|7078.3|7076.5|7046.5|7044.7|0
1627395300000|2021-07-27 14:15:00|7049.5|7047.7|7059.5|7057.7|7061.8|7060|7037.9|7036.1|0
1627395600000|2021-07-27 14:20:00|7059.6|7057.8|7062.5|7060.7|7070.9|7069.1|7050.1|7048.3|0
1627395900000|2021-07-27 14:25:00|7062.6|7060.8|7074.1|7072.3|7079.6|7077.8|7059.4|7057.6|0
1627396200000|2021-07-27 14:30:00|7073|7071.2|7045.7|7043.9|7074.8|7073|7042.6|7040.8|0
1627396500000|2021-07-27 14:35:00|7045.4|7043.6|7033|7031.2|7052|7050.2|7027.6|7025.8|0
1627396800000|2021-07-27 14:40:00|7033.1|7031.3|7036.2|7034.4|7037.7|7035.9|7025.9|7024.1|0
1627397100000|2021-07-27 14:45:00|7034.5|7032.7|7036.9|7035.1|7043.4|7041.6|7032.3|7030.5|0
1627397400000|2021-07-27 14:50:00|7037.4|7035.6|7019|7017.2|7041.2|7039.4|7014.5|7012.7|0
1627397700000|2021-07-27 14:55:00|7019.3|7017.5|7037.1|7035.3|7044.8|7043|7019.3|7017.5|0
1627398000000|2021-07-27 15:00:00|7037.4|7035.6|7041.7|7039.9|7050.9|7049.1|7031|7029.2|0
1627398300000|2021-07-27 15:05:00|7043.3|7041.5|7030.7|7028.9|7044.2|7042.4|7027.9|7026.1|0
1627398600000|2021-07-27 15:10:00|7030.6|7028.8|7030.3|7028.5|7040.8|7039|7028|7026.2|0
1627398900000|2021-07-27 15:15:00|7030.6|7028.8|7002.6|7000.8|7031|7029.2|7001.7|6999.9|0
1627399200000|2021-07-27 15:20:00|7002.3|7000.5|7006.4|7004.6|7012.8|7011|7000.9|6999.1|0
1627399500000|2021-07-27 15:25:00|7007|7005.2|7017.7|7015.9|7018|7016.2|6999.3|6997.5|0
1627399800000|2021-07-27 15:30:00|7017.6|7015.8|6995.2|6993.4|7017.6|7015.8|6995.1|6993.3|0
1627400100000|2021-07-27 15:35:00|6994.7|6992.9|6980.6|6978.8|6996.2|6994.4|6980.3|6978.5|0
1627400400000|2021-07-27 15:40:00|6980.5|6978.7|6985.3|6983.5|6991.8|6990|6971.4|6969.6|0
1627400700000|2021-07-27 15:45:00|6985.7|6983.9|6992.1|6990.3|6999.9|6998.1|6985.7|6983.9|0
1627401000000|2021-07-27 15:50:00|6990.9|6989.1|7010.6|7008.8|7011|7009.2|6989.9|6988.1|0
1627401300000|2021-07-27 15:55:00|7010.1|7008.3|7014|7012.2|7014.9|7013.1|7006.6|7004.8|0
1627401600000|2021-07-27 16:00:00|7013.2|7011.4|6993.9|6992.1|7013.2|7011.4|6987.3|6985.5|0
1627401900000|2021-07-27 16:05:00|6994.5|6992.7|7003.6|7001.8|7006.1|7004.3|6981.6|6979.8|0
1627402200000|2021-07-27 16:10:00|7003.7|7001.9|6997.8|6996|7004.5|7002.7|6997.8|6996|0
1627402500000|2021-07-27 16:15:00|6997.7|6995.9|7005.6|7003.8|7011.1|7009.3|6997.4|6995.6|0
1627402800000|2021-07-27 16:20:00|7005.4|7003.6|7006|7004.2|7009.2|7007.4|7001.7|6999.9|0
1627403100000|2021-07-27 16:25:00|7006.1|7004.3|7006.9|7005.1|7007.6|7005.8|7001.8|7000|0
1627403400000|2021-07-27 16:30:00|7006.6|7004.8|6988.6|6986.8|7008.8|7007|6988.6|6986.8|0
1627403700000|2021-07-27 16:35:00|6987.7|6985.9|6999|6997.2|7004.4|7002.6|6987.2|6985.4|0
1627404000000|2021-07-27 16:40:00|6998.7|6996.9|7010.3|7008.5|7012.6|7010.8|6995.5|6993.7|0
1627404300000|2021-07-27 16:45:00|7010.4|7008.6|7008.2|7006.4|7013.3|7011.5|7004.4|7002.6|0
1627404600000|2021-07-27 16:50:00|7008.1|7006.3|6992.5|6990.7|7013.9|7012.1|6992.5|6990.7|0
1627404900000|2021-07-27 16:55:00|6992.4|6990.6|6985.3|6983.5|6994.6|6992.8|6984.3|6982.5|0
1627405200000|2021-07-27 17:00:00|6985.2|6983.4|6980.8|6979|6991.8|6990|6977.8|6976|0
1627405500000|2021-07-27 17:05:00|6980.7|6978.9|6982.9|6981.1|6988.8|6987|6974.5|6972.7|0
1627405800000|2021-07-27 17:10:00|6982.1|6980.3|6969.2|6967.4|6983.9|6982.1|6967.2|6965.4|0
1627406100000|2021-07-27 17:15:00|6969.4|6967.6|6966.5|6964.7|6981.2|6979.4|6963.2|6961.4|0
1627406400000|2021-07-27 17:20:00|6966.8|6965|6956.8|6955|6967.7|6965.9|6956.4|6954.6|0
1627406700000|2021-07-27 17:25:00|6957.4|6955.6|6965.4|6963.6|6966.6|6964.8|6954.1|6952.3|0
1627407000000|2021-07-27 17:30:00|6964.5|6962.7|6966.4|6964.6|6969|6967.2|6960.6|6958.8|0
1627407300000|2021-07-27 17:35:00|6966.2|6964.4|6974.3|6972.5|6977.7|6975.9|6965.6|6963.8|0
1627407600000|2021-07-27 17:40:00|6974.2|6972.4|6979|6977.2|6981.3|6979.5|6973|6971.2|0
1627407900000|2021-07-27 17:45:00|6978.7|6976.9|6992.2|6990.4|6993|6991.2|6978.6|6976.8|0
1627408200000|2021-07-27 17:50:00|6992.5|6990.7|6997.6|6995.8|7001.1|6999.3|6991.9|6990.1|0
1627408500000|2021-07-27 17:55:00|6997.2|6995.4|6990.1|6988.3|6999.8|6998|6989.4|6987.6|0
1627408800000|2021-07-27 18:00:00|6990.5|6988.7|6994.2|6992.4|6999.4|6997.6|6987.3|6985.5|0
1627409100000|2021-07-27 18:05:00|6994.5|6992.7|7005.5|7003.7|7006.3|7004.5|6992.8|6991|0
1627409400000|2021-07-27 18:10:00|7005.7|7003.9|7008.9|7007.1|7009.5|7007.7|7003.5|7001.7|0
1627409700000|2021-07-27 18:15:00|7009.3|7007.5|7022.6|7020.8|7026.9|7025.1|7009.1|7007.3|0
1627410000000|2021-07-27 18:20:00|7022.5|7020.7|7027.8|7026|7031.6|7029.8|7022.5|7020.7|0
1627410300000|2021-07-27 18:25:00|7027.9|7026.1|7024.1|7022.3|7032.7|7030.9|7019.5|7017.7|0
1627410600000|2021-07-27 18:30:00|7024.2|7022.4|7035.4|7033.6|7037|7035.2|7021.6|7019.8|0
1627410900000|2021-07-27 18:35:00|7035.5|7033.7|7026.3|7024.5|7036.4|7034.6|7024.7|7022.9|0
1627411200000|2021-07-27 18:40:00|7028|7026.2|7036|7034.2|7036.1|7034.3|7026.4|7024.6|0
1627411500000|2021-07-27 18:45:00|7036.2|7034.4|7040.3|7038.5|7040.5|7038.7|7034.1|7032.3|0
1627411800000|2021-07-27 18:50:00|7040.2|7038.4|7037.8|7036|7041.5|7039.7|7030.5|7028.7|0
1627412100000|2021-07-27 18:55:00|7038|7036.2|7049.7|7047.9|7049.7|7047.9|7037.6|7035.8|0
1627412400000|2021-07-27 19:00:00|7049.6|7047.8|7057.7|7055.9|7060.4|7058.6|7049.6|7047.8|0
1627412700000|2021-07-27 19:05:00|7057.8|7056|7064.1|7062.3|7064.2|7062.4|7050.7|7048.9|0
1627413000000|2021-07-27 19:10:00|7064.2|7062.4|7045|7043.2|7064.2|7062.4|7044.2|7042.4|0
1627413300000|2021-07-27 19:15:00|7044.9|7043.1|7046.4|7044.6|7051.4|7049.6|7041.5|7039.7|0
1627413600000|2021-07-27 19:20:00|7047.8|7046|7045.3|7043.5|7049.5|7047.7|7042.1|7040.3|0
1627413900000|2021-07-27 19:25:00|7045.9|7044.1|7050.9|7049.1|7057.1|7055.3|7042.4|7040.6|0
1627414200000|2021-07-27 19:30:00|7050.5|7048.7|7051.6|7049.8|7057.1|7055.3|7049.5|7047.7|0
1627414500000|2021-07-27 19:35:00|7051.7|7049.9|7045.2|7043.4|7051.9|7050.1|7043.4|7041.6|0
1627414800000|2021-07-27 19:40:00|7045|7043.2|7046.6|7044.8|7048|7046.2|7039|7037.2|0
1627415100000|2021-07-27 19:45:00|7046.5|7044.7|7051.1|7049.3|7051.6|7049.8|7043.1|7041.3|0
1627415400000|2021-07-27 19:50:00|7053.2|7051.4|7058.5|7056.7|7061.3|7059.5|7052|7050.2|0
1627415700000|2021-07-27 19:55:00|7058.3|7056.5|7070.3|7068.5|7070.3|7068.5|7058|7056.2|0
1627416000000|2021-07-27 20:00:00|7070.9|7067.9|7056.5|7053.5|7070.9|7067.9|7054.9|7051.9|0
1627416300000|2021-07-27 20:05:00|7056.7|7053.7|7034.7|7031.7|7057.6|7054.6|7033.1|7030.1|0
1627416600000|2021-07-27 20:10:00|7034|7031|7070.6|7067.6|7071.6|7068.6|7033.3|7030.3|0
1627416900000|2021-07-27 20:15:00|7071|7068|7097.4|7094.4|7099.6|7096.6|7070.7|7067.7|0
1627417200000|2021-07-27 20:20:00|7097.5|7094.5|7114.7|7111.7|7119.3|7116.3|7095.5|7092.5|0
1627417500000|2021-07-27 20:25:00|7114.6|7111.6|7103.5|7100.5|7114.6|7111.6|7103.4|7100.4|0
1627417800000|2021-07-27 20:30:00|7108.8|7105.8|7097.6|7094.6|7116.6|7113.6|7092.1|7089.1|0
1627418100000|2021-07-27 20:35:00|7096.2|7093.2|7090.5|7087.5|7097.7|7094.7|7087.4|7084.4|0
1627418400000|2021-07-27 20:40:00|7090.9|7087.9|7083.5|7080.5|7092|7089|7083.1|7080.1|0
1627418700000|2021-07-27 20:45:00|7083.6|7080.6|7084.8|7081.8|7089|7086|7083.6|7080.6|0
1627419000000|2021-07-27 20:50:00|7084.9|7081.9|7079.9|7076.9|7085|7082|7079.4|7076.4|0
1627419300000|2021-07-27 20:55:00|7079.4|7076.4|7073.8|7070.8|7079.5|7076.5|7073.2|7070.2|0
1627419600000|2021-07-27 21:00:00|7073.9|7070.9|7071|7068|7074.8|7071.8|7067.2|7064.2|0
1627419900000|2021-07-27 21:05:00|7071.1|7068.1|7074.3|7071.3|7074.6|7071.6|7070.9|7067.9|0
1627420200000|2021-07-27 21:10:00|7074.2|7071.2|7074.7|7071.7|7075.3|7072.3|7070.5|7067.5|0
1627420500000|2021-07-27 21:15:00|7074.8|7071.8|7074.1|7071.1|7075.3|7072.3|7073.3|7070.3|0
1627420800000|2021-07-27 21:20:00|7074.3|7071.3|7062|7059|7074.5|7071.5|7059.3|7056.3|0
1627421100000|2021-07-27 21:25:00|7061.9|7058.9|7056.9|7053.9|7062.4|7059.4|7056|7053|0
1627421400000|2021-07-27 21:30:00|7057|7054|7049.8|7046.8|7058.6|7055.6|7049.7|7046.7|0
1627421700000|2021-07-27 21:35:00|7049.9|7046.9|7050.4|7047.4|7055.4|7052.4|7048.9|7045.9|0
1627422000000|2021-07-27 21:40:00|7050.5|7047.5|7053.9|7050.9|7054.3|7051.3|7050.5|7047.5|0
1627422300000|2021-07-27 21:45:00|7054|7051|7056.8|7053.8|7056.9|7053.9|7053.3|7050.3|0
1627422600000|2021-07-27 21:50:00|7056.7|7053.7|7053.8|7050.8|7056.7|7053.7|7053.8|7050.8|0
1627422900000|2021-07-27 21:55:00|7053.7|7050.7|7058.2|7055.2|7059.5|7056.5|7053.7|7050.7|0
1627423200000|2021-07-27 22:00:00|7057.7|7054.7|7066.5|7063.5|7067|7064|7057.6|7054.6|0
1627423500000|2021-07-27 22:05:00|7066.7|7063.7|7065.9|7062.9|7069.9|7066.9|7065.1|7062.1|0
1627423800000|2021-07-27 22:10:00|7065.8|7062.8|7064.8|7061.8|7066|7063|7063.3|7060.3|0
1627424100000|2021-07-27 22:15:00|7063.8|7060.8|7067.9|7064.9|7069.5|7066.5|7063.8|7060.8|0
1627424400000|2021-07-27 22:20:00|7067.8|7064.8|7068.1|7065.1|7070|7067|7066.7|7063.7|0
1627424700000|2021-07-27 22:25:00|7068.4|7065.4|7071|7068|7072.1|7069.1|7067.8|7064.8|0
1627425000000|2021-07-27 22:30:00|7071.1|7068.1|7071.1|7068.1|7072|7069|7070|7067|0
1627425300000|2021-07-27 22:35:00|7070.5|7067.5|7071.8|7068.8|7072.1|7069.1|7069.6|7066.6|0
1627425600000|2021-07-27 22:40:00|7071.5|7068.5|7074|7071|7074|7071|7070.9|7067.9|0
1627425900000|2021-07-27 22:45:00|7073.8|7070.8|7074|7071|7074.5|7071.5|7072.3|7069.3|0
1627426200000|2021-07-27 22:50:00|7073.8|7070.8|7071.3|7068.3|7074.3|7071.3|7070.6|7067.6|0
1627426500000|2021-07-27 22:55:00|7070.4|7067.4|7069.5|7066.5|7071.8|7068.8|7069.5|7066.5|0
1627426800000|2021-07-27 23:00:00|7069.7|7066.7|7069.2|7066.2|7069.8|7066.8|7067.5|7064.5|0
1627427100000|2021-07-27 23:05:00|7068.6|7065.6|7068.3|7065.3|7069.7|7066.7|7067.5|7064.5|0
1627427400000|2021-07-27 23:10:00|7068.4|7065.4|7070.4|7067.4|7071|7068|7068.3|7065.3|0
1627427700000|2021-07-27 23:15:00|7070.3|7067.3|7070.4|7067.4|7072.1|7069.1|7069.5|7066.5|0
1627428000000|2021-07-27 23:20:00|7070.6|7067.6|7070.8|7067.8|7071.5|7068.5|7070.1|7067.1|0
1627428300000|2021-07-27 23:25:00|7070.6|7067.6|7069.6|7066.6|7071.3|7068.3|7069.2|7066.2|0
1627428600000|2021-07-27 23:30:00|7069.5|7066.5|7068.9|7065.9|7069.9|7066.9|7068.3|7065.3|0
1627428900000|2021-07-27 23:35:00|7068.8|7065.8|7068.3|7065.3|7070|7067|7067.9|7064.9|0
1627429200000|2021-07-27 23:40:00|7068.9|7065.9|7068.2|7065.2|7069.9|7066.9|7067.6|7064.6|0
1627429500000|2021-07-27 23:45:00|7068.3|7065.3|7072.6|7069.6|7073.4|7070.4|7068.1|7065.1|0
1627429800000|2021-07-27 23:50:00|7072.8|7069.8|7069|7066|7073.6|7070.6|7068.8|7065.8|0
1627430100000|2021-07-27 23:55:00|7068.8|7065.8|7069.4|7064.4|7070.5|7067.5|7067.5|7064.4|0
1627430400000|2021-07-28 00:00:00|7069.7|7064.7|7064.6|7059.6|7071.8|7066.8|7064|7059|0
1627430700000|2021-07-28 00:05:00|7064.4|7059.4|7068.6|7063.6|7069.6|7064.6|7064.1|7059.1|0
1627431000000|2021-07-28 00:10:00|7068.4|7063.4|7071.8|7066.8|7071.9|7066.9|7068.3|7063.3|0
1627431300000|2021-07-28 00:15:00|7071.9|7066.9|7073.5|7068.5|7075.2|7070.2|7070.9|7065.9|0
1627431600000|2021-07-28 00:20:00|7074.1|7069.1|7076|7071|7076.6|7071.6|7073.1|7068.1|0
1627431900000|2021-07-28 00:25:00|7075.9|7070.9|7079|7074|7079.5|7074.5|7073.3|7068.3|0
1627432200000|2021-07-28 00:30:00|7079.1|7074.1|7077.2|7072.2|7079.9|7074.9|7076.4|7071.4|0
1627432500000|2021-07-28 00:35:00|7077.3|7072.3|7077.1|7072.1|7077.8|7072.8|7075.8|7070.8|0
1627432800000|2021-07-28 00:40:00|7077|7072|7075.8|7070.8|7077.4|7072.4|7075.5|7070.5|0
1627433100000|2021-07-28 00:45:00|7075.9|7070.9|7075.3|7070.3|7076.6|7071.6|7074.8|7069.8|0
1627433400000|2021-07-28 00:50:00|7075.2|7070.2|7075.6|7070.6|7077|7072|7074.5|7069.5|0
1627433700000|2021-07-28 00:55:00|7075.5|7070.5|7078.9|7073.9|7079|7074|7075|7070|0
1627434000000|2021-07-28 01:00:00|7079.2|7074.2|7082.8|7077.8|7083.2|7078.2|7077.4|7072.4|0
1627434300000|2021-07-28 01:05:00|7082.7|7077.7|7081.7|7076.7|7084.3|7079.3|7081.2|7076.2|0
1627434600000|2021-07-28 01:10:00|7081.8|7076.8|7080.8|7075.8|7082.6|7077.6|7080.4|7075.4|0
1627434900000|2021-07-28 01:15:00|7080.7|7075.7|7078.7|7073.7|7083.6|7078.6|7078.5|7073.5|0
1627435200000|2021-07-28 01:20:00|7078.8|7073.8|7081.9|7076.9|7082.3|7077.3|7078.7|7073.7|0
1627435500000|2021-07-28 01:25:00|7081.8|7076.8|7082.4|7077.4|7084.2|7079.2|7081|7076|0
1627435800000|2021-07-28 01:30:00|7082.5|7077.5|7082|7077|7083|7078|7079.9|7074.9|0
1627436100000|2021-07-28 01:35:00|7082.3|7077.3|7077.7|7072.7|7083.9|7078.9|7076.8|7071.8|0
1627436400000|2021-07-28 01:40:00|7077.6|7072.6|7071.7|7066.7|7078.7|7073.7|7071|7066|0
1627436700000|2021-07-28 01:45:00|7071.8|7066.8|7072.4|7067.4|7075.6|7070.6|7070.2|7065.2|0
1627437000000|2021-07-28 01:50:00|7072.7|7067.7|7074|7069|7074.3|7069.3|7070.1|7065.1|0
1627437300000|2021-07-28 01:55:00|7074.2|7069.2|7072.1|7067.1|7076.9|7071.9|7072|7067|0
1627437600000|2021-07-28 02:00:00|7072.3|7067.3|7063.3|7058.3|7072.3|7067.3|7059.5|7054.5|0
1627437900000|2021-07-28 02:05:00|7063.2|7058.2|7062.7|7057.7|7066.6|7061.6|7061.8|7056.8|0
1627438200000|2021-07-28 02:10:00|7062.8|7057.8|7069.1|7064.1|7069.8|7064.8|7060.9|7055.9|0
1627438500000|2021-07-28 02:15:00|7069.2|7064.2|7068.5|7063.5|7072.6|7067.6|7068|7063|0
1627438800000|2021-07-28 02:20:00|7068.4|7063.4|7072.4|7067.4|7073.8|7068.8|7068.3|7063.3|0
1627439100000|2021-07-28 02:25:00|7072.3|7067.3|7069.3|7064.3|7073.2|7068.2|7068.5|7063.5|0
1627439400000|2021-07-28 02:30:00|7069.4|7064.4|7073.1|7068.1|7074.2|7069.2|7068.4|7063.4|0
1627439700000|2021-07-28 02:35:00|7073.3|7068.3|7074.3|7069.3|7075|7070|7071.3|7066.3|0
1627440000000|2021-07-28 02:40:00|7074.1|7069.1|7076.5|7071.5|7078.3|7073.3|7073.4|7068.4|0
1627440300000|2021-07-28 02:45:00|7076.4|7071.4|7078.3|7073.3|7079.2|7074.2|7076.3|7071.3|0
1627440600000|2021-07-28 02:50:00|7078.4|7073.4|7076.9|7071.9|7081.1|7076.1|7076.9|7071.9|0
1627440900000|2021-07-28 02:55:00|7077.1|7072.1|7076.1|7071.1|7077.6|7072.6|7074.7|7069.7|0
1627441200000|2021-07-28 03:00:00|7076.2|7071.2|7074.7|7069.7|7076.9|7071.9|7074.1|7069.1|0
1627441500000|2021-07-28 03:05:00|7074.6|7069.6|7076|7071|7076.3|7071.3|7072.6|7067.6|0
1627441800000|2021-07-28 03:10:00|7076.1|7071.1|7077.8|7072.8|7078.1|7073.1|7075.2|7070.2|0
1627442100000|2021-07-28 03:15:00|7077.7|7072.7|7073.2|7068.2|7078.8|7073.8|7073.1|7068.1|0
1627442400000|2021-07-28 03:20:00|7073.3|7068.3|7077.3|7072.3|7077.8|7072.8|7072.2|7067.2|0
1627442700000|2021-07-28 03:25:00|7077.5|7072.5|7075.8|7070.8|7077.8|7072.8|7075|7070|0
1627443000000|2021-07-28 03:30:00|7075.7|7070.7|7074.5|7069.5|7077.2|7072.2|7074|7069|0
1627443300000|2021-07-28 03:35:00|7074.4|7069.4|7071.2|7066.2|7074.5|7069.5|7070|7065|0
1627443600000|2021-07-28 03:40:00|7071.1|7066.1|7067.3|7062.3|7071.7|7066.7|7066.4|7061.4|0
1627443900000|2021-07-28 03:45:00|7067.2|7062.2|7067.7|7062.7|7068.1|7063.1|7065.2|7060.2|0
1627444200000|2021-07-28 03:50:00|7067.5|7062.5|7069.1|7064.1|7070|7065|7067.3|7062.3|0
1627444500000|2021-07-28 03:55:00|7069.2|7064.2|7067.1|7062.1|7069.2|7064.2|7066.2|7061.2|0
1627444800000|2021-07-28 04:00:00|7067.2|7062.2|7063.4|7058.4|7067.7|7062.7|7062.6|7057.6|0
1627445100000|2021-07-28 04:05:00|7063.5|7058.5|7064.2|7059.2|7065.2|7060.2|7062.1|7057.1|0
1627445400000|2021-07-28 04:10:00|7064.3|7059.3|7066|7061|7066.3|7061.3|7063.5|7058.5|0
1627445700000|2021-07-28 04:15:00|7066.1|7061.1|7063.4|7058.4|7066.4|7061.4|7063.3|7058.3|0
1627446000000|2021-07-28 04:20:00|7063.3|7058.3|7064.8|7059.8|7065.7|7060.7|7062.8|7057.8|0
1627446300000|2021-07-28 04:25:00|7064.7|7059.7|7065.2|7060.2|7066.2|7061.2|7064.7|7059.7|0
1627446600000|2021-07-28 04:30:00|7065.3|7060.3|7064.4|7059.4|7066.3|7061.3|7062.9|7057.9|0
1627446900000|2021-07-28 04:35:00|7064.2|7059.2|7062.3|7057.3|7064.4|7059.4|7061.1|7056.1|0
1627447200000|2021-07-28 04:40:00|7062.2|7057.2|7060.5|7055.5|7062.2|7057.2|7060.3|7055.3|0
1627447500000|2021-07-28 04:45:00|7060.4|7055.4|7063.5|7058.5|7063.9|7058.9|7059.6|7054.6|0
1627447800000|2021-07-28 04:50:00|7063.6|7058.6|7061.4|7056.4|7063.9|7058.9|7060.9|7055.9|0
1627448100000|2021-07-28 04:55:00|7061.2|7056.2|7058.5|7053.5|7061.3|7056.3|7057.9|7052.9|0
1627448400000|2021-07-28 05:00:00|7058.3|7053.3|7054.8|7049.8|7059.4|7054.4|7052.7|7047.7|0
1627448700000|2021-07-28 05:05:00|7054.9|7049.9|7060.2|7055.2|7061.4|7056.4|7054.9|7049.9|0
1627449000000|2021-07-28 05:10:00|7060.1|7055.1|7062.4|7057.4|7065.8|7060.8|7058.1|7053.1|0
1627449300000|2021-07-28 05:15:00|7062.3|7057.3|7057.9|7052.9|7063.2|7058.2|7057.8|7052.8|0
1627449600000|2021-07-28 05:20:00|7058|7053|7056.1|7051.1|7059.4|7054.4|7055.9|7050.9|0
1627449900000|2021-07-28 05:25:00|7056.2|7051.2|7058.3|7053.3|7060|7055|7055.2|7050.2|0
1627450200000|2021-07-28 05:30:00|7058.2|7053.2|7047.1|7042.1|7062.2|7057.2|7046.9|7041.9|0
1627450500000|2021-07-28 05:35:00|7047.2|7042.2|7048.1|7043.1|7048.3|7043.3|7039.6|7034.6|0
1627450800000|2021-07-28 05:40:00|7048.2|7043.2|7052.2|7047.2|7052.4|7047.4|7045.4|7040.4|0
1627451100000|2021-07-28 05:45:00|7052.3|7047.3|7054.4|7049.4|7055.1|7050.1|7050.1|7045.1|0
1627451400000|2021-07-28 05:50:00|7054.5|7049.5|7054.4|7049.4|7056.3|7051.3|7052.6|7047.6|0
1627451700000|2021-07-28 05:55:00|7054.5|7049.5|7058.6|7053.6|7058.6|7053.6|7054.2|7049.2|0
1627452000000|2021-07-28 06:00:00|7058.5|7053.5|7055.5|7050.5|7059.3|7054.3|7054.8|7049.8|0
1627452300000|2021-07-28 06:05:00|7055.4|7050.4|7053.6|7048.6|7055.5|7050.5|7052.6|7047.6|0
1627452600000|2021-07-28 06:10:00|7053.5|7048.5|7054.9|7049.9|7055.4|7050.4|7050.4|7045.4|0
1627452900000|2021-07-28 06:15:00|7054.8|7049.8|7055.1|7050.1|7055.7|7050.7|7052.4|7047.4|0
1627453200000|2021-07-28 06:20:00|7055|7050|7055.6|7050.6|7055.6|7050.6|7052|7047|0
1627453500000|2021-07-28 06:25:00|7055.8|7050.8|7066.1|7061.1|7068|7063|7054.5|7049.5|0
1627453800000|2021-07-28 06:30:00|7066|7061|7069.7|7064.7|7073.9|7068.9|7065.6|7060.6|0
1627454100000|2021-07-28 06:35:00|7069.6|7064.6|7067.9|7062.9|7069.8|7064.8|7067.7|7062.7|0
1627454400000|2021-07-28 06:40:00|7068|7063|7066.1|7061.1|7068.4|7063.4|7062.3|7057.3|0
1627454700000|2021-07-28 06:45:00|7066.2|7061.2|7068.5|7063.5|7069.6|7064.6|7065.8|7060.8|0
1627455000000|2021-07-28 06:50:00|7068.6|7063.6|7069.7|7064.7|7070.6|7065.6|7068.6|7063.6|0
1627455300000|2021-07-28 06:55:00|7069.6|7064.6|7064.6|7059.6|7069.6|7064.6|7064.3|7059.3|0
1627455600000|2021-07-28 07:00:00|7064.7|7059.7|7067.6|7062.6|7071.3|7066.3|7064.7|7059.7|0
1627455900000|2021-07-28 07:05:00|7067.8|7062.8|7068.5|7063.5|7072.2|7067.2|7067.1|7062.1|0
1627456200000|2021-07-28 07:10:00|7068.9|7063.9|7066.8|7061.8|7070.2|7065.2|7064.7|7059.7|0
1627456500000|2021-07-28 07:15:00|7066.9|7061.9|7068.5|7063.5|7069.7|7064.7|7063.8|7058.8|0
1627456800000|2021-07-28 07:20:00|7068.2|7063.2|7068.9|7063.9|7069.9|7064.9|7066.8|7061.8|0
1627457100000|2021-07-28 07:25:00|7069.1|7064.1|7067|7062|7069.5|7064.5|7066.7|7061.7|0
1627457400000|2021-07-28 07:30:00|7067.1|7062.1|7065.1|7060.1|7068.5|7063.5|7064|7059|0
1627457700000|2021-07-28 07:35:00|7065.2|7060.2|7065|7060|7067.5|7062.5|7063|7058|0
1627458000000|2021-07-28 07:40:00|7065.1|7060.1|7066.5|7061.5|7067|7062|7062.4|7057.4|0
1627458300000|2021-07-28 07:45:00|7066.4|7061.4|7065.6|7060.6|7067|7062|7064.7|7059.7|0
1627458600000|2021-07-28 07:50:00|7065.5|7060.5|7068.5|7063.5|7069.4|7064.4|7065|7060|0
1627458900000|2021-07-28 07:55:00|7068.6|7063.6|7068.4|7063.4|7070.1|7065.1|7066.6|7061.6|0
1627459200000|2021-07-28 08:00:00|7068.6|7063.6|7097.3|7094.3|7101.7|7098.7|7068.4|7063.4|0
1627459500000|2021-07-28 08:05:00|7098.7|7095.7|7102.6|7099.6|7105.3|7102.3|7094.5|7091.5|0
1627459800000|2021-07-28 08:10:00|7103.4|7100.4|7113.1|7110.1|7115.3|7112.3|7102.2|7099.2|0
1627460100000|2021-07-28 08:15:00|7113.2|7110.2|7113.9|7110.9|7116.4|7113.4|7110.7|7107.7|0
1627460400000|2021-07-28 08:20:00|7115.4|7112.4|7119.1|7116.1|7122|7119|7111.8|7108.8|0
1627460700000|2021-07-28 08:25:00|7121.9|7118.9|7118.6|7115.6|7121.9|7118.9|7115.3|7112.3|0
1627461000000|2021-07-28 08:30:00|7121.1|7118.1|7120.9|7117.9|7127.9|7124.9|7119.5|7116.5|0
1627461300000|2021-07-28 08:35:00|7121|7118|7125.1|7122.1|7125.7|7122.7|7119.9|7116.9|0
1627461600000|2021-07-28 08:40:00|7123.5|7120.5|7124.1|7121.1|7127.9|7124.9|7122.5|7119.5|0
1627461900000|2021-07-28 08:45:00|7124|7121|7125.3|7122.3|7125.4|7122.4|7120.5|7117.5|0
1627462200000|2021-07-28 08:50:00|7125.4|7122.4|7126.8|7123.8|7131|7128|7123.3|7120.3|0
1627462500000|2021-07-28 08:55:00|7126.3|7123.3|7128.5|7125.5|7130.8|7127.8|7126.2|7123.2|0
1627462800000|2021-07-28 09:00:00|7128.4|7125.4|7129.4|7126.4|7132|7129|7127.2|7124.2|0
1627463100000|2021-07-28 09:05:00|7128.2|7125.2|7124.3|7121.3|7128.7|7125.7|7122.8|7119.8|0
1627463400000|2021-07-28 09:10:00|7124.9|7121.9|7124.5|7121.5|7126.6|7123.6|7121.5|7118.5|0
1627463700000|2021-07-28 09:15:00|7125.3|7122.3|7124.4|7121.4|7125.9|7122.9|7121.1|7118.1|0
1627464000000|2021-07-28 09:20:00|7124.5|7121.5|7118.3|7115.3|7124.5|7121.5|7118.1|7115.1|0
1627464300000|2021-07-28 09:25:00|7118.4|7115.4|7121.2|7118.2|7124.5|7121.5|7118.2|7115.2|0
1627464600000|2021-07-28 09:30:00|7121|7118|7121.8|7118.8|7125.1|7122.1|7115|7112|0
1627464900000|2021-07-28 09:35:00|7121.9|7118.9|7123.1|7120.1|7124.6|7121.6|7115.6|7112.6|0
1627465200000|2021-07-28 09:40:00|7123.2|7120.2|7120.1|7117.1|7123.3|7120.3|7116.5|7113.5|0
1627465500000|2021-07-28 09:45:00|7120.2|7117.2|7124.6|7121.6|7125|7122|7116.9|7113.9|0
1627465800000|2021-07-28 09:50:00|7124.7|7121.7|7124.3|7121.3|7126|7123|7121.2|7118.2|0
1627466100000|2021-07-28 09:55:00|7124.5|7121.5|7127.9|7124.9|7129.5|7126.5|7124.5|7121.5|0
1627466400000|2021-07-28 10:00:00|7127.7|7124.7|7127.6|7124.6|7128.9|7125.9|7127|7124|0
1627466700000|2021-07-28 10:05:00|7127.7|7124.7|7129.5|7126.5|7130.7|7127.7|7127.3|7124.3|0
1627467000000|2021-07-28 10:10:00|7129.1|7126.1|7120|7117|7129.8|7126.8|7119.7|7116.7|0
1627467300000|2021-07-28 10:15:00|7119.7|7116.7|7118.3|7115.3|7120.1|7117.1|7115.2|7112.2|0
1627467600000|2021-07-28 10:20:00|7118.8|7115.8|7119.9|7116.9|7120.9|7117.9|7118.7|7115.7|0
1627467900000|2021-07-28 10:25:00|7119.7|7116.7|7121.4|7118.4|7121.4|7118.4|7117.4|7114.4|0
1627468200000|2021-07-28 10:30:00|7121|7118|7124.7|7121.7|7124.7|7121.7|7121|7118|0
1627468500000|2021-07-28 10:35:00|7124.9|7121.9|7127.5|7124.5|7127.5|7124.5|7124.6|7121.6|0
1627468800000|2021-07-28 10:40:00|7127.4|7124.4|7126.8|7123.8|7127.6|7124.6|7125.4|7122.4|0
1627469100000|2021-07-28 10:45:00|7127|7124|7126.1|7123.1|7127.8|7124.8|7126.1|7123.1|0
1627469400000|2021-07-28 10:50:00|7126.2|7123.2|7122.9|7119.9|7127.2|7124.2|7122.4|7119.4|0
1627469700000|2021-07-28 10:55:00|7122.4|7119.4|7128.1|7125.1|7128.5|7125.5|7121.8|7118.8|0
1627470000000|2021-07-28 11:00:00|7126.4|7123.4|7122.6|7119.6|7128|7125|7119.2|7116.2|0
1627470300000|2021-07-28 11:05:00|7122.5|7119.5|7126.8|7123.8|7127.3|7124.3|7120.7|7117.7|0
1627470600000|2021-07-28 11:10:00|7126.7|7123.7|7131.7|7128.7|7131.7|7128.7|7126.6|7123.6|0
1627470900000|2021-07-28 11:15:00|7131.8|7128.8|7131.2|7128.2|7132.9|7129.9|7129.2|7126.2|0
1627471200000|2021-07-28 11:20:00|7131.4|7128.4|7133|7130|7134.2|7131.2|7131.3|7128.3|0
1627471500000|2021-07-28 11:25:00|7132.7|7129.7|7132.6|7129.6|7135.2|7132.2|7132.1|7129.1|0
1627471800000|2021-07-28 11:30:00|7132.7|7129.7|7134.9|7131.9|7135.8|7132.8|7131.8|7128.8|0
1627472100000|2021-07-28 11:35:00|7135.2|7132.2|7136.2|7133.2|7137.8|7134.8|7134.9|7131.9|0
1627472400000|2021-07-28 11:40:00|7135.8|7132.8|7135.7|7132.7|7136.3|7133.3|7134.3|7131.3|0
1627472700000|2021-07-28 11:45:00|7135.5|7132.5|7134.7|7131.7|7136.3|7133.3|7133.9|7130.9|0
1627473000000|2021-07-28 11:50:00|7134.8|7131.8|7130.8|7127.8|7138|7135|7130.3|7127.3|0
1627473300000|2021-07-28 11:55:00|7130.9|7127.9|7136|7133|7137.1|7134.1|7130.8|7127.8|0
1627473600000|2021-07-28 12:00:00|7135.9|7132.9|7140.1|7137.1|7141.9|7138.9|7134.6|7131.6|0
1627473900000|2021-07-28 12:05:00|7140.5|7137.5|7138.9|7135.9|7141.2|7138.2|7137.8|7134.8|0
1627474200000|2021-07-28 12:10:00|7138.8|7135.8|7135.7|7132.7|7141.1|7138.1|7135.5|7132.5|0
1627474500000|2021-07-28 12:15:00|7135.8|7132.8|7137.7|7134.7|7137.7|7134.7|7135.1|7132.1|0
1627474800000|2021-07-28 12:20:00|7137.9|7134.9|7141.3|7138.3|7141.5|7138.5|7137.4|7134.4|0
1627475100000|2021-07-28 12:25:00|7141.6|7138.6|7142.7|7139.7|7142.7|7139.7|7139.8|7136.8|0
1627475400000|2021-07-28 12:30:00|7142.6|7139.6|7142.5|7139.5|7146.2|7143.2|7142.3|7139.3|0
1627475700000|2021-07-28 12:35:00|7142.4|7139.4|7145.6|7142.6|7145.9|7142.9|7141.4|7138.4|0
1627476000000|2021-07-28 12:40:00|7145.5|7142.5|7141.3|7138.3|7146.5|7143.5|7141.3|7138.3|0
1627476300000|2021-07-28 12:45:00|7141.6|7138.6|7139.1|7136.1|7143.4|7140.4|7139.1|7136.1|0
1627476600000|2021-07-28 12:50:00|7139.3|7136.3|7139.5|7136.5|7139.8|7136.8|7135.2|7132.2|0
1627476900000|2021-07-28 12:55:00|7140.3|7137.3|7134.6|7131.6|7141.9|7138.9|7133.1|7130.1|0
1627477200000|2021-07-28 13:00:00|7135.1|7132.1|7146.9|7143.9|7148.6|7145.6|7132.9|7129.9|0
1627477500000|2021-07-28 13:05:00|7148|7145|7148.7|7145.7|7151.1|7148.1|7146|7143|0
1627477800000|2021-07-28 13:10:00|7148.6|7145.6|7141.8|7138.8|7148.7|7145.7|7141.6|7138.6|0
1627478100000|2021-07-28 13:15:00|7142.2|7139.2|7150|7147|7151|7148|7141.2|7138.2|0
1627478400000|2021-07-28 13:20:00|7149.6|7146.6|7152|7149|7154.1|7151.1|7149.3|7146.3|0
1627478700000|2021-07-28 13:25:00|7147.9|7144.9|7144.2|7141.2|7151.9|7148.9|7142.5|7139.5|0
1627479000000|2021-07-28 13:30:00|7143.6|7140.6|7153.6|7151.8|7169|7167.2|7142.7|7139.7|0
1627479300000|2021-07-28 13:35:00|7154.1|7152.3|7100.4|7098.6|7154.1|7152.3|7100.3|7098.5|0
1627479600000|2021-07-28 13:40:00|7100.2|7098.4|7083.9|7082.1|7100.9|7099.1|7079.9|7078.1|0
1627479900000|2021-07-28 13:45:00|7084|7082.2|7102.6|7100.8|7108.4|7106.6|7081|7079.2|0
1627480200000|2021-07-28 13:50:00|7103.9|7102.1|7124.6|7122.8|7137.8|7136|7102.6|7100.8|0
1627480500000|2021-07-28 13:55:00|7124.1|7122.3|7148.6|7146.8|7150.8|7149|7121.9|7120.1|0
1627480800000|2021-07-28 14:00:00|7149.6|7147.8|7153.7|7151.9|7165.1|7163.3|7148.7|7146.9|0
1627481100000|2021-07-28 14:05:00|7153.3|7151.5|7177.8|7176|7182.4|7180.6|7149.9|7148.1|0
1627481400000|2021-07-28 14:10:00|7178.1|7176.3|7176.5|7174.7|7185|7183.2|7166.5|7164.7|0
1627481700000|2021-07-28 14:15:00|7176.3|7174.5|7210.4|7208.6|7211|7209.2|7174.3|7172.5|0
1627482000000|2021-07-28 14:20:00|7210.2|7208.4|7205|7203.2|7210.5|7208.7|7190.4|7188.6|0
1627482300000|2021-07-28 14:25:00|7204.8|7203|7192.5|7190.7|7205|7203.2|7185.8|7184|0
1627482600000|2021-07-28 14:30:00|7193.1|7191.3|7192.3|7190.5|7205.1|7203.3|7187|7185.2|0
1627482900000|2021-07-28 14:35:00|7192.5|7190.7|7188.2|7186.4|7195.6|7193.8|7182.8|7181|0
1627483200000|2021-07-28 14:40:00|7188.3|7186.5|7167.4|7165.6|7193.7|7191.9|7165.5|7163.7|0
1627483500000|2021-07-28 14:45:00|7167.6|7165.8|7188.4|7186.6|7189.6|7187.8|7167.6|7165.8|0
1627483800000|2021-07-28 14:50:00|7188.5|7186.7|7202.2|7200.4|7202.3|7200.5|7188.2|7186.4|0
1627484100000|2021-07-28 14:55:00|7202.4|7200.6|7193.6|7191.8|7203.2|7201.4|7190.8|7189|0
1627484400000|2021-07-28 15:00:00|7193.4|7191.6|7226.4|7224.6|7230.1|7228.3|7193.2|7191.4|0
1627484700000|2021-07-28 15:05:00|7226.1|7224.3|7225|7223.2|7235.5|7233.7|7223.7|7221.9|0
1627485000000|2021-07-28 15:10:00|7224.8|7223|7229.2|7227.4|7238.5|7236.7|7224|7222.2|0
1627485300000|2021-07-28 15:15:00|7229.4|7227.6|7232.7|7230.9|7236.6|7234.8|7228.8|7227|0
1627485600000|2021-07-28 15:20:00|7233.3|7231.5|7220.1|7218.3|7235|7233.2|7216.7|7214.9|0
1627485900000|2021-07-28 15:25:00|7220.2|7218.4|7208.9|7207.1|7221.4|7219.6|7208.4|7206.6|0
1627486200000|2021-07-28 15:30:00|7208.2|7206.4|7210.5|7208.7|7210.6|7208.8|7197|7195.2|0
1627486500000|2021-07-28 15:35:00|7210.3|7208.5|7207|7205.2|7212.9|7211.1|7204|7202.2|0
1627486800000|2021-07-28 15:40:00|7207.4|7205.6|7201.6|7199.8|7211.1|7209.3|7197.2|7195.4|0
1627487100000|2021-07-28 15:45:00|7202|7200.2|7194|7192.2|7206.9|7205.1|7185.8|7184|0
1627487400000|2021-07-28 15:50:00|7194.5|7192.7|7189.5|7187.7|7198.1|7196.3|7187.6|7185.8|0
1627487700000|2021-07-28 15:55:00|7189.4|7187.6|7195.5|7193.7|7201.1|7199.3|7187.8|7186|0
1627488000000|2021-07-28 16:00:00|7195.3|7193.5|7197|7195.2|7198.6|7196.8|7192.6|7190.8|0
1627488300000|2021-07-28 16:05:00|7198.1|7196.3|7203.9|7202.1|7207|7205.2|7197.4|7195.6|0
1627488600000|2021-07-28 16:10:00|7203.5|7201.7|7207.5|7205.7|7211|7209.2|7202.7|7200.9|0
1627488900000|2021-07-28 16:15:00|7207.6|7205.8|7204.4|7202.6|7208.5|7206.7|7198.9|7197.1|0
1627489200000|2021-07-28 16:20:00|7204.7|7202.9|7208.6|7206.8|7210.6|7208.8|7203.5|7201.7|0
1627489500000|2021-07-28 16:25:00|7209|7207.2|7209.2|7207.4|7211.8|7210|7204.8|7203|0
1627489800000|2021-07-28 16:30:00|7209.4|7207.6|7214.9|7213.1|7215.9|7214.1|7209|7207.2|0
1627490100000|2021-07-28 16:35:00|7215.2|7213.4|7200|7198.2|7217.9|7216.1|7198|7196.2|0
1627490400000|2021-07-28 16:40:00|7199.8|7198|7203.6|7201.8|7206.3|7204.5|7198.3|7196.5|0
1627490700000|2021-07-28 16:45:00|7203.8|7202|7207|7205.2|7210.5|7208.7|7202.4|7200.6|0
1627491000000|2021-07-28 16:50:00|7206.9|7205.1|7195.6|7193.8|7207|7205.2|7193.7|7191.9|0
1627491300000|2021-07-28 16:55:00|7196|7194.2|7197.2|7195.4|7201.2|7199.4|7194|7192.2|0
1627491600000|2021-07-28 17:00:00|7197|7195.2|7202.1|7200.3|7205.3|7203.5|7196.6|7194.8|0
1627491900000|2021-07-28 17:05:00|7202.8|7201|7196.8|7195|7204.4|7202.6|7192.6|7190.8|0
1627492200000|2021-07-28 17:10:00|7196.7|7194.9|7190.4|7188.6|7198.6|7196.8|7189.4|7187.6|0
1627492500000|2021-07-28 17:15:00|7190.3|7188.5|7178.2|7176.4|7190.3|7188.5|7176.4|7174.6|0
1627492800000|2021-07-28 17:20:00|7178.1|7176.3|7178.8|7177|7183.4|7181.6|7176.7|7174.9|0
1627493100000|2021-07-28 17:25:00|7178.9|7177.1|7179|7177.2|7181.6|7179.8|7175.4|7173.6|0
1627493400000|2021-07-28 17:30:00|7179.2|7177.4|7167.4|7165.6|7179.3|7177.5|7167.2|7165.4|0
1627493700000|2021-07-28 17:35:00|7167|7165.2|7166.3|7164.5|7171|7169.2|7166.3|7164.5|0
1627494000000|2021-07-28 17:40:00|7166.1|7164.3|7171.2|7169.4|7175.4|7173.6|7166.1|7164.3|0
1627494300000|2021-07-28 17:45:00|7170.8|7169|7177.7|7175.9|7178.7|7176.9|7170.7|7168.9|0
1627494600000|2021-07-28 17:50:00|7178.2|7176.4|7172.7|7170.9|7178.6|7176.8|7170.1|7168.3|0
1627494900000|2021-07-28 17:55:00|7172.5|7170.7|7172.6|7170.8|7178.1|7176.3|7170.8|7169|0
1627495200000|2021-07-28 18:00:00|7173.3|7171.5|7188.4|7186.6|7196|7194.2|7148.6|7146.8|0
1627495500000|2021-07-28 18:05:00|7188|7186.2|7181.5|7179.7|7190.6|7188.8|7173.2|7171.4|0
1627495800000|2021-07-28 18:10:00|7183.2|7181.4|7197.8|7196|7197.8|7196|7182.5|7180.7|0
1627496100000|2021-07-28 18:15:00|7197.7|7195.9|7190.9|7189.1|7199.3|7197.5|7190.9|7189.1|0
1627496400000|2021-07-28 18:20:00|7188.5|7186.7|7195.7|7193.9|7199.9|7198.1|7185.7|7183.9|0
1627496700000|2021-07-28 18:25:00|7194.9|7193.1|7191.1|7189.3|7196.7|7194.9|7186.1|7184.3|0
1627497000000|2021-07-28 18:30:00|7191.3|7189.5|7188.4|7186.6|7193|7191.2|7182.7|7180.9|0
1627497300000|2021-07-28 18:35:00|7188.7|7186.9|7191.8|7190|7192.9|7191.1|7168.4|7166.6|0
1627497600000|2021-07-28 18:40:00|7191.7|7189.9|7200|7198.2|7202.5|7200.7|7189.6|7187.8|0
1627497900000|2021-07-28 18:45:00|7200.1|7198.3|7207.4|7205.6|7208.7|7206.9|7196.3|7194.5|0
1627498200000|2021-07-28 18:50:00|7207.3|7205.5|7197.1|7195.3|7210.5|7208.7|7193.9|7192.1|0
1627498500000|2021-07-28 18:55:00|7197.7|7195.9|7194.1|7192.3|7202.2|7200.4|7192|7190.2|0
1627498800000|2021-07-28 19:00:00|7195.1|7193.3|7194.8|7193|7201.3|7199.5|7191.7|7189.9|0
1627499100000|2021-07-28 19:05:00|7196.3|7194.5|7198.6|7196.8|7201.3|7199.5|7192.7|7190.9|0
1627499400000|2021-07-28 19:10:00|7198.7|7196.9|7202.9|7201.1|7202.9|7201.1|7197.7|7195.9|0
1627499700000|2021-07-28 19:15:00|7202.6|7200.8|7207.8|7206|7210.1|7208.3|7202.2|7200.4|0
1627500000000|2021-07-28 19:20:00|7207.9|7206.1|7207.2|7205.4|7210.6|7208.8|7200|7198.2|0
1627500300000|2021-07-28 19:25:00|7207.7|7205.9|7211.7|7209.9|7212.5|7210.7|7203.5|7201.7|0
1627500600000|2021-07-28 19:30:00|7212.1|7210.3|7216.4|7214.6|7219.9|7218.1|7212.1|7210.3|0
1627500900000|2021-07-28 19:35:00|7216|7214.2|7209.8|7208|7218.5|7216.7|7208.9|7207.1|0
1627501200000|2021-07-28 19:40:00|7210|7208.2|7210.5|7208.7|7213.5|7211.7|7207.5|7205.7|0
1627501500000|2021-07-28 19:45:00|7210.9|7209.1|7205.1|7203.3|7210.9|7209.1|7203.6|7201.8|0
1627501800000|2021-07-28 19:50:00|7205.6|7203.8|7200|7198.2|7206.4|7204.6|7199.9|7198.1|0
1627502100000|2021-07-28 19:55:00|7197.6|7195.8|7193.1|7191.3|7201.6|7199.8|7192.4|7190.6|0
1627502400000|2021-07-28 20:00:00|7193.7|7190.7|7190.1|7187.1|7199.1|7196.1|7189.5|7186.5|0
1627502700000|2021-07-28 20:05:00|7190.2|7187.2|7146.7|7143.7|7190.5|7187.5|7137.9|7134.9|0
1627503000000|2021-07-28 20:10:00|7146.6|7143.6|7156.9|7153.9|7157.2|7154.2|7144.5|7141.5|0
1627503300000|2021-07-28 20:15:00|7157.3|7154.3|7159.9|7156.9|7163.7|7160.7|7156.6|7153.6|0
1627503600000|2021-07-28 20:20:00|7159.2|7156.2|7158.3|7155.3|7165.3|7162.3|7158.3|7155.3|0
1627503900000|2021-07-28 20:25:00|7158.2|7155.2|7154.4|7151.4|7160.1|7157.1|7153.1|7150.1|0
1627504200000|2021-07-28 20:30:00|7154.3|7151.3|7154.5|7151.5|7154.7|7151.7|7150.9|7147.9|0
1627504500000|2021-07-28 20:35:00|7154.4|7151.4|7158.4|7155.4|7158.4|7155.4|7153.1|7150.1|0
1627504800000|2021-07-28 20:40:00|7158.6|7155.6|7155.5|7152.5|7158.6|7155.6|7155|7152|0
1627505100000|2021-07-28 20:45:00|7155.7|7152.7|7152|7149|7155.9|7152.9|7151.4|7148.4|0
1627505400000|2021-07-28 20:50:00|7152.3|7149.3|7149.9|7146.9|7153.1|7150.1|7149.9|7146.9|0
1627505700000|2021-07-28 20:55:00|7150.3|7147.3|7151.4|7148.4|7151.6|7148.6|7148.4|7145.4|0
1627506000000|2021-07-28 21:00:00|7151.3|7148.3|7151.6|7148.6|7152.5|7149.5|7147.3|7144.3|0
1627506300000|2021-07-28 21:05:00|7151.5|7148.5|7155.5|7152.5|7155.5|7152.5|7151|7148|0
1627506600000|2021-07-28 21:10:00|7155.6|7152.6|7155|7152|7156|7153|7152.1|7149.1|0
1627506900000|2021-07-28 21:15:00|7154.9|7151.9|7155.7|7152.7|7155.8|7152.8|7153.5|7150.5|0
1627507200000|2021-07-28 21:20:00|7155.8|7152.8|7155.9|7152.9|7156.5|7153.5|7155.2|7152.2|0
1627507500000|2021-07-28 21:25:00|7155.8|7152.8|7154.4|7151.4|7155.8|7152.8|7153.4|7150.4|0
1627507800000|2021-07-28 21:30:00|7154.3|7151.3|7153.4|7150.4|7155.3|7152.3|7152.8|7149.8|0
1627508100000|2021-07-28 21:35:00|7153.5|7150.5|7155.6|7152.6|7155.9|7152.9|7152.9|7149.9|0
1627508400000|2021-07-28 21:40:00|7155.8|7152.8|7154.4|7151.4|7156.1|7153.1|7153.9|7150.9|0
1627508700000|2021-07-28 21:45:00|7154.2|7151.2|7153.5|7150.5|7154.9|7151.9|7153|7150|0
1627509000000|2021-07-28 21:50:00|7153.6|7150.6|7154.6|7151.6|7155.8|7152.8|7153.6|7150.6|0
1627509300000|2021-07-28 21:55:00|7154.5|7151.5|7155.2|7152.2|7156.3|7153.3|7154.5|7151.5|0
1627509600000|2021-07-28 22:00:00|7155.1|7152.1|7156.5|7153.5|7157|7154|7155|7152|0
1627509900000|2021-07-28 22:05:00|7156.4|7153.4|7156.5|7153.5|7157.7|7154.7|7156.3|7153.3|0
1627510200000|2021-07-28 22:10:00|7156.6|7153.6|7159.2|7156.2|7159.6|7156.6|7156.1|7153.1|0
1627510500000|2021-07-28 22:15:00|7159.1|7156.1|7161.5|7158.5|7161.7|7158.7|7158.2|7155.2|0
1627510800000|2021-07-28 22:20:00|7161.7|7158.7|7161.6|7158.6|7162|7159|7160.7|7157.7|0
1627511100000|2021-07-28 22:25:00|7161.7|7158.7|7165.2|7162.2|7165.6|7162.6|7161.6|7158.6|0
1627511400000|2021-07-28 22:30:00|7165.3|7162.3|7164.3|7161.3|7165.4|7162.4|7164|7161|0
1627511700000|2021-07-28 22:35:00|7164.6|7161.6|7163.2|7160.2|7164.6|7161.6|7162.5|7159.5|0
1627512000000|2021-07-28 22:40:00|7163|7160|7164.6|7161.6|7164.6|7161.6|7162.9|7159.9|0
1627512300000|2021-07-28 22:45:00|7164.7|7161.7|7163.3|7160.3|7164.7|7161.7|7162.9|7159.9|0
1627512600000|2021-07-28 22:50:00|7163|7160|7162.1|7159.1|7163.1|7160.1|7161.2|7158.2|0
1627512900000|2021-07-28 22:55:00|7161.6|7158.6|7161|7158|7162.2|7159.2|7160.5|7157.5|0
1627513200000|2021-07-28 23:00:00|7160.1|7157.1|7162.2|7159.2|7162.3|7159.3|7160|7157|0
1627513500000|2021-07-28 23:05:00|7162|7159|7159.7|7156.7|7163.3|7160.3|7159.3|7156.3|0
1627513800000|2021-07-28 23:10:00|7159.8|7156.8|7159.4|7156.4|7161.4|7158.4|7159.3|7156.3|0
1627514100000|2021-07-28 23:15:00|7159.6|7156.6|7161.4|7158.4|7161.5|7158.5|7159.5|7156.5|0
1627514400000|2021-07-28 23:20:00|7161.5|7158.5|7163.6|7160.6|7164.9|7161.9|7161.5|7158.5|0
1627514700000|2021-07-28 23:25:00|7163.8|7160.8|7161.7|7158.7|7164.1|7161.1|7161.1|7158.1|0
1627515000000|2021-07-28 23:30:00|7161.8|7158.8|7163.9|7160.9|7164.3|7161.3|7160.5|7157.5|0
1627515300000|2021-07-28 23:35:00|7164|7161|7162.4|7159.4|7164|7161|7161.3|7158.3|0
1627515600000|2021-07-28 23:40:00|7162.5|7159.5|7160.2|7157.2|7162.5|7159.5|7160.2|7157.2|0
1627515900000|2021-07-28 23:45:00|7160.6|7157.6|7160.7|7157.7|7161|7158|7160.4|7157.4|0
1627516200000|2021-07-28 23:50:00|7160.6|7157.6|7162.2|7159.2|7163.7|7160.7|7160.2|7157.2|0
1627516500000|2021-07-28 23:55:00|7162.3|7159.3|7165.9|7160.9|7165.9|7162.2|7162.2|7159.2|0
1627516800000|2021-07-29 00:00:00|7165.7|7160.7|7163.3|7158.3|7167.5|7162.5|7161.8|7156.8|0
1627517100000|2021-07-29 00:05:00|7163.4|7158.4|7160.3|7155.3|7163.4|7158.4|7159.3|7154.3|0
1627517400000|2021-07-29 00:10:00|7160.5|7155.5|7161.9|7156.9|7162.1|7157.1|7158.5|7153.5|0
1627517700000|2021-07-29 00:15:00|7162|7157|7163.3|7158.3|7164|7159|7159.6|7154.6|0
1627518000000|2021-07-29 00:20:00|7163.4|7158.4|7163.9|7158.9|7165.2|7160.2|7162.6|7157.6|0
1627518300000|2021-07-29 00:25:00|7164|7159|7162.4|7157.4|7164.2|7159.2|7162|7157|0
1627518600000|2021-07-29 00:30:00|7162.5|7157.5|7163|7158|7163.5|7158.5|7160.7|7155.7|0
1627518900000|2021-07-29 00:35:00|7162.9|7157.9|7163.8|7158.8|7164.4|7159.4|7162|7157|0
1627519200000|2021-07-29 00:40:00|7163.7|7158.7|7163.2|7158.2|7164.6|7159.6|7162.5|7157.5|0
1627519500000|2021-07-29 00:45:00|7163.3|7158.3|7165.1|7160.1|7165.4|7160.4|7163.3|7158.3|0
1627519800000|2021-07-29 00:50:00|7165.2|7160.2|7165.6|7160.6|7166.1|7161.1|7164.7|7159.7|0
1627520100000|2021-07-29 00:55:00|7165.7|7160.7|7166.5|7161.5|7166.7|7161.7|7165.1|7160.1|0
1627520400000|2021-07-29 01:00:00|7166.6|7161.6|7164.9|7159.9|7167|7162|7163.6|7158.6|0
1627520700000|2021-07-29 01:05:00|7164.8|7159.8|7164.4|7159.4|7166.1|7161.1|7164.3|7159.3|0
1627521000000|2021-07-29 01:10:00|7164.5|7159.5|7162.6|7157.6|7165.1|7160.1|7162.4|7157.4|0
1627521300000|2021-07-29 01:15:00|7162.7|7157.7|7163.9|7158.9|7164|7159|7158.1|7153.1|0
1627521600000|2021-07-29 01:20:00|7164|7159|7160|7155|7164.7|7159.7|7159.2|7154.2|0
1627521900000|2021-07-29 01:25:00|7159.7|7154.7|7160.1|7155.1|7160.2|7155.2|7158.1|7153.1|0
1627522200000|2021-07-29 01:30:00|7160|7155|7155.3|7150.3|7161.3|7156.3|7154.4|7149.4|0
1627522500000|2021-07-29 01:35:00|7155.4|7150.4|7153.3|7148.3|7156.2|7151.2|7152.7|7147.7|0
1627522800000|2021-07-29 01:40:00|7153.2|7148.2|7156.1|7151.1|7157.3|7152.3|7152.6|7147.6|0
1627523100000|2021-07-29 01:45:00|7156.2|7151.2|7150.4|7145.4|7156.3|7151.3|7147.4|7142.4|0
1627523400000|2021-07-29 01:50:00|7150.3|7145.3|7146.2|7141.2|7151.7|7146.7|7144.3|7139.3|0
1627523700000|2021-07-29 01:55:00|7146.1|7141.1|7146.7|7141.7|7148.3|7143.3|7145|7140|0
1627524000000|2021-07-29 02:00:00|7146.8|7141.8|7147.4|7142.4|7148.6|7143.6|7145.4|7140.4|0
1627524300000|2021-07-29 02:05:00|7147.3|7142.3|7146.5|7141.5|7149.1|7144.1|7144.8|7139.8|0
1627524600000|2021-07-29 02:10:00|7146.6|7141.6|7149.1|7144.1|7149.9|7144.9|7146.2|7141.2|0
1627524900000|2021-07-29 02:15:00|7149.2|7144.2|7148|7143|7149.9|7144.9|7147.6|7142.6|0
1627525200000|2021-07-29 02:20:00|7148.1|7143.1|7148.6|7143.6|7149.5|7144.5|7147.8|7142.8|0
1627525500000|2021-07-29 02:25:00|7148.7|7143.7|7149.2|7144.2|7149.2|7144.2|7146.9|7141.9|0
1627525800000|2021-07-29 02:30:00|7149.1|7144.1|7147.8|7142.8|7151.2|7146.2|7147.8|7142.8|0
1627526100000|2021-07-29 02:35:00|7147.9|7142.9|7153.6|7148.6|7156|7151|7147.8|7142.8|0
1627526400000|2021-07-29 02:40:00|7153.7|7148.7|7151.8|7146.8|7154.5|7149.5|7151.1|7146.1|0
1627526700000|2021-07-29 02:45:00|7151.7|7146.7|7152.9|7147.9|7153.5|7148.5|7150.8|7145.8|0
1627527000000|2021-07-29 02:50:00|7153|7148|7151.1|7146.1|7153.5|7148.5|7150.7|7145.7|0
1627527300000|2021-07-29 02:55:00|7151.2|7146.2|7152.8|7147.8|7153.1|7148.1|7151.2|7146.2|0
1627527600000|2021-07-29 03:00:00|7152.7|7147.7|7153.7|7148.7|7155.2|7150.2|7152.7|7147.7|0
1627527900000|2021-07-29 03:05:00|7153.8|7148.8|7154.6|7149.6|7155.7|7150.7|7153.8|7148.8|0
1627528200000|2021-07-29 03:10:00|7154.7|7149.7|7156.7|7151.7|7157.1|7152.1|7153.9|7148.9|0
1627528500000|2021-07-29 03:15:00|7157.1|7152.1|7155.8|7150.8|7157.3|7152.3|7155.2|7150.2|0
1627528800000|2021-07-29 03:20:00|7156.2|7151.2|7155.2|7150.2|7156.3|7151.3|7154.1|7149.1|0
1627529100000|2021-07-29 03:25:00|7155.1|7150.1|7153.3|7148.3|7155.4|7150.4|7152.8|7147.8|0
1627529400000|2021-07-29 03:30:00|7153.4|7148.4|7154.8|7149.8|7155.5|7150.5|7153.3|7148.3|0
1627529700000|2021-07-29 03:35:00|7154.7|7149.7|7155.7|7150.7|7156|7151|7154.5|7149.5|0
1627530000000|2021-07-29 03:40:00|7155.8|7150.8|7154.6|7149.6|7156.7|7151.7|7154.2|7149.2|0
1627530300000|2021-07-29 03:45:00|7154.5|7149.5|7154.7|7149.7|7155.5|7150.5|7154|7149|0
1627530600000|2021-07-29 03:50:00|7154.6|7149.6|7154.6|7149.6|7155|7150|7153.9|7148.9|0
1627530900000|2021-07-29 03:55:00|7154.5|7149.5|7154.1|7149.1|7154.6|7149.6|7153|7148|0
1627531200000|2021-07-29 04:00:00|7153.9|7148.9|7153.8|7148.8|7154.5|7149.5|7152.8|7147.8|0
1627531500000|2021-07-29 04:05:00|7153.9|7148.9|7153.7|7148.7|7154.6|7149.6|7153.4|7148.4|0
1627531800000|2021-07-29 04:10:00|7153.8|7148.8|7155.2|7150.2|7155.5|7150.5|7153.7|7148.7|0
1627532100000|2021-07-29 04:15:00|7155.3|7150.3|7154.4|7149.4|7155.5|7150.5|7154.2|7149.2|0
1627532400000|2021-07-29 04:20:00|7154.5|7149.5|7155.5|7150.5|7155.6|7150.6|7154.5|7149.5|0
1627532700000|2021-07-29 04:25:00|7155.6|7150.6|7155|7150|7156.3|7151.3|7154.6|7149.6|0
1627533000000|2021-07-29 04:30:00|7154.9|7149.9|7157.1|7152.1|7157.3|7152.3|7154.8|7149.8|0
1627533300000|2021-07-29 04:35:00|7157.2|7152.2|7156.1|7151.1|7158.4|7153.4|7155.6|7150.6|0
1627533600000|2021-07-29 04:40:00|7156|7151|7155.8|7150.8|7156.7|7151.7|7155.6|7150.6|0
1627533900000|2021-07-29 04:45:00|7155.7|7150.7|7158.3|7153.3|7159.4|7154.4|7155.7|7150.7|0
1627534200000|2021-07-29 04:50:00|7158.4|7153.4|7157.3|7152.3|7158.8|7153.8|7156.7|7151.7|0
1627534500000|2021-07-29 04:55:00|7157.2|7152.2|7157|7152|7158|7153|7156.7|7151.7|0
1627534800000|2021-07-29 05:00:00|7157.3|7152.3|7157.7|7152.7|7159.2|7154.2|7156.5|7151.5|0
1627535100000|2021-07-29 05:05:00|7157.8|7152.8|7158.5|7153.5|7159.5|7154.5|7156.3|7151.3|0
1627535400000|2021-07-29 05:10:00|7158.6|7153.6|7157.5|7152.5|7159.9|7154.9|7157.2|7152.2|0
1627535700000|2021-07-29 05:15:00|7157.6|7152.6|7159.7|7154.7|7160.1|7155.1|7157.6|7152.6|0
1627536000000|2021-07-29 05:20:00|7159.8|7154.8|7160|7155|7161.7|7156.7|7159.3|7154.3|0
1627536300000|2021-07-29 05:25:00|7160.1|7155.1|7163.3|7158.3|7163.3|7158.3|7160|7155|0
1627536600000|2021-07-29 05:30:00|7163.5|7158.5|7164.2|7159.2|7166.5|7161.5|7162.6|7157.6|0
1627536900000|2021-07-29 05:35:00|7164.5|7159.5|7163.9|7158.9|7165|7160|7163.3|7158.3|0
1627537200000|2021-07-29 05:40:00|7163.8|7158.8|7163.8|7158.8|7164|7159|7162.7|7157.7|0
1627537500000|2021-07-29 05:45:00|7163.9|7158.9|7163.7|7158.7|7164.3|7159.3|7163|7158|0
1627537800000|2021-07-29 05:50:00|7163.8|7158.8|7163.6|7158.6|7163.8|7158.8|7161.7|7156.7|0
1627538100000|2021-07-29 05:55:00|7163.5|7158.5|7164.2|7159.2|7164.3|7159.3|7162.4|7157.4|0
1627538400000|2021-07-29 06:00:00|7164.9|7159.9|7163.5|7158.5|7166.1|7161.1|7163.1|7158.1|0
1627538700000|2021-07-29 06:05:00|7163.7|7158.7|7163.2|7158.2|7163.8|7158.8|7161.3|7156.3|0
1627539000000|2021-07-29 06:10:00|7163.7|7158.7|7169.8|7164.8|7170.2|7165.2|7163.4|7158.4|0
1627539300000|2021-07-29 06:15:00|7169.9|7164.9|7169.1|7164.1|7170.4|7165.4|7167.4|7162.4|0
1627539600000|2021-07-29 06:20:00|7169|7164|7171.2|7166.2|7171.4|7166.4|7168.1|7163.1|0
1627539900000|2021-07-29 06:25:00|7171.1|7166.1|7172.2|7167.2|7173.1|7168.1|7169.8|7164.8|0
1627540200000|2021-07-29 06:30:00|7172.3|7167.3|7171.3|7166.3|7174.1|7169.1|7171.2|7166.2|0
1627540500000|2021-07-29 06:35:00|7171.2|7166.2|7169.1|7164.1|7172.6|7167.6|7167.8|7162.8|0
1627540800000|2021-07-29 06:40:00|7169|7164|7168.5|7163.5|7169.4|7164.4|7168.1|7163.1|0
1627541100000|2021-07-29 06:45:00|7168.4|7163.4|7170.4|7165.4|7171.3|7166.3|7168.3|7163.3|0
1627541400000|2021-07-29 06:50:00|7170.5|7165.5|7173.2|7168.2|7174|7169|7170.3|7165.3|0
1627541700000|2021-07-29 06:55:00|7173.3|7168.3|7172.7|7167.7|7174.6|7169.6|7172.3|7167.3|0
1627542000000|2021-07-29 07:00:00|7173|7168|7173.9|7168.9|7177.6|7172.6|7172.1|7167.1|0
1627542300000|2021-07-29 07:05:00|7174|7169|7173.7|7168.7|7176.3|7171.3|7172.1|7167.1|0
1627542600000|2021-07-29 07:10:00|7173.8|7168.8|7175.6|7170.6|7175.8|7170.8|7172.8|7167.8|0
1627542900000|2021-07-29 07:15:00|7175.7|7170.7|7174.4|7169.4|7176.6|7171.6|7173.9|7168.9|0
1627543200000|2021-07-29 07:20:00|7174.5|7169.5|7179.8|7174.8|7179.8|7174.8|7173.9|7168.9|0
1627543500000|2021-07-29 07:25:00|7179.7|7174.7|7182.8|7177.8|7182.8|7177.8|7178.6|7173.6|0
1627543800000|2021-07-29 07:30:00|7182.9|7177.9|7180.2|7175.2|7183|7178|7178.9|7173.9|0
1627544100000|2021-07-29 07:35:00|7180.3|7175.3|7175.2|7170.2|7180.3|7175.3|7175.2|7170.2|0
1627544400000|2021-07-29 07:40:00|7175.1|7170.1|7177.2|7172.2|7177.5|7172.5|7172.2|7167.2|0
1627544700000|2021-07-29 07:45:00|7177.3|7172.3|7177.2|7172.2|7178.5|7173.5|7175.8|7170.8|0
1627545000000|2021-07-29 07:50:00|7177.1|7172.1|7178|7173|7178.7|7173.7|7176.8|7171.8|0
1627545300000|2021-07-29 07:55:00|7177.9|7172.9|7178|7173|7178.6|7173.6|7177.2|7172.2|0
1627545600000|2021-07-29 08:00:00|7177.9|7172.9|7210|7207|7224.2|7221.2|7177.3|7172.3|0
1627545900000|2021-07-29 08:05:00|7209.5|7206.5|7209.5|7206.5|7210.6|7207.6|7203.2|7200.2|0
1627546200000|2021-07-29 08:10:00|7209.3|7206.3|7208.7|7205.7|7212.2|7209.2|7206.5|7203.5|0
1627546500000|2021-07-29 08:15:00|7208.8|7205.8|7209.4|7206.4|7216.8|7213.8|7207.8|7204.8|0
1627546800000|2021-07-29 08:20:00|7209.8|7206.8|7213.7|7210.7|7213.8|7210.8|7205.9|7202.9|0
1627547100000|2021-07-29 08:25:00|7213.2|7210.2|7206.7|7203.7|7214.5|7211.5|7206.7|7203.7|0
1627547400000|2021-07-29 08:30:00|7208|7205|7206.7|7203.7|7213|7210|7206.3|7203.3|0
1627547700000|2021-07-29 08:35:00|7206.9|7203.9|7208.4|7205.4|7210|7207|7206.2|7203.2|0
1627548000000|2021-07-29 08:40:00|7208.8|7205.8|7209.9|7206.9|7210.9|7207.9|7208.4|7205.4|0
1627548300000|2021-07-29 08:45:00|7210.1|7207.1|7210.3|7207.3|7211.9|7208.9|7209.1|7206.1|0
1627548600000|2021-07-29 08:50:00|7210.4|7207.4|7209.5|7206.5|7210.6|7207.6|7207.8|7204.8|0
1627548900000|2021-07-29 08:55:00|7209.3|7206.3|7207.7|7204.7|7209.7|7206.7|7205.4|7202.4|0
1627549200000|2021-07-29 09:00:00|7207.8|7204.8|7208.7|7205.7|7209|7206|7206.8|7203.8|0
1627549500000|2021-07-29 09:05:00|7209|7206|7212.1|7209.1|7213.1|7210.1|7208.6|7205.6|0
1627549800000|2021-07-29 09:10:00|7212.2|7209.2|7212.1|7209.1|7213.8|7210.8|7210|7207|0
1627550100000|2021-07-29 09:15:00|7211.8|7208.8|7207.6|7204.6|7212.7|7209.7|7206.1|7203.1|0
1627550400000|2021-07-29 09:20:00|7208.5|7205.5|7207.5|7204.5|7208.8|7205.8|7206.1|7203.1|0
1627550700000|2021-07-29 09:25:00|7207.4|7204.4|7204.9|7201.9|7207.6|7204.6|7204.6|7201.6|0
1627551000000|2021-07-29 09:30:00|7205.7|7202.7|7203.4|7200.4|7208.1|7205.1|7201.7|7198.7|0
1627551300000|2021-07-29 09:35:00|7203.5|7200.5|7208.6|7205.6|7208.9|7205.9|7203.5|7200.5|0
1627551600000|2021-07-29 09:40:00|7208.5|7205.5|7206.1|7203.1|7211.6|7208.6|7203.6|7200.6|0
1627551900000|2021-07-29 09:45:00|7206.5|7203.5|7208.8|7205.8|7211|7208|7205.7|7202.7|0
1627552200000|2021-07-29 09:50:00|7209|7206|7210.1|7207.1|7210.6|7207.6|7207.4|7204.4|0
1627552500000|2021-07-29 09:55:00|7210|7207|7214.1|7211.1|7215.8|7212.8|7210|7207|0
1627552800000|2021-07-29 10:00:00|7214|7211|7212.1|7209.1|7214.1|7211.1|7208.9|7205.9|0
1627553100000|2021-07-29 10:05:00|7212.2|7209.2|7210.6|7207.6|7215.3|7212.3|7209.5|7206.5|0
1627553400000|2021-07-29 10:10:00|7210.8|7207.8|7214.9|7211.9|7215.5|7212.5|7210.8|7207.8|0
1627553700000|2021-07-29 10:15:00|7215|7212|7217.5|7214.5|7218|7215|7214.7|7211.7|0
1627554000000|2021-07-29 10:20:00|7218.3|7215.3|7213.5|7210.5|7218.4|7215.4|7211.8|7208.8|0
1627554300000|2021-07-29 10:25:00|7213.6|7210.6|7211.5|7208.5|7214.9|7211.9|7211.5|7208.5|0
1627554600000|2021-07-29 10:30:00|7213.2|7210.2|7207.9|7204.9|7213.2|7210.2|7205.2|7202.2|0
1627554900000|2021-07-29 10:35:00|7209.2|7206.2|7205.9|7202.9|7209.2|7206.2|7203.3|7200.3|0
1627555200000|2021-07-29 10:40:00|7207.1|7204.1|7200.6|7197.6|7208|7205|7199.4|7196.4|0
1627555500000|2021-07-29 10:45:00|7199.7|7196.7|7189.1|7186.1|7200.1|7197.1|7180.1|7177.1|0
1627555800000|2021-07-29 10:50:00|7190.2|7187.2|7186.6|7183.6|7190.5|7187.5|7180.8|7177.8|0
1627556100000|2021-07-29 10:55:00|7186.7|7183.7|7190.5|7187.5|7190.7|7187.7|7183.7|7180.7|0
1627556400000|2021-07-29 11:00:00|7189|7186|7193.5|7190.5|7194.7|7191.7|7183.1|7180.1|0
1627556700000|2021-07-29 11:05:00|7193.4|7190.4|7187.8|7184.8|7194.4|7191.4|7187.2|7184.2|0
1627557000000|2021-07-29 11:10:00|7188|7185|7189.9|7186.9|7190.4|7187.4|7186.9|7183.9|0
1627557300000|2021-07-29 11:15:00|7190|7187|7189.7|7186.7|7191.2|7188.2|7187.9|7184.9|0
1627557600000|2021-07-29 11:20:00|7190|7187|7184|7181|7190|7187|7184|7181|0
1627557900000|2021-07-29 11:25:00|7184.1|7181.1|7182|7179|7185.9|7182.9|7181.8|7178.8|0
1627558200000|2021-07-29 11:30:00|7182.1|7179.1|7181|7178|7182.1|7179.1|7179.8|7176.8|0
1627558500000|2021-07-29 11:35:00|7181.1|7178.1|7187|7184|7187|7184|7180.9|7177.9|0
1627558800000|2021-07-29 11:40:00|7186.7|7183.7|7193.9|7190.9|7193.9|7190.9|7185.8|7182.8|0
1627559100000|2021-07-29 11:45:00|7194|7191|7195.9|7192.9|7197.6|7194.6|7194|7191|0
1627559400000|2021-07-29 11:50:00|7196.3|7193.3|7197.9|7194.9|7198.8|7195.8|7195.5|7192.5|0
1627559700000|2021-07-29 11:55:00|7197.7|7194.7|7199.9|7196.9|7199.9|7196.9|7196.2|7193.2|0
1627560000000|2021-07-29 12:00:00|7199.8|7196.8|7203.8|7200.8|7203.8|7200.8|7199|7196|0
1627560300000|2021-07-29 12:05:00|7204.1|7201.1|7208|7205|7209.6|7206.6|7202.6|7199.6|0
1627560600000|2021-07-29 12:10:00|7208.2|7205.2|7207.6|7204.6|7208.2|7205.2|7205.5|7202.5|0
1627560900000|2021-07-29 12:15:00|7207.7|7204.7|7207.9|7204.9|7209|7206|7207|7204|0
1627561200000|2021-07-29 12:20:00|7207.7|7204.7|7207.7|7204.7|7208.2|7205.2|7206.6|7203.6|0
1627561500000|2021-07-29 12:25:00|7207.8|7204.8|7207.8|7204.8|7208|7205|7205.1|7202.1|0
1627561800000|2021-07-29 12:30:00|7207.9|7204.9|7209.5|7206.5|7212.6|7209.6|7207.8|7204.8|0
1627562100000|2021-07-29 12:35:00|7209.4|7206.4|7205.9|7202.9|7209.5|7206.5|7205.9|7202.9|0
1627562400000|2021-07-29 12:40:00|7206|7203|7202.9|7199.9|7206|7203|7201|7198|0
1627562700000|2021-07-29 12:45:00|7202.8|7199.8|7200.9|7197.9|7203.6|7200.6|7200.9|7197.9|0
1627563000000|2021-07-29 12:50:00|7200.8|7197.8|7200|7197|7203.3|7200.3|7199.1|7196.1|0
1627563300000|2021-07-29 12:55:00|7200.3|7197.3|7200|7197|7201.3|7198.3|7199|7196|0
1627563600000|2021-07-29 13:00:00|7200.2|7197.2|7198.1|7195.1|7200.6|7197.6|7197.4|7194.4|0
1627563900000|2021-07-29 13:05:00|7198.3|7195.3|7199.1|7196.1|7200.5|7197.5|7198.2|7195.2|0
1627564200000|2021-07-29 13:10:00|7199.3|7196.3|7198|7195|7199.5|7196.5|7196|7193|0
1627564500000|2021-07-29 13:15:00|7197.9|7194.9|7196.6|7193.6|7198.1|7195.1|7196.1|7193.1|0
1627564800000|2021-07-29 13:20:00|7196.4|7193.4|7199.5|7196.5|7200.3|7197.3|7195.3|7192.3|0
1627565100000|2021-07-29 13:25:00|7202.8|7199.8|7195|7192|7204.9|7201.9|7194|7191|0
1627565400000|2021-07-29 13:30:00|7194.3|7191.3|7200.4|7198.6|7201.7|7199.9|7181.2|7179.4|0
1627565700000|2021-07-29 13:35:00|7200.8|7199|7220.3|7218.5|7221.2|7219.4|7198.7|7196.9|0
1627566000000|2021-07-29 13:40:00|7219.6|7217.8|7210.2|7208.4|7224.8|7223|7208.7|7206.9|0
1627566300000|2021-07-29 13:45:00|7210.4|7208.6|7212.5|7210.7|7226.5|7224.7|7205.9|7204.1|0
1627566600000|2021-07-29 13:50:00|7213|7211.2|7199.7|7197.9|7215.9|7214.1|7192.4|7190.6|0
1627566900000|2021-07-29 13:55:00|7201.2|7199.4|7186.4|7184.6|7202.2|7200.4|7182.3|7180.5|0
1627567200000|2021-07-29 14:00:00|7186|7184.2|7180.2|7178.4|7191.6|7189.8|7170.6|7168.8|0
1627567500000|2021-07-29 14:05:00|7179.8|7178|7171.4|7169.6|7179.9|7178.1|7169.5|7167.7|0
1627567800000|2021-07-29 14:10:00|7171.3|7169.5|7177.2|7175.4|7181.4|7179.6|7163|7161.2|0
1627568100000|2021-07-29 14:15:00|7177.1|7175.3|7187.7|7185.9|7189.3|7187.5|7173.4|7171.6|0
1627568400000|2021-07-29 14:20:00|7187.8|7186|7194.6|7192.8|7196.9|7195.1|7183.1|7181.3|0
1627568700000|2021-07-29 14:25:00|7195.2|7193.4|7214.7|7212.9|7214.7|7212.9|7194.4|7192.6|0
1627569000000|2021-07-29 14:30:00|7215.3|7213.5|7204.6|7202.8|7217.1|7215.3|7204.3|7202.5|0
1627569300000|2021-07-29 14:35:00|7204.7|7202.9|7222|7220.2|7222|7220.2|7204.2|7202.4|0
1627569600000|2021-07-29 14:40:00|7221.8|7220|7220.5|7218.7|7228|7226.2|7217.8|7216|0
1627569900000|2021-07-29 14:45:00|7220.8|7219|7221.5|7219.7|7222.3|7220.5|7213.1|7211.3|0
1627570200000|2021-07-29 14:50:00|7221.6|7219.8|7224.4|7222.6|7229.5|7227.7|7216|7214.2|0
1627570500000|2021-07-29 14:55:00|7224.6|7222.8|7223.4|7221.6|7227.8|7226|7218.3|7216.5|0
1627570800000|2021-07-29 15:00:00|7223.3|7221.5|7226.9|7225.1|7229.8|7228|7222.4|7220.6|0
1627571100000|2021-07-29 15:05:00|7226.6|7224.8|7228.3|7226.5|7229.8|7228|7225|7223.2|0
1627571400000|2021-07-29 15:10:00|7228.1|7226.3|7226.3|7224.5|7232.6|7230.8|7225.4|7223.6|0
1627571700000|2021-07-29 15:15:00|7226.4|7224.6|7232.1|7230.3|7232.7|7230.9|7223.4|7221.6|0
1627572000000|2021-07-29 15:20:00|7232|7230.2|7235.8|7234|7235.9|7234.1|7226.6|7224.8|0
1627572300000|2021-07-29 15:25:00|7235.7|7233.9|7230.5|7228.7|7235.9|7234.1|7225.5|7223.7|0
1627572600000|2021-07-29 15:30:00|7231.1|7229.3|7222.3|7220.5|7233.3|7231.5|7220.4|7218.6|0
1627572900000|2021-07-29 15:35:00|7222.1|7220.3|7222|7220.2|7228|7226.2|7217.4|7215.6|0
1627573200000|2021-07-29 15:40:00|7222.1|7220.3|7227.9|7226.1|7228.7|7226.9|7219|7217.2|0
1627573500000|2021-07-29 15:45:00|7227.7|7225.9|7234.1|7232.3|7235.3|7233.5|7227.7|7225.9|0
1627573800000|2021-07-29 15:50:00|7234.2|7232.4|7218|7216.2|7237.7|7235.9|7217.5|7215.7|0
1627574100000|2021-07-29 15:55:00|7218.1|7216.3|7220.9|7219.1|7221.9|7220.1|7216.3|7214.5|0
1627574400000|2021-07-29 16:00:00|7220.7|7218.9|7219.2|7217.4|7223.2|7221.4|7219.1|7217.3|0
1627574700000|2021-07-29 16:05:00|7219.3|7217.5|7218.5|7216.7|7225|7223.2|7214.6|7212.8|0
1627575000000|2021-07-29 16:10:00|7218.3|7216.5|7226|7224.2|7226|7224.2|7218.3|7216.5|0
1627575300000|2021-07-29 16:15:00|7225.7|7223.9|7235.8|7234|7238.1|7236.3|7225.6|7223.8|0
1627575600000|2021-07-29 16:20:00|7236|7234.2|7230.5|7228.7|7236.2|7234.4|7228.1|7226.3|0
1627575900000|2021-07-29 16:25:00|7230.6|7228.8|7225.8|7224|7230.8|7229|7223.2|7221.4|0
1627576200000|2021-07-29 16:30:00|7226.3|7224.5|7222.6|7220.8|7226.9|7225.1|7220.7|7218.9|0
1627576500000|2021-07-29 16:35:00|7223.3|7221.5|7220.6|7218.8|7226.5|7224.7|7220.6|7218.8|0
1627576800000|2021-07-29 16:40:00|7220.7|7218.9|7215|7213.2|7222.8|7221|7214|7212.2|0
1627577100000|2021-07-29 16:45:00|7214.7|7212.9|7210.4|7208.6|7215.7|7213.9|7208.5|7206.7|0
1627577400000|2021-07-29 16:50:00|7210.3|7208.5|7211.7|7209.9|7215.3|7213.5|7210|7208.2|0
1627577700000|2021-07-29 16:55:00|7211.6|7209.8|7215.2|7213.4|7216|7214.2|7207|7205.2|0
1627578000000|2021-07-29 17:00:00|7215.5|7213.7|7226.5|7224.7|7228.1|7226.3|7213.6|7211.8|0
1627578300000|2021-07-29 17:05:00|7226.7|7224.9|7227.5|7225.7|7230.8|7229|7217.6|7215.8|0
1627578600000|2021-07-29 17:10:00|7227.3|7225.5|7222.5|7220.7|7227.9|7226.1|7222.4|7220.6|0
1627578900000|2021-07-29 17:15:00|7223.1|7221.3|7214|7212.2|7223.9|7222.1|7213.4|7211.6|0
1627579200000|2021-07-29 17:20:00|7214.2|7212.4|7217.9|7216.1|7220.8|7219|7213.6|7211.8|0
1627579500000|2021-07-29 17:25:00|7217.8|7216|7221.9|7220.1|7222.1|7220.3|7214.4|7212.6|0
1627579800000|2021-07-29 17:30:00|7221.7|7219.9|7224.5|7222.7|7225.5|7223.7|7220.9|7219.1|0
1627580100000|2021-07-29 17:35:00|7224.6|7222.8|7222.3|7220.5|7227.9|7226.1|7218.5|7216.7|0
1627580400000|2021-07-29 17:40:00|7222.4|7220.6|7223.2|7221.4|7224.2|7222.4|7219.4|7217.6|0
1627580700000|2021-07-29 17:45:00|7223.1|7221.3|7223.2|7221.4|7225.7|7223.9|7220|7218.2|0
1627581000000|2021-07-29 17:50:00|7223|7221.2|7218.7|7216.9|7223|7221.2|7214.8|7213|0
1627581300000|2021-07-29 17:55:00|7219.1|7217.3|7219.7|7217.9|7221.1|7219.3|7215.6|7213.8|0
1627581600000|2021-07-29 18:00:00|7220|7218.2|7216.7|7214.9|7221.1|7219.3|7214.7|7212.9|0
1627581900000|2021-07-29 18:05:00|7216.4|7214.6|7213.2|7211.4|7219.6|7217.8|7211.6|7209.8|0
1627582200000|2021-07-29 18:10:00|7213|7211.2|7212.1|7210.3|7215.7|7213.9|7211.8|7210|0
1627582500000|2021-07-29 18:15:00|7212.3|7210.5|7202.4|7200.6|7212.8|7211|7200.9|7199.1|0
1627582800000|2021-07-29 18:20:00|7202.1|7200.3|7205.6|7203.8|7207.1|7205.3|7199.9|7198.1|0
1627583100000|2021-07-29 18:25:00|7205.5|7203.7|7208.9|7207.1|7211.5|7209.7|7203.4|7201.6|0
1627583400000|2021-07-29 18:30:00|7208.8|7207|7214|7212.2|7215.1|7213.3|7208.8|7207|0
1627583700000|2021-07-29 18:35:00|7213.9|7212.1|7205.5|7203.7|7214.6|7212.8|7205|7203.2|0
1627584000000|2021-07-29 18:40:00|7205|7203.2|7209.5|7207.7|7211.6|7209.8|7202.5|7200.7|0
1627584300000|2021-07-29 18:45:00|7209.9|7208.1|7212.9|7211.1|7215.3|7213.5|7209.6|7207.8|0
1627584600000|2021-07-29 18:50:00|7212.6|7210.8|7209.4|7207.6|7216.2|7214.4|7208.2|7206.4|0
1627584900000|2021-07-29 18:55:00|7209.7|7207.9|7208.6|7206.8|7212.5|7210.7|7207.3|7205.5|0
1627585200000|2021-07-29 19:00:00|7208.7|7206.9|7204|7202.2|7209.8|7208|7203.5|7201.7|0
1627585500000|2021-07-29 19:05:00|7203.4|7201.6|7206|7204.2|7207.1|7205.3|7200.8|7199|0
1627585800000|2021-07-29 19:10:00|7205.8|7204|7206.7|7204.9|7207.3|7205.5|7202.4|7200.6|0
1627586100000|2021-07-29 19:15:00|7206.9|7205.1|7207.4|7205.6|7209.3|7207.5|7203.8|7202|0
1627586400000|2021-07-29 19:20:00|7207.2|7205.4|7202.4|7200.6|7207.2|7205.4|7201.6|7199.8|0
1627586700000|2021-07-29 19:25:00|7202.3|7200.5|7193.7|7191.9|7203.9|7202.1|7193.7|7191.9|0
1627587000000|2021-07-29 19:30:00|7193.9|7192.1|7195.1|7193.3|7197.1|7195.3|7192.3|7190.5|0
1627587300000|2021-07-29 19:35:00|7195.6|7193.8|7202.1|7200.3|7202.7|7200.9|7195.4|7193.6|0
1627587600000|2021-07-29 19:40:00|7202.2|7200.4|7201.7|7199.9|7204.2|7202.4|7198.8|7197|0
1627587900000|2021-07-29 19:45:00|7202|7200.2|7195.2|7193.4|7203.9|7202.1|7195.2|7193.4|0
1627588200000|2021-07-29 19:50:00|7195.3|7193.5|7197.3|7195.5|7198.4|7196.6|7192.8|7191|0
1627588500000|2021-07-29 19:55:00|7197.4|7195.6|7199.5|7197.7|7202.7|7200.9|7197|7195.2|0
1627588800000|2021-07-29 20:00:00|7200.3|7197.3|7158|7155|7203.7|7200.7|7156|7153|0
1627589100000|2021-07-29 20:05:00|7158.1|7155.1|7143.5|7140.5|7159.9|7156.9|7143.5|7140.5|0
1627589400000|2021-07-29 20:10:00|7144.1|7141.1|7139.5|7136.5|7145.8|7142.8|7138.7|7135.7|0
1627589700000|2021-07-29 20:15:00|7139.9|7136.9|7143.2|7140.2|7144.9|7141.9|7134.9|7131.9|0
1627590000000|2021-07-29 20:20:00|7136.2|7133.2|7135.5|7132.5|7141.2|7138.2|7133.4|7130.4|0
1627590300000|2021-07-29 20:25:00|7135.7|7132.7|7127.8|7124.8|7136.4|7133.4|7127.5|7124.5|0
1627590600000|2021-07-29 20:30:00|7128.3|7125.3|7116.1|7113.1|7129.5|7126.5|7115.5|7112.5|0
1627590900000|2021-07-29 20:35:00|7116|7113|7120.1|7117.1|7121.1|7118.1|7114.2|7111.2|0
1627591200000|2021-07-29 20:40:00|7120|7117|7109.5|7106.5|7120.2|7117.2|7109.1|7106.1|0
1627591500000|2021-07-29 20:45:00|7109.3|7106.3|7109.2|7106.2|7110.6|7107.6|7107.7|7104.7|0
1627591800000|2021-07-29 20:50:00|7109|7106|7102.4|7099.4|7109.6|7106.6|7100.9|7097.9|0
1627592100000|2021-07-29 20:55:00|7102.3|7099.3|7096.2|7093.2|7102.3|7099.3|7094|7091|0
1627592400000|2021-07-29 21:00:00|7096.3|7093.3|7090.4|7087.4|7096.5|7093.5|7090.4|7087.4|0
1627592700000|2021-07-29 21:05:00|7090.3|7087.3|7088.9|7085.9|7090.7|7087.7|7086.2|7083.2|0
1627593000000|2021-07-29 21:10:00|7089.2|7086.2|7092.6|7089.6|7093.5|7090.5|7089.2|7086.2|0
1627593300000|2021-07-29 21:15:00|7092.3|7089.3|7093.3|7090.3|7095.4|7092.4|7092.3|7089.3|0
1627593600000|2021-07-29 21:20:00|7092.7|7089.7|7088.5|7085.5|7092.7|7089.7|7088.1|7085.1|0
1627593900000|2021-07-29 21:25:00|7088.4|7085.4|7085.8|7082.8|7088.5|7085.5|7084.2|7081.2|0
1627594200000|2021-07-29 21:30:00|7085.9|7082.9|7082.1|7079.1|7087.5|7084.5|7080.7|7077.7|0
1627594500000|2021-07-29 21:35:00|7082|7079|7084.7|7081.7|7085.7|7082.7|7081.3|7078.3|0
1627594800000|2021-07-29 21:40:00|7085|7082|7087.4|7084.4|7088.1|7085.1|7084.7|7081.7|0
1627595100000|2021-07-29 21:45:00|7087.1|7084.1|7086.2|7083.2|7087.9|7084.9|7084.8|7081.8|0
1627595400000|2021-07-29 21:50:00|7086.7|7083.7|7084.3|7081.3|7086.8|7083.8|7082|7079|0
1627595700000|2021-07-29 21:55:00|7084.4|7081.4|7081.3|7078.3|7085|7082|7081.1|7078.1|0
1627596000000|2021-07-29 22:00:00|7081.4|7078.4|7092.2|7089.2|7092.2|7089.2|7081|7078|0
1627596300000|2021-07-29 22:05:00|7092.3|7089.3|7095.2|7092.2|7095.4|7092.4|7091.7|7088.7|0
1627596600000|2021-07-29 22:10:00|7095.3|7092.3|7096.4|7093.4|7097.5|7094.5|7093.2|7090.2|0
1627596900000|2021-07-29 22:15:00|7096.3|7093.3|7099.8|7096.8|7100.8|7097.8|7096.1|7093.1|0
1627597200000|2021-07-29 22:20:00|7099.2|7096.2|7094.2|7091.2|7100.1|7097.1|7094.2|7091.2|0
1627597500000|2021-07-29 22:25:00|7094.6|7091.6|7095.6|7092.6|7096.2|7093.2|7093.6|7090.6|0
1627597800000|2021-07-29 22:30:00|7095.7|7092.7|7096.3|7093.3|7097.7|7094.7|7095.1|7092.1|0
1627598100000|2021-07-29 22:35:00|7096.1|7093.1|7098|7095|7098.6|7095.6|7095.8|7092.8|0
1627598400000|2021-07-29 22:40:00|7098.1|7095.1|7098.4|7095.4|7099.5|7096.5|7097.8|7094.8|0
1627598700000|2021-07-29 22:45:00|7098.5|7095.5|7097.6|7094.6|7098.5|7095.5|7096.8|7093.8|0
1627599000000|2021-07-29 22:50:00|7097.7|7094.7|7095.4|7092.4|7098|7095|7095.2|7092.2|0
1627599300000|2021-07-29 22:55:00|7095.3|7092.3|7092.7|7089.7|7096.2|7093.2|7092.5|7089.5|0
1627599600000|2021-07-29 23:00:00|7092.8|7089.8|7091.6|7088.6|7093.3|7090.3|7090.7|7087.7|0
1627599900000|2021-07-29 23:05:00|7091.4|7088.4|7087.1|7084.1|7091.8|7088.8|7087.1|7084.1|0
1627600200000|2021-07-29 23:10:00|7087.3|7084.3|7084.9|7081.9|7087.3|7084.3|7083|7080|0
1627600500000|2021-07-29 23:15:00|7084.8|7081.8|7084.6|7081.6|7085|7082|7082.4|7079.4|0
1627600800000|2021-07-29 23:20:00|7084.5|7081.5|7084.2|7081.2|7085.8|7082.8|7083.8|7080.8|0
1627601100000|2021-07-29 23:25:00|7084.1|7081.1|7082.9|7079.9|7085|7082|7082.1|7079.1|0
1627601400000|2021-07-29 23:30:00|7083|7080|7081.9|7078.9|7083.5|7080.5|7081.7|7078.7|0
1627601700000|2021-07-29 23:35:00|7081.8|7078.8|7081.6|7078.6|7082.1|7079.1|7080.7|7077.7|0
1627602000000|2021-07-29 23:40:00|7081.5|7078.5|7078.7|7075.7|7081.6|7078.6|7078.7|7075.7|0
1627602300000|2021-07-29 23:45:00|7078.6|7075.6|7079.1|7076.1|7080.3|7077.3|7078.3|7075.3|0
1627602600000|2021-07-29 23:50:00|7078.8|7075.8|7071.1|7068.1|7078.8|7075.8|7071.1|7068.1|0
1627602900000|2021-07-29 23:55:00|7071.9|7068.9|7074.7|7069.7|7074.7|7070.9|7071.5|7068.5|0
1627603200000|2021-07-30 00:00:00|7074.4|7069.4|7066.5|7061.5|7074.8|7069.8|7066.1|7061.1|0
1627603500000|2021-07-30 00:05:00|7066.7|7061.7|7072.8|7067.8|7074.1|7069.1|7066|7061|0
1627603800000|2021-07-30 00:10:00|7072.9|7067.9|7076.7|7071.7|7078.8|7073.8|7071.1|7066.1|0
1627604100000|2021-07-30 00:15:00|7076.6|7071.6|7072.7|7067.7|7079.1|7074.1|7071|7066|0
1627604400000|2021-07-30 00:20:00|7072.6|7067.6|7071.2|7066.2|7074.3|7069.3|7070.9|7065.9|0
1627604700000|2021-07-30 00:25:00|7071|7066|7074.3|7069.3|7074.5|7069.5|7068.7|7063.7|0
1627605000000|2021-07-30 00:30:00|7074.4|7069.4|7067.9|7062.9|7076|7071|7065.7|7060.7|0
1627605300000|2021-07-30 00:35:00|7067.8|7062.8|7066.4|7061.4|7067.8|7062.8|7060.7|7055.7|0
1627605600000|2021-07-30 00:40:00|7066.3|7061.3|7068.4|7063.4|7068.9|7063.9|7065.1|7060.1|0
1627605900000|2021-07-30 00:45:00|7068.3|7063.3|7053.5|7048.5|7070|7065|7050.4|7045.4|0
1627606200000|2021-07-30 00:50:00|7053.3|7048.3|7053.8|7048.8|7058.7|7053.7|7053.3|7048.3|0
1627606500000|2021-07-30 00:55:00|7053.5|7048.5|7057.6|7052.6|7057.9|7052.9|7052.3|7047.3|0
1627606800000|2021-07-30 01:00:00|7057.9|7052.9|7062.1|7057.1|7062.3|7057.3|7057|7052|0
1627607100000|2021-07-30 01:05:00|7062|7057|7061.7|7056.7|7063|7058|7059.8|7054.8|0
1627607400000|2021-07-30 01:10:00|7061.6|7056.6|7059.1|7054.1|7061.7|7056.7|7058.3|7053.3|0
1627607700000|2021-07-30 01:15:00|7059|7054|7062.3|7057.3|7063.4|7058.4|7057.6|7052.6|0
1627608000000|2021-07-30 01:20:00|7062.2|7057.2|7060.7|7055.7|7062.2|7057.2|7059.2|7054.2|0
1627608300000|2021-07-30 01:25:00|7060.4|7055.4|7056.5|7051.5|7061.6|7056.6|7056.1|7051.1|0
1627608600000|2021-07-30 01:30:00|7056.4|7051.4|7060.6|7055.6|7062.4|7057.4|7056.3|7051.3|0
1627608900000|2021-07-30 01:35:00|7060.5|7055.5|7058.7|7053.7|7061.1|7056.1|7057.3|7052.3|0
1627609200000|2021-07-30 01:40:00|7058.6|7053.6|7058.9|7053.9|7059.1|7054.1|7056|7051|0
1627609500000|2021-07-30 01:45:00|7058.8|7053.8|7060.1|7055.1|7060.3|7055.3|7058.1|7053.1|0
1627609800000|2021-07-30 01:50:00|7060|7055|7061.5|7056.5|7062.4|7057.4|7056.9|7051.9|0
1627610100000|2021-07-30 01:55:00|7061.4|7056.4|7058.7|7053.7|7061.4|7056.4|7057.7|7052.7|0
1627610400000|2021-07-30 02:00:00|7058.6|7053.6|7057.7|7052.7|7059.4|7054.4|7056.7|7051.7|0
1627610700000|2021-07-30 02:05:00|7057.8|7052.8|7059|7054|7060.4|7055.4|7056.8|7051.8|0
1627611000000|2021-07-30 02:10:00|7058.9|7053.9|7063.4|7058.4|7064.2|7059.2|7057.9|7052.9|0
1627611300000|2021-07-30 02:15:00|7063.5|7058.5|7068.4|7063.4|7068.5|7063.5|7063.1|7058.1|0
1627611600000|2021-07-30 02:20:00|7068.3|7063.3|7068.4|7063.4|7069.8|7064.8|7066.7|7061.7|0
1627611900000|2021-07-30 02:25:00|7068.3|7063.3|7070.9|7065.9|7073.1|7068.1|7067.8|7062.8|0
1627612200000|2021-07-30 02:30:00|7071.1|7066.1|7071.6|7066.6|7073.2|7068.2|7070.3|7065.3|0
1627612500000|2021-07-30 02:35:00|7071.5|7066.5|7070.1|7065.1|7071.7|7066.7|7068.5|7063.5|0
1627612800000|2021-07-30 02:40:00|7070.2|7065.2|7067|7062|7070.6|7065.6|7066.4|7061.4|0
1627613100000|2021-07-30 02:45:00|7066.9|7061.9|7068.3|7063.3|7068.4|7063.4|7065.8|7060.8|0
1627613400000|2021-07-30 02:50:00|7068.2|7063.2|7066.5|7061.5|7068.9|7063.9|7066.4|7061.4|0
1627613700000|2021-07-30 02:55:00|7066.4|7061.4|7066.1|7061.1|7066.9|7061.9|7064.3|7059.3|0
1627614000000|2021-07-30 03:00:00|7066.4|7061.4|7068.5|7063.5|7069.6|7064.6|7066.1|7061.1|0
1627614300000|2021-07-30 03:05:00|7068.4|7063.4|7067.7|7062.7|7069.5|7064.5|7066.3|7061.3|0
1627614600000|2021-07-30 03:10:00|7067.8|7062.8|7066.7|7061.7|7068.7|7063.7|7066|7061|0
1627614900000|2021-07-30 03:15:00|7066.6|7061.6|7067.2|7062.2|7068.2|7063.2|7066.6|7061.6|0
1627615200000|2021-07-30 03:20:00|7067.3|7062.3|7059|7054|7067.3|7062.3|7058.2|7053.2|0
1627615500000|2021-07-30 03:25:00|7058.9|7053.9|7060.5|7055.5|7061.6|7056.6|7058.1|7053.1|0
1627615800000|2021-07-30 03:30:00|7060.4|7055.4|7060.9|7055.9|7061.8|7056.8|7058.3|7053.3|0
1627616100000|2021-07-30 03:35:00|7060.8|7055.8|7060.7|7055.7|7062|7057|7060.2|7055.2|0
1627616400000|2021-07-30 03:40:00|7060.8|7055.8|7060.5|7055.5|7061.2|7056.2|7058.3|7053.3|0
1627616700000|2021-07-30 03:45:00|7060.6|7055.6|7060.3|7055.3|7061.9|7056.9|7059.5|7054.5|0
1627617000000|2021-07-30 03:50:00|7060.2|7055.2|7059.4|7054.4|7062|7057|7059.4|7054.4|0
1627617300000|2021-07-30 03:55:00|7059.3|7054.3|7061.2|7056.2|7061.5|7056.5|7058.9|7053.9|0
1627617600000|2021-07-30 04:00:00|7061.4|7056.4|7062|7057|7063.3|7058.3|7061.4|7056.4|0
1627617900000|2021-07-30 04:05:00|7062.1|7057.1|7061.7|7056.7|7062.6|7057.6|7061|7056|0
1627618200000|2021-07-30 04:10:00|7061.8|7056.8|7062.8|7057.8|7063|7058|7060.8|7055.8|0
1627618500000|2021-07-30 04:15:00|7062.6|7057.6|7062.6|7057.6|7062.7|7057.7|7061.5|7056.5|0
1627618800000|2021-07-30 04:20:00|7062.5|7057.5|7062.7|7057.7|7064.2|7059.2|7062|7057|0
1627619100000|2021-07-30 04:25:00|7062.8|7057.8|7061.1|7056.1|7063.8|7058.8|7061.1|7056.1|0
1627619400000|2021-07-30 04:30:00|7061|7056|7060.1|7055.1|7061.6|7056.6|7059.5|7054.5|0
1627619700000|2021-07-30 04:35:00|7060|7055|7062|7057|7062.6|7057.6|7059.6|7054.6|0
1627620000000|2021-07-30 04:40:00|7061.9|7056.9|7062.2|7057.2|7063.2|7058.2|7061.8|7056.8|0
1627620300000|2021-07-30 04:45:00|7062.1|7057.1|7061.7|7056.7|7062.9|7057.9|7061.2|7056.2|0
1627620600000|2021-07-30 04:50:00|7061.8|7056.8|7061|7056|7062.4|7057.4|7060.5|7055.5|0
1627620900000|2021-07-30 04:55:00|7060.8|7055.8|7061.2|7056.2|7062.3|7057.3|7060.5|7055.5|0
1627621200000|2021-07-30 05:00:00|7061.1|7056.1|7059.4|7054.4|7061.6|7056.6|7052|7047|0
1627621500000|2021-07-30 05:05:00|7059.5|7054.5|7058|7053|7061|7056|7057.1|7052.1|0
1627621800000|2021-07-30 05:10:00|7057.9|7052.9|7053.2|7048.2|7058.4|7053.4|7052.2|7047.2|0
1627622100000|2021-07-30 05:15:00|7053.1|7048.1|7050.8|7045.8|7053.1|7048.1|7047.7|7042.7|0
1627622400000|2021-07-30 05:20:00|7050.9|7045.9|7048.3|7043.3|7051.7|7046.7|7047.2|7042.2|0
1627622700000|2021-07-30 05:25:00|7048.2|7043.2|7045.2|7040.2|7049.2|7044.2|7044.4|7039.4|0
1627623000000|2021-07-30 05:30:00|7045.1|7040.1|7048.1|7043.1|7048.1|7043.1|7044.3|7039.3|0
1627623300000|2021-07-30 05:35:00|7048|7043|7050|7045|7053.3|7048.3|7047.8|7042.8|0
1627623600000|2021-07-30 05:40:00|7049.9|7044.9|7050|7045|7050.4|7045.4|7046.2|7041.2|0
1627623900000|2021-07-30 05:45:00|7050.1|7045.1|7052.9|7047.9|7053.1|7048.1|7048.9|7043.9|0
1627624200000|2021-07-30 05:50:00|7052.6|7047.6|7053.7|7048.7|7055|7050|7052.2|7047.2|0
1627624500000|2021-07-30 05:55:00|7053.8|7048.8|7051.3|7046.3|7054.7|7049.7|7051.3|7046.3|0
1627624800000|2021-07-30 06:00:00|7051.2|7046.2|7062.3|7057.3|7062.3|7057.3|7051.1|7046.1|0
1627625100000|2021-07-30 06:05:00|7062.5|7057.5|7059.9|7054.9|7064|7059|7059.2|7054.2|0
1627625400000|2021-07-30 06:10:00|7059.7|7054.7|7062.7|7057.7|7062.8|7057.8|7057.8|7052.8|0
1627625700000|2021-07-30 06:15:00|7062.8|7057.8|7063.3|7058.3|7065.9|7060.9|7061.1|7056.1|0
1627626000000|2021-07-30 06:20:00|7063.5|7058.5|7063.3|7058.3|7064.7|7059.7|7062.4|7057.4|0
1627626300000|2021-07-30 06:25:00|7063.4|7058.4|7060.4|7055.4|7064.2|7059.2|7059.8|7054.8|0
1627626600000|2021-07-30 06:30:00|7060.3|7055.3|7059.3|7054.3|7061.7|7056.7|7055.2|7050.2|0
1627626900000|2021-07-30 06:35:00|7059.4|7054.4|7053.6|7048.6|7060.2|7055.2|7053.3|7048.3|0
1627627200000|2021-07-30 06:40:00|7053.7|7048.7|7054.6|7049.6|7057.9|7052.9|7053.3|7048.3|0
1627627500000|2021-07-30 06:45:00|7054.7|7049.7|7057.3|7052.3|7057.7|7052.7|7053.8|7048.8|0
1627627800000|2021-07-30 06:50:00|7057.5|7052.5|7055.2|7050.2|7058.2|7053.2|7054.9|7049.9|0
1627628100000|2021-07-30 06:55:00|7055.3|7050.3|7057.9|7052.9|7060.3|7055.3|7054.8|7049.8|0
1627628400000|2021-07-30 07:00:00|7058.3|7053.3|7057.1|7052.1|7062.7|7057.7|7055.2|7050.2|0
1627628700000|2021-07-30 07:05:00|7056.7|7051.7|7056.5|7051.5|7059.5|7054.5|7053.4|7048.4|0
1627629000000|2021-07-30 07:10:00|7056.6|7051.6|7053.3|7048.3|7056.6|7051.6|7052.2|7047.2|0
1627629300000|2021-07-30 07:15:00|7053.7|7048.7|7063.9|7058.9|7065.4|7060.4|7053.4|7048.4|0
1627629600000|2021-07-30 07:20:00|7063.7|7058.7|7060.4|7055.4|7065.1|7060.1|7057.3|7052.3|0
1627629900000|2021-07-30 07:25:00|7060.2|7055.2|7056.2|7051.2|7060.4|7055.4|7056|7051|0
1627630200000|2021-07-30 07:30:00|7056.3|7051.3|7056.4|7051.4|7057.8|7052.8|7053|7048|0
1627630500000|2021-07-30 07:35:00|7056.3|7051.3|7056.6|7051.6|7057.9|7052.9|7053.3|7048.3|0
1627630800000|2021-07-30 07:40:00|7056.7|7051.7|7053.3|7048.3|7057|7052|7052.2|7047.2|0
1627631100000|2021-07-30 07:45:00|7053.2|7048.2|7054.4|7049.4|7054.9|7049.9|7051.2|7046.2|0
1627631400000|2021-07-30 07:50:00|7054.5|7049.5|7059|7054|7059.4|7054.4|7053.3|7048.3|0
1627631700000|2021-07-30 07:55:00|7058.9|7053.9|7058.5|7053.5|7060.4|7055.4|7058.4|7053.4|0
1627632000000|2021-07-30 08:00:00|7058.7|7053.7|7048|7045|7059.1|7056.1|7042.9|7039.9|0
1627632300000|2021-07-30 08:05:00|7049.3|7046.3|7052.5|7049.5|7055.2|7052.2|7042.1|7039.1|0
1627632600000|2021-07-30 08:10:00|7052.4|7049.4|7064.5|7061.5|7067.8|7064.8|7050.7|7047.7|0
1627632900000|2021-07-30 08:15:00|7063.6|7060.6|7073.8|7070.8|7074.2|7071.2|7059.4|7056.4|0
1627633200000|2021-07-30 08:20:00|7073.7|7070.7|7082.2|7079.2|7082.9|7079.9|7071.8|7068.8|0
1627633500000|2021-07-30 08:25:00|7081.2|7078.2|7078.9|7075.9|7082.4|7079.4|7077.6|7074.6|0
1627633800000|2021-07-30 08:30:00|7078.7|7075.7|7078|7075|7079.6|7076.6|7075.5|7072.5|0
1627634100000|2021-07-30 08:35:00|7077.7|7074.7|7090.5|7087.5|7091.8|7088.8|7077.6|7074.6|0
1627634400000|2021-07-30 08:40:00|7091.2|7088.2|7093.5|7090.5|7094.3|7091.3|7088.1|7085.1|0
1627634700000|2021-07-30 08:45:00|7093.8|7090.8|7091.6|7088.6|7094|7091|7087|7084|0
1627635000000|2021-07-30 08:50:00|7089.5|7086.5|7092.4|7089.4|7093.9|7090.9|7089.5|7086.5|0
1627635300000|2021-07-30 08:55:00|7092.5|7089.5|7089.7|7086.7|7094|7091|7089.7|7086.7|0
1627635600000|2021-07-30 09:00:00|7090.4|7087.4|7089.3|7086.3|7094.4|7091.4|7088.9|7085.9|0
1627635900000|2021-07-30 09:05:00|7089.6|7086.6|7091.8|7088.8|7091.9|7088.9|7088.9|7085.9|0
1627636200000|2021-07-30 09:10:00|7091.9|7088.9|7091.4|7088.4|7091.9|7088.9|7089.2|7086.2|0
1627636500000|2021-07-30 09:15:00|7091.1|7088.1|7091.6|7088.6|7092.3|7089.3|7089.9|7086.9|0
1627636800000|2021-07-30 09:20:00|7091.7|7088.7|7091.7|7088.7|7092.6|7089.6|7091.3|7088.3|0
1627637100000|2021-07-30 09:25:00|7091.1|7088.1|7089.7|7086.7|7092|7089|7088.7|7085.7|0
1627637400000|2021-07-30 09:30:00|7089.6|7086.6|7097|7094|7097.2|7094.2|7089.6|7086.6|0
1627637700000|2021-07-30 09:35:00|7097.3|7094.3|7090.4|7087.4|7097.7|7094.7|7089.6|7086.6|0
1627638000000|2021-07-30 09:40:00|7089.9|7086.9|7091|7088|7091.4|7088.4|7088.2|7085.2|0
1627638300000|2021-07-30 09:45:00|7091.2|7088.2|7095.8|7092.8|7095.9|7092.9|7090.2|7087.2|0
1627638600000|2021-07-30 09:50:00|7095.7|7092.7|7094.7|7091.7|7099.9|7096.9|7092.2|7089.2|0
1627638900000|2021-07-30 09:55:00|7095|7092|7091.9|7088.9|7095.8|7092.8|7091.2|7088.2|0
1627639200000|2021-07-30 10:00:00|7093.1|7090.1|7087.1|7084.1|7096.9|7093.9|7087.1|7084.1|0
1627639500000|2021-07-30 10:05:00|7086.9|7083.9|7090.4|7087.4|7092.3|7089.3|7085.4|7082.4|0
1627639800000|2021-07-30 10:10:00|7092|7089|7079.8|7076.8|7092|7089|7078.8|7075.8|0
1627640100000|2021-07-30 10:15:00|7080|7077|7082|7079|7085.3|7082.3|7079.2|7076.2|0
1627640400000|2021-07-30 10:20:00|7076.6|7073.6|7086.1|7083.1|7091.3|7088.3|7076.6|7073.6|0
1627640700000|2021-07-30 10:25:00|7084.7|7081.7|7084.5|7081.5|7090.6|7087.6|7083.2|7080.2|0
1627641000000|2021-07-30 10:30:00|7084.7|7081.7|7084|7081|7090.1|7087.1|7082.7|7079.7|0
1627641300000|2021-07-30 10:35:00|7084.1|7081.1|7078.8|7075.8|7084.3|7081.3|7077.4|7074.4|0
1627641600000|2021-07-30 10:40:00|7079.1|7076.1|7077.2|7074.2|7079.1|7076.1|7074.2|7071.2|0
1627641900000|2021-07-30 10:45:00|7078.3|7075.3|7079.1|7076.1|7080.1|7077.1|7077.7|7074.7|0
1627642200000|2021-07-30 10:50:00|7079.3|7076.3|7079.7|7076.7|7080.9|7077.9|7077.7|7074.7|0
1627642500000|2021-07-30 10:55:00|7080.5|7077.5|7086.6|7083.6|7086.6|7083.6|7080.1|7077.1|0
1627642800000|2021-07-30 11:00:00|7081.1|7078.1|7081.1|7078.1|7082.7|7079.7|7078.4|7075.4|0
1627643100000|2021-07-30 11:05:00|7080.7|7077.7|7078.7|7075.7|7082.7|7079.7|7077.8|7074.8|0
1627643400000|2021-07-30 11:10:00|7078.8|7075.8|7076.9|7073.9|7081|7078|7074.8|7071.8|0
1627643700000|2021-07-30 11:15:00|7077|7074|7080.8|7077.8|7081.5|7078.5|7076.9|7073.9|0
1627644000000|2021-07-30 11:20:00|7080.4|7077.4|7078.2|7075.2|7081.3|7078.3|7078.1|7075.1|0
1627644300000|2021-07-30 11:25:00|7078.4|7075.4|7075.6|7072.6|7078.6|7075.6|7074.2|7071.2|0
1627644600000|2021-07-30 11:30:00|7075.4|7072.4|7074.2|7071.2|7076.9|7073.9|7074.1|7071.1|0
1627644900000|2021-07-30 11:35:00|7075.1|7072.1|7075|7072|7075.9|7072.9|7074.3|7071.3|0
1627645200000|2021-07-30 11:40:00|7075.1|7072.1|7074.6|7071.6|7076.3|7073.3|7074.1|7071.1|0
1627645500000|2021-07-30 11:45:00|7074.8|7071.8|7071.1|7068.1|7074.8|7071.8|7071|7068|0
1627645800000|2021-07-30 11:50:00|7071.2|7068.2|7072.5|7069.5|7073.2|7070.2|7071|7068|0
1627646100000|2021-07-30 11:55:00|7072.4|7069.4|7076.1|7073.1|7076.9|7073.9|7071.8|7068.8|0
1627646400000|2021-07-30 12:00:00|7076.5|7073.5|7067|7064|7076.6|7073.6|7067|7064|0
1627646700000|2021-07-30 12:05:00|7067.1|7064.1|7067.6|7064.6|7068.7|7065.7|7066.3|7063.3|0
1627647000000|2021-07-30 12:10:00|7067.7|7064.7|7068.3|7065.3|7068.8|7065.8|7065.5|7062.5|0
1627647300000|2021-07-30 12:15:00|7067.9|7064.9|7067.8|7064.8|7069.9|7066.9|7067.7|7064.7|0
1627647600000|2021-07-30 12:20:00|7067.5|7064.5|7069.2|7066.2|7070.6|7067.6|7067.5|7064.5|0
1627647900000|2021-07-30 12:25:00|7069|7066|7066.9|7063.9|7069|7066|7066.8|7063.8|0
1627648200000|2021-07-30 12:30:00|7067|7064|7069|7066|7070.3|7067.3|7065.2|7062.2|0
1627648500000|2021-07-30 12:35:00|7069.1|7066.1|7069.1|7066.1|7070.5|7067.5|7066.8|7063.8|0
1627648800000|2021-07-30 12:40:00|7069|7066|7068.2|7065.2|7069|7066|7064.4|7061.4|0
1627649100000|2021-07-30 12:45:00|7067.9|7064.9|7070.6|7067.6|7070.9|7067.9|7067.8|7064.8|0
1627649400000|2021-07-30 12:50:00|7070.7|7067.7|7071.6|7068.6|7072.8|7069.8|7070.4|7067.4|0
1627649700000|2021-07-30 12:55:00|7071.4|7068.4|7069.9|7066.9|7073|7070|7069.9|7066.9|0
1627650000000|2021-07-30 13:00:00|7070.1|7067.1|7056.1|7053.1|7070.4|7067.4|7053.8|7050.8|0
1627650300000|2021-07-30 13:05:00|7056.7|7053.7|7054.7|7051.7|7057.2|7054.2|7048.4|7045.4|0
1627650600000|2021-07-30 13:10:00|7054.8|7051.8|7054|7051|7057.5|7054.5|7053.4|7050.4|0
1627650900000|2021-07-30 13:15:00|7054.2|7051.2|7056|7053|7056.3|7053.3|7052.7|7049.7|0
1627651200000|2021-07-30 13:20:00|7055.9|7052.9|7058.2|7055.2|7058.5|7055.5|7055.1|7052.1|0
1627651500000|2021-07-30 13:25:00|7063.3|7060.3|7073.6|7070.6|7079.3|7076.3|7058.7|7055.7|0
1627651800000|2021-07-30 13:30:00|7070.8|7067.8|7089.1|7087.3|7097.8|7096|7066.4|7064.6|0
1627652100000|2021-07-30 13:35:00|7088.8|7087|7101|7099.2|7107.4|7105.6|7081.4|7079.6|0
1627652400000|2021-07-30 13:40:00|7101.1|7099.3|7093.2|7091.4|7106|7104.2|7085.7|7083.9|0
1627652700000|2021-07-30 13:45:00|7093.7|7091.9|7114.1|7112.3|7127.5|7125.7|7093.7|7091.9|0
1627653000000|2021-07-30 13:50:00|7114.8|7113|7129.3|7127.5|7134.3|7132.5|7112.3|7110.5|0
1627653300000|2021-07-30 13:55:00|7129.7|7127.9|7136|7134.2|7143.5|7141.7|7127.4|7125.6|0
1627653600000|2021-07-30 14:00:00|7138.1|7136.3|7156|7154.2|7156.4|7154.6|7138.1|7136.3|0
1627653900000|2021-07-30 14:05:00|7155.6|7153.8|7146.9|7145.1|7157.6|7155.8|7146.9|7145.1|0
1627654200000|2021-07-30 14:10:00|7146.6|7144.8|7141.5|7139.7|7149.2|7147.4|7135.8|7134|0
1627654500000|2021-07-30 14:15:00|7142.1|7140.3|7127.1|7125.3|7145|7143.2|7125.2|7123.4|0
1627654800000|2021-07-30 14:20:00|7126.7|7124.9|7132.1|7130.3|7136.4|7134.6|7126.5|7124.7|0
1627655100000|2021-07-30 14:25:00|7132.3|7130.5|7139.6|7137.8|7143.2|7141.4|7127.6|7125.8|0
1627655400000|2021-07-30 14:30:00|7139.9|7138.1|7131.5|7129.7|7144.7|7142.9|7127.9|7126.1|0
1627655700000|2021-07-30 14:35:00|7131.4|7129.6|7131.9|7130.1|7143.2|7141.4|7129.6|7127.8|0
1627656000000|2021-07-30 14:40:00|7131.3|7129.5|7141.4|7139.6|7143.8|7142|7131.3|7129.5|0
1627656300000|2021-07-30 14:45:00|7141.9|7140.1|7131.2|7129.4|7144|7142.2|7131.2|7129.4|0
1627656600000|2021-07-30 14:50:00|7131.6|7129.8|7134.2|7132.4|7139.5|7137.7|7130.1|7128.3|0
1627656900000|2021-07-30 14:55:00|7133.4|7131.6|7130.6|7128.8|7139.2|7137.4|7130.2|7128.4|0
1627657200000|2021-07-30 15:00:00|7130.1|7128.3|7132.1|7130.3|7133|7131.2|7123|7121.2|0
1627657500000|2021-07-30 15:05:00|7132.3|7130.5|7134.6|7132.8|7138.1|7136.3|7125|7123.2|0
1627657800000|2021-07-30 15:10:00|7134.5|7132.7|7122.4|7120.6|7134.7|7132.9|7119.7|7117.9|0
1627658100000|2021-07-30 15:15:00|7121.6|7119.8|7114.9|7113.1|7125.6|7123.8|7113.2|7111.4|0
1627658400000|2021-07-30 15:20:00|7115|7113.2|7116.4|7114.6|7120.7|7118.9|7113.9|7112.1|0
1627658700000|2021-07-30 15:25:00|7115.4|7113.6|7119.6|7117.8|7120.8|7119|7111.2|7109.4|0
1627659000000|2021-07-30 15:30:00|7119|7117.2|7113.3|7111.5|7123.7|7121.9|7112.3|7110.5|0
1627659300000|2021-07-30 15:35:00|7113.4|7111.6|7116.2|7114.4|7120.8|7119|7111.7|7109.9|0
1627659600000|2021-07-30 15:40:00|7115.1|7113.3|7121.4|7119.6|7122.7|7120.9|7110.5|7108.7|0
1627659900000|2021-07-30 15:45:00|7121.5|7119.7|7119.5|7117.7|7125.1|7123.3|7118.3|7116.5|0
1627660200000|2021-07-30 15:50:00|7119.7|7117.9|7123|7121.2|7126|7124.2|7118.8|7117|0
1627660500000|2021-07-30 15:55:00|7122.9|7121.1|7127.6|7125.8|7127.6|7125.8|7121.2|7119.4|0
1627660800000|2021-07-30 16:00:00|7127.5|7125.7|7134.1|7132.3|7137.3|7135.5|7126.7|7124.9|0
1627661100000|2021-07-30 16:05:00|7134|7132.2|7125.6|7123.8|7134.1|7132.3|7123.5|7121.7|0
1627661400000|2021-07-30 16:10:00|7125.2|7123.4|7126.9|7125.1|7128.4|7126.6|7122.7|7120.9|0
1627661700000|2021-07-30 16:15:00|7127.1|7125.3|7134.1|7132.3|7136|7134.2|7124.2|7122.4|0
1627662000000|2021-07-30 16:20:00|7134.3|7132.5|7132.9|7131.1|7135.5|7133.7|7130.2|7128.4|0
1627662300000|2021-07-30 16:25:00|7133.2|7131.4|7133.1|7131.3|7136.8|7135|7132.3|7130.5|0
1627662600000|2021-07-30 16:30:00|7133.4|7131.6|7141.5|7139.7|7142.2|7140.4|7133.3|7131.5|0
1627662900000|2021-07-30 16:35:00|7141.6|7139.8|7138.1|7136.3|7141.9|7140.1|7136.8|7135|0
1627663200000|2021-07-30 16:40:00|7138|7136.2|7137.6|7135.8|7139|7137.2|7134.9|7133.1|0
1627663500000|2021-07-30 16:45:00|7137.8|7136|7144.9|7143.1|7145.4|7143.6|7137.8|7136|0
1627663800000|2021-07-30 16:50:00|7145|7143.2|7142.6|7140.8|7145.5|7143.7|7141.6|7139.8|0
1627664100000|2021-07-30 16:55:00|7142.4|7140.6|7143.6|7141.8|7144.3|7142.5|7138.9|7137.1|0
1627664400000|2021-07-30 17:00:00|7143.7|7141.9|7139.4|7137.6|7144.4|7142.6|7136|7134.2|0
1627664700000|2021-07-30 17:05:00|7139.5|7137.7|7140.5|7138.7|7144|7142.2|7139.5|7137.7|0
1627665000000|2021-07-30 17:10:00|7140.4|7138.6|7142.4|7140.6|7142.5|7140.7|7136.9|7135.1|0
1627665300000|2021-07-30 17:15:00|7142.6|7140.8|7133.6|7131.8|7143.8|7142|7133.1|7131.3|0
1627665600000|2021-07-30 17:20:00|7134.4|7132.6|7131|7129.2|7134.8|7133|7129|7127.2|0
1627665900000|2021-07-30 17:25:00|7131.8|7130|7135.8|7134|7136.8|7135|7130.8|7129|0
1627666200000|2021-07-30 17:30:00|7135.7|7133.9|7142.7|7140.9|7142.7|7140.9|7132.6|7130.8|0
1627666500000|2021-07-30 17:35:00|7142.6|7140.8|7145.8|7144|7147.2|7145.4|7142.6|7140.8|0
1627666800000|2021-07-30 17:40:00|7145.4|7143.6|7138.4|7136.6|7146|7144.2|7137.2|7135.4|0
1627667100000|2021-07-30 17:45:00|7138.1|7136.3|7132.6|7130.8|7138.1|7136.3|7131.4|7129.6|0
1627667400000|2021-07-30 17:50:00|7132.3|7130.5|7127.3|7125.5|7133.6|7131.8|7127.3|7125.5|0
1627667700000|2021-07-30 17:55:00|7127.1|7125.3|7130|7128.2|7131.1|7129.3|7126|7124.2|0
1627668000000|2021-07-30 18:00:00|7130.8|7129|7123.7|7121.9|7131.7|7129.9|7122.4|7120.6|0
1627668300000|2021-07-30 18:05:00|7123.6|7121.8|7126.7|7124.9|7127.6|7125.8|7121.9|7120.1|0
1627668600000|2021-07-30 18:10:00|7125.7|7123.9|7122.5|7120.7|7126.2|7124.4|7122.4|7120.6|0
1627668900000|2021-07-30 18:15:00|7122.7|7120.9|7121.1|7119.3|7122.7|7120.9|7115.9|7114.1|0
1627669200000|2021-07-30 18:20:00|7120.9|7119.1|7117.4|7115.6|7123.8|7122|7116|7114.2|0
1627669500000|2021-07-30 18:25:00|7117.2|7115.4|7112.8|7111|7119.3|7117.5|7112.8|7111|0
1627669800000|2021-07-30 18:30:00|7112.5|7110.7|7107.2|7105.4|7114.3|7112.5|7107.2|7105.4|0
1627670100000|2021-07-30 18:35:00|7106.9|7105.1|7102.9|7101.1|7108.4|7106.6|7102.5|7100.7|0
1627670400000|2021-07-30 18:40:00|7102.8|7101|7105.5|7103.7|7109.2|7107.4|7101.1|7099.3|0
1627670700000|2021-07-30 18:45:00|7105.9|7104.1|7110.7|7108.9|7114|7112.2|7105.8|7104|0
1627671000000|2021-07-30 18:50:00|7110.6|7108.8|7116.7|7114.9|7117.3|7115.5|7110.1|7108.3|0
1627671300000|2021-07-30 18:55:00|7115.9|7114.1|7109.6|7107.8|7116.8|7115|7108.6|7106.8|0
1627671600000|2021-07-30 19:00:00|7109.5|7107.7|7117.1|7115.3|7117.1|7115.3|7109.2|7107.4|0
1627671900000|2021-07-30 19:05:00|7117.3|7115.5|7117|7115.2|7118.8|7117|7115.6|7113.8|0
1627672200000|2021-07-30 19:10:00|7117.3|7115.5|7113.8|7112|7118.5|7116.7|7113.3|7111.5|0
1627672500000|2021-07-30 19:15:00|7113.9|7112.1|7112.1|7110.3|7114.4|7112.6|7110.5|7108.7|0
1627672800000|2021-07-30 19:20:00|7112.2|7110.4|7105.3|7103.5|7114.6|7112.8|7104.6|7102.8|0
1627673100000|2021-07-30 19:25:00|7105.2|7103.4|7112.1|7110.3|7112.8|7111|7105.2|7103.4|0
1627673400000|2021-07-30 19:30:00|7112.5|7110.7|7117.8|7116|7118.9|7117.1|7112.2|7110.4|0
1627673700000|2021-07-30 19:35:00|7117.9|7116.1|7114.2|7112.4|7118|7116.2|7112.2|7110.4|0
1627674000000|2021-07-30 19:40:00|7113.8|7112|7111.9|7110.1|7114.7|7112.9|7109.8|7108|0
1627674300000|2021-07-30 19:45:00|7111.5|7109.7|7109.6|7107.8|7112.5|7110.7|7106.6|7104.8|0
1627674600000|2021-07-30 19:50:00|7109.5|7107.7|7114.8|7113|7118.5|7116.7|7108.2|7106.4|0
1627674900000|2021-07-30 19:55:00|7114.3|7112.5|7122.4|7120.6|7122.7|7120.9|7112.1|7110.3|0
1627675200000|2021-07-30 20:00:00|7123|7120|7122.2|7119.2|7126.4|7123.4|7119.6|7116.6|0
1627675500000|2021-07-30 20:05:00|7121.9|7118.9|7122.1|7119.1|7122.4|7119.4|7121.2|7118.2|0
1627675800000|2021-07-30 20:10:00|7122.4|7119.4|7123.7|7120.7|7124|7121|7121.8|7118.8|0
1627676100000|2021-07-30 20:15:00|7123.8|7120.8|7124.8|7121.8|7125.2|7122.2|7123.7|7120.7|0
1627676400000|2021-07-30 20:20:00|7124.9|7121.9|7125.1|7122.1|7125.5|7122.5|7124.6|7121.6|0
1627676700000|2021-07-30 20:25:00|7125|7122|7125.8|7122.8|7126|7123|7125|7122|0
1627677000000|2021-07-30 20:30:00|7125.7|7122.7|7125.3|7122.3|7125.7|7122.7|7125.3|7122.3|0
1627677300000|2021-07-30 20:35:00|7125.4|7122.4|7125.5|7122.5|7125.5|7122.5|7124.9|7121.9|0
1627677600000|2021-07-30 20:40:00|7125.4|7122.4|7127|7124|7128.1|7125.1|7125.3|7122.3|0
1627677900000|2021-07-30 20:45:00|7126.9|7123.9|7128|7125|7129|7126|7126.8|7123.8|0
1627678200000|2021-07-30 20:50:00|7128.1|7125.1|7122.7|7119.7|7128.1|7125.1|7119.1|7116.1|0
1627678500000|2021-07-30 20:55:00|7122.4|7119.4|7123.9|7120.9|7124.3|7121.3|7122.4|7119.4|0
1627855200000|2021-08-01 22:00:00|7131|7126|7133|7128|7135.5|7130.5|7130.5|7125.5|0
1627855500000|2021-08-01 22:05:00|7132.9|7127.9|7136.1|7131.1|7136.2|7131.2|7132.3|7127.3|0
1627855800000|2021-08-01 22:10:00|7135.9|7130.9|7135.4|7130.4|7137.5|7132.5|7134.9|7129.9|0
1627856100000|2021-08-01 22:15:00|7135.5|7130.5|7135.1|7130.1|7136.2|7131.2|7134.4|7129.4|0
1627856400000|2021-08-01 22:20:00|7135|7130|7137.8|7132.8|7138.1|7133.1|7134.8|7129.8|0
1627856700000|2021-08-01 22:25:00|7137.6|7132.6|7137.2|7132.2|7137.8|7132.8|7136.6|7131.6|0
1627857000000|2021-08-01 22:30:00|7137.3|7132.3|7138.6|7133.6|7139.3|7134.3|7137.1|7132.1|0
1627857300000|2021-08-01 22:35:00|7138.5|7133.5|7144.2|7139.2|7144.7|7139.7|7137.5|7132.5|0
1627857600000|2021-08-01 22:40:00|7144.3|7139.3|7143.8|7138.8|7144.9|7139.9|7143.1|7138.1|0
1627857900000|2021-08-01 22:45:00|7143.6|7138.6|7142.9|7137.9|7144.4|7139.4|7141.8|7136.8|0
1627858200000|2021-08-01 22:50:00|7142.7|7137.7|7142|7137|7143.2|7138.2|7141.8|7136.8|0
1627858500000|2021-08-01 22:55:00|7142.3|7137.3|7143.2|7138.2|7143.7|7138.7|7142.1|7137.1|0
1627858800000|2021-08-01 23:00:00|7143.3|7138.3|7143.4|7138.4|7144.6|7139.6|7143|7138|0
1627859100000|2021-08-01 23:05:00|7143.5|7138.5|7145.6|7140.6|7146.5|7141.5|7143.2|7138.2|0
1627859400000|2021-08-01 23:10:00|7145.5|7140.5|7144.4|7139.4|7145.5|7140.5|7143.1|7138.1|0
1627859700000|2021-08-01 23:15:00|7144.3|7139.3|7142.9|7137.9|7145.2|7140.2|7142.9|7137.9|0
1627860000000|2021-08-01 23:20:00|7143|7138|7143.9|7138.9|7143.9|7138.9|7142.2|7137.2|0
1627860300000|2021-08-01 23:25:00|7144|7139|7142.2|7137.2|7144.1|7139.1|7141.9|7136.9|0
1627860600000|2021-08-01 23:30:00|7142|7137|7141.5|7136.5|7142.4|7137.4|7139.9|7134.9|0
1627860900000|2021-08-01 23:35:00|7141.4|7136.4|7141.5|7136.5|7142.5|7137.5|7140.7|7135.7|0
1627861200000|2021-08-01 23:40:00|7141.4|7136.4|7140.1|7135.1|7141.9|7136.9|7139.6|7134.6|0
1627861500000|2021-08-01 23:45:00|7140.3|7135.3|7140.6|7135.6|7141.4|7136.4|7139.7|7134.7|0
1627861800000|2021-08-01 23:50:00|7140.9|7135.9|7142.2|7137.2|7142.3|7137.3|7140.4|7135.4|0
1627862100000|2021-08-01 23:55:00|7142.3|7137.3|7141.8|7136.8|7144|7139|7141.3|7136.3|0
1627862400000|2021-08-02 00:00:00|7142|7137|7139.8|7134.8|7143.4|7138.4|7138.9|7133.9|0
1627862700000|2021-08-02 00:05:00|7139.9|7134.9|7139.3|7134.3|7140.4|7135.4|7137.8|7132.8|0
1627863000000|2021-08-02 00:10:00|7139.2|7134.2|7142.7|7137.7|7143.4|7138.4|7139.2|7134.2|0
1627863300000|2021-08-02 00:15:00|7142.8|7137.8|7141.8|7136.8|7144|7139|7141.1|7136.1|0
1627863600000|2021-08-02 00:20:00|7142|7137|7142.6|7137.6|7143.4|7138.4|7141.3|7136.3|0
1627863900000|2021-08-02 00:25:00|7142.5|7137.5|7143|7138|7143.3|7138.3|7141.7|7136.7|0
1627864200000|2021-08-02 00:30:00|7143.3|7138.3|7144.4|7139.4|7144.4|7139.4|7142.4|7137.4|0
1627864500000|2021-08-02 00:35:00|7144.5|7139.5|7147.5|7142.5|7147.5|7142.5|7142.7|7137.7|0
1627864800000|2021-08-02 00:40:00|7147.6|7142.6|7146.4|7141.4|7147.7|7142.7|7145.7|7140.7|0
1627865100000|2021-08-02 00:45:00|7146.5|7141.5|7147.5|7142.5|7149.6|7144.6|7146.3|7141.3|0
1627865400000|2021-08-02 00:50:00|7147.7|7142.7|7149.6|7144.6|7149.9|7144.9|7147.6|7142.6|0
1627865700000|2021-08-02 00:55:00|7149.7|7144.7|7149.6|7144.6|7150.5|7145.5|7147.8|7142.8|0
1627866000000|2021-08-02 01:00:00|7149.8|7144.8|7149.6|7144.6|7151.2|7146.2|7148.6|7143.6|0
1627866300000|2021-08-02 01:05:00|7149.7|7144.7|7150.1|7145.1|7150.2|7145.2|7148.3|7143.3|0
1627866600000|2021-08-02 01:10:00|7150.2|7145.2|7151|7146|7151|7146|7149.1|7144.1|0
1627866900000|2021-08-02 01:15:00|7151.1|7146.1|7150.3|7145.3|7151.7|7146.7|7148.6|7143.6|0
1627867200000|2021-08-02 01:20:00|7150.2|7145.2|7149.1|7144.1|7150.2|7145.2|7148|7143|0
1627867500000|2021-08-02 01:25:00|7149|7144|7151.4|7146.4|7152.7|7147.7|7148.3|7143.3|0
1627867800000|2021-08-02 01:30:00|7151.1|7146.1|7148.9|7143.9|7152.4|7147.4|7148.9|7143.9|0
1627868100000|2021-08-02 01:35:00|7149|7144|7150.9|7145.9|7151.1|7146.1|7147.5|7142.5|0
1627868400000|2021-08-02 01:40:00|7150.8|7145.8|7148.3|7143.3|7151.3|7146.3|7148.3|7143.3|0
1627868700000|2021-08-02 01:45:00|7148.2|7143.2|7146.4|7141.4|7148.2|7143.2|7145.2|7140.2|0
1627869000000|2021-08-02 01:50:00|7146.3|7141.3|7145.9|7140.9|7147.3|7142.3|7145.7|7140.7|0
1627869300000|2021-08-02 01:55:00|7146|7141|7146.5|7141.5|7147.8|7142.8|7145.8|7140.8|0
1627869600000|2021-08-02 02:00:00|7146.6|7141.6|7141.6|7136.6|7146.8|7141.8|7141.1|7136.1|0
1627869900000|2021-08-02 02:05:00|7141.4|7136.4|7140.5|7135.5|7143.2|7138.2|7140.1|7135.1|0
1627870200000|2021-08-02 02:10:00|7140.8|7135.8|7143|7138|7143.3|7138.3|7140.3|7135.3|0
1627870500000|2021-08-02 02:15:00|7142.9|7137.9|7143.8|7138.8|7144.9|7139.9|7142.1|7137.1|0
1627870800000|2021-08-02 02:20:00|7143.9|7138.9|7144.8|7139.8|7145|7140|7142.2|7137.2|0
1627871100000|2021-08-02 02:25:00|7144.7|7139.7|7148.8|7143.8|7148.8|7143.8|7144.4|7139.4|0
1627871400000|2021-08-02 02:30:00|7148.7|7143.7|7147.7|7142.7|7149.8|7144.8|7147.4|7142.4|0
1627871700000|2021-08-02 02:35:00|7147.6|7142.6|7151.1|7146.1|7152.1|7147.1|7147.6|7142.6|0
1627872000000|2021-08-02 02:40:00|7151|7146|7152|7147|7153.9|7148.9|7151|7146|0
1627872300000|2021-08-02 02:45:00|7152.1|7147.1|7153.2|7148.2|7154|7149|7152.1|7147.1|0
1627872600000|2021-08-02 02:50:00|7153.3|7148.3|7157.6|7152.6|7157.9|7152.9|7152.7|7147.7|0
1627872900000|2021-08-02 02:55:00|7157.7|7152.7|7156.4|7151.4|7158|7153|7155.9|7150.9|0
1627873200000|2021-08-02 03:00:00|7156.5|7151.5|7157.1|7152.1|7157.2|7152.2|7154.7|7149.7|0
1627873500000|2021-08-02 03:05:00|7157.2|7152.2|7157.3|7152.3|7157.4|7152.4|7156.2|7151.2|0
1627873800000|2021-08-02 03:10:00|7157.2|7152.2|7155|7150|7157.4|7152.4|7154.9|7149.9|0
1627874100000|2021-08-02 03:15:00|7154.9|7149.9|7156.7|7151.7|7157.3|7152.3|7154.6|7149.6|0
1627874400000|2021-08-02 03:20:00|7156.6|7151.6|7155.4|7150.4|7156.9|7151.9|7155.1|7150.1|0
1627874700000|2021-08-02 03:25:00|7155.3|7150.3|7156.2|7151.2|7156.8|7151.8|7155|7150|0
1627875000000|2021-08-02 03:30:00|7156.1|7151.1|7155.3|7150.3|7156.7|7151.7|7155.1|7150.1|0
1627875300000|2021-08-02 03:35:00|7155.5|7150.5|7154.2|7149.2|7155.5|7150.5|7153.3|7148.3|0
1627875600000|2021-08-02 03:40:00|7154.1|7149.1|7155.3|7150.3|7155.4|7150.4|7153.1|7148.1|0
1627875900000|2021-08-02 03:45:00|7155.4|7150.4|7154.4|7149.4|7155.4|7150.4|7153.9|7148.9|0
1627876200000|2021-08-02 03:50:00|7154.3|7149.3|7154.3|7149.3|7154.4|7149.4|7153.5|7148.5|0
1627876500000|2021-08-02 03:55:00|7154.2|7149.2|7154.7|7149.7|7155.1|7150.1|7153.7|7148.7|0
1627876800000|2021-08-02 04:00:00|7154.8|7149.8|7153.8|7148.8|7154.9|7149.9|7153.5|7148.5|0
1627877100000|2021-08-02 04:05:00|7153.9|7148.9|7155.1|7150.1|7155.1|7150.1|7153.9|7148.9|0
1627877400000|2021-08-02 04:10:00|7154.9|7149.9|7154.1|7149.1|7155.1|7150.1|7154.1|7149.1|0
1627877700000|2021-08-02 04:15:00|7154.2|7149.2|7154.8|7149.8|7154.9|7149.9|7153.9|7148.9|0
1627878000000|2021-08-02 04:20:00|7154.9|7149.9|7155.1|7150.1|7155.6|7150.6|7154.8|7149.8|0
1627878300000|2021-08-02 04:25:00|7155.2|7150.2|7154.8|7149.8|7155.4|7150.4|7154.6|7149.6|0
1627878600000|2021-08-02 04:30:00|7154.7|7149.7|7155.3|7150.3|7155.3|7150.3|7154.7|7149.7|0
1627878900000|2021-08-02 04:35:00|7155.4|7150.4|7156.1|7151.1|7157|7152|7155.4|7150.4|0
1627879200000|2021-08-02 04:40:00|7156|7151|7156.6|7151.6|7156.8|7151.8|7155.9|7150.9|0
1627879500000|2021-08-02 04:45:00|7156.7|7151.7|7155.6|7150.6|7156.8|7151.8|7154.9|7149.9|0
1627879800000|2021-08-02 04:50:00|7155.5|7150.5|7155.7|7150.7|7155.9|7150.9|7154.9|7149.9|0
1627880100000|2021-08-02 04:55:00|7155.6|7150.6|7155.6|7150.6|7156|7151|7155.2|7150.2|0
1627880400000|2021-08-02 05:00:00|7155.8|7150.8|7156.6|7151.6|7156.8|7151.8|7154.6|7149.6|0
1627880700000|2021-08-02 05:05:00|7156.7|7151.7|7154.7|7149.7|7157|7152|7154.7|7149.7|0
1627881000000|2021-08-02 05:10:00|7154.6|7149.6|7157|7152|7157|7152|7154|7149|0
1627881300000|2021-08-02 05:15:00|7156.8|7151.8|7156.3|7151.3|7157.5|7152.5|7155.6|7150.6|0
1627881600000|2021-08-02 05:20:00|7156.2|7151.2|7157|7152|7157|7152|7155.4|7150.4|0
1627881900000|2021-08-02 05:25:00|7156.9|7151.9|7158.4|7153.4|7158.9|7153.9|7156.8|7151.8|0
1627882200000|2021-08-02 05:30:00|7158.5|7153.5|7160.6|7155.6|7161.5|7156.5|7158.4|7153.4|0
1627882500000|2021-08-02 05:35:00|7160.8|7155.8|7160|7155|7162.2|7157.2|7159.6|7154.6|0
1627882800000|2021-08-02 05:40:00|7159.9|7154.9|7160|7155|7160.8|7155.8|7159.5|7154.5|0
1627883100000|2021-08-02 05:45:00|7160.2|7155.2|7158.2|7153.2|7160.8|7155.8|7158.1|7153.1|0
1627883400000|2021-08-02 05:50:00|7158.1|7153.1|7157.9|7152.9|7158.9|7153.9|7157.7|7152.7|0
1627883700000|2021-08-02 05:55:00|7157.7|7152.7|7157.5|7152.5|7158.1|7153.1|7157.1|7152.1|0
1627884000000|2021-08-02 06:00:00|7157.6|7152.6|7158.6|7153.6|7158.6|7153.6|7153.9|7148.9|0
1627884300000|2021-08-02 06:05:00|7158.5|7153.5|7159.4|7154.4|7160.3|7155.3|7157.6|7152.6|0
1627884600000|2021-08-02 06:10:00|7159.2|7154.2|7158.9|7153.9|7159.9|7154.9|7157.8|7152.8|0
1627884900000|2021-08-02 06:15:00|7158.8|7153.8|7160.8|7155.8|7161.2|7156.2|7158.2|7153.2|0
1627885200000|2021-08-02 06:20:00|7160.9|7155.9|7160.8|7155.8|7163|7158|7160.7|7155.7|0
1627885500000|2021-08-02 06:25:00|7160.9|7155.9|7159.6|7154.6|7161|7156|7158.9|7153.9|0
1627885800000|2021-08-02 06:30:00|7159.7|7154.7|7161.3|7156.3|7161.8|7156.8|7159.3|7154.3|0
1627886100000|2021-08-02 06:35:00|7161.2|7156.2|7160.9|7155.9|7161.3|7156.3|7159.5|7154.5|0
1627886400000|2021-08-02 06:40:00|7160.8|7155.8|7162|7157|7162|7157|7160.4|7155.4|0
1627886700000|2021-08-02 06:45:00|7161.9|7156.9|7162.8|7157.8|7163.1|7158.1|7161.3|7156.3|0
1627887000000|2021-08-02 06:50:00|7162.9|7157.9|7161|7156|7163.3|7158.3|7160.7|7155.7|0
1627887300000|2021-08-02 06:55:00|7161.1|7156.1|7159.2|7154.2|7161.5|7156.5|7158.4|7153.4|0
1627887600000|2021-08-02 07:00:00|7159.1|7154.1|7164.8|7159.8|7166.3|7161.3|7158.5|7153.5|0
1627887900000|2021-08-02 07:05:00|7164.9|7159.9|7167.2|7162.2|7168.7|7163.7|7164.7|7159.7|0
1627888200000|2021-08-02 07:10:00|7166.9|7161.9|7165.3|7160.3|7167.9|7162.9|7164.1|7159.1|0
1627888500000|2021-08-02 07:15:00|7165.5|7160.5|7163.1|7158.1|7165.8|7160.8|7161.9|7156.9|0
1627888800000|2021-08-02 07:20:00|7163.2|7158.2|7161.7|7156.7|7165.1|7160.1|7161.4|7156.4|0
1627889100000|2021-08-02 07:25:00|7161.6|7156.6|7162.7|7157.7|7163|7158|7160.8|7155.8|0
1627889400000|2021-08-02 07:30:00|7162.8|7157.8|7163.2|7158.2|7163.6|7158.6|7161.6|7156.6|0
1627889700000|2021-08-02 07:35:00|7163.1|7158.1|7162.6|7157.6|7164.4|7159.4|7162.2|7157.2|0
1627890000000|2021-08-02 07:40:00|7162.7|7157.7|7161.8|7156.8|7163.6|7158.6|7161.5|7156.5|0
1627890300000|2021-08-02 07:45:00|7161.9|7156.9|7162.2|7157.2|7163.3|7158.3|7161.7|7156.7|0
1627890600000|2021-08-02 07:50:00|7162.4|7157.4|7160.8|7155.8|7163.6|7158.6|7160.8|7155.8|0
1627890900000|2021-08-02 07:55:00|7160.9|7155.9|7161.2|7156.2|7161.9|7156.9|7159.4|7154.4|0
1627891200000|2021-08-02 08:00:00|7160.9|7155.9|7172.9|7169.9|7176|7173|7159.9|7154.9|0
1627891500000|2021-08-02 08:05:00|7173.1|7170.1|7169.1|7166.1|7176.8|7173.8|7168.1|7165.1|0
1627891800000|2021-08-02 08:10:00|7169.3|7166.3|7166.9|7163.9|7171.2|7168.2|7166.2|7163.2|0
1627892100000|2021-08-02 08:15:00|7166.8|7163.8|7168.3|7165.3|7170.8|7167.8|7166.2|7163.2|0
1627892400000|2021-08-02 08:20:00|7168.2|7165.2|7171.2|7168.2|7172.9|7169.9|7168.1|7165.1|0
1627892700000|2021-08-02 08:25:00|7171.3|7168.3|7169.6|7166.6|7175.7|7172.7|7168.8|7165.8|0
1627893000000|2021-08-02 08:30:00|7180.3|7177.3|7186.7|7183.7|7186.7|7183.7|7170.7|7167.7|0
1627893300000|2021-08-02 08:35:00|7186.5|7183.5|7175.2|7172.2|7186.8|7183.8|7171.3|7168.3|0
1627893600000|2021-08-02 08:40:00|7176.7|7173.7|7177.6|7174.6|7186.8|7183.8|7176.2|7173.2|0
1627893900000|2021-08-02 08:45:00|7177.2|7174.2|7179|7176|7187.1|7184.1|7173.1|7170.1|0
1627894200000|2021-08-02 08:50:00|7179.1|7176.1|7177.7|7174.7|7180.6|7177.6|7176.2|7173.2|0
1627894500000|2021-08-02 08:55:00|7177.8|7174.8|7180.1|7177.1|7180.1|7177.1|7176.2|7173.2|0
1627894800000|2021-08-02 09:00:00|7180.2|7177.2|7180.8|7177.8|7182.1|7179.1|7176.6|7173.6|0
1627895100000|2021-08-02 09:05:00|7180.6|7177.6|7178.2|7175.2|7180.8|7177.8|7176.9|7173.9|0
1627895400000|2021-08-02 09:10:00|7177.8|7174.8|7180.8|7177.8|7182.4|7179.4|7177.8|7174.8|0
1627895700000|2021-08-02 09:15:00|7181.6|7178.6|7180.3|7177.3|7182.1|7179.1|7178.9|7175.9|0
1627896000000|2021-08-02 09:20:00|7180.4|7177.4|7180|7177|7182.1|7179.1|7178.3|7175.3|0
1627896300000|2021-08-02 09:25:00|7179.6|7176.6|7180.3|7177.3|7182.1|7179.1|7174.8|7171.8|0
1627896600000|2021-08-02 09:30:00|7180.2|7177.2|7179.7|7176.7|7180.5|7177.5|7178.6|7175.6|0
1627896900000|2021-08-02 09:35:00|7179.6|7176.6|7180.4|7177.4|7180.7|7177.7|7176.7|7173.7|0
1627897200000|2021-08-02 09:40:00|7179.9|7176.9|7179.6|7176.6|7184.1|7181.1|7177.5|7174.5|0
1627897500000|2021-08-02 09:45:00|7180.6|7177.6|7182.9|7179.9|7183.7|7180.7|7178.4|7175.4|0
1627897800000|2021-08-02 09:50:00|7183.1|7180.1|7182.9|7179.9|7183.3|7180.3|7177.2|7174.2|0
1627898100000|2021-08-02 09:55:00|7183.6|7180.6|7183|7180|7185.2|7182.2|7176.9|7173.9|0
1627898400000|2021-08-02 10:00:00|7178.2|7175.2|7182.3|7179.3|7183.2|7180.2|7176.8|7173.8|0
1627898700000|2021-08-02 10:05:00|7177.4|7174.4|7181.8|7178.8|7182.3|7179.3|7175.7|7172.7|0
1627899000000|2021-08-02 10:10:00|7181.5|7178.5|7180.7|7177.7|7182.1|7179.1|7180|7177|0
1627899300000|2021-08-02 10:15:00|7180.4|7177.4|7181.4|7178.4|7181.8|7178.8|7178.5|7175.5|0
1627899600000|2021-08-02 10:20:00|7181.7|7178.7|7185.3|7182.3|7185.4|7182.4|7181.2|7178.2|0
1627899900000|2021-08-02 10:25:00|7185.4|7182.4|7184.3|7181.3|7185.4|7182.4|7183.9|7180.9|0
1627900200000|2021-08-02 10:30:00|7184.4|7181.4|7183.4|7180.4|7185.2|7182.2|7183.2|7180.2|0
1627900500000|2021-08-02 10:35:00|7183.3|7180.3|7179.9|7176.9|7183.4|7180.4|7179.3|7176.3|0
1627900800000|2021-08-02 10:40:00|7179.3|7176.3|7175.8|7172.8|7179.9|7176.9|7174.4|7171.4|0
1627901100000|2021-08-02 10:45:00|7175.7|7172.7|7179.9|7176.9|7179.9|7176.9|7174.6|7171.6|0
1627901400000|2021-08-02 10:50:00|7180.1|7177.1|7179.8|7176.8|7180.9|7177.9|7179.2|7176.2|0
1627901700000|2021-08-02 10:55:00|7179.6|7176.6|7173.2|7170.2|7180.4|7177.4|7172.4|7169.4|0
1627902000000|2021-08-02 11:00:00|7175.4|7172.4|7172.1|7169.1|7175.8|7172.8|7170.7|7167.7|0
1627902300000|2021-08-02 11:05:00|7171.5|7168.5|7175.4|7172.4|7175.5|7172.5|7171.5|7168.5|0
1627902600000|2021-08-02 11:10:00|7175.5|7172.5|7177.3|7174.3|7177.5|7174.5|7175.3|7172.3|0
1627902900000|2021-08-02 11:15:00|7177.5|7174.5|7179.1|7176.1|7179.4|7176.4|7177.3|7174.3|0
1627903200000|2021-08-02 11:20:00|7179|7176|7178.6|7175.6|7179.5|7176.5|7178.5|7175.5|0
1627903500000|2021-08-02 11:25:00|7178.5|7175.5|7175.7|7172.7|7178.6|7175.6|7175.6|7172.6|0
1627903800000|2021-08-02 11:30:00|7176.1|7173.1|7177.5|7174.5|7177.5|7174.5|7174.9|7171.9|0
1627904100000|2021-08-02 11:35:00|7177.6|7174.6|7179.6|7176.6|7179.6|7176.6|7177.3|7174.3|0
1627904400000|2021-08-02 11:40:00|7179.5|7176.5|7180.7|7177.7|7180.8|7177.8|7178.2|7175.2|0
1627904700000|2021-08-02 11:45:00|7180.5|7177.5|7181.4|7178.4|7181.7|7178.7|7179.7|7176.7|0
1627905000000|2021-08-02 11:50:00|7181.6|7178.6|7183.7|7180.7|7184.5|7181.5|7181.6|7178.6|0
1627905300000|2021-08-02 11:55:00|7183.9|7180.9|7181.8|7178.8|7184.7|7181.7|7181.5|7178.5|0
1627905600000|2021-08-02 12:00:00|7181.3|7178.3|7184.1|7181.1|7185.5|7182.5|7181|7178|0
1627905900000|2021-08-02 12:05:00|7184.2|7181.2|7181|7178|7184.2|7181.2|7180.6|7177.6|0
1627906200000|2021-08-02 12:10:00|7180.9|7177.9|7181.5|7178.5|7182.2|7179.2|7180.5|7177.5|0
1627906500000|2021-08-02 12:15:00|7181.3|7178.3|7177.9|7174.9|7181.4|7178.4|7177.2|7174.2|0
1627906800000|2021-08-02 12:20:00|7177.8|7174.8|7175.2|7172.2|7178.3|7175.3|7174.5|7171.5|0
1627907100000|2021-08-02 12:25:00|7175.1|7172.1|7171.7|7168.7|7175.1|7172.1|7170.4|7167.4|0
1627907400000|2021-08-02 12:30:00|7171.5|7168.5|7177.9|7174.9|7177.9|7174.9|7171.2|7168.2|0
1627907700000|2021-08-02 12:35:00|7177.6|7174.6|7174.9|7171.9|7177.9|7174.9|7174.9|7171.9|0
1627908000000|2021-08-02 12:40:00|7174.8|7171.8|7177|7174|7177.5|7174.5|7174.7|7171.7|0
1627908300000|2021-08-02 12:45:00|7176.9|7173.9|7177|7174|7177.9|7174.9|7176.2|7173.2|0
1627908600000|2021-08-02 12:50:00|7176.9|7173.9|7178.5|7175.5|7179.4|7176.4|7176.5|7173.5|0
1627908900000|2021-08-02 12:55:00|7178.6|7175.6|7178.5|7175.5|7180.4|7177.4|7176.3|7173.3|0
1627909200000|2021-08-02 13:00:00|7178.3|7175.3|7183.7|7180.7|7183.8|7180.8|7177.9|7174.9|0
1627909500000|2021-08-02 13:05:00|7183.9|7180.9|7181.6|7178.6|7184|7181|7179.6|7176.6|0
1627909800000|2021-08-02 13:10:00|7181.9|7178.9|7182.6|7179.6|7183.4|7180.4|7180.8|7177.8|0
1627910100000|2021-08-02 13:15:00|7182.7|7179.7|7183|7180|7184.6|7181.6|7182.5|7179.5|0
1627910400000|2021-08-02 13:20:00|7182.9|7179.9|7181.2|7178.2|7185.3|7182.3|7180.5|7177.5|0
1627910700000|2021-08-02 13:25:00|7178.3|7175.3|7176|7173|7185|7182|7175.1|7172.1|0
1627911000000|2021-08-02 13:30:00|7176.6|7173.6|7171.8|7170|7181.1|7179.3|7156.2|7154.4|0
1627911300000|2021-08-02 13:35:00|7171.3|7169.5|7161.8|7160|7171.9|7170.1|7150|7148.2|0
1627911600000|2021-08-02 13:40:00|7161.7|7159.9|7151.4|7149.6|7162.9|7161.1|7145.9|7144.1|0
1627911900000|2021-08-02 13:45:00|7151.3|7149.5|7144.5|7142.7|7153.1|7151.3|7134.8|7133|0
1627912200000|2021-08-02 13:50:00|7144.4|7142.6|7147.6|7145.8|7148.7|7146.9|7123.1|7121.3|0
1627912500000|2021-08-02 13:55:00|7148.4|7146.6|7165.3|7163.5|7166|7164.2|7147.7|7145.9|0
1627912800000|2021-08-02 14:00:00|7163.4|7161.6|7171|7169.2|7179.2|7177.4|7161.7|7159.9|0
1627913100000|2021-08-02 14:05:00|7171.1|7169.3|7167.9|7166.1|7174.5|7172.7|7159.3|7157.5|0
1627913400000|2021-08-02 14:10:00|7167.2|7165.4|7184.9|7183.1|7186.4|7184.6|7167.2|7165.4|0
1627913700000|2021-08-02 14:15:00|7184.8|7183|7190.7|7188.9|7190.8|7189|7181.2|7179.4|0
1627914000000|2021-08-02 14:20:00|7190.6|7188.8|7178.9|7177.1|7193.1|7191.3|7178.6|7176.8|0
1627914300000|2021-08-02 14:25:00|7179.1|7177.3|7187.2|7185.4|7190.2|7188.4|7179|7177.2|0
1627914600000|2021-08-02 14:30:00|7187|7185.2|7182.7|7180.9|7197.1|7195.3|7181.1|7179.3|0
1627914900000|2021-08-02 14:35:00|7181.7|7179.9|7186.6|7184.8|7190.7|7188.9|7180.7|7178.9|0
1627915200000|2021-08-02 14:40:00|7186.7|7184.9|7188.8|7187|7193.7|7191.9|7183.7|7181.9|0
1627915500000|2021-08-02 14:45:00|7188.1|7186.3|7197.2|7195.4|7197.8|7196|7184.3|7182.5|0
1627915800000|2021-08-02 14:50:00|7196.9|7195.1|7205.2|7203.4|7205.4|7203.6|7193.9|7192.1|0
1627916100000|2021-08-02 14:55:00|7205.4|7203.6|7208.9|7207.1|7209|7207.2|7203.1|7201.3|0
1627916400000|2021-08-02 15:00:00|7209.6|7207.8|7208.6|7206.8|7210.5|7208.7|7200.2|7198.4|0
1627916700000|2021-08-02 15:05:00|7209.4|7207.6|7204.9|7203.1|7213.1|7211.3|7202.9|7201.1|0
1627917000000|2021-08-02 15:10:00|7205.1|7203.3|7211.7|7209.9|7211.7|7209.9|7204.7|7202.9|0
1627917300000|2021-08-02 15:15:00|7211.4|7209.6|7213.4|7211.6|7218.5|7216.7|7208|7206.2|0
1627917600000|2021-08-02 15:20:00|7213.2|7211.4|7214.8|7213|7216.2|7214.4|7210.9|7209.1|0
1627917900000|2021-08-02 15:25:00|7215.4|7213.6|7211.8|7210|7216|7214.2|7203.9|7202.1|0
1627918200000|2021-08-02 15:30:00|7212.1|7210.3|7203|7201.2|7214.9|7213.1|7202.8|7201|0
1627918500000|2021-08-02 15:35:00|7204.3|7202.5|7206.6|7204.8|7212.9|7211.1|7201.9|7200.1|0
1627918800000|2021-08-02 15:40:00|7207.1|7205.3|7206.8|7205|7211.3|7209.5|7204.3|7202.5|0
1627919100000|2021-08-02 15:45:00|7206.6|7204.8|7211.2|7209.4|7213.8|7212|7205.3|7203.5|0
1627919400000|2021-08-02 15:50:00|7211.7|7209.9|7207.5|7205.7|7212.5|7210.7|7204.3|7202.5|0
1627919700000|2021-08-02 15:55:00|7208|7206.2|7192.1|7190.3|7211.6|7209.8|7191.3|7189.5|0
1627920000000|2021-08-02 16:00:00|7192.3|7190.5|7185.5|7183.7|7192.3|7190.5|7178.1|7176.3|0
1627920300000|2021-08-02 16:05:00|7185.6|7183.8|7168.8|7167|7186.5|7184.7|7168.1|7166.3|0
1627920600000|2021-08-02 16:10:00|7169|7167.2|7182.4|7180.6|7182.8|7181|7167.8|7166|0
1627920900000|2021-08-02 16:15:00|7182.6|7180.8|7188.9|7187.1|7188.9|7187.1|7181.8|7180|0
1627921200000|2021-08-02 16:20:00|7189.2|7187.4|7186.4|7184.6|7190.8|7189|7179.4|7177.6|0
1627921500000|2021-08-02 16:25:00|7186.7|7184.9|7182.9|7181.1|7187.8|7186|7180.9|7179.1|0
1627921800000|2021-08-02 16:30:00|7183.8|7182|7186|7184.2|7190.7|7188.9|7182.2|7180.4|0
1627922100000|2021-08-02 16:35:00|7186.3|7184.5|7188|7186.2|7190.3|7188.5|7184.3|7182.5|0
1627922400000|2021-08-02 16:40:00|7188.5|7186.7|7189.8|7188|7195.3|7193.5|7186.6|7184.8|0
1627922700000|2021-08-02 16:45:00|7189.9|7188.1|7188.4|7186.6|7193.3|7191.5|7185.7|7183.9|0
1627923000000|2021-08-02 16:50:00|7188.5|7186.7|7190.2|7188.4|7194.1|7192.3|7186|7184.2|0
1627923300000|2021-08-02 16:55:00|7189.8|7188|7184.4|7182.6|7192.2|7190.4|7181|7179.2|0
1627923600000|2021-08-02 17:00:00|7184.7|7182.9|7190.2|7188.4|7191.8|7190|7184.5|7182.7|0
1627923900000|2021-08-02 17:05:00|7189.4|7187.6|7186.6|7184.8|7190.7|7188.9|7184.1|7182.3|0
1627924200000|2021-08-02 17:10:00|7186.4|7184.6|7189.6|7187.8|7193.5|7191.7|7185.1|7183.3|0
1627924500000|2021-08-02 17:15:00|7189.7|7187.9|7189.8|7188|7193.2|7191.4|7188.9|7187.1|0
1627924800000|2021-08-02 17:20:00|7190.6|7188.8|7192.2|7190.4|7193.2|7191.4|7188.5|7186.7|0
1627925100000|2021-08-02 17:25:00|7192.3|7190.5|7182.5|7180.7|7193|7191.2|7181.7|7179.9|0
1627925400000|2021-08-02 17:30:00|7182.4|7180.6|7188|7186.2|7189.4|7187.6|7180.3|7178.5|0
1627925700000|2021-08-02 17:35:00|7187.8|7186|7183.2|7181.4|7188.7|7186.9|7181.4|7179.6|0
1627926000000|2021-08-02 17:40:00|7183.4|7181.6|7176.5|7174.7|7186|7184.2|7176.5|7174.7|0
1627926300000|2021-08-02 17:45:00|7176.7|7174.9|7178.2|7176.4|7179.8|7178|7173.7|7171.9|0
1627926600000|2021-08-02 17:50:00|7177.7|7175.9|7172.9|7171.1|7177.8|7176|7168.9|7167.1|0
1627926900000|2021-08-02 17:55:00|7172.5|7170.7|7176.9|7175.1|7179.2|7177.4|7171.1|7169.3|0
1627927200000|2021-08-02 18:00:00|7177.2|7175.4|7178.6|7176.8|7181.9|7180.1|7175.5|7173.7|0
1627927500000|2021-08-02 18:05:00|7178.4|7176.6|7182.7|7180.9|7185.9|7184.1|7178.2|7176.4|0
1627927800000|2021-08-02 18:10:00|7182.1|7180.3|7184.6|7182.8|7186.1|7184.3|7182.1|7180.3|0
1627928100000|2021-08-02 18:15:00|7184.7|7182.9|7186|7184.2|7186.5|7184.7|7184.2|7182.4|0
1627928400000|2021-08-02 18:20:00|7186.2|7184.4|7182.7|7180.9|7187.4|7185.6|7180.8|7179|0
1627928700000|2021-08-02 18:25:00|7182.8|7181|7185.2|7183.4|7186.1|7184.3|7181.1|7179.3|0
1627929000000|2021-08-02 18:30:00|7185.3|7183.5|7190.1|7188.3|7192.2|7190.4|7184.3|7182.5|0
1627929300000|2021-08-02 18:35:00|7190.2|7188.4|7194.5|7192.7|7194.5|7192.7|7189.7|7187.9|0
1627929600000|2021-08-02 18:40:00|7194.6|7192.8|7195.4|7193.6|7195.9|7194.1|7190.5|7188.7|0
1627929900000|2021-08-02 18:45:00|7195.3|7193.5|7187.9|7186.1|7196.1|7194.3|7187.6|7185.8|0
1627930200000|2021-08-02 18:50:00|7187.7|7185.9|7189.8|7188|7191.2|7189.4|7186.6|7184.8|0
1627930500000|2021-08-02 18:55:00|7189.9|7188.1|7186.1|7184.3|7190.4|7188.6|7183.1|7181.3|0
1627930800000|2021-08-02 19:00:00|7186.3|7184.5|7190.2|7188.4|7192.2|7190.4|7184.1|7182.3|0
1627931100000|2021-08-02 19:05:00|7190.5|7188.7|7185.7|7183.9|7192.4|7190.6|7184.8|7183|0
1627931400000|2021-08-02 19:10:00|7186.7|7184.9|7185.2|7183.4|7189.2|7187.4|7183.5|7181.7|0
1627931700000|2021-08-02 19:15:00|7184.7|7182.9|7185.4|7183.6|7188.8|7187|7182.8|7181|0
1627932000000|2021-08-02 19:20:00|7185.3|7183.5|7177.8|7176|7185.3|7183.5|7177|7175.2|0
1627932300000|2021-08-02 19:25:00|7177.7|7175.9|7168.7|7166.9|7178.3|7176.5|7168.1|7166.3|0
1627932600000|2021-08-02 19:30:00|7168.8|7167|7167.6|7165.8|7170.9|7169.1|7164.3|7162.5|0
1627932900000|2021-08-02 19:35:00|7167.5|7165.7|7158.2|7156.4|7167.5|7165.7|7158.2|7156.4|0
1627933200000|2021-08-02 19:40:00|7157.9|7156.1|7154.2|7152.4|7161|7159.2|7154.1|7152.3|0
1627933500000|2021-08-02 19:45:00|7153.5|7151.7|7148.5|7146.7|7155|7153.2|7146.1|7144.3|0
1627933800000|2021-08-02 19:50:00|7147.9|7146.1|7156.3|7154.5|7156.9|7155.1|7147.9|7146.1|0
1627934100000|2021-08-02 19:55:00|7156.1|7154.3|7161.1|7159.3|7163.3|7161.5|7155.4|7153.6|0
1627934400000|2021-08-02 20:00:00|7161.2|7159.4|7159.2|7156.2|7162.5|7159.5|7157.5|7154.5|0
1627934700000|2021-08-02 20:05:00|7158.9|7155.9|7160|7157|7160.3|7157.3|7157.8|7154.8|0
1627935000000|2021-08-02 20:10:00|7160.1|7157.1|7159.8|7156.8|7161.1|7158.1|7159.4|7156.4|0
1627935300000|2021-08-02 20:15:00|7160.4|7157.4|7159.4|7156.4|7161.8|7158.8|7158.5|7155.5|0
1627935600000|2021-08-02 20:20:00|7159.6|7156.6|7159|7156|7160|7157|7158|7155|0
1627935900000|2021-08-02 20:25:00|7159.1|7156.1|7157.4|7154.4|7159.6|7156.6|7156.7|7153.7|0
1627936200000|2021-08-02 20:30:00|7157.3|7154.3|7157.1|7154.1|7157.3|7154.3|7156.4|7153.4|0
1627936500000|2021-08-02 20:35:00|7156.9|7153.9|7156.4|7153.4|7157.1|7154.1|7156.1|7153.1|0
1627936800000|2021-08-02 20:40:00|7156.5|7153.5|7157.7|7154.7|7158.1|7155.1|7156.5|7153.5|0
1627937100000|2021-08-02 20:45:00|7157.8|7154.8|7157.3|7154.3|7157.9|7154.9|7156.8|7153.8|0
1627937400000|2021-08-02 20:50:00|7157.2|7154.2|7159|7156|7159.3|7156.3|7157.2|7154.2|0
1627937700000|2021-08-02 20:55:00|7158.6|7155.6|7159.1|7156.1|7159.4|7156.4|7158.5|7155.5|0
1627938000000|2021-08-02 21:00:00|7159.2|7156.2|7159.2|7156.2|7159.4|7156.4|7159|7156|0
1627938300000|2021-08-02 21:05:00|7159.1|7156.1|7158.9|7155.9|7159.2|7156.2|7158.7|7155.7|0
1627938600000|2021-08-02 21:10:00|7159.1|7156.1|7160|7157|7160|7157|7158.7|7155.7|0
1627938900000|2021-08-02 21:15:00|7159.9|7156.9|7160.1|7157.1|7160.6|7157.6|7159.8|7156.8|0
1627939200000|2021-08-02 21:20:00|7160.2|7157.2|7160.3|7157.3|7160.5|7157.5|7159.8|7156.8|0
1627939500000|2021-08-02 21:25:00|7160.4|7157.4|7160.1|7157.1|7160.5|7157.5|7159.8|7156.8|0
1627939800000|2021-08-02 21:30:00|7160|7157|7160.1|7157.1|7160.2|7157.2|7159.5|7156.5|0
1627940100000|2021-08-02 21:35:00|7160|7157|7159.6|7156.6|7160.2|7157.2|7159.5|7156.5|0
1627940400000|2021-08-02 21:40:00|7159.4|7156.4|7160.1|7157.1|7160.2|7157.2|7159.4|7156.4|0
1627940700000|2021-08-02 21:45:00|7160.2|7157.2|7160.7|7157.7|7160.8|7157.8|7160.1|7157.1|0
1627941000000|2021-08-02 21:50:00|7160.8|7157.8|7160.6|7157.6|7162|7159|7160.6|7157.6|0
1627941300000|2021-08-02 21:55:00|7160.8|7157.8|7160.9|7157.9|7161|7158|7160.4|7157.4|0
1627941600000|2021-08-02 22:00:00|7160.8|7157.8|7159.9|7156.9|7160.9|7157.9|7159.2|7156.2|0
1627941900000|2021-08-02 22:05:00|7159.8|7156.8|7160.7|7157.7|7160.8|7157.8|7159.3|7156.3|0
1627942200000|2021-08-02 22:10:00|7160.3|7157.3|7160.9|7157.9|7161.5|7158.5|7160|7157|0
1627942500000|2021-08-02 22:15:00|7160.8|7157.8|7161.8|7158.8|7162.3|7159.3|7160.5|7157.5|0
1627942800000|2021-08-02 22:20:00|7162|7159|7161.8|7158.8|7162.3|7159.3|7161.5|7158.5|0
1627943100000|2021-08-02 22:25:00|7161.9|7158.9|7161.5|7158.5|7162.6|7159.6|7161.2|7158.2|0
1627943400000|2021-08-02 22:30:00|7161.4|7158.4|7161.3|7158.3|7161.7|7158.7|7161.3|7158.3|0
1627943700000|2021-08-02 22:35:00|7161.4|7158.4|7161.2|7158.2|7161.5|7158.5|7161.1|7158.1|0
1627944000000|2021-08-02 22:40:00|7161.4|7158.4|7164.1|7161.1|7164.1|7161.1|7161|7158|0
1627944300000|2021-08-02 22:45:00|7164.7|7161.7|7165.4|7162.4|7166.5|7163.5|7164.1|7161.1|0
1627944600000|2021-08-02 22:50:00|7165.3|7162.3|7164.7|7161.7|7165.7|7162.7|7164.7|7161.7|0
1627944900000|2021-08-02 22:55:00|7165.8|7162.8|7165.1|7162.1|7165.9|7162.9|7164.4|7161.4|0
1627945200000|2021-08-02 23:00:00|7165.2|7162.2|7165.3|7162.3|7166.3|7163.3|7164.9|7161.9|0
1627945500000|2021-08-02 23:05:00|7165.2|7162.2|7165.2|7162.2|7165.4|7162.4|7165.1|7162.1|0
1627945800000|2021-08-02 23:10:00|7165.1|7162.1|7164.6|7161.6|7165.7|7162.7|7164.4|7161.4|0
1627946100000|2021-08-02 23:15:00|7164.4|7161.4|7164.6|7161.6|7164.8|7161.8|7164.3|7161.3|0
1627946400000|2021-08-02 23:20:00|7164.8|7161.8|7164.7|7161.7|7164.9|7161.9|7164.2|7161.2|0
1627946700000|2021-08-02 23:25:00|7164.6|7161.6|7164.4|7161.4|7164.6|7161.6|7164.1|7161.1|0
1627947000000|2021-08-02 23:30:00|7164.5|7161.5|7164.8|7161.8|7164.8|7161.8|7164.3|7161.3|0
1627947300000|2021-08-02 23:35:00|7164.9|7161.9|7164.7|7161.7|7165.6|7162.6|7164.7|7161.7|0
1627947600000|2021-08-02 23:40:00|7164.6|7161.6|7163|7160|7164.6|7161.6|7162.6|7159.6|0
1627947900000|2021-08-02 23:45:00|7162.8|7159.8|7162|7159|7163|7160|7161.3|7158.3|0
1627948200000|2021-08-02 23:50:00|7162.1|7159.1|7162.9|7159.9|7163.1|7160.1|7162.1|7159.1|0
1627948500000|2021-08-02 23:55:00|7162.8|7159.8|7165.9|7160.9|7165.9|7161.6|7162.4|7159.4|0
1627948800000|2021-08-03 00:00:00|7165.5|7160.5|7173.8|7168.8|7173.9|7168.9|7165.1|7160.1|0
1627949100000|2021-08-03 00:05:00|7173.9|7168.9|7173.9|7168.9|7175.5|7170.5|7172.4|7167.4|0
1627949400000|2021-08-03 00:10:00|7174|7169|7176.2|7171.2|7176.6|7171.6|7174|7169|0
1627949700000|2021-08-03 00:15:00|7176.3|7171.3|7175.2|7170.2|7176.9|7171.9|7174.7|7169.7|0
1627950000000|2021-08-03 00:20:00|7175.1|7170.1|7175.7|7170.7|7178.1|7173.1|7174.9|7169.9|0
1627950300000|2021-08-03 00:25:00|7175.9|7170.9|7176.2|7171.2|7178.6|7173.6|7175.6|7170.6|0
1627950600000|2021-08-03 00:30:00|7176|7171|7175.5|7170.5|7176.9|7171.9|7175.5|7170.5|0
1627950900000|2021-08-03 00:35:00|7175.6|7170.6|7174.8|7169.8|7176.2|7171.2|7174.4|7169.4|0
1627951200000|2021-08-03 00:40:00|7175.1|7170.1|7173.1|7168.1|7175.1|7170.1|7173|7168|0
1627951500000|2021-08-03 00:45:00|7173.2|7168.2|7172.6|7167.6|7174.3|7169.3|7172.6|7167.6|0
1627951800000|2021-08-03 00:50:00|7172.8|7167.8|7173.2|7168.2|7174|7169|7171.6|7166.6|0
1627952100000|2021-08-03 00:55:00|7173|7168|7173.2|7168.2|7173.6|7168.6|7172.3|7167.3|0
1627952400000|2021-08-03 01:00:00|7173.4|7168.4|7173.1|7168.1|7174.4|7169.4|7173.1|7168.1|0
1627952700000|2021-08-03 01:05:00|7173.2|7168.2|7172.9|7167.9|7173.6|7168.6|7172.2|7167.2|0
1627953000000|2021-08-03 01:10:00|7172.8|7167.8|7170.8|7165.8|7173.2|7168.2|7170.3|7165.3|0
1627953300000|2021-08-03 01:15:00|7170.7|7165.7|7170.1|7165.1|7172|7167|7166|7161|0
1627953600000|2021-08-03 01:20:00|7170|7165|7169.5|7164.5|7171.1|7166.1|7169|7164|0
1627953900000|2021-08-03 01:25:00|7169.6|7164.6|7169.2|7164.2|7169.9|7164.9|7166.8|7161.8|0
1627954200000|2021-08-03 01:30:00|7169.3|7164.3|7164.3|7159.3|7169.7|7164.7|7163.6|7158.6|0
1627954500000|2021-08-03 01:35:00|7164.2|7159.2|7166|7161|7168.2|7163.2|7163.8|7158.8|0
1627954800000|2021-08-03 01:40:00|7165.8|7160.8|7162.9|7157.9|7166|7161|7159.7|7154.7|0
1627955100000|2021-08-03 01:45:00|7163|7158|7163.7|7158.7|7164.7|7159.7|7161.1|7156.1|0
1627955400000|2021-08-03 01:50:00|7163.8|7158.8|7162.7|7157.7|7164.5|7159.5|7161.4|7156.4|0
1627955700000|2021-08-03 01:55:00|7162.5|7157.5|7162.8|7157.8|7163.6|7158.6|7161.7|7156.7|0
1627956000000|2021-08-03 02:00:00|7162.9|7157.9|7159.1|7154.1|7163.3|7158.3|7156.5|7151.5|0
1627956300000|2021-08-03 02:05:00|7159|7154|7165|7160|7165.1|7160.1|7158|7153|0
1627956600000|2021-08-03 02:10:00|7165.1|7160.1|7162.1|7157.1|7165.1|7160.1|7161.9|7156.9|0
1627956900000|2021-08-03 02:15:00|7162|7157|7160.6|7155.6|7163.8|7158.8|7159.9|7154.9|0
1627957200000|2021-08-03 02:20:00|7160.5|7155.5|7160.6|7155.6|7161.8|7156.8|7160.3|7155.3|0
1627957500000|2021-08-03 02:25:00|7160.7|7155.7|7160.3|7155.3|7162.6|7157.6|7159.4|7154.4|0
1627957800000|2021-08-03 02:30:00|7160.2|7155.2|7159.9|7154.9|7161.2|7156.2|7157.9|7152.9|0
1627958100000|2021-08-03 02:35:00|7160.2|7155.2|7159.5|7154.5|7160.9|7155.9|7158.5|7153.5|0
1627958400000|2021-08-03 02:40:00|7159.7|7154.7|7161.1|7156.1|7161.6|7156.6|7158.5|7153.5|0
1627958700000|2021-08-03 02:45:00|7161|7156|7161.6|7156.6|7163.6|7158.6|7160.1|7155.1|0
1627959000000|2021-08-03 02:50:00|7161.8|7156.8|7162.2|7157.2|7162.6|7157.6|7161.3|7156.3|0
1627959300000|2021-08-03 02:55:00|7162.3|7157.3|7161.6|7156.6|7163.5|7158.5|7160.7|7155.7|0
1627959600000|2021-08-03 03:00:00|7161.4|7156.4|7163.8|7158.8|7164.2|7159.2|7160.5|7155.5|0
1627959900000|2021-08-03 03:05:00|7163.7|7158.7|7168.1|7163.1|7168.2|7163.2|7163.3|7158.3|0
1627960200000|2021-08-03 03:10:00|7168.2|7163.2|7170.2|7165.2|7170.4|7165.4|7167.1|7162.1|0
1627960500000|2021-08-03 03:15:00|7170.3|7165.3|7169|7164|7170.6|7165.6|7168.5|7163.5|0
1627960800000|2021-08-03 03:20:00|7169.1|7164.1|7169.4|7164.4|7171.4|7166.4|7168.8|7163.8|0
1627961100000|2021-08-03 03:25:00|7169.3|7164.3|7168.5|7163.5|7171.2|7166.2|7168.4|7163.4|0
1627961400000|2021-08-03 03:30:00|7168.4|7163.4|7169.4|7164.4|7170.2|7165.2|7168.3|7163.3|0
1627961700000|2021-08-03 03:35:00|7169.3|7164.3|7169.5|7164.5|7169.6|7164.6|7168.1|7163.1|0
1627962000000|2021-08-03 03:40:00|7169.4|7164.4|7168.9|7163.9|7169.8|7164.8|7167.8|7162.8|0
1627962300000|2021-08-03 03:45:00|7169|7164|7168.7|7163.7|7170.6|7165.6|7168.5|7163.5|0
1627962600000|2021-08-03 03:50:00|7168.8|7163.8|7168.4|7163.4|7169.1|7164.1|7168.2|7163.2|0
1627962900000|2021-08-03 03:55:00|7168.3|7163.3|7167.8|7162.8|7168.4|7163.4|7166.8|7161.8|0
1627963200000|2021-08-03 04:00:00|7167.9|7162.9|7168|7163|7168|7163|7166.8|7161.8|0
1627963500000|2021-08-03 04:05:00|7167.9|7162.9|7168.7|7163.7|7169.2|7164.2|7167.3|7162.3|0
1627963800000|2021-08-03 04:10:00|7168.8|7163.8|7168.1|7163.1|7168.9|7163.9|7167.1|7162.1|0
1627964100000|2021-08-03 04:15:00|7168|7163|7170.1|7165.1|7170.5|7165.5|7168|7163|0
1627964400000|2021-08-03 04:20:00|7170.2|7165.2|7168.7|7163.7|7170.4|7165.4|7168.5|7163.5|0
1627964700000|2021-08-03 04:25:00|7168.8|7163.8|7168.3|7163.3|7169.7|7164.7|7167.8|7162.8|0
1627965000000|2021-08-03 04:30:00|7168.4|7163.4|7169.4|7164.4|7170.9|7165.9|7168.4|7163.4|0
1627965300000|2021-08-03 04:35:00|7169.5|7164.5|7169.8|7164.8|7170.7|7165.7|7169.1|7164.1|0
1627965600000|2021-08-03 04:40:00|7169.9|7164.9|7169.8|7164.8|7170.9|7165.9|7169.4|7164.4|0
1627965900000|2021-08-03 04:45:00|7169.7|7164.7|7169.3|7164.3|7170.4|7165.4|7169.2|7164.2|0
1627966200000|2021-08-03 04:50:00|7169.2|7164.2|7170.7|7165.7|7171.3|7166.3|7168.5|7163.5|0
1627966500000|2021-08-03 04:55:00|7170.8|7165.8|7170.4|7165.4|7171|7166|7169.9|7164.9|0
1627966800000|2021-08-03 05:00:00|7170.9|7165.9|7175.7|7170.7|7176.2|7171.2|7170.6|7165.6|0
1627967100000|2021-08-03 05:05:00|7175.8|7170.8|7175.6|7170.6|7177.4|7172.4|7174.5|7169.5|0
1627967400000|2021-08-03 05:10:00|7175.7|7170.7|7175.7|7170.7|7176.6|7171.6|7175.1|7170.1|0
1627967700000|2021-08-03 05:15:00|7175.8|7170.8|7175|7170|7176.7|7171.7|7174|7169|0
1627968000000|2021-08-03 05:20:00|7174.9|7169.9|7176.1|7171.1|7177.8|7172.8|7174.8|7169.8|0
1627968300000|2021-08-03 05:25:00|7176.2|7171.2|7176.4|7171.4|7177|7172|7175|7170|0
1627968600000|2021-08-03 05:30:00|7176.3|7171.3|7174.3|7169.3|7176.8|7171.8|7173.4|7168.4|0
1627968900000|2021-08-03 05:35:00|7174.2|7169.2|7173.7|7168.7|7175.4|7170.4|7173.2|7168.2|0
1627969200000|2021-08-03 05:40:00|7173.8|7168.8|7174.6|7169.6|7174.6|7169.6|7172.9|7167.9|0
1627969500000|2021-08-03 05:45:00|7174.5|7169.5|7175.9|7170.9|7176|7171|7174.2|7169.2|0
1627969800000|2021-08-03 05:50:00|7175.8|7170.8|7174.5|7169.5|7175.8|7170.8|7174|7169|0
1627970100000|2021-08-03 05:55:00|7174.4|7169.4|7176.3|7171.3|7176.4|7171.4|7173.9|7168.9|0
1627970400000|2021-08-03 06:00:00|7176.4|7171.4|7178.5|7173.5|7179.8|7174.8|7175.2|7170.2|0
1627970700000|2021-08-03 06:05:00|7178.6|7173.6|7178.5|7173.5|7179.5|7174.5|7177.9|7172.9|0
1627971000000|2021-08-03 06:10:00|7178.6|7173.6|7177.5|7172.5|7179.2|7174.2|7177.4|7172.4|0
1627971300000|2021-08-03 06:15:00|7177.6|7172.6|7176.3|7171.3|7177.8|7172.8|7175.5|7170.5|0
1627971600000|2021-08-03 06:20:00|7176.2|7171.2|7175.7|7170.7|7176.3|7171.3|7174.9|7169.9|0
1627971900000|2021-08-03 06:25:00|7175.6|7170.6|7174.6|7169.6|7175.6|7170.6|7173.7|7168.7|0
1627972200000|2021-08-03 06:30:00|7174.7|7169.7|7175.3|7170.3|7175.7|7170.7|7174.3|7169.3|0
1627972500000|2021-08-03 06:35:00|7175.4|7170.4|7175.5|7170.5|7176.2|7171.2|7174.8|7169.8|0
1627972800000|2021-08-03 06:40:00|7175.6|7170.6|7175.2|7170.2|7176.6|7171.6|7175|7170|0
1627973100000|2021-08-03 06:45:00|7175.1|7170.1|7177.1|7172.1|7177.7|7172.7|7175.1|7170.1|0
1627973400000|2021-08-03 06:50:00|7177.2|7172.2|7178.4|7173.4|7178.7|7173.7|7177.1|7172.1|0
1627973700000|2021-08-03 06:55:00|7178.2|7173.2|7177.6|7172.6|7180.1|7175.1|7176.8|7171.8|0
1627974000000|2021-08-03 07:00:00|7177.7|7172.7|7175.6|7170.6|7178.5|7173.5|7173.4|7168.4|0
1627974300000|2021-08-03 07:05:00|7175.5|7170.5|7174.2|7169.2|7177.4|7172.4|7174|7169|0
1627974600000|2021-08-03 07:10:00|7174.1|7169.1|7172.7|7167.7|7174.8|7169.8|7171.3|7166.3|0
1627974900000|2021-08-03 07:15:00|7172.6|7167.6|7176.9|7171.9|7178.2|7173.2|7172.6|7167.6|0
1627975200000|2021-08-03 07:20:00|7176.8|7171.8|7174|7169|7176.8|7171.8|7172.7|7167.7|0
1627975500000|2021-08-03 07:25:00|7174.1|7169.1|7172.4|7167.4|7174.5|7169.5|7172.3|7167.3|0
1627975800000|2021-08-03 07:30:00|7172.3|7167.3|7175.3|7170.3|7176.7|7171.7|7171.5|7166.5|0
1627976100000|2021-08-03 07:35:00|7175.2|7170.2|7172.8|7167.8|7176|7171|7172.7|7167.7|0
1627976400000|2021-08-03 07:40:00|7172.7|7167.7|7172.7|7167.7|7174.9|7169.9|7172.6|7167.6|0
1627976700000|2021-08-03 07:45:00|7172.6|7167.6|7174.4|7169.4|7175.3|7170.3|7172.1|7167.1|0
1627977000000|2021-08-03 07:50:00|7174.3|7169.3|7174.5|7169.5|7176.4|7171.4|7174.1|7169.1|0
1627977300000|2021-08-03 07:55:00|7174.6|7169.6|7173|7168|7175|7170|7173|7168|0
1627977600000|2021-08-03 08:00:00|7173.3|7168.3|7155.9|7152.9|7174|7169|7154|7151|0
1627977900000|2021-08-03 08:05:00|7156|7153|7165.2|7162.2|7167.4|7164.4|7155.7|7152.7|0
1627978200000|2021-08-03 08:10:00|7164.9|7161.9|7167|7164|7167|7164|7159.4|7156.4|0
1627978500000|2021-08-03 08:15:00|7166.4|7163.4|7162.5|7159.5|7167.1|7164.1|7162.1|7159.1|0
1627978800000|2021-08-03 08:20:00|7161.6|7158.6|7166|7163|7166.7|7163.7|7160.7|7157.7|0
1627979100000|2021-08-03 08:25:00|7166.2|7163.2|7160.2|7157.2|7166.9|7163.9|7160.1|7157.1|0
1627979400000|2021-08-03 08:30:00|7160.8|7157.8|7164.9|7161.9|7165.3|7162.3|7160.6|7157.6|0
1627979700000|2021-08-03 08:35:00|7164.2|7161.2|7165.1|7162.1|7165.6|7162.6|7163|7160|0
1627980000000|2021-08-03 08:40:00|7165.2|7162.2|7164.3|7161.3|7167.8|7164.8|7163.4|7160.4|0
1627980300000|2021-08-03 08:45:00|7164.1|7161.1|7164|7161|7164.8|7161.8|7163.7|7160.7|0
1627980600000|2021-08-03 08:50:00|7164.1|7161.1|7165.4|7162.4|7166.8|7163.8|7164.1|7161.1|0
1627980900000|2021-08-03 08:55:00|7165.5|7162.5|7165.6|7162.6|7168.7|7165.7|7164.9|7161.9|0
1627981200000|2021-08-03 09:00:00|7165.9|7162.9|7165.9|7162.9|7169.7|7166.7|7165|7162|0
1627981500000|2021-08-03 09:05:00|7165.7|7162.7|7163.4|7160.4|7168.2|7165.2|7163.1|7160.1|0
1627981800000|2021-08-03 09:10:00|7163|7160|7164.9|7161.9|7167.2|7164.2|7160|7157|0
1627982100000|2021-08-03 09:15:00|7165.2|7162.2|7159.7|7156.7|7165.2|7162.2|7159.3|7156.3|0
1627982400000|2021-08-03 09:20:00|7159.5|7156.5|7155.1|7152.1|7161.8|7158.8|7155.1|7152.1|0
1627982700000|2021-08-03 09:25:00|7155.6|7152.6|7157.1|7154.1|7157.4|7154.4|7154.8|7151.8|0
1627983000000|2021-08-03 09:30:00|7156.4|7153.4|7157.7|7154.7|7161.2|7158.2|7154.9|7151.9|0
1627983300000|2021-08-03 09:35:00|7156.3|7153.3|7157.6|7154.6|7162.1|7159.1|7155.7|7152.7|0
1627983600000|2021-08-03 09:40:00|7157.5|7154.5|7156.8|7153.8|7159.7|7156.7|7155.6|7152.6|0
1627983900000|2021-08-03 09:45:00|7156.9|7153.9|7156.8|7153.8|7157.6|7154.6|7155.7|7152.7|0
1627984200000|2021-08-03 09:50:00|7156.9|7153.9|7156.4|7153.4|7157.1|7154.1|7155.6|7152.6|0
1627984500000|2021-08-03 09:55:00|7156.2|7153.2|7156.4|7153.4|7157|7154|7154.8|7151.8|0
1627984800000|2021-08-03 10:00:00|7155.6|7152.6|7156.9|7153.9|7157.8|7154.8|7155.6|7152.6|0
1627985100000|2021-08-03 10:05:00|7156.4|7153.4|7158.1|7155.1|7159|7156|7156.3|7153.3|0
1627985400000|2021-08-03 10:10:00|7158.3|7155.3|7159.2|7156.2|7159.4|7156.4|7156.4|7153.4|0
1627985700000|2021-08-03 10:15:00|7159.1|7156.1|7160.3|7157.3|7160.5|7157.5|7159|7156|0
1627986000000|2021-08-03 10:20:00|7160.4|7157.4|7160.7|7157.7|7161.2|7158.2|7160.3|7157.3|0
1627986300000|2021-08-03 10:25:00|7161|7158|7162|7159|7162.4|7159.4|7160.9|7157.9|0
1627986600000|2021-08-03 10:30:00|7161.7|7158.7|7162.6|7159.6|7163.7|7160.7|7160.2|7157.2|0
1627986900000|2021-08-03 10:35:00|7162.7|7159.7|7163.4|7160.4|7164.3|7161.3|7162.6|7159.6|0
1627987200000|2021-08-03 10:40:00|7163.1|7160.1|7163.4|7160.4|7164.1|7161.1|7162.5|7159.5|0
1627987500000|2021-08-03 10:45:00|7163.5|7160.5|7159.5|7156.5|7163.5|7160.5|7158.2|7155.2|0
1627987800000|2021-08-03 10:50:00|7158.8|7155.8|7149.3|7146.3|7160|7157|7147|7144|0
1627988100000|2021-08-03 10:55:00|7151.8|7148.8|7159.1|7156.1|7168.7|7165.7|7150.7|7147.7|0
1627988400000|2021-08-03 11:00:00|7158.8|7155.8|7161.4|7158.4|7161.9|7158.9|7152.9|7149.9|0
1627988700000|2021-08-03 11:05:00|7161.6|7158.6|7176.6|7173.6|7178|7175|7160.9|7157.9|0
1627989000000|2021-08-03 11:10:00|7176.4|7173.4|7170.5|7167.5|7176.7|7173.7|7170.4|7167.4|0
1627989300000|2021-08-03 11:15:00|7169.4|7166.4|7161.9|7158.9|7169.9|7166.9|7161.1|7158.1|0
1627989600000|2021-08-03 11:20:00|7162.5|7159.5|7162.2|7159.2|7162.6|7159.6|7157.8|7154.8|0
1627989900000|2021-08-03 11:25:00|7162|7159|7164.5|7161.5|7166.4|7163.4|7161.7|7158.7|0
1627990200000|2021-08-03 11:30:00|7164.6|7161.6|7160.7|7157.7|7166.3|7163.3|7160.1|7157.1|0
1627990500000|2021-08-03 11:35:00|7160.6|7157.6|7165.6|7162.6|7166.4|7163.4|7160|7157|0
1627990800000|2021-08-03 11:40:00|7164.9|7161.9|7171|7168|7172.1|7169.1|7163.7|7160.7|0
1627991100000|2021-08-03 11:45:00|7171.1|7168.1|7164|7161|7171.1|7168.1|7163.2|7160.2|0
1627991400000|2021-08-03 11:50:00|7164.2|7161.2|7165.2|7162.2|7167|7164|7163.7|7160.7|0
1627991700000|2021-08-03 11:55:00|7165.4|7162.4|7162.9|7159.9|7167.2|7164.2|7162.9|7159.9|0
1627992000000|2021-08-03 12:00:00|7163|7160|7158.6|7155.6|7163|7160|7157.4|7154.4|0
1627992300000|2021-08-03 12:05:00|7159.2|7156.2|7158.9|7155.9|7160.4|7157.4|7158.2|7155.2|0
1627992600000|2021-08-03 12:10:00|7158.7|7155.7|7158.3|7155.3|7159.1|7156.1|7157.4|7154.4|0
1627992900000|2021-08-03 12:15:00|7158.1|7155.1|7157.5|7154.5|7161.1|7158.1|7157.5|7154.5|0
1627993200000|2021-08-03 12:20:00|7157.7|7154.7|7155.8|7152.8|7158.9|7155.9|7155|7152|0
1627993500000|2021-08-03 12:25:00|7155.7|7152.7|7156.7|7153.7|7159.1|7156.1|7154.1|7151.1|0
1627993800000|2021-08-03 12:30:00|7156.6|7153.6|7159.4|7156.4|7161.1|7158.1|7156.6|7153.6|0
1627994100000|2021-08-03 12:35:00|7159.5|7156.5|7158.5|7155.5|7159.9|7156.9|7157.4|7154.4|0
1627994400000|2021-08-03 12:40:00|7158.6|7155.6|7161.2|7158.2|7161.8|7158.8|7158.5|7155.5|0
1627994700000|2021-08-03 12:45:00|7161.1|7158.1|7159.8|7156.8|7161.6|7158.6|7158.6|7155.6|0
1627995000000|2021-08-03 12:50:00|7159.7|7156.7|7159.6|7156.6|7161.4|7158.4|7158.6|7155.6|0
1627995300000|2021-08-03 12:55:00|7159.7|7156.7|7161.5|7158.5|7161.9|7158.9|7159.4|7156.4|0
1627995600000|2021-08-03 13:00:00|7161.6|7158.6|7157.5|7154.5|7162.5|7159.5|7156.7|7153.7|0
1627995900000|2021-08-03 13:05:00|7157.8|7154.8|7153.7|7150.7|7157.8|7154.8|7153.5|7150.5|0
1627996200000|2021-08-03 13:10:00|7153.4|7150.4|7152|7149|7154.4|7151.4|7151.4|7148.4|0
1627996500000|2021-08-03 13:15:00|7152.3|7149.3|7153.9|7150.9|7155.3|7152.3|7151|7148|0
1627996800000|2021-08-03 13:20:00|7154|7151|7154.3|7151.3|7155.8|7152.8|7151.2|7148.2|0
1627997100000|2021-08-03 13:25:00|7154.8|7151.8|7162.2|7159.2|7163.9|7160.9|7154.8|7151.8|0
1627997400000|2021-08-03 13:30:00|7164.8|7161.8|7158.7|7156.9|7171.7|7169.9|7151.4|7149.6|0
1627997700000|2021-08-03 13:35:00|7158.6|7156.8|7156.2|7154.4|7158.6|7156.8|7143.3|7141.5|0
1627998000000|2021-08-03 13:40:00|7156.1|7154.3|7158.1|7156.3|7172.4|7170.6|7151|7149.2|0
1627998300000|2021-08-03 13:45:00|7157.9|7156.1|7169.3|7167.5|7184.1|7182.3|7157.9|7156.1|0
1627998600000|2021-08-03 13:50:00|7169|7167.2|7132.6|7130.8|7169.6|7167.8|7130.6|7128.8|0
1627998900000|2021-08-03 13:55:00|7131.3|7129.5|7110.1|7108.3|7131.6|7129.8|7109.2|7107.4|0
1627999200000|2021-08-03 14:00:00|7109.7|7107.9|7116.9|7115.1|7124.1|7122.3|7109|7107.2|0
1627999500000|2021-08-03 14:05:00|7117.3|7115.5|7078.3|7076.5|7121.1|7119.3|7077.2|7075.4|0
1627999800000|2021-08-03 14:10:00|7078.7|7076.9|7090.5|7088.7|7093.2|7091.4|7077.6|7075.8|0
1628000100000|2021-08-03 14:15:00|7091.2|7089.4|7104.9|7103.1|7105|7103.2|7085.3|7083.5|0
1628000400000|2021-08-03 14:20:00|7105|7103.2|7118.5|7116.7|7120.2|7118.4|7102.1|7100.3|0
1628000700000|2021-08-03 14:25:00|7117.9|7116.1|7114.4|7112.6|7122.6|7120.8|7112.7|7110.9|0
1628001000000|2021-08-03 14:30:00|7114.5|7112.7|7091.4|7089.6|7116|7114.2|7091.4|7089.6|0
1628001300000|2021-08-03 14:35:00|7090.8|7089|7098.1|7096.3|7105.3|7103.5|7088.1|7086.3|0
1628001600000|2021-08-03 14:40:00|7097|7095.2|7098.4|7096.6|7113.9|7112.1|7095|7093.2|0
1628001900000|2021-08-03 14:45:00|7099.3|7097.5|7111.1|7109.3|7111.3|7109.5|7087.8|7086|0
1628002200000|2021-08-03 14:50:00|7111.5|7109.7|7105.2|7103.4|7117.6|7115.8|7102.3|7100.5|0
1628002500000|2021-08-03 14:55:00|7105.5|7103.7|7105.4|7103.6|7108.7|7106.9|7100.8|7099|0
1628002800000|2021-08-03 15:00:00|7105.3|7103.5|7111.7|7109.9|7119.1|7117.3|7104.5|7102.7|0
1628003100000|2021-08-03 15:05:00|7111.6|7109.8|7105.9|7104.1|7113.1|7111.3|7098.7|7096.9|0
1628003400000|2021-08-03 15:10:00|7105.6|7103.8|7083.7|7081.9|7110.7|7108.9|7077|7075.2|0
1628003700000|2021-08-03 15:15:00|7083.8|7082|7075.2|7073.4|7093.3|7091.5|7075|7073.2|0
1628004000000|2021-08-03 15:20:00|7075.1|7073.3|7071.8|7070|7086|7084.2|7069.7|7067.9|0
1628004300000|2021-08-03 15:25:00|7072.4|7070.6|7075.9|7074.1|7080.5|7078.7|7059.8|7058|0
1628004600000|2021-08-03 15:30:00|7075.4|7073.6|7081.9|7080.1|7087.4|7085.6|7073.1|7071.3|0
1628004900000|2021-08-03 15:35:00|7082.4|7080.6|7084.4|7082.6|7086.9|7085.1|7081.3|7079.5|0
1628005200000|2021-08-03 15:40:00|7084.3|7082.5|7116.5|7114.7|7118|7116.2|7083.7|7081.9|0
1628005500000|2021-08-03 15:45:00|7116.2|7114.4|7127.7|7125.9|7128.8|7127|7115.9|7114.1|0
1628005800000|2021-08-03 15:50:00|7128.3|7126.5|7124.9|7123.1|7134|7132.2|7122.8|7121|0
1628006100000|2021-08-03 15:55:00|7125.2|7123.4|7141.4|7139.6|7144.2|7142.4|7125.2|7123.4|0
1628006400000|2021-08-03 16:00:00|7141.5|7139.7|7141.3|7139.5|7148.1|7146.3|7140|7138.2|0
1628006700000|2021-08-03 16:05:00|7141.4|7139.6|7134.5|7132.7|7141.8|7140|7131.3|7129.5|0
1628007000000|2021-08-03 16:10:00|7134.6|7132.8|7130.3|7128.5|7135.6|7133.8|7129.9|7128.1|0
1628007300000|2021-08-03 16:15:00|7130.2|7128.4|7128.8|7127|7138.8|7137|7128.1|7126.3|0
1628007600000|2021-08-03 16:20:00|7129.4|7127.6|7122|7120.2|7131.1|7129.3|7121.9|7120.1|0
1628007900000|2021-08-03 16:25:00|7121.9|7120.1|7124.9|7123.1|7125.4|7123.6|7120.8|7119|0
1628008200000|2021-08-03 16:30:00|7125|7123.2|7134.8|7133|7134.8|7133|7124|7122.2|0
1628008500000|2021-08-03 16:35:00|7135.2|7133.4|7137.3|7135.5|7141.1|7139.3|7135.2|7133.4|0
1628008800000|2021-08-03 16:40:00|7137.2|7135.4|7132.5|7130.7|7138.3|7136.5|7126.9|7125.1|0
1628009100000|2021-08-03 16:45:00|7132.8|7131|7133.8|7132|7135.9|7134.1|7131.2|7129.4|0
1628009400000|2021-08-03 16:50:00|7132.9|7131.1|7133|7131.2|7134.2|7132.4|7130|7128.2|0
1628009700000|2021-08-03 16:55:00|7133.5|7131.7|7145.8|7144|7147.3|7145.5|7133.5|7131.7|0
1628010000000|2021-08-03 17:00:00|7146|7144.2|7146.9|7145.1|7152.8|7151|7145.5|7143.7|0
1628010300000|2021-08-03 17:05:00|7147.1|7145.3|7150.4|7148.6|7152.6|7150.8|7147|7145.2|0
1628010600000|2021-08-03 17:10:00|7150.5|7148.7|7145.1|7143.3|7151.7|7149.9|7142.5|7140.7|0
1628010900000|2021-08-03 17:15:00|7145.3|7143.5|7145.6|7143.8|7151.8|7150|7145.1|7143.3|0
1628011200000|2021-08-03 17:20:00|7145.4|7143.6|7137.6|7135.8|7146.9|7145.1|7134.5|7132.7|0
1628011500000|2021-08-03 17:25:00|7137.5|7135.7|7135.6|7133.8|7139.9|7138.1|7133|7131.2|0
1628011800000|2021-08-03 17:30:00|7135.8|7134|7142.1|7140.3|7143|7141.2|7135.8|7134|0
1628012100000|2021-08-03 17:35:00|7141.7|7139.9|7139.4|7137.6|7145|7143.2|7137.3|7135.5|0
1628012400000|2021-08-03 17:40:00|7139.5|7137.7|7139.6|7137.8|7141.7|7139.9|7135.1|7133.3|0
1628012700000|2021-08-03 17:45:00|7138.8|7137|7136.8|7135|7143.8|7142|7133.5|7131.7|0
1628013000000|2021-08-03 17:50:00|7137.1|7135.3|7142.9|7141.1|7142.9|7141.1|7134.4|7132.6|0
1628013300000|2021-08-03 17:55:00|7143|7141.2|7136.3|7134.5|7143.7|7141.9|7135.2|7133.4|0
1628013600000|2021-08-03 18:00:00|7136.5|7134.7|7128.4|7126.6|7138.2|7136.4|7118.9|7117.1|0
1628013900000|2021-08-03 18:05:00|7128.2|7126.4|7134.4|7132.6|7134.4|7132.6|7126.3|7124.5|0
1628014200000|2021-08-03 18:10:00|7134.5|7132.7|7137.1|7135.3|7141.8|7140|7134.5|7132.7|0
1628014500000|2021-08-03 18:15:00|7136.1|7134.3|7139.6|7137.8|7140.9|7139.1|7134|7132.2|0
1628014800000|2021-08-03 18:20:00|7139.9|7138.1|7135.8|7134|7141|7139.2|7133.9|7132.1|0
1628015100000|2021-08-03 18:25:00|7135.9|7134.1|7141.5|7139.7|7144.2|7142.4|7135.9|7134.1|0
1628015400000|2021-08-03 18:30:00|7141.6|7139.8|7137.1|7135.3|7141.6|7139.8|7135.9|7134.1|0
1628015700000|2021-08-03 18:35:00|7137.3|7135.5|7136.6|7134.8|7141.8|7140|7134.3|7132.5|0
1628016000000|2021-08-03 18:40:00|7136.9|7135.1|7141|7139.2|7141.3|7139.5|7134|7132.2|0
1628016300000|2021-08-03 18:45:00|7141.4|7139.6|7126.6|7124.8|7142.4|7140.6|7126.3|7124.5|0
1628016600000|2021-08-03 18:50:00|7127.4|7125.6|7133.9|7132.1|7136.8|7135|7127.4|7125.6|0
1628016900000|2021-08-03 18:55:00|7133.8|7132|7139|7137.2|7141.5|7139.7|7133.8|7132|0
1628017200000|2021-08-03 19:00:00|7139.2|7137.4|7143.1|7141.3|7144|7142.2|7138.6|7136.8|0
1628017500000|2021-08-03 19:05:00|7142.9|7141.1|7144.3|7142.5|7147.8|7146|7141.9|7140.1|0
1628017800000|2021-08-03 19:10:00|7144.6|7142.8|7141.5|7139.7|7147.1|7145.3|7137.4|7135.6|0
1628018100000|2021-08-03 19:15:00|7141.6|7139.8|7143.1|7141.3|7144.1|7142.3|7139.1|7137.3|0
1628018400000|2021-08-03 19:20:00|7143|7141.2|7148.5|7146.7|7148.5|7146.7|7142.3|7140.5|0
1628018700000|2021-08-03 19:25:00|7148.4|7146.6|7148.1|7146.3|7151.8|7150|7147.2|7145.4|0
1628019000000|2021-08-03 19:30:00|7148|7146.2|7150.8|7149|7151|7149.2|7147.1|7145.3|0
1628019300000|2021-08-03 19:35:00|7150.6|7148.8|7145.8|7144|7151.1|7149.3|7144.3|7142.5|0
1628019600000|2021-08-03 19:40:00|7145.9|7144.1|7143.4|7141.6|7148.1|7146.3|7143.1|7141.3|0
1628019900000|2021-08-03 19:45:00|7143.3|7141.5|7142.4|7140.6|7147.2|7145.4|7141.1|7139.3|0
1628020200000|2021-08-03 19:50:00|7143|7141.2|7150.5|7148.7|7152.4|7150.6|7142.9|7141.1|0
1628020500000|2021-08-03 19:55:00|7150.8|7149|7152.8|7151|7154.6|7152.8|7146.1|7144.3|0
1628020800000|2021-08-03 20:00:00|7153.4|7150.4|7154.7|7151.7|7154.7|7151.7|7148.1|7145.1|0
1628021100000|2021-08-03 20:05:00|7155|7152|7150.5|7147.5|7155.2|7152.2|7149.9|7146.9|0
1628021400000|2021-08-03 20:10:00|7150.4|7147.4|7151.3|7148.3|7152.3|7149.3|7148.3|7145.3|0
1628021700000|2021-08-03 20:15:00|7151|7148|7153.2|7150.2|7153.3|7150.3|7150.9|7147.9|0
1628022000000|2021-08-03 20:20:00|7153.1|7150.1|7153.7|7150.7|7154.6|7151.6|7153.1|7150.1|0
1628022300000|2021-08-03 20:25:00|7153.8|7150.8|7152.8|7149.8|7153.8|7150.8|7152.6|7149.6|0
1628022600000|2021-08-03 20:30:00|7153.1|7150.1|7153.8|7150.8|7153.8|7150.8|7152.5|7149.5|0
1628022900000|2021-08-03 20:35:00|7152.9|7149.9|7152|7149|7153.3|7150.3|7152|7149|0
1628023200000|2021-08-03 20:40:00|7152.3|7149.3|7152.2|7149.2|7152.4|7149.4|7151.6|7148.6|0
1628023500000|2021-08-03 20:45:00|7152.1|7149.1|7150.1|7147.1|7152.2|7149.2|7150|7147|0
1628023800000|2021-08-03 20:50:00|7150.2|7147.2|7151.5|7148.5|7151.9|7148.9|7149.2|7146.2|0
1628024100000|2021-08-03 20:55:00|7151.3|7148.3|7151.9|7148.9|7152.4|7149.4|7150.7|7147.7|0
1628024400000|2021-08-03 21:00:00|7152.3|7149.3|7152.3|7149.3|7152.8|7149.8|7151.5|7148.5|0
1628024700000|2021-08-03 21:05:00|7152.5|7149.5|7153.2|7150.2|7153.4|7150.4|7152.5|7149.5|0
1628025000000|2021-08-03 21:10:00|7153.1|7150.1|7152|7149|7153.7|7150.7|7150.8|7147.8|0
1628025300000|2021-08-03 21:15:00|7152.1|7149.1|7152.1|7149.1|7152.5|7149.5|7151.6|7148.6|0
1628025600000|2021-08-03 21:20:00|7152.2|7149.2|7151.6|7148.6|7152.4|7149.4|7151.5|7148.5|0
1628025900000|2021-08-03 21:25:00|7152.9|7149.9|7151.5|7148.5|7153.3|7150.3|7151.3|7148.3|0
1628026200000|2021-08-03 21:30:00|7151.9|7148.9|7150.5|7147.5|7152.3|7149.3|7149.8|7146.8|0
1628026500000|2021-08-03 21:35:00|7150.6|7147.6|7150.4|7147.4|7150.9|7147.9|7150.4|7147.4|0
1628026800000|2021-08-03 21:40:00|7150.8|7147.8|7151.8|7148.8|7151.8|7148.8|7150.3|7147.3|0
1628027100000|2021-08-03 21:45:00|7151.7|7148.7|7151.8|7148.8|7152.9|7149.9|7150.8|7147.8|0
1628027400000|2021-08-03 21:50:00|7151.7|7148.7|7151.8|7148.8|7152.2|7149.2|7151.7|7148.7|0
1628027700000|2021-08-03 21:55:00|7152|7149|7152|7149|7152.3|7149.3|7151.4|7148.4|0
1628028000000|2021-08-03 22:00:00|7151.9|7148.9|7152.2|7149.2|7152.8|7149.8|7151.9|7148.9|0
1628028300000|2021-08-03 22:05:00|7152.3|7149.3|7151.7|7148.7|7152.5|7149.5|7151.5|7148.5|0
1628028600000|2021-08-03 22:10:00|7151.8|7148.8|7152.7|7149.7|7152.7|7149.7|7151.6|7148.6|0
1628028900000|2021-08-03 22:15:00|7152.9|7149.9|7152.6|7149.6|7152.9|7149.9|7152.4|7149.4|0
1628029200000|2021-08-03 22:20:00|7152.5|7149.5|7152.5|7149.5|7152.9|7149.9|7152.4|7149.4|0
1628029500000|2021-08-03 22:25:00|7152.4|7149.4|7151.9|7148.9|7152.4|7149.4|7151.1|7148.1|0
1628029800000|2021-08-03 22:30:00|7152|7149|7149.7|7146.7|7152|7149|7149.7|7146.7|0
1628030100000|2021-08-03 22:35:00|7149.8|7146.8|7147.1|7144.1|7149.8|7146.8|7146.9|7143.9|0
1628030400000|2021-08-03 22:40:00|7147.2|7144.2|7147.5|7144.5|7147.6|7144.6|7146.7|7143.7|0
1628030700000|2021-08-03 22:45:00|7147.2|7144.2|7146.5|7143.5|7147.2|7144.2|7145.5|7142.5|0
1628031000000|2021-08-03 22:50:00|7146.4|7143.4|7145.8|7142.8|7146.6|7143.6|7145.5|7142.5|0
1628031300000|2021-08-03 22:55:00|7145.7|7142.7|7145.1|7142.1|7145.9|7142.9|7145.1|7142.1|0
1628031600000|2021-08-03 23:00:00|7144.9|7141.9|7144.7|7141.7|7145.2|7142.2|7143.5|7140.5|0
1628031900000|2021-08-03 23:05:00|7144.6|7141.6|7143.9|7140.9|7145.1|7142.1|7143.5|7140.5|0
1628032200000|2021-08-03 23:10:00|7143.7|7140.7|7143.6|7140.6|7144|7141|7143|7140|0
1628032500000|2021-08-03 23:15:00|7143.4|7140.4|7142.1|7139.1|7143.9|7140.9|7141.9|7138.9|0
1628032800000|2021-08-03 23:20:00|7142|7139|7140.6|7137.6|7142.6|7139.6|7138.6|7135.6|0
1628033100000|2021-08-03 23:25:00|7140.4|7137.4|7140.7|7137.7|7141|7138|7139.7|7136.7|0
1628033400000|2021-08-03 23:30:00|7140.5|7137.5|7139|7136|7140.7|7137.7|7138.4|7135.4|0
1628033700000|2021-08-03 23:35:00|7139.1|7136.1|7137.2|7134.2|7139.2|7136.2|7137.2|7134.2|0
1628034000000|2021-08-03 23:40:00|7137.1|7134.1|7136.9|7133.9|7137.2|7134.2|7136.6|7133.6|0
1628034300000|2021-08-03 23:45:00|7137.1|7134.1|7135.7|7132.7|7137.1|7134.1|7135.7|7132.7|0
1628034600000|2021-08-03 23:50:00|7135.6|7132.6|7134|7131|7136.4|7133.4|7133.1|7130.1|0
1628034900000|2021-08-03 23:55:00|7133.9|7130.9|7132.9|7127.9|7135.1|7132.1|7131.2|7127.5|0
1628035200000|2021-08-04 00:00:00|7132.6|7127.6|7129|7124|7133|7128|7128.2|7123.2|0
1628035500000|2021-08-04 00:05:00|7129.1|7124.1|7130.8|7125.8|7131.3|7126.3|7128.7|7123.7|0
1628035800000|2021-08-04 00:10:00|7130.7|7125.7|7131.7|7126.7|7131.8|7126.8|7130.3|7125.3|0
1628036100000|2021-08-04 00:15:00|7131.9|7126.9|7133.9|7128.9|7134.1|7129.1|7131.5|7126.5|0
1628036400000|2021-08-04 00:20:00|7134|7129|7132.9|7127.9|7134.2|7129.2|7132.7|7127.7|0
1628036700000|2021-08-04 00:25:00|7133|7128|7134.7|7129.7|7135.3|7130.3|7132.6|7127.6|0
1628037000000|2021-08-04 00:30:00|7134.8|7129.8|7133.7|7128.7|7134.8|7129.8|7133.3|7128.3|0
1628037300000|2021-08-04 00:35:00|7133.8|7128.8|7133.7|7128.7|7135.4|7130.4|7133.3|7128.3|0
1628037600000|2021-08-04 00:40:00|7133.6|7128.6|7133.8|7128.8|7134|7129|7132.4|7127.4|0
1628037900000|2021-08-04 00:45:00|7133.9|7128.9|7133.6|7128.6|7134.3|7129.3|7132.6|7127.6|0
1628038200000|2021-08-04 00:50:00|7133.7|7128.7|7134.5|7129.5|7135.2|7130.2|7133.3|7128.3|0
1628038500000|2021-08-04 00:55:00|7134.6|7129.6|7135|7130|7135.6|7130.6|7134|7129|0
1628038800000|2021-08-04 01:00:00|7135.1|7130.1|7134.1|7129.1|7135.1|7130.1|7133.3|7128.3|0
1628039100000|2021-08-04 01:05:00|7134|7129|7134.9|7129.9|7135.6|7130.6|7133.7|7128.7|0
1628039400000|2021-08-04 01:10:00|7135|7130|7134.2|7129.2|7135.2|7130.2|7133.5|7128.5|0
1628039700000|2021-08-04 01:15:00|7134.3|7129.3|7136.8|7131.8|7137.8|7132.8|7133.8|7128.8|0
1628040000000|2021-08-04 01:20:00|7136.7|7131.7|7136.8|7131.8|7137.7|7132.7|7135.9|7130.9|0
1628040300000|2021-08-04 01:25:00|7136.7|7131.7|7135.2|7130.2|7136.7|7131.7|7135.1|7130.1|0
1628040600000|2021-08-04 01:30:00|7135|7130|7135.6|7130.6|7136.3|7131.3|7134.2|7129.2|0
1628040900000|2021-08-04 01:35:00|7135.7|7130.7|7133.3|7128.3|7135.8|7130.8|7132.5|7127.5|0
1628041200000|2021-08-04 01:40:00|7133.4|7128.4|7131.6|7126.6|7133.7|7128.7|7130.4|7125.4|0
1628041500000|2021-08-04 01:45:00|7131.5|7126.5|7134.7|7129.7|7135|7130|7131.5|7126.5|0
1628041800000|2021-08-04 01:50:00|7134.6|7129.6|7137.6|7132.6|7137.8|7132.8|7134.1|7129.1|0
1628042100000|2021-08-04 01:55:00|7137.7|7132.7|7137.2|7132.2|7138.5|7133.5|7136|7131|0
1628042400000|2021-08-04 02:00:00|7137.4|7132.4|7135.5|7130.5|7137.7|7132.7|7135.4|7130.4|0
1628042700000|2021-08-04 02:05:00|7135.4|7130.4|7136.8|7131.8|7137.8|7132.8|7135.4|7130.4|0
1628043000000|2021-08-04 02:10:00|7136.9|7131.9|7137.6|7132.6|7138.4|7133.4|7136.3|7131.3|0
1628043300000|2021-08-04 02:15:00|7137.7|7132.7|7138.3|7133.3|7139.5|7134.5|7137.4|7132.4|0
1628043600000|2021-08-04 02:20:00|7138.4|7133.4|7138.3|7133.3|7139.6|7134.6|7137.6|7132.6|0
1628043900000|2021-08-04 02:25:00|7138.4|7133.4|7139.5|7134.5|7141.3|7136.3|7138.4|7133.4|0
1628044200000|2021-08-04 02:30:00|7139.6|7134.6|7138.8|7133.8|7139.7|7134.7|7138.5|7133.5|0
1628044500000|2021-08-04 02:35:00|7138.7|7133.7|7138.7|7133.7|7139.2|7134.2|7138.2|7133.2|0
1628044800000|2021-08-04 02:40:00|7138.8|7133.8|7137.9|7132.9|7138.9|7133.9|7137.3|7132.3|0
1628045100000|2021-08-04 02:45:00|7138|7133|7138.2|7133.2|7138.9|7133.9|7137.8|7132.8|0
1628045400000|2021-08-04 02:50:00|7138.1|7133.1|7138.9|7133.9|7139.1|7134.1|7137.5|7132.5|0
1628045700000|2021-08-04 02:55:00|7138.8|7133.8|7137.3|7132.3|7138.9|7133.9|7137.3|7132.3|0
1628046000000|2021-08-04 03:00:00|7137.5|7132.5|7138|7133|7138.6|7133.6|7137.3|7132.3|0
1628046300000|2021-08-04 03:05:00|7138.1|7133.1|7139.3|7134.3|7139.4|7134.4|7137.7|7132.7|0
1628046600000|2021-08-04 03:10:00|7139.4|7134.4|7139.8|7134.8|7140.8|7135.8|7139.4|7134.4|0
1628046900000|2021-08-04 03:15:00|7139.9|7134.9|7140.8|7135.8|7140.8|7135.8|7139.4|7134.4|0
1628047200000|2021-08-04 03:20:00|7140.9|7135.9|7140.1|7135.1|7141.1|7136.1|7139.6|7134.6|0
1628047500000|2021-08-04 03:25:00|7140|7135|7140.8|7135.8|7141.3|7136.3|7140|7135|0
1628047800000|2021-08-04 03:30:00|7140.9|7135.9|7140.6|7135.6|7141.4|7136.4|7140|7135|0
1628048100000|2021-08-04 03:35:00|7140.7|7135.7|7139.9|7134.9|7140.8|7135.8|7139.6|7134.6|0
1628048400000|2021-08-04 03:40:00|7139.8|7134.8|7139.7|7134.7|7140.1|7135.1|7139.3|7134.3|0
1628048700000|2021-08-04 03:45:00|7139.8|7134.8|7140.6|7135.6|7140.8|7135.8|7139.6|7134.6|0
1628049000000|2021-08-04 03:50:00|7140.7|7135.7|7139.6|7134.6|7140.7|7135.7|7139.3|7134.3|0
1628049300000|2021-08-04 03:55:00|7139.4|7134.4|7138.9|7133.9|7140.5|7135.5|7138.9|7133.9|0
1628049600000|2021-08-04 04:00:00|7138.8|7133.8|7139.2|7134.2|7139.7|7134.7|7138.8|7133.8|0
1628049900000|2021-08-04 04:05:00|7139.1|7134.1|7139.6|7134.6|7140|7135|7138.8|7133.8|0
1628050200000|2021-08-04 04:10:00|7139.5|7134.5|7139.5|7134.5|7140.3|7135.3|7139.3|7134.3|0
1628050500000|2021-08-04 04:15:00|7139.4|7134.4|7139.6|7134.6|7139.9|7134.9|7139.3|7134.3|0
1628050800000|2021-08-04 04:20:00|7139.7|7134.7|7140|7135|7140.6|7135.6|7139.6|7134.6|0
1628051100000|2021-08-04 04:25:00|7139.9|7134.9|7140.4|7135.4|7140.5|7135.5|7139.4|7134.4|0
1628051400000|2021-08-04 04:30:00|7140.3|7135.3|7140.7|7135.7|7141.4|7136.4|7140.3|7135.3|0
1628051700000|2021-08-04 04:35:00|7140.8|7135.8|7142.7|7137.7|7143.2|7138.2|7140.6|7135.6|0
1628052000000|2021-08-04 04:40:00|7142.8|7137.8|7140.8|7135.8|7142.8|7137.8|7140.6|7135.6|0
1628052300000|2021-08-04 04:45:00|7140.7|7135.7|7141.2|7136.2|7141.4|7136.4|7140.6|7135.6|0
1628052600000|2021-08-04 04:50:00|7141.1|7136.1|7141.1|7136.1|7141.7|7136.7|7140.8|7135.8|0
1628052900000|2021-08-04 04:55:00|7141.2|7136.2|7141.1|7136.1|7141.3|7136.3|7140.5|7135.5|0
1628053200000|2021-08-04 05:00:00|7140.6|7135.6|7141.5|7136.5|7142.1|7137.1|7139.9|7134.9|0
1628053500000|2021-08-04 05:05:00|7141.4|7136.4|7140.1|7135.1|7141.5|7136.5|7139.3|7134.3|0
1628053800000|2021-08-04 05:10:00|7140.3|7135.3|7142.4|7137.4|7142.4|7137.4|7139.9|7134.9|0
1628054100000|2021-08-04 05:15:00|7142.3|7137.3|7141.7|7136.7|7142.5|7137.5|7140.8|7135.8|0
1628054400000|2021-08-04 05:20:00|7141.8|7136.8|7141.8|7136.8|7141.9|7136.9|7140.2|7135.2|0
1628054700000|2021-08-04 05:25:00|7141.9|7136.9|7143.8|7138.8|7144.4|7139.4|7141.5|7136.5|0
1628055000000|2021-08-04 05:30:00|7143.9|7138.9|7144.4|7139.4|7144.5|7139.5|7143.2|7138.2|0
1628055300000|2021-08-04 05:35:00|7144.6|7139.6|7144.3|7139.3|7144.6|7139.6|7143|7138|0
1628055600000|2021-08-04 05:40:00|7144|7139|7145.8|7140.8|7148|7143|7144|7139|0
1628055900000|2021-08-04 05:45:00|7145.7|7140.7|7147.3|7142.3|7148.3|7143.3|7145|7140|0
1628056200000|2021-08-04 05:50:00|7147.2|7142.2|7148.9|7143.9|7148.9|7143.9|7146.3|7141.3|0
1628056500000|2021-08-04 05:55:00|7149|7144|7149.4|7144.4|7151.5|7146.5|7148.2|7143.2|0
1628056800000|2021-08-04 06:00:00|7149.5|7144.5|7149.5|7144.5|7150.1|7145.1|7148.5|7143.5|0
1628057100000|2021-08-04 06:05:00|7149.6|7144.6|7150.7|7145.7|7152.2|7147.2|7149.5|7144.5|0
1628057400000|2021-08-04 06:10:00|7150.6|7145.6|7150.7|7145.7|7151.8|7146.8|7150.1|7145.1|0
1628057700000|2021-08-04 06:15:00|7150.6|7145.6|7149.8|7144.8|7150.9|7145.9|7148.2|7143.2|0
1628058000000|2021-08-04 06:20:00|7149.7|7144.7|7151.3|7146.3|7152|7147|7149.4|7144.4|0
1628058300000|2021-08-04 06:25:00|7151.2|7146.2|7152.2|7147.2|7152.9|7147.9|7150.7|7145.7|0
1628058600000|2021-08-04 06:30:00|7152.3|7147.3|7151.9|7146.9|7153.3|7148.3|7151.2|7146.2|0
1628058900000|2021-08-04 06:35:00|7151.8|7146.8|7151.2|7146.2|7151.8|7146.8|7150.8|7145.8|0
1628059200000|2021-08-04 06:40:00|7151.1|7146.1|7150.7|7145.7|7151.8|7146.8|7150.2|7145.2|0
1628059500000|2021-08-04 06:45:00|7150.8|7145.8|7151.2|7146.2|7151.4|7146.4|7150.4|7145.4|0
1628059800000|2021-08-04 06:50:00|7151.1|7146.1|7151.5|7146.5|7151.7|7146.7|7150.8|7145.8|0
1628060100000|2021-08-04 06:55:00|7151.6|7146.6|7150.2|7145.2|7151.7|7146.7|7149.6|7144.6|0
1628060400000|2021-08-04 07:00:00|7150.3|7145.3|7149.8|7144.8|7152.9|7147.9|7149.7|7144.7|0
1628060700000|2021-08-04 07:05:00|7149.7|7144.7|7149.5|7144.5|7152.2|7147.2|7149.3|7144.3|0
1628061000000|2021-08-04 07:10:00|7149.6|7144.6|7149.6|7144.6|7150.7|7145.7|7147.6|7142.6|0
1628061300000|2021-08-04 07:15:00|7149.7|7144.7|7150|7145|7150.8|7145.8|7148.2|7143.2|0
1628061600000|2021-08-04 07:20:00|7149.8|7144.8|7151.9|7146.9|7152|7147|7149.7|7144.7|0
1628061900000|2021-08-04 07:25:00|7151.7|7146.7|7150.4|7145.4|7152.3|7147.3|7149.4|7144.4|0
1628062200000|2021-08-04 07:30:00|7150.6|7145.6|7149.5|7144.5|7151.1|7146.1|7148.8|7143.8|0
1628062500000|2021-08-04 07:35:00|7149.6|7144.6|7150.7|7145.7|7151.2|7146.2|7149|7144|0
1628062800000|2021-08-04 07:40:00|7150.8|7145.8|7149.2|7144.2|7151|7146|7148.8|7143.8|0
1628063100000|2021-08-04 07:45:00|7149.3|7144.3|7147.2|7142.2|7149.5|7144.5|7147.1|7142.1|0
1628063400000|2021-08-04 07:50:00|7147.1|7142.1|7146.4|7141.4|7148.9|7143.9|7146.3|7141.3|0
1628063700000|2021-08-04 07:55:00|7146.5|7141.5|7144.9|7139.9|7149.1|7144.1|7144|7139|0
1628064000000|2021-08-04 08:00:00|7144.7|7139.7|7160.6|7157.6|7173.9|7170.9|7143.7|7138.7|0
1628064300000|2021-08-04 08:05:00|7162|7159|7164.4|7161.4|7166|7163|7158.4|7155.4|0
1628064600000|2021-08-04 08:10:00|7162.8|7159.8|7168.1|7165.1|7169.5|7166.5|7162.8|7159.8|0
1628064900000|2021-08-04 08:15:00|7168|7165|7167.8|7164.8|7169.9|7166.9|7165.7|7162.7|0
1628065200000|2021-08-04 08:20:00|7167.6|7164.6|7165.8|7162.8|7169.6|7166.6|7165.5|7162.5|0
1628065500000|2021-08-04 08:25:00|7166.2|7163.2|7165.9|7162.9|7166.8|7163.8|7164.4|7161.4|0
1628065800000|2021-08-04 08:30:00|7166.4|7163.4|7165.8|7162.8|7167.1|7164.1|7163.5|7160.5|0
1628066100000|2021-08-04 08:35:00|7166|7163|7169|7166|7169.3|7166.3|7165.3|7162.3|0
1628066400000|2021-08-04 08:40:00|7168.9|7165.9|7168.7|7165.7|7170.3|7167.3|7167.1|7164.1|0
1628066700000|2021-08-04 08:45:00|7168.5|7165.5|7166.7|7163.7|7169.1|7166.1|7165.7|7162.7|0
1628067000000|2021-08-04 08:50:00|7166.8|7163.8|7167.9|7164.9|7170.1|7167.1|7166.5|7163.5|0
1628067300000|2021-08-04 08:55:00|7169.2|7166.2|7172.3|7169.3|7172.3|7169.3|7167.9|7164.9|0
1628067600000|2021-08-04 09:00:00|7172.5|7169.5|7171.9|7168.9|7172.5|7169.5|7170.5|7167.5|0
1628067900000|2021-08-04 09:05:00|7172|7169|7173.3|7170.3|7174.4|7171.4|7172|7169|0
1628068200000|2021-08-04 09:10:00|7173.5|7170.5|7172.9|7169.9|7173.9|7170.9|7171.7|7168.7|0
1628068500000|2021-08-04 09:15:00|7173|7170|7172.3|7169.3|7174|7171|7171.1|7168.1|0
1628068800000|2021-08-04 09:20:00|7172.8|7169.8|7172.9|7169.9|7174.5|7171.5|7171.5|7168.5|0
1628069100000|2021-08-04 09:25:00|7173.1|7170.1|7170.8|7167.8|7173.1|7170.1|7170|7167|0
1628069400000|2021-08-04 09:30:00|7170.9|7167.9|7169.8|7166.8|7171.5|7168.5|7168.2|7165.2|0
1628069700000|2021-08-04 09:35:00|7169.9|7166.9|7169.1|7166.1|7172.9|7169.9|7169.1|7166.1|0
1628070000000|2021-08-04 09:40:00|7169.5|7166.5|7172.9|7169.9|7173.5|7170.5|7169.3|7166.3|0
1628070300000|2021-08-04 09:45:00|7172.7|7169.7|7173.5|7170.5|7173.6|7170.6|7171|7168|0
1628070600000|2021-08-04 09:50:00|7173.4|7170.4|7169.9|7166.9|7173.5|7170.5|7169.9|7166.9|0
1628070900000|2021-08-04 09:55:00|7171.2|7168.2|7174.1|7171.1|7174.1|7171.1|7170.4|7167.4|0
1628071200000|2021-08-04 10:00:00|7173.9|7170.9|7173|7170|7174.8|7171.8|7172.7|7169.7|0
1628071500000|2021-08-04 10:05:00|7172.5|7169.5|7173.9|7170.9|7173.9|7170.9|7172.5|7169.5|0
1628071800000|2021-08-04 10:10:00|7173.8|7170.8|7174.4|7171.4|7174.6|7171.6|7173.7|7170.7|0
1628072100000|2021-08-04 10:15:00|7174.5|7171.5|7175.1|7172.1|7175.4|7172.4|7174.4|7171.4|0
1628072400000|2021-08-04 10:20:00|7175.8|7172.8|7176.6|7173.6|7176.8|7173.8|7175|7172|0
1628072700000|2021-08-04 10:25:00|7176.8|7173.8|7176.5|7173.5|7177.5|7174.5|7175.2|7172.2|0
1628073000000|2021-08-04 10:30:00|7176.7|7173.7|7178.5|7175.5|7179.1|7176.1|7175.8|7172.8|0
1628073300000|2021-08-04 10:35:00|7178.6|7175.6|7178.7|7175.7|7179.2|7176.2|7178.1|7175.1|0
1628073600000|2021-08-04 10:40:00|7178.8|7175.8|7178|7175|7178.8|7175.8|7177.6|7174.6|0
1628073900000|2021-08-04 10:45:00|7177.8|7174.8|7178.9|7175.9|7178.9|7175.9|7177.7|7174.7|0
1628074200000|2021-08-04 10:50:00|7178.7|7175.7|7177.9|7174.9|7178.9|7175.9|7177.5|7174.5|0
1628074500000|2021-08-04 10:55:00|7178.2|7175.2|7173.2|7170.2|7178.8|7175.8|7172.9|7169.9|0
1628074800000|2021-08-04 11:00:00|7172.3|7169.3|7167|7164|7172.7|7169.7|7165.3|7162.3|0
1628075100000|2021-08-04 11:05:00|7166.9|7163.9|7168.2|7165.2|7169.4|7166.4|7166.8|7163.8|0
1628075400000|2021-08-04 11:10:00|7167.7|7164.7|7169.7|7166.7|7170.1|7167.1|7167.5|7164.5|0
1628075700000|2021-08-04 11:15:00|7169.9|7166.9|7165.7|7162.7|7169.9|7166.9|7165.6|7162.6|0
1628076000000|2021-08-04 11:20:00|7165.1|7162.1|7165|7162|7166.8|7163.8|7164.5|7161.5|0
1628076300000|2021-08-04 11:25:00|7165.1|7162.1|7167|7164|7167|7164|7165|7162|0
1628076600000|2021-08-04 11:30:00|7166.5|7163.5|7156.1|7153.1|7166.8|7163.8|7155.3|7152.3|0
1628076900000|2021-08-04 11:35:00|7156.3|7153.3|7157.5|7154.5|7159|7156|7154.8|7151.8|0
1628077200000|2021-08-04 11:40:00|7158|7155|7155.6|7152.6|7159.6|7156.6|7154.5|7151.5|0
1628077500000|2021-08-04 11:45:00|7155.9|7152.9|7154.5|7151.5|7156|7153|7153.6|7150.6|0
1628077800000|2021-08-04 11:50:00|7154.2|7151.2|7152.5|7149.5|7154.9|7151.9|7152.3|7149.3|0
1628078100000|2021-08-04 11:55:00|7152.3|7149.3|7153.6|7150.6|7154.2|7151.2|7151.8|7148.8|0
1628078400000|2021-08-04 12:00:00|7153.8|7150.8|7150.1|7147.1|7153.9|7150.9|7148.1|7145.1|0
1628078700000|2021-08-04 12:05:00|7150.2|7147.2|7151.5|7148.5|7152|7149|7148.1|7145.1|0
1628079000000|2021-08-04 12:10:00|7151.9|7148.9|7150.1|7147.1|7153.5|7150.5|7150.1|7147.1|0
1628079300000|2021-08-04 12:15:00|7150.2|7147.2|7154.1|7151.1|7156.7|7153.7|7150.2|7147.2|0
1628079600000|2021-08-04 12:20:00|7154.2|7151.2|7152.5|7149.5|7155.8|7152.8|7152.4|7149.4|0
1628079900000|2021-08-04 12:25:00|7152.1|7149.1|7146.7|7143.7|7154.3|7151.3|7144.5|7141.5|0
1628080200000|2021-08-04 12:30:00|7146.6|7143.6|7146.6|7143.6|7148.8|7145.8|7144.9|7141.9|0
1628080500000|2021-08-04 12:35:00|7146.5|7143.5|7147.8|7144.8|7147.9|7144.9|7144.7|7141.7|0
1628080800000|2021-08-04 12:40:00|7148.1|7145.1|7149.2|7146.2|7149.5|7146.5|7147.8|7144.8|0
1628081100000|2021-08-04 12:45:00|7149.4|7146.4|7144.4|7141.4|7149.4|7146.4|7143.6|7140.6|0
1628081400000|2021-08-04 12:50:00|7144.3|7141.3|7141.8|7138.8|7146.2|7143.2|7141.8|7138.8|0
1628081700000|2021-08-04 12:55:00|7141.6|7138.6|7145.1|7142.1|7145.2|7142.2|7140.7|7137.7|0
1628082000000|2021-08-04 13:00:00|7145|7142|7144.5|7141.5|7145.6|7142.6|7143.2|7140.2|0
1628082300000|2021-08-04 13:05:00|7144.6|7141.6|7144.5|7141.5|7145.2|7142.2|7143.4|7140.4|0
1628082600000|2021-08-04 13:10:00|7144|7141|7144.7|7141.7|7144.8|7141.8|7141.2|7138.2|0
1628082900000|2021-08-04 13:15:00|7144.8|7141.8|7147.7|7144.7|7148.2|7145.2|7143.9|7140.9|0
1628083200000|2021-08-04 13:20:00|7147.6|7144.6|7147.7|7144.7|7151.1|7148.1|7147.2|7144.2|0
1628083500000|2021-08-04 13:25:00|7154.8|7151.8|7170.1|7167.1|7170.1|7167.1|7153.1|7150.1|0
1628083800000|2021-08-04 13:30:00|7169|7166|7174|7172.2|7189.9|7188.1|7163.4|7161.6|0
1628084100000|2021-08-04 13:35:00|7174.2|7172.4|7188.8|7187|7198|7196.2|7167.4|7165.6|0
1628084400000|2021-08-04 13:40:00|7188.7|7186.9|7196.5|7194.7|7203.3|7201.5|7185.1|7183.3|0
1628084700000|2021-08-04 13:45:00|7197.3|7195.5|7188.1|7186.3|7210.8|7209|7186.4|7184.6|0
1628085000000|2021-08-04 13:50:00|7187.9|7186.1|7176.6|7174.8|7195.8|7194|7168.9|7167.1|0
1628085300000|2021-08-04 13:55:00|7176.8|7175|7184.6|7182.8|7185.1|7183.3|7172.3|7170.5|0
1628085600000|2021-08-04 14:00:00|7185.5|7183.7|7164.6|7162.8|7188.8|7187|7163.2|7161.4|0
1628085900000|2021-08-04 14:05:00|7164.7|7162.9|7178.5|7176.7|7178.8|7177|7159.2|7157.4|0
1628086200000|2021-08-04 14:10:00|7178.6|7176.8|7178.2|7176.4|7183.2|7181.4|7171.5|7169.7|0
1628086500000|2021-08-04 14:15:00|7178.1|7176.3|7176.4|7174.6|7180.8|7179|7171.3|7169.5|0
1628086800000|2021-08-04 14:20:00|7175.9|7174.1|7174.9|7173.1|7176.2|7174.4|7165|7163.2|0
1628087100000|2021-08-04 14:25:00|7174.8|7173|7173.1|7171.3|7181.3|7179.5|7164.9|7163.1|0
1628087400000|2021-08-04 14:30:00|7173.4|7171.6|7174.7|7172.9|7177.3|7175.5|7158.3|7156.5|0
1628087700000|2021-08-04 14:35:00|7175.2|7173.4|7171.4|7169.6|7182.3|7180.5|7170.3|7168.5|0
1628088000000|2021-08-04 14:40:00|7171.1|7169.3|7181|7179.2|7183.3|7181.5|7169|7167.2|0
1628088300000|2021-08-04 14:45:00|7181.1|7179.3|7185.9|7184.1|7189.6|7187.8|7179.5|7177.7|0
1628088600000|2021-08-04 14:50:00|7186.2|7184.4|7181.4|7179.6|7189.2|7187.4|7181.3|7179.5|0
1628088900000|2021-08-04 14:55:00|7181.5|7179.7|7186.1|7184.3|7188.5|7186.7|7177.7|7175.9|0
1628089200000|2021-08-04 15:00:00|7186.2|7184.4|7196.7|7194.9|7197.3|7195.5|7186|7184.2|0
1628089500000|2021-08-04 15:05:00|7197.1|7195.3|7196.6|7194.8|7200.5|7198.7|7195.3|7193.5|0
1628089800000|2021-08-04 15:10:00|7197.2|7195.4|7191.1|7189.3|7202.3|7200.5|7190.8|7189|0
1628090100000|2021-08-04 15:15:00|7191.6|7189.8|7193.5|7191.7|7196|7194.2|7189.2|7187.4|0
1628090400000|2021-08-04 15:20:00|7193.1|7191.3|7187.6|7185.8|7193.2|7191.4|7185.9|7184.1|0
1628090700000|2021-08-04 15:25:00|7188|7186.2|7191.3|7189.5|7191.8|7190|7184.7|7182.9|0
1628091000000|2021-08-04 15:30:00|7191.7|7189.9|7201|7199.2|7202.2|7200.4|7191.5|7189.7|0
1628091300000|2021-08-04 15:35:00|7201.1|7199.3|7185.3|7183.5|7201.4|7199.6|7181.3|7179.5|0
1628091600000|2021-08-04 15:40:00|7186.2|7184.4|7185.5|7183.7|7189.5|7187.7|7183.4|7181.6|0
1628091900000|2021-08-04 15:45:00|7185.3|7183.5|7194|7192.2|7195.7|7193.9|7185.3|7183.5|0
1628092200000|2021-08-04 15:50:00|7194.4|7192.6|7194|7192.2|7198.7|7196.9|7190.8|7189|0
1628092500000|2021-08-04 15:55:00|7194.6|7192.8|7200.6|7198.8|7200.7|7198.9|7192.8|7191|0
1628092800000|2021-08-04 16:00:00|7200.5|7198.7|7194.5|7192.7|7202.5|7200.7|7192.2|7190.4|0
1628093100000|2021-08-04 16:05:00|7194.7|7192.9|7198.7|7196.9|7198.8|7197|7190.7|7188.9|0
1628093400000|2021-08-04 16:10:00|7198.4|7196.6|7198.5|7196.7|7206.3|7204.5|7197.2|7195.4|0
1628093700000|2021-08-04 16:15:00|7198.3|7196.5|7199.6|7197.8|7201.7|7199.9|7196.5|7194.7|0
1628094000000|2021-08-04 16:20:00|7199.8|7198|7199.4|7197.6|7201.2|7199.4|7197.5|7195.7|0
1628094300000|2021-08-04 16:25:00|7199.2|7197.4|7202.2|7200.4|7205.8|7204|7199.2|7197.4|0
1628094600000|2021-08-04 16:30:00|7202.3|7200.5|7197.6|7195.8|7204.3|7202.5|7196.3|7194.5|0
1628094900000|2021-08-04 16:35:00|7197.8|7196|7195|7193.2|7198.3|7196.5|7191.4|7189.6|0
1628095200000|2021-08-04 16:40:00|7196|7194.2|7191.8|7190|7196.7|7194.9|7191.1|7189.3|0
1628095500000|2021-08-04 16:45:00|7191.9|7190.1|7199.2|7197.4|7200.3|7198.5|7191.9|7190.1|0
1628095800000|2021-08-04 16:50:00|7199.7|7197.9|7197.8|7196|7199.9|7198.1|7195|7193.2|0
1628096100000|2021-08-04 16:55:00|7198.1|7196.3|7199.4|7197.6|7200.6|7198.8|7194.6|7192.8|0
1628096400000|2021-08-04 17:00:00|7199.9|7198.1|7205.4|7203.6|7205.7|7203.9|7199.3|7197.5|0
1628096700000|2021-08-04 17:05:00|7205.5|7203.7|7209.5|7207.7|7210.1|7208.3|7205.2|7203.4|0
1628097000000|2021-08-04 17:10:00|7210.3|7208.5|7208.1|7206.3|7210.7|7208.9|7206.1|7204.3|0
1628097300000|2021-08-04 17:15:00|7208|7206.2|7211.3|7209.5|7213.5|7211.7|7204.6|7202.8|0
1628097600000|2021-08-04 17:20:00|7211.5|7209.7|7212.5|7210.7|7215.7|7213.9|7210.9|7209.1|0
1628097900000|2021-08-04 17:25:00|7212.8|7211|7213.1|7211.3|7214.5|7212.7|7210.6|7208.8|0
1628098200000|2021-08-04 17:30:00|7213.3|7211.5|7208.1|7206.3|7216.5|7214.7|7206.3|7204.5|0
1628098500000|2021-08-04 17:35:00|7207.9|7206.1|7205.1|7203.3|7208.2|7206.4|7203|7201.2|0
1628098800000|2021-08-04 17:40:00|7205.3|7203.5|7205.2|7203.4|7209|7207.2|7204.3|7202.5|0
1628099100000|2021-08-04 17:45:00|7205.6|7203.8|7207.3|7205.5|7208.6|7206.8|7203.5|7201.7|0
1628099400000|2021-08-04 17:50:00|7207|7205.2|7207.7|7205.9|7208.4|7206.6|7202|7200.2|0
1628099700000|2021-08-04 17:55:00|7207.8|7206|7203.5|7201.7|7209.5|7207.7|7203.4|7201.6|0
1628100000000|2021-08-04 18:00:00|7203.8|7202|7202.6|7200.8|7206|7204.2|7200.6|7198.8|0
1628100300000|2021-08-04 18:05:00|7203.1|7201.3|7205.9|7204.1|7209.9|7208.1|7201|7199.2|0
1628100600000|2021-08-04 18:10:00|7205.8|7204|7213.1|7211.3|7213.6|7211.8|7205|7203.2|0
1628100900000|2021-08-04 18:15:00|7213.3|7211.5|7211.1|7209.3|7213.3|7211.5|7209|7207.2|0
1628101200000|2021-08-04 18:20:00|7211.4|7209.6|7213.1|7211.3|7214.4|7212.6|7210.8|7209|0
1628101500000|2021-08-04 18:25:00|7213.2|7211.4|7211.8|7210|7215.1|7213.3|7209.1|7207.3|0
1628101800000|2021-08-04 18:30:00|7211.4|7209.6|7211.6|7209.8|7213.8|7212|7208.1|7206.3|0
1628102100000|2021-08-04 18:35:00|7211.5|7209.7|7210.5|7208.7|7213.9|7212.1|7208|7206.2|0
1628102400000|2021-08-04 18:40:00|7210.6|7208.8|7205.8|7204|7210.8|7209|7203.8|7202|0
1628102700000|2021-08-04 18:45:00|7205.9|7204.1|7201.6|7199.8|7207.9|7206.1|7199.4|7197.6|0
1628103000000|2021-08-04 18:50:00|7201.8|7200|7203.4|7201.6|7203.5|7201.7|7198.7|7196.9|0
1628103300000|2021-08-04 18:55:00|7203.6|7201.8|7198.4|7196.6|7203.6|7201.8|7196.9|7195.1|0
1628103600000|2021-08-04 19:00:00|7198.3|7196.5|7199.8|7198|7200.3|7198.5|7195.8|7194|0
1628103900000|2021-08-04 19:05:00|7200.2|7198.4|7200.6|7198.8|7204.6|7202.8|7199.5|7197.7|0
1628104200000|2021-08-04 19:10:00|7200.7|7198.9|7198.6|7196.8|7203|7201.2|7194.6|7192.8|0
1628104500000|2021-08-04 19:15:00|7198.8|7197|7192.5|7190.7|7199.5|7197.7|7191.7|7189.9|0
1628104800000|2021-08-04 19:20:00|7192.3|7190.5|7197|7195.2|7198|7196.2|7191.7|7189.9|0
1628105100000|2021-08-04 19:25:00|7197.3|7195.5|7200.6|7198.8|7201.7|7199.9|7197.2|7195.4|0
1628105400000|2021-08-04 19:30:00|7200.4|7198.6|7202.7|7200.9|7202.7|7200.9|7196.6|7194.8|0
1628105700000|2021-08-04 19:35:00|7202.8|7201|7203|7201.2|7205.2|7203.4|7201.8|7200|0
1628106000000|2021-08-04 19:40:00|7203.1|7201.3|7207.8|7206|7208|7206.2|7201.6|7199.8|0
1628106300000|2021-08-04 19:45:00|7207.9|7206.1|7204.6|7202.8|7207.9|7206.1|7203.9|7202.1|0
1628106600000|2021-08-04 19:50:00|7206.5|7204.7|7209.6|7207.8|7210.7|7208.9|7203.3|7201.5|0
1628106900000|2021-08-04 19:55:00|7207.9|7206.1|7199.5|7197.7|7209.2|7207.4|7199.5|7197.7|0
1628107200000|2021-08-04 20:00:00|7200.1|7197.1|7192.8|7189.8|7200.1|7197.1|7192.8|7189.8|0
1628107500000|2021-08-04 20:05:00|7192.6|7189.6|7194|7191|7195.9|7192.9|7192.6|7189.6|0
1628107800000|2021-08-04 20:10:00|7193.9|7190.9|7192.5|7189.5|7193.9|7190.9|7192.2|7189.2|0
1628108100000|2021-08-04 20:15:00|7192.7|7189.7|7191.8|7188.8|7193.4|7190.4|7191.7|7188.7|0
1628108400000|2021-08-04 20:20:00|7192.1|7189.1|7191.8|7188.8|7192.3|7189.3|7190.7|7187.7|0
1628108700000|2021-08-04 20:25:00|7191.5|7188.5|7192.1|7189.1|7192.2|7189.2|7190|7187|0
1628109000000|2021-08-04 20:30:00|7192|7189|7192.4|7189.4|7192.4|7189.4|7191.3|7188.3|0
1628109300000|2021-08-04 20:35:00|7192|7189|7193|7190|7193.3|7190.3|7191.7|7188.7|0
1628109600000|2021-08-04 20:40:00|7192.7|7189.7|7192.5|7189.5|7193|7190|7192|7189|0
1628109900000|2021-08-04 20:45:00|7192.6|7189.6|7193.6|7190.6|7193.6|7190.6|7192.5|7189.5|0
1628110200000|2021-08-04 20:50:00|7193.4|7190.4|7193.4|7190.4|7194|7191|7193|7190|0
1628110500000|2021-08-04 20:55:00|7193.5|7190.5|7193.7|7190.7|7194|7191|7192.3|7189.3|0
1628110800000|2021-08-04 21:00:00|7193.9|7190.9|7199.4|7196.4|7199.7|7196.7|7193.7|7190.7|0
1628111100000|2021-08-04 21:05:00|7199.6|7196.6|7199.4|7196.4|7199.6|7196.6|7199.3|7196.3|0
1628111400000|2021-08-04 21:10:00|7199.3|7196.3|7199.5|7196.5|7199.6|7196.6|7198.6|7195.6|0
1628111700000|2021-08-04 21:15:00|7199.4|7196.4|7199.4|7196.4|7200.2|7197.2|7199.4|7196.4|0
1628112000000|2021-08-04 21:20:00|7199.5|7196.5|7197.4|7194.4|7199.5|7196.5|7197.2|7194.2|0
1628112300000|2021-08-04 21:25:00|7197.5|7194.5|7196.9|7193.9|7197.6|7194.6|7196.7|7193.7|0
1628112600000|2021-08-04 21:30:00|7196.7|7193.7|7196.2|7193.2|7197.5|7194.5|7196.2|7193.2|0
1628112900000|2021-08-04 21:35:00|7196.3|7193.3|7196.8|7193.8|7198.2|7195.2|7196.1|7193.1|0
1628113200000|2021-08-04 21:40:00|7196.7|7193.7|7196.5|7193.5|7197.6|7194.6|7196.2|7193.2|0
1628113500000|2021-08-04 21:45:00|7196.8|7193.8|7197|7194|7198.2|7195.2|7196.8|7193.8|0
1628113800000|2021-08-04 21:50:00|7196.9|7193.9|7196.8|7193.8|7197.5|7194.5|7196.6|7193.6|0
1628114100000|2021-08-04 21:55:00|7196.9|7193.9|7196.4|7193.4|7197.1|7194.1|7196.1|7193.1|0
1628114400000|2021-08-04 22:00:00|7196.7|7193.7|7196.8|7193.8|7197.3|7194.3|7196.7|7193.7|0
1628114700000|2021-08-04 22:05:00|7196.7|7193.7|7197.3|7194.3|7197.3|7194.3|7196.5|7193.5|0
1628115000000|2021-08-04 22:10:00|7197.2|7194.2|7198.8|7195.8|7198.8|7195.8|7197.1|7194.1|0
1628115300000|2021-08-04 22:15:00|7199|7196|7197.5|7194.5|7199|7196|7197.3|7194.3|0
1628115600000|2021-08-04 22:20:00|7197.3|7194.3|7197|7194|7197.5|7194.5|7197|7194|0
1628115900000|2021-08-04 22:25:00|7196.9|7193.9|7200.3|7197.3|7200.3|7197.3|7196.9|7193.9|0
1628116200000|2021-08-04 22:30:00|7200.4|7197.4|7200|7197|7201.2|7198.2|7199.9|7196.9|0
1628116500000|2021-08-04 22:35:00|7200.1|7197.1|7200.7|7197.7|7200.9|7197.9|7200.1|7197.1|0
1628116800000|2021-08-04 22:40:00|7200.8|7197.8|7200.3|7197.3|7200.8|7197.8|7199.9|7196.9|0
1628117100000|2021-08-04 22:45:00|7200.2|7197.2|7200.7|7197.7|7200.9|7197.9|7200.2|7197.2|0
1628117400000|2021-08-04 22:50:00|7201|7198|7200.6|7197.6|7201.1|7198.1|7200.3|7197.3|0
1628117700000|2021-08-04 22:55:00|7200.5|7197.5|7201.6|7198.6|7201.9|7198.9|7200.4|7197.4|0
1628118000000|2021-08-04 23:00:00|7201.5|7198.5|7201.2|7198.2|7201.8|7198.8|7200.3|7197.3|0
1628118300000|2021-08-04 23:05:00|7201.1|7198.1|7200.5|7197.5|7201.2|7198.2|7200.2|7197.2|0
1628118600000|2021-08-04 23:10:00|7200.4|7197.4|7200.9|7197.9|7200.9|7197.9|7199.6|7196.6|0
1628118900000|2021-08-04 23:15:00|7201.1|7198.1|7200.8|7197.8|7201.2|7198.2|7200.6|7197.6|0
1628119200000|2021-08-04 23:20:00|7201.4|7198.4|7200.5|7197.5|7202|7199|7200.5|7197.5|0
1628119500000|2021-08-04 23:25:00|7200.6|7197.6|7201|7198|7201|7198|7200.6|7197.6|0
1628119800000|2021-08-04 23:30:00|7201.1|7198.1|7201.4|7198.4|7201.4|7198.4|7201|7198|0
1628120100000|2021-08-04 23:35:00|7201.5|7198.5|7201.5|7198.5|7201.7|7198.7|7201.3|7198.3|0
1628120400000|2021-08-04 23:40:00|7201.4|7198.4|7200.9|7197.9|7201.9|7198.9|7200.9|7197.9|0
1628120700000|2021-08-04 23:45:00|7201.1|7198.1|7201.1|7198.1|7201.9|7198.9|7200.7|7197.7|0
1628121000000|2021-08-04 23:50:00|7201.2|7198.2|7201.1|7198.1|7202|7199|7200.2|7197.2|0
1628121300000|2021-08-04 23:55:00|7200.9|7197.9|7203.1|7198.1|7203.1|7199.7|7200.7|7197.6|0
1628121600000|2021-08-05 00:00:00|7203|7198|7205.4|7200.4|7206.9|7201.9|7202.6|7197.6|0
1628121900000|2021-08-05 00:05:00|7205.5|7200.5|7207.8|7202.8|7208.4|7203.4|7205|7200|0
1628122200000|2021-08-05 00:10:00|7207.7|7202.7|7207.9|7202.9|7208.8|7203.8|7207.1|7202.1|0
1628122500000|2021-08-05 00:15:00|7208|7203|7209.8|7204.8|7211.5|7206.5|7207.7|7202.7|0
1628122800000|2021-08-05 00:20:00|7209.9|7204.9|7210.3|7205.3|7210.6|7205.6|7208.5|7203.5|0
1628123100000|2021-08-05 00:25:00|7210.4|7205.4|7211|7206|7211.7|7206.7|7210.1|7205.1|0
1628123400000|2021-08-05 00:30:00|7210.9|7205.9|7209.1|7204.1|7212.3|7207.3|7209|7204|0
1628123700000|2021-08-05 00:35:00|7209|7204|7210|7205|7210.2|7205.2|7208.8|7203.8|0
1628124000000|2021-08-05 00:40:00|7210.1|7205.1|7209.1|7204.1|7210.5|7205.5|7209.1|7204.1|0
1628124300000|2021-08-05 00:45:00|7209.2|7204.2|7209.9|7204.9|7210.5|7205.5|7209.2|7204.2|0
1628124600000|2021-08-05 00:50:00|7210|7205|7208.4|7203.4|7210|7205|7208.2|7203.2|0
1628124900000|2021-08-05 00:55:00|7208.3|7203.3|7208.9|7203.9|7209.7|7204.7|7208.3|7203.3|0
1628125200000|2021-08-05 01:00:00|7208.8|7203.8|7209|7204|7209.5|7204.5|7207.6|7202.6|0
1628125500000|2021-08-05 01:05:00|7208.9|7203.9|7208.8|7203.8|7210.7|7205.7|7208.3|7203.3|0
1628125800000|2021-08-05 01:10:00|7208.9|7203.9|7206.8|7201.8|7209.5|7204.5|7206.4|7201.4|0
1628126100000|2021-08-05 01:15:00|7206.7|7201.7|7206.6|7201.6|7208.2|7203.2|7205.6|7200.6|0
1628126400000|2021-08-05 01:20:00|7206.7|7201.7|7206.8|7201.8|7207.6|7202.6|7206|7201|0
1628126700000|2021-08-05 01:25:00|7206.9|7201.9|7206.7|7201.7|7207.5|7202.5|7206.2|7201.2|0
1628127000000|2021-08-05 01:30:00|7206.6|7201.6|7205.4|7200.4|7207.7|7202.7|7204.7|7199.7|0
1628127300000|2021-08-05 01:35:00|7205.5|7200.5|7207.5|7202.5|7208|7203|7205.4|7200.4|0
1628127600000|2021-08-05 01:40:00|7207.4|7202.4|7208.9|7203.9|7209.8|7204.8|7207|7202|0
1628127900000|2021-08-05 01:45:00|7209|7204|7208.6|7203.6|7209|7204|7207.3|7202.3|0
1628128200000|2021-08-05 01:50:00|7208.7|7203.7|7208.2|7203.2|7208.7|7203.7|7205.6|7200.6|0
1628128500000|2021-08-05 01:55:00|7208.1|7203.1|7207.9|7202.9|7209.5|7204.5|7207.8|7202.8|0
1628128800000|2021-08-05 02:00:00|7208|7203|7211|7206|7211|7206|7208|7203|0
1628129100000|2021-08-05 02:05:00|7210.9|7205.9|7209.1|7204.1|7211|7206|7208.4|7203.4|0
1628129400000|2021-08-05 02:10:00|7209.2|7204.2|7207.6|7202.6|7209.9|7204.9|7207|7202|0
1628129700000|2021-08-05 02:15:00|7207.5|7202.5|7208.4|7203.4|7209|7204|7207.3|7202.3|0
1628130000000|2021-08-05 02:20:00|7208.5|7203.5|7209.8|7204.8|7209.8|7204.8|7208.3|7203.3|0
1628130300000|2021-08-05 02:25:00|7209.7|7204.7|7208.5|7203.5|7210.4|7205.4|7208.2|7203.2|0
1628130600000|2021-08-05 02:30:00|7208.6|7203.6|7209|7204|7209.2|7204.2|7207.9|7202.9|0
1628130900000|2021-08-05 02:35:00|7208.9|7203.9|7208|7203|7208.9|7203.9|7207.9|7202.9|0
1628131200000|2021-08-05 02:40:00|7207.9|7202.9|7206.8|7201.8|7208|7203|7206.5|7201.5|0
1628131500000|2021-08-05 02:45:00|7206.9|7201.9|7205.3|7200.3|7207.5|7202.5|7205.1|7200.1|0
1628131800000|2021-08-05 02:50:00|7205.4|7200.4|7204.8|7199.8|7205.7|7200.7|7204.7|7199.7|0
1628132100000|2021-08-05 02:55:00|7204.7|7199.7|7206.6|7201.6|7207.1|7202.1|7204.6|7199.6|0
1628132400000|2021-08-05 03:00:00|7206.7|7201.7|7206.1|7201.1|7207.4|7202.4|7206|7201|0
1628132700000|2021-08-05 03:05:00|7206|7201|7206.4|7201.4|7207.1|7202.1|7205.6|7200.6|0
1628133000000|2021-08-05 03:10:00|7206.3|7201.3|7206.7|7201.7|7207|7202|7205.8|7200.8|0
1628133300000|2021-08-05 03:15:00|7206.8|7201.8|7206.2|7201.2|7207.6|7202.6|7205.7|7200.7|0
1628133600000|2021-08-05 03:20:00|7206.3|7201.3|7206.8|7201.8|7207.4|7202.4|7206|7201|0
1628133900000|2021-08-05 03:25:00|7206.7|7201.7|7207|7202|7207.9|7202.9|7206.6|7201.6|0
1628134200000|2021-08-05 03:30:00|7206.9|7201.9|7206.9|7201.9|7207.7|7202.7|7206.5|7201.5|0
1628134500000|2021-08-05 03:35:00|7206.8|7201.8|7207|7202|7208|7203|7206.8|7201.8|0
1628134800000|2021-08-05 03:40:00|7206.9|7201.9|7206.5|7201.5|7207.3|7202.3|7206.5|7201.5|0
1628135100000|2021-08-05 03:45:00|7206.3|7201.3|7205.4|7200.4|7207.3|7202.3|7205.3|7200.3|0
1628135400000|2021-08-05 03:50:00|7205.5|7200.5|7205.1|7200.1|7205.6|7200.6|7204.4|7199.4|0
1628135700000|2021-08-05 03:55:00|7205|7200|7205.3|7200.3|7205.8|7200.8|7203.8|7198.8|0
1628136000000|2021-08-05 04:00:00|7205.2|7200.2|7205.1|7200.1|7205.8|7200.8|7204.7|7199.7|0
1628136300000|2021-08-05 04:05:00|7205|7200|7197.3|7192.3|7205.4|7200.4|7197.1|7192.1|0
1628136600000|2021-08-05 04:10:00|7197.2|7192.2|7197.1|7192.1|7198.2|7193.2|7197.1|7192.1|0
1628136900000|2021-08-05 04:15:00|7197|7192|7197.3|7192.3|7198.4|7193.4|7196.8|7191.8|0
1628137200000|2021-08-05 04:20:00|7197.4|7192.4|7198.6|7193.6|7198.6|7193.6|7197.2|7192.2|0
1628137500000|2021-08-05 04:25:00|7198.5|7193.5|7198.4|7193.4|7198.9|7193.9|7197.6|7192.6|0
1628137800000|2021-08-05 04:30:00|7198.3|7193.3|7197.3|7192.3|7198.9|7193.9|7197.3|7192.3|0
1628138100000|2021-08-05 04:35:00|7197.4|7192.4|7197.9|7192.9|7198.4|7193.4|7197.3|7192.3|0
1628138400000|2021-08-05 04:40:00|7197.8|7192.8|7197.3|7192.3|7197.9|7192.9|7197.1|7192.1|0
1628138700000|2021-08-05 04:45:00|7197.2|7192.2|7197.3|7192.3|7197.7|7192.7|7197.2|7192.2|0
1628139000000|2021-08-05 04:50:00|7197.1|7192.1|7196.5|7191.5|7197.2|7192.2|7196.4|7191.4|0
1628139300000|2021-08-05 04:55:00|7196.7|7191.7|7197.4|7192.4|7197.4|7192.4|7196.3|7191.3|0
1628139600000|2021-08-05 05:00:00|7197.5|7192.5|7198.2|7193.2|7198.7|7193.7|7196.3|7191.3|0
1628139900000|2021-08-05 05:05:00|7198.1|7193.1|7198.4|7193.4|7199|7194|7197.7|7192.7|0
1628140200000|2021-08-05 05:10:00|7198.5|7193.5|7198.3|7193.3|7199.4|7194.4|7198.2|7193.2|0
1628140500000|2021-08-05 05:15:00|7198.5|7193.5|7197.2|7192.2|7198.7|7193.7|7197.1|7192.1|0
1628140800000|2021-08-05 05:20:00|7197.1|7192.1|7196.8|7191.8|7197.9|7192.9|7196.6|7191.6|0
1628141100000|2021-08-05 05:25:00|7196.7|7191.7|7197.3|7192.3|7197.7|7192.7|7196.1|7191.1|0
1628141400000|2021-08-05 05:30:00|7197.2|7192.2|7196.3|7191.3|7197.3|7192.3|7195.6|7190.6|0
1628141700000|2021-08-05 05:35:00|7196.4|7191.4|7193.4|7188.4|7196.6|7191.6|7193.4|7188.4|0
1628142000000|2021-08-05 05:40:00|7193.3|7188.3|7194.5|7189.5|7195.2|7190.2|7193.3|7188.3|0
1628142300000|2021-08-05 05:45:00|7194.6|7189.6|7194.9|7189.9|7195.1|7190.1|7193.7|7188.7|0
1628142600000|2021-08-05 05:50:00|7194.8|7189.8|7194.5|7189.5|7195.4|7190.4|7194.2|7189.2|0
1628142900000|2021-08-05 05:55:00|7194.4|7189.4|7194.5|7189.5|7195.1|7190.1|7193.8|7188.8|0
1628143200000|2021-08-05 06:00:00|7194.2|7189.2|7193.4|7188.4|7194.9|7189.9|7192.4|7187.4|0
1628143500000|2021-08-05 06:05:00|7193.5|7188.5|7191.5|7186.5|7193.5|7188.5|7190.7|7185.7|0
1628143800000|2021-08-05 06:10:00|7191.6|7186.6|7191.1|7186.1|7191.6|7186.6|7189.6|7184.6|0
1628144100000|2021-08-05 06:15:00|7191|7186|7193.1|7188.1|7194.3|7189.3|7190.7|7185.7|0
1628144400000|2021-08-05 06:20:00|7193|7188|7194.2|7189.2|7194.6|7189.6|7191.9|7186.9|0
1628144700000|2021-08-05 06:25:00|7194|7189|7193|7188|7195.2|7190.2|7192.4|7187.4|0
1628145000000|2021-08-05 06:30:00|7192.9|7187.9|7189.9|7184.9|7193.7|7188.7|7189.8|7184.8|0
1628145300000|2021-08-05 06:35:00|7190|7185|7191.9|7186.9|7192|7187|7189.5|7184.5|0
1628145600000|2021-08-05 06:40:00|7191.4|7186.4|7191.7|7186.7|7192.3|7187.3|7190.7|7185.7|0
1628145900000|2021-08-05 06:45:00|7191.6|7186.6|7193.3|7188.3|7193.6|7188.6|7191.6|7186.6|0
1628146200000|2021-08-05 06:50:00|7193.4|7188.4|7192.7|7187.7|7193.6|7188.6|7191.5|7186.5|0
1628146500000|2021-08-05 06:55:00|7192.1|7187.1|7191.6|7186.6|7193.3|7188.3|7190.6|7185.6|0
1628146800000|2021-08-05 07:00:00|7191.7|7186.7|7195.5|7190.5|7198|7193|7191.7|7186.7|0
1628147100000|2021-08-05 07:05:00|7195.4|7190.4|7199.5|7194.5|7202.4|7197.4|7194.4|7189.4|0
1628147400000|2021-08-05 07:10:00|7199.4|7194.4|7197.9|7192.9|7199.7|7194.7|7195.5|7190.5|0
1628147700000|2021-08-05 07:15:00|7198|7193|7197.1|7192.1|7199.4|7194.4|7196.9|7191.9|0
1628148000000|2021-08-05 07:20:00|7196.7|7191.7|7197.2|7192.2|7199.7|7194.7|7195.4|7190.4|0
1628148300000|2021-08-05 07:25:00|7197.1|7192.1|7197.9|7192.9|7198.7|7193.7|7196.4|7191.4|0
1628148600000|2021-08-05 07:30:00|7198|7193|7196.1|7191.1|7198.2|7193.2|7195.8|7190.8|0
1628148900000|2021-08-05 07:35:00|7195.9|7190.9|7190.4|7185.4|7196.9|7191.9|7189.6|7184.6|0
1628149200000|2021-08-05 07:40:00|7190.2|7185.2|7191.8|7186.8|7193|7188|7189.1|7184.1|0
1628149500000|2021-08-05 07:45:00|7191.9|7186.9|7190.8|7185.8|7192.5|7187.5|7190.3|7185.3|0
1628149800000|2021-08-05 07:50:00|7190.6|7185.6|7191.2|7186.2|7191.6|7186.6|7189.9|7184.9|0
1628150100000|2021-08-05 07:55:00|7191.3|7186.3|7192.8|7187.8|7193.4|7188.4|7191.1|7186.1|0
1628150400000|2021-08-05 08:00:00|7193|7188|7190.2|7187.2|7204.6|7201.6|7186.4|7183.4|0
1628150700000|2021-08-05 08:05:00|7190.9|7187.9|7185.8|7182.8|7198.7|7195.7|7179.5|7176.5|0
1628151000000|2021-08-05 08:10:00|7185.5|7182.5|7195.4|7192.4|7195.8|7192.8|7185|7182|0
1628151300000|2021-08-05 08:15:00|7195.2|7192.2|7196|7193|7196.2|7193.2|7188.7|7185.7|0
1628151600000|2021-08-05 08:20:00|7196.2|7193.2|7199.3|7196.3|7205.5|7202.5|7194.9|7191.9|0
1628151900000|2021-08-05 08:25:00|7198.9|7195.9|7207.7|7204.7|7207.7|7204.7|7198.1|7195.1|0
1628152200000|2021-08-05 08:30:00|7207.9|7204.9|7194.5|7191.5|7207.9|7204.9|7193.7|7190.7|0
1628152500000|2021-08-05 08:35:00|7194.4|7191.4|7193.1|7190.1|7200|7197|7190.7|7187.7|0
1628152800000|2021-08-05 08:40:00|7193|7190|7205.1|7202.1|7205.2|7202.2|7191.9|7188.9|0
1628153100000|2021-08-05 08:45:00|7203.7|7200.7|7203.4|7200.4|7208.3|7205.3|7199.3|7196.3|0
1628153400000|2021-08-05 08:50:00|7203.6|7200.6|7205.9|7202.9|7209.2|7206.2|7201.1|7198.1|0
1628153700000|2021-08-05 08:55:00|7206.1|7203.1|7203.5|7200.5|7209.8|7206.8|7199.7|7196.7|0
1628154000000|2021-08-05 09:00:00|7206.4|7203.4|7208.2|7205.2|7208.3|7205.3|7198.8|7195.8|0
1628154300000|2021-08-05 09:05:00|7207.6|7204.6|7205.5|7202.5|7210.6|7207.6|7201.5|7198.5|0
1628154600000|2021-08-05 09:10:00|7205.7|7202.7|7213.2|7210.2|7213.2|7210.2|7202.5|7199.5|0
1628154900000|2021-08-05 09:15:00|7213.3|7210.3|7209.5|7206.5|7214|7211|7209.2|7206.2|0
1628155200000|2021-08-05 09:20:00|7211.4|7208.4|7211.5|7208.5|7214.9|7211.9|7209.6|7206.6|0
1628155500000|2021-08-05 09:25:00|7212|7209|7211.2|7208.2|7212.7|7209.7|7210.2|7207.2|0
1628155800000|2021-08-05 09:30:00|7210.8|7207.8|7213|7210|7215.2|7212.2|7210.7|7207.7|0
1628156100000|2021-08-05 09:35:00|7213.1|7210.1|7214.5|7211.5|7216.1|7213.1|7212.2|7209.2|0
1628156400000|2021-08-05 09:40:00|7214.4|7211.4|7205.9|7202.9|7215.6|7212.6|7205.9|7202.9|0
1628156700000|2021-08-05 09:45:00|7206.1|7203.1|7209.6|7206.6|7212.2|7209.2|7204.6|7201.6|0
1628157000000|2021-08-05 09:50:00|7209.7|7206.7|7211.7|7208.7|7214|7211|7208.6|7205.6|0
1628157300000|2021-08-05 09:55:00|7211.4|7208.4|7213.4|7210.4|7214.3|7211.3|7209|7206|0
1628157600000|2021-08-05 10:00:00|7210.2|7207.2|7210.5|7207.5|7210.6|7207.6|7208.9|7205.9|0
1628157900000|2021-08-05 10:05:00|7210.3|7207.3|7209.9|7206.9|7210.4|7207.4|7209.1|7206.1|0
1628158200000|2021-08-05 10:10:00|7209.8|7206.8|7209.7|7206.7|7210.2|7207.2|7209|7206|0
1628158500000|2021-08-05 10:15:00|7209.8|7206.8|7208.1|7205.1|7209.9|7206.9|7208.1|7205.1|0
1628158800000|2021-08-05 10:20:00|7207.9|7204.9|7207.3|7204.3|7208.2|7205.2|7207|7204|0
1628159100000|2021-08-05 10:25:00|7207|7204|7206.2|7203.2|7207.4|7204.4|7206.1|7203.1|0
1628159400000|2021-08-05 10:30:00|7205.9|7202.9|7205.2|7202.2|7205.9|7202.9|7205.2|7202.2|0
1628159700000|2021-08-05 10:35:00|7205.1|7202.1|7202.7|7199.7|7205.6|7202.6|7202.7|7199.7|0
1628160000000|2021-08-05 10:40:00|7202.2|7199.2|7202.4|7199.4|7203.1|7200.1|7202.1|7199.1|0
1628160300000|2021-08-05 10:45:00|7202|7199|7203.5|7200.5|7203.7|7200.7|7202|7199|0
1628160600000|2021-08-05 10:50:00|7203.3|7200.3|7207|7204|7207|7204|7203.3|7200.3|0
1628160900000|2021-08-05 10:55:00|7207.1|7204.1|7205.7|7202.7|7207.1|7204.1|7205.2|7202.2|0
1628161200000|2021-08-05 11:00:00|7205.5|7202.5|7207.2|7204.2|7207.9|7204.9|7205.1|7202.1|0
1628161500000|2021-08-05 11:05:00|7207|7204|7205.2|7202.2|7207.1|7204.1|7204.9|7201.9|0
1628161800000|2021-08-05 11:10:00|7205|7202|7203.6|7200.6|7205|7202|7202.1|7199.1|0
1628162100000|2021-08-05 11:15:00|7203.8|7200.8|7205.5|7202.5|7206|7203|7203.8|7200.8|0
1628162400000|2021-08-05 11:20:00|7205.7|7202.7|7205|7202|7206|7203|7204.6|7201.6|0
1628162700000|2021-08-05 11:25:00|7205.3|7202.3|7206.4|7203.4|7206.5|7203.5|7204.6|7201.6|0
1628163000000|2021-08-05 11:30:00|7206.5|7203.5|7213.3|7210.3|7213.6|7210.6|7206.5|7203.5|0
1628163300000|2021-08-05 11:35:00|7213.4|7210.4|7215.3|7212.3|7215.8|7212.8|7212.8|7209.8|0
1628163600000|2021-08-05 11:40:00|7215.2|7212.2|7214.2|7211.2|7215.3|7212.3|7213.9|7210.9|0
1628163900000|2021-08-05 11:45:00|7214.3|7211.3|7215.2|7212.2|7216.6|7213.6|7214.3|7211.3|0
1628164200000|2021-08-05 11:50:00|7214.8|7211.8|7213.6|7210.6|7214.9|7211.9|7212.8|7209.8|0
1628164500000|2021-08-05 11:55:00|7212.5|7209.5|7215.1|7212.1|7215.1|7212.1|7212.4|7209.4|0
1628164800000|2021-08-05 12:00:00|7214.8|7211.8|7214.3|7211.3|7215.6|7212.6|7214.2|7211.2|0
1628165100000|2021-08-05 12:05:00|7214.2|7211.2|7214.9|7211.9|7214.9|7211.9|7213|7210|0
1628165400000|2021-08-05 12:10:00|7215.5|7212.5|7217.2|7214.2|7217.2|7214.2|7214.5|7211.5|0
1628165700000|2021-08-05 12:15:00|7217.1|7214.1|7217.4|7214.4|7217.9|7214.9|7216.5|7213.5|0
1628166000000|2021-08-05 12:20:00|7217.3|7214.3|7218.5|7215.5|7219.8|7216.8|7217.1|7214.1|0
1628166300000|2021-08-05 12:25:00|7218.7|7215.7|7219.2|7216.2|7219.9|7216.9|7218.1|7215.1|0
1628166600000|2021-08-05 12:30:00|7219|7216|7217.6|7214.6|7219.2|7216.2|7216.2|7213.2|0
1628166900000|2021-08-05 12:35:00|7217.9|7214.9|7219.7|7216.7|7220|7217|7216.9|7213.9|0
1628167200000|2021-08-05 12:40:00|7219.8|7216.8|7218.9|7215.9|7220.5|7217.5|7218|7215|0
1628167500000|2021-08-05 12:45:00|7218.8|7215.8|7218.5|7215.5|7219.3|7216.3|7218.4|7215.4|0
1628167800000|2021-08-05 12:50:00|7218.4|7215.4|7217.7|7214.7|7218.4|7215.4|7217.1|7214.1|0
1628168100000|2021-08-05 12:55:00|7217.9|7214.9|7215.4|7212.4|7218|7215|7215|7212|0
1628168400000|2021-08-05 13:00:00|7215.3|7212.3|7216.4|7213.4|7217.4|7214.4|7215.3|7212.3|0
1628168700000|2021-08-05 13:05:00|7216.3|7213.3|7220.4|7217.4|7220.5|7217.5|7216.3|7213.3|0
1628169000000|2021-08-05 13:10:00|7220.5|7217.5|7218.7|7215.7|7222.9|7219.9|7218.5|7215.5|0
1628169300000|2021-08-05 13:15:00|7219.1|7216.1|7219.8|7216.8|7221.2|7218.2|7219.1|7216.1|0
1628169600000|2021-08-05 13:20:00|7219.9|7216.9|7216.8|7213.8|7219.9|7216.9|7215.9|7212.9|0
1628169900000|2021-08-05 13:25:00|7217.7|7214.7|7215.5|7212.5|7218.6|7215.6|7213.8|7210.8|0
1628170200000|2021-08-05 13:30:00|7215.3|7212.3|7202.2|7200.4|7216.4|7214.1|7181.7|7179.9|0
1628170500000|2021-08-05 13:35:00|7202.6|7200.8|7194.9|7193.1|7208.9|7207.1|7189.3|7187.5|0
1628170800000|2021-08-05 13:40:00|7194.8|7193|7201.3|7199.5|7207.5|7205.7|7190.2|7188.4|0
1628171100000|2021-08-05 13:45:00|7201.4|7199.6|7211.8|7210|7219.1|7217.3|7194.9|7193.1|0
1628171400000|2021-08-05 13:50:00|7212.7|7210.9|7221.2|7219.4|7221.2|7219.4|7209.3|7207.5|0
1628171700000|2021-08-05 13:55:00|7220.6|7218.8|7222.6|7220.8|7223|7221.2|7209.8|7208|0
1628172000000|2021-08-05 14:00:00|7222.9|7221.1|7226.1|7224.3|7228.3|7226.5|7215.6|7213.8|0
1628172300000|2021-08-05 14:05:00|7226.3|7224.5|7232.4|7230.6|7232.6|7230.8|7218.5|7216.7|0
1628172600000|2021-08-05 14:10:00|7231.1|7229.3|7227.7|7225.9|7232.6|7230.8|7220.1|7218.3|0
1628172900000|2021-08-05 14:15:00|7228.1|7226.3|7229.1|7227.3|7232.1|7230.3|7223.2|7221.4|0
1628173200000|2021-08-05 14:20:00|7229.4|7227.6|7220.1|7218.3|7229.6|7227.8|7216.6|7214.8|0
1628173500000|2021-08-05 14:25:00|7220.3|7218.5|7238.4|7236.6|7238.4|7236.6|7219.3|7217.5|0
1628173800000|2021-08-05 14:30:00|7238|7236.2|7245.3|7243.5|7248.2|7246.4|7237.9|7236.1|0
1628174100000|2021-08-05 14:35:00|7245.5|7243.7|7241.6|7239.8|7247.5|7245.7|7239.7|7237.9|0
1628174400000|2021-08-05 14:40:00|7242.1|7240.3|7239.9|7238.1|7243.2|7241.4|7233.9|7232.1|0
1628174700000|2021-08-05 14:45:00|7239.7|7237.9|7237.3|7235.5|7242.2|7240.4|7232.7|7230.9|0
1628175000000|2021-08-05 14:50:00|7237.4|7235.6|7246.9|7245.1|7250.9|7249.1|7235.1|7233.3|0
1628175300000|2021-08-05 14:55:00|7246.7|7244.9|7240.4|7238.6|7247.7|7245.9|7240|7238.2|0
1628175600000|2021-08-05 15:00:00|7240.7|7238.9|7252.8|7251|7254.3|7252.5|7240.7|7238.9|0
1628175900000|2021-08-05 15:05:00|7253.4|7251.6|7252.8|7251|7255.7|7253.9|7249.6|7247.8|0
1628176200000|2021-08-05 15:10:00|7252.9|7251.1|7252.9|7251.1|7254.4|7252.6|7249.8|7248|0
1628176500000|2021-08-05 15:15:00|7252.8|7251|7244.7|7242.9|7253.6|7251.8|7243.7|7241.9|0
1628176800000|2021-08-05 15:20:00|7244.8|7243|7249.4|7247.6|7251.7|7249.9|7244.1|7242.3|0
1628177100000|2021-08-05 15:25:00|7249.3|7247.5|7248.6|7246.8|7252|7250.2|7244.5|7242.7|0
1628177400000|2021-08-05 15:30:00|7248.7|7246.9|7254.4|7252.6|7257.7|7255.9|7248.7|7246.9|0
1628177700000|2021-08-05 15:35:00|7254.6|7252.8|7251.5|7249.7|7257.6|7255.8|7251.2|7249.4|0
1628178000000|2021-08-05 15:40:00|7251.4|7249.6|7247|7245.2|7253.8|7252|7244|7242.2|0
1628178300000|2021-08-05 15:45:00|7246.9|7245.1|7242.5|7240.7|7247.4|7245.6|7241.3|7239.5|0
1628178600000|2021-08-05 15:50:00|7242.7|7240.9|7245.2|7243.4|7245.6|7243.8|7238.6|7236.8|0
1628178900000|2021-08-05 15:55:00|7245.1|7243.3|7248.5|7246.7|7249|7247.2|7243|7241.2|0
1628179200000|2021-08-05 16:00:00|7248.8|7247|7243|7241.2|7251.2|7249.4|7241.7|7239.9|0
1628179500000|2021-08-05 16:05:00|7242.9|7241.1|7247|7245.2|7249.7|7247.9|7241.5|7239.7|0
1628179800000|2021-08-05 16:10:00|7246.8|7245|7247.4|7245.6|7249.3|7247.5|7245.4|7243.6|0
1628180100000|2021-08-05 16:15:00|7247.2|7245.4|7245|7243.2|7248.3|7246.5|7244|7242.2|0
1628180400000|2021-08-05 16:20:00|7244.9|7243.1|7246.6|7244.8|7246.6|7244.8|7240.5|7238.7|0
1628180700000|2021-08-05 16:25:00|7246.9|7245.1|7244.4|7242.6|7247.4|7245.6|7243.9|7242.1|0
1628181000000|2021-08-05 16:30:00|7244.5|7242.7|7250.3|7248.5|7251.5|7249.7|7242.7|7240.9|0
1628181300000|2021-08-05 16:35:00|7250.9|7249.1|7248.8|7247|7253|7251.2|7248.2|7246.4|0
1628181600000|2021-08-05 16:40:00|7248.7|7246.9|7245.7|7243.9|7251|7249.2|7245|7243.2|0
1628181900000|2021-08-05 16:45:00|7245.8|7244|7247.1|7245.3|7247.3|7245.5|7243.6|7241.8|0
1628182200000|2021-08-05 16:50:00|7246.9|7245.1|7248.7|7246.9|7250.1|7248.3|7245.4|7243.6|0
1628182500000|2021-08-05 16:55:00|7248.4|7246.6|7246.6|7244.8|7250.1|7248.3|7245.4|7243.6|0
1628182800000|2021-08-05 17:00:00|7246.5|7244.7|7246.2|7244.4|7247.1|7245.3|7242.4|7240.6|0
1628183100000|2021-08-05 17:05:00|7246.4|7244.6|7244.4|7242.6|7248.5|7246.7|7240.6|7238.8|0
1628183400000|2021-08-05 17:10:00|7244.5|7242.7|7244.1|7242.3|7245.7|7243.9|7240.7|7238.9|0
1628183700000|2021-08-05 17:15:00|7243.9|7242.1|7243.7|7241.9|7245.5|7243.7|7242.8|7241|0
1628184000000|2021-08-05 17:20:00|7243.8|7242|7244.1|7242.3|7244.4|7242.6|7241.6|7239.8|0
1628184300000|2021-08-05 17:25:00|7244|7242.2|7246.3|7244.5|7246.7|7244.9|7243|7241.2|0
1628184600000|2021-08-05 17:30:00|7246.2|7244.4|7248.5|7246.7|7249|7247.2|7244.8|7243|0
1628184900000|2021-08-05 17:35:00|7248.6|7246.8|7250.5|7248.7|7250.6|7248.8|7247.4|7245.6|0
1628185200000|2021-08-05 17:40:00|7250.3|7248.5|7246.3|7244.5|7251.5|7249.7|7246.3|7244.5|0
1628185500000|2021-08-05 17:45:00|7246|7244.2|7246.2|7244.4|7247.5|7245.7|7242.7|7240.9|0
1628185800000|2021-08-05 17:50:00|7246|7244.2|7245.9|7244.1|7246.3|7244.5|7243.2|7241.4|0
1628186100000|2021-08-05 17:55:00|7246.3|7244.5|7249.7|7247.9|7249.9|7248.1|7245|7243.2|0
1628186400000|2021-08-05 18:00:00|7249.5|7247.7|7249.3|7247.5|7251|7249.2|7248.3|7246.5|0
1628186700000|2021-08-05 18:05:00|7249.6|7247.8|7247.4|7245.6|7250.6|7248.8|7245.4|7243.6|0
1628187000000|2021-08-05 18:10:00|7247.3|7245.5|7248.1|7246.3|7250.1|7248.3|7246.7|7244.9|0
1628187300000|2021-08-05 18:15:00|7247.8|7246|7251|7249.2|7251.1|7249.3|7246.7|7244.9|0
1628187600000|2021-08-05 18:20:00|7251.1|7249.3|7250.3|7248.5|7251.4|7249.6|7249.1|7247.3|0
1628187900000|2021-08-05 18:25:00|7250.2|7248.4|7248|7246.2|7251.5|7249.7|7247.8|7246|0
1628188200000|2021-08-05 18:30:00|7247.7|7245.9|7247.1|7245.3|7248.4|7246.6|7245.1|7243.3|0
1628188500000|2021-08-05 18:35:00|7247|7245.2|7248.4|7246.6|7249.2|7247.4|7246.7|7244.9|0
1628188800000|2021-08-05 18:40:00|7248.3|7246.5|7250|7248.2|7251.5|7249.7|7246.9|7245.1|0
1628189100000|2021-08-05 18:45:00|7249.9|7248.1|7251|7249.2|7251.6|7249.8|7248.2|7246.4|0
1628189400000|2021-08-05 18:50:00|7250.9|7249.1|7250.9|7249.1|7251.5|7249.7|7249.1|7247.3|0
1628189700000|2021-08-05 18:55:00|7250.7|7248.9|7248.6|7246.8|7252.9|7251.1|7246.4|7244.6|0
1628190000000|2021-08-05 19:00:00|7248.5|7246.7|7247.6|7245.8|7250.7|7248.9|7247.2|7245.4|0
1628190300000|2021-08-05 19:05:00|7247.7|7245.9|7245.9|7244.1|7248.2|7246.4|7245.1|7243.3|0
1628190600000|2021-08-05 19:10:00|7245.8|7244|7244.2|7242.4|7246.1|7244.3|7243.5|7241.7|0
1628190900000|2021-08-05 19:15:00|7244.3|7242.5|7238.6|7236.8|7245.8|7244|7237.1|7235.3|0
1628191200000|2021-08-05 19:20:00|7238.5|7236.7|7241.8|7240|7243.4|7241.6|7238.5|7236.7|0
1628191500000|2021-08-05 19:25:00|7242|7240.2|7239.9|7238.1|7244.5|7242.7|7239.2|7237.4|0
1628191800000|2021-08-05 19:30:00|7239.8|7238|7236.6|7234.8|7240.5|7238.7|7235.1|7233.3|0
1628192100000|2021-08-05 19:35:00|7236.8|7235|7239.2|7237.4|7239.8|7238|7236.5|7234.7|0
1628192400000|2021-08-05 19:40:00|7239.4|7237.6|7244.7|7242.9|7245.1|7243.3|7238.9|7237.1|0
1628192700000|2021-08-05 19:45:00|7244.3|7242.5|7247.6|7245.8|7248.6|7246.8|7243.7|7241.9|0
1628193000000|2021-08-05 19:50:00|7247.3|7245.5|7249.3|7247.5|7250.5|7248.7|7247.1|7245.3|0
1628193300000|2021-08-05 19:55:00|7249.4|7247.6|7255.6|7253.8|7257.3|7255.5|7248.8|7247|0
1628193600000|2021-08-05 20:00:00|7254.6|7252.8|7256.3|7253.3|7258.3|7255.3|7249.7|7246.7|0
1628193900000|2021-08-05 20:05:00|7256.7|7253.7|7253.9|7250.9|7257|7254|7253.7|7250.7|0
1628194200000|2021-08-05 20:10:00|7253.8|7250.8|7254.9|7251.9|7255.2|7252.2|7251|7248|0
1628194500000|2021-08-05 20:15:00|7255|7252|7256.1|7253.1|7256.1|7253.1|7255|7252|0
1628194800000|2021-08-05 20:20:00|7256|7253|7255.5|7252.5|7256.4|7253.4|7255.2|7252.2|0
1628195100000|2021-08-05 20:25:00|7255.6|7252.6|7255.7|7252.7|7255.9|7252.9|7255.1|7252.1|0
1628195400000|2021-08-05 20:30:00|7255.8|7252.8|7254.9|7251.9|7256.3|7253.3|7254.8|7251.8|0
1628195700000|2021-08-05 20:35:00|7254.8|7251.8|7255.5|7252.5|7255.5|7252.5|7254|7251|0
1628196000000|2021-08-05 20:40:00|7255.4|7252.4|7255.9|7252.9|7256.5|7253.5|7255.4|7252.4|0
1628196300000|2021-08-05 20:45:00|7255.8|7252.8|7255.3|7252.3|7256.1|7253.1|7255.2|7252.2|0
1628196600000|2021-08-05 20:50:00|7255.1|7252.1|7256.2|7253.2|7256.2|7253.2|7254.7|7251.7|0
1628196900000|2021-08-05 20:55:00|7256.1|7253.1|7255.2|7252.2|7256.2|7253.2|7255.2|7252.2|0
1628197200000|2021-08-05 21:00:00|7255.1|7252.1|7255.7|7252.7|7255.8|7252.8|7255|7252|0
1628197500000|2021-08-05 21:05:00|7255.3|7252.3|7255.9|7252.9|7255.9|7252.9|7254.5|7251.5|0
1628197800000|2021-08-05 21:10:00|7256|7253|7256|7253|7256.4|7253.4|7256|7253|0
1628198100000|2021-08-05 21:15:00|7256.2|7253.2|7255.9|7252.9|7256.2|7253.2|7255.7|7252.7|0
1628198400000|2021-08-05 21:20:00|7255.7|7252.7|7256.1|7253.1|7256.4|7253.4|7255.7|7252.7|0
1628198700000|2021-08-05 21:25:00|7256.3|7253.3|7257|7254|7257.2|7254.2|7256.2|7253.2|0
1628199000000|2021-08-05 21:30:00|7257.1|7254.1|7256.9|7253.9|7257.6|7254.6|7256.8|7253.8|0
1628199300000|2021-08-05 21:35:00|7256.8|7253.8|7256.5|7253.5|7257|7254|7256.4|7253.4|0
1628199600000|2021-08-05 21:40:00|7256.7|7253.7|7256.8|7253.8|7257.1|7254.1|7256.4|7253.4|0
1628199900000|2021-08-05 21:45:00|7256.7|7253.7|7256.9|7253.9|7257.2|7254.2|7256.4|7253.4|0
1628200200000|2021-08-05 21:50:00|7257.1|7254.1|7257.3|7254.3|7257.4|7254.4|7256.7|7253.7|0
1628200500000|2021-08-05 21:55:00|7257.8|7254.8|7258.3|7255.3|7258.5|7255.5|7257.8|7254.8|0
1628200800000|2021-08-05 22:00:00|7258|7255|7258|7255|7258.1|7255.1|7257|7254|0
1628201100000|2021-08-05 22:05:00|7258.7|7255.7|7257.6|7254.6|7258.7|7255.7|7257.2|7254.2|0
1628201400000|2021-08-05 22:10:00|7257.5|7254.5|7256.8|7253.8|7257.6|7254.6|7256.8|7253.8|0
1628201700000|2021-08-05 22:15:00|7256.7|7253.7|7257|7254|7257|7254|7256.7|7253.7|0
1628202000000|2021-08-05 22:20:00|7256.9|7253.9|7256.7|7253.7|7257|7254|7256.6|7253.6|0
1628202300000|2021-08-05 22:25:00|7256.6|7253.6|7256.6|7253.6|7256.7|7253.7|7256.2|7253.2|0
1628202600000|2021-08-05 22:30:00|7256.9|7253.9|7256.3|7253.3|7256.9|7253.9|7256.1|7253.1|0
1628202900000|2021-08-05 22:35:00|7256.1|7253.1|7255.7|7252.7|7256.3|7253.3|7255.1|7252.1|0
1628203200000|2021-08-05 22:40:00|7255.8|7252.8|7255.8|7252.8|7255.8|7252.8|7255.4|7252.4|0
1628203500000|2021-08-05 22:45:00|7255.6|7252.6|7255.4|7252.4|7255.8|7252.8|7255.3|7252.3|0
1628203800000|2021-08-05 22:50:00|7255.8|7252.8|7255|7252|7255.8|7252.8|7254.1|7251.1|0
1628204100000|2021-08-05 22:55:00|7255.3|7252.3|7254.5|7251.5|7255.3|7252.3|7254.5|7251.5|0
1628204400000|2021-08-05 23:00:00|7254.6|7251.6|7255.4|7252.4|7255.4|7252.4|7254.4|7251.4|0
1628204700000|2021-08-05 23:05:00|7255.5|7252.5|7255.7|7252.7|7255.7|7252.7|7255.4|7252.4|0
1628205000000|2021-08-05 23:10:00|7255.9|7252.9|7256.2|7253.2|7256.4|7253.4|7255.7|7252.7|0
1628205300000|2021-08-05 23:15:00|7256.1|7253.1|7255.8|7252.8|7256.1|7253.1|7255.8|7252.8|0
1628205600000|2021-08-05 23:20:00|7255.7|7252.7|7255.2|7252.2|7255.8|7252.8|7255.2|7252.2|0
1628205900000|2021-08-05 23:25:00|7255.1|7252.1|7254.4|7251.4|7255.4|7252.4|7254.4|7251.4|0
1628206200000|2021-08-05 23:30:00|7254.3|7251.3|7254.1|7251.1|7255|7252|7253.8|7250.8|0
1628206500000|2021-08-05 23:35:00|7254.2|7251.2|7251.9|7248.9|7254.3|7251.3|7251.3|7248.3|0
1628206800000|2021-08-05 23:40:00|7252.1|7249.1|7253.6|7250.6|7253.8|7250.8|7252.1|7249.1|0
1628207100000|2021-08-05 23:45:00|7253.7|7250.7|7254.1|7251.1|7254.6|7251.6|7253.3|7250.3|0
1628207400000|2021-08-05 23:50:00|7253.7|7250.7|7253.6|7250.6|7254.3|7251.3|7253.3|7250.3|0
1628207700000|2021-08-05 23:55:00|7253.2|7250.2|7254.4|7249.4|7254.4|7251|7251.1|7248.1|0
1628208000000|2021-08-06 00:00:00|7254.1|7249.1|7254.7|7249.7|7254.9|7249.9|7252.9|7247.9|0
1628208300000|2021-08-06 00:05:00|7254.8|7249.8|7255.7|7250.7|7256.5|7251.5|7254.1|7249.1|0
1628208600000|2021-08-06 00:10:00|7255.8|7250.8|7256.8|7251.8|7258.2|7253.2|7255.7|7250.7|0
1628208900000|2021-08-06 00:15:00|7256.7|7251.7|7257.2|7252.2|7257.9|7252.9|7256.3|7251.3|0
1628209200000|2021-08-06 00:20:00|7257.4|7252.4|7257.4|7252.4|7258.4|7253.4|7256.7|7251.7|0
1628209500000|2021-08-06 00:25:00|7257.5|7252.5|7257.1|7252.1|7258.4|7253.4|7256.9|7251.9|0
1628209800000|2021-08-06 00:30:00|7256.9|7251.9|7256.8|7251.8|7257.4|7252.4|7256.4|7251.4|0
1628210100000|2021-08-06 00:35:00|7256.9|7251.9|7257.1|7252.1|7258.1|7253.1|7256.5|7251.5|0
1628210400000|2021-08-06 00:40:00|7257|7252|7256.8|7251.8|7257.6|7252.6|7256.7|7251.7|0
1628210700000|2021-08-06 00:45:00|7256.7|7251.7|7255.4|7250.4|7257|7252|7255.2|7250.2|0
1628211000000|2021-08-06 00:50:00|7255.3|7250.3|7255.2|7250.2|7255.8|7250.8|7254.4|7249.4|0
1628211300000|2021-08-06 00:55:00|7255.1|7250.1|7254.7|7249.7|7255.5|7250.5|7254.6|7249.6|0
1628211600000|2021-08-06 01:00:00|7254.6|7249.6|7255.3|7250.3|7255.9|7250.9|7253.6|7248.6|0
1628211900000|2021-08-06 01:05:00|7255.2|7250.2|7255.8|7250.8|7255.9|7250.9|7254.7|7249.7|0
1628212200000|2021-08-06 01:10:00|7255.7|7250.7|7255.7|7250.7|7256.2|7251.2|7254.7|7249.7|0
1628212500000|2021-08-06 01:15:00|7255.6|7250.6|7256.2|7251.2|7256.5|7251.5|7255|7250|0
1628212800000|2021-08-06 01:20:00|7256.3|7251.3|7254.8|7249.8|7256.4|7251.4|7254.6|7249.6|0
1628213100000|2021-08-06 01:25:00|7254.7|7249.7|7255.1|7250.1|7255.9|7250.9|7254.7|7249.7|0
1628213400000|2021-08-06 01:30:00|7255|7250|7255.8|7250.8|7256.2|7251.2|7253.7|7248.7|0
1628213700000|2021-08-06 01:35:00|7255.7|7250.7|7253.5|7248.5|7256.7|7251.7|7253.5|7248.5|0
1628214000000|2021-08-06 01:40:00|7253.6|7248.6|7255.1|7250.1|7255.1|7250.1|7253.3|7248.3|0
1628214300000|2021-08-06 01:45:00|7255|7250|7253.5|7248.5|7255.1|7250.1|7252.9|7247.9|0
1628214600000|2021-08-06 01:50:00|7253.4|7248.4|7254.8|7249.8|7255.1|7250.1|7253.2|7248.2|0
1628214900000|2021-08-06 01:55:00|7254.7|7249.7|7255.2|7250.2|7256|7251|7253.4|7248.4|0
1628215200000|2021-08-06 02:00:00|7255.1|7250.1|7254.2|7249.2|7255.1|7250.1|7253.7|7248.7|0
1628215500000|2021-08-06 02:05:00|7254.3|7249.3|7254.6|7249.6|7255.2|7250.2|7254.2|7249.2|0
1628215800000|2021-08-06 02:10:00|7254.7|7249.7|7255.2|7250.2|7255.3|7250.3|7254|7249|0
1628216100000|2021-08-06 02:15:00|7255.3|7250.3|7255.1|7250.1|7255.8|7250.8|7254.6|7249.6|0
1628216400000|2021-08-06 02:20:00|7255|7250|7254.4|7249.4|7255.2|7250.2|7254|7249|0
1628216700000|2021-08-06 02:25:00|7254.6|7249.6|7255|7250|7255.5|7250.5|7254.2|7249.2|0
1628217000000|2021-08-06 02:30:00|7255.1|7250.1|7254.9|7249.9|7255.3|7250.3|7254.4|7249.4|0
1628217300000|2021-08-06 02:35:00|7254.8|7249.8|7253.9|7248.9|7255|7250|7253.8|7248.8|0
1628217600000|2021-08-06 02:40:00|7253.8|7248.8|7254.4|7249.4|7254.6|7249.6|7253.1|7248.1|0
1628217900000|2021-08-06 02:45:00|7254.3|7249.3|7254.2|7249.2|7254.7|7249.7|7253.8|7248.8|0
1628218200000|2021-08-06 02:50:00|7254.3|7249.3|7254|7249|7255.2|7250.2|7253.9|7248.9|0
1628218500000|2021-08-06 02:55:00|7253.9|7248.9|7254.8|7249.8|7254.8|7249.8|7253.7|7248.7|0
1628218800000|2021-08-06 03:00:00|7254.7|7249.7|7255.1|7250.1|7255.3|7250.3|7254.5|7249.5|0
1628219100000|2021-08-06 03:05:00|7255|7250|7255.8|7250.8|7256.5|7251.5|7254.9|7249.9|0
1628219400000|2021-08-06 03:10:00|7255.9|7250.9|7256.9|7251.9|7256.9|7251.9|7255.8|7250.8|0
1628219700000|2021-08-06 03:15:00|7256.8|7251.8|7255.9|7250.9|7257|7252|7255.8|7250.8|0
1628220000000|2021-08-06 03:20:00|7256|7251|7255.7|7250.7|7256.1|7251.1|7255.5|7250.5|0
1628220300000|2021-08-06 03:25:00|7255.6|7250.6|7255.9|7250.9|7256.7|7251.7|7255.6|7250.6|0
1628220600000|2021-08-06 03:30:00|7256|7251|7255.6|7250.6|7256.6|7251.6|7255.5|7250.5|0
1628220900000|2021-08-06 03:35:00|7255.7|7250.7|7256.4|7251.4|7256.6|7251.6|7255.5|7250.5|0
1628221200000|2021-08-06 03:40:00|7256.6|7251.6|7256.1|7251.1|7256.7|7251.7|7255.7|7250.7|0
1628221500000|2021-08-06 03:45:00|7256.2|7251.2|7256.2|7251.2|7256.8|7251.8|7256.2|7251.2|0
1628221800000|2021-08-06 03:50:00|7256.3|7251.3|7255.7|7250.7|7256.6|7251.6|7255.7|7250.7|0
1628222100000|2021-08-06 03:55:00|7255.8|7250.8|7258.3|7253.3|7258.8|7253.8|7255.7|7250.7|0
1628222400000|2021-08-06 04:00:00|7258.2|7253.2|7257.8|7252.8|7258.4|7253.4|7257.6|7252.6|0
1628222700000|2021-08-06 04:05:00|7257.7|7252.7|7257.8|7252.8|7258.2|7253.2|7257.6|7252.6|0
1628223000000|2021-08-06 04:10:00|7258|7253|7258.1|7253.1|7258.2|7253.2|7257.4|7252.4|0
1628223300000|2021-08-06 04:15:00|7258|7253|7257.4|7252.4|7258.1|7253.1|7257.4|7252.4|0
1628223600000|2021-08-06 04:20:00|7257.3|7252.3|7257|7252|7257.5|7252.5|7256.6|7251.6|0
1628223900000|2021-08-06 04:25:00|7256.9|7251.9|7257.5|7252.5|7257.7|7252.7|7256.8|7251.8|0
1628224200000|2021-08-06 04:30:00|7257.6|7252.6|7257.2|7252.2|7258.1|7253.1|7257.1|7252.1|0
1628224500000|2021-08-06 04:35:00|7257.1|7252.1|7256.9|7251.9|7257.3|7252.3|7256.5|7251.5|0
1628224800000|2021-08-06 04:40:00|7257|7252|7256.7|7251.7|7257.2|7252.2|7256.4|7251.4|0
1628225100000|2021-08-06 04:45:00|7256.6|7251.6|7257.2|7252.2|7257.3|7252.3|7256.4|7251.4|0
1628225400000|2021-08-06 04:50:00|7257.1|7252.1|7256.5|7251.5|7257.1|7252.1|7256.3|7251.3|0
1628225700000|2021-08-06 04:55:00|7256.4|7251.4|7256.9|7251.9|7257|7252|7256.4|7251.4|0
1628226000000|2021-08-06 05:00:00|7256.8|7251.8|7257.1|7252.1|7257.5|7252.5|7256.5|7251.5|0
1628226300000|2021-08-06 05:05:00|7257|7252|7255.5|7250.5|7257.4|7252.4|7255.3|7250.3|0
1628226600000|2021-08-06 05:10:00|7255.4|7250.4|7256.8|7251.8|7257|7252|7255|7250|0
1628226900000|2021-08-06 05:15:00|7256.7|7251.7|7257|7252|7257.7|7252.7|7256.4|7251.4|0
1628227200000|2021-08-06 05:20:00|7257.1|7252.1|7256.2|7251.2|7257.3|7252.3|7256|7251|0
1628227500000|2021-08-06 05:25:00|7256.3|7251.3|7255.7|7250.7|7256.3|7251.3|7255.4|7250.4|0
1628227800000|2021-08-06 05:30:00|7255.6|7250.6|7256.7|7251.7|7256.9|7251.9|7255.6|7250.6|0
1628228100000|2021-08-06 05:35:00|7256.6|7251.6|7255.1|7250.1|7256.7|7251.7|7254.3|7249.3|0
1628228400000|2021-08-06 05:40:00|7255.2|7250.2|7255.2|7250.2|7255.7|7250.7|7254.9|7249.9|0
1628228700000|2021-08-06 05:45:00|7255.1|7250.1|7255.9|7250.9|7256.5|7251.5|7254.9|7249.9|0
1628229000000|2021-08-06 05:50:00|7256|7251|7256.7|7251.7|7257.2|7252.2|7256|7251|0
1628229300000|2021-08-06 05:55:00|7256.6|7251.6|7256.5|7251.5|7256.7|7251.7|7255.8|7250.8|0
1628229600000|2021-08-06 06:00:00|7256.4|7251.4|7256.9|7251.9|7257|7252|7254.6|7249.6|0
1628229900000|2021-08-06 06:05:00|7256.8|7251.8|7255.5|7250.5|7256.9|7251.9|7255.3|7250.3|0
1628230200000|2021-08-06 06:10:00|7255.6|7250.6|7255.7|7250.7|7256|7251|7254.7|7249.7|0
1628230500000|2021-08-06 06:15:00|7255.6|7250.6|7255.8|7250.8|7256|7251|7254.3|7249.3|0
1628230800000|2021-08-06 06:20:00|7255.9|7250.9|7256.2|7251.2|7256.6|7251.6|7254.4|7249.4|0
1628231100000|2021-08-06 06:25:00|7256.1|7251.1|7254.3|7249.3|7256.3|7251.3|7254.2|7249.2|0
1628231400000|2021-08-06 06:30:00|7254.1|7249.1|7254.9|7249.9|7255.4|7250.4|7253.7|7248.7|0
1628231700000|2021-08-06 06:35:00|7255.1|7250.1|7254.5|7249.5|7255.2|7250.2|7254.3|7249.3|0
1628232000000|2021-08-06 06:40:00|7254.6|7249.6|7251.4|7246.4|7254.9|7249.9|7248.4|7243.4|0
1628232300000|2021-08-06 06:45:00|7251.6|7246.6|7251.1|7246.1|7251.7|7246.7|7249.8|7244.8|0
1628232600000|2021-08-06 06:50:00|7251|7246|7250.1|7245.1|7251.9|7246.9|7250.1|7245.1|0
1628232900000|2021-08-06 06:55:00|7250|7245|7250.3|7245.3|7250.5|7245.5|7249.1|7244.1|0
1628233200000|2021-08-06 07:00:00|7250.2|7245.2|7250.1|7245.1|7251.2|7246.2|7248.5|7243.5|0
1628233500000|2021-08-06 07:05:00|7250|7245|7249.9|7244.9|7250.6|7245.6|7248.5|7243.5|0
1628233800000|2021-08-06 07:10:00|7249.7|7244.7|7248.2|7243.2|7249.9|7244.9|7247.1|7242.1|0
1628234100000|2021-08-06 07:15:00|7248.1|7243.1|7249.5|7244.5|7249.6|7244.6|7247|7242|0
1628234400000|2021-08-06 07:20:00|7249.4|7244.4|7250.1|7245.1|7250.6|7245.6|7248.7|7243.7|0
1628234700000|2021-08-06 07:25:00|7250.2|7245.2|7250.6|7245.6|7251.4|7246.4|7249.5|7244.5|0
1628235000000|2021-08-06 07:30:00|7250.7|7245.7|7254.6|7249.6|7256.9|7251.9|7249.6|7244.6|0
1628235300000|2021-08-06 07:35:00|7254.4|7249.4|7255.1|7250.1|7255.3|7250.3|7253.4|7248.4|0
1628235600000|2021-08-06 07:40:00|7255|7250|7255.8|7250.8|7257.1|7252.1|7253.5|7248.5|0
1628235900000|2021-08-06 07:45:00|7255.9|7250.9|7257.3|7252.3|7257.5|7252.5|7254.9|7249.9|0
1628236200000|2021-08-06 07:50:00|7257.2|7252.2|7256.4|7251.4|7257.5|7252.5|7256.2|7251.2|0
1628236500000|2021-08-06 07:55:00|7256.5|7251.5|7256.4|7251.4|7257.2|7252.2|7255.4|7250.4|0
1628236800000|2021-08-06 08:00:00|7256.3|7251.3|7250.7|7247.7|7260.6|7257.6|7248.8|7245.8|0
1628237100000|2021-08-06 08:05:00|7251|7248|7253.7|7250.7|7253.7|7250.7|7249.7|7246.7|0
1628237400000|2021-08-06 08:10:00|7253.8|7250.8|7254|7251|7255.2|7252.2|7252|7249|0
1628237700000|2021-08-06 08:15:00|7253.7|7250.7|7254.5|7251.5|7255.5|7252.5|7253.2|7250.2|0
1628238000000|2021-08-06 08:20:00|7254.7|7251.7|7254.1|7251.1|7255.3|7252.3|7254|7251|0
1628238300000|2021-08-06 08:25:00|7254.3|7251.3|7254.7|7251.7|7255|7252|7254|7251|0
1628238600000|2021-08-06 08:30:00|7253.1|7250.1|7254.9|7251.9|7256.8|7253.8|7252.9|7249.9|0
1628238900000|2021-08-06 08:35:00|7255.2|7252.2|7259.4|7256.4|7261|7258|7252.8|7249.8|0
1628239200000|2021-08-06 08:40:00|7259.6|7256.6|7264.9|7261.9|7266.1|7263.1|7256|7253|0
1628239500000|2021-08-06 08:45:00|7264.6|7261.6|7261.7|7258.7|7265|7262|7260.3|7257.3|0
1628239800000|2021-08-06 08:50:00|7261.8|7258.8|7260.5|7257.5|7262.7|7259.7|7260.4|7257.4|0
1628240100000|2021-08-06 08:55:00|7261.4|7258.4|7261.8|7258.8|7263.8|7260.8|7260.4|7257.4|0
1628240400000|2021-08-06 09:00:00|7262.1|7259.1|7268.2|7265.2|7268.7|7265.7|7261.8|7258.8|0
1628240700000|2021-08-06 09:05:00|7268.1|7265.1|7265.9|7262.9|7270|7267|7265.9|7262.9|0
1628241000000|2021-08-06 09:10:00|7266|7263|7263.6|7260.6|7267.7|7264.7|7262.8|7259.8|0
1628241300000|2021-08-06 09:15:00|7263.8|7260.8|7261.2|7258.2|7265.2|7262.2|7261.1|7258.1|0
1628241600000|2021-08-06 09:20:00|7261|7258|7262.2|7259.2|7262.6|7259.6|7259.4|7256.4|0
1628241900000|2021-08-06 09:25:00|7262.3|7259.3|7262.3|7259.3|7262.7|7259.7|7259.5|7256.5|0
1628242200000|2021-08-06 09:30:00|7262.4|7259.4|7262.4|7259.4|7262.8|7259.8|7259.5|7256.5|0
1628242500000|2021-08-06 09:35:00|7262.6|7259.6|7265.7|7262.7|7265.8|7262.8|7259.6|7256.6|0
1628242800000|2021-08-06 09:40:00|7265.8|7262.8|7266.5|7263.5|7266.8|7263.8|7265.7|7262.7|0
1628243100000|2021-08-06 09:45:00|7266.7|7263.7|7267|7264|7267.9|7264.9|7265.7|7262.7|0
1628243400000|2021-08-06 09:50:00|7267.1|7264.1|7268.3|7265.3|7269.7|7266.7|7266.3|7263.3|0
1628243700000|2021-08-06 09:55:00|7268|7265|7268.8|7265.8|7268.8|7265.8|7267.2|7264.2|0
1628244000000|2021-08-06 10:00:00|7268.1|7265.1|7266.9|7263.9|7268.8|7265.8|7266.6|7263.6|0
1628244300000|2021-08-06 10:05:00|7266.7|7263.7|7266.7|7263.7|7267.5|7264.5|7265.5|7262.5|0
1628244600000|2021-08-06 10:10:00|7265.6|7262.6|7264.3|7261.3|7266|7263|7264.2|7261.2|0
1628244900000|2021-08-06 10:15:00|7264.2|7261.2|7262.7|7259.7|7265.5|7262.5|7261.3|7258.3|0
1628245200000|2021-08-06 10:20:00|7262.6|7259.6|7262.3|7259.3|7263.5|7260.5|7262.1|7259.1|0
1628245500000|2021-08-06 10:25:00|7262.2|7259.2|7263.2|7260.2|7264.1|7261.1|7262.2|7259.2|0
1628245800000|2021-08-06 10:30:00|7263.1|7260.1|7262.7|7259.7|7263.1|7260.1|7261.5|7258.5|0
1628246100000|2021-08-06 10:35:00|7262.6|7259.6|7262|7259|7262.8|7259.8|7261.8|7258.8|0
1628246400000|2021-08-06 10:40:00|7261.5|7258.5|7262.5|7259.5|7263.3|7260.3|7261.3|7258.3|0
1628246700000|2021-08-06 10:45:00|7262.6|7259.6|7262.9|7259.9|7264.1|7261.1|7262.6|7259.6|0
1628247000000|2021-08-06 10:50:00|7262.1|7259.1|7262.1|7259.1|7262.8|7259.8|7261.7|7258.7|0
1628247300000|2021-08-06 10:55:00|7261.5|7258.5|7261|7258|7262.1|7259.1|7259.8|7256.8|0
1628247600000|2021-08-06 11:00:00|7259.6|7256.6|7261.6|7258.6|7262.2|7259.2|7259.2|7256.2|0
1628247900000|2021-08-06 11:05:00|7261.8|7258.8|7264.1|7261.1|7264.2|7261.2|7261.6|7258.6|0
1628248200000|2021-08-06 11:10:00|7264|7261|7262.3|7259.3|7265.6|7262.6|7262.3|7259.3|0
1628248500000|2021-08-06 11:15:00|7262.4|7259.4|7263|7260|7264.6|7261.6|7262.4|7259.4|0
1628248800000|2021-08-06 11:20:00|7263.6|7260.6|7266.3|7263.3|7266.3|7263.3|7262.9|7259.9|0
1628249100000|2021-08-06 11:25:00|7266.6|7263.6|7263.9|7260.9|7266.6|7263.6|7263.8|7260.8|0
1628249400000|2021-08-06 11:30:00|7262.5|7259.5|7261.8|7258.8|7262.5|7259.5|7260.6|7257.6|0
1628249700000|2021-08-06 11:35:00|7261.9|7258.9|7263.5|7260.5|7264.8|7261.8|7261.9|7258.9|0
1628250000000|2021-08-06 11:40:00|7264|7261|7264.5|7261.5|7266.2|7263.2|7263.7|7260.7|0
1628250300000|2021-08-06 11:45:00|7262.4|7259.4|7263.9|7260.9|7265.1|7262.1|7262.3|7259.3|0
1628250600000|2021-08-06 11:50:00|7264.1|7261.1|7265.2|7262.2|7265.3|7262.3|7263.3|7260.3|0
1628250900000|2021-08-06 11:55:00|7265.3|7262.3|7264.3|7261.3|7266.4|7263.4|7264.1|7261.1|0
1628251200000|2021-08-06 12:00:00|7264.4|7261.4|7260.2|7257.2|7264.4|7261.4|7260.2|7257.2|0
1628251500000|2021-08-06 12:05:00|7260.1|7257.1|7263.9|7260.9|7264.5|7261.5|7260|7257|0
1628251800000|2021-08-06 12:10:00|7264|7261|7264.6|7261.6|7265.2|7262.2|7263.7|7260.7|0
1628252100000|2021-08-06 12:15:00|7264.7|7261.7|7263.4|7260.4|7264.7|7261.7|7262.8|7259.8|0
1628252400000|2021-08-06 12:20:00|7263.5|7260.5|7267.1|7264.1|7267.1|7264.1|7263.5|7260.5|0
1628252700000|2021-08-06 12:25:00|7267|7264|7263.9|7260.9|7268.5|7265.5|7262.8|7259.8|0
1628253000000|2021-08-06 12:30:00|7264.1|7261.1|7248|7245|7264.1|7261.1|7248|7245|0
1628253300000|2021-08-06 12:35:00|7247.6|7244.6|7241|7238|7250.7|7247.7|7241|7238|0
1628253600000|2021-08-06 12:40:00|7241.5|7238.5|7240|7237|7248.8|7245.8|7236.6|7233.6|0
1628253900000|2021-08-06 12:45:00|7239.2|7236.2|7233.6|7230.6|7241.8|7238.8|7233.6|7230.6|0
1628254200000|2021-08-06 12:50:00|7234|7231|7228.4|7225.4|7234.4|7231.4|7226.5|7223.5|0
1628254500000|2021-08-06 12:55:00|7228.1|7225.1|7235|7232|7235.3|7232.3|7226.9|7223.9|0
1628254800000|2021-08-06 13:00:00|7235.2|7232.2|7228.5|7225.5|7235.3|7232.3|7228.5|7225.5|0
1628255100000|2021-08-06 13:05:00|7228.3|7225.3|7232.2|7229.2|7232.4|7229.4|7227.4|7224.4|0
1628255400000|2021-08-06 13:10:00|7232.1|7229.1|7234|7231|7234|7231|7231.2|7228.2|0
1628255700000|2021-08-06 13:15:00|7234.4|7231.4|7235.1|7232.1|7236.1|7233.1|7233|7230|0
1628256000000|2021-08-06 13:20:00|7235.3|7232.3|7236.1|7233.1|7236.5|7233.5|7234.4|7231.4|0
1628256300000|2021-08-06 13:25:00|7240.9|7237.9|7239.2|7236.2|7242.1|7239.1|7236.7|7233.7|0
1628256600000|2021-08-06 13:30:00|7241.9|7238.9|7249.2|7247.4|7250.6|7248.8|7224|7222.2|0
1628256900000|2021-08-06 13:35:00|7249|7247.2|7243.6|7241.8|7257.3|7255.5|7242.2|7240.4|0
1628257200000|2021-08-06 13:40:00|7245.3|7243.5|7226.4|7224.6|7245.3|7243.5|7223.5|7221.7|0
1628257500000|2021-08-06 13:45:00|7226.3|7224.5|7227.5|7225.7|7233.6|7231.8|7217.8|7216|0
1628257800000|2021-08-06 13:50:00|7227.2|7225.4|7227.3|7225.5|7229.9|7228.1|7216|7214.2|0
1628258100000|2021-08-06 13:55:00|7226.7|7224.9|7229.9|7228.1|7234.3|7232.5|7225.6|7223.8|0
1628258400000|2021-08-06 14:00:00|7229.7|7227.9|7229.5|7227.7|7232.9|7231.1|7223.4|7221.6|0
1628258700000|2021-08-06 14:05:00|7228.2|7226.4|7228.7|7226.9|7233|7231.2|7215.6|7213.8|0
1628259000000|2021-08-06 14:10:00|7229|7227.2|7220.6|7218.8|7235.3|7233.5|7219.6|7217.8|0
1628259300000|2021-08-06 14:15:00|7220.5|7218.7|7220.6|7218.8|7228.1|7226.3|7219.6|7217.8|0
1628259600000|2021-08-06 14:20:00|7220.2|7218.4|7219.6|7217.8|7220.5|7218.7|7212.1|7210.3|0
1628259900000|2021-08-06 14:25:00|7220.4|7218.6|7216.4|7214.6|7221.1|7219.3|7213.6|7211.8|0
1628260200000|2021-08-06 14:30:00|7216.9|7215.1|7219.5|7217.7|7224.7|7222.9|7216.2|7214.4|0
1628260500000|2021-08-06 14:35:00|7219|7217.2|7212.7|7210.9|7219.3|7217.5|7211.6|7209.8|0
1628260800000|2021-08-06 14:40:00|7212.9|7211.1|7217.4|7215.6|7219.5|7217.7|7212|7210.2|0
1628261100000|2021-08-06 14:45:00|7217.3|7215.5|7197|7195.2|7217.3|7215.5|7195.9|7194.1|0
1628261400000|2021-08-06 14:50:00|7197.3|7195.5|7192.5|7190.7|7198.3|7196.5|7189.4|7187.6|0
1628261700000|2021-08-06 14:55:00|7192.9|7191.1|7184.5|7182.7|7193.3|7191.5|7183.3|7181.5|0
1628262000000|2021-08-06 15:00:00|7185.2|7183.4|7174.1|7172.3|7188.2|7186.4|7172.1|7170.3|0
1628262300000|2021-08-06 15:05:00|7173.4|7171.6|7167.6|7165.8|7173.4|7171.6|7164|7162.2|0
1628262600000|2021-08-06 15:10:00|7168.1|7166.3|7177.5|7175.7|7177.9|7176.1|7163.3|7161.5|0
1628262900000|2021-08-06 15:15:00|7177.6|7175.8|7183|7181.2|7183.6|7181.8|7174.9|7173.1|0
1628263200000|2021-08-06 15:20:00|7183.1|7181.3|7187.8|7186|7188.6|7186.8|7179.5|7177.7|0
1628263500000|2021-08-06 15:25:00|7188.1|7186.3|7188.2|7186.4|7189.8|7188|7180.7|7178.9|0
1628263800000|2021-08-06 15:30:00|7187.7|7185.9|7182.5|7180.7|7191|7189.2|7182.5|7180.7|0
1628264100000|2021-08-06 15:35:00|7181.9|7180.1|7183|7181.2|7183.1|7181.3|7178.1|7176.3|0
1628264400000|2021-08-06 15:40:00|7182.8|7181|7182.3|7180.5|7184.5|7182.7|7180|7178.2|0
1628264700000|2021-08-06 15:45:00|7182.5|7180.7|7182.4|7180.6|7184.8|7183|7178.6|7176.8|0
1628265000000|2021-08-06 15:50:00|7183|7181.2|7182.2|7180.4|7185.3|7183.5|7179.2|7177.4|0
1628265300000|2021-08-06 15:55:00|7182.3|7180.5|7189.1|7187.3|7189.1|7187.3|7180|7178.2|0
1628265600000|2021-08-06 16:00:00|7189|7187.2|7183.2|7181.4|7189.9|7188.1|7181.6|7179.8|0
1628265900000|2021-08-06 16:05:00|7183.3|7181.5|7179.7|7177.9|7185.3|7183.5|7178.8|7177|0
1628266200000|2021-08-06 16:10:00|7179.8|7178|7176.4|7174.6|7181.8|7180|7174.2|7172.4|0
1628266500000|2021-08-06 16:15:00|7176.2|7174.4|7175.1|7173.3|7178.9|7177.1|7173.1|7171.3|0
1628266800000|2021-08-06 16:20:00|7175.3|7173.5|7181.2|7179.4|7182.6|7180.8|7174.7|7172.9|0
1628267100000|2021-08-06 16:25:00|7180.7|7178.9|7187.5|7185.7|7188.1|7186.3|7180.7|7178.9|0
1628267400000|2021-08-06 16:30:00|7187.4|7185.6|7185.9|7184.1|7190.6|7188.8|7185|7183.2|0
1628267700000|2021-08-06 16:35:00|7186|7184.2|7180.6|7178.8|7186.5|7184.7|7180.3|7178.5|0
1628268000000|2021-08-06 16:40:00|7180.5|7178.7|7179.9|7178.1|7182.5|7180.7|7178.7|7176.9|0
1628268300000|2021-08-06 16:45:00|7179.6|7177.8|7175.9|7174.1|7180|7178.2|7174|7172.2|0
1628268600000|2021-08-06 16:50:00|7176.2|7174.4|7180|7178.2|7180|7178.2|7175.7|7173.9|0
1628268900000|2021-08-06 16:55:00|7180.1|7178.3|7182.8|7181|7184.3|7182.5|7179.2|7177.4|0
1628269200000|2021-08-06 17:00:00|7182.9|7181.1|7189.3|7187.5|7189.8|7188|7182.1|7180.3|0
1628269500000|2021-08-06 17:05:00|7189|7187.2|7188.4|7186.6|7190.4|7188.6|7186.6|7184.8|0
1628269800000|2021-08-06 17:10:00|7188|7186.2|7192.3|7190.5|7193|7191.2|7187.1|7185.3|0
1628270100000|2021-08-06 17:15:00|7192.5|7190.7|7189.8|7188|7192.5|7190.7|7187.2|7185.4|0
1628270400000|2021-08-06 17:20:00|7189.6|7187.8|7184.8|7183|7189.9|7188.1|7184.6|7182.8|0
1628270700000|2021-08-06 17:25:00|7185.4|7183.6|7180.1|7178.3|7186.2|7184.4|7179.7|7177.9|0
1628271000000|2021-08-06 17:30:00|7180.2|7178.4|7181.4|7179.6|7182|7180.2|7179.2|7177.4|0
1628271300000|2021-08-06 17:35:00|7181.9|7180.1|7181.5|7179.7|7183.2|7181.4|7180.6|7178.8|0
1628271600000|2021-08-06 17:40:00|7181.4|7179.6|7179.3|7177.5|7183.2|7181.4|7177.4|7175.6|0
1628271900000|2021-08-06 17:45:00|7179.7|7177.9|7178.3|7176.5|7181|7179.2|7177.1|7175.3|0
1628272200000|2021-08-06 17:50:00|7178.2|7176.4|7177.6|7175.8|7181.1|7179.3|7176.3|7174.5|0
1628272500000|2021-08-06 17:55:00|7177.4|7175.6|7177.5|7175.7|7179.4|7177.6|7175.2|7173.4|0
1628272800000|2021-08-06 18:00:00|7178.2|7176.4|7181.2|7179.4|7181.6|7179.8|7176.7|7174.9|0
1628273100000|2021-08-06 18:05:00|7181.1|7179.3|7181.5|7179.7|7181.6|7179.8|7179.2|7177.4|0
1628273400000|2021-08-06 18:10:00|7181.4|7179.6|7175.4|7173.6|7182.3|7180.5|7175.4|7173.6|0
1628273700000|2021-08-06 18:15:00|7175.6|7173.8|7175.5|7173.7|7175.8|7174|7173.7|7171.9|0
1628274000000|2021-08-06 18:20:00|7175.3|7173.5|7172.8|7171|7175.7|7173.9|7169|7167.2|0
1628274300000|2021-08-06 18:25:00|7172.7|7170.9|7171.2|7169.4|7173.2|7171.4|7170.2|7168.4|0
1628274600000|2021-08-06 18:30:00|7171.3|7169.5|7174.4|7172.6|7175.9|7174.1|7170.6|7168.8|0
1628274900000|2021-08-06 18:35:00|7174.2|7172.4|7174.5|7172.7|7176.4|7174.6|7172.6|7170.8|0
1628275200000|2021-08-06 18:40:00|7174.6|7172.8|7171.9|7170.1|7174.7|7172.9|7171.1|7169.3|0
1628275500000|2021-08-06 18:45:00|7172.1|7170.3|7170.2|7168.4|7172.3|7170.5|7169.4|7167.6|0
1628275800000|2021-08-06 18:50:00|7170.3|7168.5|7167.6|7165.8|7171.3|7169.5|7167.5|7165.7|0
1628276100000|2021-08-06 18:55:00|7167.5|7165.7|7166.4|7164.6|7168.8|7167|7165.9|7164.1|0
1628276400000|2021-08-06 19:00:00|7166.3|7164.5|7162.5|7160.7|7168.2|7166.4|7162.1|7160.3|0
1628276700000|2021-08-06 19:05:00|7163|7161.2|7165.8|7164|7166.1|7164.3|7161|7159.2|0
1628277000000|2021-08-06 19:10:00|7166|7164.2|7166.6|7164.8|7168.1|7166.3|7165.2|7163.4|0
1628277300000|2021-08-06 19:15:00|7166.5|7164.7|7169.3|7167.5|7169.5|7167.7|7166|7164.2|0
1628277600000|2021-08-06 19:20:00|7169.4|7167.6|7169.4|7167.6|7170.3|7168.5|7167.4|7165.6|0
1628277900000|2021-08-06 19:25:00|7169.3|7167.5|7169.7|7167.9|7170.5|7168.7|7168.3|7166.5|0
1628278200000|2021-08-06 19:30:00|7169.8|7168|7173|7171.2|7173.2|7171.4|7168.9|7167.1|0
1628278500000|2021-08-06 19:35:00|7173.1|7171.3|7172.7|7170.9|7174.5|7172.7|7171.2|7169.4|0
1628278800000|2021-08-06 19:40:00|7173|7171.2|7170.6|7168.8|7173.3|7171.5|7170.5|7168.7|0
1628279100000|2021-08-06 19:45:00|7170.5|7168.7|7165.9|7164.1|7171.1|7169.3|7165.6|7163.8|0
1628279400000|2021-08-06 19:50:00|7164.3|7162.5|7169|7167.2|7169.4|7167.6|7163.5|7161.7|0
1628279700000|2021-08-06 19:55:00|7169.2|7167.4|7172.1|7170.3|7173.1|7171.3|7169.2|7167.4|0
1628280000000|2021-08-06 20:00:00|7172.7|7169.7|7170.1|7167.1|7174.3|7171.3|7169.1|7166.1|0
1628280300000|2021-08-06 20:05:00|7170.2|7167.2|7169.9|7166.9|7170.6|7167.6|7169.7|7166.7|0
1628280600000|2021-08-06 20:10:00|7170|7167|7168.7|7165.7|7170|7167|7168.4|7165.4|0
1628280900000|2021-08-06 20:15:00|7168.6|7165.6|7169.3|7166.3|7169.3|7166.3|7168.6|7165.6|0
1628281200000|2021-08-06 20:20:00|7169.2|7166.2|7168.5|7165.5|7169.5|7166.5|7168.5|7165.5|0
1628281500000|2021-08-06 20:25:00|7168.9|7165.9|7169.2|7166.2|7169.3|7166.3|7168.4|7165.4|0
1628281800000|2021-08-06 20:30:00|7169.3|7166.3|7169.3|7166.3|7169.3|7166.3|7169|7166|0
1628282100000|2021-08-06 20:35:00|7169.4|7166.4|7170.6|7167.6|7170.7|7167.7|7168.8|7165.8|0
1628282400000|2021-08-06 20:40:00|7170.5|7167.5|7170.4|7167.4|7170.7|7167.7|7170.1|7167.1|0
1628282700000|2021-08-06 20:45:00|7170.5|7167.5|7169.8|7166.8|7170.5|7167.5|7169.6|7166.6|0
1628283000000|2021-08-06 20:50:00|7169.7|7166.7|7170.2|7167.2|7170.4|7167.4|7169.7|7166.7|0
1628283300000|2021-08-06 20:55:00|7170|7167|7170.8|7167.8|7171.5|7168.5|7170|7167|0
1628460000000|2021-08-08 22:00:00|7168.5|7163.5|7168.7|7163.7|7170.2|7165.2|7168.1|7163.1|0
1628460300000|2021-08-08 22:05:00|7168.6|7163.6|7166.7|7161.7|7169.2|7164.2|7165.7|7160.7|0
1628460600000|2021-08-08 22:10:00|7166.8|7161.8|7165.7|7160.7|7168|7163|7165.2|7160.2|0
1628460900000|2021-08-08 22:15:00|7165.8|7160.8|7164|7159|7166.5|7161.5|7163.6|7158.6|0
1628461200000|2021-08-08 22:20:00|7163.9|7158.9|7163.7|7158.7|7164.9|7159.9|7162.7|7157.7|0
1628461500000|2021-08-08 22:25:00|7163.8|7158.8|7159.3|7154.3|7163.8|7158.8|7159.2|7154.2|0
1628461800000|2021-08-08 22:30:00|7159.2|7154.2|7157.5|7152.5|7160.1|7155.1|7156.1|7151.1|0
1628462100000|2021-08-08 22:35:00|7157.4|7152.4|7156.7|7151.7|7158.8|7153.8|7156.7|7151.7|0
1628462400000|2021-08-08 22:40:00|7156.6|7151.6|7158.1|7153.1|7158.1|7153.1|7155.9|7150.9|0
1628462700000|2021-08-08 22:45:00|7158|7153|7155.9|7150.9|7158.1|7153.1|7154.9|7149.9|0
1628463000000|2021-08-08 22:50:00|7156|7151|7155|7150|7156.6|7151.6|7154.1|7149.1|0
1628463300000|2021-08-08 22:55:00|7154.9|7149.9|7151.3|7146.3|7156.1|7151.1|7149.8|7144.8|0
1628463600000|2021-08-08 23:00:00|7151.4|7146.4|7140.9|7135.9|7151.7|7146.7|7138.8|7133.8|0
1628463900000|2021-08-08 23:05:00|7140.8|7135.8|7139.4|7134.4|7143|7138|7135.7|7130.7|0
1628464200000|2021-08-08 23:10:00|7139.5|7134.5|7142.3|7137.3|7143.2|7138.2|7138.2|7133.2|0
1628464500000|2021-08-08 23:15:00|7142.4|7137.4|7140|7135|7142.4|7137.4|7139.3|7134.3|0
1628464800000|2021-08-08 23:20:00|7139.9|7134.9|7141.6|7136.6|7141.7|7136.7|7139.4|7134.4|0
1628465100000|2021-08-08 23:25:00|7141.5|7136.5|7141.2|7136.2|7142.1|7137.1|7137.9|7132.9|0
1628465400000|2021-08-08 23:30:00|7141|7136|7137.2|7132.2|7141.1|7136.1|7136.9|7131.9|0
1628465700000|2021-08-08 23:35:00|7137.3|7132.3|7131.8|7126.8|7137.4|7132.4|7127.9|7122.9|0
1628466000000|2021-08-08 23:40:00|7131.7|7126.7|7134.3|7129.3|7135.1|7130.1|7130.3|7125.3|0
1628466300000|2021-08-08 23:45:00|7134.2|7129.2|7136.4|7131.4|7137.1|7132.1|7133.9|7128.9|0
1628466600000|2021-08-08 23:50:00|7136.3|7131.3|7136.1|7131.1|7137.2|7132.2|7135.1|7130.1|0
1628466900000|2021-08-08 23:55:00|7136.2|7131.2|7136.3|7131.3|7137.4|7132.4|7135.8|7130.8|0
1628467200000|2021-08-09 00:00:00|7136.4|7131.4|7134.4|7129.4|7136.6|7131.6|7131.9|7126.9|0
1628467500000|2021-08-09 00:05:00|7134.5|7129.5|7137.8|7132.8|7137.9|7132.9|7133.9|7128.9|0
1628467800000|2021-08-09 00:10:00|7137.7|7132.7|7136.3|7131.3|7137.9|7132.9|7135.6|7130.6|0
1628468100000|2021-08-09 00:15:00|7136.2|7131.2|7136.3|7131.3|7136.9|7131.9|7133.4|7128.4|0
1628468400000|2021-08-09 00:20:00|7136.2|7131.2|7137.2|7132.2|7137.5|7132.5|7135.1|7130.1|0
1628468700000|2021-08-09 00:25:00|7137.3|7132.3|7136.5|7131.5|7137.8|7132.8|7136.5|7131.5|0
1628469000000|2021-08-09 00:30:00|7136.2|7131.2|7137.8|7132.8|7137.9|7132.9|7136.1|7131.1|0
1628469300000|2021-08-09 00:35:00|7137.7|7132.7|7139.5|7134.5|7140.5|7135.5|7137.4|7132.4|0
1628469600000|2021-08-09 00:40:00|7139.6|7134.6|7139.5|7134.5|7140|7135|7138.4|7133.4|0
1628469900000|2021-08-09 00:45:00|7139.6|7134.6|7137.3|7132.3|7139.8|7134.8|7137.1|7132.1|0
1628470200000|2021-08-09 00:50:00|7137.2|7132.2|7138.1|7133.1|7138.3|7133.3|7137|7132|0
1628470500000|2021-08-09 00:55:00|7137.9|7132.9|7139.4|7134.4|7140.6|7135.6|7137.3|7132.3|0
1628470800000|2021-08-09 01:00:00|7139.5|7134.5|7138.7|7133.7|7139.9|7134.9|7138.3|7133.3|0
1628471100000|2021-08-09 01:05:00|7138.6|7133.6|7138.5|7133.5|7139.5|7134.5|7138.1|7133.1|0
1628471400000|2021-08-09 01:10:00|7138.6|7133.6|7139.2|7134.2|7140.3|7135.3|7138.5|7133.5|0
1628471700000|2021-08-09 01:15:00|7139.1|7134.1|7138.2|7133.2|7139.3|7134.3|7137.2|7132.2|0
1628472000000|2021-08-09 01:20:00|7138.3|7133.3|7137.7|7132.7|7139.3|7134.3|7137.5|7132.5|0
1628472300000|2021-08-09 01:25:00|7137.8|7132.8|7139.7|7134.7|7140.1|7135.1|7137.3|7132.3|0
1628472600000|2021-08-09 01:30:00|7139.5|7134.5|7140|7135|7141.5|7136.5|7137.4|7132.4|0
1628472900000|2021-08-09 01:35:00|7140.1|7135.1|7143.1|7138.1|7143.6|7138.6|7138.8|7133.8|0
1628473200000|2021-08-09 01:40:00|7143|7138|7145.8|7140.8|7146.1|7141.1|7143|7138|0
1628473500000|2021-08-09 01:45:00|7145.9|7140.9|7145.4|7140.4|7146.5|7141.5|7145.1|7140.1|0
1628473800000|2021-08-09 01:50:00|7145.6|7140.6|7143.4|7138.4|7145.6|7140.6|7142.9|7137.9|0
1628474100000|2021-08-09 01:55:00|7143.3|7138.3|7143.7|7138.7|7144.8|7139.8|7143.2|7138.2|0
1628474400000|2021-08-09 02:00:00|7143.8|7138.8|7145.5|7140.5|7146.1|7141.1|7143|7138|0
1628474700000|2021-08-09 02:05:00|7145.6|7140.6|7145.9|7140.9|7146.6|7141.6|7145|7140|0
1628475000000|2021-08-09 02:10:00|7146.1|7141.1|7145.5|7140.5|7146.4|7141.4|7145.2|7140.2|0
1628475300000|2021-08-09 02:15:00|7145.6|7140.6|7148|7143|7148.3|7143.3|7145.5|7140.5|0
1628475600000|2021-08-09 02:20:00|7148.1|7143.1|7147.3|7142.3|7148.5|7143.5|7146.8|7141.8|0
1628475900000|2021-08-09 02:25:00|7147.4|7142.4|7147|7142|7147.5|7142.5|7146.2|7141.2|0
1628476200000|2021-08-09 02:30:00|7147.1|7142.1|7148.6|7143.6|7148.6|7143.6|7147.1|7142.1|0
1628476500000|2021-08-09 02:35:00|7148.5|7143.5|7149.1|7144.1|7149.2|7144.2|7147.6|7142.6|0
1628476800000|2021-08-09 02:40:00|7149.2|7144.2|7150|7145|7150|7145|7148.8|7143.8|0
1628477100000|2021-08-09 02:45:00|7149.9|7144.9|7149.7|7144.7|7150.5|7145.5|7149.3|7144.3|0
1628477400000|2021-08-09 02:50:00|7149.8|7144.8|7149.1|7144.1|7150|7145|7148.9|7143.9|0
1628477700000|2021-08-09 02:55:00|7149.2|7144.2|7149.6|7144.6|7149.8|7144.8|7148.6|7143.6|0
1628478000000|2021-08-09 03:00:00|7149.7|7144.7|7149.9|7144.9|7150.2|7145.2|7149.2|7144.2|0
1628478300000|2021-08-09 03:05:00|7149.8|7144.8|7150.1|7145.1|7151.3|7146.3|7149.6|7144.6|0
1628478600000|2021-08-09 03:10:00|7150.2|7145.2|7150.8|7145.8|7151.8|7146.8|7150|7145|0
1628478900000|2021-08-09 03:15:00|7150.9|7145.9|7149.5|7144.5|7151.1|7146.1|7149.3|7144.3|0
1628479200000|2021-08-09 03:20:00|7149.6|7144.6|7149.5|7144.5|7150.3|7145.3|7148.8|7143.8|0
1628479500000|2021-08-09 03:25:00|7149.6|7144.6|7149.8|7144.8|7149.9|7144.9|7148.9|7143.9|0
1628479800000|2021-08-09 03:30:00|7149.9|7144.9|7149.9|7144.9|7150|7145|7148.8|7143.8|0
1628480100000|2021-08-09 03:35:00|7149.8|7144.8|7149.2|7144.2|7149.9|7144.9|7148.3|7143.3|0
1628480400000|2021-08-09 03:40:00|7149.1|7144.1|7149.2|7144.2|7149.5|7144.5|7148.1|7143.1|0
1628480700000|2021-08-09 03:45:00|7149.3|7144.3|7149.3|7144.3|7149.5|7144.5|7148.3|7143.3|0
1628481000000|2021-08-09 03:50:00|7149.2|7144.2|7149.1|7144.1|7150|7145|7149.1|7144.1|0
1628481300000|2021-08-09 03:55:00|7149|7144|7149.3|7144.3|7149.6|7144.6|7148.8|7143.8|0
1628481600000|2021-08-09 04:00:00|7149.2|7144.2|7149.3|7144.3|7150.1|7145.1|7149.1|7144.1|0
1628481900000|2021-08-09 04:05:00|7149.4|7144.4|7149.2|7144.2|7149.5|7144.5|7148.7|7143.7|0
1628482200000|2021-08-09 04:10:00|7149.1|7144.1|7149.4|7144.4|7149.7|7144.7|7149|7144|0
1628482500000|2021-08-09 04:15:00|7149.5|7144.5|7150.3|7145.3|7150.6|7145.6|7149.4|7144.4|0
1628482800000|2021-08-09 04:20:00|7150.4|7145.4|7150.4|7145.4|7150.7|7145.7|7150.1|7145.1|0
1628483100000|2021-08-09 04:25:00|7150.5|7145.5|7149.8|7144.8|7150.5|7145.5|7149.4|7144.4|0
1628483400000|2021-08-09 04:30:00|7149.9|7144.9|7151.1|7146.1|7151.1|7146.1|7149.8|7144.8|0
1628483700000|2021-08-09 04:35:00|7151|7146|7150.4|7145.4|7151.1|7146.1|7150.2|7145.2|0
1628484000000|2021-08-09 04:40:00|7150.3|7145.3|7150.9|7145.9|7151|7146|7150.2|7145.2|0
1628484300000|2021-08-09 04:45:00|7151.1|7146.1|7150.5|7145.5|7151.1|7146.1|7149.9|7144.9|0
1628484600000|2021-08-09 04:50:00|7150.4|7145.4|7151|7146|7151.1|7146.1|7150.3|7145.3|0
1628484900000|2021-08-09 04:55:00|7151.1|7146.1|7151.2|7146.2|7151.7|7146.7|7150.9|7145.9|0
1628485200000|2021-08-09 05:00:00|7151.1|7146.1|7153.1|7148.1|7153.4|7148.4|7150.6|7145.6|0
1628485500000|2021-08-09 05:05:00|7153|7148|7150.9|7145.9|7153.2|7148.2|7150.5|7145.5|0
1628485800000|2021-08-09 05:10:00|7151|7146|7150.7|7145.7|7151.6|7146.6|7150.5|7145.5|0
1628486100000|2021-08-09 05:15:00|7150.8|7145.8|7151.7|7146.7|7151.8|7146.8|7150.5|7145.5|0
1628486400000|2021-08-09 05:20:00|7151.5|7146.5|7150.8|7145.8|7152.2|7147.2|7150.4|7145.4|0
1628486700000|2021-08-09 05:25:00|7151|7146|7151.5|7146.5|7152.2|7147.2|7150.9|7145.9|0
1628487000000|2021-08-09 05:30:00|7151.4|7146.4|7151.8|7146.8|7152.1|7147.1|7150.8|7145.8|0
1628487300000|2021-08-09 05:35:00|7151.9|7146.9|7153.1|7148.1|7153.3|7148.3|7151.8|7146.8|0
1628487600000|2021-08-09 05:40:00|7153.2|7148.2|7152.4|7147.4|7153.8|7148.8|7152.4|7147.4|0
1628487900000|2021-08-09 05:45:00|7152.5|7147.5|7153.6|7148.6|7154|7149|7152|7147|0
1628488200000|2021-08-09 05:50:00|7153.5|7148.5|7153.2|7148.2|7153.5|7148.5|7152.6|7147.6|0
1628488500000|2021-08-09 05:55:00|7153.3|7148.3|7152.3|7147.3|7153.3|7148.3|7151.6|7146.6|0
1628488800000|2021-08-09 06:00:00|7151.9|7146.9|7152.4|7147.4|7152.4|7147.4|7150.5|7145.5|0
1628489100000|2021-08-09 06:05:00|7152.3|7147.3|7152.6|7147.6|7154.6|7149.6|7150.5|7145.5|0
1628489400000|2021-08-09 06:10:00|7152.5|7147.5|7150.8|7145.8|7152.9|7147.9|7150.1|7145.1|0
1628489700000|2021-08-09 06:15:00|7150.9|7145.9|7152.2|7147.2|7152.8|7147.8|7150.1|7145.1|0
1628490000000|2021-08-09 06:20:00|7152.3|7147.3|7152.4|7147.4|7153.6|7148.6|7152|7147|0
1628490300000|2021-08-09 06:25:00|7152.2|7147.2|7152.4|7147.4|7152.7|7147.7|7151.2|7146.2|0
1628490600000|2021-08-09 06:30:00|7152.5|7147.5|7152.6|7147.6|7153.1|7148.1|7151.6|7146.6|0
1628490900000|2021-08-09 06:35:00|7152.5|7147.5|7152.9|7147.9|7153.5|7148.5|7151.9|7146.9|0
1628491200000|2021-08-09 06:40:00|7152.8|7147.8|7152.4|7147.4|7152.9|7147.9|7151.9|7146.9|0
1628491500000|2021-08-09 06:45:00|7152.5|7147.5|7151.7|7146.7|7152.6|7147.6|7150.5|7145.5|0
1628491800000|2021-08-09 06:50:00|7151.8|7146.8|7152.8|7147.8|7153.1|7148.1|7151.8|7146.8|0
1628492100000|2021-08-09 06:55:00|7152.9|7147.9|7150.9|7145.9|7153.1|7148.1|7149.7|7144.7|0
1628492400000|2021-08-09 07:00:00|7151|7146|7157|7152|7158.3|7153.3|7150.7|7145.7|0
1628492700000|2021-08-09 07:05:00|7157.1|7152.1|7162.6|7157.6|7163.7|7158.7|7157|7152|0
1628493000000|2021-08-09 07:10:00|7162.7|7157.7|7161.6|7156.6|7166.4|7161.4|7159.6|7154.6|0
1628493300000|2021-08-09 07:15:00|7161.8|7156.8|7162.7|7157.7|7163.4|7158.4|7160.9|7155.9|0
1628493600000|2021-08-09 07:20:00|7162.5|7157.5|7161.3|7156.3|7164.6|7159.6|7161|7156|0
1628493900000|2021-08-09 07:25:00|7161.2|7156.2|7163.1|7158.1|7163.4|7158.4|7160.1|7155.1|0
1628494200000|2021-08-09 07:30:00|7163.2|7158.2|7163.3|7158.3|7165.2|7160.2|7161.6|7156.6|0
1628494500000|2021-08-09 07:35:00|7163.4|7158.4|7164|7159|7165.2|7160.2|7162|7157|0
1628494800000|2021-08-09 07:40:00|7164.1|7159.1|7163.2|7158.2|7164.6|7159.6|7162|7157|0
1628495100000|2021-08-09 07:45:00|7163.3|7158.3|7161.3|7156.3|7164.5|7159.5|7161.2|7156.2|0
1628495400000|2021-08-09 07:50:00|7161.2|7156.2|7163.4|7158.4|7163.8|7158.8|7161.2|7156.2|0
1628495700000|2021-08-09 07:55:00|7163.5|7158.5|7163.4|7158.4|7163.7|7158.7|7162.3|7157.3|0
1628496000000|2021-08-09 08:00:00|7163.8|7158.8|7165.2|7162.2|7169.6|7166.6|7162.8|7158.8|0
1628496300000|2021-08-09 08:05:00|7165.4|7162.4|7170.4|7167.4|7172.7|7169.7|7164.4|7161.4|0
1628496600000|2021-08-09 08:10:00|7170.3|7167.3|7173.9|7170.9|7174.9|7171.9|7166.4|7163.4|0
1628496900000|2021-08-09 08:15:00|7173|7170|7180.6|7177.6|7182|7179|7173|7170|0
1628497200000|2021-08-09 08:20:00|7180.5|7177.5|7177.1|7174.1|7180.9|7177.9|7175.9|7172.9|0
1628497500000|2021-08-09 08:25:00|7177.4|7174.4|7178.7|7175.7|7178.7|7175.7|7176.7|7173.7|0
1628497800000|2021-08-09 08:30:00|7178.6|7175.6|7178.7|7175.7|7178.7|7175.7|7177.3|7174.3|0
1628498100000|2021-08-09 08:35:00|7178.8|7175.8|7178.7|7175.7|7179.3|7176.3|7178.4|7175.4|0
1628498400000|2021-08-09 08:40:00|7178.1|7175.1|7179.4|7176.4|7179.6|7176.6|7177.8|7174.8|0
1628498700000|2021-08-09 08:45:00|7179.3|7176.3|7186.3|7183.3|7194.4|7191.4|7178.4|7175.4|0
1628499000000|2021-08-09 08:50:00|7186.5|7183.5|7187.1|7184.1|7188.5|7185.5|7184.9|7181.9|0
1628499300000|2021-08-09 08:55:00|7186.8|7183.8|7184.6|7181.6|7187.9|7184.9|7183.8|7180.8|0
1628499600000|2021-08-09 09:00:00|7184.7|7181.7|7184.6|7181.6|7187.9|7184.9|7184.5|7181.5|0
1628499900000|2021-08-09 09:05:00|7184.7|7181.7|7186.1|7183.1|7187.2|7184.2|7184.6|7181.6|0
1628500200000|2021-08-09 09:10:00|7186.2|7183.2|7185.6|7182.6|7186.7|7183.7|7185|7182|0
1628500500000|2021-08-09 09:15:00|7185.5|7182.5|7189.9|7186.9|7189.9|7186.9|7185.2|7182.2|0
1628500800000|2021-08-09 09:20:00|7190|7187|7186.5|7183.5|7190.5|7187.5|7186|7183|0
1628501100000|2021-08-09 09:25:00|7186.7|7183.7|7185.8|7182.8|7188.6|7185.6|7185.8|7182.8|0
1628501400000|2021-08-09 09:30:00|7186.2|7183.2|7181.4|7178.4|7186.2|7183.2|7180.9|7177.9|0
1628501700000|2021-08-09 09:35:00|7182.9|7179.9|7182.1|7179.1|7184.3|7181.3|7181.4|7178.4|0
1628502000000|2021-08-09 09:40:00|7182|7179|7181.3|7178.3|7182.2|7179.2|7180.5|7177.5|0
1628502300000|2021-08-09 09:45:00|7181.4|7178.4|7179.6|7176.6|7183.1|7180.1|7179|7176|0
1628502600000|2021-08-09 09:50:00|7180.8|7177.8|7182.8|7179.8|7182.8|7179.8|7180|7177|0
1628502900000|2021-08-09 09:55:00|7182.7|7179.7|7185.9|7182.9|7186.6|7183.6|7182.7|7179.7|0
1628503200000|2021-08-09 10:00:00|7185.8|7182.8|7189.7|7186.7|7189.7|7186.7|7185.6|7182.6|0
1628503500000|2021-08-09 10:05:00|7189.6|7186.6|7188.7|7185.7|7191.1|7188.1|7188|7185|0
1628503800000|2021-08-09 10:10:00|7189.4|7186.4|7191.5|7188.5|7192.9|7189.9|7188.3|7185.3|0
1628504100000|2021-08-09 10:15:00|7191.6|7188.6|7190.3|7187.3|7193.2|7190.2|7190.3|7187.3|0
1628504400000|2021-08-09 10:20:00|7190.4|7187.4|7191.7|7188.7|7192.9|7189.9|7190|7187|0
1628504700000|2021-08-09 10:25:00|7191.2|7188.2|7189.5|7186.5|7193.1|7190.1|7189.3|7186.3|0
1628505000000|2021-08-09 10:30:00|7189.3|7186.3|7189.7|7186.7|7191.3|7188.3|7188.1|7185.1|0
1628505300000|2021-08-09 10:35:00|7189.8|7186.8|7190.5|7187.5|7191.9|7188.9|7188.7|7185.7|0
1628505600000|2021-08-09 10:40:00|7190.4|7187.4|7192|7189|7192.8|7189.8|7189.4|7186.4|0
1628505900000|2021-08-09 10:45:00|7192.1|7189.1|7194|7191|7194|7191|7191.5|7188.5|0
1628506200000|2021-08-09 10:50:00|7193.9|7190.9|7194.6|7191.6|7195.3|7192.3|7193|7190|0
1628506500000|2021-08-09 10:55:00|7194.9|7191.9|7193|7190|7195.6|7192.6|7192.8|7189.8|0
1628506800000|2021-08-09 11:00:00|7191.8|7188.8|7193.6|7190.6|7194.7|7191.7|7187.7|7184.7|0
1628507100000|2021-08-09 11:05:00|7193.5|7190.5|7194.1|7191.1|7195.3|7192.3|7191.3|7188.3|0
1628507400000|2021-08-09 11:10:00|7193.9|7190.9|7198.3|7195.3|7198.3|7195.3|7193.9|7190.9|0
1628507700000|2021-08-09 11:15:00|7198.4|7195.4|7196.7|7193.7|7198.8|7195.8|7196.7|7193.7|0
1628508000000|2021-08-09 11:20:00|7196.8|7193.8|7195.1|7192.1|7197.2|7194.2|7194.8|7191.8|0
1628508300000|2021-08-09 11:25:00|7195|7192|7195|7192|7195.5|7192.5|7193.9|7190.9|0
1628508600000|2021-08-09 11:30:00|7194.9|7191.9|7196|7193|7196.2|7193.2|7193.8|7190.8|0
1628508900000|2021-08-09 11:35:00|7195.9|7192.9|7194.8|7191.8|7196.4|7193.4|7194.8|7191.8|0
1628509200000|2021-08-09 11:40:00|7194.6|7191.6|7195.6|7192.6|7195.7|7192.7|7194.4|7191.4|0
1628509500000|2021-08-09 11:45:00|7195.3|7192.3|7195.4|7192.4|7197.2|7194.2|7195.1|7192.1|0
1628509800000|2021-08-09 11:50:00|7195.5|7192.5|7193.9|7190.9|7196.1|7193.1|7193.9|7190.9|0
1628510100000|2021-08-09 11:55:00|7194.4|7191.4|7196.4|7193.4|7196.5|7193.5|7194.4|7191.4|0
1628510400000|2021-08-09 12:00:00|7196.2|7193.2|7194.9|7191.9|7197.5|7194.5|7194.7|7191.7|0
1628510700000|2021-08-09 12:05:00|7194.8|7191.8|7195.3|7192.3|7195.6|7192.6|7194.3|7191.3|0
1628511000000|2021-08-09 12:10:00|7194.7|7191.7|7193.2|7190.2|7194.7|7191.7|7193|7190|0
1628511300000|2021-08-09 12:15:00|7193.3|7190.3|7188.8|7185.8|7193.3|7190.3|7188.8|7185.8|0
1628511600000|2021-08-09 12:20:00|7188.7|7185.7|7185.9|7182.9|7189.4|7186.4|7185.8|7182.8|0
1628511900000|2021-08-09 12:25:00|7185.6|7182.6|7187.4|7184.4|7187.4|7184.4|7185|7182|0
1628512200000|2021-08-09 12:30:00|7187.3|7184.3|7188.8|7185.8|7189.2|7186.2|7186.3|7183.3|0
1628512500000|2021-08-09 12:35:00|7188.7|7185.7|7188.5|7185.5|7189.7|7186.7|7188.1|7185.1|0
1628512800000|2021-08-09 12:40:00|7188.4|7185.4|7189.1|7186.1|7189.1|7186.1|7187.4|7184.4|0
1628513100000|2021-08-09 12:45:00|7189|7186|7189.4|7186.4|7189.9|7186.9|7188.5|7185.5|0
1628513400000|2021-08-09 12:50:00|7189.3|7186.3|7190.7|7187.7|7191.4|7188.4|7189.2|7186.2|0
1628513700000|2021-08-09 12:55:00|7190.6|7187.6|7190.8|7187.8|7191.2|7188.2|7190.3|7187.3|0
1628514000000|2021-08-09 13:00:00|7190.7|7187.7|7188.6|7185.6|7191.4|7188.4|7188.5|7185.5|0
1628514300000|2021-08-09 13:05:00|7188.7|7185.7|7185.2|7182.2|7188.7|7185.7|7185|7182|0
1628514600000|2021-08-09 13:10:00|7185.1|7182.1|7183|7180|7185.9|7182.9|7183|7180|0
1628514900000|2021-08-09 13:15:00|7183.1|7180.1|7185.9|7182.9|7186|7183|7183|7180|0
1628515200000|2021-08-09 13:20:00|7185.8|7182.8|7185.9|7182.9|7187.4|7184.4|7185.8|7182.8|0
1628515500000|2021-08-09 13:25:00|7186.7|7183.7|7187.4|7184.4|7188.3|7185.3|7181.8|7178.8|0
1628515800000|2021-08-09 13:30:00|7189.1|7186.1|7164.9|7163.1|7193.4|7191.6|7164.6|7162.8|0
1628516100000|2021-08-09 13:35:00|7165.2|7163.4|7150.9|7149.1|7165.9|7164.1|7145.4|7143.6|0
1628516400000|2021-08-09 13:40:00|7150.7|7148.9|7174.4|7172.6|7175.4|7173.6|7149.3|7147.5|0
1628516700000|2021-08-09 13:45:00|7175.7|7173.9|7181.9|7180.1|7186.7|7184.9|7168|7166.2|0
1628517000000|2021-08-09 13:50:00|7182.9|7181.1|7190|7188.2|7192.5|7190.7|7181.3|7179.5|0
1628517300000|2021-08-09 13:55:00|7189.7|7187.9|7189.5|7187.7|7197.8|7196|7187.2|7185.4|0
1628517600000|2021-08-09 14:00:00|7189.6|7187.8|7172.3|7170.5|7191|7189.2|7171.8|7170|0
1628517900000|2021-08-09 14:05:00|7172.1|7170.3|7177.5|7175.7|7182.3|7180.5|7170.4|7168.6|0
1628518200000|2021-08-09 14:10:00|7177.8|7176|7184.2|7182.4|7192.4|7190.6|7177.8|7176|0
1628518500000|2021-08-09 14:15:00|7184|7182.2|7179.5|7177.7|7186.1|7184.3|7176|7174.2|0
1628518800000|2021-08-09 14:20:00|7179.6|7177.8|7181.8|7180|7188.1|7186.3|7179.6|7177.8|0
1628519100000|2021-08-09 14:25:00|7181.9|7180.1|7194.5|7192.7|7196.4|7194.6|7180.6|7178.8|0
1628519400000|2021-08-09 14:30:00|7195.9|7194.1|7197.7|7195.9|7204.4|7202.6|7194.3|7192.5|0
1628519700000|2021-08-09 14:35:00|7198.2|7196.4|7189.9|7188.1|7201.3|7199.5|7188|7186.2|0
1628520000000|2021-08-09 14:40:00|7190.1|7188.3|7189.9|7188.1|7193.6|7191.8|7187.3|7185.5|0
1628520300000|2021-08-09 14:45:00|7189.8|7188|7185.8|7184|7193.3|7191.5|7185.3|7183.5|0
1628520600000|2021-08-09 14:50:00|7185.5|7183.7|7191.6|7189.8|7191.6|7189.8|7180.3|7178.5|0
1628520900000|2021-08-09 14:55:00|7192|7190.2|7188|7186.2|7195.2|7193.4|7184.8|7183|0
1628521200000|2021-08-09 15:00:00|7188.3|7186.5|7188.6|7186.8|7198|7196.2|7188.2|7186.4|0
1628521500000|2021-08-09 15:05:00|7189.7|7187.9|7186|7184.2|7190.9|7189.1|7181.9|7180.1|0
1628521800000|2021-08-09 15:10:00|7186.2|7184.4|7181.4|7179.6|7187.5|7185.7|7179.5|7177.7|0
1628522100000|2021-08-09 15:15:00|7181.1|7179.3|7184.7|7182.9|7186.1|7184.3|7178.8|7177|0
1628522400000|2021-08-09 15:20:00|7184.6|7182.8|7187.2|7185.4|7189.1|7187.3|7182.6|7180.8|0
1628522700000|2021-08-09 15:25:00|7186.8|7185|7186.7|7184.9|7188.1|7186.3|7183.4|7181.6|0
1628523000000|2021-08-09 15:30:00|7187.8|7186|7186.2|7184.4|7188|7186.2|7183.2|7181.4|0
1628523300000|2021-08-09 15:35:00|7186.4|7184.6|7184.3|7182.5|7189.1|7187.3|7182.6|7180.8|0
1628523600000|2021-08-09 15:40:00|7184.4|7182.6|7188|7186.2|7188|7186.2|7182|7180.2|0
1628523900000|2021-08-09 15:45:00|7188.1|7186.3|7184.6|7182.8|7190.4|7188.6|7184.3|7182.5|0
1628524200000|2021-08-09 15:50:00|7183.9|7182.1|7183.4|7181.6|7185.3|7183.5|7182.2|7180.4|0
1628524500000|2021-08-09 15:55:00|7183.6|7181.8|7190|7188.2|7190|7188.2|7183.6|7181.8|0
1628524800000|2021-08-09 16:00:00|7190.1|7188.3|7188.1|7186.3|7192.1|7190.3|7188.1|7186.3|0
1628525100000|2021-08-09 16:05:00|7188.4|7186.6|7190.2|7188.4|7191.1|7189.3|7188.2|7186.4|0
1628525400000|2021-08-09 16:10:00|7190.3|7188.5|7186.8|7185|7190.7|7188.9|7186.8|7185|0
1628525700000|2021-08-09 16:15:00|7186.6|7184.8|7185.1|7183.3|7188.5|7186.7|7183.3|7181.5|0
1628526000000|2021-08-09 16:20:00|7184.7|7182.9|7183.5|7181.7|7186.1|7184.3|7182.6|7180.8|0
1628526300000|2021-08-09 16:25:00|7183.4|7181.6|7182.9|7181.1|7187.8|7186|7182.1|7180.3|0
1628526600000|2021-08-09 16:30:00|7183|7181.2|7184.2|7182.4|7186.1|7184.3|7181|7179.2|0
1628526900000|2021-08-09 16:35:00|7184.6|7182.8|7184.5|7182.7|7185.3|7183.5|7182.9|7181.1|0
1628527200000|2021-08-09 16:40:00|7184.7|7182.9|7180.5|7178.7|7185.5|7183.7|7178.7|7176.9|0
1628527500000|2021-08-09 16:45:00|7180.6|7178.8|7184.5|7182.7|7187.6|7185.8|7179.8|7178|0
1628527800000|2021-08-09 16:50:00|7184.8|7183|7183.3|7181.5|7185.3|7183.5|7183|7181.2|0
1628528100000|2021-08-09 16:55:00|7183.4|7181.6|7187.2|7185.4|7187.8|7186|7182.4|7180.6|0
1628528400000|2021-08-09 17:00:00|7187.4|7185.6|7184.8|7183|7187.6|7185.8|7182.7|7180.9|0
1628528700000|2021-08-09 17:05:00|7184.9|7183.1|7183.2|7181.4|7185.1|7183.3|7181.9|7180.1|0
1628529000000|2021-08-09 17:10:00|7183.3|7181.5|7183.7|7181.9|7187.6|7185.8|7183.3|7181.5|0
1628529300000|2021-08-09 17:15:00|7183.8|7182|7181.6|7179.8|7184.1|7182.3|7180.7|7178.9|0
1628529600000|2021-08-09 17:20:00|7181.8|7180|7180.1|7178.3|7181.8|7180|7179.2|7177.4|0
1628529900000|2021-08-09 17:25:00|7180|7178.2|7178.6|7176.8|7180.1|7178.3|7176.7|7174.9|0
1628530200000|2021-08-09 17:30:00|7178.4|7176.6|7181.6|7179.8|7182.6|7180.8|7176.4|7174.6|0
1628530500000|2021-08-09 17:35:00|7181.4|7179.6|7184.7|7182.9|7186|7184.2|7180.4|7178.6|0
1628530800000|2021-08-09 17:40:00|7184.6|7182.8|7185.6|7183.8|7186.6|7184.8|7183.8|7182|0
1628531100000|2021-08-09 17:45:00|7185.8|7184|7187|7185.2|7189.1|7187.3|7185|7183.2|0
1628531400000|2021-08-09 17:50:00|7187.2|7185.4|7187|7185.2|7188.2|7186.4|7185.5|7183.7|0
1628531700000|2021-08-09 17:55:00|7187.1|7185.3|7189.4|7187.6|7190.5|7188.7|7186.8|7185|0
1628532000000|2021-08-09 18:00:00|7189.5|7187.7|7190.2|7188.4|7192.1|7190.3|7189.3|7187.5|0
1628532300000|2021-08-09 18:05:00|7190.3|7188.5|7188.3|7186.5|7190.3|7188.5|7185.9|7184.1|0
1628532600000|2021-08-09 18:10:00|7188.2|7186.4|7185.5|7183.7|7188.9|7187.1|7185.4|7183.6|0
1628532900000|2021-08-09 18:15:00|7185.4|7183.6|7184.9|7183.1|7186.3|7184.5|7184.1|7182.3|0
1628533200000|2021-08-09 18:20:00|7185|7183.2|7185.1|7183.3|7186.7|7184.9|7183.6|7181.8|0
1628533500000|2021-08-09 18:25:00|7185.2|7183.4|7190.6|7188.8|7190.8|7189|7185.2|7183.4|0
1628533800000|2021-08-09 18:30:00|7190.7|7188.9|7194.2|7192.4|7195.7|7193.9|7189.8|7188|0
1628534100000|2021-08-09 18:35:00|7194.3|7192.5|7194.7|7192.9|7194.9|7193.1|7193|7191.2|0
1628534400000|2021-08-09 18:40:00|7194.8|7193|7189.8|7188|7195.2|7193.4|7189.5|7187.7|0
1628534700000|2021-08-09 18:45:00|7189.7|7187.9|7190.8|7189|7190.8|7189|7188.6|7186.8|0
1628535000000|2021-08-09 18:50:00|7190.9|7189.1|7190.6|7188.8|7190.9|7189.1|7187.4|7185.6|0
1628535300000|2021-08-09 18:55:00|7190.7|7188.9|7194.8|7193|7196.4|7194.6|7190.7|7188.9|0
1628535600000|2021-08-09 19:00:00|7194.6|7192.8|7191.2|7189.4|7195.2|7193.4|7191.2|7189.4|0
1628535900000|2021-08-09 19:05:00|7191|7189.2|7192.5|7190.7|7194.6|7192.8|7190.9|7189.1|0
1628536200000|2021-08-09 19:10:00|7192.4|7190.6|7190.5|7188.7|7193|7191.2|7188.2|7186.4|0
1628536500000|2021-08-09 19:15:00|7190.2|7188.4|7189.9|7188.1|7191|7189.2|7188.2|7186.4|0
1628536800000|2021-08-09 19:20:00|7189.8|7188|7185.8|7184|7191|7189.2|7185.2|7183.4|0
1628537100000|2021-08-09 19:25:00|7185.7|7183.9|7186.7|7184.9|7187.4|7185.6|7185.4|7183.6|0
1628537400000|2021-08-09 19:30:00|7186.6|7184.8|7188.1|7186.3|7189.8|7188|7185.8|7184|0
1628537700000|2021-08-09 19:35:00|7187.7|7185.9|7188|7186.2|7188.5|7186.7|7185.2|7183.4|0
1628538000000|2021-08-09 19:40:00|7188.1|7186.3|7187.8|7186|7189.7|7187.9|7186.7|7184.9|0
1628538300000|2021-08-09 19:45:00|7187.6|7185.8|7182.4|7180.6|7188|7186.2|7182.1|7180.3|0
1628538600000|2021-08-09 19:50:00|7183.4|7181.6|7184.4|7182.6|7188.7|7186.9|7183.4|7181.6|0
1628538900000|2021-08-09 19:55:00|7185|7183.2|7187.7|7185.9|7191.3|7189.5|7185|7183.2|0
1628539200000|2021-08-09 20:00:00|7188.3|7185.3|7185.5|7182.5|7192.1|7189.1|7184.9|7181.9|0
1628539500000|2021-08-09 20:05:00|7185.4|7182.4|7187.6|7184.6|7187.9|7184.9|7184.7|7181.7|0
1628539800000|2021-08-09 20:10:00|7187.5|7184.5|7187|7184|7189.1|7186.1|7187|7184|0
1628540100000|2021-08-09 20:15:00|7187.2|7184.2|7186|7183|7187.3|7184.3|7186|7183|0
1628540400000|2021-08-09 20:20:00|7185.9|7182.9|7186.3|7183.3|7187.4|7184.4|7185.2|7182.2|0
1628540700000|2021-08-09 20:25:00|7186.2|7183.2|7186.5|7183.5|7186.8|7183.8|7186.2|7183.2|0
1628541000000|2021-08-09 20:30:00|7186.6|7183.6|7186.2|7183.2|7186.8|7183.8|7186.1|7183.1|0
1628541300000|2021-08-09 20:35:00|7186.3|7183.3|7186.4|7183.4|7186.8|7183.8|7186.2|7183.2|0
1628541600000|2021-08-09 20:40:00|7186.5|7183.5|7187.8|7184.8|7188.2|7185.2|7186.3|7183.3|0
1628541900000|2021-08-09 20:45:00|7188.8|7185.8|7187.8|7184.8|7188.8|7185.8|7185.8|7182.8|0
1628542200000|2021-08-09 20:50:00|7187.7|7184.7|7186.8|7183.8|7188|7185|7186.4|7183.4|0
1628542500000|2021-08-09 20:55:00|7186.9|7183.9|7186.2|7183.2|7187|7184|7186.1|7183.1|0
1628542800000|2021-08-09 21:00:00|7186.3|7183.3|7186.2|7183.2|7186.4|7183.4|7185.5|7182.5|0
1628543100000|2021-08-09 21:05:00|7186.6|7183.6|7186.3|7183.3|7186.7|7183.7|7185.8|7182.8|0
1628543400000|2021-08-09 21:10:00|7186.2|7183.2|7187.3|7184.3|7187.3|7184.3|7186.2|7183.2|0
1628543700000|2021-08-09 21:15:00|7187|7184|7186.8|7183.8|7188.8|7185.8|7186.2|7183.2|0
1628544000000|2021-08-09 21:20:00|7186.9|7183.9|7186.1|7183.1|7186.9|7183.9|7186|7183|0
1628544300000|2021-08-09 21:25:00|7186.3|7183.3|7186.5|7183.5|7186.5|7183.5|7186|7183|0
1628544600000|2021-08-09 21:30:00|7186.4|7183.4|7186.3|7183.3|7186.8|7183.8|7186.3|7183.3|0
1628544900000|2021-08-09 21:35:00|7186.4|7183.4|7186.6|7183.6|7186.6|7183.6|7186|7183|0
1628545200000|2021-08-09 21:40:00|7186.5|7183.5|7187.7|7184.7|7187.9|7184.9|7186.5|7183.5|0
1628545500000|2021-08-09 21:45:00|7187.6|7184.6|7187.6|7184.6|7187.7|7184.7|7187.3|7184.3|0
1628545800000|2021-08-09 21:50:00|7187.7|7184.7|7188.6|7185.6|7188.6|7185.6|7187.4|7184.4|0
1628546100000|2021-08-09 21:55:00|7188.7|7185.7|7188.5|7185.5|7189|7186|7188.5|7185.5|0
1628546400000|2021-08-09 22:00:00|7188.6|7185.6|7188.7|7185.7|7188.7|7185.7|7188.6|7185.6|0
1628546700000|2021-08-09 22:05:00|7188.5|7185.5|7188.3|7185.3|7188.7|7185.7|7188.3|7185.3|0
1628547000000|2021-08-09 22:10:00|7188.5|7185.5|7188.1|7185.1|7188.6|7185.6|7188.1|7185.1|0
1628547300000|2021-08-09 22:15:00|7188.2|7185.2|7188.2|7185.2|7188.2|7185.2|7187.5|7184.5|0
1628547600000|2021-08-09 22:20:00|7188.3|7185.3|7188.8|7185.8|7189|7186|7188.3|7185.3|0
1628547900000|2021-08-09 22:25:00|7188.7|7185.7|7188.5|7185.5|7189.3|7186.3|7188.4|7185.4|0
1628548200000|2021-08-09 22:30:00|7188.4|7185.4|7187.1|7184.1|7188.4|7185.4|7186.5|7183.5|0
1628548500000|2021-08-09 22:35:00|7187.2|7184.2|7187|7184|7187.2|7184.2|7186.9|7183.9|0
1628548800000|2021-08-09 22:40:00|7187.5|7184.5|7188.1|7185.1|7188.2|7185.2|7187|7184|0
1628549100000|2021-08-09 22:45:00|7188.5|7185.5|7188.3|7185.3|7188.6|7185.6|7188.3|7185.3|0
1628549400000|2021-08-09 22:50:00|7188|7185|7187.4|7184.4|7188.1|7185.1|7186.3|7183.3|0
1628549700000|2021-08-09 22:55:00|7187.3|7184.3|7189.3|7186.3|7189.3|7186.3|7187.2|7184.2|0
1628550000000|2021-08-09 23:00:00|7187.1|7184.1|7185.4|7182.4|7187.7|7184.7|7185.4|7182.4|0
1628550300000|2021-08-09 23:05:00|7185|7182|7185.2|7182.2|7185.2|7182.2|7182.7|7179.7|0
1628550600000|2021-08-09 23:10:00|7185.3|7182.3|7184.4|7181.4|7185.5|7182.5|7184.3|7181.3|0
1628550900000|2021-08-09 23:15:00|7184.7|7181.7|7184.7|7181.7|7184.9|7181.9|7184.6|7181.6|0
1628551200000|2021-08-09 23:20:00|7184|7181|7183.2|7180.2|7184.9|7181.9|7183.1|7180.1|0
1628551500000|2021-08-09 23:25:00|7183.1|7180.1|7183.9|7180.9|7183.9|7180.9|7182.8|7179.8|0
1628551800000|2021-08-09 23:30:00|7183.5|7180.5|7183.2|7180.2|7183.9|7180.9|7183.2|7180.2|0
1628552100000|2021-08-09 23:35:00|7183.3|7180.3|7184.7|7181.7|7184.7|7181.7|7183.2|7180.2|0
1628552400000|2021-08-09 23:40:00|7184.6|7181.6|7184.2|7181.2|7184.6|7181.6|7184.2|7181.2|0
1628552700000|2021-08-09 23:45:00|7184.1|7181.1|7186.2|7183.2|7186.2|7183.2|7184|7181|0
1628553000000|2021-08-09 23:50:00|7186.1|7183.1|7185.9|7182.9|7186.1|7183.1|7185.4|7182.4|0
1628553300000|2021-08-09 23:55:00|7185.7|7182.7|7187|7182|7187.5|7183.9|7185.7|7182|0
1628553600000|2021-08-10 00:00:00|7187.3|7182.3|7188.4|7183.4|7188.8|7183.8|7187|7182|0
1628553900000|2021-08-10 00:05:00|7188.3|7183.3|7187.4|7182.4|7188.7|7183.7|7187.2|7182.2|0
1628554200000|2021-08-10 00:10:00|7187.3|7182.3|7188|7183|7188.8|7183.8|7187.1|7182.1|0
1628554500000|2021-08-10 00:15:00|7187.9|7182.9|7189.1|7184.1|7189.8|7184.8|7187.8|7182.8|0
1628554800000|2021-08-10 00:20:00|7188.9|7183.9|7187.7|7182.7|7189.2|7184.2|7187.5|7182.5|0
1628555100000|2021-08-10 00:25:00|7187.8|7182.8|7186.9|7181.9|7188|7183|7186.9|7181.9|0
1628555400000|2021-08-10 00:30:00|7186.8|7181.8|7187|7182|7187.9|7182.9|7186.4|7181.4|0
1628555700000|2021-08-10 00:35:00|7187.1|7182.1|7187.7|7182.7|7187.8|7182.8|7186.2|7181.2|0
1628556000000|2021-08-10 00:40:00|7187.6|7182.6|7188.9|7183.9|7189.3|7184.3|7187.3|7182.3|0
1628556300000|2021-08-10 00:45:00|7189|7184|7189.6|7184.6|7189.9|7184.9|7188.1|7183.1|0
1628556600000|2021-08-10 00:50:00|7189.5|7184.5|7189.1|7184.1|7189.7|7184.7|7188.7|7183.7|0
1628556900000|2021-08-10 00:55:00|7189.2|7184.2|7190.9|7185.9|7190.9|7185.9|7188.9|7183.9|0
1628557200000|2021-08-10 01:00:00|7191|7186|7188.9|7183.9|7191|7186|7188.7|7183.7|0
1628557500000|2021-08-10 01:05:00|7189|7184|7187.7|7182.7|7189.3|7184.3|7187.5|7182.5|0
1628557800000|2021-08-10 01:10:00|7187.8|7182.8|7187.7|7182.7|7188|7183|7187.2|7182.2|0
1628558100000|2021-08-10 01:15:00|7187.6|7182.6|7187.4|7182.4|7188.3|7183.3|7186.7|7181.7|0
1628558400000|2021-08-10 01:20:00|7187.3|7182.3|7186.5|7181.5|7188.3|7183.3|7185.9|7180.9|0
1628558700000|2021-08-10 01:25:00|7186.4|7181.4|7186.3|7181.3|7186.7|7181.7|7185.7|7180.7|0
1628559000000|2021-08-10 01:30:00|7186.2|7181.2|7185.3|7180.3|7187.2|7182.2|7185.2|7180.2|0
1628559300000|2021-08-10 01:35:00|7185.2|7180.2|7185.8|7180.8|7186.3|7181.3|7184.9|7179.9|0
1628559600000|2021-08-10 01:40:00|7185.6|7180.6|7185.5|7180.5|7186.4|7181.4|7185.1|7180.1|0
1628559900000|2021-08-10 01:45:00|7185.6|7180.6|7180.5|7175.5|7185.6|7180.6|7180.2|7175.2|0
1628560200000|2021-08-10 01:50:00|7180.6|7175.6|7178.4|7173.4|7181.6|7176.6|7176.3|7171.3|0
1628560500000|2021-08-10 01:55:00|7178.3|7173.3|7177.2|7172.2|7178.6|7173.6|7176.3|7171.3|0
1628560800000|2021-08-10 02:00:00|7177.1|7172.1|7177|7172|7177.9|7172.9|7175.3|7170.3|0
1628561100000|2021-08-10 02:05:00|7176.9|7171.9|7177.9|7172.9|7178.4|7173.4|7176.1|7171.1|0
1628561400000|2021-08-10 02:10:00|7177.8|7172.8|7178.7|7173.7|7179.4|7174.4|7177.2|7172.2|0
1628561700000|2021-08-10 02:15:00|7178.8|7173.8|7179|7174|7179.3|7174.3|7177.9|7172.9|0
1628562000000|2021-08-10 02:20:00|7179.1|7174.1|7179.3|7174.3|7180.3|7175.3|7178.7|7173.7|0
1628562300000|2021-08-10 02:25:00|7179.4|7174.4|7181.3|7176.3|7181.7|7176.7|7179.3|7174.3|0
1628562600000|2021-08-10 02:30:00|7181.5|7176.5|7180.3|7175.3|7181.7|7176.7|7180.1|7175.1|0
1628562900000|2021-08-10 02:35:00|7180.4|7175.4|7181.2|7176.2|7181.3|7176.3|7179.6|7174.6|0
1628563200000|2021-08-10 02:40:00|7181.3|7176.3|7181.4|7176.4|7181.9|7176.9|7180.7|7175.7|0
1628563500000|2021-08-10 02:45:00|7181.5|7176.5|7180.7|7175.7|7181.9|7176.9|7180.6|7175.6|0
1628563800000|2021-08-10 02:50:00|7180.6|7175.6|7183|7178|7183.1|7178.1|7180.6|7175.6|0
1628564100000|2021-08-10 02:55:00|7183.1|7178.1|7182.1|7177.1|7183.2|7178.2|7181.9|7176.9|0
1628564400000|2021-08-10 03:00:00|7182.2|7177.2|7182.2|7177.2|7182.5|7177.5|7181.7|7176.7|0
1628564700000|2021-08-10 03:05:00|7182.3|7177.3|7181.7|7176.7|7182.8|7177.8|7181.7|7176.7|0
1628565000000|2021-08-10 03:10:00|7181.8|7176.8|7181.6|7176.6|7182.1|7177.1|7181.2|7176.2|0
1628565300000|2021-08-10 03:15:00|7181.7|7176.7|7182.2|7177.2|7183.1|7178.1|7181.6|7176.6|0
1628565600000|2021-08-10 03:20:00|7182.3|7177.3|7181.6|7176.6|7182.7|7177.7|7181.5|7176.5|0
1628565900000|2021-08-10 03:25:00|7181.7|7176.7|7182.1|7177.1|7182.4|7177.4|7181.4|7176.4|0
1628566200000|2021-08-10 03:30:00|7182|7177|7180.5|7175.5|7182.2|7177.2|7180.1|7175.1|0
1628566500000|2021-08-10 03:35:00|7180.6|7175.6|7180.5|7175.5|7181|7176|7180|7175|0
1628566800000|2021-08-10 03:40:00|7180.4|7175.4|7181.3|7176.3|7181.4|7176.4|7179.8|7174.8|0
1628567100000|2021-08-10 03:45:00|7181.4|7176.4|7180.8|7175.8|7181.5|7176.5|7180.4|7175.4|0
1628567400000|2021-08-10 03:50:00|7180.9|7175.9|7181.6|7176.6|7181.7|7176.7|7180.8|7175.8|0
1628567700000|2021-08-10 03:55:00|7181.5|7176.5|7181.3|7176.3|7181.9|7176.9|7181.2|7176.2|0
1628568000000|2021-08-10 04:00:00|7181.4|7176.4|7181.7|7176.7|7181.8|7176.8|7180.7|7175.7|0
1628568300000|2021-08-10 04:05:00|7181.6|7176.6|7181.6|7176.6|7181.7|7176.7|7180.8|7175.8|0
1628568600000|2021-08-10 04:10:00|7181.5|7176.5|7181.5|7176.5|7181.8|7176.8|7181|7176|0
1628568900000|2021-08-10 04:15:00|7181.6|7176.6|7182.1|7177.1|7182.2|7177.2|7180.7|7175.7|0
1628569200000|2021-08-10 04:20:00|7182|7177|7181.7|7176.7|7182.4|7177.4|7181.3|7176.3|0
1628569500000|2021-08-10 04:25:00|7181.6|7176.6|7180.2|7175.2|7181.7|7176.7|7180.2|7175.2|0
1628569800000|2021-08-10 04:30:00|7180.1|7175.1|7180.3|7175.3|7180.9|7175.9|7180|7175|0
1628570100000|2021-08-10 04:35:00|7180.2|7175.2|7181.8|7176.8|7181.9|7176.9|7180.2|7175.2|0
1628570400000|2021-08-10 04:40:00|7181.7|7176.7|7181.7|7176.7|7182.2|7177.2|7181.2|7176.2|0
1628570700000|2021-08-10 04:45:00|7181.6|7176.6|7181.3|7176.3|7181.9|7176.9|7181.2|7176.2|0
1628571000000|2021-08-10 04:50:00|7181.2|7176.2|7181.9|7176.9|7182.4|7177.4|7181|7176|0
1628571300000|2021-08-10 04:55:00|7181.8|7176.8|7182.4|7177.4|7182.7|7177.7|7181.8|7176.8|0
1628571600000|2021-08-10 05:00:00|7182.3|7177.3|7182.8|7177.8|7183.6|7178.6|7182.1|7177.1|0
1628571900000|2021-08-10 05:05:00|7182.9|7177.9|7183.5|7178.5|7184.2|7179.2|7182.9|7177.9|0
1628572200000|2021-08-10 05:10:00|7183.4|7178.4|7183.5|7178.5|7183.8|7178.8|7182.5|7177.5|0
1628572500000|2021-08-10 05:15:00|7183.4|7178.4|7182.8|7177.8|7183.6|7178.6|7182.5|7177.5|0
1628572800000|2021-08-10 05:20:00|7182.9|7177.9|7184|7179|7184.2|7179.2|7182.7|7177.7|0
1628573100000|2021-08-10 05:25:00|7183.9|7178.9|7184.9|7179.9|7185.2|7180.2|7183.5|7178.5|0
1628573400000|2021-08-10 05:30:00|7185|7180|7184.5|7179.5|7186|7181|7184.4|7179.4|0
1628573700000|2021-08-10 05:35:00|7184.6|7179.6|7185.9|7180.9|7186.9|7181.9|7184.5|7179.5|0
1628574000000|2021-08-10 05:40:00|7185.8|7180.8|7188|7183|7188.8|7183.8|7185.8|7180.8|0
1628574300000|2021-08-10 05:45:00|7187.9|7182.9|7187.2|7182.2|7188.4|7183.4|7186.4|7181.4|0
1628574600000|2021-08-10 05:50:00|7187.1|7182.1|7186|7181|7187.3|7182.3|7185.3|7180.3|0
1628574900000|2021-08-10 05:55:00|7185.9|7180.9|7185.8|7180.8|7186.5|7181.5|7185.4|7180.4|0
1628575200000|2021-08-10 06:00:00|7185.7|7180.7|7184.8|7179.8|7185.9|7180.9|7183.3|7178.3|0
1628575500000|2021-08-10 06:05:00|7184.7|7179.7|7183.6|7178.6|7184.9|7179.9|7183.4|7178.4|0
1628575800000|2021-08-10 06:10:00|7183.4|7178.4|7183.4|7178.4|7184.2|7179.2|7182.8|7177.8|0
1628576100000|2021-08-10 06:15:00|7183.3|7178.3|7184.4|7179.4|7186.2|7181.2|7183.2|7178.2|0
1628576400000|2021-08-10 06:20:00|7184.3|7179.3|7185.5|7180.5|7185.8|7180.8|7183.8|7178.8|0
1628576700000|2021-08-10 06:25:00|7185.6|7180.6|7186.8|7181.8|7187|7182|7185|7180|0
1628577000000|2021-08-10 06:30:00|7186.9|7181.9|7188.3|7183.3|7188.5|7183.5|7186.6|7181.6|0
1628577300000|2021-08-10 06:35:00|7188.2|7183.2|7187.6|7182.6|7188.3|7183.3|7187.3|7182.3|0
1628577600000|2021-08-10 06:40:00|7187.5|7182.5|7188.7|7183.7|7189.1|7184.1|7187|7182|0
1628577900000|2021-08-10 06:45:00|7188.6|7183.6|7187.9|7182.9|7189|7184|7187.4|7182.4|0
1628578200000|2021-08-10 06:50:00|7188|7183|7188.7|7183.7|7189.4|7184.4|7187.4|7182.4|0
1628578500000|2021-08-10 06:55:00|7188.8|7183.8|7188.9|7183.9|7189.4|7184.4|7188.4|7183.4|0
1628578800000|2021-08-10 07:00:00|7188.1|7183.1|7191.5|7186.5|7192.1|7187.1|7187.6|7182.6|0
1628579100000|2021-08-10 07:05:00|7191.4|7186.4|7191.1|7186.1|7192.8|7187.8|7190.7|7185.7|0
1628579400000|2021-08-10 07:10:00|7191|7186|7193.1|7188.1|7194.6|7189.6|7191|7186|0
1628579700000|2021-08-10 07:15:00|7193|7188|7195|7190|7196.1|7191.1|7193|7188|0
1628580000000|2021-08-10 07:20:00|7194.9|7189.9|7199.8|7194.8|7200|7195|7194.6|7189.6|0
1628580300000|2021-08-10 07:25:00|7199.7|7194.7|7199.1|7194.1|7199.9|7194.9|7198.4|7193.4|0
1628580600000|2021-08-10 07:30:00|7199.2|7194.2|7200.9|7195.9|7201|7196|7199.2|7194.2|0
1628580900000|2021-08-10 07:35:00|7200.8|7195.8|7200.1|7195.1|7201|7196|7199.2|7194.2|0
1628581200000|2021-08-10 07:40:00|7200|7195|7201.2|7196.2|7202.1|7197.1|7199.9|7194.9|0
1628581500000|2021-08-10 07:45:00|7201.1|7196.1|7200.3|7195.3|7201.4|7196.4|7200.1|7195.1|0
1628581800000|2021-08-10 07:50:00|7200.1|7195.1|7200.3|7195.3|7200.6|7195.6|7199.5|7194.5|0
1628582100000|2021-08-10 07:55:00|7200.4|7195.4|7201.4|7196.4|7201.7|7196.7|7200.1|7195.1|0
1628582400000|2021-08-10 08:00:00|7201.5|7196.5|7211.2|7208.2|7214.5|7211.5|7201.3|7196.3|0
1628582700000|2021-08-10 08:05:00|7211.9|7208.9|7213.2|7210.2|7217.1|7214.1|7210.6|7207.6|0
1628583000000|2021-08-10 08:10:00|7213.1|7210.1|7211.5|7208.5|7216.2|7213.2|7211.2|7208.2|0
1628583300000|2021-08-10 08:15:00|7211.3|7208.3|7208|7205|7211.5|7208.5|7205|7202|0
1628583600000|2021-08-10 08:20:00|7208.3|7205.3|7208.5|7205.5|7210.3|7207.3|7206.8|7203.8|0
1628583900000|2021-08-10 08:25:00|7207.8|7204.8|7207.3|7204.3|7209.4|7206.4|7206.7|7203.7|0
1628584200000|2021-08-10 08:30:00|7207|7204|7209.5|7206.5|7210|7207|7205.8|7202.8|0
1628584500000|2021-08-10 08:35:00|7209.7|7206.7|7202.6|7199.6|7209.7|7206.7|7202.6|7199.6|0
1628584800000|2021-08-10 08:40:00|7202.7|7199.7|7201|7198|7203.5|7200.5|7200.6|7197.6|0
1628585100000|2021-08-10 08:45:00|7200.9|7197.9|7200.7|7197.7|7200.9|7197.9|7200.1|7197.1|0
1628585400000|2021-08-10 08:50:00|7201.5|7198.5|7205.8|7202.8|7206.1|7203.1|7200.8|7197.8|0
1628585700000|2021-08-10 08:55:00|7205.7|7202.7|7207.6|7204.6|7208.6|7205.6|7204.8|7201.8|0
1628586000000|2021-08-10 09:00:00|7207.5|7204.5|7205.4|7202.4|7208.1|7205.1|7204.3|7201.3|0
1628586300000|2021-08-10 09:05:00|7205.5|7202.5|7206.2|7203.2|7207|7204|7203.9|7200.9|0
1628586600000|2021-08-10 09:10:00|7208|7205|7207.6|7204.6|7208|7205|7206.3|7203.3|0
1628586900000|2021-08-10 09:15:00|7207.5|7204.5|7207.2|7204.2|7208.1|7205.1|7206.4|7203.4|0
1628587200000|2021-08-10 09:20:00|7207|7204|7208.8|7205.8|7210.8|7207.8|7205.8|7202.8|0
1628587500000|2021-08-10 09:25:00|7210.4|7207.4|7208|7205|7214|7211|7206.4|7203.4|0
1628587800000|2021-08-10 09:30:00|7208.1|7205.1|7211.9|7208.9|7213.4|7210.4|7206.8|7203.8|0
1628588100000|2021-08-10 09:35:00|7211.8|7208.8|7209.2|7206.2|7213.9|7210.9|7209|7206|0
1628588400000|2021-08-10 09:40:00|7210.9|7207.9|7211.8|7208.8|7218.6|7215.6|7210.7|7207.7|0
1628588700000|2021-08-10 09:45:00|7212.5|7209.5|7212.7|7209.7|7217.1|7214.1|7212.3|7209.3|0
1628589000000|2021-08-10 09:50:00|7214.2|7211.2|7215|7212|7216.1|7213.1|7211.5|7208.5|0
1628589300000|2021-08-10 09:55:00|7214.9|7211.9|7215.3|7212.3|7217.5|7214.5|7212.8|7209.8|0
1628589600000|2021-08-10 10:00:00|7214.1|7211.1|7209.6|7206.6|7216.6|7213.6|7209.6|7206.6|0
1628589900000|2021-08-10 10:05:00|7209.5|7206.5|7207.6|7204.6|7211.6|7208.6|7207.2|7204.2|0
1628590200000|2021-08-10 10:10:00|7209.6|7206.6|7208.2|7205.2|7210.4|7207.4|7207.4|7204.4|0
1628590500000|2021-08-10 10:15:00|7210.3|7207.3|7210.9|7207.9|7212.2|7209.2|7207.6|7204.6|0
1628590800000|2021-08-10 10:20:00|7211.3|7208.3|7210.1|7207.1|7212.3|7209.3|7209|7206|0
1628591100000|2021-08-10 10:25:00|7208.9|7205.9|7210.7|7207.7|7211.3|7208.3|7208.2|7205.2|0
1628591400000|2021-08-10 10:30:00|7210.6|7207.6|7211.6|7208.6|7211.9|7208.9|7210.5|7207.5|0
1628591700000|2021-08-10 10:35:00|7210.4|7207.4|7209.3|7206.3|7211.9|7208.9|7209.3|7206.3|0
1628592000000|2021-08-10 10:40:00|7208.5|7205.5|7209.1|7206.1|7209.9|7206.9|7208.5|7205.5|0
1628592300000|2021-08-10 10:45:00|7208.9|7205.9|7209.1|7206.1|7210.9|7207.9|7208.4|7205.4|0
1628592600000|2021-08-10 10:50:00|7209.2|7206.2|7208.3|7205.3|7211.2|7208.2|7208.3|7205.3|0
1628592900000|2021-08-10 10:55:00|7208.4|7205.4|7208.6|7205.6|7208.8|7205.8|7208.2|7205.2|0
1628593200000|2021-08-10 11:00:00|7209.4|7206.4|7211.1|7208.1|7212.3|7209.3|7207.6|7204.6|0
1628593500000|2021-08-10 11:05:00|7211.3|7208.3|7213.7|7210.7|7213.7|7210.7|7210.7|7207.7|0
1628593800000|2021-08-10 11:10:00|7213.8|7210.8|7213.7|7210.7|7215.6|7212.6|7213.2|7210.2|0
1628594100000|2021-08-10 11:15:00|7212.7|7209.7|7213.1|7210.1|7213.8|7210.8|7211.5|7208.5|0
1628594400000|2021-08-10 11:20:00|7212.9|7209.9|7211.8|7208.8|7212.9|7209.9|7211.3|7208.3|0
1628594700000|2021-08-10 11:25:00|7212|7209|7211.9|7208.9|7212.8|7209.8|7211.8|7208.8|0
1628595000000|2021-08-10 11:30:00|7211.8|7208.8|7213.4|7210.4|7213.4|7210.4|7211.8|7208.8|0
1628595300000|2021-08-10 11:35:00|7213.3|7210.3|7213.4|7210.4|7213.5|7210.5|7212|7209|0
1628595600000|2021-08-10 11:40:00|7213.2|7210.2|7213.6|7210.6|7213.6|7210.6|7212|7209|0
1628595900000|2021-08-10 11:45:00|7213.4|7210.4|7214.6|7211.6|7214.8|7211.8|7213.4|7210.4|0
1628596200000|2021-08-10 11:50:00|7213.5|7210.5|7214.1|7211.1|7214.5|7211.5|7213.2|7210.2|0
1628596500000|2021-08-10 11:55:00|7214.2|7211.2|7212.7|7209.7|7214.3|7211.3|7212.4|7209.4|0
1628596800000|2021-08-10 12:00:00|7212.9|7209.9|7209.8|7206.8|7212.9|7209.9|7209.8|7206.8|0
1628597100000|2021-08-10 12:05:00|7209.7|7206.7|7211.7|7208.7|7211.8|7208.8|7209|7206|0
1628597400000|2021-08-10 12:10:00|7211.8|7208.8|7212.9|7209.9|7212.9|7209.9|7210.9|7207.9|0
1628597700000|2021-08-10 12:15:00|7212.8|7209.8|7213.7|7210.7|7213.7|7210.7|7212.4|7209.4|0
1628598000000|2021-08-10 12:20:00|7213.5|7210.5|7213.3|7210.3|7214.3|7211.3|7213.2|7210.2|0
1628598300000|2021-08-10 12:25:00|7213.7|7210.7|7213.2|7210.2|7214|7211|7212.9|7209.9|0
1628598600000|2021-08-10 12:30:00|7213.5|7210.5|7213.6|7210.6|7214.6|7211.6|7212.8|7209.8|0
1628598900000|2021-08-10 12:35:00|7213.7|7210.7|7213.6|7210.6|7214.6|7211.6|7212.8|7209.8|0
1628599200000|2021-08-10 12:40:00|7213.7|7210.7|7213.4|7210.4|7213.7|7210.7|7212.7|7209.7|0
1628599500000|2021-08-10 12:45:00|7212.9|7209.9|7212|7209|7213.3|7210.3|7211.8|7208.8|0
1628599800000|2021-08-10 12:50:00|7212.5|7209.5|7209.8|7206.8|7212.6|7209.6|7209.3|7206.3|0
1628600100000|2021-08-10 12:55:00|7209.6|7206.6|7209.3|7206.3|7210.8|7207.8|7208.5|7205.5|0
1628600400000|2021-08-10 13:00:00|7208.5|7205.5|7211.1|7208.1|7211.1|7208.1|7207.2|7204.2|0
1628600700000|2021-08-10 13:05:00|7211.2|7208.2|7210.2|7207.2|7211.7|7208.7|7209.4|7206.4|0
1628601000000|2021-08-10 13:10:00|7210.3|7207.3|7211.9|7208.9|7212.6|7209.6|7209.7|7206.7|0
1628601300000|2021-08-10 13:15:00|7211.8|7208.8|7211.9|7208.9|7212.7|7209.7|7210.7|7207.7|0
1628601600000|2021-08-10 13:20:00|7211.8|7208.8|7212.4|7209.4|7214.6|7211.6|7211.2|7208.2|0
1628601900000|2021-08-10 13:25:00|7212.5|7209.5|7212.9|7209.9|7214.1|7211.1|7210.5|7207.5|0
1628602200000|2021-08-10 13:30:00|7212.3|7209.3|7204.6|7202.8|7216|7214.2|7197.2|7195.4|0
1628602500000|2021-08-10 13:35:00|7204.7|7202.9|7193.4|7191.6|7208.8|7207|7190.7|7188.9|0
1628602800000|2021-08-10 13:40:00|7193.9|7192.1|7195.2|7193.4|7198.5|7196.7|7186.5|7184.7|0
1628603100000|2021-08-10 13:45:00|7195.1|7193.3|7203.8|7202|7207.1|7205.3|7192.5|7190.7|0
1628603400000|2021-08-10 13:50:00|7204.3|7202.5|7201.2|7199.4|7212.2|7210.4|7199.3|7197.5|0
1628603700000|2021-08-10 13:55:00|7201.9|7200.1|7202.9|7201.1|7204.7|7202.9|7197.2|7195.4|0
1628604000000|2021-08-10 14:00:00|7203.1|7201.3|7186.1|7184.3|7207.4|7205.6|7184.8|7183|0
1628604300000|2021-08-10 14:05:00|7185.8|7184|7181.7|7179.9|7190.8|7189|7181.3|7179.5|0
1628604600000|2021-08-10 14:10:00|7181.6|7179.8|7182|7180.2|7189.8|7188|7180|7178.2|0
1628604900000|2021-08-10 14:15:00|7180.7|7178.9|7183|7181.2|7187.1|7185.3|7179.3|7177.5|0
1628605200000|2021-08-10 14:20:00|7182.9|7181.1|7187|7185.2|7188.9|7187.1|7181.5|7179.7|0
1628605500000|2021-08-10 14:25:00|7186.9|7185.1|7170.1|7168.3|7188.3|7186.5|7170|7168.2|0
1628605800000|2021-08-10 14:30:00|7169.9|7168.1|7151.4|7149.6|7169.9|7168.1|7148.6|7146.8|0
1628606100000|2021-08-10 14:35:00|7151.7|7149.9|7159.1|7157.3|7160.3|7158.5|7151.4|7149.6|0
1628606400000|2021-08-10 14:40:00|7158.2|7156.4|7136.9|7135.1|7159.1|7157.3|7132.4|7130.6|0
1628606700000|2021-08-10 14:45:00|7136.7|7134.9|7149.2|7147.4|7151.1|7149.3|7134.8|7133|0
1628607000000|2021-08-10 14:50:00|7148.8|7147|7141.6|7139.8|7150|7148.2|7130.6|7128.8|0
1628607300000|2021-08-10 14:55:00|7141.5|7139.7|7138.1|7136.3|7141.5|7139.7|7133.3|7131.5|0
1628607600000|2021-08-10 15:00:00|7137.4|7135.6|7134.7|7132.9|7137.7|7135.9|7125.1|7123.3|0
1628607900000|2021-08-10 15:05:00|7136.3|7134.5|7126.8|7125|7136.6|7134.8|7126.6|7124.8|0
1628608200000|2021-08-10 15:10:00|7126.7|7124.9|7122.9|7121.1|7135|7133.2|7122.7|7120.9|0
1628608500000|2021-08-10 15:15:00|7122.2|7120.4|7128.7|7126.9|7132.2|7130.4|7121.2|7119.4|0
1628608800000|2021-08-10 15:20:00|7126.7|7124.9|7140.9|7139.1|7141.9|7140.1|7126.7|7124.9|0
1628609100000|2021-08-10 15:25:00|7140.8|7139|7140.2|7138.4|7143|7141.2|7137.4|7135.6|0
1628609400000|2021-08-10 15:30:00|7139.9|7138.1|7152.7|7150.9|7152.7|7150.9|7136.9|7135.1|0
1628609700000|2021-08-10 15:35:00|7153.1|7151.3|7156.4|7154.6|7157.1|7155.3|7149.2|7147.4|0
1628610000000|2021-08-10 15:40:00|7158.5|7156.7|7153.1|7151.3|7159.6|7157.8|7151.3|7149.5|0
1628610300000|2021-08-10 15:45:00|7153.4|7151.6|7155.3|7153.5|7157.2|7155.4|7150.4|7148.6|0
1628610600000|2021-08-10 15:50:00|7154.8|7153|7152.2|7150.4|7158.9|7157.1|7152.2|7150.4|0
1628610900000|2021-08-10 15:55:00|7152.3|7150.5|7152.9|7151.1|7156.4|7154.6|7150.1|7148.3|0
1628611200000|2021-08-10 16:00:00|7153.4|7151.6|7164.9|7163.1|7167.4|7165.6|7153.4|7151.6|0
1628611500000|2021-08-10 16:05:00|7165|7163.2|7159.6|7157.8|7167.9|7166.1|7158.4|7156.6|0
1628611800000|2021-08-10 16:10:00|7159.5|7157.7|7164.6|7162.8|7165.5|7163.7|7159.3|7157.5|0
1628612100000|2021-08-10 16:15:00|7164.8|7163|7169.9|7168.1|7170.4|7168.6|7161.5|7159.7|0
1628612400000|2021-08-10 16:20:00|7169.8|7168|7166.7|7164.9|7170.5|7168.7|7165.3|7163.5|0
1628612700000|2021-08-10 16:25:00|7166.4|7164.6|7164.5|7162.7|7170.3|7168.5|7164.3|7162.5|0
1628613000000|2021-08-10 16:30:00|7164.4|7162.6|7159.2|7157.4|7164.8|7163|7158.2|7156.4|0
1628613300000|2021-08-10 16:35:00|7159.4|7157.6|7161.1|7159.3|7162.8|7161|7158.3|7156.5|0
1628613600000|2021-08-10 16:40:00|7161.2|7159.4|7158.7|7156.9|7161.9|7160.1|7156.3|7154.5|0
1628613900000|2021-08-10 16:45:00|7159|7157.2|7157.7|7155.9|7160.4|7158.6|7156.1|7154.3|0
1628614200000|2021-08-10 16:50:00|7157.9|7156.1|7158|7156.2|7159.4|7157.6|7155.7|7153.9|0
1628614500000|2021-08-10 16:55:00|7158.1|7156.3|7152.9|7151.1|7158.2|7156.4|7152.6|7150.8|0
1628614800000|2021-08-10 17:00:00|7153.2|7151.4|7158.1|7156.3|7160.1|7158.3|7152.1|7150.3|0
1628615100000|2021-08-10 17:05:00|7158.3|7156.5|7159.2|7157.4|7161.1|7159.3|7156.7|7154.9|0
1628615400000|2021-08-10 17:10:00|7159.3|7157.5|7160.8|7159|7162.7|7160.9|7157.7|7155.9|0
1628615700000|2021-08-10 17:15:00|7159.9|7158.1|7161.5|7159.7|7163.1|7161.3|7158.9|7157.1|0
1628616000000|2021-08-10 17:20:00|7161.4|7159.6|7159.1|7157.3|7161.8|7160|7158.4|7156.6|0
1628616300000|2021-08-10 17:25:00|7158.8|7157|7155.4|7153.6|7160.1|7158.3|7153.3|7151.5|0
1628616600000|2021-08-10 17:30:00|7156|7154.2|7154.7|7152.9|7158.3|7156.5|7153.5|7151.7|0
1628616900000|2021-08-10 17:35:00|7154.4|7152.6|7148.4|7146.6|7155.3|7153.5|7147.3|7145.5|0
1628617200000|2021-08-10 17:40:00|7148.3|7146.5|7149.3|7147.5|7151|7149.2|7147.3|7145.5|0
1628617500000|2021-08-10 17:45:00|7149.4|7147.6|7151.7|7149.9|7154.8|7153|7145.5|7143.7|0
1628617800000|2021-08-10 17:50:00|7151.3|7149.5|7152.5|7150.7|7153.4|7151.6|7150.7|7148.9|0
1628618100000|2021-08-10 17:55:00|7152.7|7150.9|7152.5|7150.7|7155.5|7153.7|7151.5|7149.7|0
1628618400000|2021-08-10 18:00:00|7152.4|7150.6|7139.9|7138.1|7153.5|7151.7|7139.9|7138.1|0
1628618700000|2021-08-10 18:05:00|7139.8|7138|7136.7|7134.9|7140.1|7138.3|7134.3|7132.5|0
1628619000000|2021-08-10 18:10:00|7136.6|7134.8|7134|7132.2|7136.8|7135|7131.1|7129.3|0
1628619300000|2021-08-10 18:15:00|7133.9|7132.1|7136.6|7134.8|7137.5|7135.7|7132.1|7130.3|0
1628619600000|2021-08-10 18:20:00|7136.5|7134.7|7138.2|7136.4|7139.1|7137.3|7133|7131.2|0
1628619900000|2021-08-10 18:25:00|7138.1|7136.3|7140.3|7138.5|7141.8|7140|7137|7135.2|0
1628620200000|2021-08-10 18:30:00|7140.7|7138.9|7144.3|7142.5|7144.6|7142.8|7139.5|7137.7|0
1628620500000|2021-08-10 18:35:00|7144.5|7142.7|7142|7140.2|7146.2|7144.4|7141.3|7139.5|0
1628620800000|2021-08-10 18:40:00|7142.1|7140.3|7144.3|7142.5|7144.5|7142.7|7141.5|7139.7|0
1628621100000|2021-08-10 18:45:00|7144.9|7143.1|7145.3|7143.5|7147.9|7146.1|7144.8|7143|0
1628621400000|2021-08-10 18:50:00|7145.1|7143.3|7142.4|7140.6|7145.2|7143.4|7140.4|7138.6|0
1628621700000|2021-08-10 18:55:00|7142.5|7140.7|7145.1|7143.3|7145.6|7143.8|7141.7|7139.9|0
1628622000000|2021-08-10 19:00:00|7145.4|7143.6|7143.1|7141.3|7147|7145.2|7141.8|7140|0
1628622300000|2021-08-10 19:05:00|7142.9|7141.1|7141|7139.2|7143.4|7141.6|7140.5|7138.7|0
1628622600000|2021-08-10 19:10:00|7140.9|7139.1|7144.7|7142.9|7145.3|7143.5|7140.6|7138.8|0
1628622900000|2021-08-10 19:15:00|7144.6|7142.8|7142.2|7140.4|7146.7|7144.9|7140.1|7138.3|0
1628623200000|2021-08-10 19:20:00|7142.1|7140.3|7145.1|7143.3|7146.3|7144.5|7140.3|7138.5|0
1628623500000|2021-08-10 19:25:00|7145.2|7143.4|7144.2|7142.4|7146.5|7144.7|7142.1|7140.3|0
1628623800000|2021-08-10 19:30:00|7144.3|7142.5|7140.7|7138.9|7145.5|7143.7|7140.2|7138.4|0
1628624100000|2021-08-10 19:35:00|7141.1|7139.3|7139.5|7137.7|7144.4|7142.6|7138.7|7136.9|0
1628624400000|2021-08-10 19:40:00|7139.8|7138|7137|7135.2|7141.4|7139.6|7136.8|7135|0
1628624700000|2021-08-10 19:45:00|7137.2|7135.4|7134.4|7132.6|7139.6|7137.8|7133.4|7131.6|0
1628625000000|2021-08-10 19:50:00|7133.9|7132.1|7131.8|7130|7133.9|7132.1|7130.9|7129.1|0
1628625300000|2021-08-10 19:55:00|7131.3|7129.5|7138.7|7136.9|7139.4|7137.6|7131.3|7129.5|0
1628625600000|2021-08-10 20:00:00|7139.5|7137.7|7139.8|7136.8|7142.6|7139.6|7136.2|7133.2|0
1628625900000|2021-08-10 20:05:00|7140|7137|7135.9|7132.9|7140.2|7137.2|7135.6|7132.6|0
1628626200000|2021-08-10 20:10:00|7136|7133|7136.8|7133.8|7138.4|7135.4|7135.8|7132.8|0
1628626500000|2021-08-10 20:15:00|7136.9|7133.9|7135.8|7132.8|7137.1|7134.1|7135.4|7132.4|0
1628626800000|2021-08-10 20:20:00|7135.6|7132.6|7135.8|7132.8|7135.8|7132.8|7134.6|7131.6|0
1628627100000|2021-08-10 20:25:00|7135.7|7132.7|7135.6|7132.6|7136.5|7133.5|7135.3|7132.3|0
1628627400000|2021-08-10 20:30:00|7135.7|7132.7|7136.7|7133.7|7137|7134|7135.7|7132.7|0
1628627700000|2021-08-10 20:35:00|7136.9|7133.9|7137.8|7134.8|7138.1|7135.1|7136.6|7133.6|0
1628628000000|2021-08-10 20:40:00|7137.4|7134.4|7137.9|7134.9|7138.2|7135.2|7137.4|7134.4|0
1628628300000|2021-08-10 20:45:00|7138.3|7135.3|7137.8|7134.8|7138.4|7135.4|7137.8|7134.8|0
1628628600000|2021-08-10 20:50:00|7137.4|7134.4|7137.2|7134.2|7137.7|7134.7|7136.8|7133.8|0
1628628900000|2021-08-10 20:55:00|7137.1|7134.1|7137.3|7134.3|7137.8|7134.8|7137.1|7134.1|0
1628629200000|2021-08-10 21:00:00|7137.5|7134.5|7137.7|7134.7|7137.8|7134.8|7137.4|7134.4|0
1628629500000|2021-08-10 21:05:00|7137.6|7134.6|7138|7135|7138.2|7135.2|7137.5|7134.5|0
1628629800000|2021-08-10 21:10:00|7138.1|7135.1|7138.7|7135.7|7138.7|7135.7|7138|7135|0
1628630100000|2021-08-10 21:15:00|7138.8|7135.8|7139.5|7136.5|7139.5|7136.5|7138.7|7135.7|0
1628630400000|2021-08-10 21:20:00|7139.4|7136.4|7138.7|7135.7|7139.4|7136.4|7138.6|7135.6|0
1628630700000|2021-08-10 21:25:00|7138.8|7135.8|7138.1|7135.1|7138.8|7135.8|7137.8|7134.8|0
1628631000000|2021-08-10 21:30:00|7138|7135|7137.7|7134.7|7138|7135|7137.5|7134.5|0
1628631300000|2021-08-10 21:35:00|7137.8|7134.8|7137.7|7134.7|7138.1|7135.1|7137.6|7134.6|0
1628631600000|2021-08-10 21:40:00|7137.8|7134.8|7139.8|7136.8|7140.1|7137.1|7137.5|7134.5|0
1628631900000|2021-08-10 21:45:00|7140|7137|7140.5|7137.5|7140.5|7137.5|7139.5|7136.5|0
1628632200000|2021-08-10 21:50:00|7140.4|7137.4|7140.4|7137.4|7141.4|7138.4|7140.1|7137.1|0
1628632500000|2021-08-10 21:55:00|7140.9|7137.9|7143.3|7140.3|7143.4|7140.4|7140.9|7137.9|0
1628632800000|2021-08-10 22:00:00|7143.4|7140.4|7142.6|7139.6|7143.4|7140.4|7142.3|7139.3|0
1628633100000|2021-08-10 22:05:00|7142.5|7139.5|7142.2|7139.2|7142.6|7139.6|7141.9|7138.9|0
1628633400000|2021-08-10 22:10:00|7142.1|7139.1|7141.2|7138.2|7142.2|7139.2|7140.9|7137.9|0
1628633700000|2021-08-10 22:15:00|7141.1|7138.1|7141.1|7138.1|7141.6|7138.6|7140.8|7137.8|0
1628634000000|2021-08-10 22:20:00|7141|7138|7140.9|7137.9|7141.6|7138.6|7140.9|7137.9|0
1628634300000|2021-08-10 22:25:00|7139.2|7136.2|7137.9|7134.9|7140.2|7137.2|7137.9|7134.9|0
1628634600000|2021-08-10 22:30:00|7138.7|7135.7|7139.8|7136.8|7139.8|7136.8|7138.7|7135.7|0
1628634900000|2021-08-10 22:35:00|7139.9|7136.9|7139.2|7136.2|7139.9|7136.9|7139.2|7136.2|0
1628635200000|2021-08-10 22:40:00|7139.3|7136.3|7139|7136|7139.5|7136.5|7138.7|7135.7|0
1628635500000|2021-08-10 22:45:00|7138.9|7135.9|7138|7135|7138.9|7135.9|7138|7135|0
1628635800000|2021-08-10 22:50:00|7137.9|7134.9|7138|7135|7138.4|7135.4|7137.8|7134.8|0
1628636100000|2021-08-10 22:55:00|7138.1|7135.1|7136.8|7133.8|7138.2|7135.2|7136.8|7133.8|0
1628636400000|2021-08-10 23:00:00|7136.7|7133.7|7137|7134|7137.3|7134.3|7136.7|7133.7|0
1628636700000|2021-08-10 23:05:00|7137.1|7134.1|7137|7134|7137.2|7134.2|7136.8|7133.8|0
1628637000000|2021-08-10 23:10:00|7137.1|7134.1|7136.8|7133.8|7137.1|7134.1|7136.2|7133.2|0
1628637300000|2021-08-10 23:15:00|7136.7|7133.7|7134.6|7131.6|7136.9|7133.9|7134.5|7131.5|0
1628637600000|2021-08-10 23:20:00|7134.5|7131.5|7135.2|7132.2|7135.2|7132.2|7134.2|7131.2|0
1628637900000|2021-08-10 23:25:00|7134.8|7131.8|7135.1|7132.1|7135.1|7132.1|7134.7|7131.7|0
1628638200000|2021-08-10 23:30:00|7135|7132|7136|7133|7136|7133|7134.6|7131.6|0
1628638500000|2021-08-10 23:35:00|7136.1|7133.1|7136|7133|7136.1|7133.1|7135.5|7132.5|0
1628638800000|2021-08-10 23:40:00|7135.9|7132.9|7134|7131|7135.9|7132.9|7133.8|7130.8|0
1628639100000|2021-08-10 23:45:00|7133.9|7130.9|7135.9|7132.9|7136.6|7133.6|7133.9|7130.9|0
1628639400000|2021-08-10 23:50:00|7136|7133|7137.3|7134.3|7138.9|7135.9|7135.3|7132.3|0
1628639700000|2021-08-10 23:55:00|7137.4|7134.4|7137.5|7132.5|7137.7|7134.7|7136.4|7132.5|0
1628640000000|2021-08-11 00:00:00|7137.8|7132.8|7141.3|7136.3|7143.4|7138.4|7137.2|7132.2|0
1628640300000|2021-08-11 00:05:00|7141.5|7136.5|7139.8|7134.8|7141.7|7136.7|7138.8|7133.8|0
1628640600000|2021-08-11 00:10:00|7140|7135|7138.4|7133.4|7141|7136|7138.4|7133.4|0
1628640900000|2021-08-11 00:15:00|7138.5|7133.5|7139.3|7134.3|7139.6|7134.6|7138.2|7133.2|0
1628641200000|2021-08-11 00:20:00|7139.4|7134.4|7138.7|7133.7|7140.6|7135.6|7138.6|7133.6|0
1628641500000|2021-08-11 00:25:00|7138.8|7133.8|7138.6|7133.6|7139.1|7134.1|7137.6|7132.6|0
1628641800000|2021-08-11 00:30:00|7138.5|7133.5|7138.3|7133.3|7139.3|7134.3|7137.6|7132.6|0
1628642100000|2021-08-11 00:35:00|7138.2|7133.2|7138.4|7133.4|7139|7134|7137.6|7132.6|0
1628642400000|2021-08-11 00:40:00|7138.3|7133.3|7137.9|7132.9|7139.2|7134.2|7137.7|7132.7|0
1628642700000|2021-08-11 00:45:00|7137.8|7132.8|7137|7132|7138.6|7133.6|7136.4|7131.4|0
1628643000000|2021-08-11 00:50:00|7136.9|7131.9|7137.7|7132.7|7138.8|7133.8|7136.9|7131.9|0
1628643300000|2021-08-11 00:55:00|7137.8|7132.8|7135.1|7130.1|7137.8|7132.8|7134.1|7129.1|0
1628643600000|2021-08-11 01:00:00|7135|7130|7133.4|7128.4|7135|7130|7132.4|7127.4|0
1628643900000|2021-08-11 01:05:00|7133.3|7128.3|7133.4|7128.4|7134.1|7129.1|7133.2|7128.2|0
1628644200000|2021-08-11 01:10:00|7133.3|7128.3|7133.7|7128.7|7134|7129|7133.3|7128.3|0
1628644500000|2021-08-11 01:15:00|7133.8|7128.8|7135|7130|7135.5|7130.5|7133.3|7128.3|0
1628644800000|2021-08-11 01:20:00|7134.9|7129.9|7135.2|7130.2|7135.8|7130.8|7134.8|7129.8|0
1628645100000|2021-08-11 01:25:00|7135.3|7130.3|7137|7132|7137.7|7132.7|7135.1|7130.1|0
1628645400000|2021-08-11 01:30:00|7136.9|7131.9|7138.4|7133.4|7139.2|7134.2|7136.9|7131.9|0
1628645700000|2021-08-11 01:35:00|7138.6|7133.6|7139.7|7134.7|7140.6|7135.6|7138.4|7133.4|0
1628646000000|2021-08-11 01:40:00|7139.9|7134.9|7140.4|7135.4|7140.8|7135.8|7139.5|7134.5|0
1628646300000|2021-08-11 01:45:00|7140.3|7135.3|7139.2|7134.2|7140.4|7135.4|7138.8|7133.8|0
1628646600000|2021-08-11 01:50:00|7139.1|7134.1|7141.3|7136.3|7141.3|7136.3|7138.9|7133.9|0
1628646900000|2021-08-11 01:55:00|7141.2|7136.2|7141|7136|7141.6|7136.6|7139.5|7134.5|0
1628647200000|2021-08-11 02:00:00|7141.1|7136.1|7140.8|7135.8|7141.6|7136.6|7140.4|7135.4|0
1628647500000|2021-08-11 02:05:00|7140.9|7135.9|7142.8|7137.8|7143.3|7138.3|7140.8|7135.8|0
1628647800000|2021-08-11 02:10:00|7142.9|7137.9|7143.2|7138.2|7144.1|7139.1|7142.5|7137.5|0
1628648100000|2021-08-11 02:15:00|7143.3|7138.3|7143.6|7138.6|7144.4|7139.4|7143|7138|0
1628648400000|2021-08-11 02:20:00|7143.7|7138.7|7143.3|7138.3|7143.9|7138.9|7142.8|7137.8|0
1628648700000|2021-08-11 02:25:00|7143.4|7138.4|7143.1|7138.1|7143.6|7138.6|7142.8|7137.8|0
1628649000000|2021-08-11 02:30:00|7143|7138|7142.4|7137.4|7143.5|7138.5|7142.2|7137.2|0
1628649300000|2021-08-11 02:35:00|7142.3|7137.3|7142.9|7137.9|7143.2|7138.2|7141.6|7136.6|0
1628649600000|2021-08-11 02:40:00|7143|7138|7143.2|7138.2|7143.6|7138.6|7142.6|7137.6|0
1628649900000|2021-08-11 02:45:00|7143.1|7138.1|7142.8|7137.8|7143.6|7138.6|7142.8|7137.8|0
1628650200000|2021-08-11 02:50:00|7142.9|7137.9|7143.3|7138.3|7143.6|7138.6|7142.5|7137.5|0
1628650500000|2021-08-11 02:55:00|7143.2|7138.2|7143.9|7138.9|7144|7139|7143.2|7138.2|0
1628650800000|2021-08-11 03:00:00|7144|7139|7143.5|7138.5|7144.6|7139.6|7143.2|7138.2|0
1628651100000|2021-08-11 03:05:00|7143.6|7138.6|7142.8|7137.8|7143.9|7138.9|7142.6|7137.6|0
1628651400000|2021-08-11 03:10:00|7142.9|7137.9|7143.6|7138.6|7144|7139|7142.5|7137.5|0
1628651700000|2021-08-11 03:15:00|7143.7|7138.7|7144.7|7139.7|7144.8|7139.8|7143.1|7138.1|0
1628652000000|2021-08-11 03:20:00|7144.6|7139.6|7143.7|7138.7|7144.8|7139.8|7142.8|7137.8|0
1628652300000|2021-08-11 03:25:00|7143.6|7138.6|7142.8|7137.8|7143.6|7138.6|7142.5|7137.5|0
1628652600000|2021-08-11 03:30:00|7142.9|7137.9|7142.7|7137.7|7143.8|7138.8|7142.6|7137.6|0
1628652900000|2021-08-11 03:35:00|7142.6|7137.6|7142.1|7137.1|7143|7138|7141.8|7136.8|0
1628653200000|2021-08-11 03:40:00|7142|7137|7141.3|7136.3|7142.4|7137.4|7140.9|7135.9|0
1628653500000|2021-08-11 03:45:00|7141.2|7136.2|7140.6|7135.6|7141.8|7136.8|7140.2|7135.2|0
1628653800000|2021-08-11 03:50:00|7140.5|7135.5|7141.1|7136.1|7141.2|7136.2|7140.2|7135.2|0
1628654100000|2021-08-11 03:55:00|7141|7136|7141.3|7136.3|7141.6|7136.6|7140.7|7135.7|0
1628654400000|2021-08-11 04:00:00|7141.4|7136.4|7141.3|7136.3|7141.7|7136.7|7140.9|7135.9|0
1628654700000|2021-08-11 04:05:00|7141.4|7136.4|7140.6|7135.6|7141.6|7136.6|7140.1|7135.1|0
1628655000000|2021-08-11 04:10:00|7140.7|7135.7|7142.6|7137.6|7142.9|7137.9|7140.4|7135.4|0
1628655300000|2021-08-11 04:15:00|7142.5|7137.5|7142.3|7137.3|7142.8|7137.8|7142.1|7137.1|0
1628655600000|2021-08-11 04:20:00|7142.4|7137.4|7142.2|7137.2|7142.5|7137.5|7142.1|7137.1|0
1628655900000|2021-08-11 04:25:00|7142.1|7137.1|7142.2|7137.2|7142.5|7137.5|7141.6|7136.6|0
1628656200000|2021-08-11 04:30:00|7142.1|7137.1|7141.5|7136.5|7142.3|7137.3|7141.3|7136.3|0
1628656500000|2021-08-11 04:35:00|7141.4|7136.4|7141.8|7136.8|7142.1|7137.1|7141.4|7136.4|0
1628656800000|2021-08-11 04:40:00|7141.7|7136.7|7142.3|7137.3|7142.4|7137.4|7141.4|7136.4|0
1628657100000|2021-08-11 04:45:00|7142.2|7137.2|7141.6|7136.6|7142.2|7137.2|7141.2|7136.2|0
1628657400000|2021-08-11 04:50:00|7141.5|7136.5|7141.6|7136.6|7142|7137|7141.4|7136.4|0
1628657700000|2021-08-11 04:55:00|7141.7|7136.7|7142.2|7137.2|7142.2|7137.2|7141.3|7136.3|0
1628658000000|2021-08-11 05:00:00|7142.1|7137.1|7142.7|7137.7|7143|7138|7141.8|7136.8|0
1628658300000|2021-08-11 05:05:00|7142.8|7137.8|7144.4|7139.4|7145.3|7140.3|7142.5|7137.5|0
1628658600000|2021-08-11 05:10:00|7144.3|7139.3|7144.6|7139.6|7145.3|7140.3|7143.9|7138.9|0
1628658900000|2021-08-11 05:15:00|7144.7|7139.7|7144.2|7139.2|7145.8|7140.8|7144.1|7139.1|0
1628659200000|2021-08-11 05:20:00|7144.1|7139.1|7145.2|7140.2|7145.3|7140.3|7144.1|7139.1|0
1628659500000|2021-08-11 05:25:00|7145.1|7140.1|7144.7|7139.7|7145.4|7140.4|7144.2|7139.2|0
1628659800000|2021-08-11 05:30:00|7144.8|7139.8|7143.2|7138.2|7145.2|7140.2|7143.2|7138.2|0
1628660100000|2021-08-11 05:35:00|7143.1|7138.1|7141.6|7136.6|7143.8|7138.8|7141.4|7136.4|0
1628660400000|2021-08-11 05:40:00|7141.5|7136.5|7140.7|7135.7|7141.8|7136.8|7140.7|7135.7|0
1628660700000|2021-08-11 05:45:00|7140.6|7135.6|7140|7135|7141|7136|7138.3|7133.3|0
1628661000000|2021-08-11 05:50:00|7140.1|7135.1|7138.8|7133.8|7140.6|7135.6|7138.8|7133.8|0
1628661300000|2021-08-11 05:55:00|7138.7|7133.7|7140.4|7135.4|7140.5|7135.5|7138.4|7133.4|0
1628661600000|2021-08-11 06:00:00|7140.5|7135.5|7139.7|7134.7|7141.1|7136.1|7139.5|7134.5|0
1628661900000|2021-08-11 06:05:00|7139.8|7134.8|7139.6|7134.6|7140.6|7135.6|7139|7134|0
1628662200000|2021-08-11 06:10:00|7139.5|7134.5|7139|7134|7140.5|7135.5|7137.2|7132.2|0
1628662500000|2021-08-11 06:15:00|7138.9|7133.9|7138.1|7133.1|7139.7|7134.7|7137.9|7132.9|0
1628662800000|2021-08-11 06:20:00|7138|7133|7137.3|7132.3|7139.5|7134.5|7137.1|7132.1|0
1628663100000|2021-08-11 06:25:00|7137.4|7132.4|7137.4|7132.4|7138.4|7133.4|7137.2|7132.2|0
1628663400000|2021-08-11 06:30:00|7137.3|7132.3|7136.5|7131.5|7137.3|7132.3|7135|7130|0
1628663700000|2021-08-11 06:35:00|7136.6|7131.6|7137.2|7132.2|7138.2|7133.2|7136.6|7131.6|0
1628664000000|2021-08-11 06:40:00|7137.1|7132.1|7137.5|7132.5|7138.1|7133.1|7137|7132|0
1628664300000|2021-08-11 06:45:00|7137.6|7132.6|7135.7|7130.7|7138.4|7133.4|7135.2|7130.2|0
1628664600000|2021-08-11 06:50:00|7135.8|7130.8|7136.7|7131.7|7137.2|7132.2|7135.7|7130.7|0
1628664900000|2021-08-11 06:55:00|7136.8|7131.8|7136.2|7131.2|7136.8|7131.8|7135.6|7130.6|0
1628665200000|2021-08-11 07:00:00|7136.3|7131.3|7133.7|7128.7|7139.1|7134.1|7133.5|7128.5|0
1628665500000|2021-08-11 07:05:00|7133.6|7128.6|7133.7|7128.7|7134.9|7129.9|7130.4|7125.4|0
1628665800000|2021-08-11 07:10:00|7133.9|7128.9|7133.6|7128.6|7135.4|7130.4|7133.1|7128.1|0
1628666100000|2021-08-11 07:15:00|7133.5|7128.5|7130.3|7125.3|7133.9|7128.9|7130.2|7125.2|0
1628666400000|2021-08-11 07:20:00|7130.5|7125.5|7124.6|7119.6|7130.5|7125.5|7124.4|7119.4|0
1628666700000|2021-08-11 07:25:00|7124.5|7119.5|7120.4|7115.4|7125.2|7120.2|7116.7|7111.7|0
1628667000000|2021-08-11 07:30:00|7120.5|7115.5|7118.7|7113.7|7120.9|7115.9|7116.5|7111.5|0
1628667300000|2021-08-11 07:35:00|7118.5|7113.5|7118.8|7113.8|7119.5|7114.5|7116.1|7111.1|0
1628667600000|2021-08-11 07:40:00|7118.7|7113.7|7120.2|7115.2|7120.9|7115.9|7118.3|7113.3|0
1628667900000|2021-08-11 07:45:00|7120.1|7115.1|7120.8|7115.8|7122.7|7117.7|7120.1|7115.1|0
1628668200000|2021-08-11 07:50:00|7120.9|7115.9|7122.4|7117.4|7123.3|7118.3|7120.3|7115.3|0
1628668500000|2021-08-11 07:55:00|7122.5|7117.5|7120.1|7115.1|7122.9|7117.9|7119.8|7114.8|0
1628668800000|2021-08-11 08:00:00|7120|7115|7134.1|7131.1|7141.6|7138.6|7120|7115|0
1628669100000|2021-08-11 08:05:00|7134.9|7131.9|7139.7|7136.7|7141.1|7138.1|7134.3|7131.3|0
1628669400000|2021-08-11 08:10:00|7138|7135|7140|7137|7141.8|7138.8|7138|7135|0
1628669700000|2021-08-11 08:15:00|7140.2|7137.2|7138.3|7135.3|7140.8|7137.8|7137.5|7134.5|0
1628670000000|2021-08-11 08:20:00|7138.4|7135.4|7128.4|7125.4|7138.8|7135.8|7127.7|7124.7|0
1628670300000|2021-08-11 08:25:00|7128.6|7125.6|7132.4|7129.4|7133.4|7130.4|7128|7125|0
1628670600000|2021-08-11 08:30:00|7133.7|7130.7|7130.6|7127.6|7133.7|7130.7|7130.6|7127.6|0
1628670900000|2021-08-11 08:35:00|7129.1|7126.1|7129|7126|7131.2|7128.2|7128.6|7125.6|0
1628671200000|2021-08-11 08:40:00|7128.9|7125.9|7130.7|7127.7|7131.2|7128.2|7125.6|7122.6|0
1628671500000|2021-08-11 08:45:00|7131.1|7128.1|7130.8|7127.8|7131.3|7128.3|7130.4|7127.4|0
1628671800000|2021-08-11 08:50:00|7130|7127|7127.5|7124.5|7130.4|7127.4|7127.2|7124.2|0
1628672100000|2021-08-11 08:55:00|7127.4|7124.4|7129.3|7126.3|7130.1|7127.1|7127|7124|0
1628672400000|2021-08-11 09:00:00|7128.8|7125.8|7125.6|7122.6|7128.9|7125.9|7123.8|7120.8|0
1628672700000|2021-08-11 09:05:00|7126.9|7123.9|7127.8|7124.8|7129.1|7126.1|7125.2|7122.2|0
1628673000000|2021-08-11 09:10:00|7127.7|7124.7|7127.7|7124.7|7128.6|7125.6|7124.5|7121.5|0
1628673300000|2021-08-11 09:15:00|7127.8|7124.8|7118.7|7115.7|7127.8|7124.8|7117.5|7114.5|0
1628673600000|2021-08-11 09:20:00|7118.9|7115.9|7120.5|7117.5|7120.8|7117.8|7117.5|7114.5|0
1628673900000|2021-08-11 09:25:00|7120.6|7117.6|7118.8|7115.8|7121.3|7118.3|7118|7115|0
1628674200000|2021-08-11 09:30:00|7118.9|7115.9|7120.1|7117.1|7120.5|7117.5|7118.9|7115.9|0
1628674500000|2021-08-11 09:35:00|7120.2|7117.2|7118.9|7115.9|7120.2|7117.2|7118.2|7115.2|0
1628674800000|2021-08-11 09:40:00|7119.7|7116.7|7119.4|7116.4|7121.8|7118.8|7119.4|7116.4|0
1628675100000|2021-08-11 09:45:00|7119.5|7116.5|7120.3|7117.3|7121|7118|7119.1|7116.1|0
1628675400000|2021-08-11 09:50:00|7120.5|7117.5|7119.8|7116.8|7121.2|7118.2|7119.8|7116.8|0
1628675700000|2021-08-11 09:55:00|7120.1|7117.1|7121.3|7118.3|7121.6|7118.6|7120.1|7117.1|0
1628676000000|2021-08-11 10:00:00|7121.1|7118.1|7120.5|7117.5|7121.1|7118.1|7120.5|7117.5|0
1628676300000|2021-08-11 10:05:00|7120.4|7117.4|7120.6|7117.6|7120.6|7117.6|7119.5|7116.5|0
1628676600000|2021-08-11 10:10:00|7120.8|7117.8|7120.3|7117.3|7121.1|7118.1|7119.1|7116.1|0
1628676900000|2021-08-11 10:15:00|7120.5|7117.5|7123.8|7120.8|7124.1|7121.1|7120.4|7117.4|0
1628677200000|2021-08-11 10:20:00|7123.4|7120.4|7124.8|7121.8|7125|7122|7123.3|7120.3|0
1628677500000|2021-08-11 10:25:00|7124.9|7121.9|7124.4|7121.4|7126.3|7123.3|7124.4|7121.4|0
1628677800000|2021-08-11 10:30:00|7124.2|7121.2|7123.6|7120.6|7124.4|7121.4|7123.6|7120.6|0
1628678100000|2021-08-11 10:35:00|7123.7|7120.7|7126.8|7123.8|7126.9|7123.9|7123.1|7120.1|0
1628678400000|2021-08-11 10:40:00|7126.7|7123.7|7128.1|7125.1|7128.5|7125.5|7126.6|7123.6|0
1628678700000|2021-08-11 10:45:00|7128.2|7125.2|7128.2|7125.2|7128.8|7125.8|7127.4|7124.4|0
1628679000000|2021-08-11 10:50:00|7128.3|7125.3|7129.3|7126.3|7129.7|7126.7|7128|7125|0
1628679300000|2021-08-11 10:55:00|7129.5|7126.5|7129.4|7126.4|7130.1|7127.1|7128.4|7125.4|0
1628679600000|2021-08-11 11:00:00|7130.7|7127.7|7132.3|7129.3|7132.3|7129.3|7130.7|7127.7|0
1628679900000|2021-08-11 11:05:00|7132.4|7129.4|7130.7|7127.7|7132.4|7129.4|7130.4|7127.4|0
1628680200000|2021-08-11 11:10:00|7130.6|7127.6|7126.8|7123.8|7131.1|7128.1|7126.7|7123.7|0
1628680500000|2021-08-11 11:15:00|7126.7|7123.7|7126.8|7123.8|7127.6|7124.6|7126.4|7123.4|0
1628680800000|2021-08-11 11:20:00|7126.6|7123.6|7127.2|7124.2|7127.5|7124.5|7126.4|7123.4|0
1628681100000|2021-08-11 11:25:00|7128|7125|7126.3|7123.3|7128|7125|7125.9|7122.9|0
1628681400000|2021-08-11 11:30:00|7126.2|7123.2|7123.6|7120.6|7126.3|7123.3|7123.6|7120.6|0
1628681700000|2021-08-11 11:35:00|7123.5|7120.5|7124.6|7121.6|7124.8|7121.8|7122.9|7119.9|0
1628682000000|2021-08-11 11:40:00|7124.8|7121.8|7125.7|7122.7|7126.3|7123.3|7124.6|7121.6|0
1628682300000|2021-08-11 11:45:00|7125.6|7122.6|7125.8|7122.8|7126.1|7123.1|7125.1|7122.1|0
1628682600000|2021-08-11 11:50:00|7125.9|7122.9|7125.8|7122.8|7126.3|7123.3|7125.4|7122.4|0
1628682900000|2021-08-11 11:55:00|7125.9|7122.9|7125.3|7122.3|7125.9|7122.9|7125.2|7122.2|0
1628683200000|2021-08-11 12:00:00|7125.1|7122.1|7127.5|7124.5|7128.1|7125.1|7125.1|7122.1|0
1628683500000|2021-08-11 12:05:00|7127.6|7124.6|7129.4|7126.4|7130.6|7127.6|7127.2|7124.2|0
1628683800000|2021-08-11 12:10:00|7129.3|7126.3|7128.7|7125.7|7129.8|7126.8|7128.5|7125.5|0
1628684100000|2021-08-11 12:15:00|7128.8|7125.8|7129.6|7126.6|7129.7|7126.7|7128.8|7125.8|0
1628684400000|2021-08-11 12:20:00|7129.4|7126.4|7130.6|7127.6|7131.3|7128.3|7128.8|7125.8|0
1628684700000|2021-08-11 12:25:00|7130.8|7127.8|7130.1|7127.1|7131.1|7128.1|7129.8|7126.8|0
1628685000000|2021-08-11 12:30:00|7132|7129|7153.1|7150.1|7155.3|7152.3|7132|7129|0
1628685300000|2021-08-11 12:35:00|7152.6|7149.6|7159.9|7156.9|7160.8|7157.8|7152.6|7149.6|0
1628685600000|2021-08-11 12:40:00|7160|7157|7172.7|7169.7|7173.3|7170.3|7159.9|7156.9|0
1628685900000|2021-08-11 12:45:00|7171.7|7168.7|7171.4|7168.4|7175.9|7172.9|7170.8|7167.8|0
1628686200000|2021-08-11 12:50:00|7171.8|7168.8|7167.4|7164.4|7173|7170|7167|7164|0
1628686500000|2021-08-11 12:55:00|7167.3|7164.3|7167.2|7164.2|7170.1|7167.1|7166.9|7163.9|0
1628686800000|2021-08-11 13:00:00|7167.4|7164.4|7167.8|7164.8|7170.9|7167.9|7167.4|7164.4|0
1628687100000|2021-08-11 13:05:00|7167.9|7164.9|7165.2|7162.2|7168.1|7165.1|7164|7161|0
1628687400000|2021-08-11 13:10:00|7165.3|7162.3|7171.4|7168.4|7173.2|7170.2|7164.7|7161.7|0
1628687700000|2021-08-11 13:15:00|7171.6|7168.6|7171.1|7168.1|7172.1|7169.1|7169.6|7166.6|0
1628688000000|2021-08-11 13:20:00|7170.6|7167.6|7172.6|7169.6|7172.8|7169.8|7170.5|7167.5|0
1628688300000|2021-08-11 13:25:00|7172.1|7169.1|7168.7|7165.7|7173.8|7170.8|7167.3|7164.3|0
1628688600000|2021-08-11 13:30:00|7169.7|7166.7|7169.6|7167.8|7176|7174.2|7148.8|7147|0
1628688900000|2021-08-11 13:35:00|7169.5|7167.7|7152.4|7150.6|7170|7168.2|7142.3|7140.5|0
1628689200000|2021-08-11 13:40:00|7152.1|7150.3|7144.3|7142.5|7157.2|7155.4|7138.6|7136.8|0
1628689500000|2021-08-11 13:45:00|7144.8|7143|7127.9|7126.1|7146.3|7144.5|7127.4|7125.6|0
1628689800000|2021-08-11 13:50:00|7128.4|7126.6|7136.2|7134.4|7140.6|7138.8|7126.7|7124.9|0
1628690100000|2021-08-11 13:55:00|7135.1|7133.3|7130.6|7128.8|7142.5|7140.7|7130.3|7128.5|0
1628690400000|2021-08-11 14:00:00|7130.8|7129|7148.8|7147|7150.5|7148.7|7129.2|7127.4|0
1628690700000|2021-08-11 14:05:00|7148.2|7146.4|7135.5|7133.7|7155.1|7153.3|7135.5|7133.7|0
1628691000000|2021-08-11 14:10:00|7135.6|7133.8|7121|7119.2|7137.7|7135.9|7116.2|7114.4|0
1628691300000|2021-08-11 14:15:00|7121.2|7119.4|7121.2|7119.4|7125.4|7123.6|7117.7|7115.9|0
1628691600000|2021-08-11 14:20:00|7120.9|7119.1|7132.2|7130.4|7132.5|7130.7|7118.7|7116.9|0
1628691900000|2021-08-11 14:25:00|7132|7130.2|7127.3|7125.5|7134.7|7132.9|7127.3|7125.5|0
1628692200000|2021-08-11 14:30:00|7127.6|7125.8|7120.9|7119.1|7133.7|7131.9|7119.2|7117.4|0
1628692500000|2021-08-11 14:35:00|7121|7119.2|7117.4|7115.6|7125|7123.2|7115.3|7113.5|0
1628692800000|2021-08-11 14:40:00|7117.3|7115.5|7125|7123.2|7125.4|7123.6|7114.4|7112.6|0
1628693100000|2021-08-11 14:45:00|7125.2|7123.4|7117.1|7115.3|7125.2|7123.4|7116.7|7114.9|0
1628693400000|2021-08-11 14:50:00|7116.8|7115|7114.4|7112.6|7122|7120.2|7112.1|7110.3|0
1628693700000|2021-08-11 14:55:00|7115|7113.2|7101.6|7099.8|7115.1|7113.3|7101.2|7099.4|0
1628694000000|2021-08-11 15:00:00|7102.4|7100.6|7088.7|7086.9|7104|7102.2|7085|7083.2|0
1628694300000|2021-08-11 15:05:00|7088.9|7087.1|7091.8|7090|7096.2|7094.4|7086.2|7084.4|0
1628694600000|2021-08-11 15:10:00|7093.2|7091.4|7088.8|7087|7099.2|7097.4|7087.2|7085.4|0
1628694900000|2021-08-11 15:15:00|7088.4|7086.6|7079.3|7077.5|7091.1|7089.3|7076.4|7074.6|0
1628695200000|2021-08-11 15:20:00|7079.4|7077.6|7095.7|7093.9|7096.5|7094.7|7079.4|7077.6|0
1628695500000|2021-08-11 15:25:00|7095.8|7094|7098.5|7096.7|7100.9|7099.1|7093.6|7091.8|0
1628695800000|2021-08-11 15:30:00|7098.6|7096.8|7095.9|7094.1|7100.5|7098.7|7093.6|7091.8|0
1628696100000|2021-08-11 15:35:00|7095.4|7093.6|7092.8|7091|7097.4|7095.6|7089.2|7087.4|0
1628696400000|2021-08-11 15:40:00|7093.1|7091.3|7083.6|7081.8|7093.3|7091.5|7081.5|7079.7|0
1628696700000|2021-08-11 15:45:00|7083.7|7081.9|7075.6|7073.8|7087.6|7085.8|7075.4|7073.6|0
1628697000000|2021-08-11 15:50:00|7076.2|7074.4|7076.7|7074.9|7081|7079.2|7071.9|7070.1|0
1628697300000|2021-08-11 15:55:00|7076.4|7074.6|7079.4|7077.6|7082.9|7081.1|7075|7073.2|0
1628697600000|2021-08-11 16:00:00|7079|7077.2|7095|7093.2|7095.4|7093.6|7076.5|7074.7|0
1628697900000|2021-08-11 16:05:00|7095.1|7093.3|7092.2|7090.4|7098.9|7097.1|7091.7|7089.9|0
1628698200000|2021-08-11 16:10:00|7092.3|7090.5|7091.2|7089.4|7092.7|7090.9|7086.9|7085.1|0
1628698500000|2021-08-11 16:15:00|7091.5|7089.7|7086.3|7084.5|7091.7|7089.9|7083.5|7081.7|0
1628698800000|2021-08-11 16:20:00|7086|7084.2|7093.4|7091.6|7094.2|7092.4|7084.7|7082.9|0
1628699100000|2021-08-11 16:25:00|7093.5|7091.7|7095.6|7093.8|7097.4|7095.6|7092.6|7090.8|0
1628699400000|2021-08-11 16:30:00|7095.8|7094|7101.3|7099.5|7102.3|7100.5|7094.4|7092.6|0
1628699700000|2021-08-11 16:35:00|7102.2|7100.4|7098.5|7096.7|7103.9|7102.1|7097.1|7095.3|0
1628700000000|2021-08-11 16:40:00|7098.9|7097.1|7099.6|7097.8|7100.1|7098.3|7097.2|7095.4|0
1628700300000|2021-08-11 16:45:00|7099.7|7097.9|7107.2|7105.4|7108.5|7106.7|7099.7|7097.9|0
1628700600000|2021-08-11 16:50:00|7107.5|7105.7|7102.8|7101|7108.1|7106.3|7100.3|7098.5|0
1628700900000|2021-08-11 16:55:00|7102.9|7101.1|7107.1|7105.3|7107.1|7105.3|7101.2|7099.4|0
1628701200000|2021-08-11 17:00:00|7107.6|7105.8|7118|7116.2|7122|7120.2|7107.4|7105.6|0
1628701500000|2021-08-11 17:05:00|7118.2|7116.4|7115.8|7114|7119|7117.2|7115|7113.2|0
1628701800000|2021-08-11 17:10:00|7115.5|7113.7|7116.2|7114.4|7120|7118.2|7113.7|7111.9|0
1628702100000|2021-08-11 17:15:00|7116.4|7114.6|7112.4|7110.6|7116.4|7114.6|7105.8|7104|0
1628702400000|2021-08-11 17:20:00|7112.6|7110.8|7111.9|7110.1|7112.6|7110.8|7108.4|7106.6|0
1628702700000|2021-08-11 17:25:00|7112.1|7110.3|7113|7111.2|7114.7|7112.9|7111.3|7109.5|0
1628703000000|2021-08-11 17:30:00|7113.1|7111.3|7107.6|7105.8|7114.6|7112.8|7107.6|7105.8|0
1628703300000|2021-08-11 17:35:00|7107.4|7105.6|7097.9|7096.1|7108.5|7106.7|7097.9|7096.1|0
1628703600000|2021-08-11 17:40:00|7097.8|7096|7095.3|7093.5|7099.4|7097.6|7091.9|7090.1|0
1628703900000|2021-08-11 17:45:00|7095.5|7093.7|7095.5|7093.7|7100.3|7098.5|7095.5|7093.7|0
1628704200000|2021-08-11 17:50:00|7094.9|7093.1|7097.4|7095.6|7097.5|7095.7|7092.2|7090.4|0
1628704500000|2021-08-11 17:55:00|7097.5|7095.7|7100.3|7098.5|7102.3|7100.5|7096.4|7094.6|0
1628704800000|2021-08-11 18:00:00|7100.1|7098.3|7101.9|7100.1|7102.6|7100.8|7095.7|7093.9|0
1628705100000|2021-08-11 18:05:00|7102|7100.2|7107.7|7105.9|7109.8|7108|7102|7100.2|0
1628705400000|2021-08-11 18:10:00|7107.8|7106|7106.8|7105|7108.3|7106.5|7104.5|7102.7|0
1628705700000|2021-08-11 18:15:00|7107|7105.2|7099.7|7097.9|7107.4|7105.6|7099.7|7097.9|0
1628706000000|2021-08-11 18:20:00|7099.8|7098|7100.2|7098.4|7104.2|7102.4|7098.6|7096.8|0
1628706300000|2021-08-11 18:25:00|7100.3|7098.5|7102.7|7100.9|7103.2|7101.4|7098.5|7096.7|0
1628706600000|2021-08-11 18:30:00|7102.6|7100.8|7106.4|7104.6|7109|7107.2|7102.2|7100.4|0
1628706900000|2021-08-11 18:35:00|7106.2|7104.4|7107.9|7106.1|7108.6|7106.8|7104.9|7103.1|0
1628707200000|2021-08-11 18:40:00|7107.5|7105.7|7108.4|7106.6|7111.3|7109.5|7107.5|7105.7|0
1628707500000|2021-08-11 18:45:00|7108.5|7106.7|7109.3|7107.5|7110.4|7108.6|7106.8|7105|0
1628707800000|2021-08-11 18:50:00|7109.1|7107.3|7108.9|7107.1|7111|7109.2|7108.3|7106.5|0
1628708100000|2021-08-11 18:55:00|7108.8|7107|7108|7106.2|7110.5|7108.7|7106.2|7104.4|0
1628708400000|2021-08-11 19:00:00|7108.5|7106.7|7110.2|7108.4|7110.2|7108.4|7106.1|7104.3|0
1628708700000|2021-08-11 19:05:00|7109.8|7108|7111.5|7109.7|7112|7110.2|7107.8|7106|0
1628709000000|2021-08-11 19:10:00|7111.4|7109.6|7109.7|7107.9|7113|7111.2|7109.3|7107.5|0
1628709300000|2021-08-11 19:15:00|7109.9|7108.1|7107.5|7105.7|7109.9|7108.1|7106.4|7104.6|0
1628709600000|2021-08-11 19:20:00|7107.6|7105.8|7111.7|7109.9|7112.1|7110.3|7107.6|7105.8|0
1628709900000|2021-08-11 19:25:00|7111.8|7110|7112.2|7110.4|7114|7112.2|7110.9|7109.1|0
1628710200000|2021-08-11 19:30:00|7112|7110.2|7108.9|7107.1|7113.2|7111.4|7107|7105.2|0
1628710500000|2021-08-11 19:35:00|7108.5|7106.7|7104|7102.2|7109.2|7107.4|7102.9|7101.1|0
1628710800000|2021-08-11 19:40:00|7104.2|7102.4|7102.6|7100.8|7106.7|7104.9|7102.5|7100.7|0
1628711100000|2021-08-11 19:45:00|7103.5|7101.7|7106.7|7104.9|7109.5|7107.7|7102.9|7101.1|0
1628711400000|2021-08-11 19:50:00|7104.3|7102.5|7104.6|7102.8|7110.8|7109|7103.5|7101.7|0
1628711700000|2021-08-11 19:55:00|7105.2|7103.4|7106.3|7104.5|7108.3|7106.5|7104|7102.2|0
1628712000000|2021-08-11 20:00:00|7106.9|7103.9|7107.6|7104.6|7110.6|7107.6|7105.8|7102.8|0
1628712300000|2021-08-11 20:05:00|7107.5|7104.5|7105.4|7102.4|7107.5|7104.5|7105.4|7102.4|0
1628712600000|2021-08-11 20:10:00|7105.3|7102.3|7103.9|7100.9|7105.3|7102.3|7103.9|7100.9|0
1628712900000|2021-08-11 20:15:00|7103.8|7100.8|7103.4|7100.4|7104|7101|7103.2|7100.2|0
1628713200000|2021-08-11 20:20:00|7103.3|7100.3|7103.4|7100.4|7103.6|7100.6|7102.5|7099.5|0
1628713500000|2021-08-11 20:25:00|7096.8|7093.8|7099.6|7096.6|7100.8|7097.8|7096.1|7093.1|0
1628713800000|2021-08-11 20:30:00|7098.6|7095.6|7101.3|7098.3|7102.4|7099.4|7098.5|7095.5|0
1628714100000|2021-08-11 20:35:00|7101.2|7098.2|7101|7098|7101.2|7098.2|7100.7|7097.7|0
1628714400000|2021-08-11 20:40:00|7101.3|7098.3|7101.9|7098.9|7101.9|7098.9|7100.6|7097.6|0
1628714700000|2021-08-11 20:45:00|7101.7|7098.7|7102.2|7099.2|7102.7|7099.7|7101.6|7098.6|0
1628715000000|2021-08-11 20:50:00|7102|7099|7102.1|7099.1|7103.4|7100.4|7102|7099|0
1628715300000|2021-08-11 20:55:00|7102.2|7099.2|7102.3|7099.3|7102.4|7099.4|7101.9|7098.9|0
1628715600000|2021-08-11 21:00:00|7102.8|7099.8|7101.2|7098.2|7102.8|7099.8|7101.1|7098.1|0
1628715900000|2021-08-11 21:05:00|7101.5|7098.5|7101.6|7098.6|7101.9|7098.9|7100.8|7097.8|0
1628716200000|2021-08-11 21:10:00|7101.5|7098.5|7102|7099|7102.1|7099.1|7101.1|7098.1|0
1628716500000|2021-08-11 21:15:00|7101.8|7098.8|7101.5|7098.5|7101.8|7098.8|7101.2|7098.2|0
1628716800000|2021-08-11 21:20:00|7101.6|7098.6|7101.7|7098.7|7102.1|7099.1|7101.6|7098.6|0
1628717100000|2021-08-11 21:25:00|7101.8|7098.8|7101.8|7098.8|7102.4|7099.4|7101.2|7098.2|0
1628717400000|2021-08-11 21:30:00|7101.6|7098.6|7102.3|7099.3|7102.6|7099.6|7101.4|7098.4|0
1628717700000|2021-08-11 21:35:00|7102.2|7099.2|7102.5|7099.5|7102.5|7099.5|7101.7|7098.7|0
1628718000000|2021-08-11 21:40:00|7102.4|7099.4|7102.2|7099.2|7102.8|7099.8|7101.5|7098.5|0
1628718300000|2021-08-11 21:45:00|7102.3|7099.3|7102.4|7099.4|7102.5|7099.5|7101.8|7098.8|0
1628718600000|2021-08-11 21:50:00|7102.5|7099.5|7102.2|7099.2|7102.5|7099.5|7101.8|7098.8|0
1628718900000|2021-08-11 21:55:00|7102.3|7099.3|7102.4|7099.4|7102.6|7099.6|7102|7099|0
1628719200000|2021-08-11 22:00:00|7102.3|7099.3|7102.2|7099.2|7102.3|7099.3|7102.1|7099.1|0
1628719500000|2021-08-11 22:05:00|7102.1|7099.1|7101.3|7098.3|7102.2|7099.2|7101.2|7098.2|0
1628719800000|2021-08-11 22:10:00|7101.6|7098.6|7101.5|7098.5|7101.6|7098.6|7101.1|7098.1|0
1628720100000|2021-08-11 22:15:00|7101.4|7098.4|7101.5|7098.5|7101.7|7098.7|7101.4|7098.4|0
1628720400000|2021-08-11 22:20:00|7101.6|7098.6|7100.8|7097.8|7101.6|7098.6|7100.8|7097.8|0
1628720700000|2021-08-11 22:25:00|7100.5|7097.5|7098.4|7095.4|7100.5|7097.5|7098.4|7095.4|0
1628721000000|2021-08-11 22:30:00|7098.5|7095.5|7098.5|7095.5|7098.7|7095.7|7098.5|7095.5|0
1628721300000|2021-08-11 22:35:00|7098.6|7095.6|7098.9|7095.9|7098.9|7095.9|7098.5|7095.5|0
1628721600000|2021-08-11 22:40:00|7098.7|7095.7|7099.5|7096.5|7099.8|7096.8|7098.7|7095.7|0
1628721900000|2021-08-11 22:45:00|7099.4|7096.4|7098.7|7095.7|7099.7|7096.7|7098.7|7095.7|0
1628722200000|2021-08-11 22:50:00|7098.8|7095.8|7098.4|7095.4|7098.8|7095.8|7098.3|7095.3|0
1628722500000|2021-08-11 22:55:00|7098.5|7095.5|7099|7096|7099.1|7096.1|7098.4|7095.4|0
1628722800000|2021-08-11 23:00:00|7099.1|7096.1|7099.5|7096.5|7099.5|7096.5|7099.1|7096.1|0
1628723100000|2021-08-11 23:05:00|7099.1|7096.1|7099.3|7096.3|7099.6|7096.6|7099.1|7096.1|0
1628723400000|2021-08-11 23:10:00|7098.9|7095.9|7099|7096|7099.3|7096.3|7098.5|7095.5|0
1628723700000|2021-08-11 23:15:00|7099.3|7096.3|7098.7|7095.7|7099.4|7096.4|7098.4|7095.4|0
1628724000000|2021-08-11 23:20:00|7098.5|7095.5|7098.7|7095.7|7098.9|7095.9|7098.4|7095.4|0
1628724300000|2021-08-11 23:25:00|7098.8|7095.8|7098.4|7095.4|7098.9|7095.9|7098.4|7095.4|0
1628724600000|2021-08-11 23:30:00|7098.5|7095.5|7098.2|7095.2|7098.6|7095.6|7098.2|7095.2|0
1628724900000|2021-08-11 23:35:00|7098.1|7095.1|7098.2|7095.2|7098.9|7095.9|7097.5|7094.5|0
1628725200000|2021-08-11 23:40:00|7098.1|7095.1|7096.8|7093.8|7098.1|7095.1|7096.2|7093.2|0
1628725500000|2021-08-11 23:45:00|7096.7|7093.7|7096|7093|7097.1|7094.1|7096|7093|0
1628725800000|2021-08-11 23:50:00|7096.2|7093.2|7097.5|7094.5|7097.5|7094.5|7095.9|7092.9|0
1628726100000|2021-08-11 23:55:00|7097.1|7094.1|7101|7096|7101|7097|7097.1|7094.1|0
1628726400000|2021-08-12 00:00:00|7101.1|7096.1|7100.9|7095.9|7101.4|7096.4|7099.4|7094.4|0
1628726700000|2021-08-12 00:05:00|7101|7096|7103|7098|7103.1|7098.1|7100.5|7095.5|0
1628727000000|2021-08-12 00:10:00|7103.1|7098.1|7104.8|7099.8|7104.8|7099.8|7102.2|7097.2|0
1628727300000|2021-08-12 00:15:00|7104.7|7099.7|7104|7099|7105.2|7100.2|7103.7|7098.7|0
1628727600000|2021-08-12 00:20:00|7103.9|7098.9|7103.9|7098.9|7104.8|7099.8|7103.5|7098.5|0
1628727900000|2021-08-12 00:25:00|7104|7099|7104.3|7099.3|7104.5|7099.5|7103.9|7098.9|0
1628728200000|2021-08-12 00:30:00|7104.2|7099.2|7104.9|7099.9|7105.9|7100.9|7103.9|7098.9|0
1628728500000|2021-08-12 00:35:00|7105|7100|7104.1|7099.1|7105.5|7100.5|7103.8|7098.8|0
1628728800000|2021-08-12 00:40:00|7104.2|7099.2|7104.1|7099.1|7104.2|7099.2|7102.9|7097.9|0
1628729100000|2021-08-12 00:45:00|7104.2|7099.2|7103|7098|7104.5|7099.5|7102.3|7097.3|0
1628729400000|2021-08-12 00:50:00|7102.9|7097.9|7103.5|7098.5|7103.6|7098.6|7102.6|7097.6|0
1628729700000|2021-08-12 00:55:00|7103.4|7098.4|7103.6|7098.6|7104.2|7099.2|7103.1|7098.1|0
1628730000000|2021-08-12 01:00:00|7103.5|7098.5|7104.2|7099.2|7104.7|7099.7|7103|7098|0
1628730300000|2021-08-12 01:05:00|7104.3|7099.3|7104.7|7099.7|7104.8|7099.8|7103.8|7098.8|0
1628730600000|2021-08-12 01:10:00|7104.6|7099.6|7104.8|7099.8|7105.3|7100.3|7104.4|7099.4|0
1628730900000|2021-08-12 01:15:00|7104.7|7099.7|7105.9|7100.9|7106.3|7101.3|7104.1|7099.1|0
1628731200000|2021-08-12 01:20:00|7105.8|7100.8|7105.5|7100.5|7106.2|7101.2|7105.1|7100.1|0
1628731500000|2021-08-12 01:25:00|7105.6|7100.6|7106.2|7101.2|7106.9|7101.9|7105.3|7100.3|0
1628731800000|2021-08-12 01:30:00|7106.3|7101.3|7107.3|7102.3|7107.9|7102.9|7106|7101|0
1628732100000|2021-08-12 01:35:00|7107.4|7102.4|7107.1|7102.1|7107.7|7102.7|7106.4|7101.4|0
1628732400000|2021-08-12 01:40:00|7107|7102|7105.9|7100.9|7107.4|7102.4|7105.3|7100.3|0
1628732700000|2021-08-12 01:45:00|7105.8|7100.8|7105.4|7100.4|7106.4|7101.4|7104.9|7099.9|0
1628733000000|2021-08-12 01:50:00|7105.5|7100.5|7104.9|7099.9|7106.4|7101.4|7104.4|7099.4|0
1628733300000|2021-08-12 01:55:00|7104.8|7099.8|7104.7|7099.7|7105.2|7100.2|7104.1|7099.1|0
1628733600000|2021-08-12 02:00:00|7104.6|7099.6|7106.1|7101.1|7106.2|7101.2|7104.3|7099.3|0
1628733900000|2021-08-12 02:05:00|7106.2|7101.2|7106.1|7101.1|7107.5|7102.5|7105.5|7100.5|0
1628734200000|2021-08-12 02:10:00|7106.2|7101.2|7105.9|7100.9|7106.6|7101.6|7104.9|7099.9|0
1628734500000|2021-08-12 02:15:00|7105.8|7100.8|7105.1|7100.1|7105.8|7100.8|7104|7099|0
1628734800000|2021-08-12 02:20:00|7105.2|7100.2|7104.8|7099.8|7105.8|7100.8|7104.4|7099.4|0
1628735100000|2021-08-12 02:25:00|7104.7|7099.7|7105.2|7100.2|7105.5|7100.5|7104.4|7099.4|0
1628735400000|2021-08-12 02:30:00|7105.1|7100.1|7104.8|7099.8|7105.8|7100.8|7104.5|7099.5|0
1628735700000|2021-08-12 02:35:00|7104.7|7099.7|7105.1|7100.1|7105.5|7100.5|7104.2|7099.2|0
1628736000000|2021-08-12 02:40:00|7105.2|7100.2|7105.3|7100.3|7105.9|7100.9|7104.7|7099.7|0
1628736300000|2021-08-12 02:45:00|7105.2|7100.2|7106.6|7101.6|7106.7|7101.7|7104.9|7099.9|0
1628736600000|2021-08-12 02:50:00|7106.5|7101.5|7105.2|7100.2|7106.6|7101.6|7105|7100|0
1628736900000|2021-08-12 02:55:00|7105.1|7100.1|7105.2|7100.2|7105.4|7100.4|7104.5|7099.5|0
1628737200000|2021-08-12 03:00:00|7105.1|7100.1|7106.5|7101.5|7106.5|7101.5|7104.7|7099.7|0
1628737500000|2021-08-12 03:05:00|7106.6|7101.6|7107.2|7102.2|7107.6|7102.6|7106.4|7101.4|0
1628737800000|2021-08-12 03:10:00|7107.3|7102.3|7106.8|7101.8|7107.5|7102.5|7106.1|7101.1|0
1628738100000|2021-08-12 03:15:00|7106.9|7101.9|7106.5|7101.5|7107|7102|7106.1|7101.1|0
1628738400000|2021-08-12 03:20:00|7106.4|7101.4|7106.3|7101.3|7106.9|7101.9|7105.7|7100.7|0
1628738700000|2021-08-12 03:25:00|7106.2|7101.2|7106.4|7101.4|7106.9|7101.9|7105.9|7100.9|0
1628739000000|2021-08-12 03:30:00|7106.5|7101.5|7107.3|7102.3|7107.7|7102.7|7106.3|7101.3|0
1628739300000|2021-08-12 03:35:00|7107.2|7102.2|7107.5|7102.5|7107.8|7102.8|7107|7102|0
1628739600000|2021-08-12 03:40:00|7107.4|7102.4|7107.7|7102.7|7108|7103|7107.3|7102.3|0
1628739900000|2021-08-12 03:45:00|7107.8|7102.8|7108.2|7103.2|7108.3|7103.3|7107.5|7102.5|0
1628740200000|2021-08-12 03:50:00|7108.3|7103.3|7107.8|7102.8|7108.7|7103.7|7107.6|7102.6|0
1628740500000|2021-08-12 03:55:00|7107.9|7102.9|7108|7103|7108.3|7103.3|7107.7|7102.7|0
1628740800000|2021-08-12 04:00:00|7108.1|7103.1|7107.2|7102.2|7108.2|7103.2|7107|7102|0
1628741100000|2021-08-12 04:05:00|7107.1|7102.1|7107.1|7102.1|7107.2|7102.2|7106.5|7101.5|0
1628741400000|2021-08-12 04:10:00|7107|7102|7106.1|7101.1|7107.3|7102.3|7106.1|7101.1|0
1628741700000|2021-08-12 04:15:00|7106|7101|7106.6|7101.6|7106.8|7101.8|7105.9|7100.9|0
1628742000000|2021-08-12 04:20:00|7106.5|7101.5|7106.1|7101.1|7106.7|7101.7|7105.9|7100.9|0
1628742300000|2021-08-12 04:25:00|7106|7101|7105.5|7100.5|7106|7101|7105|7100|0
1628742600000|2021-08-12 04:30:00|7105.6|7100.6|7105.2|7100.2|7105.8|7100.8|7105|7100|0
1628742900000|2021-08-12 04:35:00|7105.1|7100.1|7105.6|7100.6|7106|7101|7105.1|7100.1|0
1628743200000|2021-08-12 04:40:00|7105.5|7100.5|7104.4|7099.4|7105.6|7100.6|7104.4|7099.4|0
1628743500000|2021-08-12 04:45:00|7104.3|7099.3|7104.2|7099.2|7105.2|7100.2|7104.1|7099.1|0
1628743800000|2021-08-12 04:50:00|7104.3|7099.3|7104.1|7099.1|7104.7|7099.7|7103.8|7098.8|0
1628744100000|2021-08-12 04:55:00|7104.2|7099.2|7104.6|7099.6|7104.8|7099.8|7103.9|7098.9|0
1628744400000|2021-08-12 05:00:00|7104.5|7099.5|7103.2|7098.2|7104.8|7099.8|7102.7|7097.7|0
1628744700000|2021-08-12 05:05:00|7103.3|7098.3|7103.8|7098.8|7103.9|7098.9|7102.3|7097.3|0
1628745000000|2021-08-12 05:10:00|7103.7|7098.7|7104|7099|7104.2|7099.2|7102.8|7097.8|0
1628745300000|2021-08-12 05:15:00|7103.9|7098.9|7104|7099|7104.5|7099.5|7103.8|7098.8|0
1628745600000|2021-08-12 05:20:00|7103.9|7098.9|7103.2|7098.2|7105.1|7100.1|7103.2|7098.2|0
1628745900000|2021-08-12 05:25:00|7103.4|7098.4|7102.1|7097.1|7104.3|7099.3|7101.8|7096.8|0
1628746200000|2021-08-12 05:30:00|7102.2|7097.2|7102.5|7097.5|7103.5|7098.5|7101.9|7096.9|0
1628746500000|2021-08-12 05:35:00|7102.4|7097.4|7101.6|7096.6|7102.6|7097.6|7101.4|7096.4|0
1628746800000|2021-08-12 05:40:00|7101.8|7096.8|7100.6|7095.6|7102.1|7097.1|7100.4|7095.4|0
1628747100000|2021-08-12 05:45:00|7100.4|7095.4|7101.3|7096.3|7101.4|7096.4|7100.1|7095.1|0
1628747400000|2021-08-12 05:50:00|7101.4|7096.4|7101.3|7096.3|7101.7|7096.7|7100.4|7095.4|0
1628747700000|2021-08-12 05:55:00|7101.2|7096.2|7100.6|7095.6|7102.2|7097.2|7100.4|7095.4|0
1628748000000|2021-08-12 06:00:00|7100.7|7095.7|7101.8|7096.8|7102.1|7097.1|7100.4|7095.4|0
1628748300000|2021-08-12 06:05:00|7101.6|7096.6|7102.7|7097.7|7102.9|7097.9|7101.3|7096.3|0
1628748600000|2021-08-12 06:10:00|7102.8|7097.8|7103.4|7098.4|7103.6|7098.6|7102.7|7097.7|0
1628748900000|2021-08-12 06:15:00|7103.5|7098.5|7104.5|7099.5|7104.5|7099.5|7102.9|7097.9|0
1628749200000|2021-08-12 06:20:00|7104.8|7099.8|7103.9|7098.9|7105.3|7100.3|7103.6|7098.6|0
1628749500000|2021-08-12 06:25:00|7103.8|7098.8|7103.2|7098.2|7104.4|7099.4|7102.5|7097.5|0
1628749800000|2021-08-12 06:30:00|7103.1|7098.1|7102.6|7097.6|7103.3|7098.3|7101.9|7096.9|0
1628750100000|2021-08-12 06:35:00|7102.5|7097.5|7098|7093|7103.1|7098.1|7097.3|7092.3|0
1628750400000|2021-08-12 06:40:00|7098.2|7093.2|7099.1|7094.1|7099.6|7094.6|7097.9|7092.9|0
1628750700000|2021-08-12 06:45:00|7099.2|7094.2|7098.8|7093.8|7099.6|7094.6|7098.2|7093.2|0
1628751000000|2021-08-12 06:50:00|7098.9|7093.9|7098.8|7093.8|7099.6|7094.6|7098.6|7093.6|0
1628751300000|2021-08-12 06:55:00|7098.6|7093.6|7097.7|7092.7|7099|7094|7096.2|7091.2|0
1628751600000|2021-08-12 07:00:00|7097.3|7092.3|7096.6|7091.6|7100.1|7095.1|7096.6|7091.6|0
1628751900000|2021-08-12 07:05:00|7096.5|7091.5|7096.9|7091.9|7097.6|7092.6|7095.1|7090.1|0
1628752200000|2021-08-12 07:10:00|7097.2|7092.2|7099.2|7094.2|7100.1|7095.1|7096|7091|0
1628752500000|2021-08-12 07:15:00|7099.1|7094.1|7099|7094|7099.7|7094.7|7097.4|7092.4|0
1628752800000|2021-08-12 07:20:00|7099.1|7094.1|7099.7|7094.7|7101.3|7096.3|7098.9|7093.9|0
1628753100000|2021-08-12 07:25:00|7099.8|7094.8|7099.1|7094.1|7099.9|7094.9|7096.4|7091.4|0
1628753400000|2021-08-12 07:30:00|7099|7094|7100|7095|7100.7|7095.7|7098.7|7093.7|0
1628753700000|2021-08-12 07:35:00|7100.2|7095.2|7101.2|7096.2|7101.2|7096.2|7099.9|7094.9|0
1628754000000|2021-08-12 07:40:00|7101|7096|7100|7095|7101.1|7096.1|7099.2|7094.2|0
1628754300000|2021-08-12 07:45:00|7099.9|7094.9|7101.6|7096.6|7101.9|7096.9|7099.4|7094.4|0
1628754600000|2021-08-12 07:50:00|7101.7|7096.7|7095.1|7090.1|7101.9|7096.9|7094.9|7089.9|0
1628754900000|2021-08-12 07:55:00|7095.2|7090.2|7094.9|7089.9|7095.6|7090.6|7094.2|7089.2|0
1628755200000|2021-08-12 08:00:00|7095|7090|7087.9|7084.9|7095.1|7090.8|7087.9|7084.9|0
1628755500000|2021-08-12 08:05:00|7088.9|7085.9|7086.2|7083.2|7091.1|7088.1|7085.5|7082.5|0
1628755800000|2021-08-12 08:10:00|7086.1|7083.1|7078.8|7075.8|7086.3|7083.3|7078.8|7075.8|0
1628756100000|2021-08-12 08:15:00|7079|7076|7084.1|7081.1|7084.4|7081.4|7078.4|7075.4|0
1628756400000|2021-08-12 08:20:00|7084.4|7081.4|7084.7|7081.7|7086.7|7083.7|7083.2|7080.2|0
1628756700000|2021-08-12 08:25:00|7085.4|7082.4|7085.8|7082.8|7087.1|7084.1|7084.7|7081.7|0
1628757000000|2021-08-12 08:30:00|7085.2|7082.2|7090.9|7087.9|7090.9|7087.9|7084.9|7081.9|0
1628757300000|2021-08-12 08:35:00|7091.1|7088.1|7090.3|7087.3|7092.8|7089.8|7089.3|7086.3|0
1628757600000|2021-08-12 08:40:00|7089.7|7086.7|7088.8|7085.8|7092.4|7089.4|7087.5|7084.5|0
1628757900000|2021-08-12 08:45:00|7088.9|7085.9|7087.3|7084.3|7091.2|7088.2|7085.9|7082.9|0
1628758200000|2021-08-12 08:50:00|7087|7084|7088|7085|7090.6|7087.6|7086|7083|0
1628758500000|2021-08-12 08:55:00|7088.1|7085.1|7089.8|7086.8|7092.9|7089.9|7087.2|7084.2|0
1628758800000|2021-08-12 09:00:00|7089.7|7086.7|7090.3|7087.3|7091.1|7088.1|7088.1|7085.1|0
1628759100000|2021-08-12 09:05:00|7089.4|7086.4|7089.2|7086.2|7090.2|7087.2|7086.5|7083.5|0
1628759400000|2021-08-12 09:10:00|7089.3|7086.3|7087.6|7084.6|7089.4|7086.4|7086.3|7083.3|0
1628759700000|2021-08-12 09:15:00|7087.2|7084.2|7092.5|7089.5|7092.5|7089.5|7086.6|7083.6|0
1628760000000|2021-08-12 09:20:00|7092|7089|7097|7094|7097.3|7094.3|7092|7089|0
1628760300000|2021-08-12 09:25:00|7096.7|7093.7|7098.1|7095.1|7099.6|7096.6|7096.4|7093.4|0
1628760600000|2021-08-12 09:30:00|7097.6|7094.6|7097.9|7094.9|7099.1|7096.1|7097.1|7094.1|0
1628760900000|2021-08-12 09:35:00|7097.1|7094.1|7096.8|7093.8|7098.3|7095.3|7096.4|7093.4|0
1628761200000|2021-08-12 09:40:00|7096.7|7093.7|7097|7094|7099|7096|7096.7|7093.7|0
1628761500000|2021-08-12 09:45:00|7098.2|7095.2|7097.8|7094.8|7098.8|7095.8|7096.8|7093.8|0
1628761800000|2021-08-12 09:50:00|7099|7096|7086.7|7083.7|7099|7096|7072.1|7069.1|0
1628762100000|2021-08-12 09:55:00|7087|7084|7094.1|7091.1|7098.7|7095.7|7086.5|7083.5|0
1628762400000|2021-08-12 10:00:00|7093.9|7090.9|7094.8|7091.8|7096.3|7093.3|7093.9|7090.9|0
1628762700000|2021-08-12 10:05:00|7095.5|7092.5|7097.3|7094.3|7097.5|7094.5|7094.8|7091.8|0
1628763000000|2021-08-12 10:10:00|7096.5|7093.5|7093|7090|7097.3|7094.3|7092.8|7089.8|0
1628763300000|2021-08-12 10:15:00|7092.8|7089.8|7091.8|7088.8|7094.2|7091.2|7086.4|7083.4|0
1628763600000|2021-08-12 10:20:00|7091.7|7088.7|7093|7090|7093.2|7090.2|7091.4|7088.4|0
1628763900000|2021-08-12 10:25:00|7092.7|7089.7|7092.9|7089.9|7093.5|7090.5|7089.5|7086.5|0
1628764200000|2021-08-12 10:30:00|7092.8|7089.8|7091.9|7088.9|7093.8|7090.8|7091.6|7088.6|0
1628764500000|2021-08-12 10:35:00|7092.1|7089.1|7090.7|7087.7|7092.2|7089.2|7088.2|7085.2|0
1628764800000|2021-08-12 10:40:00|7090.8|7087.8|7089.4|7086.4|7092.7|7089.7|7089.4|7086.4|0
1628765100000|2021-08-12 10:45:00|7088.1|7085.1|7092.2|7089.2|7093.2|7090.2|7088.1|7085.1|0
1628765400000|2021-08-12 10:50:00|7092.3|7089.3|7090|7087|7094.2|7091.2|7090|7087|0
1628765700000|2021-08-12 10:55:00|7091.5|7088.5|7089.5|7086.5|7091.7|7088.7|7088.5|7085.5|0
1628766000000|2021-08-12 11:00:00|7089.6|7086.6|7088.9|7085.9|7091.2|7088.2|7087.1|7084.1|0
1628766300000|2021-08-12 11:05:00|7089.3|7086.3|7089.8|7086.8|7090.6|7087.6|7087|7084|0
1628766600000|2021-08-12 11:10:00|7089.7|7086.7|7090.4|7087.4|7090.7|7087.7|7088.7|7085.7|0
1628766900000|2021-08-12 11:15:00|7090.3|7087.3|7092.1|7089.1|7092.5|7089.5|7090.2|7087.2|0
1628767200000|2021-08-12 11:20:00|7092.2|7089.2|7090.7|7087.7|7092.7|7089.7|7090.2|7087.2|0
1628767500000|2021-08-12 11:25:00|7090.8|7087.8|7091.4|7088.4|7091.9|7088.9|7090.7|7087.7|0
1628767800000|2021-08-12 11:30:00|7091.2|7088.2|7093.6|7090.6|7093.6|7090.6|7091.2|7088.2|0
1628768100000|2021-08-12 11:35:00|7093.5|7090.5|7094.4|7091.4|7094.5|7091.5|7092.7|7089.7|0
1628768400000|2021-08-12 11:40:00|7094.5|7091.5|7095.2|7092.2|7095.6|7092.6|7094.4|7091.4|0
1628768700000|2021-08-12 11:45:00|7095.5|7092.5|7096.1|7093.1|7096.3|7093.3|7094.7|7091.7|0
1628769000000|2021-08-12 11:50:00|7096|7093|7094.9|7091.9|7096|7093|7094.6|7091.6|0
1628769300000|2021-08-12 11:55:00|7095.1|7092.1|7096.1|7093.1|7096.2|7093.2|7094.9|7091.9|0
1628769600000|2021-08-12 12:00:00|7095.8|7092.8|7096.4|7093.4|7096.6|7093.6|7095.1|7092.1|0
1628769900000|2021-08-12 12:05:00|7096.6|7093.6|7096.5|7093.5|7097.7|7094.7|7095.7|7092.7|0
1628770200000|2021-08-12 12:10:00|7096.4|7093.4|7097.5|7094.5|7097.6|7094.6|7096|7093|0
1628770500000|2021-08-12 12:15:00|7097.6|7094.6|7099.4|7096.4|7100|7097|7097.6|7094.6|0
1628770800000|2021-08-12 12:20:00|7099.1|7096.1|7095.2|7092.2|7100.2|7097.2|7095|7092|0
1628771100000|2021-08-12 12:25:00|7095.3|7092.3|7092|7089|7095.7|7092.7|7090.2|7087.2|0
1628771400000|2021-08-12 12:30:00|7091.9|7088.9|7089.8|7086.8|7092|7089|7087.3|7084.3|0
1628771700000|2021-08-12 12:35:00|7089.4|7086.4|7087.8|7084.8|7090.7|7087.7|7087.8|7084.8|0
1628772000000|2021-08-12 12:40:00|7088|7085|7085.3|7082.3|7089.3|7086.3|7085.3|7082.3|0
1628772300000|2021-08-12 12:45:00|7085.4|7082.4|7082.6|7079.6|7085.7|7082.7|7080.8|7077.8|0
1628772600000|2021-08-12 12:50:00|7082.7|7079.7|7075|7072|7083.2|7080.2|7074.2|7071.2|0
1628772900000|2021-08-12 12:55:00|7074.9|7071.9|7079.8|7076.8|7080|7077|7074.9|7071.9|0
1628773200000|2021-08-12 13:00:00|7079.9|7076.9|7079.1|7076.1|7079.9|7076.9|7076.6|7073.6|0
1628773500000|2021-08-12 13:05:00|7079.2|7076.2|7084.4|7081.4|7084.5|7081.5|7079.2|7076.2|0
1628773800000|2021-08-12 13:10:00|7084.5|7081.5|7082|7079|7085.1|7082.1|7080.9|7077.9|0
1628774100000|2021-08-12 13:15:00|7081.7|7078.7|7079.5|7076.5|7081.9|7078.9|7079.1|7076.1|0
1628774400000|2021-08-12 13:20:00|7079.6|7076.6|7081|7078|7082.1|7079.1|7078.2|7075.2|0
1628774700000|2021-08-12 13:25:00|7086.2|7083.2|7078|7075|7086.2|7083.2|7077.7|7074.7|0
1628775000000|2021-08-12 13:30:00|7075.7|7072.7|7065.3|7063.5|7077.3|7074.3|7055.7|7053.9|0
1628775300000|2021-08-12 13:35:00|7061.2|7059.4|7047.6|7045.8|7061.2|7059.4|7039.2|7037.4|0
1628775600000|2021-08-12 13:40:00|7046.8|7045|7048.5|7046.7|7050.3|7048.5|7039.7|7037.9|0
1628775900000|2021-08-12 13:45:00|7046.7|7044.9|7057.8|7056|7063|7061.2|7039.4|7037.6|0
1628776200000|2021-08-12 13:50:00|7056.6|7054.8|7047.7|7045.9|7062.9|7061.1|7047.6|7045.8|0
1628776500000|2021-08-12 13:55:00|7047.4|7045.6|7053.1|7051.3|7062.9|7061.1|7046.2|7044.4|0
1628776800000|2021-08-12 14:00:00|7053.2|7051.4|7039.2|7037.4|7055.6|7053.8|7033.8|7032|0
1628777100000|2021-08-12 14:05:00|7038.9|7037.1|7037|7035.2|7039.6|7037.8|7031.7|7029.9|0
1628777400000|2021-08-12 14:10:00|7036.8|7035|7050.7|7048.9|7052.7|7050.9|7036|7034.2|0
1628777700000|2021-08-12 14:15:00|7050.6|7048.8|7060.7|7058.9|7060.7|7058.9|7043|7041.2|0
1628778000000|2021-08-12 14:20:00|7060.8|7059|7064|7062.2|7066.2|7064.4|7057.6|7055.8|0
1628778300000|2021-08-12 14:25:00|7064.6|7062.8|7069.2|7067.4|7071.8|7070|7062.3|7060.5|0
1628778600000|2021-08-12 14:30:00|7070.3|7068.5|7075.8|7074|7078.1|7076.3|7070.3|7068.5|0
1628778900000|2021-08-12 14:35:00|7075.4|7073.6|7069.2|7067.4|7079.1|7077.3|7069.1|7067.3|0
1628779200000|2021-08-12 14:40:00|7068.9|7067.1|7066.6|7064.8|7072.2|7070.4|7065.4|7063.6|0
1628779500000|2021-08-12 14:45:00|7067.3|7065.5|7073.1|7071.3|7073.1|7071.3|7065.7|7063.9|0
1628779800000|2021-08-12 14:50:00|7072.8|7071|7080.9|7079.1|7081.2|7079.4|7072.6|7070.8|0
1628780100000|2021-08-12 14:55:00|7080.7|7078.9|7082.9|7081.1|7082.9|7081.1|7076.2|7074.4|0
1628780400000|2021-08-12 15:00:00|7083.4|7081.6|7076.6|7074.8|7087.2|7085.4|7076.6|7074.8|0
1628780700000|2021-08-12 15:05:00|7076.5|7074.7|7077.4|7075.6|7087.9|7086.1|7076.4|7074.6|0
1628781000000|2021-08-12 15:10:00|7077.8|7076|7075.3|7073.5|7083.6|7081.8|7075.3|7073.5|0
1628781300000|2021-08-12 15:15:00|7075.5|7073.7|7080.7|7078.9|7081.6|7079.8|7075.2|7073.4|0
1628781600000|2021-08-12 15:20:00|7081.3|7079.5|7081.5|7079.7|7086.7|7084.9|7079.7|7077.9|0
1628781900000|2021-08-12 15:25:00|7081.9|7080.1|7081.4|7079.6|7084.7|7082.9|7080.7|7078.9|0
1628782200000|2021-08-12 15:30:00|7081.2|7079.4|7096.7|7094.9|7098.9|7097.1|7080.9|7079.1|0
1628782500000|2021-08-12 15:35:00|7096.6|7094.8|7094.8|7093|7097.7|7095.9|7092.1|7090.3|0
1628782800000|2021-08-12 15:40:00|7095.3|7093.5|7098.5|7096.7|7101.3|7099.5|7094.4|7092.6|0
1628783100000|2021-08-12 15:45:00|7098.7|7096.9|7093.4|7091.6|7099.6|7097.8|7093.4|7091.6|0
1628783400000|2021-08-12 15:50:00|7093.7|7091.9|7106|7104.2|7107|7105.2|7091.4|7089.6|0
1628783700000|2021-08-12 15:55:00|7105.8|7104|7103.9|7102.1|7106.6|7104.8|7100|7098.2|0
1628784000000|2021-08-12 16:00:00|7104.3|7102.5|7098.1|7096.3|7106.6|7104.8|7097.5|7095.7|0
1628784300000|2021-08-12 16:05:00|7098|7096.2|7097.8|7096|7100.9|7099.1|7097.1|7095.3|0
1628784600000|2021-08-12 16:10:00|7097.6|7095.8|7099|7097.2|7102|7100.2|7093.4|7091.6|0
1628784900000|2021-08-12 16:15:00|7099.1|7097.3|7094.6|7092.8|7101.3|7099.5|7093.2|7091.4|0
1628785200000|2021-08-12 16:20:00|7094.8|7093|7091|7089.2|7095.2|7093.4|7090.2|7088.4|0
1628785500000|2021-08-12 16:25:00|7091.1|7089.3|7092.4|7090.6|7094.2|7092.4|7090.9|7089.1|0
1628785800000|2021-08-12 16:30:00|7092.7|7090.9|7095.7|7093.9|7096.3|7094.5|7092.1|7090.3|0
1628786100000|2021-08-12 16:35:00|7095.6|7093.8|7094.4|7092.6|7098.7|7096.9|7094.2|7092.4|0
1628786400000|2021-08-12 16:40:00|7094.8|7093|7089.1|7087.3|7094.8|7093|7086.9|7085.1|0
1628786700000|2021-08-12 16:45:00|7089.5|7087.7|7095.8|7094|7096|7094.2|7089.2|7087.4|0
1628787000000|2021-08-12 16:50:00|7095.7|7093.9|7092.8|7091|7099.8|7098|7092.8|7091|0
1628787300000|2021-08-12 16:55:00|7092.9|7091.1|7092.5|7090.7|7095.3|7093.5|7091|7089.2|0
1628787600000|2021-08-12 17:00:00|7092|7090.2|7094.2|7092.4|7094.4|7092.6|7087.7|7085.9|0
1628787900000|2021-08-12 17:05:00|7094.4|7092.6|7097.9|7096.1|7098|7096.2|7093.5|7091.7|0
1628788200000|2021-08-12 17:10:00|7098|7096.2|7094.8|7093|7098|7096.2|7093.3|7091.5|0
1628788500000|2021-08-12 17:15:00|7095.1|7093.3|7087.2|7085.4|7097.2|7095.4|7086.7|7084.9|0
1628788800000|2021-08-12 17:20:00|7087.3|7085.5|7084.6|7082.8|7088.6|7086.8|7084.3|7082.5|0
1628789100000|2021-08-12 17:25:00|7084.5|7082.7|7090.5|7088.7|7090.6|7088.8|7084.5|7082.7|0
1628789400000|2021-08-12 17:30:00|7090.6|7088.8|7096.9|7095.1|7097.2|7095.4|7090|7088.2|0
1628789700000|2021-08-12 17:35:00|7096.8|7095|7096.6|7094.8|7098.4|7096.6|7095.9|7094.1|0
1628790000000|2021-08-12 17:40:00|7096.8|7095|7096.4|7094.6|7099.3|7097.5|7094.1|7092.3|0
1628790300000|2021-08-12 17:45:00|7096.7|7094.9|7097.6|7095.8|7098.8|7097|7096|7094.2|0
1628790600000|2021-08-12 17:50:00|7097.4|7095.6|7101.6|7099.8|7102.8|7101|7096.4|7094.6|0
1628790900000|2021-08-12 17:55:00|7102.1|7100.3|7099.6|7097.8|7103.1|7101.3|7099.5|7097.7|0
1628791200000|2021-08-12 18:00:00|7099.7|7097.9|7101.3|7099.5|7102.2|7100.4|7098.7|7096.9|0
1628791500000|2021-08-12 18:05:00|7101.1|7099.3|7104.8|7103|7105|7103.2|7100.1|7098.3|0
1628791800000|2021-08-12 18:10:00|7104.9|7103.1|7107.1|7105.3|7107.5|7105.7|7102.4|7100.6|0
1628792100000|2021-08-12 18:15:00|7107|7105.2|7107.2|7105.4|7108.7|7106.9|7105.7|7103.9|0
1628792400000|2021-08-12 18:20:00|7107.1|7105.3|7107.7|7105.9|7107.9|7106.1|7104.6|7102.8|0
1628792700000|2021-08-12 18:25:00|7107.5|7105.7|7108.8|7107|7108.9|7107.1|7103.4|7101.6|0
1628793000000|2021-08-12 18:30:00|7108.4|7106.6|7109.6|7107.8|7112.4|7110.6|7108.3|7106.5|0
1628793300000|2021-08-12 18:35:00|7109.7|7107.9|7109.5|7107.7|7111.1|7109.3|7107.7|7105.9|0
1628793600000|2021-08-12 18:40:00|7109.6|7107.8|7111.4|7109.6|7112|7110.2|7108.2|7106.4|0
1628793900000|2021-08-12 18:45:00|7111.3|7109.5|7108.8|7107|7113|7111.2|7107.6|7105.8|0
1628794200000|2021-08-12 18:50:00|7108.5|7106.7|7113.2|7111.4|7113.6|7111.8|7108.2|7106.4|0
1628794500000|2021-08-12 18:55:00|7113.1|7111.3|7114.5|7112.7|7116.2|7114.4|7112.2|7110.4|0
1628794800000|2021-08-12 19:00:00|7114.8|7113|7117.9|7116.1|7119.3|7117.5|7114.1|7112.3|0
1628795100000|2021-08-12 19:05:00|7117.7|7115.9|7118.4|7116.6|7120.5|7118.7|7117.4|7115.6|0
1628795400000|2021-08-12 19:10:00|7118.2|7116.4|7116.5|7114.7|7119.3|7117.5|7115.4|7113.6|0
1628795700000|2021-08-12 19:15:00|7116.4|7114.6|7116.7|7114.9|7117.9|7116.1|7115.2|7113.4|0
1628796000000|2021-08-12 19:20:00|7116.5|7114.7|7117.4|7115.6|7119.6|7117.8|7115|7113.2|0
1628796300000|2021-08-12 19:25:00|7117.2|7115.4|7119.7|7117.9|7119.7|7117.9|7116.5|7114.7|0
1628796600000|2021-08-12 19:30:00|7119.6|7117.8|7120.6|7118.8|7121.7|7119.9|7116.2|7114.4|0
1628796900000|2021-08-12 19:35:00|7120.7|7118.9|7124.3|7122.5|7124.3|7122.5|7120.6|7118.8|0
1628797200000|2021-08-12 19:40:00|7124.4|7122.6|7124.2|7122.4|7125.3|7123.5|7121.4|7119.6|0
1628797500000|2021-08-12 19:45:00|7124.6|7122.8|7120.5|7118.7|7124.6|7122.8|7119.5|7117.7|0
1628797800000|2021-08-12 19:50:00|7117.7|7115.9|7123.6|7121.8|7123.9|7122.1|7116|7114.2|0
1628798100000|2021-08-12 19:55:00|7123.5|7121.7|7120|7118.2|7124.2|7122.4|7119.4|7117.6|0
1628798400000|2021-08-12 20:00:00|7120.6|7117.6|7117.4|7114.4|7121.1|7118.1|7108.9|7105.9|0
1628798700000|2021-08-12 20:05:00|7117.5|7114.5|7121.7|7118.7|7122.4|7119.4|7117.4|7114.4|0
1628799000000|2021-08-12 20:10:00|7121.8|7118.8|7122.2|7119.2|7122.2|7119.2|7120.1|7117.1|0
1628799300000|2021-08-12 20:15:00|7122.1|7119.1|7121.9|7118.9|7122.3|7119.3|7120.5|7117.5|0
1628799600000|2021-08-12 20:20:00|7121.8|7118.8|7121.5|7118.5|7122.4|7119.4|7121.3|7118.3|0
1628799900000|2021-08-12 20:25:00|7121.6|7118.6|7123.3|7120.3|7123.3|7120.3|7121.6|7118.6|0
1628800200000|2021-08-12 20:30:00|7123.2|7120.2|7123|7120|7124.2|7121.2|7122.4|7119.4|0
1628800500000|2021-08-12 20:35:00|7122.9|7119.9|7122.9|7119.9|7123.9|7120.9|7122.3|7119.3|0
1628800800000|2021-08-12 20:40:00|7123|7120|7121.5|7118.5|7123|7120|7121.5|7118.5|0
1628801100000|2021-08-12 20:45:00|7121.7|7118.7|7123.1|7120.1|7123.4|7120.4|7121.3|7118.3|0
1628801400000|2021-08-12 20:50:00|7123.4|7120.4|7124|7121|7124.3|7121.3|7122.6|7119.6|0
1628801700000|2021-08-12 20:55:00|7123.9|7120.9|7124|7121|7124.2|7121.2|7123.2|7120.2|0
1628802000000|2021-08-12 21:00:00|7124.2|7121.2|7123.2|7120.2|7124.3|7121.3|7123.1|7120.1|0
1628802300000|2021-08-12 21:05:00|7123.1|7120.1|7123.6|7120.6|7123.7|7120.7|7122.9|7119.9|0
1628802600000|2021-08-12 21:10:00|7123.5|7120.5|7123.2|7120.2|7123.6|7120.6|7123.1|7120.1|0
1628802900000|2021-08-12 21:15:00|7123|7120|7122.5|7119.5|7123.2|7120.2|7122.5|7119.5|0
1628803200000|2021-08-12 21:20:00|7122.6|7119.6|7122.1|7119.1|7122.6|7119.6|7121.9|7118.9|0
1628803500000|2021-08-12 21:25:00|7121.9|7118.9|7121.7|7118.7|7122|7119|7121.1|7118.1|0
1628803800000|2021-08-12 21:30:00|7121.8|7118.8|7121.3|7118.3|7122.1|7119.1|7121|7118|0
1628804100000|2021-08-12 21:35:00|7121.4|7118.4|7121.4|7118.4|7121.5|7118.5|7121.2|7118.2|0
1628804400000|2021-08-12 21:40:00|7121.3|7118.3|7120.7|7117.7|7121.5|7118.5|7120.6|7117.6|0
1628804700000|2021-08-12 21:45:00|7120.6|7117.6|7118.8|7115.8|7121.1|7118.1|7114.8|7111.8|0
1628805000000|2021-08-12 21:50:00|7118.7|7115.7|7118.1|7115.1|7119.3|7116.3|7117.9|7114.9|0
1628805300000|2021-08-12 21:55:00|7118.5|7115.5|7119.1|7116.1|7119.3|7116.3|7118.5|7115.5|0
1628805600000|2021-08-12 22:00:00|7119.3|7116.3|7118.4|7115.4|7119.6|7116.6|7118.3|7115.3|0
1628805900000|2021-08-12 22:05:00|7118.6|7115.6|7116.5|7113.5|7118.6|7115.6|7116.5|7113.5|0
1628806200000|2021-08-12 22:10:00|7116.6|7113.6|7116.6|7113.6|7116.9|7113.9|7115.5|7112.5|0
1628806500000|2021-08-12 22:15:00|7116.4|7113.4|7117|7114|7117.1|7114.1|7116.4|7113.4|0
1628806800000|2021-08-12 22:20:00|7117.1|7114.1|7115.5|7112.5|7117.4|7114.4|7115.5|7112.5|0
1628807100000|2021-08-12 22:25:00|7115.6|7112.6|7114.5|7111.5|7115.6|7112.6|7114.4|7111.4|0
1628807400000|2021-08-12 22:30:00|7114.4|7111.4|7115|7112|7115.1|7112.1|7114.3|7111.3|0
1628807700000|2021-08-12 22:35:00|7115.1|7112.1|7115.1|7112.1|7115.1|7112.1|7114.1|7111.1|0
1628808000000|2021-08-12 22:40:00|7115.2|7112.2|7115.1|7112.1|7115.5|7112.5|7114.9|7111.9|0
1628808300000|2021-08-12 22:45:00|7115|7112|7114.9|7111.9|7115.1|7112.1|7114.8|7111.8|0
1628808600000|2021-08-12 22:50:00|7115|7112|7115.1|7112.1|7115.1|7112.1|7114.6|7111.6|0
1628808900000|2021-08-12 22:55:00|7115|7112|7115|7112|7115.2|7112.2|7114.7|7111.7|0
1628809200000|2021-08-12 23:00:00|7114.9|7111.9|7114|7111|7115|7112|7114|7111|0
1628809500000|2021-08-12 23:05:00|7114.1|7111.1|7115.5|7112.5|7115.5|7112.5|7114|7111|0
1628809800000|2021-08-12 23:10:00|7115.6|7112.6|7115.2|7112.2|7115.7|7112.7|7115.1|7112.1|0
1628810100000|2021-08-12 23:15:00|7115.3|7112.3|7114.8|7111.8|7115.6|7112.6|7114.8|7111.8|0
1628810400000|2021-08-12 23:20:00|7114.9|7111.9|7115.8|7112.8|7115.8|7112.8|7113.9|7110.9|0
1628810700000|2021-08-12 23:25:00|7115.4|7112.4|7116.4|7113.4|7116.4|7113.4|7115.4|7112.4|0
1628811000000|2021-08-12 23:30:00|7116.5|7113.5|7116.1|7113.1|7116.5|7113.5|7116.1|7113.1|0
1628811300000|2021-08-12 23:35:00|7115.7|7112.7|7115.4|7112.4|7115.7|7112.7|7114.3|7111.3|0
1628811600000|2021-08-12 23:40:00|7115.1|7112.1|7117.2|7114.2|7117.4|7114.4|7115.1|7112.1|0
1628811900000|2021-08-12 23:45:00|7117.1|7114.1|7116.8|7113.8|7117.2|7114.2|7115.4|7112.4|0
1628812200000|2021-08-12 23:50:00|7116.7|7113.7|7115.1|7112.1|7116.7|7113.7|7114.9|7111.9|0
1628812500000|2021-08-12 23:55:00|7115.3|7112.3|7115.8|7110.8|7116.2|7112.5|7114.1|7110.8|0
1628812800000|2021-08-13 00:00:00|7115.9|7110.9|7116|7111|7116.5|7111.5|7115.3|7110.3|0
1628813100000|2021-08-13 00:05:00|7116.1|7111.1|7114.2|7109.2|7116.5|7111.5|7113.3|7108.3|0
1628813400000|2021-08-13 00:10:00|7114.3|7109.3|7115.4|7110.4|7115.6|7110.6|7113.6|7108.6|0
1628813700000|2021-08-13 00:15:00|7115.3|7110.3|7116.7|7111.7|7116.8|7111.8|7115.1|7110.1|0
1628814000000|2021-08-13 00:20:00|7116.8|7111.8|7116.6|7111.6|7117.4|7112.4|7115.9|7110.9|0
1628814300000|2021-08-13 00:25:00|7116.5|7111.5|7117.4|7112.4|7117.4|7112.4|7116.1|7111.1|0
1628814600000|2021-08-13 00:30:00|7117.3|7112.3|7119.8|7114.8|7119.8|7114.8|7117|7112|0
1628814900000|2021-08-13 00:35:00|7119.9|7114.9|7118.4|7113.4|7120.3|7115.3|7118.3|7113.3|0
1628815200000|2021-08-13 00:40:00|7118.3|7113.3|7118.3|7113.3|7118.6|7113.6|7117|7112|0
1628815500000|2021-08-13 00:45:00|7118.2|7113.2|7117.8|7112.8|7118.3|7113.3|7117.1|7112.1|0
1628815800000|2021-08-13 00:50:00|7117.9|7112.9|7117.3|7112.3|7118.5|7113.5|7117.1|7112.1|0
1628816100000|2021-08-13 00:55:00|7117.2|7112.2|7117.6|7112.6|7118.3|7113.3|7116.7|7111.7|0
1628816400000|2021-08-13 01:00:00|7117.5|7112.5|7116.7|7111.7|7118.2|7113.2|7116.7|7111.7|0
1628816700000|2021-08-13 01:05:00|7116.6|7111.6|7116.4|7111.4|7117.3|7112.3|7116.4|7111.4|0
1628817000000|2021-08-13 01:10:00|7116.3|7111.3|7115.8|7110.8|7116.7|7111.7|7115|7110|0
1628817300000|2021-08-13 01:15:00|7115.7|7110.7|7116.2|7111.2|7116.5|7111.5|7115.3|7110.3|0
1628817600000|2021-08-13 01:20:00|7116|7111|7116.2|7111.2|7116.7|7111.7|7115.4|7110.4|0
1628817900000|2021-08-13 01:25:00|7116.1|7111.1|7116.5|7111.5|7116.8|7111.8|7115.4|7110.4|0
1628818200000|2021-08-13 01:30:00|7116.4|7111.4|7117.1|7112.1|7118.3|7113.3|7116.2|7111.2|0
1628818500000|2021-08-13 01:35:00|7117.2|7112.2|7117.8|7112.8|7118.3|7113.3|7116|7111|0
1628818800000|2021-08-13 01:40:00|7117.7|7112.7|7117.9|7112.9|7118.1|7113.1|7116.8|7111.8|0
1628819100000|2021-08-13 01:45:00|7118.1|7113.1|7117.9|7112.9|7119.1|7114.1|7117.6|7112.6|0
1628819400000|2021-08-13 01:50:00|7117.7|7112.7|7117.4|7112.4|7118|7113|7117.2|7112.2|0
1628819700000|2021-08-13 01:55:00|7117.3|7112.3|7117.2|7112.2|7117.6|7112.6|7116.7|7111.7|0
1628820000000|2021-08-13 02:00:00|7117|7112|7117.3|7112.3|7117.5|7112.5|7116.6|7111.6|0
1628820300000|2021-08-13 02:05:00|7117.4|7112.4|7118.3|7113.3|7118.8|7113.8|7117.4|7112.4|0
1628820600000|2021-08-13 02:10:00|7118.2|7113.2|7119.5|7114.5|7119.5|7114.5|7117.8|7112.8|0
1628820900000|2021-08-13 02:15:00|7119.3|7114.3|7121|7116|7121.1|7116.1|7119.3|7114.3|0
1628821200000|2021-08-13 02:20:00|7120.9|7115.9|7121.3|7116.3|7121.3|7116.3|7120.2|7115.2|0
1628821500000|2021-08-13 02:25:00|7121.2|7116.2|7120.2|7115.2|7121.6|7116.6|7120.1|7115.1|0
1628821800000|2021-08-13 02:30:00|7120.3|7115.3|7118.8|7113.8|7120.5|7115.5|7118.3|7113.3|0
1628822100000|2021-08-13 02:35:00|7118.7|7113.7|7119.1|7114.1|7119.3|7114.3|7118.5|7113.5|0
1628822400000|2021-08-13 02:40:00|7119.2|7114.2|7118.3|7113.3|7119.3|7114.3|7117.8|7112.8|0
1628822700000|2021-08-13 02:45:00|7118.2|7113.2|7117.9|7112.9|7118.8|7113.8|7117.6|7112.6|0
1628823000000|2021-08-13 02:50:00|7117.8|7112.8|7116.7|7111.7|7117.9|7112.9|7116.6|7111.6|0
1628823300000|2021-08-13 02:55:00|7116.6|7111.6|7116.5|7111.5|7117.7|7112.7|7116|7111|0
1628823600000|2021-08-13 03:00:00|7116.4|7111.4|7117|7112|7118|7113|7116.4|7111.4|0
1628823900000|2021-08-13 03:05:00|7116.9|7111.9|7117.1|7112.1|7117.4|7112.4|7116.3|7111.3|0
1628824200000|2021-08-13 03:10:00|7117.2|7112.2|7116.4|7111.4|7117.5|7112.5|7116.3|7111.3|0
1628824500000|2021-08-13 03:15:00|7116.5|7111.5|7116.5|7111.5|7117.1|7112.1|7116.3|7111.3|0
1628824800000|2021-08-13 03:20:00|7116.6|7111.6|7116.4|7111.4|7116.7|7111.7|7115.7|7110.7|0
1628825100000|2021-08-13 03:25:00|7116.5|7111.5|7117|7112|7117.5|7112.5|7116.5|7111.5|0
1628825400000|2021-08-13 03:30:00|7116.9|7111.9|7117.3|7112.3|7117.5|7112.5|7116.5|7111.5|0
1628825700000|2021-08-13 03:35:00|7117.4|7112.4|7118.3|7113.3|7118.7|7113.7|7117.2|7112.2|0
1628826000000|2021-08-13 03:40:00|7118.2|7113.2|7118|7113|7118.3|7113.3|7117.6|7112.6|0
1628826300000|2021-08-13 03:45:00|7117.9|7112.9|7118.4|7113.4|7118.7|7113.7|7117.7|7112.7|0
1628826600000|2021-08-13 03:50:00|7118.5|7113.5|7118.7|7113.7|7118.8|7113.8|7118.2|7113.2|0
1628826900000|2021-08-13 03:55:00|7118.8|7113.8|7118|7113|7118.8|7113.8|7117.7|7112.7|0
1628827200000|2021-08-13 04:00:00|7117.9|7112.9|7118.5|7113.5|7118.9|7113.9|7117.8|7112.8|0
1628827500000|2021-08-13 04:05:00|7118.6|7113.6|7118.3|7113.3|7118.6|7113.6|7117.8|7112.8|0
1628827800000|2021-08-13 04:10:00|7118.4|7113.4|7118.4|7113.4|7118.7|7113.7|7117.9|7112.9|0
1628828100000|2021-08-13 04:15:00|7118.3|7113.3|7118|7113|7118.4|7113.4|7118|7113|0
1628828400000|2021-08-13 04:20:00|7117.9|7112.9|7118.4|7113.4|7118.5|7113.5|7117.8|7112.8|0
1628828700000|2021-08-13 04:25:00|7118.5|7113.5|7118.6|7113.6|7119.1|7114.1|7118.4|7113.4|0
1628829000000|2021-08-13 04:30:00|7118.5|7113.5|7118.6|7113.6|7119.6|7114.6|7118.4|7113.4|0
1628829300000|2021-08-13 04:35:00|7118.7|7113.7|7118.3|7113.3|7118.9|7113.9|7118.2|7113.2|0
1628829600000|2021-08-13 04:40:00|7118.2|7113.2|7118.4|7113.4|7118.6|7113.6|7118|7113|0
1628829900000|2021-08-13 04:45:00|7118.3|7113.3|7118.2|7113.2|7118.4|7113.4|7117.8|7112.8|0
1628830200000|2021-08-13 04:50:00|7118.4|7113.4|7117.8|7112.8|7118.5|7113.5|7117.6|7112.6|0
1628830500000|2021-08-13 04:55:00|7117.7|7112.7|7117.9|7112.9|7118.1|7113.1|7117.5|7112.5|0
1628830800000|2021-08-13 05:00:00|7117.8|7112.8|7118.3|7113.3|7118.5|7113.5|7117.5|7112.5|0
1628831100000|2021-08-13 05:05:00|7118.2|7113.2|7117|7112|7118.3|7113.3|7116.6|7111.6|0
1628831400000|2021-08-13 05:10:00|7116.9|7111.9|7116.3|7111.3|7117.1|7112.1|7116.1|7111.1|0
1628831700000|2021-08-13 05:15:00|7116.2|7111.2|7116.3|7111.3|7116.3|7111.3|7115.4|7110.4|0
1628832000000|2021-08-13 05:20:00|7116.2|7111.2|7116.7|7111.7|7116.7|7111.7|7115.7|7110.7|0
1628832300000|2021-08-13 05:25:00|7116.8|7111.8|7116.6|7111.6|7117.4|7112.4|7116.4|7111.4|0
1628832600000|2021-08-13 05:30:00|7116.5|7111.5|7116.4|7111.4|7117.1|7112.1|7116.3|7111.3|0
1628832900000|2021-08-13 05:35:00|7116.3|7111.3|7116.2|7111.2|7117.1|7112.1|7115.9|7110.9|0
1628833200000|2021-08-13 05:40:00|7116.3|7111.3|7116.1|7111.1|7116.5|7111.5|7116|7111|0
1628833500000|2021-08-13 05:45:00|7116.2|7111.2|7115.6|7110.6|7116.2|7111.2|7114.6|7109.6|0
1628833800000|2021-08-13 05:50:00|7115.7|7110.7|7115.5|7110.5|7116.2|7111.2|7115.1|7110.1|0
1628834100000|2021-08-13 05:55:00|7115.6|7110.6|7115.5|7110.5|7116.2|7111.2|7115.2|7110.2|0
1628834400000|2021-08-13 06:00:00|7115.6|7110.6|7115.9|7110.9|7116.1|7111.1|7114.6|7109.6|0
1628834700000|2021-08-13 06:05:00|7116|7111|7115.9|7110.9|7116.1|7111.1|7115.2|7110.2|0
1628835000000|2021-08-13 06:10:00|7115.8|7110.8|7116.1|7111.1|7116.2|7111.2|7115.4|7110.4|0
1628835300000|2021-08-13 06:15:00|7116.2|7111.2|7116.9|7111.9|7116.9|7111.9|7115.7|7110.7|0
1628835600000|2021-08-13 06:20:00|7116.8|7111.8|7117.8|7112.8|7118.9|7113.9|7116.8|7111.8|0
1628835900000|2021-08-13 06:25:00|7117.7|7112.7|7118.7|7113.7|7119.3|7114.3|7117.6|7112.6|0
1628836200000|2021-08-13 06:30:00|7118.9|7113.9|7119.5|7114.5|7120.1|7115.1|7118.6|7113.6|0
1628836500000|2021-08-13 06:35:00|7119.7|7114.7|7119.8|7114.8|7120|7115|7118.9|7113.9|0
1628836800000|2021-08-13 06:40:00|7119.9|7114.9|7119.7|7114.7|7120.2|7115.2|7119.4|7114.4|0
1628837100000|2021-08-13 06:45:00|7119.8|7114.8|7120.2|7115.2|7120.2|7115.2|7119.3|7114.3|0
1628837400000|2021-08-13 06:50:00|7120.1|7115.1|7118.7|7113.7|7120.4|7115.4|7118.7|7113.7|0
1628837700000|2021-08-13 06:55:00|7118.8|7113.8|7119.5|7114.5|7120|7115|7118.7|7113.7|0
1628838000000|2021-08-13 07:00:00|7119.7|7114.7|7123|7118|7124.2|7119.2|7119.7|7114.7|0
1628838300000|2021-08-13 07:05:00|7122.9|7117.9|7122.4|7117.4|7124.8|7119.8|7122.3|7117.3|0
1628838600000|2021-08-13 07:10:00|7122.3|7117.3|7122.1|7117.1|7122.7|7117.7|7121.2|7116.2|0
1628838900000|2021-08-13 07:15:00|7122.3|7117.3|7122.9|7117.9|7123.4|7118.4|7121.6|7116.6|0
1628839200000|2021-08-13 07:20:00|7123|7118|7122.2|7117.2|7124.4|7119.4|7121.9|7116.9|0
1628839500000|2021-08-13 07:25:00|7122.1|7117.1|7124|7119|7124.2|7119.2|7122.1|7117.1|0
1628839800000|2021-08-13 07:30:00|7123.9|7118.9|7121.5|7116.5|7124.4|7119.4|7121.5|7116.5|0
1628840100000|2021-08-13 07:35:00|7121.3|7116.3|7120.9|7115.9|7122.2|7117.2|7120.8|7115.8|0
1628840400000|2021-08-13 07:40:00|7120.8|7115.8|7122.4|7117.4|7123.2|7118.2|7120.8|7115.8|0
1628840700000|2021-08-13 07:45:00|7122.3|7117.3|7123.3|7118.3|7123.7|7118.7|7122.3|7117.3|0
1628841000000|2021-08-13 07:50:00|7123.2|7118.2|7128.2|7123.2|7128.5|7123.5|7123.2|7118.2|0
1628841300000|2021-08-13 07:55:00|7128.3|7123.3|7124.3|7119.3|7128.4|7123.4|7124.3|7119.3|0
1628841600000|2021-08-13 08:00:00|7124.4|7119.4|7120.3|7117.3|7125|7122|7111.9|7108.9|0
1628841900000|2021-08-13 08:05:00|7120.1|7117.1|7116.5|7113.5|7122.1|7119.1|7113.8|7110.8|0
1628842200000|2021-08-13 08:10:00|7117|7114|7122.6|7119.6|7122.6|7119.6|7114.7|7111.7|0
1628842500000|2021-08-13 08:15:00|7122.5|7119.5|7115.9|7112.9|7123.4|7120.4|7113.4|7110.4|0
1628842800000|2021-08-13 08:20:00|7116.1|7113.1|7114.3|7111.3|7120.4|7117.4|7112.9|7109.9|0
1628843100000|2021-08-13 08:25:00|7114|7111|7118.7|7115.7|7119.7|7116.7|7114|7111|0
1628843400000|2021-08-13 08:30:00|7118.6|7115.6|7117|7114|7118.9|7115.9|7116.2|7113.2|0
1628843700000|2021-08-13 08:35:00|7117.2|7114.2|7119.5|7116.5|7120|7117|7117.2|7114.2|0
1628844000000|2021-08-13 08:40:00|7120.4|7117.4|7123.8|7120.8|7123.8|7120.8|7120.4|7117.4|0
1628844300000|2021-08-13 08:45:00|7123.9|7120.9|7121.1|7118.1|7126.6|7123.6|7119.9|7116.9|0
1628844600000|2021-08-13 08:50:00|7121|7118|7121|7118|7126.3|7123.3|7120.3|7117.3|0
1628844900000|2021-08-13 08:55:00|7120.6|7117.6|7121.4|7118.4|7121.7|7118.7|7118.7|7115.7|0
1628845200000|2021-08-13 09:00:00|7121.6|7118.6|7117.3|7114.3|7124.6|7121.6|7115.7|7112.7|0
1628845500000|2021-08-13 09:05:00|7117.2|7114.2|7125.9|7122.9|7126|7123|7117.1|7114.1|0
1628845800000|2021-08-13 09:10:00|7119.1|7116.1|7122.3|7119.3|7128.7|7125.7|7118.8|7115.8|0
1628846100000|2021-08-13 09:15:00|7122.1|7119.1|7121.7|7118.7|7124|7121|7121.4|7118.4|0
1628846400000|2021-08-13 09:20:00|7121.1|7118.1|7119.3|7116.3|7121.3|7118.3|7116.6|7113.6|0
1628846700000|2021-08-13 09:25:00|7119|7116|7115.6|7112.6|7121.3|7118.3|7115.6|7112.6|0
1628847000000|2021-08-13 09:30:00|7116|7113|7119.1|7116.1|7119.4|7116.4|7114.4|7111.4|0
1628847300000|2021-08-13 09:35:00|7119.2|7116.2|7117.1|7114.1|7119.9|7116.9|7112.9|7109.9|0
1628847600000|2021-08-13 09:40:00|7117.3|7114.3|7114.7|7111.7|7117.3|7114.3|7113|7110|0
1628847900000|2021-08-13 09:45:00|7114.8|7111.8|7115.6|7112.6|7117|7114|7113.9|7110.9|0
1628848200000|2021-08-13 09:50:00|7117.3|7114.3|7116.4|7113.4|7117.5|7114.5|7113.8|7110.8|0
1628848500000|2021-08-13 09:55:00|7116.1|7113.1|7116.2|7113.2|7117.2|7114.2|7114.9|7111.9|0
1628848800000|2021-08-13 10:00:00|7118.1|7115.1|7116.9|7113.9|7118.1|7115.1|7116.9|7113.9|0
1628849100000|2021-08-13 10:05:00|7119.2|7116.2|7117.2|7114.2|7119.2|7116.2|7115.9|7112.9|0
1628849400000|2021-08-13 10:10:00|7117.1|7114.1|7121.4|7118.4|7121.6|7118.6|7117|7114|0
1628849700000|2021-08-13 10:15:00|7121.3|7118.3|7120.7|7117.7|7121.3|7118.3|7120.7|7117.7|0
1628850000000|2021-08-13 10:20:00|7120.6|7117.6|7119.6|7116.6|7121.3|7118.3|7118.8|7115.8|0
1628850300000|2021-08-13 10:25:00|7119.5|7116.5|7119.2|7116.2|7119.5|7116.5|7118.9|7115.9|0
1628850600000|2021-08-13 10:30:00|7119.1|7116.1|7121|7118|7121.1|7118.1|7118.9|7115.9|0
1628850900000|2021-08-13 10:35:00|7121.1|7118.1|7118.6|7115.6|7121.2|7118.2|7117.3|7114.3|0
1628851200000|2021-08-13 10:40:00|7118.8|7115.8|7118.8|7115.8|7122.3|7119.3|7118.1|7115.1|0
1628851500000|2021-08-13 10:45:00|7118.9|7115.9|7118.4|7115.4|7120.3|7117.3|7118.4|7115.4|0
1628851800000|2021-08-13 10:50:00|7118.3|7115.3|7116.6|7113.6|7120|7117|7116.6|7113.6|0
1628852100000|2021-08-13 10:55:00|7116.4|7113.4|7116.6|7113.6|7118.5|7115.5|7115|7112|0
1628852400000|2021-08-13 11:00:00|7117.6|7114.6|7116.7|7113.7|7118.7|7115.7|7115.3|7112.3|0
1628852700000|2021-08-13 11:05:00|7116.8|7113.8|7115.7|7112.7|7116.9|7113.9|7114.2|7111.2|0
1628853000000|2021-08-13 11:10:00|7115.6|7112.6|7112.8|7109.8|7116|7113|7111.9|7108.9|0
1628853300000|2021-08-13 11:15:00|7112.9|7109.9|7112.9|7109.9|7113.2|7110.2|7111.3|7108.3|0
1628853600000|2021-08-13 11:20:00|7112.2|7109.2|7111.5|7108.5|7112.6|7109.6|7109|7106|0
1628853900000|2021-08-13 11:25:00|7110.5|7107.5|7113.3|7110.3|7113.3|7110.3|7110.1|7107.1|0
1628854200000|2021-08-13 11:30:00|7113.4|7110.4|7111.1|7108.1|7113.4|7110.4|7110.1|7107.1|0
1628854500000|2021-08-13 11:35:00|7110.3|7107.3|7108.9|7105.9|7111.7|7108.7|7107.9|7104.9|0
1628854800000|2021-08-13 11:40:00|7108.8|7105.8|7106.3|7103.3|7109.3|7106.3|7106.1|7103.1|0
1628855100000|2021-08-13 11:45:00|7106.1|7103.1|7108.6|7105.6|7108.7|7105.7|7106.1|7103.1|0
1628855400000|2021-08-13 11:50:00|7109.2|7106.2|7107.3|7104.3|7109.2|7106.2|7106|7103|0
1628855700000|2021-08-13 11:55:00|7107.2|7104.2|7107|7104|7108.8|7105.8|7107|7104|0
1628856000000|2021-08-13 12:00:00|7106.8|7103.8|7108.7|7105.7|7108.7|7105.7|7105.7|7102.7|0
1628856300000|2021-08-13 12:05:00|7108.8|7105.8|7108.3|7105.3|7109.6|7106.6|7107.8|7104.8|0
1628856600000|2021-08-13 12:10:00|7108.2|7105.2|7109.1|7106.1|7109.6|7106.6|7105|7102|0
1628856900000|2021-08-13 12:15:00|7109|7106|7106.8|7103.8|7109.7|7106.7|7106.6|7103.6|0
1628857200000|2021-08-13 12:20:00|7106.9|7103.9|7107.9|7104.9|7108.8|7105.8|7106.9|7103.9|0
1628857500000|2021-08-13 12:25:00|7108|7105|7110.9|7107.9|7111.4|7108.4|7107.7|7104.7|0
1628857800000|2021-08-13 12:30:00|7111.1|7108.1|7110.1|7107.1|7111.1|7108.1|7109|7106|0
1628858100000|2021-08-13 12:35:00|7110|7107|7110.6|7107.6|7110.8|7107.8|7109.8|7106.8|0
1628858400000|2021-08-13 12:40:00|7110.5|7107.5|7109|7106|7111.1|7108.1|7108.2|7105.2|0
1628858700000|2021-08-13 12:45:00|7109.1|7106.1|7110.1|7107.1|7110.3|7107.3|7108.1|7105.1|0
1628859000000|2021-08-13 12:50:00|7110.4|7107.4|7111.3|7108.3|7111.5|7108.5|7110.2|7107.2|0
1628859300000|2021-08-13 12:55:00|7111.5|7108.5|7113.7|7110.7|7113.8|7110.8|7111.5|7108.5|0
1628859600000|2021-08-13 13:00:00|7113.1|7110.1|7115.3|7112.3|7115.5|7112.5|7113.1|7110.1|0
1628859900000|2021-08-13 13:05:00|7115.5|7112.5|7115.3|7112.3|7116.7|7113.7|7115.2|7112.2|0
1628860200000|2021-08-13 13:10:00|7115.2|7112.2|7115.3|7112.3|7116|7113|7113.8|7110.8|0
1628860500000|2021-08-13 13:15:00|7115.5|7112.5|7117.5|7114.5|7118|7115|7115.4|7112.4|0
1628860800000|2021-08-13 13:20:00|7117.9|7114.9|7117.7|7114.7|7118.4|7115.4|7116.5|7113.5|0
1628861100000|2021-08-13 13:25:00|7118.9|7115.9|7113.9|7110.9|7121.9|7118.9|7113.5|7110.5|0
1628861400000|2021-08-13 13:30:00|7116.4|7113.4|7102|7100.2|7116.4|7113.4|7091.9|7090.1|0
1628861700000|2021-08-13 13:35:00|7102.6|7100.8|7102.5|7100.7|7109.9|7108.1|7097.3|7095.5|0
1628862000000|2021-08-13 13:40:00|7103|7101.2|7096.8|7095|7103.9|7102.1|7090.4|7088.6|0
1628862300000|2021-08-13 13:45:00|7096.9|7095.1|7108|7106.2|7113.4|7111.6|7096.9|7095.1|0
1628862600000|2021-08-13 13:50:00|7109.1|7107.3|7105.6|7103.8|7113.2|7111.4|7104.5|7102.7|0
1628862900000|2021-08-13 13:55:00|7106.5|7104.7|7107.6|7105.8|7111.8|7110|7100.5|7098.7|0
1628863200000|2021-08-13 14:00:00|7107.3|7105.5|7100.6|7098.8|7116.6|7114.8|7098|7096.2|0
1628863500000|2021-08-13 14:05:00|7100.7|7098.9|7112.8|7111|7115.4|7113.6|7100.6|7098.8|0
1628863800000|2021-08-13 14:10:00|7113.1|7111.3|7112.3|7110.5|7119.4|7117.6|7108.6|7106.8|0
1628864100000|2021-08-13 14:15:00|7112.1|7110.3|7126.7|7124.9|7127.7|7125.9|7112|7110.2|0
1628864400000|2021-08-13 14:20:00|7126.6|7124.8|7124.2|7122.4|7132.8|7131|7123.8|7122|0
1628864700000|2021-08-13 14:25:00|7123.9|7122.1|7109.4|7107.6|7126.5|7124.7|7109.1|7107.3|0
1628865000000|2021-08-13 14:30:00|7110.1|7108.3|7113.9|7112.1|7116.7|7114.9|7105.3|7103.5|0
1628865300000|2021-08-13 14:35:00|7114.2|7112.4|7108.8|7107|7114.3|7112.5|7106.4|7104.6|0
1628865600000|2021-08-13 14:40:00|7108.4|7106.6|7100.7|7098.9|7109|7107.2|7100.2|7098.4|0
1628865900000|2021-08-13 14:45:00|7100.9|7099.1|7104|7102.2|7108.6|7106.8|7100.8|7099|0
1628866200000|2021-08-13 14:50:00|7105.1|7103.3|7096.6|7094.8|7106.3|7104.5|7096.5|7094.7|0
1628866500000|2021-08-13 14:55:00|7096.7|7094.9|7100|7098.2|7102.4|7100.6|7094.7|7092.9|0
1628866800000|2021-08-13 15:00:00|7100.3|7098.5|7111.1|7109.3|7111.1|7109.3|7099.4|7097.6|0
1628867100000|2021-08-13 15:05:00|7111.4|7109.6|7095.5|7093.7|7112.3|7110.5|7095.4|7093.6|0
1628867400000|2021-08-13 15:10:00|7095.3|7093.5|7099.9|7098.1|7102.3|7100.5|7094.3|7092.5|0
1628867700000|2021-08-13 15:15:00|7099.5|7097.7|7092|7090.2|7101.8|7100|7090.8|7089|0
1628868000000|2021-08-13 15:20:00|7092.1|7090.3|7090.8|7089|7094.6|7092.8|7088|7086.2|0
1628868300000|2021-08-13 15:25:00|7090.6|7088.8|7094.5|7092.7|7095.8|7094|7089.8|7088|0
1628868600000|2021-08-13 15:30:00|7094.6|7092.8|7097.3|7095.5|7098|7096.2|7091.5|7089.7|0
1628868900000|2021-08-13 15:35:00|7097|7095.2|7090.8|7089|7097|7095.2|7089.8|7088|0
1628869200000|2021-08-13 15:40:00|7090.6|7088.8|7093.3|7091.5|7095.7|7093.9|7089.3|7087.5|0
1628869500000|2021-08-13 15:45:00|7093.1|7091.3|7087.9|7086.1|7094.8|7093|7087.9|7086.1|0
1628869800000|2021-08-13 15:50:00|7087.8|7086|7085.7|7083.9|7089.6|7087.8|7084.8|7083|0
1628870100000|2021-08-13 15:55:00|7085.6|7083.8|7086.9|7085.1|7087.5|7085.7|7083.5|7081.7|0
1628870400000|2021-08-13 16:00:00|7086.8|7085|7092.4|7090.6|7093|7091.2|7086.3|7084.5|0
1628870700000|2021-08-13 16:05:00|7092.3|7090.5|7096.9|7095.1|7097.2|7095.4|7092.1|7090.3|0
1628871000000|2021-08-13 16:10:00|7096.8|7095|7096.9|7095.1|7098.2|7096.4|7094.8|7093|0
1628871300000|2021-08-13 16:15:00|7096.8|7095|7096.4|7094.6|7100|7098.2|7096.4|7094.6|0
1628871600000|2021-08-13 16:20:00|7096.3|7094.5|7094.9|7093.1|7098.1|7096.3|7093.3|7091.5|0
1628871900000|2021-08-13 16:25:00|7094.8|7093|7096.9|7095.1|7098.5|7096.7|7093.1|7091.3|0
1628872200000|2021-08-13 16:30:00|7096.8|7095|7092.8|7091|7098.2|7096.4|7090.8|7089|0
1628872500000|2021-08-13 16:35:00|7093.3|7091.5|7090.5|7088.7|7094.9|7093.1|7089.6|7087.8|0
1628872800000|2021-08-13 16:40:00|7090.4|7088.6|7092|7090.2|7093.4|7091.6|7089|7087.2|0
1628873100000|2021-08-13 16:45:00|7092.2|7090.4|7097|7095.2|7098|7096.2|7091.7|7089.9|0
1628873400000|2021-08-13 16:50:00|7096.8|7095|7101|7099.2|7102.1|7100.3|7096.8|7095|0
1628873700000|2021-08-13 16:55:00|7101.2|7099.4|7103.4|7101.6|7105.3|7103.5|7099.7|7097.9|0
1628874000000|2021-08-13 17:00:00|7103.3|7101.5|7107.6|7105.8|7108.5|7106.7|7103.3|7101.5|0
1628874300000|2021-08-13 17:05:00|7107.7|7105.9|7107.5|7105.7|7108.4|7106.6|7104.6|7102.8|0
1628874600000|2021-08-13 17:10:00|7107.6|7105.8|7106.9|7105.1|7107.8|7106|7105.1|7103.3|0
1628874900000|2021-08-13 17:15:00|7106.3|7104.5|7105.3|7103.5|7106.3|7104.5|7103.5|7101.7|0
1628875200000|2021-08-13 17:20:00|7105.2|7103.4|7100.9|7099.1|7105.2|7103.4|7100.9|7099.1|0
1628875500000|2021-08-13 17:25:00|7101|7099.2|7101.4|7099.6|7102.9|7101.1|7099.5|7097.7|0
1628875800000|2021-08-13 17:30:00|7101.2|7099.4|7099.7|7097.9|7102.7|7100.9|7098.1|7096.3|0
1628876100000|2021-08-13 17:35:00|7099.8|7098|7100.9|7099.1|7101.6|7099.8|7098.1|7096.3|0
1628876400000|2021-08-13 17:40:00|7100.7|7098.9|7099.6|7097.8|7101.4|7099.6|7098.6|7096.8|0
1628876700000|2021-08-13 17:45:00|7099.4|7097.6|7098.9|7097.1|7101.1|7099.3|7097.6|7095.8|0
1628877000000|2021-08-13 17:50:00|7099.2|7097.4|7099.3|7097.5|7099.8|7098|7097.8|7096|0
1628877300000|2021-08-13 17:55:00|7099.4|7097.6|7101.4|7099.6|7101.5|7099.7|7098.4|7096.6|0
1628877600000|2021-08-13 18:00:00|7101.2|7099.4|7101.6|7099.8|7102.7|7100.9|7099.6|7097.8|0
1628877900000|2021-08-13 18:05:00|7101.7|7099.9|7099.1|7097.3|7101.7|7099.9|7098.1|7096.3|0
1628878200000|2021-08-13 18:10:00|7099.2|7097.4|7097.2|7095.4|7099.3|7097.5|7097.1|7095.3|0
1628878500000|2021-08-13 18:15:00|7097.3|7095.5|7095.2|7093.4|7097.4|7095.6|7094.8|7093|0
1628878800000|2021-08-13 18:20:00|7095.3|7093.5|7094.9|7093.1|7095.9|7094.1|7093.3|7091.5|0
1628879100000|2021-08-13 18:25:00|7094.8|7093|7095.8|7094|7096.7|7094.9|7094.5|7092.7|0
1628879400000|2021-08-13 18:30:00|7095.7|7093.9|7094.4|7092.6|7095.9|7094.1|7092.8|7091|0
1628879700000|2021-08-13 18:35:00|7094.5|7092.7|7090.5|7088.7|7095.7|7093.9|7090.2|7088.4|0
1628880000000|2021-08-13 18:40:00|7090.4|7088.6|7088.7|7086.9|7090.8|7089|7086.5|7084.7|0
1628880300000|2021-08-13 18:45:00|7088.6|7086.8|7091.7|7089.9|7092.7|7090.9|7088.2|7086.4|0
1628880600000|2021-08-13 18:50:00|7091.5|7089.7|7090.3|7088.5|7091.6|7089.8|7088.6|7086.8|0
1628880900000|2021-08-13 18:55:00|7090.4|7088.6|7092.3|7090.5|7093.2|7091.4|7089.8|7088|0
1628881200000|2021-08-13 19:00:00|7092.2|7090.4|7089|7087.2|7092.4|7090.6|7087.8|7086|0
1628881500000|2021-08-13 19:05:00|7088.9|7087.1|7089.4|7087.6|7090.3|7088.5|7088.2|7086.4|0
1628881800000|2021-08-13 19:10:00|7089.2|7087.4|7089.8|7088|7089.8|7088|7085.7|7083.9|0
1628882100000|2021-08-13 19:15:00|7089.9|7088.1|7091.7|7089.9|7092.1|7090.3|7089.7|7087.9|0
1628882400000|2021-08-13 19:20:00|7091.6|7089.8|7094.4|7092.6|7094.5|7092.7|7091.1|7089.3|0
1628882700000|2021-08-13 19:25:00|7094.6|7092.8|7090.5|7088.7|7094.8|7093|7090|7088.2|0
1628883000000|2021-08-13 19:30:00|7090.3|7088.5|7090.2|7088.4|7090.3|7088.5|7087.7|7085.9|0
1628883300000|2021-08-13 19:35:00|7090.4|7088.6|7090.3|7088.5|7092.9|7091.1|7089.9|7088.1|0
1628883600000|2021-08-13 19:40:00|7090.4|7088.6|7091.8|7090|7092.5|7090.7|7089.7|7087.9|0
1628883900000|2021-08-13 19:45:00|7091.7|7089.9|7092.5|7090.7|7094.6|7092.8|7091|7089.2|0
1628884200000|2021-08-13 19:50:00|7092.9|7091.1|7093|7091.2|7094.6|7092.8|7089.2|7087.4|0
1628884500000|2021-08-13 19:55:00|7093.7|7091.9|7099.8|7098|7099.8|7098|7093.4|7091.6|0
1628884800000|2021-08-13 20:00:00|7100.4|7097.4|7094.2|7091.2|7103.8|7100.8|7092.3|7089.3|0
1628885100000|2021-08-13 20:05:00|7094.1|7091.1|7093.1|7090.1|7095.4|7092.4|7093.1|7090.1|0
1628885400000|2021-08-13 20:10:00|7093.2|7090.2|7093.9|7090.9|7094.1|7091.1|7092.8|7089.8|0
1628885700000|2021-08-13 20:15:00|7093.8|7090.8|7093.6|7090.6|7094|7091|7093.4|7090.4|0
1628886000000|2021-08-13 20:20:00|7093.7|7090.7|7092.8|7089.8|7094|7091|7092.4|7089.4|0
1628886300000|2021-08-13 20:25:00|7092.7|7089.7|7092.5|7089.5|7093|7090|7092.4|7089.4|0
1628886600000|2021-08-13 20:30:00|7092.6|7089.6|7092.6|7089.6|7092.9|7089.9|7092.4|7089.4|0
1628886900000|2021-08-13 20:35:00|7092.5|7089.5|7091.8|7088.8|7092.6|7089.6|7091.7|7088.7|0
1628887200000|2021-08-13 20:40:00|7091.6|7088.6|7092.6|7089.6|7092.6|7089.6|7091.6|7088.6|0
1628887500000|2021-08-13 20:45:00|7092.9|7089.9|7092.7|7089.7|7093.3|7090.3|7092.3|7089.3|0
1628887800000|2021-08-13 20:50:00|7093|7090|7092.9|7089.9|7093.2|7090.2|7092.7|7089.7|0
1628888100000|2021-08-13 20:55:00|7093|7090|7093|7090|7093.2|7090.2|7092.5|7089.5|0
1629064800000|2021-08-15 22:00:00|7088.9|7083.9|7091.8|7086.8|7092.1|7087.1|7088.4|7083.4|0
1629065100000|2021-08-15 22:05:00|7092.1|7087.1|7088.4|7083.4|7092.2|7087.2|7087.1|7082.1|0
1629065400000|2021-08-15 22:10:00|7088.5|7083.5|7091.1|7086.1|7091.4|7086.4|7088.5|7083.5|0
1629065700000|2021-08-15 22:15:00|7091.6|7086.6|7091.3|7086.3|7092.2|7087.2|7090.7|7085.7|0
1629066000000|2021-08-15 22:20:00|7091.4|7086.4|7091.8|7086.8|7092|7087|7091.1|7086.1|0
1629066300000|2021-08-15 22:25:00|7091.6|7086.6|7090.8|7085.8|7091.7|7086.7|7090.4|7085.4|0
1629066600000|2021-08-15 22:30:00|7091|7086|7092.2|7087.2|7092.2|7087.2|7091|7086|0
1629066900000|2021-08-15 22:35:00|7092.1|7087.1|7093.6|7088.6|7094.1|7089.1|7091.8|7086.8|0
1629067200000|2021-08-15 22:40:00|7093.7|7088.7|7093.6|7088.6|7094.9|7089.9|7093.2|7088.2|0
1629067500000|2021-08-15 22:45:00|7093.5|7088.5|7094.3|7089.3|7094.3|7089.3|7093|7088|0
1629067800000|2021-08-15 22:50:00|7094.4|7089.4|7094.5|7089.5|7094.8|7089.8|7093.8|7088.8|0
1629068100000|2021-08-15 22:55:00|7094.6|7089.6|7093.2|7088.2|7094.6|7089.6|7092.9|7087.9|0
1629068400000|2021-08-15 23:00:00|7093.3|7088.3|7093|7088|7093.8|7088.8|7092.7|7087.7|0
1629068700000|2021-08-15 23:05:00|7093.1|7088.1|7094|7089|7094.2|7089.2|7093|7088|0
1629069000000|2021-08-15 23:10:00|7093.9|7088.9|7093.2|7088.2|7094.2|7089.2|7092.8|7087.8|0
1629069300000|2021-08-15 23:15:00|7093.3|7088.3|7092.2|7087.2|7093.3|7088.3|7091.3|7086.3|0
1629069600000|2021-08-15 23:20:00|7092.1|7087.1|7092.5|7087.5|7092.6|7087.6|7092|7087|0
1629069900000|2021-08-15 23:25:00|7092.6|7087.6|7092.7|7087.7|7093.7|7088.7|7092.1|7087.1|0
1629070200000|2021-08-15 23:30:00|7092.6|7087.6|7091.7|7086.7|7092.6|7087.6|7090.7|7085.7|0
1629070500000|2021-08-15 23:35:00|7091.8|7086.8|7091.5|7086.5|7092|7087|7091|7086|0
1629070800000|2021-08-15 23:40:00|7091.4|7086.4|7091.5|7086.5|7091.7|7086.7|7091.3|7086.3|0
1629071100000|2021-08-15 23:45:00|7091.7|7086.7|7089.9|7084.9|7092.6|7087.6|7089.6|7084.6|0
1629071400000|2021-08-15 23:50:00|7090|7085|7091.7|7086.7|7091.7|7086.7|7089.9|7084.9|0
1629071700000|2021-08-15 23:55:00|7091.8|7086.8|7090.9|7085.9|7091.9|7086.9|7090.4|7085.4|0
1629072000000|2021-08-16 00:00:00|7090.8|7085.8|7085.9|7080.9|7091.5|7086.5|7085.3|7080.3|0
1629072300000|2021-08-16 00:05:00|7085.7|7080.7|7084.4|7079.4|7086.1|7081.1|7084|7079|0
1629072600000|2021-08-16 00:10:00|7084.3|7079.3|7083.7|7078.7|7085.4|7080.4|7083.3|7078.3|0
1629072900000|2021-08-16 00:15:00|7083.6|7078.6|7085.8|7080.8|7085.9|7080.9|7081.2|7076.2|0
1629073200000|2021-08-16 00:20:00|7085.7|7080.7|7085.5|7080.5|7086.1|7081.1|7084|7079|0
1629073500000|2021-08-16 00:25:00|7085.4|7080.4|7085.4|7080.4|7086.2|7081.2|7085|7080|0
1629073800000|2021-08-16 00:30:00|7085.3|7080.3|7084.5|7079.5|7085.3|7080.3|7083.8|7078.8|0
1629074100000|2021-08-16 00:35:00|7084.7|7079.7|7085.1|7080.1|7085.3|7080.3|7084.2|7079.2|0
1629074400000|2021-08-16 00:40:00|7085|7080|7085.5|7080.5|7085.6|7080.6|7084.4|7079.4|0
1629074700000|2021-08-16 00:45:00|7085.4|7080.4|7084.9|7079.9|7085.7|7080.7|7084.4|7079.4|0
1629075000000|2021-08-16 00:50:00|7085|7080|7085.8|7080.8|7085.9|7080.9|7084.6|7079.6|0
1629075300000|2021-08-16 00:55:00|7085.7|7080.7|7086.7|7081.7|7086.8|7081.8|7085.5|7080.5|0
1629075600000|2021-08-16 01:00:00|7086.6|7081.6|7086.5|7081.5|7087.1|7082.1|7085.6|7080.6|0
1629075900000|2021-08-16 01:05:00|7086.4|7081.4|7087.5|7082.5|7087.8|7082.8|7086.1|7081.1|0
1629076200000|2021-08-16 01:10:00|7087.6|7082.6|7089.4|7084.4|7090|7085|7087.4|7082.4|0
1629076500000|2021-08-16 01:15:00|7089.5|7084.5|7090.7|7085.7|7090.9|7085.9|7088.4|7083.4|0
1629076800000|2021-08-16 01:20:00|7090.5|7085.5|7089|7084|7091.1|7086.1|7088.8|7083.8|0
1629077100000|2021-08-16 01:25:00|7088.9|7083.9|7089.8|7084.8|7090.2|7085.2|7088.4|7083.4|0
1629077400000|2021-08-16 01:30:00|7089.7|7084.7|7088.7|7083.7|7090.9|7085.9|7087.9|7082.9|0
1629077700000|2021-08-16 01:35:00|7088.6|7083.6|7087.6|7082.6|7089|7084|7086.1|7081.1|0
1629078000000|2021-08-16 01:40:00|7087.7|7082.7|7087.6|7082.6|7088.9|7083.9|7086.6|7081.6|0
1629078300000|2021-08-16 01:45:00|7087.4|7082.4|7087.3|7082.3|7087.6|7082.6|7086.2|7081.2|0
1629078600000|2021-08-16 01:50:00|7087.4|7082.4|7085.5|7080.5|7087.9|7082.9|7085.1|7080.1|0
1629078900000|2021-08-16 01:55:00|7085.4|7080.4|7087.1|7082.1|7087.8|7082.8|7085.1|7080.1|0
1629079200000|2021-08-16 02:00:00|7086.8|7081.8|7087.3|7082.3|7087.8|7082.8|7085.7|7080.7|0
1629079500000|2021-08-16 02:05:00|7087.2|7082.2|7086|7081|7088.3|7083.3|7086|7081|0
1629079800000|2021-08-16 02:10:00|7086.1|7081.1|7083.8|7078.8|7086.3|7081.3|7083.7|7078.7|0
1629080100000|2021-08-16 02:15:00|7083.7|7078.7|7082.9|7077.9|7084.8|7079.8|7082.9|7077.9|0
1629080400000|2021-08-16 02:20:00|7082.8|7077.8|7083.9|7078.9|7085|7080|7082.2|7077.2|0
1629080700000|2021-08-16 02:25:00|7084|7079|7083.2|7078.2|7084.4|7079.4|7083.1|7078.1|0
1629081000000|2021-08-16 02:30:00|7083.1|7078.1|7084.9|7079.9|7085|7080|7082.8|7077.8|0
1629081300000|2021-08-16 02:35:00|7084.8|7079.8|7084.4|7079.4|7085.3|7080.3|7084.2|7079.2|0
1629081600000|2021-08-16 02:40:00|7084.5|7079.5|7084.6|7079.6|7085.5|7080.5|7084.3|7079.3|0
1629081900000|2021-08-16 02:45:00|7084.7|7079.7|7085.5|7080.5|7086.6|7081.6|7084.6|7079.6|0
1629082200000|2021-08-16 02:50:00|7085.6|7080.6|7086.1|7081.1|7086.4|7081.4|7084.9|7079.9|0
1629082500000|2021-08-16 02:55:00|7086|7081|7085.2|7080.2|7086.4|7081.4|7085.1|7080.1|0
1629082800000|2021-08-16 03:00:00|7085.3|7080.3|7084.6|7079.6|7085.5|7080.5|7083.7|7078.7|0
1629083100000|2021-08-16 03:05:00|7084.7|7079.7|7083.6|7078.6|7085.3|7080.3|7083.4|7078.4|0
1629083400000|2021-08-16 03:10:00|7083.7|7078.7|7084.4|7079.4|7084.6|7079.6|7083.6|7078.6|0
1629083700000|2021-08-16 03:15:00|7084.3|7079.3|7085|7080|7085.2|7080.2|7084.1|7079.1|0
1629084000000|2021-08-16 03:20:00|7084.9|7079.9|7086.3|7081.3|7086.3|7081.3|7084.5|7079.5|0
1629084300000|2021-08-16 03:25:00|7086.2|7081.2|7086.2|7081.2|7087.2|7082.2|7085.5|7080.5|0
1629084600000|2021-08-16 03:30:00|7086.1|7081.1|7086.3|7081.3|7086.9|7081.9|7085.8|7080.8|0
1629084900000|2021-08-16 03:35:00|7086.2|7081.2|7086.2|7081.2|7086.4|7081.4|7085.8|7080.8|0
1629085200000|2021-08-16 03:40:00|7086.3|7081.3|7086|7081|7086.3|7081.3|7085.6|7080.6|0
1629085500000|2021-08-16 03:45:00|7086.1|7081.1|7087.3|7082.3|7087.5|7082.5|7086.1|7081.1|0
1629085800000|2021-08-16 03:50:00|7087.2|7082.2|7087.1|7082.1|7087.3|7082.3|7086.5|7081.5|0
1629086100000|2021-08-16 03:55:00|7087|7082|7087.3|7082.3|7087.4|7082.4|7086.6|7081.6|0
1629086400000|2021-08-16 04:00:00|7087.2|7082.2|7087.1|7082.1|7087.4|7082.4|7086.6|7081.6|0
1629086700000|2021-08-16 04:05:00|7087|7082|7087.1|7082.1|7087.3|7082.3|7086.9|7081.9|0
1629087000000|2021-08-16 04:10:00|7087|7082|7087.8|7082.8|7087.8|7082.8|7087|7082|0
1629087300000|2021-08-16 04:15:00|7087.7|7082.7|7087.7|7082.7|7088.6|7083.6|7087.4|7082.4|0
1629087600000|2021-08-16 04:20:00|7087.6|7082.6|7087.1|7082.1|7087.7|7082.7|7087|7082|0
1629087900000|2021-08-16 04:25:00|7087.2|7082.2|7088.3|7083.3|7088.6|7083.6|7087|7082|0
1629088200000|2021-08-16 04:30:00|7088.2|7083.2|7087.6|7082.6|7088.5|7083.5|7087.4|7082.4|0
1629088500000|2021-08-16 04:35:00|7087.7|7082.7|7087.5|7082.5|7087.9|7082.9|7087.4|7082.4|0
1629088800000|2021-08-16 04:40:00|7087.6|7082.6|7087.3|7082.3|7087.9|7082.9|7087|7082|0
1629089100000|2021-08-16 04:45:00|7087.4|7082.4|7087.6|7082.6|7087.7|7082.7|7086.9|7081.9|0
1629089400000|2021-08-16 04:50:00|7087.7|7082.7|7088.1|7083.1|7088.1|7083.1|7087.2|7082.2|0
1629089700000|2021-08-16 04:55:00|7088|7083|7087.2|7082.2|7088|7083|7087.1|7082.1|0
1629090000000|2021-08-16 05:00:00|7087|7082|7089.4|7084.4|7090.9|7085.9|7086.8|7081.8|0
1629090300000|2021-08-16 05:05:00|7089.3|7084.3|7089.8|7084.8|7089.8|7084.8|7088.8|7083.8|0
1629090600000|2021-08-16 05:10:00|7089.7|7084.7|7089|7084|7090.1|7085.1|7088.7|7083.7|0
1629090900000|2021-08-16 05:15:00|7088.9|7083.9|7088.9|7083.9|7089.2|7084.2|7088.4|7083.4|0
1629091200000|2021-08-16 05:20:00|7089|7084|7088.5|7083.5|7089.4|7084.4|7088.4|7083.4|0
1629091500000|2021-08-16 05:25:00|7088.6|7083.6|7088.7|7083.7|7088.9|7083.9|7088.1|7083.1|0
1629091800000|2021-08-16 05:30:00|7088.6|7083.6|7088.3|7083.3|7088.7|7083.7|7087.5|7082.5|0
1629092100000|2021-08-16 05:35:00|7088.4|7083.4|7088.6|7083.6|7089.2|7084.2|7087.8|7082.8|0
1629092400000|2021-08-16 05:40:00|7088.5|7083.5|7087.7|7082.7|7088.9|7083.9|7087.3|7082.3|0
1629092700000|2021-08-16 05:45:00|7087.6|7082.6|7087.4|7082.4|7088.1|7083.1|7086.5|7081.5|0
1629093000000|2021-08-16 05:50:00|7087.5|7082.5|7087.4|7082.4|7087.8|7082.8|7086.7|7081.7|0
1629093300000|2021-08-16 05:55:00|7087.2|7082.2|7086.5|7081.5|7087.5|7082.5|7085.6|7080.6|0
1629093600000|2021-08-16 06:00:00|7086.2|7081.2|7085.8|7080.8|7086.5|7081.5|7083.5|7078.5|0
1629093900000|2021-08-16 06:05:00|7085.7|7080.7|7082.8|7077.8|7085.7|7080.7|7082.7|7077.7|0
1629094200000|2021-08-16 06:10:00|7082.7|7077.7|7080.2|7075.2|7082.7|7077.7|7078.2|7073.2|0
1629094500000|2021-08-16 06:15:00|7080.1|7075.1|7080|7075|7081.1|7076.1|7079.5|7074.5|0
1629094800000|2021-08-16 06:20:00|7079.9|7074.9|7080.5|7075.5|7081.2|7076.2|7079.5|7074.5|0
1629095100000|2021-08-16 06:25:00|7080.4|7075.4|7081.6|7076.6|7081.8|7076.8|7080.1|7075.1|0
1629095400000|2021-08-16 06:30:00|7081.7|7076.7|7081.3|7076.3|7082.8|7077.8|7081.2|7076.2|0
1629095700000|2021-08-16 06:35:00|7081.2|7076.2|7080.2|7075.2|7081.2|7076.2|7079.7|7074.7|0
1629096000000|2021-08-16 06:40:00|7080.1|7075.1|7080.3|7075.3|7081.4|7076.4|7079.3|7074.3|0
1629096300000|2021-08-16 06:45:00|7080.4|7075.4|7080.7|7075.7|7081.2|7076.2|7079.4|7074.4|0
1629096600000|2021-08-16 06:50:00|7080.6|7075.6|7082.1|7077.1|7082.1|7077.1|7079.7|7074.7|0
1629096900000|2021-08-16 06:55:00|7082.2|7077.2|7080.8|7075.8|7082.5|7077.5|7080.8|7075.8|0
1629097200000|2021-08-16 07:00:00|7080.7|7075.7|7080|7075|7083.6|7078.6|7079.1|7074.1|0
1629097500000|2021-08-16 07:05:00|7080.1|7075.1|7081.4|7076.4|7081.5|7076.5|7078.3|7073.3|0
1629097800000|2021-08-16 07:10:00|7081.5|7076.5|7068.8|7063.8|7082.8|7077.8|7067.3|7062.3|0
1629098100000|2021-08-16 07:15:00|7068.9|7063.9|7073.5|7068.5|7073.8|7068.8|7068.8|7063.8|0
1629098400000|2021-08-16 07:20:00|7073.7|7068.7|7075.8|7070.8|7078|7073|7073.7|7068.7|0
1629098700000|2021-08-16 07:25:00|7075.9|7070.9|7075.6|7070.6|7076.5|7071.5|7073.9|7068.9|0
1629099000000|2021-08-16 07:30:00|7075.4|7070.4|7075.5|7070.5|7077.4|7072.4|7075|7070|0
1629099300000|2021-08-16 07:35:00|7075.6|7070.6|7075.1|7070.1|7075.9|7070.9|7074.2|7069.2|0
1629099600000|2021-08-16 07:40:00|7075|7070|7074.8|7069.8|7076.9|7071.9|7074.1|7069.1|0
1629099900000|2021-08-16 07:45:00|7075|7070|7073.6|7068.6|7075.3|7070.3|7072.7|7067.7|0
1629100200000|2021-08-16 07:50:00|7073.5|7068.5|7072.4|7067.4|7073.9|7068.9|7071.1|7066.1|0
1629100500000|2021-08-16 07:55:00|7072.5|7067.5|7073.8|7068.8|7074.6|7069.6|7072.3|7067.3|0
1629100800000|2021-08-16 08:00:00|7073.9|7068.9|7079.3|7076.3|7081.8|7078.8|7073.7|7068.7|0
1629101100000|2021-08-16 08:05:00|7079.2|7076.2|7070.8|7067.8|7079.6|7076.6|7070.8|7067.8|0
1629101400000|2021-08-16 08:10:00|7071.4|7068.4|7070.1|7067.1|7073.2|7070.2|7069.7|7066.7|0
1629101700000|2021-08-16 08:15:00|7070.2|7067.2|7071.8|7068.8|7072.8|7069.8|7070.1|7067.1|0
1629102000000|2021-08-16 08:20:00|7071.7|7068.7|7071.6|7068.6|7074|7071|7070.6|7067.6|0
1629102300000|2021-08-16 08:25:00|7071.3|7068.3|7072.1|7069.1|7072.9|7069.9|7070.4|7067.4|0
1629102600000|2021-08-16 08:30:00|7072.2|7069.2|7071.8|7068.8|7073.4|7070.4|7071.8|7068.8|0
1629102900000|2021-08-16 08:35:00|7071.9|7068.9|7069.1|7066.1|7072.4|7069.4|7068.4|7065.4|0
1629103200000|2021-08-16 08:40:00|7068.9|7065.9|7071.4|7068.4|7072|7069|7068.7|7065.7|0
1629103500000|2021-08-16 08:45:00|7071.8|7068.8|7074.8|7071.8|7075.7|7072.7|7071.8|7068.8|0
1629103800000|2021-08-16 08:50:00|7074.4|7071.4|7070.6|7067.6|7075.6|7072.6|7068|7065|0
1629104100000|2021-08-16 08:55:00|7070.3|7067.3|7066.8|7063.8|7070.7|7067.7|7066.8|7063.8|0
1629104400000|2021-08-16 09:00:00|7066.7|7063.7|7064.9|7061.9|7066.9|7063.9|7064.6|7061.6|0
1629104700000|2021-08-16 09:05:00|7064.8|7061.8|7065.4|7062.4|7065.9|7062.9|7063.6|7060.6|0
1629105000000|2021-08-16 09:10:00|7065.8|7062.8|7064.3|7061.3|7066.4|7063.4|7063.9|7060.9|0
1629105300000|2021-08-16 09:15:00|7064.6|7061.6|7062.4|7059.4|7064.8|7061.8|7062.4|7059.4|0
1629105600000|2021-08-16 09:20:00|7063.2|7060.2|7063.3|7060.3|7063.7|7060.7|7062.2|7059.2|0
1629105900000|2021-08-16 09:25:00|7063.5|7060.5|7063.4|7060.4|7064.2|7061.2|7062.4|7059.4|0
1629106200000|2021-08-16 09:30:00|7063.5|7060.5|7061.7|7058.7|7064|7061|7060.1|7057.1|0
1629106500000|2021-08-16 09:35:00|7061.6|7058.6|7056.8|7053.8|7061.7|7058.7|7056.4|7053.4|0
1629106800000|2021-08-16 09:40:00|7057.3|7054.3|7057.4|7054.4|7058|7055|7056.1|7053.1|0
1629107100000|2021-08-16 09:45:00|7057.1|7054.1|7055.8|7052.8|7057.7|7054.7|7055.1|7052.1|0
1629107400000|2021-08-16 09:50:00|7056|7053|7056.6|7053.6|7057.6|7054.6|7056|7053|0
1629107700000|2021-08-16 09:55:00|7056.7|7053.7|7056.6|7053.6|7058.7|7055.7|7055.7|7052.7|0
1629108000000|2021-08-16 10:00:00|7056.5|7053.5|7056.6|7053.6|7057.2|7054.2|7055.9|7052.9|0
1629108300000|2021-08-16 10:05:00|7056.5|7053.5|7057.9|7054.9|7058|7055|7053.8|7050.8|0
1629108600000|2021-08-16 10:10:00|7058|7055|7054.4|7051.4|7058|7055|7054.4|7051.4|0
1629108900000|2021-08-16 10:15:00|7054.3|7051.3|7050.7|7047.7|7054.5|7051.5|7049.4|7046.4|0
1629109200000|2021-08-16 10:20:00|7050.9|7047.9|7047.6|7044.6|7051|7048|7047.2|7044.2|0
1629109500000|2021-08-16 10:25:00|7047.4|7044.4|7050.2|7047.2|7050.5|7047.5|7047|7044|0
1629109800000|2021-08-16 10:30:00|7050.1|7047.1|7051.6|7048.6|7051.6|7048.6|7049.2|7046.2|0
1629110100000|2021-08-16 10:35:00|7051.2|7048.2|7053.5|7050.5|7054.2|7051.2|7051.2|7048.2|0
1629110400000|2021-08-16 10:40:00|7053.6|7050.6|7054|7051|7055.5|7052.5|7052.8|7049.8|0
1629110700000|2021-08-16 10:45:00|7053.9|7050.9|7054.7|7051.7|7054.9|7051.9|7053.6|7050.6|0
1629111000000|2021-08-16 10:50:00|7054.8|7051.8|7054.2|7051.2|7055.3|7052.3|7054|7051|0
1629111300000|2021-08-16 10:55:00|7054.1|7051.1|7058.2|7055.2|7058.2|7055.2|7054.1|7051.1|0
1629111600000|2021-08-16 11:00:00|7063.5|7060.5|7062.7|7059.7|7063.8|7060.8|7060.4|7057.4|0
1629111900000|2021-08-16 11:05:00|7062.6|7059.6|7060.1|7057.1|7062.9|7059.9|7060|7057|0
1629112200000|2021-08-16 11:10:00|7060|7057|7058.8|7055.8|7060.8|7057.8|7058.8|7055.8|0
1629112500000|2021-08-16 11:15:00|7058.9|7055.9|7059|7056|7060.2|7057.2|7058.6|7055.6|0
1629112800000|2021-08-16 11:20:00|7058.9|7055.9|7059|7056|7059|7056|7056.8|7053.8|0
1629113100000|2021-08-16 11:25:00|7059.1|7056.1|7059|7056|7059.4|7056.4|7058.9|7055.9|0
1629113400000|2021-08-16 11:30:00|7059.2|7056.2|7058.1|7055.1|7059.9|7056.9|7058|7055|0
1629113700000|2021-08-16 11:35:00|7058|7055|7057.1|7054.1|7058|7055|7056.8|7053.8|0
1629114000000|2021-08-16 11:40:00|7057|7054|7046.9|7043.9|7057|7054|7040.5|7037.5|0
1629114300000|2021-08-16 11:45:00|7047|7044|7041.6|7038.6|7047.4|7044.4|7039.9|7036.9|0
1629114600000|2021-08-16 11:50:00|7041.4|7038.4|7044.2|7041.2|7044.2|7041.2|7040.8|7037.8|0
1629114900000|2021-08-16 11:55:00|7044.1|7041.1|7044|7041|7045.4|7042.4|7043.2|7040.2|0
1629115200000|2021-08-16 12:00:00|7043.9|7040.9|7039.8|7036.8|7044.8|7041.8|7038.7|7035.7|0
1629115500000|2021-08-16 12:05:00|7039.9|7036.9|7040.9|7037.9|7040.9|7037.9|7037.2|7034.2|0
1629115800000|2021-08-16 12:10:00|7040.7|7037.7|7042.1|7039.1|7043.3|7040.3|7039.8|7036.8|0
1629116100000|2021-08-16 12:15:00|7042.3|7039.3|7041.8|7038.8|7044.4|7041.4|7041.8|7038.8|0
1629116400000|2021-08-16 12:20:00|7041.7|7038.7|7040.9|7037.9|7042|7039|7039|7036|0
1629116700000|2021-08-16 12:25:00|7041.1|7038.1|7043.2|7040.2|7043.4|7040.4|7040.3|7037.3|0
1629117000000|2021-08-16 12:30:00|7043.5|7040.5|7044.1|7041.1|7046.3|7043.3|7041.6|7038.6|0
1629117300000|2021-08-16 12:35:00|7044.2|7041.2|7043.2|7040.2|7044.3|7041.3|7040.9|7037.9|0
1629117600000|2021-08-16 12:40:00|7043.3|7040.3|7046.9|7043.9|7047.5|7044.5|7043|7040|0
1629117900000|2021-08-16 12:45:00|7047.1|7044.1|7045.7|7042.7|7047.1|7044.1|7044.9|7041.9|0
1629118200000|2021-08-16 12:50:00|7045.8|7042.8|7045.8|7042.8|7046.6|7043.6|7045.7|7042.7|0
1629118500000|2021-08-16 12:55:00|7045.7|7042.7|7040.7|7037.7|7045.7|7042.7|7040.2|7037.2|0
1629118800000|2021-08-16 13:00:00|7040.6|7037.6|7040.8|7037.8|7041.6|7038.6|7038|7035|0
1629119100000|2021-08-16 13:05:00|7041.1|7038.1|7044|7041|7044.7|7041.7|7040.8|7037.8|0
1629119400000|2021-08-16 13:10:00|7044.1|7041.1|7045.6|7042.6|7046.5|7043.5|7043.2|7040.2|0
1629119700000|2021-08-16 13:15:00|7045.5|7042.5|7044.4|7041.4|7046|7043|7042.9|7039.9|0
1629120000000|2021-08-16 13:20:00|7044.2|7041.2|7044.7|7041.7|7045.1|7042.1|7042.8|7039.8|0
1629120300000|2021-08-16 13:25:00|7044.6|7041.6|7049.7|7046.7|7051.2|7048.2|7043.9|7040.9|0
1629120600000|2021-08-16 13:30:00|7048.4|7045.4|7069.5|7067.7|7070.9|7069.1|7043.1|7041.3|0
1629120900000|2021-08-16 13:35:00|7069.3|7067.5|7068.9|7067.1|7077|7075.2|7060.7|7058.9|0
1629121200000|2021-08-16 13:40:00|7070.1|7068.3|7048.9|7047.1|7073.2|7071.4|7047.8|7046|0
1629121500000|2021-08-16 13:45:00|7048.6|7046.8|7035.1|7033.3|7056|7054.2|7027.5|7025.7|0
1629121800000|2021-08-16 13:50:00|7035|7033.2|7007.6|7005.8|7035.2|7033.4|7006|7004.2|0
1629122100000|2021-08-16 13:55:00|7007.7|7005.9|6998.8|6997|7008.5|7006.7|6998.3|6996.5|0
1629122400000|2021-08-16 14:00:00|6998.6|6996.8|7001.7|6999.9|7007.3|7005.5|6993.6|6991.8|0
1629122700000|2021-08-16 14:05:00|7001.6|6999.8|6976.6|6974.8|7001.6|6999.8|6976|6974.2|0
1629123000000|2021-08-16 14:10:00|6976.1|6974.3|6960.1|6958.3|6979.1|6977.3|6957.6|6955.8|0
1629123300000|2021-08-16 14:15:00|6960.2|6958.4|6940.6|6938.8|6963.6|6961.8|6934|6932.2|0
1629123600000|2021-08-16 14:20:00|6940.2|6938.4|6946.2|6944.4|6951|6949.2|6937|6935.2|0
1629123900000|2021-08-16 14:25:00|6946|6944.2|6933.3|6931.5|6946.4|6944.6|6931.2|6929.4|0
1629124200000|2021-08-16 14:30:00|6933.2|6931.4|6945.2|6943.4|6946.3|6944.5|6916.4|6914.6|0
1629124500000|2021-08-16 14:35:00|6945.3|6943.5|6946|6944.2|6951.8|6950|6943.7|6941.9|0
1629124800000|2021-08-16 14:40:00|6945.6|6943.8|6944.5|6942.7|6947.9|6946.1|6939.2|6937.4|0
1629125100000|2021-08-16 14:45:00|6944.8|6943|6947.3|6945.5|6947.7|6945.9|6936|6934.2|0
1629125400000|2021-08-16 14:50:00|6947.2|6945.4|6929.3|6927.5|6947.8|6946|6924.3|6922.5|0
1629125700000|2021-08-16 14:55:00|6928.9|6927.1|6927.9|6926.1|6936.1|6934.3|6923.8|6922|0
1629126000000|2021-08-16 15:00:00|6928|6926.2|6933.1|6931.3|6940.4|6938.6|6927.2|6925.4|0
1629126300000|2021-08-16 15:05:00|6932.8|6931|6935.3|6933.5|6938.8|6937|6925.7|6923.9|0
1629126600000|2021-08-16 15:10:00|6935.8|6934|6940.6|6938.8|6940.6|6938.8|6932.7|6930.9|0
1629126900000|2021-08-16 15:15:00|6941.1|6939.3|6939.9|6938.1|6947.1|6945.3|6939.5|6937.7|0
1629127200000|2021-08-16 15:20:00|6940.2|6938.4|6935|6933.2|6943|6941.2|6934.3|6932.5|0
1629127500000|2021-08-16 15:25:00|6934.9|6933.1|6938.4|6936.6|6941.2|6939.4|6934.4|6932.6|0
1629127800000|2021-08-16 15:30:00|6938.9|6937.1|6947.1|6945.3|6948.4|6946.6|6936.6|6934.8|0
1629128100000|2021-08-16 15:35:00|6947.5|6945.7|6954.8|6953|6956.3|6954.5|6947.5|6945.7|0
1629128400000|2021-08-16 15:40:00|6955.9|6954.1|6958.7|6956.9|6963.8|6962|6955.9|6954.1|0
1629128700000|2021-08-16 15:45:00|6958.8|6957|6959.1|6957.3|6962.2|6960.4|6956.2|6954.4|0
1629129000000|2021-08-16 15:50:00|6959.2|6957.4|6956.5|6954.7|6962.6|6960.8|6956.5|6954.7|0
1629129300000|2021-08-16 15:55:00|6956.6|6954.8|6954|6952.2|6958.8|6957|6952.5|6950.7|0
1629129600000|2021-08-16 16:00:00|6954.7|6952.9|6956.6|6954.8|6958.7|6956.9|6950.8|6949|0
1629129900000|2021-08-16 16:05:00|6956.7|6954.9|6956.4|6954.6|6961.2|6959.4|6955.2|6953.4|0
1629130200000|2021-08-16 16:10:00|6957.1|6955.3|6961.1|6959.3|6962.8|6961|6956.9|6955.1|0
1629130500000|2021-08-16 16:15:00|6960.6|6958.8|6960.4|6958.6|6964.9|6963.1|6960.4|6958.6|0
1629130800000|2021-08-16 16:20:00|6960.3|6958.5|6957.6|6955.8|6965.5|6963.7|6957.6|6955.8|0
1629131100000|2021-08-16 16:25:00|6957.5|6955.7|6953.4|6951.6|6959|6957.2|6952.2|6950.4|0
1629131400000|2021-08-16 16:30:00|6953.7|6951.9|6951.1|6949.3|6955.2|6953.4|6949.7|6947.9|0
1629131700000|2021-08-16 16:35:00|6950.6|6948.8|6948.5|6946.7|6952.3|6950.5|6948.4|6946.6|0
1629132000000|2021-08-16 16:40:00|6948.4|6946.6|6953.3|6951.5|6953.5|6951.7|6947.5|6945.7|0
1629132300000|2021-08-16 16:45:00|6953.4|6951.6|6956.5|6954.7|6958.2|6956.4|6953|6951.2|0
1629132600000|2021-08-16 16:50:00|6956.4|6954.6|6960|6958.2|6960.1|6958.3|6954.9|6953.1|0
1629132900000|2021-08-16 16:55:00|6960.1|6958.3|6959.5|6957.7|6962.4|6960.6|6957.9|6956.1|0
1629133200000|2021-08-16 17:00:00|6959.7|6957.9|6964.1|6962.3|6969|6967.2|6959.7|6957.9|0
1629133500000|2021-08-16 17:05:00|6964|6962.2|6963.5|6961.7|6964.9|6963.1|6957.8|6956|0
1629133800000|2021-08-16 17:10:00|6963.4|6961.6|6961.9|6960.1|6964.9|6963.1|6961.4|6959.6|0
1629134100000|2021-08-16 17:15:00|6962.1|6960.3|6961.3|6959.5|6964.2|6962.4|6960.1|6958.3|0
1629134400000|2021-08-16 17:20:00|6961.4|6959.6|6969.3|6967.5|6970.7|6968.9|6959.7|6957.9|0
1629134700000|2021-08-16 17:25:00|6969.2|6967.4|6971.5|6969.7|6974.1|6972.3|6968|6966.2|0
1629135000000|2021-08-16 17:30:00|6971.4|6969.6|6978.9|6977.1|6978.9|6977.1|6970.4|6968.6|0
1629135300000|2021-08-16 17:35:00|6979.1|6977.3|6981.4|6979.6|6984.6|6982.8|6978.9|6977.1|0
1629135600000|2021-08-16 17:40:00|6981.3|6979.5|6991.9|6990.1|6992.4|6990.6|6981.3|6979.5|0
1629135900000|2021-08-16 17:45:00|6992|6990.2|6998.5|6996.7|6999.9|6998.1|6990.5|6988.7|0
1629136200000|2021-08-16 17:50:00|6997.9|6996.1|7003|7001.2|7004|7002.2|6997.8|6996|0
1629136500000|2021-08-16 17:55:00|7002.8|7001|7002.3|7000.5|7005.4|7003.6|7002.1|7000.3|0
1629136800000|2021-08-16 18:00:00|7002.5|7000.7|7000.3|6998.5|7003.1|7001.3|6999.8|6998|0
1629137100000|2021-08-16 18:05:00|7000.2|6998.4|7010.6|7008.8|7012.9|7011.1|7000.1|6998.3|0
1629137400000|2021-08-16 18:10:00|7011|7009.2|7013.9|7012.1|7014.7|7012.9|7010.8|7009|0
1629137700000|2021-08-16 18:15:00|7014|7012.2|7012.8|7011|7017.1|7015.3|7012.5|7010.7|0
1629138000000|2021-08-16 18:20:00|7013.2|7011.4|7012.1|7010.3|7016|7014.2|7012.1|7010.3|0
1629138300000|2021-08-16 18:25:00|7011.9|7010.1|7008.7|7006.9|7011.9|7010.1|7005.5|7003.7|0
1629138600000|2021-08-16 18:30:00|7008.1|7006.3|7013.1|7011.3|7015.1|7013.3|7008|7006.2|0
1629138900000|2021-08-16 18:35:00|7013.3|7011.5|7009.4|7007.6|7014.2|7012.4|7008.4|7006.6|0
1629139200000|2021-08-16 18:40:00|7009.3|7007.5|7012.7|7010.9|7014|7012.2|7009.2|7007.4|0
1629139500000|2021-08-16 18:45:00|7012.6|7010.8|7018.7|7016.9|7019.3|7017.5|7011.5|7009.7|0
1629139800000|2021-08-16 18:50:00|7018.5|7016.7|7016.3|7014.5|7019.6|7017.8|7015.7|7013.9|0
1629140100000|2021-08-16 18:55:00|7016.6|7014.8|7015.1|7013.3|7017.9|7016.1|7014.4|7012.6|0
1629140400000|2021-08-16 19:00:00|7014.8|7013|7016.3|7014.5|7017.4|7015.6|7013|7011.2|0
1629140700000|2021-08-16 19:05:00|7016.2|7014.4|7014.6|7012.8|7018.5|7016.7|7013.9|7012.1|0
1629141000000|2021-08-16 19:10:00|7014.7|7012.9|7020.7|7018.9|7020.9|7019.1|7014.7|7012.9|0
1629141300000|2021-08-16 19:15:00|7021.1|7019.3|7021.9|7020.1|7024.3|7022.5|7020.6|7018.8|0
1629141600000|2021-08-16 19:20:00|7022.2|7020.4|7025.5|7023.7|7026.4|7024.6|7022.2|7020.4|0
1629141900000|2021-08-16 19:25:00|7025.4|7023.6|7026.5|7024.7|7028|7026.2|7024.3|7022.5|0
1629142200000|2021-08-16 19:30:00|7026.7|7024.9|7021|7019.2|7027|7025.2|7020.4|7018.6|0
1629142500000|2021-08-16 19:35:00|7020.8|7019|7015|7013.2|7021.3|7019.5|7014.8|7013|0
1629142800000|2021-08-16 19:40:00|7014.7|7012.9|7014.6|7012.8|7017.1|7015.3|7013.1|7011.3|0
1629143100000|2021-08-16 19:45:00|7014.8|7013|7017|7015.2|7017.5|7015.7|7013.9|7012.1|0
1629143400000|2021-08-16 19:50:00|7018.4|7016.6|7020.4|7018.6|7020.4|7018.6|7016|7014.2|0
1629143700000|2021-08-16 19:55:00|7020.5|7018.7|7029.2|7027.4|7029.8|7028|7020.4|7018.6|0
1629144000000|2021-08-16 20:00:00|7029.8|7026.8|7033.1|7030.1|7033.1|7030.1|7024.3|7021.3|0
1629144300000|2021-08-16 20:05:00|7033|7030|7031.4|7028.4|7033.2|7030.2|7031.4|7028.4|0
1629144600000|2021-08-16 20:10:00|7031.2|7028.2|7031.6|7028.6|7033.8|7030.8|7031.2|7028.2|0
1629144900000|2021-08-16 20:15:00|7031.5|7028.5|7030.5|7027.5|7031.8|7028.8|7030.5|7027.5|0
1629145200000|2021-08-16 20:20:00|7030.4|7027.4|7030|7027|7030.6|7027.6|7029.5|7026.5|0
1629145500000|2021-08-16 20:25:00|7030.1|7027.1|7029|7026|7030.2|7027.2|7028.5|7025.5|0
1629145800000|2021-08-16 20:30:00|7029.1|7026.1|7027.8|7024.8|7029.2|7026.2|7027.6|7024.6|0
1629146100000|2021-08-16 20:35:00|7027.9|7024.9|7027.8|7024.8|7028.1|7025.1|7027.5|7024.5|0
1629146400000|2021-08-16 20:40:00|7027.7|7024.7|7025.6|7022.6|7027.8|7024.8|7025.3|7022.3|0
1629146700000|2021-08-16 20:45:00|7025.5|7022.5|7025.6|7022.6|7025.7|7022.7|7025.2|7022.2|0
1629147000000|2021-08-16 20:50:00|7025.7|7022.7|7026.5|7023.5|7026.8|7023.8|7024.8|7021.8|0
1629147300000|2021-08-16 20:55:00|7026.4|7023.4|7026.6|7023.6|7027|7024|7026.3|7023.3|0
1629147600000|2021-08-16 21:00:00|7026.7|7023.7|7027|7024|7027|7024|7026.1|7023.1|0
1629147900000|2021-08-16 21:05:00|7026.9|7023.9|7026.9|7023.9|7027.2|7024.2|7026.7|7023.7|0
1629148200000|2021-08-16 21:10:00|7026.8|7023.8|7027.6|7024.6|7027.8|7024.8|7026.6|7023.6|0
1629148500000|2021-08-16 21:15:00|7027.7|7024.7|7027.2|7024.2|7027.7|7024.7|7027.2|7024.2|0
1629148800000|2021-08-16 21:20:00|7027.3|7024.3|7027.6|7024.6|7027.8|7024.8|7027.2|7024.2|0
1629149100000|2021-08-16 21:25:00|7027.8|7024.8|7027.5|7024.5|7028|7025|7027.4|7024.4|0
1629149400000|2021-08-16 21:30:00|7027.6|7024.6|7028.2|7025.2|7028.2|7025.2|7027.4|7024.4|0
1629149700000|2021-08-16 21:35:00|7027.8|7024.8|7027.9|7024.9|7028.2|7025.2|7027.7|7024.7|0
1629150000000|2021-08-16 21:40:00|7028|7025|7028|7025|7028.3|7025.3|7027.7|7024.7|0
1629150300000|2021-08-16 21:45:00|7028.1|7025.1|7028.2|7025.2|7028.5|7025.5|7027.9|7024.9|0
1629150600000|2021-08-16 21:50:00|7028.3|7025.3|7028.7|7025.7|7029|7026|7028.3|7025.3|0
1629150900000|2021-08-16 21:55:00|7028.8|7025.8|7028.2|7025.2|7028.8|7025.8|7027.6|7024.6|0
1629151200000|2021-08-16 22:00:00|7028.1|7025.1|7027.7|7024.7|7028.6|7025.6|7027.7|7024.7|0
1629151500000|2021-08-16 22:05:00|7027.8|7024.8|7027.7|7024.7|7028|7025|7027.6|7024.6|0
1629151800000|2021-08-16 22:10:00|7027.6|7024.6|7027.4|7024.4|7027.7|7024.7|7027|7024|0
1629152100000|2021-08-16 22:15:00|7027.3|7024.3|7027.7|7024.7|7027.9|7024.9|7027.2|7024.2|0
1629152400000|2021-08-16 22:20:00|7027.6|7024.6|7027.6|7024.6|7028|7025|7027.1|7024.1|0
1629152700000|2021-08-16 22:25:00|7027.7|7024.7|7027.7|7024.7|7027.8|7024.8|7027.2|7024.2|0
1629153000000|2021-08-16 22:30:00|7027.9|7024.9|7027.9|7024.9|7028.1|7025.1|7027.4|7024.4|0
1629153300000|2021-08-16 22:35:00|7027.8|7024.8|7027.9|7024.9|7028.4|7025.4|7027.8|7024.8|0
1629153600000|2021-08-16 22:40:00|7028|7025|7028.4|7025.4|7028.8|7025.8|7027.9|7024.9|0
1629153900000|2021-08-16 22:45:00|7028.5|7025.5|7028.2|7025.2|7028.7|7025.7|7027.9|7024.9|0
1629154200000|2021-08-16 22:50:00|7027.9|7024.9|7028.3|7025.3|7028.5|7025.5|7027.8|7024.8|0
1629154500000|2021-08-16 22:55:00|7028.2|7025.2|7027.3|7024.3|7028.3|7025.3|7027.2|7024.2|0
1629154800000|2021-08-16 23:00:00|7027.2|7024.2|7027.4|7024.4|7027.4|7024.4|7027.1|7024.1|0
1629155100000|2021-08-16 23:05:00|7027.1|7024.1|7027.2|7024.2|7027.4|7024.4|7027|7024|0
1629155400000|2021-08-16 23:10:00|7027.3|7024.3|7027.6|7024.6|7027.7|7024.7|7027.3|7024.3|0
1629155700000|2021-08-16 23:15:00|7027.5|7024.5|7027.1|7024.1|7027.9|7024.9|7026.7|7023.7|0
1629156000000|2021-08-16 23:20:00|7026.9|7023.9|7026.6|7023.6|7026.9|7023.9|7026.1|7023.1|0
1629156300000|2021-08-16 23:25:00|7026.4|7023.4|7025.8|7022.8|7026.8|7023.8|7025.7|7022.7|0
1629156600000|2021-08-16 23:30:00|7025|7022|7026.7|7023.7|7026.8|7023.8|7025|7022|0
1629156900000|2021-08-16 23:35:00|7026.8|7023.8|7026.6|7023.6|7027.2|7024.2|7026.2|7023.2|0
1629157200000|2021-08-16 23:40:00|7026.4|7023.4|7025.1|7022.1|7026.4|7023.4|7024.9|7021.9|0
1629157500000|2021-08-16 23:45:00|7025|7022|7024.9|7021.9|7025.4|7022.4|7024.4|7021.4|0
1629157800000|2021-08-16 23:50:00|7024.8|7021.8|7025.3|7022.3|7025.6|7022.6|7024.4|7021.4|0
1629158100000|2021-08-16 23:55:00|7025.2|7022.2|7028.9|7023.9|7028.9|7025.3|7025.2|7022.2|0
1629158400000|2021-08-17 00:00:00|7029|7024|7028.9|7023.9|7029.9|7024.9|7025.7|7020.7|0
1629158700000|2021-08-17 00:05:00|7028.8|7023.8|7027|7022|7028.8|7023.8|7026.5|7021.5|0
1629159000000|2021-08-17 00:10:00|7026.9|7021.9|7026.2|7021.2|7027.1|7022.1|7025.5|7020.5|0
1629159300000|2021-08-17 00:15:00|7026.3|7021.3|7027.2|7022.2|7027.4|7022.4|7025.7|7020.7|0
1629159600000|2021-08-17 00:20:00|7027.3|7022.3|7026.1|7021.1|7027.3|7022.3|7026.1|7021.1|0
1629159900000|2021-08-17 00:25:00|7026.2|7021.2|7021.7|7016.7|7026.2|7021.2|7020.9|7015.9|0
1629160200000|2021-08-17 00:30:00|7021.3|7016.3|7022|7017|7022.2|7017.2|7020.6|7015.6|0
1629160500000|2021-08-17 00:35:00|7022.1|7017.1|7021.4|7016.4|7022.4|7017.4|7021.1|7016.1|0
1629160800000|2021-08-17 00:40:00|7021.5|7016.5|7019.4|7014.4|7022.3|7017.3|7019.1|7014.1|0
1629161100000|2021-08-17 00:45:00|7019.3|7014.3|7021.4|7016.4|7021.5|7016.5|7019.3|7014.3|0
1629161400000|2021-08-17 00:50:00|7021.5|7016.5|7021.7|7016.7|7022.6|7017.6|7020.7|7015.7|0
1629161700000|2021-08-17 00:55:00|7021.6|7016.6|7022.2|7017.2|7022.9|7017.9|7021.4|7016.4|0
1629162000000|2021-08-17 01:00:00|7022.1|7017.1|7022.1|7017.1|7022.7|7017.7|7021.8|7016.8|0
1629162300000|2021-08-17 01:05:00|7022.2|7017.2|7022.8|7017.8|7022.9|7017.9|7021.5|7016.5|0
1629162600000|2021-08-17 01:10:00|7022.7|7017.7|7022.2|7017.2|7023|7018|7021.1|7016.1|0
1629162900000|2021-08-17 01:15:00|7022.3|7017.3|7022.1|7017.1|7022.9|7017.9|7020.5|7015.5|0
1629163200000|2021-08-17 01:20:00|7022.2|7017.2|7020.7|7015.7|7023.1|7018.1|7020.3|7015.3|0
1629163500000|2021-08-17 01:25:00|7020.8|7015.8|7020.6|7015.6|7022|7017|7019.9|7014.9|0
1629163800000|2021-08-17 01:30:00|7020.5|7015.5|7020.1|7015.1|7021.8|7016.8|7019.5|7014.5|0
1629164100000|2021-08-17 01:35:00|7020.2|7015.2|7021.3|7016.3|7021.4|7016.4|7019|7014|0
1629164400000|2021-08-17 01:40:00|7021.4|7016.4|7023.2|7018.2|7023.2|7018.2|7020.9|7015.9|0
1629164700000|2021-08-17 01:45:00|7023.1|7018.1|7022.8|7017.8|7025|7020|7022.5|7017.5|0
1629165000000|2021-08-17 01:50:00|7022.7|7017.7|7023.6|7018.6|7023.8|7018.8|7022|7017|0
1629165300000|2021-08-17 01:55:00|7023.7|7018.7|7022.7|7017.7|7023.8|7018.8|7022.3|7017.3|0
1629165600000|2021-08-17 02:00:00|7022.5|7017.5|7023|7018|7023.4|7018.4|7021.9|7016.9|0
1629165900000|2021-08-17 02:05:00|7023.1|7018.1|7021.8|7016.8|7023.2|7018.2|7021.8|7016.8|0
1629166200000|2021-08-17 02:10:00|7021.9|7016.9|7021.6|7016.6|7022.1|7017.1|7020.7|7015.7|0
1629166500000|2021-08-17 02:15:00|7021.7|7016.7|7020.7|7015.7|7022.1|7017.1|7020.7|7015.7|0
1629166800000|2021-08-17 02:20:00|7020.5|7015.5|7021.5|7016.5|7022.4|7017.4|7020.5|7015.5|0
1629167100000|2021-08-17 02:25:00|7021.6|7016.6|7022.7|7017.7|7022.7|7017.7|7021.3|7016.3|0
1629167400000|2021-08-17 02:30:00|7022.6|7017.6|7021.7|7016.7|7022.8|7017.8|7021.6|7016.6|0
1629167700000|2021-08-17 02:35:00|7021.8|7016.8|7021.8|7016.8|7022.6|7017.6|7021.4|7016.4|0
1629168000000|2021-08-17 02:40:00|7022|7017|7021.7|7016.7|7022.3|7017.3|7021.6|7016.6|0
1629168300000|2021-08-17 02:45:00|7021.6|7016.6|7022.6|7017.6|7023|7018|7021|7016|0
1629168600000|2021-08-17 02:50:00|7022.7|7017.7|7022.5|7017.5|7022.9|7017.9|7021.7|7016.7|0
1629168900000|2021-08-17 02:55:00|7022.4|7017.4|7021.7|7016.7|7023|7018|7021.5|7016.5|0
1629169200000|2021-08-17 03:00:00|7021.6|7016.6|7021.9|7016.9|7022|7017|7021|7016|0
1629169500000|2021-08-17 03:05:00|7021.8|7016.8|7020.9|7015.9|7021.9|7016.9|7020.9|7015.9|0
1629169800000|2021-08-17 03:10:00|7020.8|7015.8|7020.3|7015.3|7020.9|7015.9|7019.9|7014.9|0
1629170100000|2021-08-17 03:15:00|7020.4|7015.4|7020.1|7015.1|7020.4|7015.4|7018.7|7013.7|0
1629170400000|2021-08-17 03:20:00|7020|7015|7019.4|7014.4|7020.3|7015.3|7019.2|7014.2|0
1629170700000|2021-08-17 03:25:00|7019.3|7014.3|7019.1|7014.1|7019.8|7014.8|7018.8|7013.8|0
1629171000000|2021-08-17 03:30:00|7019|7014|7020|7015|7020.2|7015.2|7019|7014|0
1629171300000|2021-08-17 03:35:00|7019.8|7014.8|7019.2|7014.2|7020.5|7015.5|7019.1|7014.1|0
1629171600000|2021-08-17 03:40:00|7019.4|7014.4|7019.9|7014.9|7020|7015|7019.2|7014.2|0
1629171900000|2021-08-17 03:45:00|7019.8|7014.8|7019.6|7014.6|7020.2|7015.2|7019.3|7014.3|0
1629172200000|2021-08-17 03:50:00|7019.5|7014.5|7019.5|7014.5|7019.9|7014.9|7019.3|7014.3|0
1629172500000|2021-08-17 03:55:00|7019.4|7014.4|7019.8|7014.8|7020.2|7015.2|7019.3|7014.3|0
1629172800000|2021-08-17 04:00:00|7019.9|7014.9|7020.7|7015.7|7021.1|7016.1|7019.5|7014.5|0
1629173100000|2021-08-17 04:05:00|7020.6|7015.6|7020.7|7015.7|7021.2|7016.2|7020.5|7015.5|0
1629173400000|2021-08-17 04:10:00|7020.6|7015.6|7021.7|7016.7|7022.2|7017.2|7020.6|7015.6|0
1629173700000|2021-08-17 04:15:00|7021.6|7016.6|7020.9|7015.9|7021.9|7016.9|7020.6|7015.6|0
1629174000000|2021-08-17 04:20:00|7021|7016|7021.4|7016.4|7021.7|7016.7|7020.9|7015.9|0
1629174300000|2021-08-17 04:25:00|7021.3|7016.3|7021.5|7016.5|7021.7|7016.7|7021|7016|0
1629174600000|2021-08-17 04:30:00|7021.4|7016.4|7021.4|7016.4|7022.2|7017.2|7021.1|7016.1|0
1629174900000|2021-08-17 04:35:00|7021.3|7016.3|7020.8|7015.8|7021.4|7016.4|7020.5|7015.5|0
1629175200000|2021-08-17 04:40:00|7020.7|7015.7|7020.8|7015.8|7021.3|7016.3|7020.6|7015.6|0
1629175500000|2021-08-17 04:45:00|7020.7|7015.7|7021.4|7016.4|7021.5|7016.5|7020.5|7015.5|0
1629175800000|2021-08-17 04:50:00|7021.3|7016.3|7021.3|7016.3|7021.5|7016.5|7020.8|7015.8|0
1629176100000|2021-08-17 04:55:00|7021.4|7016.4|7021.1|7016.1|7021.6|7016.6|7020.9|7015.9|0
1629176400000|2021-08-17 05:00:00|7021|7016|7019|7014|7021.5|7016.5|7018.2|7013.2|0
1629176700000|2021-08-17 05:05:00|7018.9|7013.9|7018.2|7013.2|7019|7014|7017.1|7012.1|0
1629177000000|2021-08-17 05:10:00|7018.3|7013.3|7018.3|7013.3|7018.9|7013.9|7017.3|7012.3|0
1629177300000|2021-08-17 05:15:00|7018.2|7013.2|7020.2|7015.2|7020.7|7015.7|7018.1|7013.1|0
1629177600000|2021-08-17 05:20:00|7020.1|7015.1|7018.3|7013.3|7020.3|7015.3|7017.9|7012.9|0
1629177900000|2021-08-17 05:25:00|7018.4|7013.4|7018.9|7013.9|7019.7|7014.7|7018.1|7013.1|0
1629178200000|2021-08-17 05:30:00|7019|7014|7018.6|7013.6|7019.1|7014.1|7017.7|7012.7|0
1629178500000|2021-08-17 05:35:00|7018.5|7013.5|7017.6|7012.6|7018.6|7013.6|7017.4|7012.4|0
1629178800000|2021-08-17 05:40:00|7017.5|7012.5|7016|7011|7017.6|7012.6|7015.9|7010.9|0
1629179100000|2021-08-17 05:45:00|7016.2|7011.2|7017.5|7012.5|7017.7|7012.7|7016.2|7011.2|0
1629179400000|2021-08-17 05:50:00|7017.6|7012.6|7016.5|7011.5|7017.9|7012.9|7016.2|7011.2|0
1629179700000|2021-08-17 05:55:00|7016.6|7011.6|7015.2|7010.2|7016.7|7011.7|7015.2|7010.2|0
1629180000000|2021-08-17 06:00:00|7015.3|7010.3|6988|6983|7015.7|7010.7|6985.6|6980.6|0
1629180300000|2021-08-17 06:05:00|6987.9|6982.9|6988.2|6983.2|6989.3|6984.3|6987.3|6982.3|0
1629180600000|2021-08-17 06:10:00|6987.9|6982.9|6988.1|6983.1|6988.3|6983.3|6987|6982|0
1629180900000|2021-08-17 06:15:00|6987.9|6982.9|6987.4|6982.4|6988.2|6983.2|6986.3|6981.3|0
1629181200000|2021-08-17 06:20:00|6987.3|6982.3|6988.3|6983.3|6989.1|6984.1|6987.2|6982.2|0
1629181500000|2021-08-17 06:25:00|6988.1|6983.1|6988.5|6983.5|6989|6984|6987.8|6982.8|0
1629181800000|2021-08-17 06:30:00|6988.6|6983.6|6985.9|6980.9|6989|6984|6985.7|6980.7|0
1629182100000|2021-08-17 06:35:00|6986|6981|6984.4|6979.4|6986.1|6981.1|6983.4|6978.4|0
1629182400000|2021-08-17 06:40:00|6984.5|6979.5|6984.2|6979.2|6984.7|6979.7|6983|6978|0
1629182700000|2021-08-17 06:45:00|6984.3|6979.3|6981.3|6976.3|6984.5|6979.5|6980.7|6975.7|0
1629183000000|2021-08-17 06:50:00|6981.4|6976.4|6983.6|6978.6|6984|6979|6981.3|6976.3|0
1629183300000|2021-08-17 06:55:00|6983.5|6978.5|6983.2|6978.2|6984.4|6979.4|6982.2|6977.2|0
1629183600000|2021-08-17 07:00:00|6982.9|6977.9|6980.9|6975.9|6984.4|6979.4|6980.1|6975.1|0
1629183900000|2021-08-17 07:05:00|6981|6976|6975.1|6970.1|6981.2|6976.2|6972.5|6967.5|0
1629184200000|2021-08-17 07:10:00|6975.2|6970.2|6969.1|6964.1|6975.2|6970.2|6966.8|6961.8|0
1629184500000|2021-08-17 07:15:00|6969|6964|6970.3|6965.3|6971|6966|6965.1|6960.1|0
1629184800000|2021-08-17 07:20:00|6970.4|6965.4|6969.6|6964.6|6972.4|6967.4|6969|6964|0
1629185100000|2021-08-17 07:25:00|6969.7|6964.7|6972.5|6967.5|6973.1|6968.1|6968.3|6963.3|0
1629185400000|2021-08-17 07:30:00|6972.2|6967.2|6973.7|6968.7|6974.5|6969.5|6971|6966|0
1629185700000|2021-08-17 07:35:00|6973.8|6968.8|6974.9|6969.9|6975|6970|6973.3|6968.3|0
1629186000000|2021-08-17 07:40:00|6975|6970|6976.1|6971.1|6978.3|6973.3|6975|6970|0
1629186300000|2021-08-17 07:45:00|6976.2|6971.2|6975.8|6970.8|6978|6973|6975.6|6970.6|0
1629186600000|2021-08-17 07:50:00|6975.7|6970.7|6971.1|6966.1|6976.7|6971.7|6971|6966|0
1629186900000|2021-08-17 07:55:00|6971|6966|6973|6968|6975|6970|6968.8|6963.8|0
1629187200000|2021-08-17 08:00:00|6973.2|6968.2|6966.9|6963.9|6975.4|6972.4|6958.9|6955.9|0
1629187500000|2021-08-17 08:05:00|6967.5|6964.5|6955.8|6952.8|6968.5|6965.5|6952.4|6949.4|0
1629187800000|2021-08-17 08:10:00|6955.5|6952.5|6952.8|6949.8|6956.4|6953.4|6950.6|6947.6|0
1629188100000|2021-08-17 08:15:00|6953|6950|6955.8|6952.8|6958.2|6955.2|6952.2|6949.2|0
1629188400000|2021-08-17 08:20:00|6955.9|6952.9|6954.2|6951.2|6957.3|6954.3|6952.1|6949.1|0
1629188700000|2021-08-17 08:25:00|6954.3|6951.3|6952.1|6949.1|6954.7|6951.7|6950.8|6947.8|0
1629189000000|2021-08-17 08:30:00|6952|6949|6947.9|6944.9|6952.9|6949.9|6947.2|6944.2|0
1629189300000|2021-08-17 08:35:00|6947.8|6944.8|6946.2|6943.2|6947.8|6944.8|6944.8|6941.8|0
1629189600000|2021-08-17 08:40:00|6946.4|6943.4|6953.7|6950.7|6955.6|6952.6|6946.4|6943.4|0
1629189900000|2021-08-17 08:45:00|6954.1|6951.1|6952.5|6949.5|6954.1|6951.1|6951.8|6948.8|0
1629190200000|2021-08-17 08:50:00|6952.4|6949.4|6950.7|6947.7|6953.6|6950.6|6950.1|6947.1|0
1629190500000|2021-08-17 08:55:00|6951.4|6948.4|6952.8|6949.8|6953.1|6950.1|6949.9|6946.9|0
1629190800000|2021-08-17 09:00:00|6953.5|6950.5|6956.8|6953.8|6960.2|6957.2|6952|6949|0
1629191100000|2021-08-17 09:05:00|6958.5|6955.5|6960.1|6957.1|6961.7|6958.7|6954.9|6951.9|0
1629191400000|2021-08-17 09:10:00|6960.5|6957.5|6963.3|6960.3|6967.2|6964.2|6960.1|6957.1|0
1629191700000|2021-08-17 09:15:00|6964.4|6961.4|6962|6959|6964.5|6961.5|6960|6957|0
1629192000000|2021-08-17 09:20:00|6963.3|6960.3|6963.3|6960.3|6964.2|6961.2|6959.2|6956.2|0
1629192300000|2021-08-17 09:25:00|6963.1|6960.1|6960.9|6957.9|6964.2|6961.2|6960.9|6957.9|0
1629192600000|2021-08-17 09:30:00|6963.5|6960.5|6958.4|6955.4|6963.5|6960.5|6956.5|6953.5|0
1629192900000|2021-08-17 09:35:00|6957.6|6954.6|6954.8|6951.8|6958.2|6955.2|6954.1|6951.1|0
1629193200000|2021-08-17 09:40:00|6954.5|6951.5|6953.3|6950.3|6955.6|6952.6|6951.9|6948.9|0
1629193500000|2021-08-17 09:45:00|6953.6|6950.6|6954.6|6951.6|6954.7|6951.7|6952.9|6949.9|0
1629193800000|2021-08-17 09:50:00|6955.1|6952.1|6956.4|6953.4|6956.5|6953.5|6954.2|6951.2|0
1629194100000|2021-08-17 09:55:00|6956.6|6953.6|6958|6955|6958.6|6955.6|6956.2|6953.2|0
1629194400000|2021-08-17 10:00:00|6957.9|6954.9|6956.5|6953.5|6961.1|6958.1|6955.3|6952.3|0
1629194700000|2021-08-17 10:05:00|6956.4|6953.4|6956.1|6953.1|6959.4|6956.4|6955.1|6952.1|0
1629195000000|2021-08-17 10:10:00|6956.2|6953.2|6955.9|6952.9|6957.1|6954.1|6955.1|6952.1|0
1629195300000|2021-08-17 10:15:00|6956.5|6953.5|6959.3|6956.3|6959.7|6956.7|6956.5|6953.5|0
1629195600000|2021-08-17 10:20:00|6959.4|6956.4|6960.2|6957.2|6960.4|6957.4|6958.5|6955.5|0
1629195900000|2021-08-17 10:25:00|6960.5|6957.5|6959.7|6956.7|6962.1|6959.1|6958.2|6955.2|0
1629196200000|2021-08-17 10:30:00|6960|6957|6961.3|6958.3|6964.7|6961.7|6958.3|6955.3|0
1629196500000|2021-08-17 10:35:00|6962.9|6959.9|6958.9|6955.9|6962.9|6959.9|6958.5|6955.5|0
1629196800000|2021-08-17 10:40:00|6958.8|6955.8|6957.3|6954.3|6959.2|6956.2|6956.6|6953.6|0
1629197100000|2021-08-17 10:45:00|6957.4|6954.4|6958.4|6955.4|6961.9|6958.9|6957|6954|0
1629197400000|2021-08-17 10:50:00|6958.7|6955.7|6959.8|6956.8|6960.6|6957.6|6957.3|6954.3|0
1629197700000|2021-08-17 10:55:00|6960.5|6957.5|6965.6|6962.6|6965.7|6962.7|6960.5|6957.5|0
1629198000000|2021-08-17 11:00:00|6969|6966|6969.5|6966.5|6969.8|6966.8|6965.3|6962.3|0
1629198300000|2021-08-17 11:05:00|6969.4|6966.4|6966.2|6963.2|6969.5|6966.5|6965.5|6962.5|0
1629198600000|2021-08-17 11:10:00|6966.1|6963.1|6964.9|6961.9|6967.7|6964.7|6964.2|6961.2|0
1629198900000|2021-08-17 11:15:00|6965|6962|6960.1|6957.1|6965|6962|6958.7|6955.7|0
1629199200000|2021-08-17 11:20:00|6959.6|6956.6|6959.2|6956.2|6960.7|6957.7|6958.7|6955.7|0
1629199500000|2021-08-17 11:25:00|6959.5|6956.5|6958.3|6955.3|6959.9|6956.9|6957.2|6954.2|0
1629199800000|2021-08-17 11:30:00|6958.4|6955.4|6957.8|6954.8|6959|6956|6956.4|6953.4|0
1629200100000|2021-08-17 11:35:00|6957.7|6954.7|6958.7|6955.7|6959.8|6956.8|6957.6|6954.6|0
1629200400000|2021-08-17 11:40:00|6958.6|6955.6|6957.1|6954.1|6958.9|6955.9|6956.8|6953.8|0
1629200700000|2021-08-17 11:45:00|6957.2|6954.2|6957.7|6954.7|6958.1|6955.1|6956|6953|0
1629201000000|2021-08-17 11:50:00|6957.6|6954.6|6959.4|6956.4|6959.6|6956.6|6956.4|6953.4|0
1629201300000|2021-08-17 11:55:00|6959.2|6956.2|6958.5|6955.5|6960.4|6957.4|6957.6|6954.6|0
1629201600000|2021-08-17 12:00:00|6958.1|6955.1|6956.9|6953.9|6958.5|6955.5|6956.9|6953.9|0
1629201900000|2021-08-17 12:05:00|6957|6954|6957.5|6954.5|6958.2|6955.2|6956.5|6953.5|0
1629202200000|2021-08-17 12:10:00|6957.4|6954.4|6956.3|6953.3|6957.4|6954.4|6955.4|6952.4|0
1629202500000|2021-08-17 12:15:00|6956.5|6953.5|6955.7|6952.7|6957.6|6954.6|6955.6|6952.6|0
1629202800000|2021-08-17 12:20:00|6955.6|6952.6|6954.2|6951.2|6955.7|6952.7|6953.5|6950.5|0
1629203100000|2021-08-17 12:25:00|6954.3|6951.3|6949.3|6946.3|6955.2|6952.2|6948.2|6945.2|0
1629203400000|2021-08-17 12:30:00|6949.2|6946.2|6943.7|6940.7|6951.3|6948.3|6940.9|6937.9|0
1629203700000|2021-08-17 12:35:00|6942.3|6939.3|6945.4|6942.4|6945.4|6942.4|6940.1|6937.1|0
1629204000000|2021-08-17 12:40:00|6945.8|6942.8|6946.2|6943.2|6948.1|6945.1|6944.6|6941.6|0
1629204300000|2021-08-17 12:45:00|6946.1|6943.1|6947.4|6944.4|6947.7|6944.7|6945.6|6942.6|0
1629204600000|2021-08-17 12:50:00|6947.3|6944.3|6946.7|6943.7|6947.7|6944.7|6945.6|6942.6|0
1629204900000|2021-08-17 12:55:00|6946.5|6943.5|6945.6|6942.6|6948.1|6945.1|6945|6942|0
1629205200000|2021-08-17 13:00:00|6946|6943|6945.9|6942.9|6946|6943|6943.2|6940.2|0
1629205500000|2021-08-17 13:05:00|6946.3|6943.3|6939.5|6936.5|6946.5|6943.5|6939.5|6936.5|0
1629205800000|2021-08-17 13:10:00|6940.1|6937.1|6941.3|6938.3|6941.9|6938.9|6938.5|6935.5|0
1629206100000|2021-08-17 13:15:00|6941.2|6938.2|6938.8|6935.8|6941.9|6938.9|6937.7|6934.7|0
1629206400000|2021-08-17 13:20:00|6938.3|6935.3|6937.3|6934.3|6938.5|6935.5|6935.9|6932.9|0
1629206700000|2021-08-17 13:25:00|6934.4|6931.4|6936.6|6933.6|6937.9|6934.9|6933.3|6930.3|0
1629207000000|2021-08-17 13:30:00|6935.9|6932.9|6922.6|6920.8|6937.3|6934.3|6903.6|6901.8|0
1629207300000|2021-08-17 13:35:00|6923.2|6921.4|6937.5|6935.7|6941.8|6940|6912.5|6910.7|0
1629207600000|2021-08-17 13:40:00|6937.4|6935.6|6950.6|6948.8|6953.5|6951.7|6923.4|6921.6|0
1629207900000|2021-08-17 13:45:00|6948.7|6946.9|6951.5|6949.7|6961.3|6959.5|6944.9|6943.1|0
1629208200000|2021-08-17 13:50:00|6951.2|6949.4|6915.5|6913.7|6951.2|6949.4|6911.8|6910|0
1629208500000|2021-08-17 13:55:00|6915|6913.2|6912.2|6910.4|6917.2|6915.4|6901.2|6899.4|0
1629208800000|2021-08-17 14:00:00|6912.1|6910.3|6909.9|6908.1|6920.4|6918.6|6899.1|6897.3|0
1629209100000|2021-08-17 14:05:00|6909.6|6907.8|6902.8|6901|6910.9|6909.1|6899.4|6897.6|0
1629209400000|2021-08-17 14:10:00|6902.9|6901.1|6910.6|6908.8|6913.9|6912.1|6891.6|6889.8|0
1629209700000|2021-08-17 14:15:00|6910.5|6908.7|6897.5|6895.7|6912.1|6910.3|6895.5|6893.7|0
1629210000000|2021-08-17 14:20:00|6896.7|6894.9|6912.7|6910.9|6914.6|6912.8|6894.9|6893.1|0
1629210300000|2021-08-17 14:25:00|6912.4|6910.6|6932.5|6930.7|6938.5|6936.7|6910.6|6908.8|0
1629210600000|2021-08-17 14:30:00|6932.4|6930.6|6922.6|6920.8|6933.6|6931.8|6922.6|6920.8|0
1629210900000|2021-08-17 14:35:00|6923.7|6921.9|6941.5|6939.7|6946.5|6944.7|6923.7|6921.9|0
1629211200000|2021-08-17 14:40:00|6940.7|6938.9|6959.2|6957.4|6963.2|6961.4|6940.2|6938.4|0
1629211500000|2021-08-17 14:45:00|6957.9|6956.1|6959|6957.2|6965.1|6963.3|6956.5|6954.7|0
1629211800000|2021-08-17 14:50:00|6959.1|6957.3|6946|6944.2|6961|6959.2|6945.7|6943.9|0
1629212100000|2021-08-17 14:55:00|6946.4|6944.6|6937.7|6935.9|6948|6946.2|6936.3|6934.5|0
1629212400000|2021-08-17 15:00:00|6938|6936.2|6926.2|6924.4|6938.2|6936.4|6925.3|6923.5|0
1629212700000|2021-08-17 15:05:00|6926.8|6925|6924|6922.2|6928.1|6926.3|6920.6|6918.8|0
1629213000000|2021-08-17 15:10:00|6923.8|6922|6927.5|6925.7|6928.1|6926.3|6915.5|6913.7|0
1629213300000|2021-08-17 15:15:00|6927.4|6925.6|6927.2|6925.4|6929.6|6927.8|6916.3|6914.5|0
1629213600000|2021-08-17 15:20:00|6927.8|6926|6920.8|6919|6929.9|6928.1|6919.5|6917.7|0
1629213900000|2021-08-17 15:25:00|6920.4|6918.6|6905.3|6903.5|6921.1|6919.3|6904.1|6902.3|0
1629214200000|2021-08-17 15:30:00|6903.8|6902|6910.7|6908.9|6913.1|6911.3|6900.8|6899|0
1629214500000|2021-08-17 15:35:00|6910.8|6909|6901.5|6899.7|6912|6910.2|6900.7|6898.9|0
1629214800000|2021-08-17 15:40:00|6901.6|6899.8|6901.4|6899.6|6903.4|6901.6|6897.3|6895.5|0
1629215100000|2021-08-17 15:45:00|6901.6|6899.8|6906.7|6904.9|6907|6905.2|6899.8|6898|0
1629215400000|2021-08-17 15:50:00|6906.4|6904.6|6889.9|6888.1|6906.5|6904.7|6889.9|6888.1|0
1629215700000|2021-08-17 15:55:00|6888.9|6887.1|6878.5|6876.7|6890.7|6888.9|6877.9|6876.1|0
1629216000000|2021-08-17 16:00:00|6878.4|6876.6|6874.2|6872.4|6881.8|6880|6874|6872.2|0
1629216300000|2021-08-17 16:05:00|6873.6|6871.8|6884.8|6883|6888.2|6886.4|6872.6|6870.8|0
1629216600000|2021-08-17 16:10:00|6884.4|6882.6|6886.4|6884.6|6889.6|6887.8|6878.7|6876.9|0
1629216900000|2021-08-17 16:15:00|6886.2|6884.4|6879.6|6877.8|6886.2|6884.4|6874.2|6872.4|0
1629217200000|2021-08-17 16:20:00|6879.3|6877.5|6881.2|6879.4|6884.5|6882.7|6873.3|6871.5|0
1629217500000|2021-08-17 16:25:00|6881.3|6879.5|6890.3|6888.5|6890.6|6888.8|6877.5|6875.7|0
1629217800000|2021-08-17 16:30:00|6889.9|6888.1|6877.2|6875.4|6891|6889.2|6875.7|6873.9|0
1629218100000|2021-08-17 16:35:00|6877.5|6875.7|6871.6|6869.8|6882|6880.2|6870.2|6868.4|0
1629218400000|2021-08-17 16:40:00|6871.5|6869.7|6859.7|6857.9|6872|6870.2|6857.3|6855.5|0
1629218700000|2021-08-17 16:45:00|6860.2|6858.4|6850.4|6848.6|6861.2|6859.4|6848.1|6846.3|0
1629219000000|2021-08-17 16:50:00|6850.3|6848.5|6846|6844.2|6860.4|6858.6|6844.8|6843|0
1629219300000|2021-08-17 16:55:00|6845.8|6844|6841.1|6839.3|6848.9|6847.1|6838.4|6836.6|0
1629219600000|2021-08-17 17:00:00|6840.1|6838.3|6852.4|6850.6|6856.2|6854.4|6838.3|6836.5|0
1629219900000|2021-08-17 17:05:00|6853.1|6851.3|6862.6|6860.8|6864.5|6862.7|6847.2|6845.4|0
1629220200000|2021-08-17 17:10:00|6862.4|6860.6|6863.4|6861.6|6864.1|6862.3|6856|6854.2|0
1629220500000|2021-08-17 17:15:00|6863|6861.2|6856.3|6854.5|6865|6863.2|6855.8|6854|0
1629220800000|2021-08-17 17:20:00|6856.5|6854.7|6860.9|6859.1|6863.9|6862.1|6856.3|6854.5|0
1629221100000|2021-08-17 17:25:00|6861|6859.2|6871.5|6869.7|6872.6|6870.8|6858.5|6856.7|0
1629221400000|2021-08-17 17:30:00|6871.4|6869.6|6868.4|6866.6|6872.2|6870.4|6864.1|6862.3|0
1629221700000|2021-08-17 17:35:00|6868.2|6866.4|6857|6855.2|6868.9|6867.1|6857|6855.2|0
1629222000000|2021-08-17 17:40:00|6857.3|6855.5|6855.5|6853.7|6859.1|6857.3|6851.1|6849.3|0
1629222300000|2021-08-17 17:45:00|6855.6|6853.8|6848.6|6846.8|6855.7|6853.9|6847.3|6845.5|0
1629222600000|2021-08-17 17:50:00|6849|6847.2|6854.7|6852.9|6858.3|6856.5|6846.8|6845|0
1629222900000|2021-08-17 17:55:00|6854.6|6852.8|6872.7|6870.9|6872.8|6871|6852|6850.2|0
1629223200000|2021-08-17 18:00:00|6872.6|6870.8|6879.2|6877.4|6882.9|6881.1|6870.9|6869.1|0
1629223500000|2021-08-17 18:05:00|6879.1|6877.3|6878.3|6876.5|6881.8|6880|6876.7|6874.9|0
1629223800000|2021-08-17 18:10:00|6878.7|6876.9|6882.8|6881|6883.7|6881.9|6873.9|6872.1|0
1629224100000|2021-08-17 18:15:00|6883.7|6881.9|6881.8|6880|6886.4|6884.6|6881.2|6879.4|0
1629224400000|2021-08-17 18:20:00|6881.6|6879.8|6882.4|6880.6|6882.4|6880.6|6873.7|6871.9|0
1629224700000|2021-08-17 18:25:00|6882.5|6880.7|6878.1|6876.3|6882.5|6880.7|6875.1|6873.3|0
1629225000000|2021-08-17 18:30:00|6879|6877.2|6878.6|6876.8|6885.5|6883.7|6874.4|6872.6|0
1629225300000|2021-08-17 18:35:00|6878.5|6876.7|6867.8|6866|6878.5|6876.7|6867.4|6865.6|0
1629225600000|2021-08-17 18:40:00|6868.1|6866.3|6877.1|6875.3|6877.1|6875.3|6867.4|6865.6|0
1629225900000|2021-08-17 18:45:00|6877|6875.2|6878.3|6876.5|6883.3|6881.5|6873.9|6872.1|0
1629226200000|2021-08-17 18:50:00|6878.2|6876.4|6874.4|6872.6|6882.5|6880.7|6874.1|6872.3|0
1629226500000|2021-08-17 18:55:00|6874.3|6872.5|6886.9|6885.1|6889.7|6887.9|6874.2|6872.4|0
1629226800000|2021-08-17 19:00:00|6887|6885.2|6889.1|6887.3|6892.6|6890.8|6887|6885.2|0
1629227100000|2021-08-17 19:05:00|6888.9|6887.1|6894.1|6892.3|6894.1|6892.3|6887.3|6885.5|0
1629227400000|2021-08-17 19:10:00|6894.2|6892.4|6883.5|6881.7|6895.9|6894.1|6883.4|6881.6|0
1629227700000|2021-08-17 19:15:00|6884.2|6882.4|6885.6|6883.8|6888.2|6886.4|6882.4|6880.6|0
1629228000000|2021-08-17 19:20:00|6885.9|6884.1|6884.1|6882.3|6890.1|6888.3|6881.1|6879.3|0
1629228300000|2021-08-17 19:25:00|6884.2|6882.4|6887.1|6885.3|6889.5|6887.7|6884.1|6882.3|0
1629228600000|2021-08-17 19:30:00|6887.3|6885.5|6882.8|6881|6892.8|6891|6882.1|6880.3|0
1629228900000|2021-08-17 19:35:00|6882.6|6880.8|6880.9|6879.1|6887.7|6885.9|6880.1|6878.3|0
1629229200000|2021-08-17 19:40:00|6881.1|6879.3|6875.4|6873.6|6881.1|6879.3|6872|6870.2|0
1629229500000|2021-08-17 19:45:00|6875.3|6873.5|6877.1|6875.3|6880.7|6878.9|6871.2|6869.4|0
1629229800000|2021-08-17 19:50:00|6881.8|6880|6888|6886.2|6891.6|6889.8|6881.8|6880|0
1629230100000|2021-08-17 19:55:00|6887.9|6886.1|6893.9|6892.1|6894|6892.2|6887.8|6886|0
1629230400000|2021-08-17 20:00:00|6894.5|6891.5|6888.1|6885.1|6895.7|6892.7|6887.6|6884.6|0
1629230700000|2021-08-17 20:05:00|6888.6|6885.6|6890.9|6887.9|6890.9|6887.9|6887.9|6884.9|0
1629231000000|2021-08-17 20:10:00|6891|6888|6890.6|6887.6|6891.6|6888.6|6889.9|6886.9|0
1629231300000|2021-08-17 20:15:00|6890.5|6887.5|6890.7|6887.7|6891.9|6888.9|6890.5|6887.5|0
1629231600000|2021-08-17 20:20:00|6890.5|6887.5|6889.3|6886.3|6890.5|6887.5|6888.9|6885.9|0
1629231900000|2021-08-17 20:25:00|6889.5|6886.5|6885.3|6882.3|6890.2|6887.2|6885.3|6882.3|0
1629232200000|2021-08-17 20:30:00|6885|6882|6884.8|6881.8|6885.3|6882.3|6883.8|6880.8|0
1629232500000|2021-08-17 20:35:00|6885.1|6882.1|6885.4|6882.4|6886.2|6883.2|6883.8|6880.8|0
1629232800000|2021-08-17 20:40:00|6885.2|6882.2|6885.9|6882.9|6887.1|6884.1|6884.6|6881.6|0
1629233100000|2021-08-17 20:45:00|6886.4|6883.4|6886.7|6883.7|6887.1|6884.1|6886|6883|0
1629233400000|2021-08-17 20:50:00|6886.8|6883.8|6886.3|6883.3|6886.9|6883.9|6886|6883|0
1629233700000|2021-08-17 20:55:00|6886|6883|6886.6|6883.6|6886.7|6883.7|6885.8|6882.8|0
1629234000000|2021-08-17 21:00:00|6886.7|6883.7|6887.3|6884.3|6888.1|6885.1|6886.6|6883.6|0
1629234300000|2021-08-17 21:05:00|6887.2|6884.2|6887.3|6884.3|6887.4|6884.4|6886.6|6883.6|0
1629234600000|2021-08-17 21:10:00|6887.1|6884.1|6887.6|6884.6|6888.4|6885.4|6887.1|6884.1|0
1629234900000|2021-08-17 21:15:00|6887.7|6884.7|6887.2|6884.2|6887.7|6884.7|6887|6884|0
1629235200000|2021-08-17 21:20:00|6887.1|6884.1|6888.4|6885.4|6888.4|6885.4|6887|6884|0
1629235500000|2021-08-17 21:25:00|6888.5|6885.5|6888|6885|6888.6|6885.6|6887|6884|0
1629235800000|2021-08-17 21:30:00|6888.1|6885.1|6886.6|6883.6|6888.2|6885.2|6885.6|6882.6|0
1629236100000|2021-08-17 21:35:00|6886.8|6883.8|6886.5|6883.5|6887.5|6884.5|6886.5|6883.5|0
1629236400000|2021-08-17 21:40:00|6886.7|6883.7|6886.7|6883.7|6887.2|6884.2|6886.5|6883.5|0
1629236700000|2021-08-17 21:45:00|6886.6|6883.6|6887.2|6884.2|6887.4|6884.4|6886.6|6883.6|0
1629237000000|2021-08-17 21:50:00|6887|6884|6886.5|6883.5|6887.2|6884.2|6886.2|6883.2|0
1629237300000|2021-08-17 21:55:00|6886.7|6883.7|6886.7|6883.7|6886.9|6883.9|6886.3|6883.3|0
1629237600000|2021-08-17 22:00:00|6886.8|6883.8|6887|6884|6887|6884|6886.7|6883.7|0
1629237900000|2021-08-17 22:05:00|6887.1|6884.1|6887.3|6884.3|6887.6|6884.6|6887|6884|0
1629238200000|2021-08-17 22:10:00|6887.5|6884.5|6886.3|6883.3|6887.5|6884.5|6886|6883|0
1629238500000|2021-08-17 22:15:00|6886.2|6883.2|6885.7|6882.7|6886.3|6883.3|6885.1|6882.1|0
1629238800000|2021-08-17 22:20:00|6885.4|6882.4|6885.5|6882.5|6885.9|6882.9|6885.1|6882.1|0
1629239100000|2021-08-17 22:25:00|6885.4|6882.4|6885.4|6882.4|6885.8|6882.8|6885.1|6882.1|0
1629239400000|2021-08-17 22:30:00|6885.5|6882.5|6885.5|6882.5|6885.7|6882.7|6885.2|6882.2|0
1629239700000|2021-08-17 22:35:00|6885.4|6882.4|6885.3|6882.3|6885.6|6882.6|6885|6882|0
1629240000000|2021-08-17 22:40:00|6885.4|6882.4|6885|6882|6885.4|6882.4|6884.9|6881.9|0
1629240300000|2021-08-17 22:45:00|6884.7|6881.7|6883|6880|6884.8|6881.8|6882.1|6879.1|0
1629240600000|2021-08-17 22:50:00|6883.8|6880.8|6883.7|6880.7|6884.3|6881.3|6882.9|6879.9|0
1629240900000|2021-08-17 22:55:00|6883.8|6880.8|6884.4|6881.4|6884.4|6881.4|6883.4|6880.4|0
1629241200000|2021-08-17 23:00:00|6883.9|6880.9|6885|6882|6885.5|6882.5|6883.9|6880.9|0
1629241500000|2021-08-17 23:05:00|6885.1|6882.1|6883.7|6880.7|6885.1|6882.1|6883.7|6880.7|0
1629241800000|2021-08-17 23:10:00|6883.6|6880.6|6883.3|6880.3|6883.7|6880.7|6883.2|6880.2|0
1629242100000|2021-08-17 23:15:00|6883.6|6880.6|6882.9|6879.9|6884.3|6881.3|6882.9|6879.9|0
1629242400000|2021-08-17 23:20:00|6882.8|6879.8|6881.2|6878.2|6883|6880|6880.6|6877.6|0
1629242700000|2021-08-17 23:25:00|6881.1|6878.1|6882.3|6879.3|6882.5|6879.5|6881|6878|0
1629243000000|2021-08-17 23:30:00|6881.7|6878.7|6881.2|6878.2|6882|6879|6880.7|6877.7|0
1629243300000|2021-08-17 23:35:00|6881.1|6878.1|6879.8|6876.8|6881.2|6878.2|6879.8|6876.8|0
1629243600000|2021-08-17 23:40:00|6879.9|6876.9|6879.9|6876.9|6880.2|6877.2|6878.7|6875.7|0
1629243900000|2021-08-17 23:45:00|6879.8|6876.8|6880.5|6877.5|6880.7|6877.7|6878.6|6875.6|0
1629244200000|2021-08-17 23:50:00|6880.4|6877.4|6879|6876|6880.5|6877.5|6878.1|6875.1|0
1629244500000|2021-08-17 23:55:00|6879.1|6876.1|6880|6875|6880|6876.8|6877.6|6874.6|0
1629244800000|2021-08-18 00:00:00|6880.2|6875.2|6878.7|6873.7|6881.6|6876.6|6878.1|6873.1|0
1629245100000|2021-08-18 00:05:00|6878.8|6873.8|6881.5|6876.5|6881.7|6876.7|6877.8|6872.8|0
1629245400000|2021-08-18 00:10:00|6881.4|6876.4|6883.4|6878.4|6883.9|6878.9|6881.4|6876.4|0
1629245700000|2021-08-18 00:15:00|6883.5|6878.5|6883.7|6878.7|6885.9|6880.9|6883.1|6878.1|0
1629246000000|2021-08-18 00:20:00|6883.8|6878.8|6882.4|6877.4|6884.3|6879.3|6882.1|6877.1|0
1629246300000|2021-08-18 00:25:00|6882.2|6877.2|6884|6879|6885.1|6880.1|6881.5|6876.5|0
1629246600000|2021-08-18 00:30:00|6884.1|6879.1|6886.6|6881.6|6887.5|6882.5|6884.1|6879.1|0
1629246900000|2021-08-18 00:35:00|6886.7|6881.7|6886.1|6881.1|6887.4|6882.4|6885.9|6880.9|0
1629247200000|2021-08-18 00:40:00|6886.2|6881.2|6889.2|6884.2|6890.5|6885.5|6885.9|6880.9|0
1629247500000|2021-08-18 00:45:00|6889.1|6884.1|6889.1|6884.1|6890.4|6885.4|6888.7|6883.7|0
1629247800000|2021-08-18 00:50:00|6889.2|6884.2|6888.9|6883.9|6890.4|6885.4|6888.3|6883.3|0
1629248100000|2021-08-18 00:55:00|6888.8|6883.8|6889.1|6884.1|6889.5|6884.5|6888.2|6883.2|0
1629248400000|2021-08-18 01:00:00|6889|6884|6892.3|6887.3|6892.7|6887.7|6888.2|6883.2|0
1629248700000|2021-08-18 01:05:00|6892.4|6887.4|6893.2|6888.2|6894.1|6889.1|6891.9|6886.9|0
1629249000000|2021-08-18 01:10:00|6893.3|6888.3|6896.6|6891.6|6896.7|6891.7|6893.2|6888.2|0
1629249300000|2021-08-18 01:15:00|6896.5|6891.5|6897|6892|6897.9|6892.9|6896.2|6891.2|0
1629249600000|2021-08-18 01:20:00|6896.9|6891.9|6895.1|6890.1|6897.1|6892.1|6895.1|6890.1|0
1629249900000|2021-08-18 01:25:00|6895.2|6890.2|6894.9|6889.9|6896.9|6891.9|6894.6|6889.6|0
1629250200000|2021-08-18 01:30:00|6894.8|6889.8|6895.8|6890.8|6897.1|6892.1|6894.2|6889.2|0
1629250500000|2021-08-18 01:35:00|6895.9|6890.9|6894.4|6889.4|6896.6|6891.6|6894.3|6889.3|0
1629250800000|2021-08-18 01:40:00|6894.3|6889.3|6892.4|6887.4|6894.7|6889.7|6891.1|6886.1|0
1629251100000|2021-08-18 01:45:00|6892.3|6887.3|6893.4|6888.4|6893.8|6888.8|6892.1|6887.1|0
1629251400000|2021-08-18 01:50:00|6893.5|6888.5|6892.3|6887.3|6894.6|6889.6|6892.3|6887.3|0
1629251700000|2021-08-18 01:55:00|6892.2|6887.2|6892.2|6887.2|6892.5|6887.5|6891.4|6886.4|0
1629252000000|2021-08-18 02:00:00|6892.3|6887.3|6893.3|6888.3|6894.1|6889.1|6891.5|6886.5|0
1629252300000|2021-08-18 02:05:00|6893.2|6888.2|6892.5|6887.5|6893.8|6888.8|6891.8|6886.8|0
1629252600000|2021-08-18 02:10:00|6892.6|6887.6|6893.5|6888.5|6893.7|6888.7|6892.6|6887.6|0
1629252900000|2021-08-18 02:15:00|6893.6|6888.6|6894.6|6889.6|6895.9|6890.9|6893.6|6888.6|0
1629253200000|2021-08-18 02:20:00|6894.5|6889.5|6894.2|6889.2|6895.2|6890.2|6894.1|6889.1|0
1629253500000|2021-08-18 02:25:00|6894.3|6889.3|6896|6891|6897.2|6892.2|6894.2|6889.2|0
1629253800000|2021-08-18 02:30:00|6896.1|6891.1|6897.1|6892.1|6897.4|6892.4|6896.1|6891.1|0
1629254100000|2021-08-18 02:35:00|6897.2|6892.2|6899|6894|6899.1|6894.1|6897|6892|0
1629254400000|2021-08-18 02:40:00|6898.9|6893.9|6898.3|6893.3|6899.1|6894.1|6896.7|6891.7|0
1629254700000|2021-08-18 02:45:00|6898.4|6893.4|6898.9|6893.9|6899.3|6894.3|6897.6|6892.6|0
1629255000000|2021-08-18 02:50:00|6899|6894|6897.3|6892.3|6900|6895|6897.1|6892.1|0
1629255300000|2021-08-18 02:55:00|6897.2|6892.2|6898.2|6893.2|6898.2|6893.2|6896.2|6891.2|0
1629255600000|2021-08-18 03:00:00|6898.4|6893.4|6902.1|6897.1|6902.4|6897.4|6898.2|6893.2|0
1629255900000|2021-08-18 03:05:00|6902.3|6897.3|6900|6895|6903.1|6898.1|6898.8|6893.8|0
1629256200000|2021-08-18 03:10:00|6900.1|6895.1|6901.5|6896.5|6901.8|6896.8|6899.8|6894.8|0
1629256500000|2021-08-18 03:15:00|6901.6|6896.6|6904.7|6899.7|6905|6900|6901.3|6896.3|0
1629256800000|2021-08-18 03:20:00|6904.5|6899.5|6904.9|6899.9|6905.2|6900.2|6903.4|6898.4|0
1629257100000|2021-08-18 03:25:00|6905.2|6900.2|6905.8|6900.8|6905.9|6900.9|6904.5|6899.5|0
1629257400000|2021-08-18 03:30:00|6905.9|6900.9|6905|6900|6906.5|6901.5|6904.6|6899.6|0
1629257700000|2021-08-18 03:35:00|6904.9|6899.9|6905.4|6900.4|6906.1|6901.1|6904.5|6899.5|0
1629258000000|2021-08-18 03:40:00|6905.3|6900.3|6904.4|6899.4|6905.3|6900.3|6903.6|6898.6|0
1629258300000|2021-08-18 03:45:00|6904.3|6899.3|6905.2|6900.2|6905.4|6900.4|6904.2|6899.2|0
1629258600000|2021-08-18 03:50:00|6905.1|6900.1|6904.5|6899.5|6905.8|6900.8|6904.5|6899.5|0
1629258900000|2021-08-18 03:55:00|6904.3|6899.3|6904.1|6899.1|6904.9|6899.9|6903.9|6898.9|0
1629259200000|2021-08-18 04:00:00|6904.2|6899.2|6904.6|6899.6|6905.4|6900.4|6904.2|6899.2|0
1629259500000|2021-08-18 04:05:00|6904.9|6899.9|6904.7|6899.7|6905.6|6900.6|6904.6|6899.6|0
1629259800000|2021-08-18 04:10:00|6904.8|6899.8|6905.6|6900.6|6905.6|6900.6|6904.1|6899.1|0
1629260100000|2021-08-18 04:15:00|6905.8|6900.8|6904.6|6899.6|6906.2|6901.2|6904.5|6899.5|0
1629260400000|2021-08-18 04:20:00|6904.5|6899.5|6906.7|6901.7|6907.5|6902.5|6904.2|6899.2|0
1629260700000|2021-08-18 04:25:00|6906.8|6901.8|6907.6|6902.6|6908.1|6903.1|6906.4|6901.4|0
1629261000000|2021-08-18 04:30:00|6907.7|6902.7|6907.1|6902.1|6908.1|6903.1|6907.1|6902.1|0
1629261300000|2021-08-18 04:35:00|6907.2|6902.2|6907.8|6902.8|6907.9|6902.9|6906.3|6901.3|0
1629261600000|2021-08-18 04:40:00|6907.9|6902.9|6906|6901|6907.9|6902.9|6905.5|6900.5|0
1629261900000|2021-08-18 04:45:00|6905.9|6900.9|6905.6|6900.6|6906.1|6901.1|6905.6|6900.6|0
1629262200000|2021-08-18 04:50:00|6905.5|6900.5|6904.7|6899.7|6906.3|6901.3|6904.5|6899.5|0
1629262500000|2021-08-18 04:55:00|6904.8|6899.8|6905.1|6900.1|6905.5|6900.5|6904.1|6899.1|0
1629262800000|2021-08-18 05:00:00|6905|6900|6906.6|6901.6|6906.9|6901.9|6904.9|6899.9|0
1629263100000|2021-08-18 05:05:00|6906.7|6901.7|6906.5|6901.5|6907.4|6902.4|6905.9|6900.9|0
1629263400000|2021-08-18 05:10:00|6906.6|6901.6|6907.2|6902.2|6908.5|6903.5|6906.5|6901.5|0
1629263700000|2021-08-18 05:15:00|6907.3|6902.3|6906.6|6901.6|6907.4|6902.4|6905.4|6900.4|0
1629264000000|2021-08-18 05:20:00|6906.5|6901.5|6906.1|6901.1|6907.3|6902.3|6905.8|6900.8|0
1629264300000|2021-08-18 05:25:00|6906|6901|6905|6900|6907|6902|6905|6900|0
1629264600000|2021-08-18 05:30:00|6905.1|6900.1|6905.8|6900.8|6906.2|6901.2|6904.3|6899.3|0
1629264900000|2021-08-18 05:35:00|6906|6901|6906.6|6901.6|6906.8|6901.8|6905.7|6900.7|0
1629265200000|2021-08-18 05:40:00|6906.5|6901.5|6911|6906|6911.6|6906.6|6905.9|6900.9|0
1629265500000|2021-08-18 05:45:00|6911.1|6906.1|6911.5|6906.5|6911.8|6906.8|6911.1|6906.1|0
1629265800000|2021-08-18 05:50:00|6911.4|6906.4|6910.9|6905.9|6911.6|6906.6|6909.8|6904.8|0
1629266100000|2021-08-18 05:55:00|6911|6906|6911.3|6906.3|6911.7|6906.7|6910.9|6905.9|0
1629266400000|2021-08-18 06:00:00|6911.2|6906.2|6910.6|6905.6|6911.6|6906.6|6909|6904|0
1629266700000|2021-08-18 06:05:00|6910.7|6905.7|6912|6907|6913.4|6908.4|6910.3|6905.3|0
1629267000000|2021-08-18 06:10:00|6912.1|6907.1|6913.7|6908.7|6913.7|6908.7|6912.1|6907.1|0
1629267300000|2021-08-18 06:15:00|6913.8|6908.8|6912.2|6907.2|6914.8|6909.8|6912.1|6907.1|0
1629267600000|2021-08-18 06:20:00|6912.1|6907.1|6910.9|6905.9|6912.3|6907.3|6910.6|6905.6|0
1629267900000|2021-08-18 06:25:00|6910.8|6905.8|6910.6|6905.6|6911.9|6906.9|6910.4|6905.4|0
1629268200000|2021-08-18 06:30:00|6910.4|6905.4|6910.9|6905.9|6911.6|6906.6|6910.4|6905.4|0
1629268500000|2021-08-18 06:35:00|6911|6906|6910.3|6905.3|6912|6907|6910.2|6905.2|0
1629268800000|2021-08-18 06:40:00|6910.5|6905.5|6909.8|6904.8|6911|6906|6909.5|6904.5|0
1629269100000|2021-08-18 06:45:00|6909.7|6904.7|6909.9|6904.9|6910.9|6905.9|6909|6904|0
1629269400000|2021-08-18 06:50:00|6909.8|6904.8|6910.3|6905.3|6910.4|6905.4|6909|6904|0
1629269700000|2021-08-18 06:55:00|6910.2|6905.2|6909.4|6904.4|6910.3|6905.3|6907.7|6902.7|0
1629270000000|2021-08-18 07:00:00|6909.3|6904.3|6912.7|6907.7|6913.5|6908.5|6909.2|6904.2|0
1629270300000|2021-08-18 07:05:00|6912.9|6907.9|6913.2|6908.2|6914.3|6909.3|6911.1|6906.1|0
1629270600000|2021-08-18 07:10:00|6913.3|6908.3|6912.3|6907.3|6914.5|6909.5|6911.6|6906.6|0
1629270900000|2021-08-18 07:15:00|6912.2|6907.2|6911.1|6906.1|6913|6908|6910.6|6905.6|0
1629271200000|2021-08-18 07:20:00|6911.2|6906.2|6909.4|6904.4|6912|6907|6909|6904|0
1629271500000|2021-08-18 07:25:00|6909.3|6904.3|6908.1|6903.1|6909.4|6904.4|6906.2|6901.2|0
1629271800000|2021-08-18 07:30:00|6907.9|6902.9|6901.1|6896.1|6908.4|6903.4|6900.1|6895.1|0
1629272100000|2021-08-18 07:35:00|6901|6896|6906.8|6901.8|6907.3|6902.3|6900.3|6895.3|0
1629272400000|2021-08-18 07:40:00|6906.7|6901.7|6906.3|6901.3|6909.1|6904.1|6906.2|6901.2|0
1629272700000|2021-08-18 07:45:00|6906.2|6901.2|6906.1|6901.1|6906.5|6901.5|6903|6898|0
1629273000000|2021-08-18 07:50:00|6906|6901|6901.8|6896.8|6906.3|6901.3|6900.2|6895.2|0
1629273300000|2021-08-18 07:55:00|6902|6897|6901|6896|6902.7|6897.7|6899.5|6894.5|0
1629273600000|2021-08-18 08:00:00|6901.1|6896.1|6912.9|6909.9|6914.6|6911.6|6901.1|6896.1|0
1629273900000|2021-08-18 08:05:00|6913.2|6910.2|6913.5|6910.5|6915.1|6912.1|6908.7|6905.7|0
1629274200000|2021-08-18 08:10:00|6913.4|6910.4|6912.3|6909.3|6916.2|6913.2|6912.3|6909.3|0
1629274500000|2021-08-18 08:15:00|6911.7|6908.7|6909.6|6906.6|6912.6|6909.6|6909.6|6906.6|0
1629274800000|2021-08-18 08:20:00|6910.3|6907.3|6914|6911|6914|6911|6909|6906|0
1629275100000|2021-08-18 08:25:00|6913.1|6910.1|6912.6|6909.6|6913.5|6910.5|6911.8|6908.8|0
1629275400000|2021-08-18 08:30:00|6912.7|6909.7|6910.4|6907.4|6913.9|6910.9|6908.1|6905.1|0
1629275700000|2021-08-18 08:35:00|6910.2|6907.2|6911.9|6908.9|6912.8|6909.8|6910.2|6907.2|0
1629276000000|2021-08-18 08:40:00|6911.5|6908.5|6910.9|6907.9|6912.6|6909.6|6910.9|6907.9|0
1629276300000|2021-08-18 08:45:00|6910.6|6907.6|6910|6907|6911.8|6908.8|6909.2|6906.2|0
1629276600000|2021-08-18 08:50:00|6910.2|6907.2|6909.2|6906.2|6911.5|6908.5|6908.9|6905.9|0
1629276900000|2021-08-18 08:55:00|6909.3|6906.3|6906.9|6903.9|6909.3|6906.3|6904.7|6901.7|0
1629277200000|2021-08-18 09:00:00|6907|6904|6909.9|6906.9|6910|6907|6906.7|6903.7|0
1629277500000|2021-08-18 09:05:00|6910|6907|6910.5|6907.5|6910.6|6907.6|6909|6906|0
1629277800000|2021-08-18 09:10:00|6910.3|6907.3|6911.7|6908.7|6911.9|6908.9|6909.6|6906.6|0
1629278100000|2021-08-18 09:15:00|6911.8|6908.8|6914|6911|6915.4|6912.4|6911.8|6908.8|0
1629278400000|2021-08-18 09:20:00|6914.1|6911.1|6915.6|6912.6|6916.5|6913.5|6913.6|6910.6|0
1629278700000|2021-08-18 09:25:00|6915.7|6912.7|6914.5|6911.5|6916.7|6913.7|6914.3|6911.3|0
1629279000000|2021-08-18 09:30:00|6914|6911|6915.3|6912.3|6915.3|6912.3|6913.5|6910.5|0
1629279300000|2021-08-18 09:35:00|6915.2|6912.2|6915.4|6912.4|6916.3|6913.3|6914.5|6911.5|0
1629279600000|2021-08-18 09:40:00|6915.5|6912.5|6916.9|6913.9|6916.9|6913.9|6914.9|6911.9|0
1629279900000|2021-08-18 09:45:00|6917.1|6914.1|6918.7|6915.7|6918.7|6915.7|6916.6|6913.6|0
1629280200000|2021-08-18 09:50:00|6918.5|6915.5|6918.5|6915.5|6921.3|6918.3|6917.5|6914.5|0
1629280500000|2021-08-18 09:55:00|6917.6|6914.6|6917.6|6914.6|6919.1|6916.1|6917|6914|0
1629280800000|2021-08-18 10:00:00|6917.9|6914.9|6916.3|6913.3|6920|6917|6915.5|6912.5|0
1629281100000|2021-08-18 10:05:00|6916.1|6913.1|6914.7|6911.7|6917.1|6914.1|6914.7|6911.7|0
1629281400000|2021-08-18 10:10:00|6915.3|6912.3|6912.8|6909.8|6915.3|6912.3|6911.5|6908.5|0
1629281700000|2021-08-18 10:15:00|6912.6|6909.6|6912.6|6909.6|6914.5|6911.5|6912.3|6909.3|0
1629282000000|2021-08-18 10:20:00|6912.7|6909.7|6912.4|6909.4|6914|6911|6912.1|6909.1|0
1629282300000|2021-08-18 10:25:00|6912.7|6909.7|6912.9|6909.9|6913.3|6910.3|6912.4|6909.4|0
1629282600000|2021-08-18 10:30:00|6912.8|6909.8|6913.9|6910.9|6914|6911|6911.9|6908.9|0
1629282900000|2021-08-18 10:35:00|6913.8|6910.8|6916.6|6913.6|6916.8|6913.8|6913.7|6910.7|0
1629283200000|2021-08-18 10:40:00|6916.7|6913.7|6921.2|6918.2|6923.5|6920.5|6916|6913|0
1629283500000|2021-08-18 10:45:00|6921.5|6918.5|6923.8|6920.8|6924.1|6921.1|6921.2|6918.2|0
1629283800000|2021-08-18 10:50:00|6923.9|6920.9|6931.3|6928.3|6931.6|6928.6|6922.9|6919.9|0
1629284100000|2021-08-18 10:55:00|6931.4|6928.4|6930.8|6927.8|6932.1|6929.1|6928.6|6925.6|0
1629284400000|2021-08-18 11:00:00|6927.4|6924.4|6923.1|6920.1|6929.2|6926.2|6923.1|6920.1|0
1629284700000|2021-08-18 11:05:00|6923.2|6920.2|6925.4|6922.4|6925.8|6922.8|6920.7|6917.7|0
1629285000000|2021-08-18 11:10:00|6925.7|6922.7|6923.8|6920.8|6926.1|6923.1|6922.8|6919.8|0
1629285300000|2021-08-18 11:15:00|6923.2|6920.2|6923.7|6920.7|6924.7|6921.7|6922.8|6919.8|0
1629285600000|2021-08-18 11:20:00|6924.3|6921.3|6929.3|6926.3|6929.6|6926.6|6923.7|6920.7|0
1629285900000|2021-08-18 11:25:00|6929.9|6926.9|6928.2|6925.2|6929.9|6926.9|6928.2|6925.2|0
1629286200000|2021-08-18 11:30:00|6928.3|6925.3|6926|6923|6928.6|6925.6|6925.8|6922.8|0
1629286500000|2021-08-18 11:35:00|6926.2|6923.2|6927.1|6924.1|6927.9|6924.9|6925.2|6922.2|0
1629286800000|2021-08-18 11:40:00|6927.2|6924.2|6926.3|6923.3|6928|6925|6926.2|6923.2|0
1629287100000|2021-08-18 11:45:00|6926.4|6923.4|6927.2|6924.2|6927.5|6924.5|6926.1|6923.1|0
1629287400000|2021-08-18 11:50:00|6926.8|6923.8|6925.3|6922.3|6927|6924|6925.1|6922.1|0
1629287700000|2021-08-18 11:55:00|6925.4|6922.4|6922.4|6919.4|6925.5|6922.5|6921.5|6918.5|0
1629288000000|2021-08-18 12:00:00|6922.3|6919.3|6922.9|6919.9|6924.9|6921.9|6922.1|6919.1|0
1629288300000|2021-08-18 12:05:00|6923.1|6920.1|6923.1|6920.1|6925.2|6922.2|6922.8|6919.8|0
1629288600000|2021-08-18 12:10:00|6922.9|6919.9|6920.7|6917.7|6923.1|6920.1|6920|6917|0
1629288900000|2021-08-18 12:15:00|6920.6|6917.6|6922.4|6919.4|6922.5|6919.5|6919.7|6916.7|0
1629289200000|2021-08-18 12:20:00|6922.7|6919.7|6923.4|6920.4|6923.4|6920.4|6922.5|6919.5|0
1629289500000|2021-08-18 12:25:00|6923.6|6920.6|6920.2|6917.2|6923.6|6920.6|6919.7|6916.7|0
1629289800000|2021-08-18 12:30:00|6919.8|6916.8|6918.3|6915.3|6920.6|6917.6|6916.3|6913.3|0
1629290100000|2021-08-18 12:35:00|6918.4|6915.4|6919.2|6916.2|6920.6|6917.6|6917.7|6914.7|0
1629290400000|2021-08-18 12:40:00|6919.3|6916.3|6918.4|6915.4|6920.5|6917.5|6917.3|6914.3|0
1629290700000|2021-08-18 12:45:00|6918.5|6915.5|6912.3|6909.3|6918.8|6915.8|6911.9|6908.9|0
1629291000000|2021-08-18 12:50:00|6913.3|6910.3|6909.4|6906.4|6913.3|6910.3|6908.7|6905.7|0
1629291300000|2021-08-18 12:55:00|6909.5|6906.5|6911.8|6908.8|6911.8|6908.8|6909.5|6906.5|0
1629291600000|2021-08-18 13:00:00|6911.9|6908.9|6907.2|6904.2|6911.9|6908.9|6906.2|6903.2|0
1629291900000|2021-08-18 13:05:00|6907|6904|6908.4|6905.4|6908.7|6905.7|6906.9|6903.9|0
1629292200000|2021-08-18 13:10:00|6908.5|6905.5|6909.2|6906.2|6910.3|6907.3|6908.2|6905.2|0
1629292500000|2021-08-18 13:15:00|6909.1|6906.1|6905.7|6902.7|6909.1|6906.1|6903.3|6900.3|0
1629292800000|2021-08-18 13:20:00|6906.3|6903.3|6908.6|6905.6|6909|6906|6906.2|6903.2|0
1629293100000|2021-08-18 13:25:00|6906.1|6903.1|6900.4|6897.4|6908|6905|6897.3|6894.3|0
1629293400000|2021-08-18 13:30:00|6900.3|6897.3|6911.2|6909.4|6923.4|6921.6|6894.7|6892.9|0
1629293700000|2021-08-18 13:35:00|6910.4|6908.6|6919.9|6918.1|6923.4|6921.6|6901.9|6900.1|0
1629294000000|2021-08-18 13:40:00|6919.7|6917.9|6899.1|6897.3|6928.8|6927|6895.2|6893.4|0
1629294300000|2021-08-18 13:45:00|6900|6898.2|6902.8|6901|6912.1|6910.3|6898.4|6896.6|0
1629294600000|2021-08-18 13:50:00|6903.6|6901.8|6924|6922.2|6926.4|6924.6|6899.2|6897.4|0
1629294900000|2021-08-18 13:55:00|6923.9|6922.1|6925.2|6923.4|6930.5|6928.7|6918.9|6917.1|0
1629295200000|2021-08-18 14:00:00|6925.3|6923.5|6908.8|6907|6927.4|6925.6|6906|6904.2|0
1629295500000|2021-08-18 14:05:00|6909.5|6907.7|6910.5|6908.7|6914.2|6912.4|6906.3|6904.5|0
1629295800000|2021-08-18 14:10:00|6911.2|6909.4|6918.3|6916.5|6918.6|6916.8|6901.1|6899.3|0
1629296100000|2021-08-18 14:15:00|6918.6|6916.8|6916.1|6914.3|6920.5|6918.7|6912.3|6910.5|0
1629296400000|2021-08-18 14:20:00|6915.9|6914.1|6912.2|6910.4|6919|6917.2|6906.7|6904.9|0
1629296700000|2021-08-18 14:25:00|6912.3|6910.5|6906.7|6904.9|6912.3|6910.5|6898.9|6897.1|0
1629297000000|2021-08-18 14:30:00|6907.2|6905.4|6913.1|6911.3|6914.2|6912.4|6907.2|6905.4|0
1629297300000|2021-08-18 14:35:00|6913.3|6911.5|6907.8|6906|6914.6|6912.8|6903.3|6901.5|0
1629297600000|2021-08-18 14:40:00|6908.4|6906.6|6905.3|6903.5|6910.6|6908.8|6900.1|6898.3|0
1629297900000|2021-08-18 14:45:00|6904.7|6902.9|6909.8|6908|6911.4|6909.6|6901.5|6899.7|0
1629298200000|2021-08-18 14:50:00|6909.6|6907.8|6916.5|6914.7|6917.4|6915.6|6908.2|6906.4|0
1629298500000|2021-08-18 14:55:00|6916.6|6914.8|6918.7|6916.9|6919.3|6917.5|6910.1|6908.3|0
1629298800000|2021-08-18 15:00:00|6918.6|6916.8|6917.2|6915.4|6920.9|6919.1|6909.3|6907.5|0
1629299100000|2021-08-18 15:05:00|6917.3|6915.5|6921.1|6919.3|6925.6|6923.8|6917.2|6915.4|0
1629299400000|2021-08-18 15:10:00|6921.3|6919.5|6912.7|6910.9|6921.3|6919.5|6907.6|6905.8|0
1629299700000|2021-08-18 15:15:00|6911.7|6909.9|6908.9|6907.1|6912.5|6910.7|6904.2|6902.4|0
1629300000000|2021-08-18 15:20:00|6909|6907.2|6914.8|6913|6915.9|6914.1|6905.6|6903.8|0
1629300300000|2021-08-18 15:25:00|6914.5|6912.7|6912.4|6910.6|6916.7|6914.9|6910|6908.2|0
1629300600000|2021-08-18 15:30:00|6912.1|6910.3|6911.5|6909.7|6915|6913.2|6907.6|6905.8|0
1629300900000|2021-08-18 15:35:00|6911.3|6909.5|6902.7|6900.9|6911.4|6909.6|6897.6|6895.8|0
1629301200000|2021-08-18 15:40:00|6902.6|6900.8|6908.8|6907|6909.5|6907.7|6901.5|6899.7|0
1629301500000|2021-08-18 15:45:00|6908.6|6906.8|6905.7|6903.9|6912.4|6910.6|6905.4|6903.6|0
1629301800000|2021-08-18 15:50:00|6905.5|6903.7|6907.8|6906|6911.8|6910|6903.2|6901.4|0
1629302100000|2021-08-18 15:55:00|6907|6905.2|6913|6911.2|6915.5|6913.7|6906.7|6904.9|0
1629302400000|2021-08-18 16:00:00|6913.2|6911.4|6918.7|6916.9|6919.1|6917.3|6910.4|6908.6|0
1629302700000|2021-08-18 16:05:00|6918.5|6916.7|6918.7|6916.9|6922.6|6920.8|6917.8|6916|0
1629303000000|2021-08-18 16:10:00|6918.8|6917|6917.6|6915.8|6921.9|6920.1|6915.4|6913.6|0
1629303300000|2021-08-18 16:15:00|6917.4|6915.6|6922.5|6920.7|6922.8|6921|6914.8|6913|0
1629303600000|2021-08-18 16:20:00|6922.3|6920.5|6913.5|6911.7|6923.7|6921.9|6913.5|6911.7|0
1629303900000|2021-08-18 16:25:00|6913.7|6911.9|6915.7|6913.9|6917.4|6915.6|6908.4|6906.6|0
1629304200000|2021-08-18 16:30:00|6916.2|6914.4|6925.3|6923.5|6925.8|6924|6916.2|6914.4|0
1629304500000|2021-08-18 16:35:00|6925.2|6923.4|6931.3|6929.5|6931.3|6929.5|6923.6|6921.8|0
1629304800000|2021-08-18 16:40:00|6931.2|6929.4|6929.4|6927.6|6932.5|6930.7|6927.7|6925.9|0
1629305100000|2021-08-18 16:45:00|6928.9|6927.1|6923.1|6921.3|6929.5|6927.7|6922.9|6921.1|0
1629305400000|2021-08-18 16:50:00|6923.2|6921.4|6922|6920.2|6924.8|6923|6920.9|6919.1|0
1629305700000|2021-08-18 16:55:00|6922.3|6920.5|6923.7|6921.9|6924.9|6923.1|6920.5|6918.7|0
1629306000000|2021-08-18 17:00:00|6923.8|6922|6922.3|6920.5|6925.4|6923.6|6921.1|6919.3|0
1629306300000|2021-08-18 17:05:00|6922.2|6920.4|6921.1|6919.3|6923.9|6922.1|6917.4|6915.6|0
1629306600000|2021-08-18 17:10:00|6921|6919.2|6927.4|6925.6|6927.8|6926|6921|6919.2|0
1629306900000|2021-08-18 17:15:00|6927.3|6925.5|6923.9|6922.1|6931.1|6929.3|6923.7|6921.9|0
1629307200000|2021-08-18 17:20:00|6923.8|6922|6918.4|6916.6|6924.5|6922.7|6918.4|6916.6|0
1629307500000|2021-08-18 17:25:00|6917.9|6916.1|6919.3|6917.5|6922.1|6920.3|6916.5|6914.7|0
1629307800000|2021-08-18 17:30:00|6919.4|6917.6|6920.4|6918.6|6922.2|6920.4|6918.7|6916.9|0
1629308100000|2021-08-18 17:35:00|6920.3|6918.5|6913.6|6911.8|6920.8|6919|6913.4|6911.6|0
1629308400000|2021-08-18 17:40:00|6913.7|6911.9|6916.3|6914.5|6916.3|6914.5|6912.9|6911.1|0
1629308700000|2021-08-18 17:45:00|6916.2|6914.4|6915.2|6913.4|6918|6916.2|6915.2|6913.4|0
1629309000000|2021-08-18 17:50:00|6915.3|6913.5|6916.3|6914.5|6918.7|6916.9|6914.6|6912.8|0
1629309300000|2021-08-18 17:55:00|6916.2|6914.4|6918.1|6916.3|6918.5|6916.7|6916|6914.2|0
1629309600000|2021-08-18 18:00:00|6917.9|6916.1|6943.3|6941.5|6944.6|6942.8|6917.7|6915.9|0
1629309900000|2021-08-18 18:05:00|6943.7|6941.9|6933.6|6931.8|6946|6944.2|6929.7|6927.9|0
1629310200000|2021-08-18 18:10:00|6934.5|6932.7|6904.5|6902.7|6938.1|6936.3|6897.7|6895.9|0
1629310500000|2021-08-18 18:15:00|6904.1|6902.3|6902.7|6900.9|6907.7|6905.9|6891.5|6889.7|0
1629310800000|2021-08-18 18:20:00|6902.5|6900.7|6914.5|6912.7|6914.8|6913|6899.5|6897.7|0
1629311100000|2021-08-18 18:25:00|6914.4|6912.6|6924.2|6922.4|6925|6923.2|6913.1|6911.3|0
1629311400000|2021-08-18 18:30:00|6924.3|6922.5|6929.7|6927.9|6932.1|6930.3|6923.9|6922.1|0
1629311700000|2021-08-18 18:35:00|6929.6|6927.8|6923.5|6921.7|6931|6929.2|6922.3|6920.5|0
1629312000000|2021-08-18 18:40:00|6923.4|6921.6|6925.2|6923.4|6926.6|6924.8|6919.9|6918.1|0
1629312300000|2021-08-18 18:45:00|6925.1|6923.3|6923.2|6921.4|6925.5|6923.7|6918.1|6916.3|0
1629312600000|2021-08-18 18:50:00|6923|6921.2|6924|6922.2|6926.4|6924.6|6919.4|6917.6|0
1629312900000|2021-08-18 18:55:00|6923.7|6921.9|6931.6|6929.8|6932.6|6930.8|6923.3|6921.5|0
1629313200000|2021-08-18 19:00:00|6929.7|6927.9|6921.7|6919.9|6930.2|6928.4|6918.1|6916.3|0
1629313500000|2021-08-18 19:05:00|6921.9|6920.1|6918.1|6916.3|6923.9|6922.1|6918|6916.2|0
1629313800000|2021-08-18 19:10:00|6917.8|6916|6924.2|6922.4|6926.1|6924.3|6916.8|6915|0
1629314100000|2021-08-18 19:15:00|6924.3|6922.5|6919.2|6917.4|6924.8|6923|6917.4|6915.6|0
1629314400000|2021-08-18 19:20:00|6919.9|6918.1|6914.1|6912.3|6921.4|6919.6|6913.9|6912.1|0
1629314700000|2021-08-18 19:25:00|6914|6912.2|6905.2|6903.4|6917.6|6915.8|6903.2|6901.4|0
1629315000000|2021-08-18 19:30:00|6904.4|6902.6|6889.6|6887.8|6904.4|6902.6|6888.5|6886.7|0
1629315300000|2021-08-18 19:35:00|6889.9|6888.1|6891.6|6889.8|6893.5|6891.7|6887.9|6886.1|0
1629315600000|2021-08-18 19:40:00|6892|6890.2|6893.8|6892|6895.2|6893.4|6890.7|6888.9|0
1629315900000|2021-08-18 19:45:00|6893.5|6891.7|6875.3|6873.5|6895.1|6893.3|6874.7|6872.9|0
1629316200000|2021-08-18 19:50:00|6872.2|6870.4|6865.4|6863.6|6875.4|6873.6|6864.4|6862.6|0
1629316500000|2021-08-18 19:55:00|6866.2|6864.4|6856.2|6854.4|6868.1|6866.3|6851.9|6850.1|0
1629316800000|2021-08-18 20:00:00|6856.7|6853.7|6852.4|6849.4|6859.6|6856.6|6850.3|6847.3|0
1629317100000|2021-08-18 20:05:00|6851.4|6848.4|6855.8|6852.8|6856.6|6853.6|6850.7|6847.7|0
1629317400000|2021-08-18 20:10:00|6855.7|6852.7|6851.4|6848.4|6855.8|6852.8|6850.1|6847.1|0
1629317700000|2021-08-18 20:15:00|6851.5|6848.5|6849.1|6846.1|6852|6849|6847.2|6844.2|0
1629318000000|2021-08-18 20:20:00|6848.9|6845.9|6831.1|6828.1|6848.9|6845.9|6827.6|6824.6|0
1629318300000|2021-08-18 20:25:00|6831.2|6828.2|6846.6|6843.6|6847.8|6844.8|6828|6825|0
1629318600000|2021-08-18 20:30:00|6846.9|6843.9|6841.2|6838.2|6849.8|6846.8|6836.7|6833.7|0
1629318900000|2021-08-18 20:35:00|6841.4|6838.4|6840.1|6837.1|6844.5|6841.5|6838.9|6835.9|0
1629319200000|2021-08-18 20:40:00|6840.2|6837.2|6849.9|6846.9|6850.5|6847.5|6840|6837|0
1629319500000|2021-08-18 20:45:00|6850.3|6847.3|6854.8|6851.8|6856.4|6853.4|6849.3|6846.3|0
1629319800000|2021-08-18 20:50:00|6854.9|6851.9|6854.3|6851.3|6857.6|6854.6|6852.8|6849.8|0
1629320100000|2021-08-18 20:55:00|6854.8|6851.8|6856|6853|6857.3|6854.3|6854.7|6851.7|0
1629320400000|2021-08-18 21:00:00|6855.8|6852.8|6856.3|6853.3|6856.5|6853.5|6853.2|6850.2|0
1629320700000|2021-08-18 21:05:00|6856.2|6853.2|6859.6|6856.6|6861.3|6858.3|6853.3|6850.3|0
1629321000000|2021-08-18 21:10:00|6859.4|6856.4|6856.9|6853.9|6861.4|6858.4|6856.9|6853.9|0
1629321300000|2021-08-18 21:15:00|6857.2|6854.2|6856.7|6853.7|6858.6|6855.6|6855.7|6852.7|0
1629321600000|2021-08-18 21:20:00|6856.6|6853.6|6856.5|6853.5|6858|6855|6855.2|6852.2|0
1629321900000|2021-08-18 21:25:00|6856|6853|6858.9|6855.9|6859|6856|6855.7|6852.7|0
1629322200000|2021-08-18 21:30:00|6859.1|6856.1|6860.8|6857.8|6862.9|6859.9|6858.4|6855.4|0
1629322500000|2021-08-18 21:35:00|6860.9|6857.9|6862.6|6859.6|6862.6|6859.6|6859.9|6856.9|0
1629322800000|2021-08-18 21:40:00|6862.7|6859.7|6864.2|6861.2|6864.3|6861.3|6861.2|6858.2|0
1629323100000|2021-08-18 21:45:00|6864.1|6861.1|6867.3|6864.3|6867.5|6864.5|6863.8|6860.8|0
1629323400000|2021-08-18 21:50:00|6867.4|6864.4|6866.3|6863.3|6868.5|6865.5|6865.8|6862.8|0
1629323700000|2021-08-18 21:55:00|6866.4|6863.4|6868.8|6865.8|6870.1|6867.1|6866.4|6863.4|0
1629324000000|2021-08-18 22:00:00|6868.7|6865.7|6867.7|6864.7|6869.8|6866.8|6867|6864|0
1629324300000|2021-08-18 22:05:00|6867.8|6864.8|6868.1|6865.1|6868.6|6865.6|6865.4|6862.4|0
1629324600000|2021-08-18 22:10:00|6867.5|6864.5|6867.7|6864.7|6868.4|6865.4|6866.5|6863.5|0
1629324900000|2021-08-18 22:15:00|6867.8|6864.8|6868.5|6865.5|6869|6866|6866.8|6863.8|0
1629325200000|2021-08-18 22:20:00|6868.4|6865.4|6868.1|6865.1|6868.8|6865.8|6867.2|6864.2|0
1629325500000|2021-08-18 22:25:00|6868|6865|6865.7|6862.7|6868|6865|6865.6|6862.6|0
1629325800000|2021-08-18 22:30:00|6865.8|6862.8|6864.7|6861.7|6866.3|6863.3|6864.3|6861.3|0
1629326100000|2021-08-18 22:35:00|6864.4|6861.4|6865.4|6862.4|6866.6|6863.6|6864|6861|0
1629326400000|2021-08-18 22:40:00|6865.3|6862.3|6864.4|6861.4|6866.8|6863.8|6864|6861|0
1629326700000|2021-08-18 22:45:00|6864.5|6861.5|6864.8|6861.8|6865.3|6862.3|6864.3|6861.3|0
1629327000000|2021-08-18 22:50:00|6864.9|6861.9|6864.7|6861.7|6865.2|6862.2|6863.7|6860.7|0
1629327300000|2021-08-18 22:55:00|6864.8|6861.8|6866.4|6863.4|6866.6|6863.6|6864.6|6861.6|0
1629327600000|2021-08-18 23:00:00|6866.2|6863.2|6864.8|6861.8|6866.5|6863.5|6864.3|6861.3|0
1629327900000|2021-08-18 23:05:00|6864.7|6861.7|6863.9|6860.9|6864.8|6861.8|6862.7|6859.7|0
1629328200000|2021-08-18 23:10:00|6863.8|6860.8|6865.2|6862.2|6865.4|6862.4|6863.8|6860.8|0
1629328500000|2021-08-18 23:15:00|6865.4|6862.4|6866.6|6863.6|6866.6|6863.6|6864.6|6861.6|0
1629328800000|2021-08-18 23:20:00|6866.3|6863.3|6866|6863|6866.8|6863.8|6865.7|6862.7|0
1629329100000|2021-08-18 23:25:00|6866.3|6863.3|6865.5|6862.5|6866.3|6863.3|6865.5|6862.5|0
1629329400000|2021-08-18 23:30:00|6865.6|6862.6|6865.7|6862.7|6866.8|6863.8|6865|6862|0
1629329700000|2021-08-18 23:35:00|6865.9|6862.9|6865|6862|6866.1|6863.1|6864.8|6861.8|0
1629330000000|2021-08-18 23:40:00|6865.1|6862.1|6864.7|6861.7|6865.8|6862.8|6864.7|6861.7|0
1629330300000|2021-08-18 23:45:00|6865|6862|6864.8|6861.8|6865.6|6862.6|6864.6|6861.6|0
1629330600000|2021-08-18 23:50:00|6864.7|6861.7|6865.4|6862.4|6866|6863|6864.5|6861.5|0
1629330900000|2021-08-18 23:55:00|6865.7|6862.7|6865.4|6860.4|6866.6|6863.6|6863.3|6860.3|0
1629331200000|2021-08-19 00:00:00|6865.5|6860.5|6868.7|6863.7|6869|6864|6865|6860|0
1629331500000|2021-08-19 00:05:00|6868.8|6863.8|6872.6|6867.6|6872.7|6867.7|6866.9|6861.9|0
1629331800000|2021-08-19 00:10:00|6872.7|6867.7|6872.9|6867.9|6874.3|6869.3|6872.2|6867.2|0
1629332100000|2021-08-19 00:15:00|6873|6868|6872.4|6867.4|6874.7|6869.7|6871.8|6866.8|0
1629332400000|2021-08-19 00:20:00|6872.3|6867.3|6872.7|6867.7|6872.7|6867.7|6870.5|6865.5|0
1629332700000|2021-08-19 00:25:00|6872.6|6867.6|6872.4|6867.4|6873.3|6868.3|6872.3|6867.3|0
1629333000000|2021-08-19 00:30:00|6872.3|6867.3|6873.1|6868.1|6873.2|6868.2|6871.3|6866.3|0
1629333300000|2021-08-19 00:35:00|6873|6868|6874.5|6869.5|6874.8|6869.8|6872.8|6867.8|0
1629333600000|2021-08-19 00:40:00|6874.4|6869.4|6874.4|6869.4|6875.2|6870.2|6874|6869|0
1629333900000|2021-08-19 00:45:00|6874.5|6869.5|6875.3|6870.3|6875.6|6870.6|6874.1|6869.1|0
1629334200000|2021-08-19 00:50:00|6875.4|6870.4|6875.3|6870.3|6875.9|6870.9|6875.1|6870.1|0
1629334500000|2021-08-19 00:55:00|6875.2|6870.2|6875.3|6870.3|6875.5|6870.5|6873.8|6868.8|0
1629334800000|2021-08-19 01:00:00|6875.2|6870.2|6875.5|6870.5|6875.5|6870.5|6872.8|6867.8|0
1629335100000|2021-08-19 01:05:00|6875.4|6870.4|6876.6|6871.6|6878.6|6873.6|6875.1|6870.1|0
1629335400000|2021-08-19 01:10:00|6876.7|6871.7|6876.1|6871.1|6877.6|6872.6|6876|6871|0
1629335700000|2021-08-19 01:15:00|6876.3|6871.3|6876.9|6871.9|6878.3|6873.3|6876.2|6871.2|0
1629336000000|2021-08-19 01:20:00|6876.7|6871.7|6876.2|6871.2|6877.7|6872.7|6876.1|6871.1|0
1629336300000|2021-08-19 01:25:00|6876.3|6871.3|6876.9|6871.9|6877.4|6872.4|6875.3|6870.3|0
1629336600000|2021-08-19 01:30:00|6877.1|6872.1|6878.4|6873.4|6879.1|6874.1|6876.6|6871.6|0
1629336900000|2021-08-19 01:35:00|6878.3|6873.3|6877.1|6872.1|6879|6874|6876.6|6871.6|0
1629337200000|2021-08-19 01:40:00|6877.2|6872.2|6877.7|6872.7|6878.1|6873.1|6875.9|6870.9|0
1629337500000|2021-08-19 01:45:00|6877.8|6872.8|6877.2|6872.2|6878.2|6873.2|6876.7|6871.7|0
1629337800000|2021-08-19 01:50:00|6877.1|6872.1|6874.9|6869.9|6877.4|6872.4|6874.9|6869.9|0
1629338100000|2021-08-19 01:55:00|6874.6|6869.6|6870|6865|6874.8|6869.8|6869.9|6864.9|0
1629338400000|2021-08-19 02:00:00|6869.9|6864.9|6869.1|6864.1|6870|6865|6867.1|6862.1|0
1629338700000|2021-08-19 02:05:00|6869|6864|6870.3|6865.3|6870.7|6865.7|6868.8|6863.8|0
1629339000000|2021-08-19 02:10:00|6870.2|6865.2|6869.1|6864.1|6870.3|6865.3|6868.1|6863.1|0
1629339300000|2021-08-19 02:15:00|6869|6864|6865.5|6860.5|6869|6864|6862.7|6857.7|0
1629339600000|2021-08-19 02:20:00|6865.6|6860.6|6864.1|6859.1|6865.6|6860.6|6862.2|6857.2|0
1629339900000|2021-08-19 02:25:00|6863.9|6858.9|6852.1|6847.1|6864.7|6859.7|6852|6847|0
1629340200000|2021-08-19 02:30:00|6852.2|6847.2|6854.5|6849.5|6855.1|6850.1|6850.8|6845.8|0
1629340500000|2021-08-19 02:35:00|6854.2|6849.2|6853.9|6848.9|6854.7|6849.7|6853.4|6848.4|0
1629340800000|2021-08-19 02:40:00|6854|6849|6856.2|6851.2|6856.2|6851.2|6853.9|6848.9|0
1629341100000|2021-08-19 02:45:00|6856.1|6851.1|6858|6853|6858.8|6853.8|6855.3|6850.3|0
1629341400000|2021-08-19 02:50:00|6857.8|6852.8|6856.9|6851.9|6858.6|6853.6|6856.6|6851.6|0
1629341700000|2021-08-19 02:55:00|6856.8|6851.8|6855.6|6850.6|6857.5|6852.5|6855|6850|0
1629342000000|2021-08-19 03:00:00|6855.7|6850.7|6856.1|6851.1|6857.3|6852.3|6855.5|6850.5|0
1629342300000|2021-08-19 03:05:00|6856|6851|6855.4|6850.4|6857.5|6852.5|6855|6850|0
1629342600000|2021-08-19 03:10:00|6855.5|6850.5|6854.1|6849.1|6855.7|6850.7|6852.6|6847.6|0
1629342900000|2021-08-19 03:15:00|6854|6849|6853.7|6848.7|6854.4|6849.4|6852.6|6847.6|0
1629343200000|2021-08-19 03:20:00|6853.9|6848.9|6856.9|6851.9|6858|6853|6853.6|6848.6|0
1629343500000|2021-08-19 03:25:00|6856.8|6851.8|6855.7|6850.7|6857|6852|6854.3|6849.3|0
1629343800000|2021-08-19 03:30:00|6855.6|6850.6|6854.4|6849.4|6855.8|6850.8|6853.4|6848.4|0
1629344100000|2021-08-19 03:35:00|6854.3|6849.3|6852.8|6847.8|6854.5|6849.5|6852.5|6847.5|0
1629344400000|2021-08-19 03:40:00|6852.7|6847.7|6853.4|6848.4|6854|6849|6852.3|6847.3|0
1629344700000|2021-08-19 03:45:00|6853.3|6848.3|6852.5|6847.5|6853.9|6848.9|6851.6|6846.6|0
1629345000000|2021-08-19 03:50:00|6852.6|6847.6|6853.4|6848.4|6853.5|6848.5|6852|6847|0
1629345300000|2021-08-19 03:55:00|6853.5|6848.5|6853|6848|6853.7|6848.7|6852.5|6847.5|0
1629345600000|2021-08-19 04:00:00|6852.9|6847.9|6853.2|6848.2|6854|6849|6852.3|6847.3|0
1629345900000|2021-08-19 04:05:00|6853.1|6848.1|6852.1|6847.1|6853.3|6848.3|6851.5|6846.5|0
1629346200000|2021-08-19 04:10:00|6852|6847|6851.7|6846.7|6852.5|6847.5|6851.2|6846.2|0
1629346500000|2021-08-19 04:15:00|6851.6|6846.6|6848.5|6843.5|6851.7|6846.7|6847.7|6842.7|0
1629346800000|2021-08-19 04:20:00|6848.6|6843.6|6850.5|6845.5|6850.9|6845.9|6848.5|6843.5|0
1629347100000|2021-08-19 04:25:00|6850.6|6845.6|6850|6845|6851.7|6846.7|6849.9|6844.9|0
1629347400000|2021-08-19 04:30:00|6850.1|6845.1|6850.5|6845.5|6851.8|6846.8|6850.1|6845.1|0
1629347700000|2021-08-19 04:35:00|6850.4|6845.4|6851|6846|6851.3|6846.3|6849.7|6844.7|0
1629348000000|2021-08-19 04:40:00|6851.1|6846.1|6851.8|6846.8|6852.7|6847.7|6850.5|6845.5|0
1629348300000|2021-08-19 04:45:00|6852.1|6847.1|6852.1|6847.1|6852.4|6847.4|6851.4|6846.4|0
1629348600000|2021-08-19 04:50:00|6852|6847|6850.5|6845.5|6852.2|6847.2|6850.3|6845.3|0
1629348900000|2021-08-19 04:55:00|6850.6|6845.6|6850.8|6845.8|6851.3|6846.3|6850.1|6845.1|0
1629349200000|2021-08-19 05:00:00|6850.9|6845.9|6852.6|6847.6|6852.9|6847.9|6841.5|6836.5|0
1629349500000|2021-08-19 05:05:00|6852.7|6847.7|6852.4|6847.4|6853.9|6848.9|6850.5|6845.5|0
1629349800000|2021-08-19 05:10:00|6852.3|6847.3|6852.2|6847.2|6852.6|6847.6|6850.2|6845.2|0
1629350100000|2021-08-19 05:15:00|6852.1|6847.1|6851.2|6846.2|6853.9|6848.9|6850.6|6845.6|0
1629350400000|2021-08-19 05:20:00|6851.3|6846.3|6851.3|6846.3|6853.1|6848.1|6847.8|6842.8|0
1629350700000|2021-08-19 05:25:00|6851.2|6846.2|6850|6845|6852.1|6847.1|6848.4|6843.4|0
1629351000000|2021-08-19 05:30:00|6850.2|6845.2|6852.7|6847.7|6853|6848|6849.2|6844.2|0
1629351300000|2021-08-19 05:35:00|6852.8|6847.8|6851.8|6846.8|6853.9|6848.9|6851.4|6846.4|0
1629351600000|2021-08-19 05:40:00|6851.7|6846.7|6847.6|6842.6|6853.4|6848.4|6846.7|6841.7|0
1629351900000|2021-08-19 05:45:00|6847.5|6842.5|6847.3|6842.3|6849|6844|6846|6841|0
1629352200000|2021-08-19 05:50:00|6847.4|6842.4|6845.4|6840.4|6847.9|6842.9|6842.9|6837.9|0
1629352500000|2021-08-19 05:55:00|6845.3|6840.3|6843|6838|6845.5|6840.5|6842.6|6837.6|0
1629352800000|2021-08-19 06:00:00|6843.1|6838.1|6831.8|6826.8|6846.8|6841.8|6831.8|6826.8|0
1629353100000|2021-08-19 06:05:00|6831.9|6826.9|6834.5|6829.5|6837|6832|6829.7|6824.7|0
1629353400000|2021-08-19 06:10:00|6834.7|6829.7|6834.3|6829.3|6835.5|6830.5|6826.7|6821.7|0
1629353700000|2021-08-19 06:15:00|6833.7|6828.7|6835.6|6830.6|6836|6831|6830.4|6825.4|0
1629354000000|2021-08-19 06:20:00|6835.7|6830.7|6825.8|6820.8|6835.7|6830.7|6825.4|6820.4|0
1629354300000|2021-08-19 06:25:00|6825.7|6820.7|6821.1|6816.1|6826.7|6821.7|6816.8|6811.8|0
1629354600000|2021-08-19 06:30:00|6821.2|6816.2|6824.5|6819.5|6826.9|6821.9|6819.3|6814.3|0
1629354900000|2021-08-19 06:35:00|6824.6|6819.6|6823.2|6818.2|6825|6820|6821.9|6816.9|0
1629355200000|2021-08-19 06:40:00|6822.9|6817.9|6823.5|6818.5|6825.1|6820.1|6819.6|6814.6|0
1629355500000|2021-08-19 06:45:00|6823.6|6818.6|6820|6815|6823.6|6818.6|6818.6|6813.6|0
1629355800000|2021-08-19 06:50:00|6820.1|6815.1|6820.8|6815.8|6823|6818|6819.2|6814.2|0
1629356100000|2021-08-19 06:55:00|6820.9|6815.9|6813.2|6808.2|6821.3|6816.3|6809.4|6804.4|0
1629356400000|2021-08-19 07:00:00|6813.7|6808.7|6810.7|6805.7|6815|6810|6807.2|6802.2|0
1629356700000|2021-08-19 07:05:00|6810.8|6805.8|6813.5|6808.5|6816.3|6811.3|6806.9|6801.9|0
1629357000000|2021-08-19 07:10:00|6813.6|6808.6|6812.1|6807.1|6818.6|6813.6|6809.9|6804.9|0
1629357300000|2021-08-19 07:15:00|6812.6|6807.6|6813.7|6808.7|6813.7|6808.7|6808.7|6803.7|0
1629357600000|2021-08-19 07:20:00|6813.6|6808.6|6813|6808|6817.5|6812.5|6810.4|6805.4|0
1629357900000|2021-08-19 07:25:00|6813.1|6808.1|6812.3|6807.3|6813.9|6808.9|6808.3|6803.3|0
1629358200000|2021-08-19 07:30:00|6812.2|6807.2|6807.7|6802.7|6812.2|6807.2|6805|6800|0
1629358500000|2021-08-19 07:35:00|6807.6|6802.6|6807.7|6802.7|6809.8|6804.8|6802.7|6797.7|0
1629358800000|2021-08-19 07:40:00|6807.5|6802.5|6805.7|6800.7|6807.5|6802.5|6802.5|6797.5|0
1629359100000|2021-08-19 07:45:00|6805.8|6800.8|6809|6804|6810.4|6805.4|6804.9|6799.9|0
1629359400000|2021-08-19 07:50:00|6808.7|6803.7|6803.5|6798.5|6809.8|6804.8|6801.8|6796.8|0
1629359700000|2021-08-19 07:55:00|6803.4|6798.4|6804.6|6799.6|6804.9|6799.9|6801.6|6796.6|0
1629360000000|2021-08-19 08:00:00|6805.3|6800.3|6771.2|6768.2|6806|6801|6770.8|6767.8|0
1629360300000|2021-08-19 08:05:00|6771.7|6768.7|6774.5|6771.5|6776.6|6773.6|6762.5|6759.5|0
1629360600000|2021-08-19 08:10:00|6774.6|6771.6|6773.6|6770.6|6776.8|6773.8|6771.6|6768.6|0
1629360900000|2021-08-19 08:15:00|6773.7|6770.7|6761.3|6758.3|6773.7|6770.7|6759.8|6756.8|0
1629361200000|2021-08-19 08:20:00|6761.9|6758.9|6758.1|6755.1|6762.3|6759.3|6756|6753|0
1629361500000|2021-08-19 08:25:00|6759.4|6756.4|6757|6754|6760.8|6757.8|6754.4|6751.4|0
1629361800000|2021-08-19 08:30:00|6758.9|6755.9|6760|6757|6762.5|6759.5|6755.9|6752.9|0
1629362100000|2021-08-19 08:35:00|6759.7|6756.7|6761|6758|6764.4|6761.4|6758.1|6755.1|0
1629362400000|2021-08-19 08:40:00|6761.2|6758.2|6765.6|6762.6|6765.7|6762.7|6758.3|6755.3|0
1629362700000|2021-08-19 08:45:00|6761.9|6758.9|6759.9|6756.9|6765.6|6762.6|6759.5|6756.5|0
1629363000000|2021-08-19 08:50:00|6760|6757|6761.6|6758.6|6762.5|6759.5|6758.4|6755.4|0
1629363300000|2021-08-19 08:55:00|6761.8|6758.8|6764.7|6761.7|6767.2|6764.2|6759.6|6756.6|0
1629363600000|2021-08-19 09:00:00|6765|6762|6764.4|6761.4|6766.7|6763.7|6757.8|6754.8|0
1629363900000|2021-08-19 09:05:00|6764.3|6761.3|6758.3|6755.3|6764.6|6761.6|6754.1|6751.1|0
1629364200000|2021-08-19 09:10:00|6758.4|6755.4|6758.4|6755.4|6759.4|6756.4|6754.2|6751.2|0
1629364500000|2021-08-19 09:15:00|6755.9|6752.9|6755.4|6752.4|6758.6|6755.6|6750.2|6747.2|0
1629364800000|2021-08-19 09:20:00|6756.4|6753.4|6761.3|6758.3|6763|6760|6755.7|6752.7|0
1629365100000|2021-08-19 09:25:00|6761.1|6758.1|6757.2|6754.2|6763|6760|6757|6754|0
1629365400000|2021-08-19 09:30:00|6757.1|6754.1|6765.9|6762.9|6766.8|6763.8|6755.7|6752.7|0
1629365700000|2021-08-19 09:35:00|6764.9|6761.9|6774.8|6771.8|6775.1|6772.1|6764.9|6761.9|0
1629366000000|2021-08-19 09:40:00|6774.6|6771.6|6776.7|6773.7|6776.7|6773.7|6770.9|6767.9|0
1629366300000|2021-08-19 09:45:00|6776.6|6773.6|6782.5|6779.5|6786.1|6783.1|6773.3|6770.3|0
1629366600000|2021-08-19 09:50:00|6782.9|6779.9|6785.2|6782.2|6785.6|6782.6|6777.4|6774.4|0
1629366900000|2021-08-19 09:55:00|6785.8|6782.8|6791.2|6788.2|6793.3|6790.3|6783.9|6780.9|0
1629367200000|2021-08-19 10:00:00|6790|6787|6791.6|6788.6|6793.9|6790.9|6788.4|6785.4|0
1629367500000|2021-08-19 10:05:00|6791.5|6788.5|6795.1|6792.1|6797.9|6794.9|6789.7|6786.7|0
1629367800000|2021-08-19 10:10:00|6795|6792|6793.2|6790.2|6797.8|6794.8|6793.2|6790.2|0
1629368100000|2021-08-19 10:15:00|6793.3|6790.3|6788.3|6785.3|6793.5|6790.5|6787.6|6784.6|0
1629368400000|2021-08-19 10:20:00|6788.4|6785.4|6793.8|6790.8|6793.9|6790.9|6787.2|6784.2|0
1629368700000|2021-08-19 10:25:00|6793.2|6790.2|6790.2|6787.2|6794|6791|6789.2|6786.2|0
1629369000000|2021-08-19 10:30:00|6790.5|6787.5|6789.1|6786.1|6791|6788|6788.9|6785.9|0
1629369300000|2021-08-19 10:35:00|6789.2|6786.2|6788.3|6785.3|6789.2|6786.2|6787.5|6784.5|0
1629369600000|2021-08-19 10:40:00|6788|6785|6780.6|6777.6|6788.4|6785.4|6780.6|6777.6|0
1629369900000|2021-08-19 10:45:00|6780.5|6777.5|6780.5|6777.5|6782.7|6779.7|6779.9|6776.9|0
1629370200000|2021-08-19 10:50:00|6780.6|6777.6|6780.5|6777.5|6781.6|6778.6|6779.1|6776.1|0
1629370500000|2021-08-19 10:55:00|6780.4|6777.4|6781.5|6778.5|6783.7|6780.7|6780.2|6777.2|0
1629370800000|2021-08-19 11:00:00|6785.8|6782.8|6788.4|6785.4|6791.4|6788.4|6785.8|6782.8|0
1629371100000|2021-08-19 11:05:00|6788.6|6785.6|6784.7|6781.7|6790.2|6787.2|6782.5|6779.5|0
1629371400000|2021-08-19 11:10:00|6784.5|6781.5|6785.8|6782.8|6786.3|6783.3|6783|6780|0
1629371700000|2021-08-19 11:15:00|6785.9|6782.9|6786.5|6783.5|6788.1|6785.1|6783.8|6780.8|0
1629372000000|2021-08-19 11:20:00|6786.4|6783.4|6784|6781|6788.5|6785.5|6782.7|6779.7|0
1629372300000|2021-08-19 11:25:00|6784.1|6781.1|6786.6|6783.6|6786.8|6783.8|6783.8|6780.8|0
1629372600000|2021-08-19 11:30:00|6786.5|6783.5|6790.4|6787.4|6790.9|6787.9|6786.1|6783.1|0
1629372900000|2021-08-19 11:35:00|6790.6|6787.6|6793.9|6790.9|6797.5|6794.5|6790.2|6787.2|0
1629373200000|2021-08-19 11:40:00|6794|6791|6793.2|6790.2|6795.5|6792.5|6793.2|6790.2|0
1629373500000|2021-08-19 11:45:00|6793.1|6790.1|6796.7|6793.7|6798.5|6795.5|6793.1|6790.1|0
1629373800000|2021-08-19 11:50:00|6796.6|6793.6|6789.1|6786.1|6796.7|6793.7|6788.1|6785.1|0
1629374100000|2021-08-19 11:55:00|6789|6786|6787.5|6784.5|6790.1|6787.1|6787.3|6784.3|0
1629374400000|2021-08-19 12:00:00|6787.4|6784.4|6782.2|6779.2|6787.4|6784.4|6781.2|6778.2|0
1629374700000|2021-08-19 12:05:00|6782.1|6779.1|6787.5|6784.5|6787.7|6784.7|6781.9|6778.9|0
1629375000000|2021-08-19 12:10:00|6787.7|6784.7|6782.8|6779.8|6788.8|6785.8|6782.8|6779.8|0
1629375300000|2021-08-19 12:15:00|6782.6|6779.6|6782.6|6779.6|6782.6|6779.6|6780.5|6777.5|0
1629375600000|2021-08-19 12:20:00|6782.7|6779.7|6788.8|6785.8|6790.5|6787.5|6782.6|6779.6|0
1629375900000|2021-08-19 12:25:00|6789.1|6786.1|6791.1|6788.1|6797.9|6794.9|6789.1|6786.1|0
1629376200000|2021-08-19 12:30:00|6791.2|6788.2|6788.2|6785.2|6791.2|6788.2|6787.4|6784.4|0
1629376500000|2021-08-19 12:35:00|6788.1|6785.1|6789.5|6786.5|6790.9|6787.9|6787.1|6784.1|0
1629376800000|2021-08-19 12:40:00|6789.1|6786.1|6792.9|6789.9|6793.1|6790.1|6789.1|6786.1|0
1629377100000|2021-08-19 12:45:00|6793|6790|6789.4|6786.4|6793.8|6790.8|6788.8|6785.8|0
1629377400000|2021-08-19 12:50:00|6789.6|6786.6|6779.9|6776.9|6789.6|6786.6|6779.7|6776.7|0
1629377700000|2021-08-19 12:55:00|6779.8|6776.8|6780.5|6777.5|6782.5|6779.5|6779.5|6776.5|0
1629378000000|2021-08-19 13:00:00|6780.6|6777.6|6784.9|6781.9|6788|6785|6780.6|6777.6|0
1629378300000|2021-08-19 13:05:00|6784.8|6781.8|6795.4|6792.4|6796.3|6793.3|6784.8|6781.8|0
1629378600000|2021-08-19 13:10:00|6795.3|6792.3|6803.7|6800.7|6804.1|6801.1|6794.8|6791.8|0
1629378900000|2021-08-19 13:15:00|6803.8|6800.8|6802.6|6799.6|6805.5|6802.5|6802|6799|0
1629379200000|2021-08-19 13:20:00|6802.3|6799.3|6804.6|6801.6|6805.7|6802.7|6799.6|6796.6|0
1629379500000|2021-08-19 13:25:00|6801.4|6798.4|6797.4|6794.4|6804.6|6801.6|6793.2|6790.2|0
1629379800000|2021-08-19 13:30:00|6794.9|6791.9|6802.9|6801.1|6818.7|6816.9|6793|6791.2|0
1629380100000|2021-08-19 13:35:00|6804.5|6802.7|6786.1|6784.3|6816.9|6815.1|6783|6781.2|0
1629380400000|2021-08-19 13:40:00|6786.5|6784.7|6792.8|6791|6798.9|6797.1|6777.9|6776.1|0
1629380700000|2021-08-19 13:45:00|6792.9|6791.1|6794.9|6793.1|6816.6|6814.8|6778.3|6776.5|0
1629381000000|2021-08-19 13:50:00|6795.3|6793.5|6820.2|6818.4|6821.7|6819.9|6794|6792.2|0
1629381300000|2021-08-19 13:55:00|6820.3|6818.5|6803.4|6801.6|6822.6|6820.8|6801.6|6799.8|0
1629381600000|2021-08-19 14:00:00|6803.6|6801.8|6820.9|6819.1|6834.8|6833|6803.6|6801.8|0
1629381900000|2021-08-19 14:05:00|6820.8|6819|6836.8|6835|6840.6|6838.8|6814.3|6812.5|0
1629382200000|2021-08-19 14:10:00|6837.5|6835.7|6836.5|6834.7|6849.2|6847.4|6832.5|6830.7|0
1629382500000|2021-08-19 14:15:00|6836.6|6834.8|6842.2|6840.4|6853|6851.2|6830.6|6828.8|0
1629382800000|2021-08-19 14:20:00|6841.9|6840.1|6830.6|6828.8|6849.2|6847.4|6830.4|6828.6|0
1629383100000|2021-08-19 14:25:00|6830.9|6829.1|6834.4|6832.6|6839.6|6837.8|6825.1|6823.3|0
1629383400000|2021-08-19 14:30:00|6834.3|6832.5|6826.8|6825|6841|6839.2|6822.2|6820.4|0
1629383700000|2021-08-19 14:35:00|6826.6|6824.8|6820.4|6818.6|6829.1|6827.3|6818.3|6816.5|0
1629384000000|2021-08-19 14:40:00|6820.8|6819|6829.7|6827.9|6836.4|6834.6|6817.3|6815.5|0
1629384300000|2021-08-19 14:45:00|6829.6|6827.8|6821.2|6819.4|6830.8|6829|6817.7|6815.9|0
1629384600000|2021-08-19 14:50:00|6821.9|6820.1|6834.1|6832.3|6835.6|6833.8|6819.3|6817.5|0
1629384900000|2021-08-19 14:55:00|6834.5|6832.7|6854.5|6852.7|6855.3|6853.5|6833.8|6832|0
1629385200000|2021-08-19 15:00:00|6854.9|6853.1|6865.1|6863.3|6865.1|6863.3|6853.3|6851.5|0
1629385500000|2021-08-19 15:05:00|6865.3|6863.5|6857.1|6855.3|6867.4|6865.6|6852.4|6850.6|0
1629385800000|2021-08-19 15:10:00|6857.2|6855.4|6869.4|6867.6|6877.7|6875.9|6857.2|6855.4|0
1629386100000|2021-08-19 15:15:00|6869.2|6867.4|6894.1|6892.3|6894.1|6892.3|6868.1|6866.3|0
1629386400000|2021-08-19 15:20:00|6893.8|6892|6889.6|6887.8|6894.1|6892.3|6878.5|6876.7|0
1629386700000|2021-08-19 15:25:00|6889.9|6888.1|6878.5|6876.7|6890.9|6889.1|6876.9|6875.1|0
1629387000000|2021-08-19 15:30:00|6878.3|6876.5|6882|6880.2|6889.3|6887.5|6878.2|6876.4|0
1629387300000|2021-08-19 15:35:00|6881.8|6880|6885.9|6884.1|6887.9|6886.1|6872.1|6870.3|0
1629387600000|2021-08-19 15:40:00|6886|6884.2|6892.1|6890.3|6892.4|6890.6|6884|6882.2|0
1629387900000|2021-08-19 15:45:00|6891.9|6890.1|6896.6|6894.8|6906.7|6904.9|6891.7|6889.9|0
1629388200000|2021-08-19 15:50:00|6897.4|6895.6|6895.2|6893.4|6900.6|6898.8|6892.3|6890.5|0
1629388500000|2021-08-19 15:55:00|6895.1|6893.3|6905|6903.2|6906.9|6905.1|6894.9|6893.1|0
1629388800000|2021-08-19 16:00:00|6906.5|6904.7|6905.9|6904.1|6911.1|6909.3|6905.1|6903.3|0
1629389100000|2021-08-19 16:05:00|6905.5|6903.7|6882|6880.2|6908.2|6906.4|6881.8|6880|0
1629389400000|2021-08-19 16:10:00|6881.2|6879.4|6883.8|6882|6892.3|6890.5|6880.1|6878.3|0
1629389700000|2021-08-19 16:15:00|6883.9|6882.1|6881.3|6879.5|6885.2|6883.4|6879.6|6877.8|0
1629390000000|2021-08-19 16:20:00|6881.8|6880|6874.8|6873|6887|6885.2|6874.8|6873|0
1629390300000|2021-08-19 16:25:00|6875.5|6873.7|6880.6|6878.8|6882.2|6880.4|6874.3|6872.5|0
1629390600000|2021-08-19 16:30:00|6880.5|6878.7|6887.6|6885.8|6887.7|6885.9|6878.5|6876.7|0
1629390900000|2021-08-19 16:35:00|6887.8|6886|6888.2|6886.4|6888.7|6886.9|6879.8|6878|0
1629391200000|2021-08-19 16:40:00|6888.3|6886.5|6887.9|6886.1|6893.7|6891.9|6887.9|6886.1|0
1629391500000|2021-08-19 16:45:00|6888.9|6887.1|6887.2|6885.4|6890.1|6888.3|6881.8|6880|0
1629391800000|2021-08-19 16:50:00|6887.6|6885.8|6886.2|6884.4|6890|6888.2|6884.3|6882.5|0
1629392100000|2021-08-19 16:55:00|6886.1|6884.3|6889.7|6887.9|6891.8|6890|6885.8|6884|0
1629392400000|2021-08-19 17:00:00|6889.4|6887.6|6873.9|6872.1|6889.7|6887.9|6873.9|6872.1|0
1629392700000|2021-08-19 17:05:00|6873.5|6871.7|6872.3|6870.5|6875.2|6873.4|6869.4|6867.6|0
1629393000000|2021-08-19 17:10:00|6872.4|6870.6|6877.4|6875.6|6877.7|6875.9|6870.1|6868.3|0
1629393300000|2021-08-19 17:15:00|6877|6875.2|6870.3|6868.5|6879.4|6877.6|6867.9|6866.1|0
1629393600000|2021-08-19 17:20:00|6870.2|6868.4|6871.6|6869.8|6878.3|6876.5|6867.9|6866.1|0
1629393900000|2021-08-19 17:25:00|6871.7|6869.9|6861.1|6859.3|6872.4|6870.6|6860.4|6858.6|0
1629394200000|2021-08-19 17:30:00|6860.9|6859.1|6859.1|6857.3|6862.4|6860.6|6856.4|6854.6|0
1629394500000|2021-08-19 17:35:00|6858.9|6857.1|6854.5|6852.7|6858.9|6857.1|6846.7|6844.9|0
1629394800000|2021-08-19 17:40:00|6854.7|6852.9|6858.9|6857.1|6861.3|6859.5|6852.1|6850.3|0
1629395100000|2021-08-19 17:45:00|6858.8|6857|6856.2|6854.4|6859.4|6857.6|6851.2|6849.4|0
1629395400000|2021-08-19 17:50:00|6856.4|6854.6|6859.3|6857.5|6862.4|6860.6|6855.2|6853.4|0
1629395700000|2021-08-19 17:55:00|6859.4|6857.6|6843.9|6842.1|6859.7|6857.9|6843.9|6842.1|0
1629396000000|2021-08-19 18:00:00|6843.7|6841.9|6835.4|6833.6|6850.6|6848.8|6835.4|6833.6|0
1629396300000|2021-08-19 18:05:00|6835.1|6833.3|6833.4|6831.6|6838.7|6836.9|6826.9|6825.1|0
1629396600000|2021-08-19 18:10:00|6833.3|6831.5|6830.8|6829|6838.6|6836.8|6826.9|6825.1|0
1629396900000|2021-08-19 18:15:00|6830.3|6828.5|6828.7|6826.9|6831.2|6829.4|6819.2|6817.4|0
1629397200000|2021-08-19 18:20:00|6828.8|6827|6833.9|6832.1|6834.3|6832.5|6823.3|6821.5|0
1629397500000|2021-08-19 18:25:00|6834.2|6832.4|6811.1|6809.3|6838.2|6836.4|6810.2|6808.4|0
1629397800000|2021-08-19 18:30:00|6810.8|6809|6818.1|6816.3|6818.1|6816.3|6798.1|6796.3|0
1629398100000|2021-08-19 18:35:00|6817.5|6815.7|6819.9|6818.1|6826.5|6824.7|6815.8|6814|0
1629398400000|2021-08-19 18:40:00|6818.9|6817.1|6818.2|6816.4|6823.4|6821.6|6810.8|6809|0
1629398700000|2021-08-19 18:45:00|6818.5|6816.7|6822.3|6820.5|6824.1|6822.3|6812.3|6810.5|0
1629399000000|2021-08-19 18:50:00|6822|6820.2|6839.7|6837.9|6839.7|6837.9|6810.8|6809|0
1629399300000|2021-08-19 18:55:00|6839.2|6837.4|6843.7|6841.9|6844.3|6842.5|6835.8|6834|0
1629399600000|2021-08-19 19:00:00|6843.9|6842.1|6860.6|6858.8|6865.1|6863.3|6843.8|6842|0
1629399900000|2021-08-19 19:05:00|6860.5|6858.7|6858.7|6856.9|6863.9|6862.1|6852.7|6850.9|0
1629400200000|2021-08-19 19:10:00|6858.6|6856.8|6855.2|6853.4|6862.9|6861.1|6852.9|6851.1|0
1629400500000|2021-08-19 19:15:00|6855.5|6853.7|6858.1|6856.3|6864.5|6862.7|6854.1|6852.3|0
1629400800000|2021-08-19 19:20:00|6858.9|6857.1|6857.5|6855.7|6862.9|6861.1|6854.9|6853.1|0
1629401100000|2021-08-19 19:25:00|6858.6|6856.8|6864.9|6863.1|6865.8|6864|6855|6853.2|0
1629401400000|2021-08-19 19:30:00|6864.8|6863|6862.2|6860.4|6867.2|6865.4|6855.4|6853.6|0
1629401700000|2021-08-19 19:35:00|6862|6860.2|6844.6|6842.8|6864.1|6862.3|6844.5|6842.7|0
1629402000000|2021-08-19 19:40:00|6844.7|6842.9|6843.3|6841.5|6845.6|6843.8|6835.9|6834.1|0
1629402300000|2021-08-19 19:45:00|6843.2|6841.4|6835.9|6834.1|6843.3|6841.5|6829.2|6827.4|0
1629402600000|2021-08-19 19:50:00|6835.8|6834|6829.7|6827.9|6842.6|6840.8|6828.2|6826.4|0
1629402900000|2021-08-19 19:55:00|6830.3|6828.5|6835.6|6833.8|6837.1|6835.3|6826.6|6824.8|0
1629403200000|2021-08-19 20:00:00|6836.2|6833.2|6838.2|6835.2|6840.1|6837.1|6834.1|6831.1|0
1629403500000|2021-08-19 20:05:00|6838|6835|6842.8|6839.8|6842.8|6839.8|6837.4|6834.4|0
1629403800000|2021-08-19 20:10:00|6842.9|6839.9|6843.8|6840.8|6844.3|6841.3|6842.5|6839.5|0
1629404100000|2021-08-19 20:15:00|6843.7|6840.7|6841.2|6838.2|6844.2|6841.2|6841.2|6838.2|0
1629404400000|2021-08-19 20:20:00|6841.1|6838.1|6840.8|6837.8|6841.7|6838.7|6840.1|6837.1|0
1629404700000|2021-08-19 20:25:00|6840.6|6837.6|6840|6837|6841.4|6838.4|6840|6837|0
1629405000000|2021-08-19 20:30:00|6840.1|6837.1|6840.7|6837.7|6841.6|6838.6|6839.8|6836.8|0
1629405300000|2021-08-19 20:35:00|6840.3|6837.3|6841.4|6838.4|6842|6839|6839.6|6836.6|0
1629405600000|2021-08-19 20:40:00|6841.5|6838.5|6842.6|6839.6|6842.9|6839.9|6840.4|6837.4|0
1629405900000|2021-08-19 20:45:00|6842.5|6839.5|6842.6|6839.6|6843|6840|6842|6839|0
1629406200000|2021-08-19 20:50:00|6842.8|6839.8|6842.7|6839.7|6843.2|6840.2|6842.2|6839.2|0
1629406500000|2021-08-19 20:55:00|6842.5|6839.5|6841.6|6838.6|6842.9|6839.9|6841.4|6838.4|0
1629406800000|2021-08-19 21:00:00|6841.5|6838.5|6842.1|6839.1|6842.1|6839.1|6841.1|6838.1|0
1629407100000|2021-08-19 21:05:00|6842.5|6839.5|6839.5|6836.5|6842.8|6839.8|6839.5|6836.5|0
1629407400000|2021-08-19 21:10:00|6841|6838|6840.6|6837.6|6841.4|6838.4|6840.3|6837.3|0
1629407700000|2021-08-19 21:15:00|6840.7|6837.7|6840.8|6837.8|6841|6838|6840.4|6837.4|0
1629408000000|2021-08-19 21:20:00|6840.7|6837.7|6840.9|6837.9|6841|6838|6840.4|6837.4|0
1629408300000|2021-08-19 21:25:00|6841|6838|6838|6835|6841|6838|6837.4|6834.4|0
1629408600000|2021-08-19 21:30:00|6838.1|6835.1|6838.3|6835.3|6838.3|6835.3|6837.8|6834.8|0
1629408900000|2021-08-19 21:35:00|6838.2|6835.2|6837.8|6834.8|6838.2|6835.2|6837.3|6834.3|0
1629409200000|2021-08-19 21:40:00|6837.6|6834.6|6839.9|6836.9|6840.4|6837.4|6837.6|6834.6|0
1629409500000|2021-08-19 21:45:00|6840|6837|6842.3|6839.3|6842.3|6839.3|6839.1|6836.1|0
1629409800000|2021-08-19 21:50:00|6842.2|6839.2|6841.6|6838.6|6842.8|6839.8|6841.6|6838.6|0
1629410100000|2021-08-19 21:55:00|6841.4|6838.4|6841.2|6838.2|6841.8|6838.8|6840.8|6837.8|0
1629410400000|2021-08-19 22:00:00|6841.3|6838.3|6840.8|6837.8|6841.8|6838.8|6840.8|6837.8|0
1629410700000|2021-08-19 22:05:00|6840.9|6837.9|6841.7|6838.7|6842|6839|6840.8|6837.8|0
1629411000000|2021-08-19 22:10:00|6841.9|6838.9|6842.5|6839.5|6843.6|6840.6|6841.7|6838.7|0
1629411300000|2021-08-19 22:15:00|6842.6|6839.6|6842.8|6839.8|6843.5|6840.5|6842.5|6839.5|0
1629411600000|2021-08-19 22:20:00|6843.1|6840.1|6842.3|6839.3|6843.1|6840.1|6842|6839|0
1629411900000|2021-08-19 22:25:00|6842.4|6839.4|6842.8|6839.8|6842.8|6839.8|6842.1|6839.1|0
1629412200000|2021-08-19 22:30:00|6842.7|6839.7|6841.9|6838.9|6843.2|6840.2|6841.9|6838.9|0
1629412500000|2021-08-19 22:35:00|6841.8|6838.8|6841|6838|6841.8|6838.8|6841|6838|0
1629412800000|2021-08-19 22:40:00|6841.1|6838.1|6839.8|6836.8|6841.2|6838.2|6839.6|6836.6|0
1629413100000|2021-08-19 22:45:00|6839.7|6836.7|6839.7|6836.7|6840.3|6837.3|6838.7|6835.7|0
1629413400000|2021-08-19 22:50:00|6839.6|6836.6|6839.7|6836.7|6839.9|6836.9|6839.1|6836.1|0
1629413700000|2021-08-19 22:55:00|6839.6|6836.6|6839.4|6836.4|6840.2|6837.2|6839.4|6836.4|0
1629414000000|2021-08-19 23:00:00|6839.5|6836.5|6838.6|6835.6|6839.6|6836.6|6838.1|6835.1|0
1629414300000|2021-08-19 23:05:00|6838.7|6835.7|6838.3|6835.3|6839|6836|6837.2|6834.2|0
1629414600000|2021-08-19 23:10:00|6838.2|6835.2|6838.6|6835.6|6838.8|6835.8|6838.2|6835.2|0
1629414900000|2021-08-19 23:15:00|6838.9|6835.9|6839|6836|6839.5|6836.5|6838.6|6835.6|0
1629415200000|2021-08-19 23:20:00|6838.9|6835.9|6838.3|6835.3|6839.1|6836.1|6838.2|6835.2|0
1629415500000|2021-08-19 23:25:00|6838.5|6835.5|6838.5|6835.5|6838.9|6835.9|6838.2|6835.2|0
1629415800000|2021-08-19 23:30:00|6838.8|6835.8|6838.2|6835.2|6839.2|6836.2|6838|6835|0
1629416100000|2021-08-19 23:35:00|6838|6835|6839|6836|6839.4|6836.4|6837.6|6834.6|0
1629416400000|2021-08-19 23:40:00|6838.9|6835.9|6837.8|6834.8|6839.2|6836.2|6837.6|6834.6|0
1629416700000|2021-08-19 23:45:00|6838|6835|6835.9|6832.9|6838.1|6835.1|6835.4|6832.4|0
1629417000000|2021-08-19 23:50:00|6835.7|6832.7|6835.8|6832.8|6837.5|6834.5|6833.9|6830.9|0
1629417300000|2021-08-19 23:55:00|6835.4|6832.4|6838.1|6833.1|6839.2|6836.2|6834.9|6831.9|0
1629417600000|2021-08-20 00:00:00|6838.2|6833.2|6844.7|6839.7|6845.8|6840.8|6837.7|6832.7|0
1629417900000|2021-08-20 00:05:00|6844.9|6839.9|6844.2|6839.2|6846.3|6841.3|6844.1|6839.1|0
1629418200000|2021-08-20 00:10:00|6844.3|6839.3|6843.9|6838.9|6845.1|6840.1|6842.3|6837.3|0
1629418500000|2021-08-20 00:15:00|6844|6839|6841.5|6836.5|6844.3|6839.3|6839.4|6834.4|0
1629418800000|2021-08-20 00:20:00|6841.4|6836.4|6844.8|6839.8|6846.3|6841.3|6840.3|6835.3|0
1629419100000|2021-08-20 00:25:00|6844.9|6839.9|6846.5|6841.5|6846.5|6841.5|6843.5|6838.5|0
1629419400000|2021-08-20 00:30:00|6846.7|6841.7|6849.4|6844.4|6852.7|6847.7|6846.7|6841.7|0
1629419700000|2021-08-20 00:35:00|6849.5|6844.5|6851.1|6846.1|6852.3|6847.3|6848.8|6843.8|0
1629420000000|2021-08-20 00:40:00|6851.8|6846.8|6850.4|6845.4|6851.8|6846.8|6849.5|6844.5|0
1629420300000|2021-08-20 00:45:00|6850.3|6845.3|6855.5|6850.5|6855.6|6850.6|6850|6845|0
1629420600000|2021-08-20 00:50:00|6855.4|6850.4|6855.8|6850.8|6857.3|6852.3|6855.1|6850.1|0
1629420900000|2021-08-20 00:55:00|6855.9|6850.9|6854.3|6849.3|6856.4|6851.4|6853.1|6848.1|0
1629421200000|2021-08-20 01:00:00|6854.4|6849.4|6853.3|6848.3|6855|6850|6851.7|6846.7|0
1629421500000|2021-08-20 01:05:00|6853.1|6848.1|6850.5|6845.5|6856.4|6851.4|6850.4|6845.4|0
1629421800000|2021-08-20 01:10:00|6850.1|6845.1|6850.7|6845.7|6852.2|6847.2|6850|6845|0
1629422100000|2021-08-20 01:15:00|6850.8|6845.8|6848.4|6843.4|6852.1|6847.1|6845.2|6840.2|0
1629422400000|2021-08-20 01:20:00|6848.3|6843.3|6845.9|6840.9|6848.7|6843.7|6845.7|6840.7|0
1629422700000|2021-08-20 01:25:00|6846|6841|6849.3|6844.3|6850.7|6845.7|6845.5|6840.5|0
1629423000000|2021-08-20 01:30:00|6849.2|6844.2|6848.1|6843.1|6850.2|6845.2|6845.4|6840.4|0
1629423300000|2021-08-20 01:35:00|6848|6843|6841.3|6836.3|6848.5|6843.5|6840.2|6835.2|0
1629423600000|2021-08-20 01:40:00|6841.4|6836.4|6836.4|6831.4|6842.3|6837.3|6835.9|6830.9|0
1629423900000|2021-08-20 01:45:00|6836.3|6831.3|6835.9|6830.9|6838.9|6833.9|6835.4|6830.4|0
1629424200000|2021-08-20 01:50:00|6836|6831|6836.3|6831.3|6838.7|6833.7|6835.8|6830.8|0
1629424500000|2021-08-20 01:55:00|6836.2|6831.2|6837.1|6832.1|6837.4|6832.4|6834.4|6829.4|0
1629424800000|2021-08-20 02:00:00|6837.2|6832.2|6841.1|6836.1|6841.2|6836.2|6836.8|6831.8|0
1629425100000|2021-08-20 02:05:00|6841|6836|6840.5|6835.5|6843.7|6838.7|6840.5|6835.5|0
1629425400000|2021-08-20 02:10:00|6840.7|6835.7|6841.7|6836.7|6842.1|6837.1|6839.7|6834.7|0
1629425700000|2021-08-20 02:15:00|6841.8|6836.8|6842|6837|6843.2|6838.2|6840.8|6835.8|0
1629426000000|2021-08-20 02:20:00|6841.9|6836.9|6840.3|6835.3|6842.8|6837.8|6839.8|6834.8|0
1629426300000|2021-08-20 02:25:00|6840.4|6835.4|6840.8|6835.8|6842.5|6837.5|6839.6|6834.6|0
1629426600000|2021-08-20 02:30:00|6840.7|6835.7|6840|6835|6842.3|6837.3|6839.5|6834.5|0
1629426900000|2021-08-20 02:35:00|6839.9|6834.9|6838.6|6833.6|6841.1|6836.1|6838.4|6833.4|0
1629427200000|2021-08-20 02:40:00|6839|6834|6837.2|6832.2|6840.4|6835.4|6837.2|6832.2|0
1629427500000|2021-08-20 02:45:00|6837.3|6832.3|6838|6833|6838.3|6833.3|6836.6|6831.6|0
1629427800000|2021-08-20 02:50:00|6837.9|6832.9|6839.5|6834.5|6839.7|6834.7|6836.8|6831.8|0
1629428100000|2021-08-20 02:55:00|6839.4|6834.4|6838.1|6833.1|6840|6835|6837.5|6832.5|0
1629428400000|2021-08-20 03:00:00|6838.2|6833.2|6838.4|6833.4|6839.5|6834.5|6837.6|6832.6|0
1629428700000|2021-08-20 03:05:00|6838.5|6833.5|6839.8|6834.8|6840.5|6835.5|6837.4|6832.4|0
1629429000000|2021-08-20 03:10:00|6839.7|6834.7|6841|6836|6842.6|6837.6|6838.9|6833.9|0
1629429300000|2021-08-20 03:15:00|6840.9|6835.9|6841.3|6836.3|6842.8|6837.8|6840|6835|0
1629429600000|2021-08-20 03:20:00|6841.4|6836.4|6840.4|6835.4|6842.6|6837.6|6840|6835|0
1629429900000|2021-08-20 03:25:00|6840.5|6835.5|6838.4|6833.4|6841.3|6836.3|6838.4|6833.4|0
1629430200000|2021-08-20 03:30:00|6838.5|6833.5|6836|6831|6839.3|6834.3|6835.5|6830.5|0
1629430500000|2021-08-20 03:35:00|6835.9|6830.9|6834.2|6829.2|6837|6832|6833.7|6828.7|0
1629430800000|2021-08-20 03:40:00|6834.3|6829.3|6835.5|6830.5|6836|6831|6833.3|6828.3|0
1629431100000|2021-08-20 03:45:00|6835.4|6830.4|6836.1|6831.1|6836.4|6831.4|6834.3|6829.3|0
1629431400000|2021-08-20 03:50:00|6836|6831|6835.5|6830.5|6836.3|6831.3|6834.9|6829.9|0
1629431700000|2021-08-20 03:55:00|6835.6|6830.6|6837.4|6832.4|6837.6|6832.6|6835.2|6830.2|0
1629432000000|2021-08-20 04:00:00|6837.5|6832.5|6837.4|6832.4|6838.3|6833.3|6836.6|6831.6|0
1629432300000|2021-08-20 04:05:00|6837.6|6832.6|6837|6832|6837.9|6832.9|6836.3|6831.3|0
1629432600000|2021-08-20 04:10:00|6837.1|6832.1|6837.3|6832.3|6837.4|6832.4|6836.1|6831.1|0
1629432900000|2021-08-20 04:15:00|6837.4|6832.4|6838.2|6833.2|6839|6834|6837.3|6832.3|0
1629433200000|2021-08-20 04:20:00|6838.3|6833.3|6836.9|6831.9|6838.4|6833.4|6836.7|6831.7|0
1629433500000|2021-08-20 04:25:00|6837|6832|6836.5|6831.5|6837.3|6832.3|6836|6831|0
1629433800000|2021-08-20 04:30:00|6836.4|6831.4|6836.8|6831.8|6837.2|6832.2|6835.9|6830.9|0
1629434100000|2021-08-20 04:35:00|6836.7|6831.7|6835.9|6830.9|6837.2|6832.2|6835.7|6830.7|0
1629434400000|2021-08-20 04:40:00|6836|6831|6834.5|6829.5|6836|6831|6834.4|6829.4|0
1629434700000|2021-08-20 04:45:00|6834.4|6829.4|6833.9|6828.9|6834.7|6829.7|6832.8|6827.8|0
1629435000000|2021-08-20 04:50:00|6834.3|6829.3|6835.7|6830.7|6835.9|6830.9|6834.1|6829.1|0
1629435300000|2021-08-20 04:55:00|6835.8|6830.8|6836|6831|6836|6831|6835.2|6830.2|0
1629435600000|2021-08-20 05:00:00|6835.9|6830.9|6829|6824|6835.9|6830.9|6829|6824|0
1629435900000|2021-08-20 05:05:00|6828.9|6823.9|6832|6827|6832.3|6827.3|6824.5|6819.5|0
1629436200000|2021-08-20 05:10:00|6832.1|6827.1|6831.5|6826.5|6834.5|6829.5|6831.4|6826.4|0
1629436500000|2021-08-20 05:15:00|6831.4|6826.4|6827.6|6822.6|6831.4|6826.4|6827.5|6822.5|0
1629436800000|2021-08-20 05:20:00|6827.5|6822.5|6829.1|6824.1|6829.3|6824.3|6826.9|6821.9|0
1629437100000|2021-08-20 05:25:00|6829|6824|6824.8|6819.8|6829.1|6824.1|6823.4|6818.4|0
1629437400000|2021-08-20 05:30:00|6824.7|6819.7|6826.3|6821.3|6827.8|6822.8|6824.5|6819.5|0
1629437700000|2021-08-20 05:35:00|6826.5|6821.5|6828.6|6823.6|6829.7|6824.7|6824.9|6819.9|0
1629438000000|2021-08-20 05:40:00|6828.5|6823.5|6824.6|6819.6|6829.3|6824.3|6824|6819|0
1629438300000|2021-08-20 05:45:00|6824.2|6819.2|6826.8|6821.8|6828.9|6823.9|6824.1|6819.1|0
1629438600000|2021-08-20 05:50:00|6826.9|6821.9|6832|6827|6832.4|6827.4|6826.8|6821.8|0
1629438900000|2021-08-20 05:55:00|6831.9|6826.9|6833|6828|6834.4|6829.4|6831.8|6826.8|0
1629439200000|2021-08-20 06:00:00|6833.1|6828.1|6832.4|6827.4|6833.6|6828.6|6828.4|6823.4|0
1629439500000|2021-08-20 06:05:00|6832.5|6827.5|6832.9|6827.9|6833.6|6828.6|6830.1|6825.1|0
1629439800000|2021-08-20 06:10:00|6832.8|6827.8|6835.2|6830.2|6835.7|6830.7|6831.8|6826.8|0
1629440100000|2021-08-20 06:15:00|6835.3|6830.3|6840.5|6835.5|6841.7|6836.7|6834.5|6829.5|0
1629440400000|2021-08-20 06:20:00|6840.6|6835.6|6838.1|6833.1|6840.6|6835.6|6837.1|6832.1|0
1629440700000|2021-08-20 06:25:00|6838|6833|6840.7|6835.7|6841|6836|6837.6|6832.6|0
1629441000000|2021-08-20 06:30:00|6840.8|6835.8|6837.6|6832.6|6841.5|6836.5|6837.2|6832.2|0
1629441300000|2021-08-20 06:35:00|6837.7|6832.7|6839.8|6834.8|6840.5|6835.5|6836.2|6831.2|0
1629441600000|2021-08-20 06:40:00|6839.9|6834.9|6839|6834|6840.5|6835.5|6838.3|6833.3|0
1629441900000|2021-08-20 06:45:00|6839.1|6834.1|6834.3|6829.3|6839.4|6834.4|6834.2|6829.2|0
1629442200000|2021-08-20 06:50:00|6834.2|6829.2|6835.8|6830.8|6837.1|6832.1|6833.5|6828.5|0
1629442500000|2021-08-20 06:55:00|6835.5|6830.5|6836.5|6831.5|6837.4|6832.4|6835.4|6830.4|0
1629442800000|2021-08-20 07:00:00|6836.4|6831.4|6839.4|6834.4|6841|6836|6833.9|6828.9|0
1629443100000|2021-08-20 07:05:00|6839.5|6834.5|6836.9|6831.9|6839.6|6834.6|6833|6828|0
1629443400000|2021-08-20 07:10:00|6837|6832|6837.3|6832.3|6838.5|6833.5|6832.7|6827.7|0
1629443700000|2021-08-20 07:15:00|6837.4|6832.4|6835.1|6830.1|6839.3|6834.3|6833.9|6828.9|0
1629444000000|2021-08-20 07:20:00|6835.2|6830.2|6827|6822|6835.2|6830.2|6826.4|6821.4|0
1629444300000|2021-08-20 07:25:00|6826.5|6821.5|6814.6|6809.6|6826.6|6821.6|6812.4|6807.4|0
1629444600000|2021-08-20 07:30:00|6814.5|6809.5|6815.2|6810.2|6817.6|6812.6|6811.3|6806.3|0
1629444900000|2021-08-20 07:35:00|6815.3|6810.3|6814.2|6809.2|6815.3|6810.3|6809.7|6804.7|0
1629445200000|2021-08-20 07:40:00|6814.6|6809.6|6814.5|6809.5|6815.3|6810.3|6811.4|6806.4|0
1629445500000|2021-08-20 07:45:00|6814.4|6809.4|6814.2|6809.2|6814.5|6809.5|6811.2|6806.2|0
1629445800000|2021-08-20 07:50:00|6814|6809|6815.8|6810.8|6817.4|6812.4|6812.2|6807.2|0
1629446100000|2021-08-20 07:55:00|6815.7|6810.7|6818.2|6813.2|6819.6|6814.6|6815.1|6810.1|0
1629446400000|2021-08-20 08:00:00|6818.3|6813.3|6822.6|6819.6|6822.7|6819.7|6811.9|6808.9|0
1629446700000|2021-08-20 08:05:00|6823.2|6820.2|6825.1|6822.1|6829|6826|6822.8|6819.8|0
1629447000000|2021-08-20 08:10:00|6825.2|6822.2|6820.7|6817.7|6826.1|6823.1|6818.8|6815.8|0
1629447300000|2021-08-20 08:15:00|6820.8|6817.8|6820.5|6817.5|6822.4|6819.4|6819.2|6816.2|0
1629447600000|2021-08-20 08:20:00|6820.3|6817.3|6814.8|6811.8|6822.7|6819.7|6814.8|6811.8|0
1629447900000|2021-08-20 08:25:00|6815|6812|6814.7|6811.7|6818.9|6815.9|6812.7|6809.7|0
1629448200000|2021-08-20 08:30:00|6814.6|6811.6|6815.8|6812.8|6820.3|6817.3|6813.2|6810.2|0
1629448500000|2021-08-20 08:35:00|6815.5|6812.5|6821.5|6818.5|6822.5|6819.5|6815.5|6812.5|0
1629448800000|2021-08-20 08:40:00|6821.6|6818.6|6817.3|6814.3|6822.9|6819.9|6814.9|6811.9|0
1629449100000|2021-08-20 08:45:00|6817.1|6814.1|6821.5|6818.5|6822|6819|6816.5|6813.5|0
1629449400000|2021-08-20 08:50:00|6821.4|6818.4|6824.1|6821.1|6824.7|6821.7|6821|6818|0
1629449700000|2021-08-20 08:55:00|6823.5|6820.5|6823.9|6820.9|6825|6822|6819.4|6816.4|0
1629450000000|2021-08-20 09:00:00|6823.6|6820.6|6824.4|6821.4|6824.6|6821.6|6819.2|6816.2|0
1629450300000|2021-08-20 09:05:00|6824.3|6821.3|6819.1|6816.1|6825.7|6822.7|6818.7|6815.7|0
1629450600000|2021-08-20 09:10:00|6819.2|6816.2|6815.6|6812.6|6823.5|6820.5|6815.3|6812.3|0
1629450900000|2021-08-20 09:15:00|6815.7|6812.7|6817.2|6814.2|6821.3|6818.3|6814.9|6811.9|0
1629451200000|2021-08-20 09:20:00|6819.9|6816.9|6823|6820|6823.4|6820.4|6817.1|6814.1|0
1629451500000|2021-08-20 09:25:00|6822.5|6819.5|6826.5|6823.5|6827|6824|6822.4|6819.4|0
1629451800000|2021-08-20 09:30:00|6826.6|6823.6|6831.7|6828.7|6831.9|6828.9|6826|6823|0
1629452100000|2021-08-20 09:35:00|6828.1|6825.1|6830.7|6827.7|6832.9|6829.9|6827.4|6824.4|0
1629452400000|2021-08-20 09:40:00|6830.9|6827.9|6837.7|6834.7|6838.3|6835.3|6830.6|6827.6|0
1629452700000|2021-08-20 09:45:00|6837.6|6834.6|6836.9|6833.9|6837.6|6834.6|6836.3|6833.3|0
1629453000000|2021-08-20 09:50:00|6833|6830|6829.4|6826.4|6836.9|6833.9|6827.5|6824.5|0
1629453300000|2021-08-20 09:55:00|6832.1|6829.1|6833.2|6830.2|6833.3|6830.3|6825.6|6822.6|0
1629453600000|2021-08-20 10:00:00|6833.3|6830.3|6830.4|6827.4|6834|6831|6828.5|6825.5|0
1629453900000|2021-08-20 10:05:00|6830|6827|6829.5|6826.5|6833.3|6830.3|6825.8|6822.8|0
1629454200000|2021-08-20 10:10:00|6829.7|6826.7|6829.2|6826.2|6832.8|6829.8|6828.3|6825.3|0
1629454500000|2021-08-20 10:15:00|6829.3|6826.3|6832|6829|6834.8|6831.8|6829.2|6826.2|0
1629454800000|2021-08-20 10:20:00|6832.3|6829.3|6831.6|6828.6|6836.4|6833.4|6829.9|6826.9|0
1629455100000|2021-08-20 10:25:00|6834.7|6831.7|6832.7|6829.7|6834.7|6831.7|6829.3|6826.3|0
1629455400000|2021-08-20 10:30:00|6833.2|6830.2|6829.8|6826.8|6833.9|6830.9|6828.3|6825.3|0
1629455700000|2021-08-20 10:35:00|6829.6|6826.6|6827.9|6824.9|6832.4|6829.4|6827.2|6824.2|0
1629456000000|2021-08-20 10:40:00|6827.8|6824.8|6828.3|6825.3|6832.1|6829.1|6826.5|6823.5|0
1629456300000|2021-08-20 10:45:00|6828|6825|6829.9|6826.9|6833.4|6830.4|6825.9|6822.9|0
1629456600000|2021-08-20 10:50:00|6829.7|6826.7|6833.4|6830.4|6833.5|6830.5|6828.7|6825.7|0
1629456900000|2021-08-20 10:55:00|6833.2|6830.2|6830.9|6827.9|6833.9|6830.9|6829.4|6826.4|0
1629457200000|2021-08-20 11:00:00|6832.4|6829.4|6824.7|6821.7|6833.3|6830.3|6824.4|6821.4|0
1629457500000|2021-08-20 11:05:00|6824.8|6821.8|6823|6820|6826.8|6823.8|6823|6820|0
1629457800000|2021-08-20 11:10:00|6823.2|6820.2|6822.3|6819.3|6824.9|6821.9|6822.2|6819.2|0
1629458100000|2021-08-20 11:15:00|6822.6|6819.6|6822.5|6819.5|6824.3|6821.3|6822.4|6819.4|0
1629458400000|2021-08-20 11:20:00|6822.4|6819.4|6828.5|6825.5|6828.5|6825.5|6822.1|6819.1|0
1629458700000|2021-08-20 11:25:00|6827.6|6824.6|6834|6831|6835.2|6832.2|6827.6|6824.6|0
1629459000000|2021-08-20 11:30:00|6834.1|6831.1|6838.1|6835.1|6838.4|6835.4|6834|6831|0
1629459300000|2021-08-20 11:35:00|6838.2|6835.2|6840.6|6837.6|6840.6|6837.6|6837.9|6834.9|0
1629459600000|2021-08-20 11:40:00|6840.7|6837.7|6845.5|6842.5|6848.4|6845.4|6840.7|6837.7|0
1629459900000|2021-08-20 11:45:00|6845.7|6842.7|6844.9|6841.9|6847|6844|6842.9|6839.9|0
1629460200000|2021-08-20 11:50:00|6844.8|6841.8|6848.7|6845.7|6848.9|6845.9|6844.2|6841.2|0
1629460500000|2021-08-20 11:55:00|6848.4|6845.4|6847.2|6844.2|6848.4|6845.4|6845.3|6842.3|0
1629460800000|2021-08-20 12:00:00|6847.5|6844.5|6846.9|6843.9|6847.5|6844.5|6843|6840|0
1629461100000|2021-08-20 12:05:00|6847.1|6844.1|6845.4|6842.4|6848.8|6845.8|6845.2|6842.2|0
1629461400000|2021-08-20 12:10:00|6845.6|6842.6|6847.9|6844.9|6850.2|6847.2|6845.2|6842.2|0
1629461700000|2021-08-20 12:15:00|6848|6845|6851.2|6848.2|6851.2|6848.2|6847.7|6844.7|0
1629462000000|2021-08-20 12:20:00|6851.1|6848.1|6856.2|6853.2|6856.5|6853.5|6850.1|6847.1|0
1629462300000|2021-08-20 12:25:00|6856.1|6853.1|6855.8|6852.8|6857.6|6854.6|6855.4|6852.4|0
1629462600000|2021-08-20 12:30:00|6855.9|6852.9|6859.9|6856.9|6859.9|6856.9|6854.5|6851.5|0
1629462900000|2021-08-20 12:35:00|6860.2|6857.2|6862.6|6859.6|6863.3|6860.3|6850.7|6847.7|0
1629463200000|2021-08-20 12:40:00|6862.1|6859.1|6862.4|6859.4|6866.9|6863.9|6861.4|6858.4|0
1629463500000|2021-08-20 12:45:00|6862.3|6859.3|6862.2|6859.2|6863.6|6860.6|6860.2|6857.2|0
1629463800000|2021-08-20 12:50:00|6862.1|6859.1|6860.7|6857.7|6863.8|6860.8|6860|6857|0
1629464100000|2021-08-20 12:55:00|6860.6|6857.6|6864.9|6861.9|6864.9|6861.9|6860|6857|0
1629464400000|2021-08-20 13:00:00|6865.2|6862.2|6874.3|6871.3|6874.9|6871.9|6864.4|6861.4|0
1629464700000|2021-08-20 13:05:00|6874.8|6871.8|6884.2|6881.2|6884.2|6881.2|6873.3|6870.3|0
1629465000000|2021-08-20 13:10:00|6884|6881|6889.4|6886.4|6889.5|6886.5|6882.7|6879.7|0
1629465300000|2021-08-20 13:15:00|6889.3|6886.3|6886.9|6883.9|6893.6|6890.6|6886.9|6883.9|0
1629465600000|2021-08-20 13:20:00|6887|6884|6883.2|6880.2|6887.7|6884.7|6881.1|6878.1|0
1629465900000|2021-08-20 13:25:00|6889.4|6886.4|6886.1|6883.1|6896.4|6893.4|6884.4|6881.4|0
1629466200000|2021-08-20 13:30:00|6881.7|6878.7|6900.8|6899|6917.9|6916.1|6877.1|6875.3|0
1629466500000|2021-08-20 13:35:00|6901.7|6899.9|6889.8|6888|6905|6903.2|6874.6|6872.8|0
1629466800000|2021-08-20 13:40:00|6890.6|6888.8|6899.4|6897.6|6901.4|6899.6|6878.1|6876.3|0
1629467100000|2021-08-20 13:45:00|6899.3|6897.5|6898.1|6896.3|6921|6919.2|6895.9|6894.1|0
1629467400000|2021-08-20 13:50:00|6898|6896.2|6917.3|6915.5|6925.1|6923.3|6896.8|6895|0
1629467700000|2021-08-20 13:55:00|6917.4|6915.6|6921.4|6919.6|6922|6920.2|6911.7|6909.9|0
1629468000000|2021-08-20 14:00:00|6922.3|6920.5|6923.9|6922.1|6928.6|6926.8|6916.8|6915|0
1629468300000|2021-08-20 14:05:00|6924|6922.2|6928.7|6926.9|6931.4|6929.6|6914.3|6912.5|0
1629468600000|2021-08-20 14:10:00|6928.5|6926.7|6920.4|6918.6|6932.7|6930.9|6918.4|6916.6|0
1629468900000|2021-08-20 14:15:00|6920.8|6919|6933.3|6931.5|6936.8|6935|6920.8|6919|0
1629469200000|2021-08-20 14:20:00|6933.6|6931.8|6928.2|6926.4|6938.5|6936.7|6923.8|6922|0
1629469500000|2021-08-20 14:25:00|6928.1|6926.3|6918.1|6916.3|6930.3|6928.5|6912.1|6910.3|0
1629469800000|2021-08-20 14:30:00|6918.6|6916.8|6928|6926.2|6928.3|6926.5|6918.6|6916.8|0
1629470100000|2021-08-20 14:35:00|6928.4|6926.6|6923.7|6921.9|6930.6|6928.8|6922.3|6920.5|0
1629470400000|2021-08-20 14:40:00|6923.9|6922.1|6915.8|6914|6926.1|6924.3|6915.3|6913.5|0
1629470700000|2021-08-20 14:45:00|6916.2|6914.4|6916.6|6914.8|6919.9|6918.1|6911.6|6909.8|0
1629471000000|2021-08-20 14:50:00|6916|6914.2|6909|6907.2|6918.8|6917|6905.8|6904|0
1629471300000|2021-08-20 14:55:00|6908.8|6907|6908.1|6906.3|6915.4|6913.6|6904.7|6902.9|0
1629471600000|2021-08-20 15:00:00|6908|6906.2|6899.8|6898|6910|6908.2|6899.7|6897.9|0
1629471900000|2021-08-20 15:05:00|6899.7|6897.9|6894.3|6892.5|6899.7|6897.9|6891.4|6889.6|0
1629472200000|2021-08-20 15:10:00|6894|6892.2|6889.1|6887.3|6895.3|6893.5|6889.1|6887.3|0
1629472500000|2021-08-20 15:15:00|6889.3|6887.5|6887.5|6885.7|6892.8|6891|6885.9|6884.1|0
1629472800000|2021-08-20 15:20:00|6888.6|6886.8|6890|6888.2|6893.4|6891.6|6886.5|6884.7|0
1629473100000|2021-08-20 15:25:00|6891.5|6889.7|6889.9|6888.1|6893.2|6891.4|6885.6|6883.8|0
1629473400000|2021-08-20 15:30:00|6890.1|6888.3|6901|6899.2|6901.4|6899.6|6888.4|6886.6|0
1629473700000|2021-08-20 15:35:00|6900.9|6899.1|6889.9|6888.1|6902|6900.2|6885.7|6883.9|0
1629474000000|2021-08-20 15:40:00|6890|6888.2|6881.4|6879.6|6890.2|6888.4|6875.2|6873.4|0
1629474300000|2021-08-20 15:45:00|6881.9|6880.1|6876.6|6874.8|6881.9|6880.1|6873.4|6871.6|0
1629474600000|2021-08-20 15:50:00|6877.7|6875.9|6866.7|6864.9|6882.7|6880.9|6866.6|6864.8|0
1629474900000|2021-08-20 15:55:00|6866.6|6864.8|6869.4|6867.6|6870.3|6868.5|6860.3|6858.5|0
1629475200000|2021-08-20 16:00:00|6869.3|6867.5|6882.2|6880.4|6882.8|6881|6869.3|6867.5|0
1629475500000|2021-08-20 16:05:00|6882.1|6880.3|6873.1|6871.3|6883.6|6881.8|6871.9|6870.1|0
1629475800000|2021-08-20 16:10:00|6873|6871.2|6874.2|6872.4|6874.5|6872.7|6867.6|6865.8|0
1629476100000|2021-08-20 16:15:00|6874.6|6872.8|6883.7|6881.9|6884.3|6882.5|6873.2|6871.4|0
1629476400000|2021-08-20 16:20:00|6883.5|6881.7|6883.4|6881.6|6885.7|6883.9|6880.8|6879|0
1629476700000|2021-08-20 16:25:00|6883.3|6881.5|6888.6|6886.8|6888.6|6886.8|6880.3|6878.5|0
1629477000000|2021-08-20 16:30:00|6889.5|6887.7|6890.3|6888.5|6893.1|6891.3|6889.5|6887.7|0
1629477300000|2021-08-20 16:35:00|6890.1|6888.3|6890.8|6889|6893.7|6891.9|6889|6887.2|0
1629477600000|2021-08-20 16:40:00|6890.9|6889.1|6890.9|6889.1|6892.4|6890.6|6888.7|6886.9|0
1629477900000|2021-08-20 16:45:00|6890.5|6888.7|6894.6|6892.8|6895.5|6893.7|6890.2|6888.4|0
1629478200000|2021-08-20 16:50:00|6894.5|6892.7|6897.9|6896.1|6899.5|6897.7|6893.8|6892|0
1629478500000|2021-08-20 16:55:00|6897.8|6896|6896.7|6894.9|6898.8|6897|6892.3|6890.5|0
1629478800000|2021-08-20 17:00:00|6897.1|6895.3|6892.4|6890.6|6898.2|6896.4|6892|6890.2|0
1629479100000|2021-08-20 17:05:00|6892.1|6890.3|6891.8|6890|6894.7|6892.9|6890.2|6888.4|0
1629479400000|2021-08-20 17:10:00|6892.2|6890.4|6897.9|6896.1|6897.9|6896.1|6892.1|6890.3|0
1629479700000|2021-08-20 17:15:00|6898.1|6896.3|6891.8|6890|6898.5|6896.7|6891.3|6889.5|0
1629480000000|2021-08-20 17:20:00|6891.4|6889.6|6894.5|6892.7|6895.2|6893.4|6891.3|6889.5|0
1629480300000|2021-08-20 17:25:00|6894.7|6892.9|6893.6|6891.8|6896.6|6894.8|6892.4|6890.6|0
1629480600000|2021-08-20 17:30:00|6893.7|6891.9|6891.8|6890|6898.8|6897|6891.8|6890|0
1629480900000|2021-08-20 17:35:00|6891.7|6889.9|6887.7|6885.9|6892.5|6890.7|6887.2|6885.4|0
1629481200000|2021-08-20 17:40:00|6887.6|6885.8|6891.3|6889.5|6893.4|6891.6|6886.2|6884.4|0
1629481500000|2021-08-20 17:45:00|6891.6|6889.8|6893.1|6891.3|6894.2|6892.4|6890.3|6888.5|0
1629481800000|2021-08-20 17:50:00|6892.6|6890.8|6891.9|6890.1|6895|6893.2|6889.8|6888|0
1629482100000|2021-08-20 17:55:00|6892|6890.2|6888.6|6886.8|6892|6890.2|6884.2|6882.4|0
1629482400000|2021-08-20 18:00:00|6889.1|6887.3|6895.7|6893.9|6897.4|6895.6|6889.1|6887.3|0
1629482700000|2021-08-20 18:05:00|6895.5|6893.7|6897.1|6895.3|6898.7|6896.9|6895.4|6893.6|0
1629483000000|2021-08-20 18:10:00|6897.2|6895.4|6893.1|6891.3|6897.7|6895.9|6891.3|6889.5|0
1629483300000|2021-08-20 18:15:00|6892.8|6891|6893.3|6891.5|6895.6|6893.8|6889.8|6888|0
1629483600000|2021-08-20 18:20:00|6893.6|6891.8|6891.3|6889.5|6895.2|6893.4|6889.3|6887.5|0
1629483900000|2021-08-20 18:25:00|6892.5|6890.7|6894.3|6892.5|6896.7|6894.9|6892.4|6890.6|0
1629484200000|2021-08-20 18:30:00|6894|6892.2|6889.3|6887.5|6895.3|6893.5|6888.5|6886.7|0
1629484500000|2021-08-20 18:35:00|6889|6887.2|6891.7|6889.9|6893|6891.2|6888.8|6887|0
1629484800000|2021-08-20 18:40:00|6891.9|6890.1|6886.3|6884.5|6894.7|6892.9|6884.5|6882.7|0
1629485100000|2021-08-20 18:45:00|6886.1|6884.3|6884|6882.2|6889.3|6887.5|6882.2|6880.4|0
1629485400000|2021-08-20 18:50:00|6883.5|6881.7|6888.6|6886.8|6890.2|6888.4|6881.5|6879.7|0
1629485700000|2021-08-20 18:55:00|6888.7|6886.9|6894.5|6892.7|6894.9|6893.1|6888.4|6886.6|0
1629486000000|2021-08-20 19:00:00|6894.6|6892.8|6892.9|6891.1|6897.2|6895.4|6891.1|6889.3|0
1629486300000|2021-08-20 19:05:00|6893|6891.2|6893.4|6891.6|6894.1|6892.3|6890.3|6888.5|0
1629486600000|2021-08-20 19:10:00|6893.3|6891.5|6894.7|6892.9|6896|6894.2|6892.1|6890.3|0
1629486900000|2021-08-20 19:15:00|6894.6|6892.8|6895.1|6893.3|6897.9|6896.1|6893.9|6892.1|0
1629487200000|2021-08-20 19:20:00|6894.7|6892.9|6900.9|6899.1|6901.7|6899.9|6893.8|6892|0
1629487500000|2021-08-20 19:25:00|6901|6899.2|6896.4|6894.6|6901|6899.2|6895.6|6893.8|0
1629487800000|2021-08-20 19:30:00|6896.3|6894.5|6899.6|6897.8|6899.8|6898|6893.5|6891.7|0
1629488100000|2021-08-20 19:35:00|6899.4|6897.6|6901.6|6899.8|6902.2|6900.4|6898.4|6896.6|0
1629488400000|2021-08-20 19:40:00|6901.5|6899.7|6902.3|6900.5|6904.2|6902.4|6897.3|6895.5|0
1629488700000|2021-08-20 19:45:00|6902.2|6900.4|6900|6898.2|6903.1|6901.3|6897.4|6895.6|0
1629489000000|2021-08-20 19:50:00|6903.6|6901.8|6909.7|6907.9|6909.8|6908|6901.7|6899.9|0
1629489300000|2021-08-20 19:55:00|6909.9|6908.1|6912|6910.2|6915.4|6913.6|6908.2|6906.4|0
1629489600000|2021-08-20 20:00:00|6912.6|6909.6|6909.1|6906.1|6912.6|6909.6|6908.1|6905.1|0
1629489900000|2021-08-20 20:05:00|6909|6906|6910.2|6907.2|6910.9|6907.9|6908.6|6905.6|0
1629490200000|2021-08-20 20:10:00|6910.3|6907.3|6911|6908|6911|6908|6910|6907|0
1629490500000|2021-08-20 20:15:00|6911.2|6908.2|6912.5|6909.5|6912.5|6909.5|6910.3|6907.3|0
1629490800000|2021-08-20 20:20:00|6912.6|6909.6|6913|6910|6913.1|6910.1|6912.2|6909.2|0
1629491100000|2021-08-20 20:25:00|6913.1|6910.1|6913.6|6910.6|6913.8|6910.8|6912.5|6909.5|0
1629491400000|2021-08-20 20:30:00|6913.7|6910.7|6916.5|6913.5|6916.5|6913.5|6913.7|6910.7|0
1629491700000|2021-08-20 20:35:00|6916.6|6913.6|6916.7|6913.7|6917.2|6914.2|6916.4|6913.4|0
1629492000000|2021-08-20 20:40:00|6916.8|6913.8|6917.8|6914.8|6917.8|6914.8|6915.5|6912.5|0
1629492300000|2021-08-20 20:45:00|6917.5|6914.5|6916.8|6913.8|6918.3|6915.3|6916|6913|0
1629492600000|2021-08-20 20:50:00|6917|6914|6915.8|6912.8|6917.4|6914.4|6915.8|6912.8|0
1629492900000|2021-08-20 20:55:00|6916.1|6913.1|6918|6915|6918.6|6915.6|6916.1|6913.1|0
1629669600000|2021-08-22 22:00:00|6919.7|6914.7|6924.8|6919.8|6926.2|6921.2|6919.5|6914.5|0
1629669900000|2021-08-22 22:05:00|6924.9|6919.9|6928.6|6923.6|6929.1|6924.1|6924.1|6919.1|0
1629670200000|2021-08-22 22:10:00|6928.5|6923.5|6929.4|6924.4|6930.1|6925.1|6926.9|6921.9|0
1629670500000|2021-08-22 22:15:00|6929.3|6924.3|6927.9|6922.9|6929.3|6924.3|6927.4|6922.4|0
1629670800000|2021-08-22 22:20:00|6928|6923|6926.5|6921.5|6928.1|6923.1|6925.9|6920.9|0
1629671100000|2021-08-22 22:25:00|6926.4|6921.4|6927.2|6922.2|6928.3|6923.3|6926.4|6921.4|0
1629671400000|2021-08-22 22:30:00|6927.3|6922.3|6927.6|6922.6|6928|6923|6927|6922|0
1629671700000|2021-08-22 22:35:00|6927.7|6922.7|6926.6|6921.6|6927.7|6922.7|6925.7|6920.7|0
1629672000000|2021-08-22 22:40:00|6926.7|6921.7|6926.7|6921.7|6927.2|6922.2|6925.1|6920.1|0
1629672300000|2021-08-22 22:45:00|6926.6|6921.6|6928.2|6923.2|6928.8|6923.8|6926.6|6921.6|0
1629672600000|2021-08-22 22:50:00|6928.3|6923.3|6929.2|6924.2|6929.7|6924.7|6926.9|6921.9|0
1629672900000|2021-08-22 22:55:00|6929.1|6924.1|6928.4|6923.4|6929.3|6924.3|6927.8|6922.8|0
1629673200000|2021-08-22 23:00:00|6928.3|6923.3|6929.2|6924.2|6929.2|6924.2|6927.8|6922.8|0
1629673500000|2021-08-22 23:05:00|6929.3|6924.3|6928.6|6923.6|6929.8|6924.8|6928.2|6923.2|0
1629673800000|2021-08-22 23:10:00|6928.7|6923.7|6929.3|6924.3|6929.8|6924.8|6928.4|6923.4|0
1629674100000|2021-08-22 23:15:00|6929.4|6924.4|6928.8|6923.8|6930|6925|6928.7|6923.7|0
1629674400000|2021-08-22 23:20:00|6928.9|6923.9|6928.4|6923.4|6928.9|6923.9|6927.9|6922.9|0
1629674700000|2021-08-22 23:25:00|6928.5|6923.5|6928.4|6923.4|6929|6924|6928|6923|0
1629675000000|2021-08-22 23:30:00|6928.2|6923.2|6926.9|6921.9|6928.2|6923.2|6926.5|6921.5|0
1629675300000|2021-08-22 23:35:00|6926.8|6921.8|6927.5|6922.5|6928|6923|6926.8|6921.8|0
1629675600000|2021-08-22 23:40:00|6927.4|6922.4|6926.3|6921.3|6927.6|6922.6|6926.3|6921.3|0
1629675900000|2021-08-22 23:45:00|6926.4|6921.4|6926.5|6921.5|6927.3|6922.3|6925.6|6920.6|0
1629676200000|2021-08-22 23:50:00|6926.4|6921.4|6926.5|6921.5|6927.4|6922.4|6926.4|6921.4|0
1629676500000|2021-08-22 23:55:00|6926.4|6921.4|6924.5|6919.5|6926.5|6921.5|6923.9|6918.9|0
1629676800000|2021-08-23 00:00:00|6924.2|6919.2|6924.1|6919.1|6926.4|6921.4|6924|6919|0
1629677100000|2021-08-23 00:05:00|6924.2|6919.2|6925.2|6920.2|6928.2|6923.2|6923.8|6918.8|0
1629677400000|2021-08-23 00:10:00|6925.1|6920.1|6927.2|6922.2|6927.2|6922.2|6925|6920|0
1629677700000|2021-08-23 00:15:00|6927.4|6922.4|6925.4|6920.4|6928.1|6923.1|6925|6920|0
1629678000000|2021-08-23 00:20:00|6925.2|6920.2|6924.9|6919.9|6926.4|6921.4|6924.4|6919.4|0
1629678300000|2021-08-23 00:25:00|6924.7|6919.7|6925.9|6920.9|6925.9|6920.9|6923.8|6918.8|0
1629678600000|2021-08-23 00:30:00|6925.8|6920.8|6924.1|6919.1|6926.8|6921.8|6923.2|6918.2|0
1629678900000|2021-08-23 00:35:00|6924|6919|6924.2|6919.2|6925.1|6920.1|6922.9|6917.9|0
1629679200000|2021-08-23 00:40:00|6924.3|6919.3|6925.3|6920.3|6926.1|6921.1|6924|6919|0
1629679500000|2021-08-23 00:45:00|6925.4|6920.4|6924.4|6919.4|6926.7|6921.7|6924.3|6919.3|0
1629679800000|2021-08-23 00:50:00|6924.3|6919.3|6924.5|6919.5|6926.4|6921.4|6923.7|6918.7|0
1629680100000|2021-08-23 00:55:00|6924.4|6919.4|6926.4|6921.4|6927.2|6922.2|6924.3|6919.3|0
1629680400000|2021-08-23 01:00:00|6926.6|6921.6|6927.1|6922.1|6927.1|6922.1|6925.6|6920.6|0
1629680700000|2021-08-23 01:05:00|6927|6922|6930|6925|6931.6|6926.6|6927|6922|0
1629681000000|2021-08-23 01:10:00|6930.1|6925.1|6930.8|6925.8|6931.1|6926.1|6929|6924|0
1629681300000|2021-08-23 01:15:00|6930.9|6925.9|6930.6|6925.6|6932.9|6927.9|6928.9|6923.9|0
1629681600000|2021-08-23 01:20:00|6930.7|6925.7|6932.1|6927.1|6932.1|6927.1|6929.6|6924.6|0
1629681900000|2021-08-23 01:25:00|6932.2|6927.2|6932.7|6927.7|6933.8|6928.8|6931.9|6926.9|0
1629682200000|2021-08-23 01:30:00|6932.6|6927.6|6931.6|6926.6|6932.7|6927.7|6930.6|6925.6|0
1629682500000|2021-08-23 01:35:00|6931.5|6926.5|6930|6925|6932.4|6927.4|6929.2|6924.2|0
1629682800000|2021-08-23 01:40:00|6930.2|6925.2|6932.8|6927.8|6933.7|6928.7|6929.8|6924.8|0
1629683100000|2021-08-23 01:45:00|6932.9|6927.9|6936.3|6931.3|6936.4|6931.4|6932.8|6927.8|0
1629683400000|2021-08-23 01:50:00|6936.2|6931.2|6937.9|6932.9|6938.7|6933.7|6936.2|6931.2|0
1629683700000|2021-08-23 01:55:00|6938|6933|6938.7|6933.7|6939.3|6934.3|6937|6932|0
1629684000000|2021-08-23 02:00:00|6938.6|6933.6|6938|6933|6939.5|6934.5|6937.2|6932.2|0
1629684300000|2021-08-23 02:05:00|6937.9|6932.9|6939.6|6934.6|6941.2|6936.2|6937.6|6932.6|0
1629684600000|2021-08-23 02:10:00|6939.5|6934.5|6942.1|6937.1|6944.3|6939.3|6939.4|6934.4|0
1629684900000|2021-08-23 02:15:00|6941.9|6936.9|6939.1|6934.1|6942.3|6937.3|6938.9|6933.9|0
1629685200000|2021-08-23 02:20:00|6939.2|6934.2|6937.6|6932.6|6939.8|6934.8|6937.2|6932.2|0
1629685500000|2021-08-23 02:25:00|6937.5|6932.5|6939|6934|6939.8|6934.8|6937.5|6932.5|0
1629685800000|2021-08-23 02:30:00|6938.9|6933.9|6940.2|6935.2|6940.9|6935.9|6938.9|6933.9|0
1629686100000|2021-08-23 02:35:00|6940.1|6935.1|6939.6|6934.6|6940.7|6935.7|6939.1|6934.1|0
1629686400000|2021-08-23 02:40:00|6939.7|6934.7|6938.6|6933.6|6939.9|6934.9|6938.5|6933.5|0
1629686700000|2021-08-23 02:45:00|6938.7|6933.7|6940.5|6935.5|6940.7|6935.7|6938.6|6933.6|0
1629687000000|2021-08-23 02:50:00|6940.6|6935.6|6939.9|6934.9|6940.7|6935.7|6939.7|6934.7|0
1629687300000|2021-08-23 02:55:00|6940|6935|6941.2|6936.2|6941.6|6936.6|6939.8|6934.8|0
1629687600000|2021-08-23 03:00:00|6941.3|6936.3|6940.6|6935.6|6942|6937|6940.2|6935.2|0
1629687900000|2021-08-23 03:05:00|6940.7|6935.7|6942.3|6937.3|6943.1|6938.1|6940.6|6935.6|0
1629688200000|2021-08-23 03:10:00|6942.4|6937.4|6942.1|6937.1|6942.9|6937.9|6941.9|6936.9|0
1629688500000|2021-08-23 03:15:00|6942|6937|6943.2|6938.2|6943.4|6938.4|6941.7|6936.7|0
1629688800000|2021-08-23 03:20:00|6943.3|6938.3|6942.2|6937.2|6944.4|6939.4|6941.7|6936.7|0
1629689100000|2021-08-23 03:25:00|6942.1|6937.1|6943|6938|6943.1|6938.1|6941.8|6936.8|0
1629689400000|2021-08-23 03:30:00|6943.1|6938.1|6942.8|6937.8|6943.8|6938.8|6942.1|6937.1|0
1629689700000|2021-08-23 03:35:00|6942.9|6937.9|6942.8|6937.8|6943|6938|6941.8|6936.8|0
1629690000000|2021-08-23 03:40:00|6942.7|6937.7|6941.6|6936.6|6943.5|6938.5|6941.4|6936.4|0
1629690300000|2021-08-23 03:45:00|6941.5|6936.5|6942|6937|6942.2|6937.2|6941.4|6936.4|0
1629690600000|2021-08-23 03:50:00|6941.9|6936.9|6943|6938|6943.4|6938.4|6941.5|6936.5|0
1629690900000|2021-08-23 03:55:00|6942.9|6937.9|6942.6|6937.6|6943.1|6938.1|6942.2|6937.2|0
1629691200000|2021-08-23 04:00:00|6942.7|6937.7|6942.4|6937.4|6943.2|6938.2|6942|6937|0
1629691500000|2021-08-23 04:05:00|6942.3|6937.3|6942|6937|6942.7|6937.7|6941.6|6936.6|0
1629691800000|2021-08-23 04:10:00|6941.9|6936.9|6942.6|6937.6|6942.8|6937.8|6941.9|6936.9|0
1629692100000|2021-08-23 04:15:00|6942.7|6937.7|6943.4|6938.4|6944.1|6939.1|6942.6|6937.6|0
1629692400000|2021-08-23 04:20:00|6943.3|6938.3|6942.5|6937.5|6943.3|6938.3|6942.3|6937.3|0
1629692700000|2021-08-23 04:25:00|6942.4|6937.4|6942|6937|6942.4|6937.4|6941.7|6936.7|0
1629693000000|2021-08-23 04:30:00|6941.9|6936.9|6945.2|6940.2|6945.5|6940.5|6941.8|6936.8|0
1629693300000|2021-08-23 04:35:00|6945.1|6940.1|6944.5|6939.5|6945.3|6940.3|6944.4|6939.4|0
1629693600000|2021-08-23 04:40:00|6944.4|6939.4|6944.5|6939.5|6945|6940|6944.2|6939.2|0
1629693900000|2021-08-23 04:45:00|6944.4|6939.4|6945.5|6940.5|6945.6|6940.6|6944.3|6939.3|0
1629694200000|2021-08-23 04:50:00|6945.4|6940.4|6945.2|6940.2|6945.9|6940.9|6945.2|6940.2|0
1629694500000|2021-08-23 04:55:00|6945.3|6940.3|6946.1|6941.1|6946.3|6941.3|6945|6940|0
1629694800000|2021-08-23 05:00:00|6945.9|6940.9|6946.2|6941.2|6946.6|6941.6|6944.8|6939.8|0
1629695100000|2021-08-23 05:05:00|6946.1|6941.1|6945.5|6940.5|6946.2|6941.2|6944.9|6939.9|0
1629695400000|2021-08-23 05:10:00|6945.4|6940.4|6944.9|6939.9|6948.2|6943.2|6944.5|6939.5|0
1629695700000|2021-08-23 05:15:00|6945.1|6940.1|6944|6939|6945.7|6940.7|6943.7|6938.7|0
1629696000000|2021-08-23 05:20:00|6943.9|6938.9|6944.7|6939.7|6945|6940|6943.6|6938.6|0
1629696300000|2021-08-23 05:25:00|6944.6|6939.6|6944.7|6939.7|6945|6940|6943.9|6938.9|0
1629696600000|2021-08-23 05:30:00|6944.6|6939.6|6944.8|6939.8|6945.7|6940.7|6944.6|6939.6|0
1629696900000|2021-08-23 05:35:00|6944.9|6939.9|6944.6|6939.6|6945.4|6940.4|6944.5|6939.5|0
1629697200000|2021-08-23 05:40:00|6944.7|6939.7|6944.4|6939.4|6945.4|6940.4|6944.1|6939.1|0
1629697500000|2021-08-23 05:45:00|6944.5|6939.5|6944.4|6939.4|6945.4|6940.4|6944.3|6939.3|0
1629697800000|2021-08-23 05:50:00|6944.5|6939.5|6943.2|6938.2|6944.9|6939.9|6943|6938|0
1629698100000|2021-08-23 05:55:00|6943.3|6938.3|6940.8|6935.8|6943.3|6938.3|6940.4|6935.4|0
1629698400000|2021-08-23 06:00:00|6940.9|6935.9|6936.1|6931.1|6941.7|6936.7|6935.8|6930.8|0
1629698700000|2021-08-23 06:05:00|6936.2|6931.2|6936|6931|6937.5|6932.5|6935.7|6930.7|0
1629699000000|2021-08-23 06:10:00|6936.1|6931.1|6936|6931|6936.5|6931.5|6934.9|6929.9|0
1629699300000|2021-08-23 06:15:00|6935.9|6930.9|6935.6|6930.6|6936.2|6931.2|6934.4|6929.4|0
1629699600000|2021-08-23 06:20:00|6935.7|6930.7|6935.4|6930.4|6936.7|6931.7|6935.3|6930.3|0
1629699900000|2021-08-23 06:25:00|6935.3|6930.3|6935.2|6930.2|6936.2|6931.2|6933.8|6928.8|0
1629700200000|2021-08-23 06:30:00|6935.1|6930.1|6936|6931|6936.5|6931.5|6935.1|6930.1|0
1629700500000|2021-08-23 06:35:00|6935.9|6930.9|6935.7|6930.7|6936.1|6931.1|6933.3|6928.3|0
1629700800000|2021-08-23 06:40:00|6935.8|6930.8|6935|6930|6936.2|6931.2|6934.7|6929.7|0
1629701100000|2021-08-23 06:45:00|6934.9|6929.9|6936.4|6931.4|6936.9|6931.9|6934.8|6929.8|0
1629701400000|2021-08-23 06:50:00|6936.3|6931.3|6937.7|6932.7|6938.3|6933.3|6935.9|6930.9|0
1629701700000|2021-08-23 06:55:00|6937.8|6932.8|6938.9|6933.9|6939.5|6934.5|6937.5|6932.5|0
1629702000000|2021-08-23 07:00:00|6939.1|6934.1|6935.9|6930.9|6939.5|6934.5|6935.8|6930.8|0
1629702300000|2021-08-23 07:05:00|6935.8|6930.8|6933.8|6928.8|6935.9|6930.9|6931.2|6926.2|0
1629702600000|2021-08-23 07:10:00|6933.9|6928.9|6932.4|6927.4|6935.5|6930.5|6931.6|6926.6|0
1629702900000|2021-08-23 07:15:00|6932.2|6927.2|6936|6931|6937.3|6932.3|6931.2|6926.2|0
1629703200000|2021-08-23 07:20:00|6935.9|6930.9|6936.4|6931.4|6938.7|6933.7|6935.7|6930.7|0
1629703500000|2021-08-23 07:25:00|6936.3|6931.3|6936|6931|6936.4|6931.4|6932.9|6927.9|0
1629703800000|2021-08-23 07:30:00|6934.2|6929.2|6933.5|6928.5|6935.7|6930.7|6932.9|6927.9|0
1629704100000|2021-08-23 07:35:00|6933.6|6928.6|6931.7|6926.7|6934.4|6929.4|6931.3|6926.3|0
1629704400000|2021-08-23 07:40:00|6931.6|6926.6|6934|6929|6934|6929|6930.7|6925.7|0
1629704700000|2021-08-23 07:45:00|6933.8|6928.8|6932.7|6927.7|6934.1|6929.1|6932|6927|0
1629705000000|2021-08-23 07:50:00|6932.6|6927.6|6932|6927|6932.9|6927.9|6930.7|6925.7|0
1629705300000|2021-08-23 07:55:00|6931.8|6926.8|6933.2|6928.2|6933.8|6928.8|6931.2|6926.2|0
1629705600000|2021-08-23 08:00:00|6933.1|6928.1|6932.3|6929.3|6937.9|6934.9|6932.1|6927.4|0
1629705900000|2021-08-23 08:05:00|6932.5|6929.5|6929.1|6926.1|6933.5|6930.5|6928.5|6925.5|0
1629706200000|2021-08-23 08:10:00|6930.2|6927.2|6929|6926|6930.8|6927.8|6927.2|6924.2|0
1629706500000|2021-08-23 08:15:00|6928.8|6925.8|6933.6|6930.6|6933.6|6930.6|6927|6924|0
1629706800000|2021-08-23 08:20:00|6933.7|6930.7|6938.7|6935.7|6938.7|6935.7|6929.8|6926.8|0
1629707100000|2021-08-23 08:25:00|6938.5|6935.5|6943.3|6940.3|6943.3|6940.3|6935.8|6932.8|0
1629707400000|2021-08-23 08:30:00|6942.8|6939.8|6940.4|6937.4|6944.8|6941.8|6938.6|6935.6|0
1629707700000|2021-08-23 08:35:00|6940.2|6937.2|6935.4|6932.4|6940.3|6937.3|6934|6931|0
1629708000000|2021-08-23 08:40:00|6935.6|6932.6|6936.6|6933.6|6940|6937|6933.3|6930.3|0
1629708300000|2021-08-23 08:45:00|6935.7|6932.7|6940.6|6937.6|6944.6|6941.6|6935.7|6932.7|0
1629708600000|2021-08-23 08:50:00|6940.5|6937.5|6942.8|6939.8|6945.1|6942.1|6938.5|6935.5|0
1629708900000|2021-08-23 08:55:00|6942.7|6939.7|6948.6|6945.6|6951.9|6948.9|6942.6|6939.6|0
1629709200000|2021-08-23 09:00:00|6949.5|6946.5|6944.9|6941.9|6949.7|6946.7|6941.9|6938.9|0
1629709500000|2021-08-23 09:05:00|6946|6943|6945.2|6942.2|6948.6|6945.6|6942.7|6939.7|0
1629709800000|2021-08-23 09:10:00|6945.8|6942.8|6943.1|6940.1|6947.5|6944.5|6940.4|6937.4|0
1629710100000|2021-08-23 09:15:00|6942.7|6939.7|6944.8|6941.8|6946.6|6943.6|6937.8|6934.8|0
1629710400000|2021-08-23 09:20:00|6944.9|6941.9|6944.7|6941.7|6946.5|6943.5|6941.9|6938.9|0
1629710700000|2021-08-23 09:25:00|6943.2|6940.2|6944.9|6941.9|6946.4|6943.4|6941.2|6938.2|0
1629711000000|2021-08-23 09:30:00|6944.8|6941.8|6943.6|6940.6|6947|6944|6942.3|6939.3|0
1629711300000|2021-08-23 09:35:00|6944.2|6941.2|6944|6941|6945.9|6942.9|6940.5|6937.5|0
1629711600000|2021-08-23 09:40:00|6944.4|6941.4|6950.8|6947.8|6951|6948|6944.4|6941.4|0
1629711900000|2021-08-23 09:45:00|6950.9|6947.9|6944.7|6941.7|6951.2|6948.2|6943.4|6940.4|0
1629712200000|2021-08-23 09:50:00|6944.6|6941.6|6943.5|6940.5|6945.5|6942.5|6942.6|6939.6|0
1629712500000|2021-08-23 09:55:00|6943.3|6940.3|6946.4|6943.4|6949.3|6946.3|6943.3|6940.3|0
1629712800000|2021-08-23 10:00:00|6946.5|6943.5|6944.7|6941.7|6951.8|6948.8|6944.6|6941.6|0
1629713100000|2021-08-23 10:05:00|6944.3|6941.3|6942.2|6939.2|6948.5|6945.5|6942.2|6939.2|0
1629713400000|2021-08-23 10:10:00|6942.3|6939.3|6941|6938|6942.8|6939.8|6940.3|6937.3|0
1629713700000|2021-08-23 10:15:00|6940.9|6937.9|6941.7|6938.7|6942.9|6939.9|6940|6937|0
1629714000000|2021-08-23 10:20:00|6941.4|6938.4|6940.8|6937.8|6941.4|6938.4|6939.3|6936.3|0
1629714300000|2021-08-23 10:25:00|6941|6938|6941.5|6938.5|6941.5|6938.5|6940.6|6937.6|0
1629714600000|2021-08-23 10:30:00|6941.4|6938.4|6938.9|6935.9|6941.5|6938.5|6937.6|6934.6|0
1629714900000|2021-08-23 10:35:00|6939|6936|6938.9|6935.9|6939|6936|6937.8|6934.8|0
1629715200000|2021-08-23 10:40:00|6938.4|6935.4|6938.7|6935.7|6941.5|6938.5|6938.1|6935.1|0
1629715500000|2021-08-23 10:45:00|6939.6|6936.6|6936.8|6933.8|6939.8|6936.8|6936.6|6933.6|0
1629715800000|2021-08-23 10:50:00|6936.9|6933.9|6939.1|6936.1|6939.2|6936.2|6936.7|6933.7|0
1629716100000|2021-08-23 10:55:00|6938.9|6935.9|6939.8|6936.8|6940.2|6937.2|6937.5|6934.5|0
1629716400000|2021-08-23 11:00:00|6940.1|6937.1|6946.3|6943.3|6947.5|6944.5|6940.1|6937.1|0
1629716700000|2021-08-23 11:05:00|6946.7|6943.7|6949.9|6946.9|6950.2|6947.2|6943.8|6940.8|0
1629717000000|2021-08-23 11:10:00|6949.7|6946.7|6946.6|6943.6|6949.9|6946.9|6945.6|6942.6|0
1629717300000|2021-08-23 11:15:00|6946.2|6943.2|6946.3|6943.3|6948.7|6945.7|6943.9|6940.9|0
1629717600000|2021-08-23 11:20:00|6946.5|6943.5|6947.2|6944.2|6948.3|6945.3|6941.9|6938.9|0
1629717900000|2021-08-23 11:25:00|6947.4|6944.4|6949.4|6946.4|6950|6947|6946.9|6943.9|0
1629718200000|2021-08-23 11:30:00|6949.5|6946.5|6952.2|6949.2|6952.4|6949.4|6948.9|6945.9|0
1629718500000|2021-08-23 11:35:00|6952.1|6949.1|6954.1|6951.1|6955.5|6952.5|6951.9|6948.9|0
1629718800000|2021-08-23 11:40:00|6954.3|6951.3|6956.1|6953.1|6956.7|6953.7|6954.3|6951.3|0
1629719100000|2021-08-23 11:45:00|6956|6953|6953.2|6950.2|6956.4|6953.4|6952.2|6949.2|0
1629719400000|2021-08-23 11:50:00|6953.3|6950.3|6952.6|6949.6|6953.4|6950.4|6950.8|6947.8|0
1629719700000|2021-08-23 11:55:00|6953|6950|6953.7|6950.7|6955.3|6952.3|6953|6950|0
1629720000000|2021-08-23 12:00:00|6953.5|6950.5|6955.7|6952.7|6955.9|6952.9|6952.7|6949.7|0
1629720300000|2021-08-23 12:05:00|6955.6|6952.6|6955.7|6952.7|6956|6953|6953.8|6950.8|0
1629720600000|2021-08-23 12:10:00|6955.9|6952.9|6953.7|6950.7|6955.9|6952.9|6953.1|6950.1|0
1629720900000|2021-08-23 12:15:00|6953.6|6950.6|6954.6|6951.6|6955|6952|6953.3|6950.3|0
1629721200000|2021-08-23 12:20:00|6955|6952|6952.7|6949.7|6955|6952|6952.2|6949.2|0
1629721500000|2021-08-23 12:25:00|6952.8|6949.8|6952|6949|6954.3|6951.3|6951.7|6948.7|0
1629721800000|2021-08-23 12:30:00|6951.9|6948.9|6952.4|6949.4|6952.5|6949.5|6950.1|6947.1|0
1629722100000|2021-08-23 12:35:00|6952.6|6949.6|6954.9|6951.9|6955.6|6952.6|6952.5|6949.5|0
1629722400000|2021-08-23 12:40:00|6955|6952|6951.8|6948.8|6955|6952|6951.1|6948.1|0
1629722700000|2021-08-23 12:45:00|6951.6|6948.6|6951.5|6948.5|6951.9|6948.9|6950.1|6947.1|0
1629723000000|2021-08-23 12:50:00|6951.4|6948.4|6952.8|6949.8|6952.9|6949.9|6951.3|6948.3|0
1629723300000|2021-08-23 12:55:00|6952.6|6949.6|6953|6950|6954.5|6951.5|6952.1|6949.1|0
1629723600000|2021-08-23 13:00:00|6952.8|6949.8|6953.8|6950.8|6953.9|6950.9|6951.5|6948.5|0
1629723900000|2021-08-23 13:05:00|6953.9|6950.9|6955|6952|6955.2|6952.2|6952.9|6949.9|0
1629724200000|2021-08-23 13:10:00|6954.7|6951.7|6955.2|6952.2|6955.7|6952.7|6954|6951|0
1629724500000|2021-08-23 13:15:00|6955.3|6952.3|6957.5|6954.5|6958|6955|6954.9|6951.9|0
1629724800000|2021-08-23 13:20:00|6957.3|6954.3|6958.1|6955.1|6958.9|6955.9|6956.8|6953.8|0
1629725100000|2021-08-23 13:25:00|6956.5|6953.5|6948.8|6945.8|6959.4|6956.4|6948|6945|0
1629725400000|2021-08-23 13:30:00|6948.9|6945.9|6952.7|6950.9|6968.6|6966.8|6945.4|6943.2|0
1629725700000|2021-08-23 13:35:00|6952.4|6950.6|6953.2|6951.4|6967.1|6965.3|6946.1|6944.3|0
1629726000000|2021-08-23 13:40:00|6954.2|6952.4|6971.6|6969.8|6975.4|6973.6|6951.5|6949.7|0
1629726300000|2021-08-23 13:45:00|6973.1|6971.3|6989.4|6987.6|6991.1|6989.3|6971.6|6969.8|0
1629726600000|2021-08-23 13:50:00|6990|6988.2|6999.9|6998.1|7003.8|7002|6988.8|6987|0
1629726900000|2021-08-23 13:55:00|6999.3|6997.5|6984.2|6982.4|7000.8|6999|6983.2|6981.4|0
1629727200000|2021-08-23 14:00:00|6984.4|6982.6|6995.9|6994.1|7000.5|6998.7|6979|6977.2|0
1629727500000|2021-08-23 14:05:00|6996.5|6994.7|7002.5|7000.7|7005.9|7004.1|6992.5|6990.7|0
1629727800000|2021-08-23 14:10:00|7003.6|7001.8|7012.7|7010.9|7012.9|7011.1|6997.7|6995.9|0
1629728100000|2021-08-23 14:15:00|7012.8|7011|7006.4|7004.6|7014.3|7012.5|7005.6|7003.8|0
1629728400000|2021-08-23 14:20:00|7006.5|7004.7|7012.7|7010.9|7016.8|7015|7004.9|7003.1|0
1629728700000|2021-08-23 14:25:00|7012.6|7010.8|7001.2|6999.4|7016.7|7014.9|6999.7|6997.9|0
1629729000000|2021-08-23 14:30:00|7001.3|6999.5|7004.8|7003|7005.1|7003.3|6997.5|6995.7|0
1629729300000|2021-08-23 14:35:00|7004.9|7003.1|7014.1|7012.3|7014.1|7012.3|7002.3|7000.5|0
1629729600000|2021-08-23 14:40:00|7014.9|7013.1|7013.3|7011.5|7015.9|7014.1|7002.6|7000.8|0
1629729900000|2021-08-23 14:45:00|7013.5|7011.7|7023.7|7021.9|7023.8|7022|7013.4|7011.6|0
1629730200000|2021-08-23 14:50:00|7023.5|7021.7|7033.7|7031.9|7033.7|7031.9|7021.9|7020.1|0
1629730500000|2021-08-23 14:55:00|7033.4|7031.6|7037.3|7035.5|7038.8|7037|7030.1|7028.3|0
1629730800000|2021-08-23 15:00:00|7037|7035.2|7024.2|7022.4|7039.4|7037.6|7023.8|7022|0
1629731100000|2021-08-23 15:05:00|7024.3|7022.5|7019.6|7017.8|7024.7|7022.9|7018.9|7017.1|0
1629731400000|2021-08-23 15:10:00|7019.7|7017.9|7024|7022.2|7026|7024.2|7017.7|7015.9|0
1629731700000|2021-08-23 15:15:00|7023.9|7022.1|7026.9|7025.1|7028|7026.2|7020.7|7018.9|0
1629732000000|2021-08-23 15:20:00|7026.6|7024.8|7030.3|7028.5|7030.9|7029.1|7025.2|7023.4|0
1629732300000|2021-08-23 15:25:00|7030.2|7028.4|7031.9|7030.1|7036.9|7035.1|7028.6|7026.8|0
1629732600000|2021-08-23 15:30:00|7032.2|7030.4|7041.8|7040|7043.1|7041.3|7031.8|7030|0
1629732900000|2021-08-23 15:35:00|7041.7|7039.9|7047.1|7045.3|7048|7046.2|7038.5|7036.7|0
1629733200000|2021-08-23 15:40:00|7047|7045.2|7046.1|7044.3|7048.6|7046.8|7045.3|7043.5|0
1629733500000|2021-08-23 15:45:00|7046.5|7044.7|7051.2|7049.4|7052.1|7050.3|7046.4|7044.6|0
1629733800000|2021-08-23 15:50:00|7051.4|7049.6|7062.5|7060.7|7063.6|7061.8|7051.4|7049.6|0
1629734100000|2021-08-23 15:55:00|7062.7|7060.9|7062.1|7060.3|7067|7065.2|7060.1|7058.3|0
1629734400000|2021-08-23 16:00:00|7062.4|7060.6|7062.3|7060.5|7065.5|7063.7|7060.4|7058.6|0
1629734700000|2021-08-23 16:05:00|7062.1|7060.3|7061.7|7059.9|7064.2|7062.4|7059.4|7057.6|0
1629735000000|2021-08-23 16:10:00|7062.1|7060.3|7059.1|7057.3|7062.1|7060.3|7056.9|7055.1|0
1629735300000|2021-08-23 16:15:00|7059.2|7057.4|7054|7052.2|7059.6|7057.8|7051.7|7049.9|0
1629735600000|2021-08-23 16:20:00|7054.1|7052.3|7060.1|7058.3|7061.7|7059.9|7053.8|7052|0
1629735900000|2021-08-23 16:25:00|7060|7058.2|7068.8|7067|7068.9|7067.1|7060|7058.2|0
1629736200000|2021-08-23 16:30:00|7069.3|7067.5|7075.5|7073.7|7076|7074.2|7069.3|7067.5|0
1629736500000|2021-08-23 16:35:00|7075.2|7073.4|7073.4|7071.6|7076.4|7074.6|7071.8|7070|0
1629736800000|2021-08-23 16:40:00|7073.2|7071.4|7076|7074.2|7080|7078.2|7073.2|7071.4|0
1629737100000|2021-08-23 16:45:00|7075.9|7074.1|7069.7|7067.9|7077|7075.2|7068.8|7067|0
1629737400000|2021-08-23 16:50:00|7070|7068.2|7073.8|7072|7077.9|7076.1|7069.8|7068|0
1629737700000|2021-08-23 16:55:00|7074.4|7072.6|7076.9|7075.1|7077.3|7075.5|7071.1|7069.3|0
1629738000000|2021-08-23 17:00:00|7077|7075.2|7082|7080.2|7083.6|7081.8|7075.2|7073.4|0
1629738300000|2021-08-23 17:05:00|7081.9|7080.1|7078|7076.2|7083|7081.2|7077.9|7076.1|0
1629738600000|2021-08-23 17:10:00|7077.9|7076.1|7077.6|7075.8|7079.1|7077.3|7074.9|7073.1|0
1629738900000|2021-08-23 17:15:00|7077.5|7075.7|7076.1|7074.3|7078.2|7076.4|7073.2|7071.4|0
1629739200000|2021-08-23 17:20:00|7076|7074.2|7079.4|7077.6|7079.8|7078|7075.2|7073.4|0
1629739500000|2021-08-23 17:25:00|7079.5|7077.7|7080.1|7078.3|7080.1|7078.3|7076.3|7074.5|0
1629739800000|2021-08-23 17:30:00|7080.5|7078.7|7082.3|7080.5|7082.3|7080.5|7079.5|7077.7|0
1629740100000|2021-08-23 17:35:00|7082.7|7080.9|7077.4|7075.6|7083|7081.2|7076.8|7075|0
1629740400000|2021-08-23 17:40:00|7078|7076.2|7081.2|7079.4|7086|7084.2|7076.4|7074.6|0
1629740700000|2021-08-23 17:45:00|7081.4|7079.6|7085|7083.2|7085|7083.2|7081.3|7079.5|0
1629741000000|2021-08-23 17:50:00|7085.1|7083.3|7085.3|7083.5|7085.7|7083.9|7083|7081.2|0
1629741300000|2021-08-23 17:55:00|7085.6|7083.8|7082.6|7080.8|7085.6|7083.8|7081.7|7079.9|0
1629741600000|2021-08-23 18:00:00|7083|7081.2|7080.5|7078.7|7084|7082.2|7080.1|7078.3|0
1629741900000|2021-08-23 18:05:00|7080.6|7078.8|7082.5|7080.7|7083.5|7081.7|7079.7|7077.9|0
1629742200000|2021-08-23 18:10:00|7082.4|7080.6|7084|7082.2|7085.2|7083.4|7081.6|7079.8|0
1629742500000|2021-08-23 18:15:00|7084.1|7082.3|7090.9|7089.1|7092.1|7090.3|7081.6|7079.8|0
1629742800000|2021-08-23 18:20:00|7091|7089.2|7087.8|7086|7091.7|7089.9|7087.7|7085.9|0
1629743100000|2021-08-23 18:25:00|7087.9|7086.1|7086.5|7084.7|7088.3|7086.5|7085.8|7084|0
1629743400000|2021-08-23 18:30:00|7086.4|7084.6|7089|7087.2|7090.4|7088.6|7086|7084.2|0
1629743700000|2021-08-23 18:35:00|7088.7|7086.9|7090.8|7089|7090.8|7089|7088.1|7086.3|0
1629744000000|2021-08-23 18:40:00|7090.6|7088.8|7087.2|7085.4|7092|7090.2|7087|7085.2|0
1629744300000|2021-08-23 18:45:00|7087.3|7085.5|7089.8|7088|7089.8|7088|7086|7084.2|0
1629744600000|2021-08-23 18:50:00|7090|7088.2|7087.4|7085.6|7090.9|7089.1|7084.5|7082.7|0
1629744900000|2021-08-23 18:55:00|7087.2|7085.4|7086.5|7084.7|7089.2|7087.4|7086.2|7084.4|0
1629745200000|2021-08-23 19:00:00|7086.6|7084.8|7085|7083.2|7086.8|7085|7082.3|7080.5|0
1629745500000|2021-08-23 19:05:00|7085.1|7083.3|7086|7084.2|7088.1|7086.3|7084.5|7082.7|0
1629745800000|2021-08-23 19:10:00|7085.9|7084.1|7081.5|7079.7|7086.5|7084.7|7080.6|7078.8|0
1629746100000|2021-08-23 19:15:00|7081.8|7080|7074.2|7072.4|7082|7080.2|7074.1|7072.3|0
1629746400000|2021-08-23 19:20:00|7074.1|7072.3|7074.3|7072.5|7076.4|7074.6|7072.5|7070.7|0
1629746700000|2021-08-23 19:25:00|7074.5|7072.7|7074.6|7072.8|7077.1|7075.3|7073.3|7071.5|0
1629747000000|2021-08-23 19:30:00|7074.4|7072.6|7082.2|7080.4|7084.6|7082.8|7074.3|7072.5|0
1629747300000|2021-08-23 19:35:00|7082.5|7080.7|7083.6|7081.8|7086.9|7085.1|7081.2|7079.4|0
1629747600000|2021-08-23 19:40:00|7083.1|7081.3|7081.7|7079.9|7083.8|7082|7079.3|7077.5|0
1629747900000|2021-08-23 19:45:00|7081.9|7080.1|7086.1|7084.3|7086.9|7085.1|7080.4|7078.6|0
1629748200000|2021-08-23 19:50:00|7087.6|7085.8|7088.3|7086.5|7088.9|7087.1|7085.2|7083.4|0
1629748500000|2021-08-23 19:55:00|7088|7086.2|7083.2|7081.4|7088|7086.2|7080.8|7079|0
1629748800000|2021-08-23 20:00:00|7083.8|7080.8|7086.1|7083.1|7087.5|7084.5|7082.1|7079.1|0
1629749100000|2021-08-23 20:05:00|7086.3|7083.3|7085.6|7082.6|7087|7084|7084.9|7081.9|0
1629749400000|2021-08-23 20:10:00|7085.7|7082.7|7087.3|7084.3|7087.3|7084.3|7085.5|7082.5|0
1629749700000|2021-08-23 20:15:00|7087.8|7084.8|7089.4|7086.4|7090.6|7087.6|7087.6|7084.6|0
1629750000000|2021-08-23 20:20:00|7089.3|7086.3|7090.3|7087.3|7091|7088|7089.3|7086.3|0
1629750300000|2021-08-23 20:25:00|7090.2|7087.2|7090.3|7087.3|7090.4|7087.4|7089.6|7086.6|0
1629750600000|2021-08-23 20:30:00|7090.2|7087.2|7090.6|7087.6|7091|7088|7089.9|7086.9|0
1629750900000|2021-08-23 20:35:00|7090.5|7087.5|7091.3|7088.3|7091.8|7088.8|7090.1|7087.1|0
1629751200000|2021-08-23 20:40:00|7091.2|7088.2|7091.1|7088.1|7092.8|7089.8|7090.7|7087.7|0
1629751500000|2021-08-23 20:45:00|7091.2|7088.2|7091.3|7088.3|7092.3|7089.3|7090.6|7087.6|0
1629751800000|2021-08-23 20:50:00|7091.4|7088.4|7092.2|7089.2|7092.2|7089.2|7090.8|7087.8|0
1629752100000|2021-08-23 20:55:00|7091|7088|7090.3|7087.3|7091.1|7088.1|7090.3|7087.3|0
1629752400000|2021-08-23 21:00:00|7090.4|7087.4|7090.9|7087.9|7091.1|7088.1|7090.4|7087.4|0
1629752700000|2021-08-23 21:05:00|7091|7088|7090.7|7087.7|7091|7088|7090.5|7087.5|0
1629753000000|2021-08-23 21:10:00|7090.6|7087.6|7090.8|7087.8|7091|7088|7090.5|7087.5|0
1629753300000|2021-08-23 21:15:00|7090.7|7087.7|7091.5|7088.5|7091.5|7088.5|7090.4|7087.4|0
1629753600000|2021-08-23 21:20:00|7091.6|7088.6|7093.7|7090.7|7095|7092|7091.6|7088.6|0
1629753900000|2021-08-23 21:25:00|7093.8|7090.8|7092.9|7089.9|7093.8|7090.8|7092.6|7089.6|0
1629754200000|2021-08-23 21:30:00|7092.7|7089.7|7093.8|7090.8|7094.1|7091.1|7092.7|7089.7|0
1629754500000|2021-08-23 21:35:00|7093.9|7090.9|7093.2|7090.2|7094.1|7091.1|7093.2|7090.2|0
1629754800000|2021-08-23 21:40:00|7093.3|7090.3|7092.9|7089.9|7094|7091|7092.5|7089.5|0
1629755100000|2021-08-23 21:45:00|7092.8|7089.8|7092.9|7089.9|7093.8|7090.8|7092.4|7089.4|0
1629755400000|2021-08-23 21:50:00|7092.2|7089.2|7092.1|7089.1|7092.4|7089.4|7091.6|7088.6|0
1629755700000|2021-08-23 21:55:00|7092|7089|7093.3|7090.3|7093.5|7090.5|7092|7089|0
1629756000000|2021-08-23 22:00:00|7093.7|7090.7|7092.9|7089.9|7093.7|7090.7|7091.8|7088.8|0
1629756300000|2021-08-23 22:05:00|7092.8|7089.8|7093.8|7090.8|7094.2|7091.2|7092.8|7089.8|0
1629756600000|2021-08-23 22:10:00|7093.7|7090.7|7093.6|7090.6|7093.8|7090.8|7092.7|7089.7|0
1629756900000|2021-08-23 22:15:00|7093.4|7090.4|7094.1|7091.1|7094.5|7091.5|7093.4|7090.4|0
1629757200000|2021-08-23 22:20:00|7094.2|7091.2|7095.4|7092.4|7095.5|7092.5|7094.2|7091.2|0
1629757500000|2021-08-23 22:25:00|7095.5|7092.5|7096.6|7093.6|7096.7|7093.7|7095.3|7092.3|0
1629757800000|2021-08-23 22:30:00|7096.7|7093.7|7097.1|7094.1|7097.5|7094.5|7096.7|7093.7|0
1629758100000|2021-08-23 22:35:00|7097.2|7094.2|7098.3|7095.3|7098.4|7095.4|7097.1|7094.1|0
1629758400000|2021-08-23 22:40:00|7098.4|7095.4|7098.8|7095.8|7098.9|7095.9|7098.3|7095.3|0
1629758700000|2021-08-23 22:45:00|7098.7|7095.7|7098.1|7095.1|7098.8|7095.8|7098.1|7095.1|0
1629759000000|2021-08-23 22:50:00|7098.2|7095.2|7100.1|7097.1|7100.1|7097.1|7098.1|7095.1|0
1629759300000|2021-08-23 22:55:00|7100|7097|7100|7097|7100.8|7097.8|7099.9|7096.9|0
1629759600000|2021-08-23 23:00:00|7099.9|7096.9|7099.7|7096.7|7100.3|7097.3|7099.5|7096.5|0
1629759900000|2021-08-23 23:05:00|7099.6|7096.6|7099|7096|7099.7|7096.7|7098.9|7095.9|0
1629760200000|2021-08-23 23:10:00|7099.1|7096.1|7099|7096|7099.4|7096.4|7098.6|7095.6|0
1629760500000|2021-08-23 23:15:00|7098.9|7095.9|7099.5|7096.5|7099.5|7096.5|7098.9|7095.9|0
1629760800000|2021-08-23 23:20:00|7099.6|7096.6|7099.5|7096.5|7100|7097|7099.3|7096.3|0
1629761100000|2021-08-23 23:25:00|7099.3|7096.3|7098.4|7095.4|7100.1|7097.1|7098.3|7095.3|0
1629761400000|2021-08-23 23:30:00|7098.5|7095.5|7098.9|7095.9|7099.1|7096.1|7098.1|7095.1|0
1629761700000|2021-08-23 23:35:00|7099|7096|7099|7096|7099.5|7096.5|7098.8|7095.8|0
1629762000000|2021-08-23 23:40:00|7098.8|7095.8|7099.8|7096.8|7099.8|7096.8|7098.6|7095.6|0
1629762300000|2021-08-23 23:45:00|7101|7098|7100.4|7097.4|7102|7099|7100.2|7097.2|0
1629762600000|2021-08-23 23:50:00|7100.3|7097.3|7100.6|7097.6|7100.9|7097.9|7099.8|7096.8|0
1629762900000|2021-08-23 23:55:00|7100.5|7097.5|7101.3|7096.3|7101.3|7098|7099|7096|0
1629763200000|2021-08-24 00:00:00|7101.2|7096.2|7100.7|7095.7|7102.2|7097.2|7100|7095|0
1629763500000|2021-08-24 00:05:00|7100.8|7095.8|7101.6|7096.6|7103.1|7098.1|7100.6|7095.6|0
1629763800000|2021-08-24 00:10:00|7101.7|7096.7|7101.1|7096.1|7102|7097|7100.6|7095.6|0
1629764100000|2021-08-24 00:15:00|7101|7096|7101.5|7096.5|7102.4|7097.4|7101|7096|0
1629764400000|2021-08-24 00:20:00|7101.6|7096.6|7100.6|7095.6|7101.7|7096.7|7100.2|7095.2|0
1629764700000|2021-08-24 00:25:00|7100.7|7095.7|7099.8|7094.8|7101|7096|7099.6|7094.6|0
1629765000000|2021-08-24 00:30:00|7100|7095|7100.4|7095.4|7100.8|7095.8|7099.2|7094.2|0
1629765300000|2021-08-24 00:35:00|7100.5|7095.5|7101.7|7096.7|7101.7|7096.7|7100.4|7095.4|0
1629765600000|2021-08-24 00:40:00|7101.8|7096.8|7101.5|7096.5|7102.7|7097.7|7101.2|7096.2|0
1629765900000|2021-08-24 00:45:00|7101.6|7096.6|7102.2|7097.2|7102.8|7097.8|7101.3|7096.3|0
1629766200000|2021-08-24 00:50:00|7102.1|7097.1|7102.1|7097.1|7102.5|7097.5|7101.7|7096.7|0
1629766500000|2021-08-24 00:55:00|7102|7097|7101.9|7096.9|7102.3|7097.3|7101.6|7096.6|0
1629766800000|2021-08-24 01:00:00|7102|7097|7102.8|7097.8|7103.8|7098.8|7101.9|7096.9|0
1629767100000|2021-08-24 01:05:00|7102.9|7097.9|7102.8|7097.8|7103.4|7098.4|7102.7|7097.7|0
1629767400000|2021-08-24 01:10:00|7102.9|7097.9|7102.5|7097.5|7103|7098|7102.2|7097.2|0
1629767700000|2021-08-24 01:15:00|7102.6|7097.6|7100.8|7095.8|7103.1|7098.1|7100.5|7095.5|0
1629768000000|2021-08-24 01:20:00|7100.9|7095.9|7100.5|7095.5|7101.4|7096.4|7100.3|7095.3|0
1629768300000|2021-08-24 01:25:00|7100.4|7095.4|7104.3|7099.3|7104.7|7099.7|7100.1|7095.1|0
1629768600000|2021-08-24 01:30:00|7104.2|7099.2|7102.3|7097.3|7105.2|7100.2|7101.9|7096.9|0
1629768900000|2021-08-24 01:35:00|7102.2|7097.2|7103.7|7098.7|7104|7099|7102.2|7097.2|0
1629769200000|2021-08-24 01:40:00|7103.8|7098.8|7104.9|7099.9|7105.4|7100.4|7103.3|7098.3|0
1629769500000|2021-08-24 01:45:00|7105.1|7100.1|7104.5|7099.5|7105.1|7100.1|7103.7|7098.7|0
1629769800000|2021-08-24 01:50:00|7104.4|7099.4|7104|7099|7104.9|7099.9|7103.7|7098.7|0
1629770100000|2021-08-24 01:55:00|7103.9|7098.9|7103.4|7098.4|7104.5|7099.5|7103.2|7098.2|0
1629770400000|2021-08-24 02:00:00|7103.3|7098.3|7103.2|7098.2|7103.9|7098.9|7102.5|7097.5|0
1629770700000|2021-08-24 02:05:00|7103.1|7098.1|7103.6|7098.6|7103.8|7098.8|7102.5|7097.5|0
1629771000000|2021-08-24 02:10:00|7103.7|7098.7|7103.4|7098.4|7104|7099|7103|7098|0
1629771300000|2021-08-24 02:15:00|7103.5|7098.5|7104.1|7099.1|7104.1|7099.1|7103.2|7098.2|0
1629771600000|2021-08-24 02:20:00|7104.3|7099.3|7103.9|7098.9|7104.5|7099.5|7103.6|7098.6|0
1629771900000|2021-08-24 02:25:00|7103.8|7098.8|7103.3|7098.3|7104|7099|7102.9|7097.9|0
1629772200000|2021-08-24 02:30:00|7103.4|7098.4|7102.6|7097.6|7103.4|7098.4|7102.4|7097.4|0
1629772500000|2021-08-24 02:35:00|7102.5|7097.5|7102.9|7097.9|7102.9|7097.9|7102.4|7097.4|0
1629772800000|2021-08-24 02:40:00|7102.8|7097.8|7103.6|7098.6|7103.7|7098.7|7102.2|7097.2|0
1629773100000|2021-08-24 02:45:00|7103.7|7098.7|7103.1|7098.1|7103.8|7098.8|7102.9|7097.9|0
1629773400000|2021-08-24 02:50:00|7103|7098|7103.4|7098.4|7103.7|7098.7|7102.6|7097.6|0
1629773700000|2021-08-24 02:55:00|7103.5|7098.5|7102.6|7097.6|7103.6|7098.6|7102.5|7097.5|0
1629774000000|2021-08-24 03:00:00|7102.4|7097.4|7102.1|7097.1|7102.6|7097.6|7100.8|7095.8|0
1629774300000|2021-08-24 03:05:00|7102|7097|7101.4|7096.4|7102.2|7097.2|7101.4|7096.4|0
1629774600000|2021-08-24 03:10:00|7101.5|7096.5|7101.4|7096.4|7101.8|7096.8|7100.8|7095.8|0
1629774900000|2021-08-24 03:15:00|7101.5|7096.5|7102.2|7097.2|7102.7|7097.7|7101.4|7096.4|0
1629775200000|2021-08-24 03:20:00|7102.3|7097.3|7101.5|7096.5|7102.5|7097.5|7101.5|7096.5|0
1629775500000|2021-08-24 03:25:00|7101.4|7096.4|7101.8|7096.8|7102.1|7097.1|7101.1|7096.1|0
1629775800000|2021-08-24 03:30:00|7101.7|7096.7|7101.9|7096.9|7102.7|7097.7|7101.6|7096.6|0
1629776100000|2021-08-24 03:35:00|7101.8|7096.8|7101.8|7096.8|7102|7097|7101.6|7096.6|0
1629776400000|2021-08-24 03:40:00|7101.7|7096.7|7101.6|7096.6|7101.8|7096.8|7101.1|7096.1|0
1629776700000|2021-08-24 03:45:00|7101.5|7096.5|7101.3|7096.3|7101.8|7096.8|7101.2|7096.2|0
1629777000000|2021-08-24 03:50:00|7101.5|7096.5|7101.6|7096.6|7101.7|7096.7|7100.8|7095.8|0
1629777300000|2021-08-24 03:55:00|7101.7|7096.7|7101.9|7096.9|7102.1|7097.1|7101.2|7096.2|0
1629777600000|2021-08-24 04:00:00|7101.8|7096.8|7102.4|7097.4|7102.7|7097.7|7101.6|7096.6|0
1629777900000|2021-08-24 04:05:00|7102.3|7097.3|7101.9|7096.9|7102.3|7097.3|7101.7|7096.7|0
1629778200000|2021-08-24 04:10:00|7102|7097|7101.9|7096.9|7102|7097|7101.7|7096.7|0
1629778500000|2021-08-24 04:15:00|7102|7097|7102.4|7097.4|7102.5|7097.5|7101.8|7096.8|0
1629778800000|2021-08-24 04:20:00|7102.3|7097.3|7101.9|7096.9|7102.5|7097.5|7101.6|7096.6|0
1629779100000|2021-08-24 04:25:00|7102|7097|7101.8|7096.8|7102.3|7097.3|7101.6|7096.6|0
1629779400000|2021-08-24 04:30:00|7101.9|7096.9|7102.6|7097.6|7103|7098|7101.8|7096.8|0
1629779700000|2021-08-24 04:35:00|7102.5|7097.5|7102.3|7097.3|7102.6|7097.6|7102.2|7097.2|0
1629780000000|2021-08-24 04:40:00|7102.2|7097.2|7102.1|7097.1|7102.3|7097.3|7101.7|7096.7|0
1629780300000|2021-08-24 04:45:00|7102|7097|7102.1|7097.1|7102.3|7097.3|7101.7|7096.7|0
1629780600000|2021-08-24 04:50:00|7102.4|7097.4|7102.4|7097.4|7102.7|7097.7|7102.1|7097.1|0
1629780900000|2021-08-24 04:55:00|7102.3|7097.3|7102.6|7097.6|7102.8|7097.8|7102.2|7097.2|0
1629781200000|2021-08-24 05:00:00|7102.5|7097.5|7102.5|7097.5|7103.1|7098.1|7102.3|7097.3|0
1629781500000|2021-08-24 05:05:00|7102.4|7097.4|7103.6|7098.6|7103.7|7098.7|7102.3|7097.3|0
1629781800000|2021-08-24 05:10:00|7103.7|7098.7|7102.4|7097.4|7103.7|7098.7|7101.5|7096.5|0
1629782100000|2021-08-24 05:15:00|7102.5|7097.5|7101.2|7096.2|7102.6|7097.6|7101.1|7096.1|0
1629782400000|2021-08-24 05:20:00|7101.3|7096.3|7101.9|7096.9|7102.3|7097.3|7101.1|7096.1|0
1629782700000|2021-08-24 05:25:00|7102.1|7097.1|7103.3|7098.3|7103.7|7098.7|7101.7|7096.7|0
1629783000000|2021-08-24 05:30:00|7103.2|7098.2|7103|7098|7103.3|7098.3|7102.1|7097.1|0
1629783300000|2021-08-24 05:35:00|7102.9|7097.9|7104.6|7099.6|7105.5|7100.5|7102.9|7097.9|0
1629783600000|2021-08-24 05:40:00|7104.5|7099.5|7106.7|7101.7|7107.4|7102.4|7104.4|7099.4|0
1629783900000|2021-08-24 05:45:00|7106.8|7101.8|7111|7106|7111.2|7106.2|7106.8|7101.8|0
1629784200000|2021-08-24 05:50:00|7110.9|7105.9|7109|7104|7111|7106|7107.9|7102.9|0
1629784500000|2021-08-24 05:55:00|7109.1|7104.1|7115.2|7110.2|7115.3|7110.3|7108.7|7103.7|0
1629784800000|2021-08-24 06:00:00|7115.3|7110.3|7115.5|7110.5|7117.5|7112.5|7114.9|7109.9|0
1629785100000|2021-08-24 06:05:00|7115.4|7110.4|7116.8|7111.8|7117.1|7112.1|7114.9|7109.9|0
1629785400000|2021-08-24 06:10:00|7116.9|7111.9|7116.4|7111.4|7117|7112|7115.6|7110.6|0
1629785700000|2021-08-24 06:15:00|7116.3|7111.3|7118.1|7113.1|7118.7|7113.7|7116.1|7111.1|0
1629786000000|2021-08-24 06:20:00|7118|7113|7118.2|7113.2|7119.2|7114.2|7118|7113|0
1629786300000|2021-08-24 06:25:00|7118.1|7113.1|7117.9|7112.9|7118.7|7113.7|7117.5|7112.5|0
1629786600000|2021-08-24 06:30:00|7117.8|7112.8|7123.3|7118.3|7124.3|7119.3|7117.6|7112.6|0
1629786900000|2021-08-24 06:35:00|7123.1|7118.1|7130.7|7125.7|7135.1|7130.1|7123|7118|0
1629787200000|2021-08-24 06:40:00|7130.6|7125.6|7130.2|7125.2|7130.6|7125.6|7128|7123|0
1629787500000|2021-08-24 06:45:00|7130.1|7125.1|7130.2|7125.2|7131.3|7126.3|7128.7|7123.7|0
1629787800000|2021-08-24 06:50:00|7130.3|7125.3|7134.1|7129.1|7134.1|7129.1|7130.2|7125.2|0
1629788100000|2021-08-24 06:55:00|7134|7129|7137|7132|7137|7132|7133.2|7128.2|0
1629788400000|2021-08-24 07:00:00|7137.1|7132.1|7134|7129|7137.8|7132.8|7131.8|7126.8|0
1629788700000|2021-08-24 07:05:00|7133.9|7128.9|7131.6|7126.6|7135.2|7130.2|7131.5|7126.5|0
1629789000000|2021-08-24 07:10:00|7131.7|7126.7|7131.5|7126.5|7132.9|7127.9|7130.8|7125.8|0
1629789300000|2021-08-24 07:15:00|7131.6|7126.6|7128.6|7123.6|7131.6|7126.6|7127.2|7122.2|0
1629789600000|2021-08-24 07:20:00|7128.5|7123.5|7127.2|7122.2|7129.4|7124.4|7126.6|7121.6|0
1629789900000|2021-08-24 07:25:00|7127.3|7122.3|7129.7|7124.7|7130.8|7125.8|7126.8|7121.8|0
1629790200000|2021-08-24 07:30:00|7129.8|7124.8|7132.6|7127.6|7134.3|7129.3|7129.7|7124.7|0
1629790500000|2021-08-24 07:35:00|7132.5|7127.5|7135.2|7130.2|7136.7|7131.7|7132.1|7127.1|0
1629790800000|2021-08-24 07:40:00|7135.1|7130.1|7143.4|7138.4|7143.5|7138.5|7135.1|7130.1|0
1629791100000|2021-08-24 07:45:00|7143.5|7138.5|7143.6|7138.6|7143.7|7138.7|7142.7|7137.7|0
1629791400000|2021-08-24 07:50:00|7143.5|7138.5|7142.1|7137.1|7143.6|7138.6|7141.4|7136.4|0
1629791700000|2021-08-24 07:55:00|7142|7137|7145.9|7140.9|7146.2|7141.2|7141.9|7136.9|0
1629792000000|2021-08-24 08:00:00|7145.8|7140.8|7166.6|7163.6|7176.3|7173.3|7145.8|7140.8|0
1629792300000|2021-08-24 08:05:00|7166.5|7163.5|7161.4|7158.4|7167.1|7164.1|7161.4|7158.4|0
1629792600000|2021-08-24 08:10:00|7161.3|7158.3|7165.9|7162.9|7167.3|7164.3|7159.7|7156.7|0
1629792900000|2021-08-24 08:15:00|7165.7|7162.7|7168.3|7165.3|7169.8|7166.8|7163.6|7160.6|0
1629793200000|2021-08-24 08:20:00|7167.5|7164.5|7168.3|7165.3|7170.7|7167.7|7166|7163|0
1629793500000|2021-08-24 08:25:00|7168.2|7165.2|7168.7|7165.7|7169.8|7166.8|7167.1|7164.1|0
1629793800000|2021-08-24 08:30:00|7168.3|7165.3|7168.4|7165.4|7171|7168|7167.4|7164.4|0
1629794100000|2021-08-24 08:35:00|7167.9|7164.9|7166.3|7163.3|7178.1|7175.1|7166.3|7163.3|0
1629794400000|2021-08-24 08:40:00|7166.6|7163.6|7169.4|7166.4|7169.6|7166.6|7165.9|7162.9|0
1629794700000|2021-08-24 08:45:00|7170.7|7167.7|7169.9|7166.9|7172.5|7169.5|7167.3|7164.3|0
1629795000000|2021-08-24 08:50:00|7169.5|7166.5|7167.3|7164.3|7171.6|7168.6|7166.5|7163.5|0
1629795300000|2021-08-24 08:55:00|7167.5|7164.5|7166.8|7163.8|7167.5|7164.5|7164.9|7161.9|0
1629795600000|2021-08-24 09:00:00|7166.7|7163.7|7165.9|7162.9|7167.4|7164.4|7165.3|7162.3|0
1629795900000|2021-08-24 09:05:00|7166|7163|7166.4|7163.4|7167.2|7164.2|7164.7|7161.7|0
1629796200000|2021-08-24 09:10:00|7165.7|7162.7|7167.3|7164.3|7167.7|7164.7|7164.8|7161.8|0
1629796500000|2021-08-24 09:15:00|7166.8|7163.8|7165.8|7162.8|7169.2|7166.2|7164.9|7161.9|0
1629796800000|2021-08-24 09:20:00|7165.7|7162.7|7165.3|7162.3|7167.7|7164.7|7165.2|7162.2|0
1629797100000|2021-08-24 09:25:00|7165.7|7162.7|7163.6|7160.6|7166.1|7163.1|7163.2|7160.2|0
1629797400000|2021-08-24 09:30:00|7163.7|7160.7|7164|7161|7164.3|7161.3|7161|7158|0
1629797700000|2021-08-24 09:35:00|7164.1|7161.1|7157.5|7154.5|7164.1|7161.1|7157.2|7154.2|0
1629798000000|2021-08-24 09:40:00|7157.4|7154.4|7155.3|7152.3|7157.4|7154.4|7154.8|7151.8|0
1629798300000|2021-08-24 09:45:00|7155.4|7152.4|7155.6|7152.6|7156.4|7153.4|7154.3|7151.3|0
1629798600000|2021-08-24 09:50:00|7155.7|7152.7|7155.2|7152.2|7156.3|7153.3|7154.7|7151.7|0
1629798900000|2021-08-24 09:55:00|7155|7152|7152.3|7149.3|7155|7152|7151.6|7148.6|0
1629799200000|2021-08-24 10:00:00|7152.4|7149.4|7153.6|7150.6|7153.7|7150.7|7151.7|7148.7|0
1629799500000|2021-08-24 10:05:00|7153.7|7150.7|7156.5|7153.5|7156.7|7153.7|7152.8|7149.8|0
1629799800000|2021-08-24 10:10:00|7156.3|7153.3|7156.2|7153.2|7156.3|7153.3|7154.8|7151.8|0
1629800100000|2021-08-24 10:15:00|7156.5|7153.5|7154.2|7151.2|7156.5|7153.5|7153.8|7150.8|0
1629800400000|2021-08-24 10:20:00|7154.1|7151.1|7152.2|7149.2|7154.5|7151.5|7151.8|7148.8|0
1629800700000|2021-08-24 10:25:00|7152.5|7149.5|7153.3|7150.3|7154.5|7151.5|7152.3|7149.3|0
1629801000000|2021-08-24 10:30:00|7153.4|7150.4|7154.5|7151.5|7155.5|7152.5|7153.4|7150.4|0
1629801300000|2021-08-24 10:35:00|7154.4|7151.4|7153.6|7150.6|7155|7152|7153.6|7150.6|0
1629801600000|2021-08-24 10:40:00|7153.7|7150.7|7151.9|7148.9|7154.2|7151.2|7151|7148|0
1629801900000|2021-08-24 10:45:00|7151.8|7148.8|7150.2|7147.2|7151.8|7148.8|7149.5|7146.5|0
1629802200000|2021-08-24 10:50:00|7150.3|7147.3|7149.9|7146.9|7150.5|7147.5|7149.4|7146.4|0
1629802500000|2021-08-24 10:55:00|7150.1|7147.1|7149.6|7146.6|7150.7|7147.7|7149|7146|0
1629802800000|2021-08-24 11:00:00|7150.1|7147.1|7150.1|7147.1|7151.2|7148.2|7149.1|7146.1|0
1629803100000|2021-08-24 11:05:00|7149.7|7146.7|7149.1|7146.1|7150.4|7147.4|7148.4|7145.4|0
1629803400000|2021-08-24 11:10:00|7149.6|7146.6|7150|7147|7150.3|7147.3|7147.7|7144.7|0
1629803700000|2021-08-24 11:15:00|7149.9|7146.9|7151.9|7148.9|7152.2|7149.2|7149.9|7146.9|0
1629804000000|2021-08-24 11:20:00|7151.8|7148.8|7146.2|7143.2|7152.8|7149.8|7145.6|7142.6|0
1629804300000|2021-08-24 11:25:00|7146.3|7143.3|7144.1|7141.1|7147|7144|7143.4|7140.4|0
1629804600000|2021-08-24 11:30:00|7144.2|7141.2|7146.4|7143.4|7149.8|7146.8|7143.9|7140.9|0
1629804900000|2021-08-24 11:35:00|7146.3|7143.3|7147.8|7144.8|7150.5|7147.5|7146.1|7143.1|0
1629805200000|2021-08-24 11:40:00|7148|7145|7147.1|7144.1|7148|7145|7144.3|7141.3|0
1629805500000|2021-08-24 11:45:00|7147|7144|7146.7|7143.7|7147.2|7144.2|7145.7|7142.7|0
1629805800000|2021-08-24 11:50:00|7146.5|7143.5|7145|7142|7147.9|7144.9|7142.7|7139.7|0
1629806100000|2021-08-24 11:55:00|7144.7|7141.7|7145.8|7142.8|7148.2|7145.2|7144.7|7141.7|0
1629806400000|2021-08-24 12:00:00|7145.7|7142.7|7146.5|7143.5|7147.9|7144.9|7145.1|7142.1|0
1629806700000|2021-08-24 12:05:00|7146.6|7143.6|7144|7141|7147.3|7144.3|7142.9|7139.9|0
1629807000000|2021-08-24 12:10:00|7144.4|7141.4|7141.3|7138.3|7144.9|7141.9|7141.1|7138.1|0
1629807300000|2021-08-24 12:15:00|7140.9|7137.9|7143.1|7140.1|7143.2|7140.2|7140.9|7137.9|0
1629807600000|2021-08-24 12:20:00|7143.3|7140.3|7134.5|7131.5|7143.7|7140.7|7134|7131|0
1629807900000|2021-08-24 12:25:00|7134.6|7131.6|7132.6|7129.6|7135.1|7132.1|7132.2|7129.2|0
1629808200000|2021-08-24 12:30:00|7132.5|7129.5|7132.8|7129.8|7134.5|7131.5|7131.8|7128.8|0
1629808500000|2021-08-24 12:35:00|7132.6|7129.6|7125.2|7122.2|7133|7130|7124.4|7121.4|0
1629808800000|2021-08-24 12:40:00|7125.4|7122.4|7126.4|7123.4|7129.5|7126.5|7125.1|7122.1|0
1629809100000|2021-08-24 12:45:00|7126.2|7123.2|7124.3|7121.3|7126.6|7123.6|7124.1|7121.1|0
1629809400000|2021-08-24 12:50:00|7124.2|7121.2|7127.5|7124.5|7127.5|7124.5|7124.2|7121.2|0
1629809700000|2021-08-24 12:55:00|7127.9|7124.9|7132.2|7129.2|7132.8|7129.8|7127.4|7124.4|0
1629810000000|2021-08-24 13:00:00|7132.3|7129.3|7135.8|7132.8|7136.2|7133.2|7132|7129|0
1629810300000|2021-08-24 13:05:00|7136|7133|7139.1|7136.1|7139.2|7136.2|7135.5|7132.5|0
1629810600000|2021-08-24 13:10:00|7139|7136|7138.9|7135.9|7140.2|7137.2|7138.4|7135.4|0
1629810900000|2021-08-24 13:15:00|7138.7|7135.7|7139.9|7136.9|7140.2|7137.2|7137.7|7134.7|0
1629811200000|2021-08-24 13:20:00|7140.1|7137.1|7141.8|7138.8|7141.9|7138.9|7139.4|7136.4|0
1629811500000|2021-08-24 13:25:00|7143.2|7140.2|7146.3|7143.3|7149.4|7146.4|7143.2|7140.2|0
1629811800000|2021-08-24 13:30:00|7142.3|7139.3|7139.1|7137.3|7156.2|7154.4|7125.7|7123.9|0
1629812100000|2021-08-24 13:35:00|7139|7137.2|7159.5|7157.7|7166.5|7164.7|7127.5|7125.7|0
1629812400000|2021-08-24 13:40:00|7160.2|7158.4|7159.5|7157.7|7169.3|7167.5|7149.8|7148|0
1629812700000|2021-08-24 13:45:00|7161|7159.2|7149.2|7147.4|7165.2|7163.4|7148.1|7146.3|0
1629813000000|2021-08-24 13:50:00|7149.5|7147.7|7145.5|7143.7|7158.7|7156.9|7143.8|7142|0
1629813300000|2021-08-24 13:55:00|7145.2|7143.4|7146|7144.2|7154.6|7152.8|7143.9|7142.1|0
1629813600000|2021-08-24 14:00:00|7146.4|7144.6|7163|7161.2|7164.6|7162.8|7140.6|7138.8|0
1629813900000|2021-08-24 14:05:00|7162.8|7161|7171.8|7170|7174.9|7173.1|7154.1|7152.3|0
1629814200000|2021-08-24 14:10:00|7172.3|7170.5|7165.2|7163.4|7172.6|7170.8|7160.8|7159|0
1629814500000|2021-08-24 14:15:00|7165.3|7163.5|7171.4|7169.6|7176.8|7175|7164.9|7163.1|0
1629814800000|2021-08-24 14:20:00|7171.8|7170|7182.3|7180.5|7183.5|7181.7|7169.5|7167.7|0
1629815100000|2021-08-24 14:25:00|7182.6|7180.8|7181.3|7179.5|7190.7|7188.9|7180.4|7178.6|0
1629815400000|2021-08-24 14:30:00|7180.9|7179.1|7190|7188.2|7190.6|7188.8|7180.9|7179.1|0
1629815700000|2021-08-24 14:35:00|7190.7|7188.9|7194.9|7193.1|7195.9|7194.1|7188.5|7186.7|0
1629816000000|2021-08-24 14:40:00|7194.8|7193|7192.7|7190.9|7195.3|7193.5|7189.9|7188.1|0
1629816300000|2021-08-24 14:45:00|7192.6|7190.8|7186.8|7185|7193.3|7191.5|7185.1|7183.3|0
1629816600000|2021-08-24 14:50:00|7187|7185.2|7191.1|7189.3|7192.9|7191.1|7181.2|7179.4|0
1629816900000|2021-08-24 14:55:00|7190.7|7188.9|7191.7|7189.9|7194.8|7193|7189.2|7187.4|0
1629817200000|2021-08-24 15:00:00|7191.6|7189.8|7188.1|7186.3|7194.5|7192.7|7185.7|7183.9|0
1629817500000|2021-08-24 15:05:00|7188.2|7186.4|7190.6|7188.8|7196.2|7194.4|7188.1|7186.3|0
1629817800000|2021-08-24 15:10:00|7190.8|7189|7191|7189.2|7191.7|7189.9|7186.2|7184.4|0
1629818100000|2021-08-24 15:15:00|7190.8|7189|7188.6|7186.8|7192.3|7190.5|7185|7183.2|0
1629818400000|2021-08-24 15:20:00|7189.1|7187.3|7183.6|7181.8|7190.7|7188.9|7182.9|7181.1|0
1629818700000|2021-08-24 15:25:00|7183.4|7181.6|7173.7|7171.9|7183.8|7182|7172.5|7170.7|0
1629819000000|2021-08-24 15:30:00|7173.4|7171.6|7165.5|7163.7|7173.4|7171.6|7164.8|7163|0
1629819300000|2021-08-24 15:35:00|7165.7|7163.9|7170.2|7168.4|7171.6|7169.8|7165.7|7163.9|0
1629819600000|2021-08-24 15:40:00|7169.8|7168|7168.6|7166.8|7172.7|7170.9|7167.5|7165.7|0
1629819900000|2021-08-24 15:45:00|7169.2|7167.4|7169.9|7168.1|7170.4|7168.6|7165.2|7163.4|0
1629820200000|2021-08-24 15:50:00|7169.7|7167.9|7176|7174.2|7177.6|7175.8|7169.7|7167.9|0
1629820500000|2021-08-24 15:55:00|7175.8|7174|7182.4|7180.6|7184.5|7182.7|7175.7|7173.9|0
1629820800000|2021-08-24 16:00:00|7182.2|7180.4|7180.2|7178.4|7184.6|7182.8|7177.1|7175.3|0
1629821100000|2021-08-24 16:05:00|7180.3|7178.5|7180.9|7179.1|7183|7181.2|7178.9|7177.1|0
1629821400000|2021-08-24 16:10:00|7181.1|7179.3|7183.6|7181.8|7186.5|7184.7|7181.1|7179.3|0
1629821700000|2021-08-24 16:15:00|7183.7|7181.9|7176.8|7175|7184.1|7182.3|7176.8|7175|0
1629822000000|2021-08-24 16:20:00|7176.7|7174.9|7175.2|7173.4|7177.1|7175.3|7171.8|7170|0
1629822300000|2021-08-24 16:25:00|7175.1|7173.3|7174.5|7172.7|7176.9|7175.1|7173.8|7172|0
1629822600000|2021-08-24 16:30:00|7174.1|7172.3|7175.2|7173.4|7176.9|7175.1|7169.1|7167.3|0
1629822900000|2021-08-24 16:35:00|7175|7173.2|7173.2|7171.4|7176.5|7174.7|7172.2|7170.4|0
1629823200000|2021-08-24 16:40:00|7173.3|7171.5|7176.6|7174.8|7176.6|7174.8|7172.6|7170.8|0
1629823500000|2021-08-24 16:45:00|7176.7|7174.9|7176.3|7174.5|7178.2|7176.4|7174.3|7172.5|0
1629823800000|2021-08-24 16:50:00|7176.1|7174.3|7175.6|7173.8|7177|7175.2|7173.7|7171.9|0
1629824100000|2021-08-24 16:55:00|7175.8|7174|7177.1|7175.3|7177.5|7175.7|7174.2|7172.4|0
1629824400000|2021-08-24 17:00:00|7176.8|7175|7177.3|7175.5|7179.1|7177.3|7174.9|7173.1|0
1629824700000|2021-08-24 17:05:00|7177.2|7175.4|7175.3|7173.5|7178.1|7176.3|7174.4|7172.6|0
1629825000000|2021-08-24 17:10:00|7175.2|7173.4|7170|7168.2|7175.8|7174|7169.6|7167.8|0
1629825300000|2021-08-24 17:15:00|7170.3|7168.5|7173.3|7171.5|7173.3|7171.5|7167.7|7165.9|0
1629825600000|2021-08-24 17:20:00|7173.1|7171.3|7167.7|7165.9|7174.1|7172.3|7166.2|7164.4|0
1629825900000|2021-08-24 17:25:00|7167.5|7165.7|7172.8|7171|7173.3|7171.5|7166.2|7164.4|0
1629826200000|2021-08-24 17:30:00|7172.7|7170.9|7173.2|7171.4|7175.9|7174.1|7171.4|7169.6|0
1629826500000|2021-08-24 17:35:00|7173.4|7171.6|7177.7|7175.9|7178.4|7176.6|7172.4|7170.6|0
1629826800000|2021-08-24 17:40:00|7177.1|7175.3|7174.2|7172.4|7177.6|7175.8|7174.1|7172.3|0
1629827100000|2021-08-24 17:45:00|7174.4|7172.6|7172.6|7170.8|7174.7|7172.9|7171.3|7169.5|0
1629827400000|2021-08-24 17:50:00|7172.7|7170.9|7176.6|7174.8|7176.9|7175.1|7170.5|7168.7|0
1629827700000|2021-08-24 17:55:00|7176.8|7175|7176.5|7174.7|7178.9|7177.1|7176.3|7174.5|0
1629828000000|2021-08-24 18:00:00|7176.4|7174.6|7171.5|7169.7|7177.1|7175.3|7170.8|7169|0
1629828300000|2021-08-24 18:05:00|7170.9|7169.1|7170.4|7168.6|7173.2|7171.4|7169.7|7167.9|0
1629828600000|2021-08-24 18:10:00|7170.2|7168.4|7170.7|7168.9|7172|7170.2|7169|7167.2|0
1629828900000|2021-08-24 18:15:00|7170.8|7169|7174.8|7173|7176.1|7174.3|7170.6|7168.8|0
1629829200000|2021-08-24 18:20:00|7174.6|7172.8|7171.9|7170.1|7174.6|7172.8|7170.9|7169.1|0
1629829500000|2021-08-24 18:25:00|7172.1|7170.3|7172.3|7170.5|7173.5|7171.7|7170.7|7168.9|0
1629829800000|2021-08-24 18:30:00|7172.2|7170.4|7175.9|7174.1|7175.9|7174.1|7172|7170.2|0
1629830100000|2021-08-24 18:35:00|7175.8|7174|7172.3|7170.5|7175.8|7174|7171.3|7169.5|0
1629830400000|2021-08-24 18:40:00|7172.4|7170.6|7174.7|7172.9|7175.1|7173.3|7172|7170.2|0
1629830700000|2021-08-24 18:45:00|7174.6|7172.8|7175.4|7173.6|7175.4|7173.6|7171.8|7170|0
1629831000000|2021-08-24 18:50:00|7175.5|7173.7|7177.3|7175.5|7177.4|7175.6|7173.2|7171.4|0
1629831300000|2021-08-24 18:55:00|7177.2|7175.4|7179.5|7177.7|7179.7|7177.9|7176.6|7174.8|0
1629831600000|2021-08-24 19:00:00|7179.6|7177.8|7184.4|7182.6|7184.4|7182.6|7179.1|7177.3|0
1629831900000|2021-08-24 19:05:00|7184.3|7182.5|7181.8|7180|7184.5|7182.7|7181.2|7179.4|0
1629832200000|2021-08-24 19:10:00|7181.9|7180.1|7185.1|7183.3|7186.6|7184.8|7181.9|7180.1|0
1629832500000|2021-08-24 19:15:00|7185|7183.2|7188.9|7187.1|7189|7187.2|7182.2|7180.4|0
1629832800000|2021-08-24 19:20:00|7188.7|7186.9|7190.5|7188.7|7191.2|7189.4|7186.5|7184.7|0
1629833100000|2021-08-24 19:25:00|7190.8|7189|7190.1|7188.3|7192.8|7191|7187.6|7185.8|0
1629833400000|2021-08-24 19:30:00|7190.2|7188.4|7185.6|7183.8|7192.3|7190.5|7185.3|7183.5|0
1629833700000|2021-08-24 19:35:00|7185.8|7184|7183.5|7181.7|7187.3|7185.5|7183|7181.2|0
1629834000000|2021-08-24 19:40:00|7183.4|7181.6|7179.8|7178|7183.4|7181.6|7179|7177.2|0
1629834300000|2021-08-24 19:45:00|7179.7|7177.9|7179.7|7177.9|7180.8|7179|7178.1|7176.3|0
1629834600000|2021-08-24 19:50:00|7179.1|7177.3|7171.8|7170|7182|7180.2|7171.6|7169.8|0
1629834900000|2021-08-24 19:55:00|7172|7170.2|7176.4|7174.6|7178.7|7176.9|7171.4|7169.6|0
1629835200000|2021-08-24 20:00:00|7177|7174|7174.4|7171.4|7178.2|7175.2|7173.2|7170.2|0
1629835500000|2021-08-24 20:05:00|7175.2|7172.2|7174.9|7171.9|7176|7173|7174|7171|0
1629835800000|2021-08-24 20:10:00|7174.8|7171.8|7176.1|7173.1|7176.8|7173.8|7173.9|7170.9|0
1629836100000|2021-08-24 20:15:00|7175.9|7172.9|7175.3|7172.3|7176.4|7173.4|7175.3|7172.3|0
1629836400000|2021-08-24 20:20:00|7175.4|7172.4|7177.4|7174.4|7177.5|7174.5|7174.5|7171.5|0
1629836700000|2021-08-24 20:25:00|7177.3|7174.3|7177.9|7174.9|7178.1|7175.1|7176.9|7173.9|0
1629837000000|2021-08-24 20:30:00|7178|7175|7178.1|7175.1|7178.3|7175.3|7177.3|7174.3|0
1629837300000|2021-08-24 20:35:00|7178|7175|7178.6|7175.6|7178.8|7175.8|7177.4|7174.4|0
1629837600000|2021-08-24 20:40:00|7178.5|7175.5|7178.1|7175.1|7178.7|7175.7|7177.8|7174.8|0
1629837900000|2021-08-24 20:45:00|7177.9|7174.9|7177.5|7174.5|7178|7175|7176.9|7173.9|0
1629838200000|2021-08-24 20:50:00|7177.6|7174.6|7176.9|7173.9|7177.7|7174.7|7176.5|7173.5|0
1629838500000|2021-08-24 20:55:00|7176.8|7173.8|7176.1|7173.1|7177.2|7174.2|7173.7|7170.7|0
1629838800000|2021-08-24 21:00:00|7176.2|7173.2|7176.1|7173.1|7176.2|7173.2|7175.2|7172.2|0
1629839100000|2021-08-24 21:05:00|7176.2|7173.2|7177.1|7174.1|7177.6|7174.6|7175.5|7172.5|0
1629839400000|2021-08-24 21:10:00|7177|7174|7178.2|7175.2|7178.4|7175.4|7177|7174|0
1629839700000|2021-08-24 21:15:00|7178.1|7175.1|7178.4|7175.4|7178.6|7175.6|7178|7175|0
1629840000000|2021-08-24 21:20:00|7178.5|7175.5|7179|7176|7179.5|7176.5|7178.5|7175.5|0
1629840300000|2021-08-24 21:25:00|7178.9|7175.9|7179.5|7176.5|7179.5|7176.5|7178.8|7175.8|0
1629840600000|2021-08-24 21:30:00|7179.4|7176.4|7179.8|7176.8|7179.9|7176.9|7179.3|7176.3|0
1629840900000|2021-08-24 21:35:00|7179.9|7176.9|7180.3|7177.3|7180.5|7177.5|7179.7|7176.7|0
1629841200000|2021-08-24 21:40:00|7180.2|7177.2|7180|7177|7180.7|7177.7|7179.7|7176.7|0
1629841500000|2021-08-24 21:45:00|7179.9|7176.9|7180|7177|7180.2|7177.2|7179.8|7176.8|0
1629841800000|2021-08-24 21:50:00|7180.1|7177.1|7179.8|7176.8|7180.3|7177.3|7179.8|7176.8|0
1629842100000|2021-08-24 21:55:00|7179.9|7176.9|7179.6|7176.6|7180.2|7177.2|7179.6|7176.6|0
1629842400000|2021-08-24 22:00:00|7179.3|7176.3|7179.2|7176.2|7179.5|7176.5|7179.2|7176.2|0
1629842700000|2021-08-24 22:05:00|7179.3|7176.3|7178.8|7175.8|7179.5|7176.5|7178.7|7175.7|0
1629843000000|2021-08-24 22:10:00|7178.6|7175.6|7178.6|7175.6|7178.8|7175.8|7177.7|7174.7|0
1629843300000|2021-08-24 22:15:00|7178.8|7175.8|7178.7|7175.7|7179.4|7176.4|7178.3|7175.3|0
1629843600000|2021-08-24 22:20:00|7178.9|7175.9|7178.4|7175.4|7178.9|7175.9|7178.4|7175.4|0
1629843900000|2021-08-24 22:25:00|7178.5|7175.5|7178.7|7175.7|7179.1|7176.1|7178.2|7175.2|0
1629844200000|2021-08-24 22:30:00|7178.6|7175.6|7178.5|7175.5|7178.9|7175.9|7178.3|7175.3|0
1629844500000|2021-08-24 22:35:00|7178.4|7175.4|7180.2|7177.2|7180.3|7177.3|7177.8|7174.8|0
1629844800000|2021-08-24 22:40:00|7180.3|7177.3|7179|7176|7180.4|7177.4|7179|7176|0
1629845100000|2021-08-24 22:45:00|7178.9|7175.9|7178.6|7175.6|7179.1|7176.1|7178.5|7175.5|0
1629845400000|2021-08-24 22:50:00|7178.5|7175.5|7178.4|7175.4|7178.7|7175.7|7178.2|7175.2|0
1629845700000|2021-08-24 22:55:00|7178.3|7175.3|7178.9|7175.9|7179.1|7176.1|7178.2|7175.2|0
1629846000000|2021-08-24 23:00:00|7178.8|7175.8|7178.7|7175.7|7179|7176|7178.4|7175.4|0
1629846300000|2021-08-24 23:05:00|7178.5|7175.5|7178.6|7175.6|7178.9|7175.9|7178.1|7175.1|0
1629846600000|2021-08-24 23:10:00|7178.5|7175.5|7178.4|7175.4|7178.6|7175.6|7178.1|7175.1|0
1629846900000|2021-08-24 23:15:00|7178.5|7175.5|7176.8|7173.8|7178.5|7175.5|7176.6|7173.6|0
1629847200000|2021-08-24 23:20:00|7176.7|7173.7|7176.2|7173.2|7176.8|7173.8|7176.2|7173.2|0
1629847500000|2021-08-24 23:25:00|7176.3|7173.3|7176.6|7173.6|7176.8|7173.8|7176.2|7173.2|0
1629847800000|2021-08-24 23:30:00|7176.5|7173.5|7175.6|7172.6|7176.6|7173.6|7175.6|7172.6|0
1629848100000|2021-08-24 23:35:00|7175.8|7172.8|7176.2|7173.2|7176.6|7173.6|7175.6|7172.6|0
1629848400000|2021-08-24 23:40:00|7176.1|7173.1|7176|7173|7176.4|7173.4|7174.9|7171.9|0
1629848700000|2021-08-24 23:45:00|7175.8|7172.8|7176.3|7173.3|7176.3|7173.3|7174.2|7171.2|0
1629849000000|2021-08-24 23:50:00|7176.2|7173.2|7174|7171|7176.3|7173.3|7173.6|7170.6|0
1629849300000|2021-08-24 23:55:00|7173.9|7170.9|7175.4|7170.4|7175.8|7172.6|7172.9|7169.9|0
1629849600000|2021-08-25 00:00:00|7175.3|7170.3|7177.3|7172.3|7177.9|7172.9|7175.1|7170.1|0
1629849900000|2021-08-25 00:05:00|7177.4|7172.4|7177.2|7172.2|7180.4|7175.4|7176.6|7171.6|0
1629850200000|2021-08-25 00:10:00|7177.4|7172.4|7177.5|7172.5|7177.9|7172.9|7176.8|7171.8|0
1629850500000|2021-08-25 00:15:00|7177.6|7172.6|7177.5|7172.5|7179.2|7174.2|7176.8|7171.8|0
1629850800000|2021-08-25 00:20:00|7177.6|7172.6|7177.6|7172.6|7177.8|7172.8|7176.5|7171.5|0
1629851100000|2021-08-25 00:25:00|7177.5|7172.5|7176.7|7171.7|7178.1|7173.1|7176.7|7171.7|0
1629851400000|2021-08-25 00:30:00|7176.6|7171.6|7176.1|7171.1|7177|7172|7175.1|7170.1|0
1629851700000|2021-08-25 00:35:00|7176|7171|7175.6|7170.6|7176.4|7171.4|7175.4|7170.4|0
1629852000000|2021-08-25 00:40:00|7175.7|7170.7|7174.7|7169.7|7176|7171|7174.4|7169.4|0
1629852300000|2021-08-25 00:45:00|7174.8|7169.8|7175.6|7170.6|7176.3|7171.3|7174.8|7169.8|0
1629852600000|2021-08-25 00:50:00|7175.5|7170.5|7175.9|7170.9|7176.3|7171.3|7175.5|7170.5|0
1629852900000|2021-08-25 00:55:00|7176|7171|7175|7170|7176|7171|7174.8|7169.8|0
1629853200000|2021-08-25 01:00:00|7174.9|7169.9|7174.2|7169.2|7175.3|7170.3|7173.1|7168.1|0
1629853500000|2021-08-25 01:05:00|7174.1|7169.1|7173.9|7168.9|7175.1|7170.1|7173.8|7168.8|0
1629853800000|2021-08-25 01:10:00|7174|7169|7174.7|7169.7|7174.9|7169.9|7173.9|7168.9|0
1629854100000|2021-08-25 01:15:00|7174.6|7169.6|7176.5|7171.5|7177.4|7172.4|7174.5|7169.5|0
1629854400000|2021-08-25 01:20:00|7176.7|7171.7|7175.9|7170.9|7177.6|7172.6|7175.5|7170.5|0
1629854700000|2021-08-25 01:25:00|7176|7171|7175.1|7170.1|7176.5|7171.5|7174.7|7169.7|0
1629855000000|2021-08-25 01:30:00|7175|7170|7177|7172|7177|7172|7174|7169|0
1629855300000|2021-08-25 01:35:00|7177.1|7172.1|7176.6|7171.6|7177.2|7172.2|7175.3|7170.3|0
1629855600000|2021-08-25 01:40:00|7176.7|7171.7|7177.1|7172.1|7177.6|7172.6|7176.2|7171.2|0
1629855900000|2021-08-25 01:45:00|7177.2|7172.2|7176.8|7171.8|7178.1|7173.1|7176.6|7171.6|0
1629856200000|2021-08-25 01:50:00|7176.9|7171.9|7176|7171|7177.2|7172.2|7175.4|7170.4|0
1629856500000|2021-08-25 01:55:00|7176.1|7171.1|7175.5|7170.5|7176.6|7171.6|7174.8|7169.8|0
1629856800000|2021-08-25 02:00:00|7175.3|7170.3|7177.1|7172.1|7177.3|7172.3|7175.2|7170.2|0
1629857100000|2021-08-25 02:05:00|7177|7172|7176.9|7171.9|7177.7|7172.7|7176.7|7171.7|0
1629857400000|2021-08-25 02:10:00|7177|7172|7176.5|7171.5|7177.6|7172.6|7176.2|7171.2|0
1629857700000|2021-08-25 02:15:00|7176.4|7171.4|7175.4|7170.4|7177|7172|7175.4|7170.4|0
1629858000000|2021-08-25 02:20:00|7175.5|7170.5|7171.2|7166.2|7175.9|7170.9|7171|7166|0
1629858300000|2021-08-25 02:25:00|7171.1|7166.1|7171.6|7166.6|7173.5|7168.5|7170.6|7165.6|0
1629858600000|2021-08-25 02:30:00|7171.5|7166.5|7173.3|7168.3|7173.5|7168.5|7171.4|7166.4|0
1629858900000|2021-08-25 02:35:00|7173.2|7168.2|7173.9|7168.9|7174.3|7169.3|7173.1|7168.1|0
1629859200000|2021-08-25 02:40:00|7174|7169|7173.7|7168.7|7174.1|7169.1|7173|7168|0
1629859500000|2021-08-25 02:45:00|7173.6|7168.6|7173.4|7168.4|7174.2|7169.2|7173.2|7168.2|0
1629859800000|2021-08-25 02:50:00|7173.5|7168.5|7173.5|7168.5|7173.9|7168.9|7173|7168|0
1629860100000|2021-08-25 02:55:00|7173.4|7168.4|7172.8|7167.8|7174.1|7169.1|7172.8|7167.8|0
1629860400000|2021-08-25 03:00:00|7172.7|7167.7|7171.2|7166.2|7172.9|7167.9|7169.4|7164.4|0
1629860700000|2021-08-25 03:05:00|7171|7166|7172.1|7167.1|7172.3|7167.3|7170.5|7165.5|0
1629861000000|2021-08-25 03:10:00|7172|7167|7172.4|7167.4|7172.9|7167.9|7171.7|7166.7|0
1629861300000|2021-08-25 03:15:00|7172.5|7167.5|7172.4|7167.4|7173.3|7168.3|7172.2|7167.2|0
1629861600000|2021-08-25 03:20:00|7172.5|7167.5|7172|7167|7172.7|7167.7|7171.3|7166.3|0
1629861900000|2021-08-25 03:25:00|7171.9|7166.9|7172.1|7167.1|7172.3|7167.3|7171.5|7166.5|0
1629862200000|2021-08-25 03:30:00|7172|7167|7173.1|7168.1|7173.2|7168.2|7171.8|7166.8|0
1629862500000|2021-08-25 03:35:00|7173.2|7168.2|7172.5|7167.5|7173.7|7168.7|7172.3|7167.3|0
1629862800000|2021-08-25 03:40:00|7172.4|7167.4|7172.2|7167.2|7172.8|7167.8|7171.9|7166.9|0
1629863100000|2021-08-25 03:45:00|7172.3|7167.3|7172.4|7167.4|7172.7|7167.7|7172|7167|0
1629863400000|2021-08-25 03:50:00|7172.2|7167.2|7171.1|7166.1|7172.7|7167.7|7170.3|7165.3|0
1629863700000|2021-08-25 03:55:00|7171.2|7166.2|7170.2|7165.2|7171.2|7166.2|7169.6|7164.6|0
1629864000000|2021-08-25 04:00:00|7170.1|7165.1|7170.2|7165.2|7171|7166|7170|7165|0
1629864300000|2021-08-25 04:05:00|7170.3|7165.3|7169|7164|7170.6|7165.6|7169|7164|0
1629864600000|2021-08-25 04:10:00|7168.9|7163.9|7169.4|7164.4|7169.9|7164.9|7168.8|7163.8|0
1629864900000|2021-08-25 04:15:00|7169.3|7164.3|7169.7|7164.7|7170.1|7165.1|7169.3|7164.3|0
1629865200000|2021-08-25 04:20:00|7169.8|7164.8|7169.5|7164.5|7169.8|7164.8|7169.2|7164.2|0
1629865500000|2021-08-25 04:25:00|7169.6|7164.6|7169.8|7164.8|7170.4|7165.4|7169.5|7164.5|0
1629865800000|2021-08-25 04:30:00|7169.9|7164.9|7169.4|7164.4|7170.2|7165.2|7169.2|7164.2|0
1629866100000|2021-08-25 04:35:00|7169.5|7164.5|7170.2|7165.2|7170.3|7165.3|7169.3|7164.3|0
1629866400000|2021-08-25 04:40:00|7170|7165|7169.2|7164.2|7170.2|7165.2|7169.1|7164.1|0
1629866700000|2021-08-25 04:45:00|7169.3|7164.3|7169.7|7164.7|7170.2|7165.2|7169.3|7164.3|0
1629867000000|2021-08-25 04:50:00|7169.8|7164.8|7170.1|7165.1|7170.1|7165.1|7169.4|7164.4|0
1629867300000|2021-08-25 04:55:00|7170.2|7165.2|7168.6|7163.6|7170.2|7165.2|7168.6|7163.6|0
1629867600000|2021-08-25 05:00:00|7168.7|7163.7|7170.7|7165.7|7171.5|7166.5|7168.4|7163.4|0
1629867900000|2021-08-25 05:05:00|7170.8|7165.8|7171.4|7166.4|7171.7|7166.7|7170.4|7165.4|0
1629868200000|2021-08-25 05:10:00|7171.3|7166.3|7171.7|7166.7|7172.1|7167.1|7171.2|7166.2|0
1629868500000|2021-08-25 05:15:00|7171.8|7166.8|7171.9|7166.9|7172|7167|7171.2|7166.2|0
1629868800000|2021-08-25 05:20:00|7172|7167|7172.1|7167.1|7172.4|7167.4|7171.6|7166.6|0
1629869100000|2021-08-25 05:25:00|7172|7167|7173.3|7168.3|7173.5|7168.5|7171.7|7166.7|0
1629869400000|2021-08-25 05:30:00|7173.2|7168.2|7174.7|7169.7|7175.1|7170.1|7172.8|7167.8|0
1629869700000|2021-08-25 05:35:00|7174.5|7169.5|7174.3|7169.3|7175.1|7170.1|7174.2|7169.2|0
1629870000000|2021-08-25 05:40:00|7174.2|7169.2|7175.7|7170.7|7176.8|7171.8|7174.2|7169.2|0
1629870300000|2021-08-25 05:45:00|7175.8|7170.8|7174.2|7169.2|7176.1|7171.1|7174|7169|0
1629870600000|2021-08-25 05:50:00|7174.3|7169.3|7175.3|7170.3|7175.4|7170.4|7173.8|7168.8|0
1629870900000|2021-08-25 05:55:00|7175.2|7170.2|7174.9|7169.9|7175.5|7170.5|7174.3|7169.3|0
1629871200000|2021-08-25 06:00:00|7175|7170|7175.3|7170.3|7175.6|7170.6|7174.4|7169.4|0
1629871500000|2021-08-25 06:05:00|7175.2|7170.2|7174.9|7169.9|7176.6|7171.6|7174.7|7169.7|0
1629871800000|2021-08-25 06:10:00|7175|7170|7177.1|7172.1|7177.5|7172.5|7174.9|7169.9|0
1629872100000|2021-08-25 06:15:00|7177|7172|7175.6|7170.6|7177.1|7172.1|7175.5|7170.5|0
1629872400000|2021-08-25 06:20:00|7175.7|7170.7|7176.1|7171.1|7176.4|7171.4|7175.7|7170.7|0
1629872700000|2021-08-25 06:25:00|7176.2|7171.2|7176.8|7171.8|7177.1|7172.1|7176.1|7171.1|0
1629873000000|2021-08-25 06:30:00|7176.6|7171.6|7176.1|7171.1|7176.9|7171.9|7175.9|7170.9|0
1629873300000|2021-08-25 06:35:00|7176|7171|7176.1|7171.1|7176.5|7171.5|7175.7|7170.7|0
1629873600000|2021-08-25 06:40:00|7176|7171|7176.6|7171.6|7176.6|7171.6|7175.7|7170.7|0
1629873900000|2021-08-25 06:45:00|7176.7|7171.7|7174.7|7169.7|7179.4|7174.4|7174.1|7169.1|0
1629874200000|2021-08-25 06:50:00|7174.9|7169.9|7174.3|7169.3|7175.3|7170.3|7173.9|7168.9|0
1629874500000|2021-08-25 06:55:00|7174.2|7169.2|7174.5|7169.5|7175.5|7170.5|7173.3|7168.3|0
1629874800000|2021-08-25 07:00:00|7174.3|7169.3|7181.3|7176.3|7183.4|7178.4|7173.8|7168.8|0
1629875100000|2021-08-25 07:05:00|7181.2|7176.2|7180.8|7175.8|7181.5|7176.5|7179.1|7174.1|0
1629875400000|2021-08-25 07:10:00|7180.7|7175.7|7180.1|7175.1|7181.1|7176.1|7178.5|7173.5|0
1629875700000|2021-08-25 07:15:00|7180.2|7175.2|7181.1|7176.1|7182|7177|7180.1|7175.1|0
1629876000000|2021-08-25 07:20:00|7181|7176|7179.2|7174.2|7181.8|7176.8|7178.9|7173.9|0
1629876300000|2021-08-25 07:25:00|7179.3|7174.3|7179.3|7174.3|7180.4|7175.4|7178.1|7173.1|0
1629876600000|2021-08-25 07:30:00|7179.4|7174.4|7178.4|7173.4|7179.6|7174.6|7177.8|7172.8|0
1629876900000|2021-08-25 07:35:00|7178.5|7173.5|7179.7|7174.7|7180|7175|7178.1|7173.1|0
1629877200000|2021-08-25 07:40:00|7179.6|7174.6|7179.1|7174.1|7180.2|7175.2|7178.4|7173.4|0
1629877500000|2021-08-25 07:45:00|7179.2|7174.2|7183.5|7178.5|7184|7179|7178.9|7173.9|0
1629877800000|2021-08-25 07:50:00|7183.3|7178.3|7184.1|7179.1|7185|7180|7182.6|7177.6|0
1629878100000|2021-08-25 07:55:00|7184.2|7179.2|7182.3|7177.3|7184.3|7179.3|7182|7177|0
1629878400000|2021-08-25 08:00:00|7182.2|7177.2|7160|7157|7182.8|7177.8|7158.3|7155.3|0
1629878700000|2021-08-25 08:05:00|7160.1|7157.1|7159.9|7156.9|7165.9|7162.9|7159.9|7156.9|0
1629879000000|2021-08-25 08:10:00|7158.8|7155.8|7166.6|7163.6|7167.7|7164.7|7158.1|7155.1|0
1629879300000|2021-08-25 08:15:00|7166.5|7163.5|7172|7169|7172.1|7169.1|7164.7|7161.7|0
1629879600000|2021-08-25 08:20:00|7170.4|7167.4|7161.1|7158.1|7171.5|7168.5|7161.1|7158.1|0
1629879900000|2021-08-25 08:25:00|7161.3|7158.3|7167.7|7164.7|7169.3|7166.3|7159.8|7156.8|0
1629880200000|2021-08-25 08:30:00|7167.6|7164.6|7169.2|7166.2|7169.2|7166.2|7166.8|7163.8|0
1629880500000|2021-08-25 08:35:00|7169.7|7166.7|7166.5|7163.5|7169.7|7166.7|7165.9|7162.9|0
1629880800000|2021-08-25 08:40:00|7167|7164|7165.9|7162.9|7168|7165|7160.9|7157.9|0
1629881100000|2021-08-25 08:45:00|7165.7|7162.7|7166.6|7163.6|7167.2|7164.2|7165.7|7162.7|0
1629881400000|2021-08-25 08:50:00|7166.7|7163.7|7165.9|7162.9|7166.7|7163.7|7164.5|7161.5|0
1629881700000|2021-08-25 08:55:00|7165.8|7162.8|7167.9|7164.9|7168|7165|7162.1|7159.1|0
1629882000000|2021-08-25 09:00:00|7167.5|7164.5|7166.7|7163.7|7167.6|7164.6|7165|7162|0
1629882300000|2021-08-25 09:05:00|7166.6|7163.6|7164.9|7161.9|7166.6|7163.6|7161.3|7158.3|0
1629882600000|2021-08-25 09:10:00|7160.8|7157.8|7167.6|7164.6|7167.6|7164.6|7160.8|7157.8|0
1629882900000|2021-08-25 09:15:00|7163|7160|7167.3|7164.3|7168.8|7165.8|7162.8|7159.8|0
1629883200000|2021-08-25 09:20:00|7167.4|7164.4|7167.1|7164.1|7168.5|7165.5|7165.7|7162.7|0
1629883500000|2021-08-25 09:25:00|7167|7164|7168.5|7165.5|7168.5|7165.5|7166.6|7163.6|0
1629883800000|2021-08-25 09:30:00|7168.6|7165.6|7168.1|7165.1|7170.4|7167.4|7164.5|7161.5|0
1629884100000|2021-08-25 09:35:00|7168|7165|7166.9|7163.9|7168|7165|7166.5|7163.5|0
1629884400000|2021-08-25 09:40:00|7166.5|7163.5|7166.3|7163.3|7167|7164|7166|7163|0
1629884700000|2021-08-25 09:45:00|7166.2|7163.2|7167.8|7164.8|7168.3|7165.3|7165.8|7162.8|0
1629885000000|2021-08-25 09:50:00|7167.6|7164.6|7166|7163|7167.6|7164.6|7165.9|7162.9|0
1629885300000|2021-08-25 09:55:00|7166.1|7163.1|7166.4|7163.4|7166.6|7163.6|7165.6|7162.6|0
1629885600000|2021-08-25 10:00:00|7166.7|7163.7|7167.5|7164.5|7168|7165|7166.2|7163.2|0
1629885900000|2021-08-25 10:05:00|7167|7164|7166|7163|7167.4|7164.4|7166|7163|0
1629886200000|2021-08-25 10:10:00|7166.3|7163.3|7166.3|7163.3|7166.5|7163.5|7165.7|7162.7|0
1629886500000|2021-08-25 10:15:00|7166.4|7163.4|7165.7|7162.7|7167.1|7164.1|7165.7|7162.7|0
1629886800000|2021-08-25 10:20:00|7165.9|7162.9|7166.2|7163.2|7166.4|7163.4|7165.5|7162.5|0
1629887100000|2021-08-25 10:25:00|7167.1|7164.1|7167.4|7164.4|7167.4|7164.4|7166.2|7163.2|0
1629887400000|2021-08-25 10:30:00|7167.5|7164.5|7167.1|7164.1|7167.5|7164.5|7167|7164|0
1629887700000|2021-08-25 10:35:00|7167.7|7164.7|7168.1|7165.1|7169|7166|7167.7|7164.7|0
1629888000000|2021-08-25 10:40:00|7168.2|7165.2|7165.1|7162.1|7169.6|7166.6|7165|7162|0
1629888300000|2021-08-25 10:45:00|7165.2|7162.2|7165.2|7162.2|7165.4|7162.4|7163.4|7160.4|0
1629888600000|2021-08-25 10:50:00|7165.4|7162.4|7165.3|7162.3|7165.6|7162.6|7165|7162|0
1629888900000|2021-08-25 10:55:00|7165.4|7162.4|7165.9|7162.9|7166.2|7163.2|7165.2|7162.2|0
1629889200000|2021-08-25 11:00:00|7164.1|7161.1|7166.3|7163.3|7167.8|7164.8|7164.1|7161.1|0
1629889500000|2021-08-25 11:05:00|7166.2|7163.2|7163.4|7160.4|7166.5|7163.5|7162.4|7159.4|0
1629889800000|2021-08-25 11:10:00|7163.1|7160.1|7161.8|7158.8|7163.1|7160.1|7160.9|7157.9|0
1629890100000|2021-08-25 11:15:00|7161.9|7158.9|7161.5|7158.5|7162.7|7159.7|7161.5|7158.5|0
1629890400000|2021-08-25 11:20:00|7161.4|7158.4|7156.8|7153.8|7161.8|7158.8|7156.8|7153.8|0
1629890700000|2021-08-25 11:25:00|7156.7|7153.7|7155.3|7152.3|7156.7|7153.7|7154.4|7151.4|0
1629891000000|2021-08-25 11:30:00|7155.4|7152.4|7150.7|7147.7|7156.6|7153.6|7150.6|7147.6|0
1629891300000|2021-08-25 11:35:00|7150.9|7147.9|7149.4|7146.4|7152.1|7149.1|7147.9|7144.9|0
1629891600000|2021-08-25 11:40:00|7149.3|7146.3|7150.2|7147.2|7150.6|7147.6|7147.3|7144.3|0
1629891900000|2021-08-25 11:45:00|7150|7147|7151.2|7148.2|7151.2|7148.2|7148.6|7145.6|0
1629892200000|2021-08-25 11:50:00|7151.3|7148.3|7150.9|7147.9|7152.2|7149.2|7150.9|7147.9|0
1629892500000|2021-08-25 11:55:00|7151|7148|7152.7|7149.7|7152.8|7149.8|7150.4|7147.4|0
1629892800000|2021-08-25 12:00:00|7151.8|7148.8|7153.7|7150.7|7154.9|7151.9|7151.7|7148.7|0
1629893100000|2021-08-25 12:05:00|7153.6|7150.6|7153.7|7150.7|7154.7|7151.7|7153.6|7150.6|0
1629893400000|2021-08-25 12:10:00|7154.2|7151.2|7154.1|7151.1|7154.9|7151.9|7153.2|7150.2|0
1629893700000|2021-08-25 12:15:00|7153.9|7150.9|7151.8|7148.8|7155|7152|7151.5|7148.5|0
1629894000000|2021-08-25 12:20:00|7151.9|7148.9|7151.7|7148.7|7152.1|7149.1|7151.1|7148.1|0
1629894300000|2021-08-25 12:25:00|7151.5|7148.5|7152.3|7149.3|7152.3|7149.3|7151|7148|0
1629894600000|2021-08-25 12:30:00|7152.5|7149.5|7154.2|7151.2|7154.4|7151.4|7151.4|7148.4|0
1629894900000|2021-08-25 12:35:00|7154.5|7151.5|7158.9|7155.9|7159.2|7156.2|7154.4|7151.4|0
1629895200000|2021-08-25 12:40:00|7159.3|7156.3|7161.1|7158.1|7161.8|7158.8|7159.3|7156.3|0
1629895500000|2021-08-25 12:45:00|7161.2|7158.2|7163.1|7160.1|7163.6|7160.6|7161.2|7158.2|0
1629895800000|2021-08-25 12:50:00|7163.3|7160.3|7161.9|7158.9|7163.9|7160.9|7161.6|7158.6|0
1629896100000|2021-08-25 12:55:00|7161.8|7158.8|7163.2|7160.2|7163.2|7160.2|7161.8|7158.8|0
1629896400000|2021-08-25 13:00:00|7163.3|7160.3|7165.3|7162.3|7165.7|7162.7|7163|7160|0
1629896700000|2021-08-25 13:05:00|7165.5|7162.5|7166|7163|7166|7163|7164.7|7161.7|0
1629897000000|2021-08-25 13:10:00|7166.3|7163.3|7163.9|7160.9|7166.3|7163.3|7163.5|7160.5|0
1629897300000|2021-08-25 13:15:00|7164.1|7161.1|7164.3|7161.3|7164.3|7161.3|7162.8|7159.8|0
1629897600000|2021-08-25 13:20:00|7164.4|7161.4|7166.3|7163.3|7166.5|7163.5|7163.6|7160.6|0
1629897900000|2021-08-25 13:25:00|7163.2|7160.2|7158.5|7155.5|7165.9|7162.9|7157|7154|0
1629898200000|2021-08-25 13:30:00|7157.3|7154.3|7149.8|7148|7163.1|7161.3|7148.2|7146.4|0
1629898500000|2021-08-25 13:35:00|7150.8|7149|7168.5|7166.7|7174.7|7172.9|7149|7147.2|0
1629898800000|2021-08-25 13:40:00|7168.9|7167.1|7173.4|7171.6|7179.7|7177.9|7166.9|7165.1|0
1629899100000|2021-08-25 13:45:00|7174.2|7172.4|7178.6|7176.8|7180.7|7178.9|7172.5|7170.7|0
1629899400000|2021-08-25 13:50:00|7179.4|7177.6|7168.7|7166.9|7179.5|7177.7|7165.9|7164.1|0
1629899700000|2021-08-25 13:55:00|7169.1|7167.3|7170.9|7169.1|7177.5|7175.7|7160.7|7158.9|0
1629900000000|2021-08-25 14:00:00|7171.2|7169.4|7175.4|7173.6|7177.6|7175.8|7163.8|7162|0
1629900300000|2021-08-25 14:05:00|7175|7173.2|7159.4|7157.6|7176.1|7174.3|7158.7|7156.9|0
1629900600000|2021-08-25 14:10:00|7158.5|7156.7|7164.3|7162.5|7166.5|7164.7|7156.8|7155|0
1629900900000|2021-08-25 14:15:00|7164.6|7162.8|7179.6|7177.8|7184.2|7182.4|7164.5|7162.7|0
1629901200000|2021-08-25 14:20:00|7179.7|7177.9|7175.1|7173.3|7182.7|7180.9|7172.8|7171|0
1629901500000|2021-08-25 14:25:00|7174.9|7173.1|7168|7166.2|7174.9|7173.1|7163.9|7162.1|0
1629901800000|2021-08-25 14:30:00|7168.1|7166.3|7167.5|7165.7|7172.5|7170.7|7158|7156.2|0
1629902100000|2021-08-25 14:35:00|7168.5|7166.7|7162.2|7160.4|7169.5|7167.7|7160.1|7158.3|0
1629902400000|2021-08-25 14:40:00|7161.9|7160.1|7161.9|7160.1|7162.5|7160.7|7152.6|7150.8|0
1629902700000|2021-08-25 14:45:00|7162|7160.2|7159.7|7157.9|7163.6|7161.8|7156.6|7154.8|0
1629903000000|2021-08-25 14:50:00|7159.5|7157.7|7162.5|7160.7|7165.1|7163.3|7155.6|7153.8|0
1629903300000|2021-08-25 14:55:00|7162.6|7160.8|7161.2|7159.4|7166.4|7164.6|7159.3|7157.5|0
1629903600000|2021-08-25 15:00:00|7161.4|7159.6|7166.8|7165|7167.3|7165.5|7159|7157.2|0
1629903900000|2021-08-25 15:05:00|7166.6|7164.8|7159.6|7157.8|7169.4|7167.6|7159.1|7157.3|0
1629904200000|2021-08-25 15:10:00|7159.8|7158|7160.5|7158.7|7163.1|7161.3|7155.3|7153.5|0
1629904500000|2021-08-25 15:15:00|7160.2|7158.4|7165.3|7163.5|7166.9|7165.1|7158.4|7156.6|0
1629904800000|2021-08-25 15:20:00|7165.4|7163.6|7165.2|7163.4|7165.9|7164.1|7160.8|7159|0
1629905100000|2021-08-25 15:25:00|7165.3|7163.5|7169.4|7167.6|7170.2|7168.4|7165|7163.2|0
1629905400000|2021-08-25 15:30:00|7169.2|7167.4|7173.1|7171.3|7173.7|7171.9|7167.9|7166.1|0
1629905700000|2021-08-25 15:35:00|7173.3|7171.5|7165.9|7164.1|7173.7|7171.9|7165.8|7164|0
1629906000000|2021-08-25 15:40:00|7166.1|7164.3|7171.2|7169.4|7173.8|7172|7166.1|7164.3|0
1629906300000|2021-08-25 15:45:00|7171.4|7169.6|7169|7167.2|7171.6|7169.8|7167.4|7165.6|0
1629906600000|2021-08-25 15:50:00|7168.4|7166.6|7166.7|7164.9|7170.7|7168.9|7166.6|7164.8|0
1629906900000|2021-08-25 15:55:00|7166.5|7164.7|7163.3|7161.5|7166.5|7164.7|7163.2|7161.4|0
1629907200000|2021-08-25 16:00:00|7163.2|7161.4|7158.9|7157.1|7163.8|7162|7156.2|7154.4|0
1629907500000|2021-08-25 16:05:00|7159.1|7157.3|7157.5|7155.7|7162|7160.2|7156.1|7154.3|0
1629907800000|2021-08-25 16:10:00|7157.8|7156|7153.2|7151.4|7161.7|7159.9|7152.2|7150.4|0
1629908100000|2021-08-25 16:15:00|7153|7151.2|7152.7|7150.9|7154.9|7153.1|7151.5|7149.7|0
1629908400000|2021-08-25 16:20:00|7152.9|7151.1|7156.8|7155|7156.8|7155|7152.4|7150.6|0
1629908700000|2021-08-25 16:25:00|7156.6|7154.8|7160.4|7158.6|7160.4|7158.6|7152.3|7150.5|0
1629909000000|2021-08-25 16:30:00|7160.1|7158.3|7160.4|7158.6|7161.6|7159.8|7157.2|7155.4|0
1629909300000|2021-08-25 16:35:00|7160.3|7158.5|7162.5|7160.7|7162.6|7160.8|7158|7156.2|0
1629909600000|2021-08-25 16:40:00|7162.4|7160.6|7160.6|7158.8|7163|7161.2|7159.6|7157.8|0
1629909900000|2021-08-25 16:45:00|7160.4|7158.6|7159.1|7157.3|7162.8|7161|7158.6|7156.8|0
1629910200000|2021-08-25 16:50:00|7159|7157.2|7159.6|7157.8|7159.9|7158.1|7156|7154.2|0
1629910500000|2021-08-25 16:55:00|7159.7|7157.9|7165.3|7163.5|7165.6|7163.8|7159.5|7157.7|0
1629910800000|2021-08-25 17:00:00|7165|7163.2|7163.7|7161.9|7165|7163.2|7161.3|7159.5|0
1629911100000|2021-08-25 17:05:00|7164|7162.2|7156.1|7154.3|7164|7162.2|7155.5|7153.7|0
1629911400000|2021-08-25 17:10:00|7156.3|7154.5|7157.2|7155.4|7160.1|7158.3|7156|7154.2|0
1629911700000|2021-08-25 17:15:00|7157.4|7155.6|7160|7158.2|7161.8|7160|7157.2|7155.4|0
1629912000000|2021-08-25 17:20:00|7160.2|7158.4|7160.5|7158.7|7161.2|7159.4|7157.7|7155.9|0
1629912300000|2021-08-25 17:25:00|7160.7|7158.9|7161.7|7159.9|7162.4|7160.6|7159.9|7158.1|0
1629912600000|2021-08-25 17:30:00|7161.9|7160.1|7168|7166.2|7170.1|7168.3|7161.2|7159.4|0
1629912900000|2021-08-25 17:35:00|7167.9|7166.1|7168.4|7166.6|7169.3|7167.5|7166|7164.2|0
1629913200000|2021-08-25 17:40:00|7168.3|7166.5|7171|7169.2|7171|7169.2|7167.2|7165.4|0
1629913500000|2021-08-25 17:45:00|7171.1|7169.3|7168.6|7166.8|7172.5|7170.7|7168.6|7166.8|0
1629913800000|2021-08-25 17:50:00|7168.5|7166.7|7170.6|7168.8|7171.8|7170|7167.9|7166.1|0
1629914100000|2021-08-25 17:55:00|7170.5|7168.7|7170.9|7169.1|7171|7169.2|7167.2|7165.4|0
1629914400000|2021-08-25 18:00:00|7170.8|7169|7170.8|7169|7172.4|7170.6|7169.7|7167.9|0
1629914700000|2021-08-25 18:05:00|7171.2|7169.4|7175.3|7173.5|7176.6|7174.8|7170.4|7168.6|0
1629915000000|2021-08-25 18:10:00|7175.4|7173.6|7169.5|7167.7|7175.9|7174.1|7169.5|7167.7|0
1629915300000|2021-08-25 18:15:00|7169.6|7167.8|7169|7167.2|7170.6|7168.8|7167.3|7165.5|0
1629915600000|2021-08-25 18:20:00|7168.8|7167|7165.3|7163.5|7168.8|7167|7162.3|7160.5|0
1629915900000|2021-08-25 18:25:00|7165.4|7163.6|7169.1|7167.3|7169.4|7167.6|7164.8|7163|0
1629916200000|2021-08-25 18:30:00|7169.3|7167.5|7170.8|7169|7172.3|7170.5|7169.1|7167.3|0
1629916500000|2021-08-25 18:35:00|7170.7|7168.9|7173.5|7171.7|7173.5|7171.7|7170.3|7168.5|0
1629916800000|2021-08-25 18:40:00|7173.6|7171.8|7179.9|7178.1|7180.6|7178.8|7173.5|7171.7|0
1629917100000|2021-08-25 18:45:00|7179.7|7177.9|7180.6|7178.8|7181.2|7179.4|7177.8|7176|0
1629917400000|2021-08-25 18:50:00|7180.8|7179|7183.1|7181.3|7183.8|7182|7178.5|7176.7|0
1629917700000|2021-08-25 18:55:00|7183.2|7181.4|7185.7|7183.9|7186.8|7185|7182.7|7180.9|0
1629918000000|2021-08-25 19:00:00|7185.6|7183.8|7182.3|7180.5|7186.9|7185.1|7182.3|7180.5|0
1629918300000|2021-08-25 19:05:00|7182.2|7180.4|7181.4|7179.6|7182.2|7180.4|7177.6|7175.8|0
1629918600000|2021-08-25 19:10:00|7181.5|7179.7|7180|7178.2|7182|7180.2|7177.8|7176|0
1629918900000|2021-08-25 19:15:00|7180.2|7178.4|7177.7|7175.9|7180.6|7178.8|7176.7|7174.9|0
1629919200000|2021-08-25 19:20:00|7177.6|7175.8|7176.2|7174.4|7180.1|7178.3|7176.2|7174.4|0
1629919500000|2021-08-25 19:25:00|7176.3|7174.5|7182.5|7180.7|7183.5|7181.7|7176.1|7174.3|0
1629919800000|2021-08-25 19:30:00|7182.7|7180.9|7181.4|7179.6|7184.4|7182.6|7181.2|7179.4|0
1629920100000|2021-08-25 19:35:00|7181.7|7179.9|7181.1|7179.3|7185.3|7183.5|7181.1|7179.3|0
1629920400000|2021-08-25 19:40:00|7181.3|7179.5|7186.2|7184.4|7186.4|7184.6|7180|7178.2|0
1629920700000|2021-08-25 19:45:00|7186.3|7184.5|7181.6|7179.8|7188|7186.2|7181|7179.2|0
1629921000000|2021-08-25 19:50:00|7181.7|7179.9|7186.8|7185|7187|7185.2|7181|7179.2|0
1629921300000|2021-08-25 19:55:00|7185.8|7184|7182.6|7180.8|7187.5|7185.7|7181.8|7180|0
1629921600000|2021-08-25 20:00:00|7183.2|7180.2|7184|7181|7185.5|7182.5|7180.4|7177.4|0
1629921900000|2021-08-25 20:05:00|7183.9|7180.9|7183.2|7180.2|7184.2|7181.2|7182.8|7179.8|0
1629922200000|2021-08-25 20:10:00|7183.1|7180.1|7181.8|7178.8|7183.6|7180.6|7181.7|7178.7|0
1629922500000|2021-08-25 20:15:00|7181.6|7178.6|7181.5|7178.5|7182.1|7179.1|7181.1|7178.1|0
1629922800000|2021-08-25 20:20:00|7181.4|7178.4|7180.5|7177.5|7181.6|7178.6|7180.2|7177.2|0
1629923100000|2021-08-25 20:25:00|7180.4|7177.4|7179.7|7176.7|7180.7|7177.7|7179.7|7176.7|0
1629923400000|2021-08-25 20:30:00|7179.8|7176.8|7179.7|7176.7|7179.8|7176.8|7178.8|7175.8|0
1629923700000|2021-08-25 20:35:00|7179.8|7176.8|7179.9|7176.9|7180.2|7177.2|7178.9|7175.9|0
1629924000000|2021-08-25 20:40:00|7179.8|7176.8|7179.4|7176.4|7180.9|7177.9|7179.4|7176.4|0
1629924300000|2021-08-25 20:45:00|7179.5|7176.5|7179.5|7176.5|7179.9|7176.9|7179|7176|0
1629924600000|2021-08-25 20:50:00|7179.4|7176.4|7180.4|7177.4|7180.4|7177.4|7179.4|7176.4|0
1629924900000|2021-08-25 20:55:00|7180.5|7177.5|7180.6|7177.6|7180.8|7177.8|7180.4|7177.4|0
1629925200000|2021-08-25 21:00:00|7180.5|7177.5|7180|7177|7180.5|7177.5|7179.9|7176.9|0
1629925500000|2021-08-25 21:05:00|7180.1|7177.1|7180.7|7177.7|7180.9|7177.9|7180|7177|0
1629925800000|2021-08-25 21:10:00|7180.8|7177.8|7181|7178|7181.4|7178.4|7180.8|7177.8|0
1629926100000|2021-08-25 21:15:00|7181.1|7178.1|7182.2|7179.2|7182.2|7179.2|7180.9|7177.9|0
1629926400000|2021-08-25 21:20:00|7182|7179|7182.6|7179.6|7182.6|7179.6|7181.9|7178.9|0
1629926700000|2021-08-25 21:25:00|7182.7|7179.7|7183.3|7180.3|7183.4|7180.4|7182.7|7179.7|0
1629927000000|2021-08-25 21:30:00|7183.2|7180.2|7181.8|7178.8|7183.7|7180.7|7181.6|7178.6|0
1629927300000|2021-08-25 21:35:00|7181.7|7178.7|7181.4|7178.4|7181.7|7178.7|7181.2|7178.2|0
1629927600000|2021-08-25 21:40:00|7181.3|7178.3|7181.4|7178.4|7181.7|7178.7|7181.1|7178.1|0
1629927900000|2021-08-25 21:45:00|7181.5|7178.5|7182|7179|7182.2|7179.2|7181.4|7178.4|0
1629928200000|2021-08-25 21:50:00|7181.9|7178.9|7181.5|7178.5|7181.9|7178.9|7181.4|7178.4|0
1629928500000|2021-08-25 21:55:00|7181.3|7178.3|7181.4|7178.4|7181.5|7178.5|7180.7|7177.7|0
1629928800000|2021-08-25 22:00:00|7181.3|7178.3|7181.9|7178.9|7181.9|7178.9|7181|7178|0
1629929100000|2021-08-25 22:05:00|7181.8|7178.8|7181.3|7178.3|7181.8|7178.8|7181.3|7178.3|0
1629929400000|2021-08-25 22:10:00|7181.4|7178.4|7181.3|7178.3|7181.4|7178.4|7181|7178|0
1629929700000|2021-08-25 22:15:00|7180.8|7177.8|7179.2|7176.2|7180.9|7177.9|7178.5|7175.5|0
1629930000000|2021-08-25 22:20:00|7178.4|7175.4|7179.2|7176.2|7179.2|7176.2|7178.4|7175.4|0
1629930300000|2021-08-25 22:25:00|7179.1|7176.1|7180.6|7177.6|7180.6|7177.6|7179.1|7176.1|0
1629930600000|2021-08-25 22:30:00|7180.4|7177.4|7179.9|7176.9|7180.4|7177.4|7179|7176|0
1629930900000|2021-08-25 22:35:00|7180|7177|7179.4|7176.4|7180.1|7177.1|7179.2|7176.2|0
1629931200000|2021-08-25 22:40:00|7179.3|7176.3|7178.9|7175.9|7179.3|7176.3|7177.8|7174.8|0
1629931500000|2021-08-25 22:45:00|7178.8|7175.8|7179.1|7176.1|7179.3|7176.3|7178.1|7175.1|0
1629931800000|2021-08-25 22:50:00|7178.8|7175.8|7179.6|7176.6|7179.6|7176.6|7178.8|7175.8|0
1629932100000|2021-08-25 22:55:00|7179.7|7176.7|7178.5|7175.5|7179.7|7176.7|7178.2|7175.2|0
1629932400000|2021-08-25 23:00:00|7179.4|7176.4|7179.3|7176.3|7179.5|7176.5|7179.3|7176.3|0
1629932700000|2021-08-25 23:05:00|7179.4|7176.4|7180|7177|7180.2|7177.2|7179.4|7176.4|0
1629933000000|2021-08-25 23:10:00|7179.8|7176.8|7179.5|7176.5|7179.8|7176.8|7179.3|7176.3|0
1629933300000|2021-08-25 23:15:00|7179.4|7176.4|7179.7|7176.7|7179.8|7176.8|7179.4|7176.4|0
1629933600000|2021-08-25 23:20:00|7180.1|7177.1|7179.9|7176.9|7180.1|7177.1|7179.4|7176.4|0
1629933900000|2021-08-25 23:25:00|7180|7177|7179.8|7176.8|7180.3|7177.3|7179.6|7176.6|0
1629934200000|2021-08-25 23:30:00|7179.6|7176.6|7179.5|7176.5|7179.9|7176.9|7179.1|7176.1|0
1629934500000|2021-08-25 23:35:00|7178.4|7175.4|7179.1|7176.1|7180|7177|7178.2|7175.2|0
1629934800000|2021-08-25 23:40:00|7178.9|7175.9|7180.1|7177.1|7180.2|7177.2|7178.9|7175.9|0
1629935100000|2021-08-25 23:45:00|7179.9|7176.9|7179.8|7176.8|7180|7177|7179.5|7176.5|0
1629935400000|2021-08-25 23:50:00|7179.4|7176.4|7180|7177|7180.2|7177.2|7179.3|7176.3|0
1629935700000|2021-08-25 23:55:00|7180.2|7177.2|7180.3|7175.3|7180.3|7177.2|7178.2|7175.2|0
1629936000000|2021-08-26 00:00:00|7180.5|7175.5|7178.9|7173.9|7180.6|7175.6|7177.5|7172.5|0
1629936300000|2021-08-26 00:05:00|7178.8|7173.8|7177.1|7172.1|7179.1|7174.1|7176.7|7171.7|0
1629936600000|2021-08-26 00:10:00|7177|7172|7177.4|7172.4|7178.2|7173.2|7176.6|7171.6|0
1629936900000|2021-08-26 00:15:00|7177.3|7172.3|7177.3|7172.3|7177.9|7172.9|7176.8|7171.8|0
1629937200000|2021-08-26 00:20:00|7177.2|7172.2|7171.9|7166.9|7177.7|7172.7|7171.9|7166.9|0
1629937500000|2021-08-26 00:25:00|7172|7167|7173.3|7168.3|7173.6|7168.6|7170.7|7165.7|0
1629937800000|2021-08-26 00:30:00|7173.4|7168.4|7173.8|7168.8|7174.1|7169.1|7172.8|7167.8|0
1629938100000|2021-08-26 00:35:00|7173.9|7168.9|7173.4|7168.4|7174|7169|7172.8|7167.8|0
1629938400000|2021-08-26 00:40:00|7173.5|7168.5|7173.9|7168.9|7174.3|7169.3|7172.7|7167.7|0
1629938700000|2021-08-26 00:45:00|7174|7169|7174.3|7169.3|7174.8|7169.8|7173.1|7168.1|0
1629939000000|2021-08-26 00:50:00|7174.2|7169.2|7173.3|7168.3|7174.2|7169.2|7173|7168|0
1629939300000|2021-08-26 00:55:00|7173.2|7168.2|7174.1|7169.1|7174.3|7169.3|7173|7168|0
1629939600000|2021-08-26 01:00:00|7174|7169|7172.3|7167.3|7174|7169|7171.7|7166.7|0
1629939900000|2021-08-26 01:05:00|7172.4|7167.4|7169.7|7164.7|7172.7|7167.7|7169.6|7164.6|0
1629940200000|2021-08-26 01:10:00|7169.6|7164.6|7170.6|7165.6|7170.6|7165.6|7168.6|7163.6|0
1629940500000|2021-08-26 01:15:00|7170.5|7165.5|7171.4|7166.4|7172.2|7167.2|7169.3|7164.3|0
1629940800000|2021-08-26 01:20:00|7171.5|7166.5|7170.3|7165.3|7171.9|7166.9|7169.4|7164.4|0
1629941100000|2021-08-26 01:25:00|7170.4|7165.4|7170.9|7165.9|7171.4|7166.4|7170|7165|0
1629941400000|2021-08-26 01:30:00|7170.8|7165.8|7168.2|7163.2|7171.3|7166.3|7168.1|7163.1|0
1629941700000|2021-08-26 01:35:00|7168.1|7163.1|7170.1|7165.1|7170.5|7165.5|7167.4|7162.4|0
1629942000000|2021-08-26 01:40:00|7170.2|7165.2|7169.7|7164.7|7170.4|7165.4|7169.1|7164.1|0
1629942300000|2021-08-26 01:45:00|7169.8|7164.8|7171.2|7166.2|7171.2|7166.2|7169.5|7164.5|0
1629942600000|2021-08-26 01:50:00|7171|7166|7172|7167|7174.2|7169.2|7170.6|7165.6|0
1629942900000|2021-08-26 01:55:00|7172.2|7167.2|7170.9|7165.9|7172.2|7167.2|7170.8|7165.8|0
1629943200000|2021-08-26 02:00:00|7171.1|7166.1|7168.5|7163.5|7171.9|7166.9|7168.1|7163.1|0
1629943500000|2021-08-26 02:05:00|7168.6|7163.6|7163|7158|7168.8|7163.8|7160.5|7155.5|0
1629943800000|2021-08-26 02:10:00|7163.1|7158.1|7164.9|7159.9|7165.5|7160.5|7161.9|7156.9|0
1629944100000|2021-08-26 02:15:00|7165|7160|7164.2|7159.2|7165|7160|7163|7158|0
1629944400000|2021-08-26 02:20:00|7164.1|7159.1|7163.6|7158.6|7165|7160|7163.2|7158.2|0
1629944700000|2021-08-26 02:25:00|7163.7|7158.7|7163.2|7158.2|7164.4|7159.4|7163.2|7158.2|0
1629945000000|2021-08-26 02:30:00|7163.3|7158.3|7164|7159|7164|7159|7161.9|7156.9|0
1629945300000|2021-08-26 02:35:00|7163.9|7158.9|7164.6|7159.6|7165.1|7160.1|7163|7158|0
1629945600000|2021-08-26 02:40:00|7164.5|7159.5|7164.6|7159.6|7164.9|7159.9|7163.5|7158.5|0
1629945900000|2021-08-26 02:45:00|7164.5|7159.5|7166|7161|7166.3|7161.3|7164.2|7159.2|0
1629946200000|2021-08-26 02:50:00|7166.1|7161.1|7165.5|7160.5|7166.2|7161.2|7164.9|7159.9|0
1629946500000|2021-08-26 02:55:00|7165.6|7160.6|7165.9|7160.9|7166.1|7161.1|7165.1|7160.1|0
1629946800000|2021-08-26 03:00:00|7165.8|7160.8|7165.1|7160.1|7166|7161|7164.6|7159.6|0
1629947100000|2021-08-26 03:05:00|7164.9|7159.9|7164.1|7159.1|7165.2|7160.2|7163.8|7158.8|0
1629947400000|2021-08-26 03:10:00|7164.2|7159.2|7163.1|7158.1|7164.2|7159.2|7162.5|7157.5|0
1629947700000|2021-08-26 03:15:00|7163|7158|7164.3|7159.3|7164.5|7159.5|7163|7158|0
1629948000000|2021-08-26 03:20:00|7164.2|7159.2|7164.8|7159.8|7164.8|7159.8|7163.2|7158.2|0
1629948300000|2021-08-26 03:25:00|7164.9|7159.9|7165.1|7160.1|7165.3|7160.3|7164.4|7159.4|0
1629948600000|2021-08-26 03:30:00|7165.2|7160.2|7165.3|7160.3|7165.6|7160.6|7164.7|7159.7|0
1629948900000|2021-08-26 03:35:00|7165.2|7160.2|7165.8|7160.8|7166|7161|7164.4|7159.4|0
1629949200000|2021-08-26 03:40:00|7165.7|7160.7|7164.6|7159.6|7165.7|7160.7|7164.4|7159.4|0
1629949500000|2021-08-26 03:45:00|7164.7|7159.7|7164.2|7159.2|7165.1|7160.1|7164.1|7159.1|0
1629949800000|2021-08-26 03:50:00|7164.1|7159.1|7163.9|7158.9|7164.2|7159.2|7163.4|7158.4|0
1629950100000|2021-08-26 03:55:00|7163.8|7158.8|7164.4|7159.4|7164.7|7159.7|7163.4|7158.4|0
1629950400000|2021-08-26 04:00:00|7164.3|7159.3|7164|7159|7164.7|7159.7|7163.8|7158.8|0
1629950700000|2021-08-26 04:05:00|7164.1|7159.1|7163.3|7158.3|7164.1|7159.1|7162.6|7157.6|0
1629951000000|2021-08-26 04:10:00|7163.2|7158.2|7164.3|7159.3|7164.4|7159.4|7162.8|7157.8|0
1629951300000|2021-08-26 04:15:00|7164.2|7159.2|7164.6|7159.6|7164.9|7159.9|7164.2|7159.2|0
1629951600000|2021-08-26 04:20:00|7164.7|7159.7|7164.7|7159.7|7165.1|7160.1|7164.5|7159.5|0
1629951900000|2021-08-26 04:25:00|7164.6|7159.6|7165.2|7160.2|7165.5|7160.5|7164.6|7159.6|0
1629952200000|2021-08-26 04:30:00|7165.1|7160.1|7166.5|7161.5|7167|7162|7165|7160|0
1629952500000|2021-08-26 04:35:00|7166.6|7161.6|7165.7|7160.7|7166.8|7161.8|7165.6|7160.6|0
1629952800000|2021-08-26 04:40:00|7165.6|7160.6|7165.4|7160.4|7166|7161|7165.2|7160.2|0
1629953100000|2021-08-26 04:45:00|7165.5|7160.5|7165.3|7160.3|7165.6|7160.6|7164.9|7159.9|0
1629953400000|2021-08-26 04:50:00|7165.4|7160.4|7165.2|7160.2|7165.6|7160.6|7164.8|7159.8|0
1629953700000|2021-08-26 04:55:00|7165.1|7160.1|7164.9|7159.9|7165.3|7160.3|7164.1|7159.1|0
1629954000000|2021-08-26 05:00:00|7164.7|7159.7|7164.3|7159.3|7165.8|7160.8|7164.1|7159.1|0
1629954300000|2021-08-26 05:05:00|7164.2|7159.2|7165.6|7160.6|7165.8|7160.8|7163.8|7158.8|0
1629954600000|2021-08-26 05:10:00|7165.7|7160.7|7165.5|7160.5|7165.9|7160.9|7165.1|7160.1|0
1629954900000|2021-08-26 05:15:00|7165.6|7160.6|7166.6|7161.6|7166.6|7161.6|7164.9|7159.9|0
1629955200000|2021-08-26 05:20:00|7166.5|7161.5|7168.7|7163.7|7169.4|7164.4|7166.5|7161.5|0
1629955500000|2021-08-26 05:25:00|7168.8|7163.8|7168.9|7163.9|7169.2|7164.2|7167.7|7162.7|0
1629955800000|2021-08-26 05:30:00|7169|7164|7167.8|7162.8|7169.2|7164.2|7167.1|7162.1|0
1629956100000|2021-08-26 05:35:00|7167.9|7162.9|7167.7|7162.7|7168.1|7163.1|7166.9|7161.9|0
1629956400000|2021-08-26 05:40:00|7167.8|7162.8|7170.4|7165.4|7170.4|7165.4|7167.7|7162.7|0
1629956700000|2021-08-26 05:45:00|7170.3|7165.3|7169.6|7164.6|7170.3|7165.3|7169.1|7164.1|0
1629957000000|2021-08-26 05:50:00|7169.5|7164.5|7169.8|7164.8|7170.5|7165.5|7169.2|7164.2|0
1629957300000|2021-08-26 05:55:00|7169.9|7164.9|7169.7|7164.7|7170.3|7165.3|7169.4|7164.4|0
1629957600000|2021-08-26 06:00:00|7169.9|7164.9|7171|7166|7171|7166|7169|7164|0
1629957900000|2021-08-26 06:05:00|7170.9|7165.9|7169|7164|7171.1|7166.1|7168.8|7163.8|0
1629958200000|2021-08-26 06:10:00|7168.9|7163.9|7166.8|7161.8|7168.9|7163.9|7166.6|7161.6|0
1629958500000|2021-08-26 06:15:00|7166.9|7161.9|7167.9|7162.9|7168.1|7163.1|7166.6|7161.6|0
1629958800000|2021-08-26 06:20:00|7167.8|7162.8|7166.9|7161.9|7168.5|7163.5|7166.8|7161.8|0
1629959100000|2021-08-26 06:25:00|7166.8|7161.8|7165.6|7160.6|7168|7163|7165.2|7160.2|0
1629959400000|2021-08-26 06:30:00|7165.7|7160.7|7165.5|7160.5|7166.6|7161.6|7165.1|7160.1|0
1629959700000|2021-08-26 06:35:00|7165.4|7160.4|7162.6|7157.6|7165.8|7160.8|7162.6|7157.6|0
1629960000000|2021-08-26 06:40:00|7162.5|7157.5|7160.8|7155.8|7163.7|7158.7|7159.3|7154.3|0
1629960300000|2021-08-26 06:45:00|7160.7|7155.7|7159.6|7154.6|7161.6|7156.6|7158.1|7153.1|0
1629960600000|2021-08-26 06:50:00|7159.7|7154.7|7159.8|7154.8|7161.4|7156.4|7159.5|7154.5|0
1629960900000|2021-08-26 06:55:00|7160|7155|7158.8|7153.8|7161.2|7156.2|7158.8|7153.8|0
1629961200000|2021-08-26 07:00:00|7158.6|7153.6|7155.7|7150.7|7162.5|7157.5|7155.7|7150.7|0
1629961500000|2021-08-26 07:05:00|7155.8|7150.8|7153.4|7148.4|7158.9|7153.9|7150.6|7145.6|0
1629961800000|2021-08-26 07:10:00|7153.5|7148.5|7157.2|7152.2|7158.4|7153.4|7152.6|7147.6|0
1629962100000|2021-08-26 07:15:00|7157.4|7152.4|7159.2|7154.2|7159.6|7154.6|7156.1|7151.1|0
1629962400000|2021-08-26 07:20:00|7159.4|7154.4|7159.3|7154.3|7160.6|7155.6|7155.9|7150.9|0
1629962700000|2021-08-26 07:25:00|7159.2|7154.2|7165.3|7160.3|7166.5|7161.5|7158.8|7153.8|0
1629963000000|2021-08-26 07:30:00|7165.2|7160.2|7167.1|7162.1|7169.1|7164.1|7165.2|7160.2|0
1629963300000|2021-08-26 07:35:00|7167.3|7162.3|7167.2|7162.2|7170.6|7165.6|7167.2|7162.2|0
1629963600000|2021-08-26 07:40:00|7167.1|7162.1|7166.8|7161.8|7169|7164|7165.7|7160.7|0
1629963900000|2021-08-26 07:45:00|7166.7|7161.7|7168.1|7163.1|7168.2|7163.2|7166.2|7161.2|0
1629964200000|2021-08-26 07:50:00|7168|7163|7166.1|7161.1|7169.5|7164.5|7166.1|7161.1|0
1629964500000|2021-08-26 07:55:00|7166.2|7161.2|7168.1|7163.1|7169.6|7164.6|7166.1|7161.1|0
1629964800000|2021-08-26 08:00:00|7168.2|7163.2|7156.9|7153.9|7170.2|7167.2|7156|7153|0
1629965100000|2021-08-26 08:05:00|7156.1|7153.1|7151.2|7148.2|7159.3|7156.3|7149.3|7146.3|0
1629965400000|2021-08-26 08:10:00|7152.1|7149.1|7155.1|7152.1|7156.1|7153.1|7151|7148|0
1629965700000|2021-08-26 08:15:00|7155.4|7152.4|7157.6|7154.6|7159|7156|7154.2|7151.2|0
1629966000000|2021-08-26 08:20:00|7157.7|7154.7|7159.8|7156.8|7161|7158|7157.3|7154.3|0
1629966300000|2021-08-26 08:25:00|7159.7|7156.7|7153.8|7150.8|7159.8|7156.8|7153.8|7150.8|0
1629966600000|2021-08-26 08:30:00|7154|7151|7155.5|7152.5|7157.3|7154.3|7153.7|7150.7|0
1629966900000|2021-08-26 08:35:00|7155.7|7152.7|7155.1|7152.1|7158.2|7155.2|7155.1|7152.1|0
1629967200000|2021-08-26 08:40:00|7154|7151|7152.7|7149.7|7154|7151|7151.8|7148.8|0
1629967500000|2021-08-26 08:45:00|7152.8|7149.8|7151.6|7148.6|7153.6|7150.6|7151.1|7148.1|0
1629967800000|2021-08-26 08:50:00|7151.9|7148.9|7152.6|7149.6|7153.3|7150.3|7151.7|7148.7|0
1629968100000|2021-08-26 08:55:00|7152.7|7149.7|7152.3|7149.3|7153.2|7150.2|7152.1|7149.1|0
1629968400000|2021-08-26 09:00:00|7153.4|7150.4|7151.7|7148.7|7153.6|7150.6|7151.7|7148.7|0
1629968700000|2021-08-26 09:05:00|7151.8|7148.8|7152|7149|7152.3|7149.3|7151|7148|0
1629969000000|2021-08-26 09:10:00|7153.7|7150.7|7150.9|7147.9|7153.7|7150.7|7150.7|7147.7|0
1629969300000|2021-08-26 09:15:00|7151|7148|7155.5|7152.5|7155.9|7152.9|7150.9|7147.9|0
1629969600000|2021-08-26 09:20:00|7155.7|7152.7|7156.1|7153.1|7156.3|7153.3|7154.6|7151.6|0
1629969900000|2021-08-26 09:25:00|7156|7153|7157.1|7154.1|7158.7|7155.7|7156|7153|0
1629970200000|2021-08-26 09:30:00|7156.9|7153.9|7155.8|7152.8|7156.9|7153.9|7154.6|7151.6|0
1629970500000|2021-08-26 09:35:00|7156|7153|7155.4|7152.4|7156.6|7153.6|7154.8|7151.8|0
1629970800000|2021-08-26 09:40:00|7155.8|7152.8|7156.5|7153.5|7156.7|7153.7|7155.7|7152.7|0
1629971100000|2021-08-26 09:45:00|7155.7|7152.7|7155.8|7152.8|7155.9|7152.9|7155.6|7152.6|0
1629971400000|2021-08-26 09:50:00|7155.9|7152.9|7156|7153|7156.2|7153.2|7155.2|7152.2|0
1629971700000|2021-08-26 09:55:00|7155.8|7152.8|7156.4|7153.4|7156.8|7153.8|7155.8|7152.8|0
1629972000000|2021-08-26 10:00:00|7156.6|7153.6|7156.3|7153.3|7156.8|7153.8|7156|7153|0
1629972300000|2021-08-26 10:05:00|7156.4|7153.4|7158.5|7155.5|7159.4|7156.4|7156.4|7153.4|0
1629972600000|2021-08-26 10:10:00|7158.4|7155.4|7159.1|7156.1|7160.5|7157.5|7158|7155|0
1629972900000|2021-08-26 10:15:00|7159|7156|7158.2|7155.2|7159.3|7156.3|7158|7155|0
1629973200000|2021-08-26 10:20:00|7158|7155|7157.5|7154.5|7160.4|7157.4|7157.2|7154.2|0
1629973500000|2021-08-26 10:25:00|7157.4|7154.4|7155.9|7152.9|7157.4|7154.4|7155.2|7152.2|0
1629973800000|2021-08-26 10:30:00|7155.7|7152.7|7155.6|7152.6|7157.3|7154.3|7155|7152|0
1629974100000|2021-08-26 10:35:00|7155.8|7152.8|7155.5|7152.5|7156|7153|7155.3|7152.3|0
1629974400000|2021-08-26 10:40:00|7155.4|7152.4|7153.8|7150.8|7155.9|7152.9|7153.8|7150.8|0
1629974700000|2021-08-26 10:45:00|7154|7151|7156.5|7153.5|7156.6|7153.6|7154|7151|0
1629975000000|2021-08-26 10:50:00|7156.4|7153.4|7156.6|7153.6|7157|7154|7155|7152|0
1629975300000|2021-08-26 10:55:00|7156.9|7153.9|7156.6|7153.6|7157.3|7154.3|7156.2|7153.2|0
1629975600000|2021-08-26 11:00:00|7159|7156|7158.3|7155.3|7159.5|7156.5|7156.9|7153.9|0
1629975900000|2021-08-26 11:05:00|7158.2|7155.2|7157.8|7154.8|7158.4|7155.4|7157.5|7154.5|0
1629976200000|2021-08-26 11:10:00|7157.6|7154.6|7158.9|7155.9|7159.2|7156.2|7157.6|7154.6|0
1629976500000|2021-08-26 11:15:00|7159|7156|7160.9|7157.9|7160.9|7157.9|7158.5|7155.5|0
1629976800000|2021-08-26 11:20:00|7160.8|7157.8|7166.1|7163.1|7166.2|7163.2|7160.8|7157.8|0
1629977100000|2021-08-26 11:25:00|7166|7163|7165.8|7162.8|7166.3|7163.3|7165.2|7162.2|0
1629977400000|2021-08-26 11:30:00|7165.6|7162.6|7163.5|7160.5|7165.7|7162.7|7163.2|7160.2|0
1629977700000|2021-08-26 11:35:00|7163.7|7160.7|7164.2|7161.2|7164.8|7161.8|7163.7|7160.7|0
1629978000000|2021-08-26 11:40:00|7164.3|7161.3|7164.5|7161.5|7164.9|7161.9|7163.6|7160.6|0
1629978300000|2021-08-26 11:45:00|7164.3|7161.3|7164.7|7161.7|7165.5|7162.5|7164|7161|0
1629978600000|2021-08-26 11:50:00|7164.8|7161.8|7165.1|7162.1|7165.5|7162.5|7163.7|7160.7|0
1629978900000|2021-08-26 11:55:00|7165|7162|7163.8|7160.8|7165.1|7162.1|7163.7|7160.7|0
1629979200000|2021-08-26 12:00:00|7163.7|7160.7|7163.6|7160.6|7164.2|7161.2|7162.7|7159.7|0
1629979500000|2021-08-26 12:05:00|7163.7|7160.7|7164.8|7161.8|7164.8|7161.8|7162.5|7159.5|0
1629979800000|2021-08-26 12:10:00|7164.7|7161.7|7165.4|7162.4|7165.4|7162.4|7164.1|7161.1|0
1629980100000|2021-08-26 12:15:00|7165.6|7162.6|7168.4|7165.4|7169|7166|7165.6|7162.6|0
1629980400000|2021-08-26 12:20:00|7168.2|7165.2|7169.6|7166.6|7170.4|7167.4|7168|7165|0
1629980700000|2021-08-26 12:25:00|7169.5|7166.5|7170.9|7167.9|7171.1|7168.1|7169.1|7166.1|0
1629981000000|2021-08-26 12:30:00|7171|7168|7171|7168|7171.3|7168.3|7169.8|7166.8|0
1629981300000|2021-08-26 12:35:00|7170.9|7167.9|7161|7158|7170.9|7167.9|7159.5|7156.5|0
1629981600000|2021-08-26 12:40:00|7161.3|7158.3|7161.1|7158.1|7161.7|7158.7|7159|7156|0
1629981900000|2021-08-26 12:45:00|7160.9|7157.9|7162.1|7159.1|7163.1|7160.1|7160.6|7157.6|0
1629982200000|2021-08-26 12:50:00|7162.2|7159.2|7160.8|7157.8|7162.4|7159.4|7160|7157|0
1629982500000|2021-08-26 12:55:00|7160.5|7157.5|7160.7|7157.7|7162.4|7159.4|7160.2|7157.2|0
1629982800000|2021-08-26 13:00:00|7160.8|7157.8|7159.6|7156.6|7162.9|7159.9|7159.3|7156.3|0
1629983100000|2021-08-26 13:05:00|7159.2|7156.2|7162|7159|7162.2|7159.2|7157.4|7154.4|0
1629983400000|2021-08-26 13:10:00|7161.7|7158.7|7160.4|7157.4|7161.7|7158.7|7158.7|7155.7|0
1629983700000|2021-08-26 13:15:00|7160.6|7157.6|7158.2|7155.2|7161.3|7158.3|7158.2|7155.2|0
1629984000000|2021-08-26 13:20:00|7158.4|7155.4|7160|7157|7160.9|7157.9|7158.4|7155.4|0
1629984300000|2021-08-26 13:25:00|7167.6|7164.6|7169.4|7166.4|7171.4|7168.4|7163.9|7160.9|0
1629984600000|2021-08-26 13:30:00|7171.2|7168.2|7183.8|7182|7184.5|7182.7|7169.2|7167.1|0
1629984900000|2021-08-26 13:35:00|7183.7|7181.9|7187.2|7185.4|7190.3|7188.5|7175.9|7174.1|0
1629985200000|2021-08-26 13:40:00|7188.1|7186.3|7192.9|7191.1|7193.3|7191.5|7181.7|7179.9|0
1629985500000|2021-08-26 13:45:00|7193.1|7191.3|7194.9|7193.1|7200.7|7198.9|7192.1|7190.3|0
1629985800000|2021-08-26 13:50:00|7194.3|7192.5|7187|7185.2|7197.2|7195.4|7184.8|7183|0
1629986100000|2021-08-26 13:55:00|7186.8|7185|7184.4|7182.6|7191.5|7189.7|7181.4|7179.6|0
1629986400000|2021-08-26 14:00:00|7184.5|7182.7|7196.2|7194.4|7196.5|7194.7|7184|7182.2|0
1629986700000|2021-08-26 14:05:00|7196.3|7194.5|7192.8|7191|7199|7197.2|7191.2|7189.4|0
1629987000000|2021-08-26 14:10:00|7192.7|7190.9|7190.8|7189|7197|7195.2|7190.4|7188.6|0
1629987300000|2021-08-26 14:15:00|7190.5|7188.7|7189.3|7187.5|7191|7189.2|7183.4|7181.6|0
1629987600000|2021-08-26 14:20:00|7189.4|7187.6|7175.8|7174|7191.5|7189.7|7174.5|7172.7|0
1629987900000|2021-08-26 14:25:00|7176|7174.2|7160.6|7158.8|7176|7174.2|7146.7|7144.9|0
1629988200000|2021-08-26 14:30:00|7162.1|7160.3|7161.3|7159.5|7170.3|7168.5|7159.9|7158.1|0
1629988500000|2021-08-26 14:35:00|7160.8|7159|7159.6|7157.8|7173|7171.2|7157|7155.2|0
1629988800000|2021-08-26 14:40:00|7159.3|7157.5|7146.9|7145.1|7159.4|7157.6|7142.9|7141.1|0
1629989100000|2021-08-26 14:45:00|7147.8|7146|7146.5|7144.7|7155.8|7154|7145.2|7143.4|0
1629989400000|2021-08-26 14:50:00|7146.8|7145|7140.9|7139.1|7150.8|7149|7137.5|7135.7|0
1629989700000|2021-08-26 14:55:00|7140.6|7138.8|7143.7|7141.9|7146|7144.2|7136|7134.2|0
1629990000000|2021-08-26 15:00:00|7143.6|7141.8|7123.4|7121.6|7143.8|7142|7118.8|7117|0
1629990300000|2021-08-26 15:05:00|7123.5|7121.7|7134.2|7132.4|7134.4|7132.6|7113.6|7111.8|0
1629990600000|2021-08-26 15:10:00|7133.7|7131.9|7145.7|7143.9|7146.6|7144.8|7133.3|7131.5|0
1629990900000|2021-08-26 15:15:00|7145.9|7144.1|7156.8|7155|7160.3|7158.5|7145.9|7144.1|0
1629991200000|2021-08-26 15:20:00|7157.3|7155.5|7157.8|7156|7165.1|7163.3|7156.5|7154.7|0
1629991500000|2021-08-26 15:25:00|7158.5|7156.7|7158.4|7156.6|7163.2|7161.4|7155.8|7154|0
1629991800000|2021-08-26 15:30:00|7158.7|7156.9|7153.1|7151.3|7160.1|7158.3|7151.1|7149.3|0
1629992100000|2021-08-26 15:35:00|7153.7|7151.9|7161.5|7159.7|7161.5|7159.7|7150.9|7149.1|0
1629992400000|2021-08-26 15:40:00|7162.8|7161|7149.2|7147.4|7165|7163.2|7148|7146.2|0
1629992700000|2021-08-26 15:45:00|7148.9|7147.1|7151.6|7149.8|7153.2|7151.4|7145.7|7143.9|0
1629993000000|2021-08-26 15:50:00|7152.3|7150.5|7159.2|7157.4|7160.4|7158.6|7151.1|7149.3|0
1629993300000|2021-08-26 15:55:00|7159.1|7157.3|7162.7|7160.9|7163.2|7161.4|7156.6|7154.8|0
1629993600000|2021-08-26 16:00:00|7163.2|7161.4|7174.2|7172.4|7174.5|7172.7|7161.9|7160.1|0
1629993900000|2021-08-26 16:05:00|7174.6|7172.8|7171.5|7169.7|7177.1|7175.3|7171.1|7169.3|0
1629994200000|2021-08-26 16:10:00|7172.1|7170.3|7168.4|7166.6|7173.1|7171.3|7166.6|7164.8|0
1629994500000|2021-08-26 16:15:00|7168.9|7167.1|7165.9|7164.1|7169.4|7167.6|7165.8|7164|0
1629994800000|2021-08-26 16:20:00|7166.1|7164.3|7170.9|7169.1|7172.5|7170.7|7166.1|7164.3|0
1629995100000|2021-08-26 16:25:00|7170.7|7168.9|7175.5|7173.7|7175.6|7173.8|7170.4|7168.6|0
1629995400000|2021-08-26 16:30:00|7175.6|7173.8|7173.4|7171.6|7175.9|7174.1|7168.3|7166.5|0
1629995700000|2021-08-26 16:35:00|7173.2|7171.4|7168|7166.2|7173.4|7171.6|7168|7166.2|0
1629996000000|2021-08-26 16:40:00|7168.1|7166.3|7169.7|7167.9|7172.1|7170.3|7167.8|7166|0
1629996300000|2021-08-26 16:45:00|7170.1|7168.3|7166.9|7165.1|7170.4|7168.6|7165.6|7163.8|0
1629996600000|2021-08-26 16:50:00|7166.8|7165|7162.3|7160.5|7169.3|7167.5|7162.1|7160.3|0
1629996900000|2021-08-26 16:55:00|7162.4|7160.6|7166.7|7164.9|7167.7|7165.9|7162|7160.2|0
1629997200000|2021-08-26 17:00:00|7166.9|7165.1|7161|7159.2|7167.2|7165.4|7159.5|7157.7|0
1629997500000|2021-08-26 17:05:00|7161.1|7159.3|7161.5|7159.7|7164.3|7162.5|7159.8|7158|0
1629997800000|2021-08-26 17:10:00|7161.6|7159.8|7164.9|7163.1|7165|7163.2|7161.6|7159.8|0
1629998100000|2021-08-26 17:15:00|7164.8|7163|7159.3|7157.5|7165.5|7163.7|7159.2|7157.4|0
1629998400000|2021-08-26 17:20:00|7159.4|7157.6|7145.4|7143.6|7159.7|7157.9|7145.4|7143.6|0
1629998700000|2021-08-26 17:25:00|7145.6|7143.8|7148.4|7146.6|7150|7148.2|7143.8|7142|0
1629999000000|2021-08-26 17:30:00|7148.1|7146.3|7150.7|7148.9|7151.8|7150|7145.5|7143.7|0
1629999300000|2021-08-26 17:35:00|7150.6|7148.8|7148.6|7146.8|7151.6|7149.8|7148.5|7146.7|0
1629999600000|2021-08-26 17:40:00|7148.7|7146.9|7150.9|7149.1|7152.3|7150.5|7148.6|7146.8|0
1629999900000|2021-08-26 17:45:00|7150.8|7149|7146.3|7144.5|7151.3|7149.5|7146.3|7144.5|0
1630000200000|2021-08-26 17:50:00|7146.5|7144.7|7150.1|7148.3|7150.7|7148.9|7146.5|7144.7|0
1630000500000|2021-08-26 17:55:00|7150|7148.2|7153.6|7151.8|7156.6|7154.8|7150|7148.2|0
1630000800000|2021-08-26 18:00:00|7153.5|7151.7|7148.3|7146.5|7156.5|7154.7|7147.5|7145.7|0
1630001100000|2021-08-26 18:05:00|7149.4|7147.6|7144.3|7142.5|7150.5|7148.7|7143.7|7141.9|0
1630001400000|2021-08-26 18:10:00|7144.4|7142.6|7143.3|7141.5|7146.2|7144.4|7141.5|7139.7|0
1630001700000|2021-08-26 18:15:00|7143|7141.2|7145.7|7143.9|7148.1|7146.3|7143|7141.2|0
1630002000000|2021-08-26 18:20:00|7145.8|7144|7149.6|7147.8|7151.5|7149.7|7145|7143.2|0
1630002300000|2021-08-26 18:25:00|7150|7148.2|7151.1|7149.3|7153.2|7151.4|7147.8|7146|0
1630002600000|2021-08-26 18:30:00|7151|7149.2|7151.5|7149.7|7153.7|7151.9|7149.1|7147.3|0
1630002900000|2021-08-26 18:35:00|7151.8|7150|7151.9|7150.1|7152.6|7150.8|7148.6|7146.8|0
1630003200000|2021-08-26 18:40:00|7151.1|7149.3|7146.8|7145|7152.1|7150.3|7146.2|7144.4|0
1630003500000|2021-08-26 18:45:00|7147.2|7145.4|7141.6|7139.8|7149.1|7147.3|7141.5|7139.7|0
1630003800000|2021-08-26 18:50:00|7140.9|7139.1|7141.6|7139.8|7142.1|7140.3|7139.1|7137.3|0
1630004100000|2021-08-26 18:55:00|7141.5|7139.7|7134.7|7132.9|7141.6|7139.8|7134.5|7132.7|0
1630004400000|2021-08-26 19:00:00|7133.6|7131.8|7127.4|7125.6|7134.1|7132.3|7126.5|7124.7|0
1630004700000|2021-08-26 19:05:00|7127.3|7125.5|7121.3|7119.5|7127.6|7125.8|7117.2|7115.4|0
1630005000000|2021-08-26 19:10:00|7122|7120.2|7123.6|7121.8|7125.7|7123.9|7117.3|7115.5|0
1630005300000|2021-08-26 19:15:00|7123.9|7122.1|7132.1|7130.3|7132.3|7130.5|7120.9|7119.1|0
1630005600000|2021-08-26 19:20:00|7132.4|7130.6|7128.5|7126.7|7133.2|7131.4|7126.5|7124.7|0
1630005900000|2021-08-26 19:25:00|7128.7|7126.9|7130.4|7128.6|7131.1|7129.3|7124.4|7122.6|0
1630006200000|2021-08-26 19:30:00|7130.3|7128.5|7132.2|7130.4|7134.9|7133.1|7128.8|7127|0
1630006500000|2021-08-26 19:35:00|7132.9|7131.1|7125.8|7124|7135.6|7133.8|7125.4|7123.6|0
1630006800000|2021-08-26 19:40:00|7126.1|7124.3|7127.9|7126.1|7136.1|7134.3|7125.5|7123.7|0
1630007100000|2021-08-26 19:45:00|7128|7126.2|7128.5|7126.7|7131.4|7129.6|7124.4|7122.6|0
1630007400000|2021-08-26 19:50:00|7129.2|7127.4|7125.5|7123.7|7131.6|7129.8|7123.9|7122.1|0
1630007700000|2021-08-26 19:55:00|7125.6|7123.8|7124.2|7122.4|7132.4|7130.6|7124.2|7122.4|0
1630008000000|2021-08-26 20:00:00|7124.8|7121.8|7123.5|7120.5|7129.1|7126.1|7122.6|7119.6|0
1630008300000|2021-08-26 20:05:00|7123.6|7120.6|7117.9|7114.9|7123.6|7120.6|7117.2|7114.2|0
1630008600000|2021-08-26 20:10:00|7117.7|7114.7|7118.5|7115.5|7119.4|7116.4|7117.2|7114.2|0
1630008900000|2021-08-26 20:15:00|7118.4|7115.4|7120.7|7117.7|7120.9|7117.9|7118.4|7115.4|0
1630009200000|2021-08-26 20:20:00|7120|7117|7121.6|7118.6|7121.7|7118.7|7119.5|7116.5|0
1630009500000|2021-08-26 20:25:00|7121.4|7118.4|7121.8|7118.8|7122|7119|7120.8|7117.8|0
1630009800000|2021-08-26 20:30:00|7122|7119|7120.4|7117.4|7122|7119|7120.4|7117.4|0
1630010100000|2021-08-26 20:35:00|7120.3|7117.3|7120.7|7117.7|7121.5|7118.5|7119.7|7116.7|0
1630010400000|2021-08-26 20:40:00|7120.6|7117.6|7120.8|7117.8|7121.3|7118.3|7120.2|7117.2|0
1630010700000|2021-08-26 20:45:00|7120.7|7117.7|7121.3|7118.3|7121.5|7118.5|7120.7|7117.7|0
1630011000000|2021-08-26 20:50:00|7121.4|7118.4|7122.2|7119.2|7122.2|7119.2|7121.4|7118.4|0
1630011300000|2021-08-26 20:55:00|7122|7119|7121.8|7118.8|7122.5|7119.5|7121.8|7118.8|0
1630011600000|2021-08-26 21:00:00|7121.7|7118.7|7122.6|7119.6|7122.7|7119.7|7121.7|7118.7|0
1630011900000|2021-08-26 21:05:00|7122.5|7119.5|7122.6|7119.6|7123.3|7120.3|7122.4|7119.4|0
1630012200000|2021-08-26 21:10:00|7122.5|7119.5|7122.4|7119.4|7122.7|7119.7|7122|7119|0
1630012500000|2021-08-26 21:15:00|7122.5|7119.5|7120.7|7117.7|7122.8|7119.8|7120.6|7117.6|0
1630012800000|2021-08-26 21:20:00|7120.8|7117.8|7120.8|7117.8|7121|7118|7120.1|7117.1|0
1630013100000|2021-08-26 21:25:00|7120|7117|7120.5|7117.5|7120.8|7117.8|7120|7117|0
1630013400000|2021-08-26 21:30:00|7120.4|7117.4|7121.1|7118.1|7121.8|7118.8|7120.2|7117.2|0
1630013700000|2021-08-26 21:35:00|7121|7118|7120.9|7117.9|7121.1|7118.1|7120.9|7117.9|0
1630014000000|2021-08-26 21:40:00|7121.7|7118.7|7120.6|7117.6|7121.7|7118.7|7120.6|7117.6|0
1630014300000|2021-08-26 21:45:00|7120.9|7117.9|7121.1|7118.1|7121.5|7118.5|7120.6|7117.6|0
1630014600000|2021-08-26 21:50:00|7121|7118|7121.1|7118.1|7121.3|7118.3|7120.9|7117.9|0
1630014900000|2021-08-26 21:55:00|7121|7118|7120.9|7117.9|7121.4|7118.4|7120.8|7117.8|0
1630015200000|2021-08-26 22:00:00|7120.8|7117.8|7119.8|7116.8|7120.8|7117.8|7119.8|7116.8|0
1630015500000|2021-08-26 22:05:00|7119.7|7116.7|7120.4|7117.4|7120.4|7117.4|7119.5|7116.5|0
1630015800000|2021-08-26 22:10:00|7120.3|7117.3|7121.6|7118.6|7121.6|7118.6|7120|7117|0
1630016100000|2021-08-26 22:15:00|7121|7118|7121.8|7118.8|7121.8|7118.8|7121|7118|0
1630016400000|2021-08-26 22:20:00|7121.9|7118.9|7121.9|7118.9|7121.9|7118.9|7121.7|7118.7|0
1630016700000|2021-08-26 22:25:00|7121.8|7118.8|7121.3|7118.3|7121.8|7118.8|7121.3|7118.3|0
1630017000000|2021-08-26 22:30:00|7121.4|7118.4|7121.5|7118.5|7121.5|7118.5|7121.2|7118.2|0
1630017300000|2021-08-26 22:35:00|7121.7|7118.7|7122|7119|7122|7119|7121.5|7118.5|0
1630017600000|2021-08-26 22:40:00|7121.9|7118.9|7119.9|7116.9|7122|7119|7119.3|7116.3|0
1630017900000|2021-08-26 22:45:00|7120.4|7117.4|7119.7|7116.7|7120.5|7117.5|7119.1|7116.1|0
1630018200000|2021-08-26 22:50:00|7119.9|7116.9|7119.3|7116.3|7119.9|7116.9|7119.3|7116.3|0
1630018500000|2021-08-26 22:55:00|7119.8|7116.8|7119.6|7116.6|7120|7117|7119.6|7116.6|0
1630018800000|2021-08-26 23:00:00|7119.8|7116.8|7118.3|7115.3|7119.8|7116.8|7118.3|7115.3|0
1630019100000|2021-08-26 23:05:00|7118.2|7115.2|7118|7115|7118.4|7115.4|7117.9|7114.9|0
1630019400000|2021-08-26 23:10:00|7118.3|7115.3|7118.4|7115.4|7118.9|7115.9|7117.9|7114.9|0
1630019700000|2021-08-26 23:15:00|7118.2|7115.2|7118.3|7115.3|7118.5|7115.5|7117.9|7114.9|0
1630020000000|2021-08-26 23:20:00|7117.8|7114.8|7117.7|7114.7|7118.2|7115.2|7117.3|7114.3|0
1630020300000|2021-08-26 23:25:00|7118.4|7115.4|7119.1|7116.1|7119.1|7116.1|7117.8|7114.8|0
1630020600000|2021-08-26 23:30:00|7118.7|7115.7|7118.6|7115.6|7118.7|7115.7|7118|7115|0
1630020900000|2021-08-26 23:35:00|7118.7|7115.7|7118|7115|7118.7|7115.7|7118|7115|0
1630021200000|2021-08-26 23:40:00|7117.8|7114.8|7116.9|7113.9|7118.4|7115.4|7116.7|7113.7|0
1630021500000|2021-08-26 23:45:00|7117|7114|7117|7114|7117.3|7114.3|7116.2|7113.2|0
1630021800000|2021-08-26 23:50:00|7117.1|7114.1|7117.3|7114.3|7117.5|7114.5|7116.6|7113.6|0
1630022100000|2021-08-26 23:55:00|7117.2|7114.2|7120.2|7115.2|7120.6|7116.3|7117.2|7114.2|0
1630022400000|2021-08-27 00:00:00|7120.1|7115.1|7119.4|7114.4|7120.5|7115.5|7115.9|7110.9|0
1630022700000|2021-08-27 00:05:00|7119.8|7114.8|7118.7|7113.7|7121.1|7116.1|7118.3|7113.3|0
1630023000000|2021-08-27 00:10:00|7118.6|7113.6|7117.7|7112.7|7119.3|7114.3|7116.7|7111.7|0
1630023300000|2021-08-27 00:15:00|7117.6|7112.6|7116.4|7111.4|7118.7|7113.7|7116.2|7111.2|0
1630023600000|2021-08-27 00:20:00|7116.3|7111.3|7114.9|7109.9|7116.7|7111.7|7114.4|7109.4|0
1630023900000|2021-08-27 00:25:00|7115|7110|7116.4|7111.4|7116.7|7111.7|7114.3|7109.3|0
1630024200000|2021-08-27 00:30:00|7116.3|7111.3|7116.4|7111.4|7116.8|7111.8|7115.4|7110.4|0
1630024500000|2021-08-27 00:35:00|7116.3|7111.3|7117.4|7112.4|7117.7|7112.7|7115.8|7110.8|0
1630024800000|2021-08-27 00:40:00|7117.3|7112.3|7118|7113|7118.5|7113.5|7117|7112|0
1630025100000|2021-08-27 00:45:00|7118.1|7113.1|7117.1|7112.1|7118.1|7113.1|7116.9|7111.9|0
1630025400000|2021-08-27 00:50:00|7117.2|7112.2|7119.8|7114.8|7120.7|7115.7|7117.2|7112.2|0
1630025700000|2021-08-27 00:55:00|7119.9|7114.9|7120.5|7115.5|7121.1|7116.1|7119.2|7114.2|0
1630026000000|2021-08-27 01:00:00|7120.4|7115.4|7119.9|7114.9|7121.4|7116.4|7119.9|7114.9|0
1630026300000|2021-08-27 01:05:00|7120|7115|7120.4|7115.4|7120.9|7115.9|7119.8|7114.8|0
1630026600000|2021-08-27 01:10:00|7120.5|7115.5|7120.7|7115.7|7121.1|7116.1|7120|7115|0
1630026900000|2021-08-27 01:15:00|7120.6|7115.6|7124.1|7119.1|7125.2|7120.2|7120.2|7115.2|0
1630027200000|2021-08-27 01:20:00|7124|7119|7123.9|7118.9|7124.9|7119.9|7123.6|7118.6|0
1630027500000|2021-08-27 01:25:00|7124.2|7119.2|7127|7122|7127.9|7122.9|7124|7119|0
1630027800000|2021-08-27 01:30:00|7126.7|7121.7|7127.7|7122.7|7128|7123|7126.3|7121.3|0
1630028100000|2021-08-27 01:35:00|7127.6|7122.6|7129.5|7124.5|7129.9|7124.9|7127|7122|0
1630028400000|2021-08-27 01:40:00|7129.6|7124.6|7127.2|7122.2|7129.7|7124.7|7126.7|7121.7|0
1630028700000|2021-08-27 01:45:00|7127.4|7122.4|7128.2|7123.2|7128.4|7123.4|7126.8|7121.8|0
1630029000000|2021-08-27 01:50:00|7128.1|7123.1|7126.5|7121.5|7128.3|7123.3|7126.4|7121.4|0
1630029300000|2021-08-27 01:55:00|7126.4|7121.4|7127|7122|7127.9|7122.9|7126.3|7121.3|0
1630029600000|2021-08-27 02:00:00|7126.9|7121.9|7133.7|7128.7|7134.4|7129.4|7126.9|7121.9|0
1630029900000|2021-08-27 02:05:00|7133.6|7128.6|7138.3|7133.3|7138.6|7133.6|7133.6|7128.6|0
1630030200000|2021-08-27 02:10:00|7138.2|7133.2|7137.9|7132.9|7138.2|7133.2|7136.7|7131.7|0
1630030500000|2021-08-27 02:15:00|7138|7133|7137.3|7132.3|7138|7133|7136.8|7131.8|0
1630030800000|2021-08-27 02:20:00|7137.4|7132.4|7138|7133|7138.5|7133.5|7137.1|7132.1|0
1630031100000|2021-08-27 02:25:00|7137.9|7132.9|7140.8|7135.8|7141.5|7136.5|7137.9|7132.9|0
1630031400000|2021-08-27 02:30:00|7140.9|7135.9|7141.4|7136.4|7143.3|7138.3|7140.3|7135.3|0
1630031700000|2021-08-27 02:35:00|7141.3|7136.3|7140.6|7135.6|7142|7137|7139.9|7134.9|0
1630032000000|2021-08-27 02:40:00|7140.7|7135.7|7141.1|7136.1|7141.2|7136.2|7140.2|7135.2|0
1630032300000|2021-08-27 02:45:00|7141.2|7136.2|7139.8|7134.8|7141.8|7136.8|7139.6|7134.6|0
1630032600000|2021-08-27 02:50:00|7139.7|7134.7|7140.3|7135.3|7141.8|7136.8|7139.7|7134.7|0
1630032900000|2021-08-27 02:55:00|7140.2|7135.2|7139.5|7134.5|7140.6|7135.6|7139.5|7134.5|0
1630033200000|2021-08-27 03:00:00|7139.6|7134.6|7139.2|7134.2|7140.2|7135.2|7138.7|7133.7|0
1630033500000|2021-08-27 03:05:00|7139.1|7134.1|7140.1|7135.1|7140.1|7135.1|7139.1|7134.1|0
1630033800000|2021-08-27 03:10:00|7140|7135|7139.1|7134.1|7140.6|7135.6|7139|7134|0
1630034100000|2021-08-27 03:15:00|7139|7134|7139.9|7134.9|7139.9|7134.9|7138.4|7133.4|0
1630034400000|2021-08-27 03:20:00|7140.1|7135.1|7140|7135|7140.5|7135.5|7139.2|7134.2|0
1630034700000|2021-08-27 03:25:00|7140.1|7135.1|7140.2|7135.2|7141|7136|7139.6|7134.6|0
1630035000000|2021-08-27 03:30:00|7140.1|7135.1|7140.2|7135.2|7140.5|7135.5|7139|7134|0
1630035300000|2021-08-27 03:35:00|7140.1|7135.1|7140.3|7135.3|7140.8|7135.8|7139.8|7134.8|0
1630035600000|2021-08-27 03:40:00|7140.4|7135.4|7140.4|7135.4|7140.7|7135.7|7140.1|7135.1|0
1630035900000|2021-08-27 03:45:00|7140.3|7135.3|7141.4|7136.4|7141.5|7136.5|7140.2|7135.2|0
1630036200000|2021-08-27 03:50:00|7141.3|7136.3|7141.3|7136.3|7141.7|7136.7|7141.1|7136.1|0
1630036500000|2021-08-27 03:55:00|7141.2|7136.2|7140.4|7135.4|7141.4|7136.4|7140.2|7135.2|0
1630036800000|2021-08-27 04:00:00|7140.5|7135.5|7141.3|7136.3|7141.3|7136.3|7140.4|7135.4|0
1630037100000|2021-08-27 04:05:00|7141.4|7136.4|7140.8|7135.8|7141.4|7136.4|7140.7|7135.7|0
1630037400000|2021-08-27 04:10:00|7140.9|7135.9|7141.2|7136.2|7141.5|7136.5|7140.8|7135.8|0
1630037700000|2021-08-27 04:15:00|7141.3|7136.3|7142.1|7137.1|7142.1|7137.1|7141|7136|0
1630038000000|2021-08-27 04:20:00|7142|7137|7143.7|7138.7|7145.3|7140.3|7142|7137|0
1630038300000|2021-08-27 04:25:00|7143.6|7138.6|7143.5|7138.5|7144.6|7139.6|7143.2|7138.2|0
1630038600000|2021-08-27 04:30:00|7143.6|7138.6|7142.8|7137.8|7144.2|7139.2|7142.4|7137.4|0
1630038900000|2021-08-27 04:35:00|7142.7|7137.7|7142.3|7137.3|7142.8|7137.8|7142|7137|0
1630039200000|2021-08-27 04:40:00|7142.4|7137.4|7142.8|7137.8|7142.9|7137.9|7142.3|7137.3|0
1630039500000|2021-08-27 04:45:00|7142.7|7137.7|7143|7138|7143.2|7138.2|7142.6|7137.6|0
1630039800000|2021-08-27 04:50:00|7143.1|7138.1|7142.3|7137.3|7143.4|7138.4|7142.2|7137.2|0
1630040100000|2021-08-27 04:55:00|7142.4|7137.4|7142.8|7137.8|7143.3|7138.3|7142.3|7137.3|0
1630040400000|2021-08-27 05:00:00|7142.9|7137.9|7142.6|7137.6|7143.7|7138.7|7142.3|7137.3|0
1630040700000|2021-08-27 05:05:00|7142.5|7137.5|7138.3|7133.3|7142.8|7137.8|7137.3|7132.3|0
1630041000000|2021-08-27 05:10:00|7138.4|7133.4|7138.9|7133.9|7139.3|7134.3|7138.2|7133.2|0
1630041300000|2021-08-27 05:15:00|7138.8|7133.8|7139.6|7134.6|7139.6|7134.6|7138.4|7133.4|0
1630041600000|2021-08-27 05:20:00|7139.5|7134.5|7140.2|7135.2|7140.8|7135.8|7139.4|7134.4|0
1630041900000|2021-08-27 05:25:00|7140.3|7135.3|7140.8|7135.8|7141|7136|7140.1|7135.1|0
1630042200000|2021-08-27 05:30:00|7140.7|7135.7|7141.7|7136.7|7143.5|7138.5|7140.3|7135.3|0
1630042500000|2021-08-27 05:35:00|7141.8|7136.8|7138.6|7133.6|7141.9|7136.9|7138.4|7133.4|0
1630042800000|2021-08-27 05:40:00|7138.5|7133.5|7139.6|7134.6|7139.6|7134.6|7138.3|7133.3|0
1630043100000|2021-08-27 05:45:00|7139.7|7134.7|7138.8|7133.8|7140.1|7135.1|7138.1|7133.1|0
1630043400000|2021-08-27 05:50:00|7138.9|7133.9|7138.3|7133.3|7139.4|7134.4|7137.4|7132.4|0
1630043700000|2021-08-27 05:55:00|7138|7133|7138.7|7133.7|7138.9|7133.9|7137.9|7132.9|0
1630044000000|2021-08-27 06:00:00|7138.8|7133.8|7142.4|7137.4|7143|7138|7137.1|7132.1|0
1630044300000|2021-08-27 06:05:00|7142.3|7137.3|7141.9|7136.9|7145|7140|7141.8|7136.8|0
1630044600000|2021-08-27 06:10:00|7142|7137|7141.8|7136.8|7142.9|7137.9|7141.6|7136.6|0
1630044900000|2021-08-27 06:15:00|7141.7|7136.7|7141.9|7136.9|7142.9|7137.9|7140.4|7135.4|0
1630045200000|2021-08-27 06:20:00|7141.8|7136.8|7142.9|7137.9|7143.3|7138.3|7139.8|7134.8|0
1630045500000|2021-08-27 06:25:00|7143|7138|7142.2|7137.2|7143.1|7138.1|7141.1|7136.1|0
1630045800000|2021-08-27 06:30:00|7142.1|7137.1|7143.6|7138.6|7145.2|7140.2|7141.8|7136.8|0
1630046100000|2021-08-27 06:35:00|7143.8|7138.8|7144.2|7139.2|7145.3|7140.3|7143.8|7138.8|0
1630046400000|2021-08-27 06:40:00|7144.3|7139.3|7144.1|7139.1|7144.6|7139.6|7142.6|7137.6|0
1630046700000|2021-08-27 06:45:00|7144|7139|7141.6|7136.6|7144.1|7139.1|7141.1|7136.1|0
1630047000000|2021-08-27 06:50:00|7141.5|7136.5|7140.5|7135.5|7142.5|7137.5|7140.4|7135.4|0
1630047300000|2021-08-27 06:55:00|7140.6|7135.6|7139.1|7134.1|7141|7136|7138.5|7133.5|0
1630047600000|2021-08-27 07:00:00|7138.4|7133.4|7136.6|7131.6|7138.9|7133.9|7134.3|7129.3|0
1630047900000|2021-08-27 07:05:00|7136.4|7131.4|7135.5|7130.5|7136.8|7131.8|7134.9|7129.9|0
1630048200000|2021-08-27 07:10:00|7135.4|7130.4|7135.6|7130.6|7137.3|7132.3|7135.1|7130.1|0
1630048500000|2021-08-27 07:15:00|7135.5|7130.5|7134.9|7129.9|7136|7131|7134|7129|0
1630048800000|2021-08-27 07:20:00|7134.8|7129.8|7135.7|7130.7|7136.9|7131.9|7134.8|7129.8|0
1630049100000|2021-08-27 07:25:00|7135.5|7130.5|7140.1|7135.1|7140.7|7135.7|7135.4|7130.4|0
1630049400000|2021-08-27 07:30:00|7140.2|7135.2|7140.5|7135.5|7142.5|7137.5|7139.7|7134.7|0
1630049700000|2021-08-27 07:35:00|7140.6|7135.6|7135.7|7130.7|7142.2|7137.2|7135.6|7130.6|0
1630050000000|2021-08-27 07:40:00|7135.6|7130.6|7134.3|7129.3|7136.1|7131.1|7134|7129|0
1630050300000|2021-08-27 07:45:00|7134.4|7129.4|7133.4|7128.4|7134.8|7129.8|7132.8|7127.8|0
1630050600000|2021-08-27 07:50:00|7133.5|7128.5|7134.4|7129.4|7135|7130|7133|7128|0
1630050900000|2021-08-27 07:55:00|7134.5|7129.5|7134.4|7129.4|7135.7|7130.7|7134.2|7129.2|0
1630051200000|2021-08-27 08:00:00|7134.5|7129.5|7128.8|7125.8|7135.8|7132.8|7125.4|7122.4|0
1630051500000|2021-08-27 08:05:00|7128.7|7125.7|7125|7122|7130.1|7127.1|7124.8|7121.8|0
1630051800000|2021-08-27 08:10:00|7125.2|7122.2|7124.8|7121.8|7126|7123|7120.2|7117.2|0
1630052100000|2021-08-27 08:15:00|7124.3|7121.3|7119.7|7116.7|7128.5|7125.5|7118.7|7115.7|0
1630052400000|2021-08-27 08:20:00|7118.6|7115.6|7120.6|7117.6|7121.1|7118.1|7117.2|7114.2|0
1630052700000|2021-08-27 08:25:00|7120.7|7117.7|7122.6|7119.6|7123.3|7120.3|7116.3|7113.3|0
1630053000000|2021-08-27 08:30:00|7121.5|7118.5|7121.9|7118.9|7123.7|7120.7|7120.5|7117.5|0
1630053300000|2021-08-27 08:35:00|7121.5|7118.5|7125.7|7122.7|7125.8|7122.8|7120.8|7117.8|0
1630053600000|2021-08-27 08:40:00|7125.8|7122.8|7126.9|7123.9|7126.9|7123.9|7124|7121|0
1630053900000|2021-08-27 08:45:00|7127|7124|7127.6|7124.6|7128.3|7125.3|7125.3|7122.3|0
1630054200000|2021-08-27 08:50:00|7127.5|7124.5|7125.2|7122.2|7127.6|7124.6|7125|7122|0
1630054500000|2021-08-27 08:55:00|7125.1|7122.1|7125.9|7122.9|7126.5|7123.5|7124.7|7121.7|0
1630054800000|2021-08-27 09:00:00|7125.7|7122.7|7125.2|7122.2|7126.5|7123.5|7123.8|7120.8|0
1630055100000|2021-08-27 09:05:00|7125.1|7122.1|7128.6|7125.6|7129.3|7126.3|7124.4|7121.4|0
1630055400000|2021-08-27 09:10:00|7128.7|7125.7|7123.2|7120.2|7128.8|7125.8|7123.1|7120.1|0
1630055700000|2021-08-27 09:15:00|7123|7120|7126|7123|7126.1|7123.1|7122.3|7119.3|0
1630056000000|2021-08-27 09:20:00|7125.7|7122.7|7128.3|7125.3|7128.3|7125.3|7125.4|7122.4|0
1630056300000|2021-08-27 09:25:00|7128.4|7125.4|7126.2|7123.2|7128.7|7125.7|7126.2|7123.2|0
1630056600000|2021-08-27 09:30:00|7126.3|7123.3|7128|7125|7128.3|7125.3|7125.8|7122.8|0
1630056900000|2021-08-27 09:35:00|7128.1|7125.1|7128.7|7125.7|7128.9|7125.9|7128.1|7125.1|0
1630057200000|2021-08-27 09:40:00|7128.6|7125.6|7128.4|7125.4|7128.9|7125.9|7127.1|7124.1|0
1630057500000|2021-08-27 09:45:00|7128.3|7125.3|7128.7|7125.7|7130.8|7127.8|7127.1|7124.1|0
1630057800000|2021-08-27 09:50:00|7128.2|7125.2|7128.9|7125.9|7129.2|7126.2|7127|7124|0
1630058100000|2021-08-27 09:55:00|7129|7126|7130.5|7127.5|7131|7128|7127.9|7124.9|0
1630058400000|2021-08-27 10:00:00|7130.4|7127.4|7130.8|7127.8|7130.9|7127.9|7127.4|7124.4|0
1630058700000|2021-08-27 10:05:00|7130.9|7127.9|7128.4|7125.4|7131|7128|7127.6|7124.6|0
1630059000000|2021-08-27 10:10:00|7128.3|7125.3|7128.8|7125.8|7129.7|7126.7|7127.8|7124.8|0
1630059300000|2021-08-27 10:15:00|7129|7126|7126.2|7123.2|7129.1|7126.1|7126.1|7123.1|0
1630059600000|2021-08-27 10:20:00|7126.3|7123.3|7126.3|7123.3|7127.8|7124.8|7125.8|7122.8|0
1630059900000|2021-08-27 10:25:00|7126.2|7123.2|7128.4|7125.4|7128.7|7125.7|7126.2|7123.2|0
1630060200000|2021-08-27 10:30:00|7128.5|7125.5|7128.1|7125.1|7128.6|7125.6|7127.6|7124.6|0
1630060500000|2021-08-27 10:35:00|7128.3|7125.3|7126.9|7123.9|7128.4|7125.4|7126.5|7123.5|0
1630060800000|2021-08-27 10:40:00|7127|7124|7127.3|7124.3|7127.6|7124.6|7126.5|7123.5|0
1630061100000|2021-08-27 10:45:00|7127.4|7124.4|7128.1|7125.1|7128.1|7125.1|7127.1|7124.1|0
1630061400000|2021-08-27 10:50:00|7128|7125|7127.5|7124.5|7128|7125|7126.7|7123.7|0
1630061700000|2021-08-27 10:55:00|7127.6|7124.6|7127.1|7124.1|7127.6|7124.6|7126.8|7123.8|0
1630062000000|2021-08-27 11:00:00|7126.3|7123.3|7127.8|7124.8|7127.9|7124.9|7124.2|7121.2|0
1630062300000|2021-08-27 11:05:00|7127.9|7124.9|7128.8|7125.8|7129.8|7126.8|7127.9|7124.9|0
1630062600000|2021-08-27 11:10:00|7128.9|7125.9|7131.2|7128.2|7131.3|7128.3|7128.9|7125.9|0
1630062900000|2021-08-27 11:15:00|7131.3|7128.3|7131.5|7128.5|7132.8|7129.8|7131.2|7128.2|0
1630063200000|2021-08-27 11:20:00|7131.6|7128.6|7130.7|7127.7|7132.4|7129.4|7130.4|7127.4|0
1630063500000|2021-08-27 11:25:00|7130.6|7127.6|7133.7|7130.7|7133.7|7130.7|7130.1|7127.1|0
1630063800000|2021-08-27 11:30:00|7133.6|7130.6|7135.1|7132.1|7135.1|7132.1|7133.6|7130.6|0
1630064100000|2021-08-27 11:35:00|7135.3|7132.3|7134.4|7131.4|7135.7|7132.7|7134.3|7131.3|0
1630064400000|2021-08-27 11:40:00|7134.5|7131.5|7135.4|7132.4|7135.6|7132.6|7134.5|7131.5|0
1630064700000|2021-08-27 11:45:00|7135.3|7132.3|7128.2|7125.2|7135.3|7132.3|7127.9|7124.9|0
1630065000000|2021-08-27 11:50:00|7128.4|7125.4|7131.3|7128.3|7131.3|7128.3|7128.2|7125.2|0
1630065300000|2021-08-27 11:55:00|7131.2|7128.2|7132.1|7129.1|7132.4|7129.4|7131.1|7128.1|0
1630065600000|2021-08-27 12:00:00|7132.2|7129.2|7131|7128|7133.1|7130.1|7129.9|7126.9|0
1630065900000|2021-08-27 12:05:00|7130.9|7127.9|7131.1|7128.1|7131.3|7128.3|7130.4|7127.4|0
1630066200000|2021-08-27 12:10:00|7130.9|7127.9|7131.3|7128.3|7131.8|7128.8|7130.6|7127.6|0
1630066500000|2021-08-27 12:15:00|7131.2|7128.2|7132|7129|7132.5|7129.5|7130.7|7127.7|0
1630066800000|2021-08-27 12:20:00|7132.2|7129.2|7131|7128|7132.2|7129.2|7130.5|7127.5|0
1630067100000|2021-08-27 12:25:00|7131.1|7128.1|7129.3|7126.3|7131.3|7128.3|7129.1|7126.1|0
1630067400000|2021-08-27 12:30:00|7129.2|7126.2|7130.3|7127.3|7130.5|7127.5|7129.1|7126.1|0
1630067700000|2021-08-27 12:35:00|7130.4|7127.4|7132.8|7129.8|7132.9|7129.9|7129.8|7126.8|0
1630068000000|2021-08-27 12:40:00|7132.9|7129.9|7135.5|7132.5|7137.2|7134.2|7132.2|7129.2|0
1630068300000|2021-08-27 12:45:00|7135.4|7132.4|7137.9|7134.9|7138.5|7135.5|7135.4|7132.4|0
1630068600000|2021-08-27 12:50:00|7138|7135|7137.9|7134.9|7138.3|7135.3|7137.1|7134.1|0
1630068900000|2021-08-27 12:55:00|7138.1|7135.1|7138.7|7135.7|7139.9|7136.9|7138.1|7135.1|0
1630069200000|2021-08-27 13:00:00|7138.5|7135.5|7138.2|7135.2|7139.3|7136.3|7137.5|7134.5|0
1630069500000|2021-08-27 13:05:00|7138.3|7135.3|7137.6|7134.6|7139|7136|7137.5|7134.5|0
1630069800000|2021-08-27 13:10:00|7137.8|7134.8|7134|7131|7137.8|7134.8|7133.9|7130.9|0
1630070100000|2021-08-27 13:15:00|7134.2|7131.2|7132.5|7129.5|7134.2|7131.2|7131.8|7128.8|0
1630070400000|2021-08-27 13:20:00|7132.4|7129.4|7132.9|7129.9|7133.2|7130.2|7131.9|7128.9|0
1630070700000|2021-08-27 13:25:00|7131.5|7128.5|7126|7123|7133.2|7130.2|7126|7123|0
1630071000000|2021-08-27 13:30:00|7125.4|7122.4|7125.9|7124.1|7140|7138.2|7116.4|7114.6|0
1630071300000|2021-08-27 13:35:00|7126|7124.2|7130.3|7128.5|7147.8|7146|7124.6|7122.8|0
1630071600000|2021-08-27 13:40:00|7130.8|7129|7148.3|7146.5|7151.7|7149.9|7130.7|7128.9|0
1630071900000|2021-08-27 13:45:00|7148.4|7146.6|7138.2|7136.4|7154.1|7152.3|7133.9|7132.1|0
1630072200000|2021-08-27 13:50:00|7137.7|7135.9|7133.2|7131.4|7143.3|7141.5|7131.1|7129.3|0
1630072500000|2021-08-27 13:55:00|7132.9|7131.1|7132.3|7130.5|7135.6|7133.8|7125.8|7124|0
1630072800000|2021-08-27 14:00:00|7132.8|7131|7160.5|7158.7|7160.9|7159.1|7121.2|7119.4|0
1630073100000|2021-08-27 14:05:00|7160.3|7158.5|7168.6|7166.8|7168.6|7166.8|7155.4|7153.6|0
1630073400000|2021-08-27 14:10:00|7168.9|7167.1|7178.2|7176.4|7179.4|7177.6|7167.9|7166.1|0
1630073700000|2021-08-27 14:15:00|7177.6|7175.8|7189.5|7187.7|7189.8|7188|7177.6|7175.8|0
1630074000000|2021-08-27 14:20:00|7189.7|7187.9|7174|7172.2|7193.1|7191.3|7173.7|7171.9|0
1630074300000|2021-08-27 14:25:00|7173.8|7172|7173.5|7171.7|7178.2|7176.4|7163.7|7161.9|0
1630074600000|2021-08-27 14:30:00|7173.8|7172|7176.5|7174.7|7180|7178.2|7173.7|7171.9|0
1630074900000|2021-08-27 14:35:00|7176.9|7175.1|7173|7171.2|7177.3|7175.5|7167.1|7165.3|0
1630075200000|2021-08-27 14:40:00|7172.7|7170.9|7173.8|7172|7176.6|7174.8|7164.8|7163|0
1630075500000|2021-08-27 14:45:00|7173.1|7171.3|7178.6|7176.8|7178.8|7177|7167.7|7165.9|0
1630075800000|2021-08-27 14:50:00|7178.7|7176.9|7181.7|7179.9|7183.8|7182|7178.7|7176.9|0
1630076100000|2021-08-27 14:55:00|7181.8|7180|7179.3|7177.5|7187.7|7185.9|7179.3|7177.5|0
1630076400000|2021-08-27 15:00:00|7180.1|7178.3|7180|7178.2|7184.6|7182.8|7180|7178.2|0
1630076700000|2021-08-27 15:05:00|7179.9|7178.1|7173.3|7171.5|7181|7179.2|7173.3|7171.5|0
1630077000000|2021-08-27 15:10:00|7172.8|7171|7176.7|7174.9|7178.3|7176.5|7172.2|7170.4|0
1630077300000|2021-08-27 15:15:00|7176.2|7174.4|7174.4|7172.6|7177.3|7175.5|7169.8|7168|0
1630077600000|2021-08-27 15:20:00|7174.2|7172.4|7173.8|7172|7175.8|7174|7172.1|7170.3|0
1630077900000|2021-08-27 15:25:00|7174|7172.2|7167.9|7166.1|7175.1|7173.3|7167.4|7165.6|0
1630078200000|2021-08-27 15:30:00|7168|7166.2|7169.7|7167.9|7171.1|7169.3|7165.9|7164.1|0
1630078500000|2021-08-27 15:35:00|7169.4|7167.6|7172.7|7170.9|7173.3|7171.5|7168|7166.2|0
1630078800000|2021-08-27 15:40:00|7172.8|7171|7177.3|7175.5|7177.4|7175.6|7171.2|7169.4|0
1630079100000|2021-08-27 15:45:00|7177.5|7175.7|7178.5|7176.7|7178.8|7177|7174.5|7172.7|0
1630079400000|2021-08-27 15:50:00|7179|7177.2|7177.5|7175.7|7180|7178.2|7175.2|7173.4|0
1630079700000|2021-08-27 15:55:00|7176.9|7175.1|7182.4|7180.6|7183.1|7181.3|7176.7|7174.9|0
1630080000000|2021-08-27 16:00:00|7182.5|7180.7|7187.4|7185.6|7188.1|7186.3|7181.1|7179.3|0
1630080300000|2021-08-27 16:05:00|7187.9|7186.1|7186.8|7185|7190.1|7188.3|7185.5|7183.7|0
1630080600000|2021-08-27 16:10:00|7186.7|7184.9|7187.5|7185.7|7187.5|7185.7|7183.7|7181.9|0
1630080900000|2021-08-27 16:15:00|7187.3|7185.5|7180.3|7178.5|7187.3|7185.5|7179.2|7177.4|0
1630081200000|2021-08-27 16:20:00|7180.4|7178.6|7181.4|7179.6|7182.4|7180.6|7178.1|7176.3|0
1630081500000|2021-08-27 16:25:00|7181.6|7179.8|7179.6|7177.8|7181.6|7179.8|7179.6|7177.8|0
1630081800000|2021-08-27 16:30:00|7179.5|7177.7|7178.8|7177|7180.7|7178.9|7177.7|7175.9|0
1630082100000|2021-08-27 16:35:00|7178.7|7176.9|7180.8|7179|7181.3|7179.5|7178|7176.2|0
1630082400000|2021-08-27 16:40:00|7180.7|7178.9|7181.4|7179.6|7182.3|7180.5|7180|7178.2|0
1630082700000|2021-08-27 16:45:00|7181.5|7179.7|7180|7178.2|7182.8|7181|7179.2|7177.4|0
1630083000000|2021-08-27 16:50:00|7180.2|7178.4|7181.7|7179.9|7182.2|7180.4|7179.8|7178|0
1630083300000|2021-08-27 16:55:00|7181.9|7180.1|7183.3|7181.5|7184.3|7182.5|7181.9|7180.1|0
1630083600000|2021-08-27 17:00:00|7183.5|7181.7|7186.9|7185.1|7187.1|7185.3|7183.1|7181.3|0
1630083900000|2021-08-27 17:05:00|7186.8|7185|7187.9|7186.1|7189.6|7187.8|7186.4|7184.6|0
1630084200000|2021-08-27 17:10:00|7188.2|7186.4|7186.2|7184.4|7188.2|7186.4|7185.7|7183.9|0
1630084500000|2021-08-27 17:15:00|7186.1|7184.3|7185.4|7183.6|7186.8|7185|7184.6|7182.8|0
1630084800000|2021-08-27 17:20:00|7185.6|7183.8|7190.4|7188.6|7190.5|7188.7|7185.2|7183.4|0
1630085100000|2021-08-27 17:25:00|7190.5|7188.7|7190.2|7188.4|7191.2|7189.4|7188.8|7187|0
1630085400000|2021-08-27 17:30:00|7190.3|7188.5|7193.3|7191.5|7194.9|7193.1|7189.9|7188.1|0
1630085700000|2021-08-27 17:35:00|7193.4|7191.6|7197.4|7195.6|7197.4|7195.6|7192.7|7190.9|0
1630086000000|2021-08-27 17:40:00|7197.3|7195.5|7196.5|7194.7|7199.5|7197.7|7196.4|7194.6|0
1630086300000|2021-08-27 17:45:00|7196.3|7194.5|7196.4|7194.6|7196.8|7195|7194.4|7192.6|0
1630086600000|2021-08-27 17:50:00|7196.3|7194.5|7195.1|7193.3|7197.2|7195.4|7194.5|7192.7|0
1630086900000|2021-08-27 17:55:00|7195.2|7193.4|7194.9|7193.1|7196.1|7194.3|7193.4|7191.6|0
1630087200000|2021-08-27 18:00:00|7195.1|7193.3|7192.6|7190.8|7195.7|7193.9|7192.6|7190.8|0
1630087500000|2021-08-27 18:05:00|7192.7|7190.9|7191.4|7189.6|7193.2|7191.4|7190.8|7189|0
1630087800000|2021-08-27 18:10:00|7191.5|7189.7|7191.4|7189.6|7191.6|7189.8|7189.2|7187.4|0
1630088100000|2021-08-27 18:15:00|7191.7|7189.9|7188.5|7186.7|7192|7190.2|7186.8|7185|0
1630088400000|2021-08-27 18:20:00|7188.7|7186.9|7188.8|7187|7189.9|7188.1|7188.3|7186.5|0
1630088700000|2021-08-27 18:25:00|7188.9|7187.1|7192|7190.2|7192.2|7190.4|7188.9|7187.1|0
1630089000000|2021-08-27 18:30:00|7191.8|7190|7193.6|7191.8|7193.9|7192.1|7191.5|7189.7|0
1630089300000|2021-08-27 18:35:00|7193.7|7191.9|7195.2|7193.4|7197.9|7196.1|7193.4|7191.6|0
1630089600000|2021-08-27 18:40:00|7195.3|7193.5|7197.5|7195.7|7197.6|7195.8|7194.6|7192.8|0
1630089900000|2021-08-27 18:45:00|7197.4|7195.6|7200.4|7198.6|7200.6|7198.8|7196.3|7194.5|0
1630090200000|2021-08-27 18:50:00|7200.6|7198.8|7203.2|7201.4|7203.7|7201.9|7199.4|7197.6|0
1630090500000|2021-08-27 18:55:00|7202.8|7201|7207.7|7205.9|7208.6|7206.8|7202.7|7200.9|0
1630090800000|2021-08-27 19:00:00|7207.5|7205.7|7205|7203.2|7210.4|7208.6|7204.3|7202.5|0
1630091100000|2021-08-27 19:05:00|7205.6|7203.8|7206.9|7205.1|7208.6|7206.8|7204.3|7202.5|0
1630091400000|2021-08-27 19:10:00|7206.8|7205|7206|7204.2|7208.5|7206.7|7204.7|7202.9|0
1630091700000|2021-08-27 19:15:00|7205.8|7204|7206.2|7204.4|7208.9|7207.1|7204.2|7202.4|0
1630092000000|2021-08-27 19:20:00|7206.3|7204.5|7205.6|7203.8|7207.8|7206|7205.3|7203.5|0
1630092300000|2021-08-27 19:25:00|7205.5|7203.7|7204.9|7203.1|7207.2|7205.4|7204.4|7202.6|0
1630092600000|2021-08-27 19:30:00|7204.7|7202.9|7201.5|7199.7|7205.9|7204.1|7200.8|7199|0
1630092900000|2021-08-27 19:35:00|7201.4|7199.6|7200.5|7198.7|7203|7201.2|7200.3|7198.5|0
1630093200000|2021-08-27 19:40:00|7200.9|7199.1|7205.3|7203.5|7205.5|7203.7|7200.5|7198.7|0
1630093500000|2021-08-27 19:45:00|7205.4|7203.6|7204.5|7202.7|7207.6|7205.8|7204|7202.2|0
1630093800000|2021-08-27 19:50:00|7206.7|7204.9|7200.2|7198.4|7207.9|7206.1|7198.7|7196.9|0
1630094100000|2021-08-27 19:55:00|7200.1|7198.3|7198.6|7196.8|7201.6|7199.8|7198.6|7196.8|0
1630094400000|2021-08-27 20:00:00|7199.2|7196.2|7200.4|7197.4|7202.9|7199.9|7199.2|7196.2|0
1630094700000|2021-08-27 20:05:00|7200.5|7197.5|7198.5|7195.5|7200.7|7197.7|7198.2|7195.2|0
1630095000000|2021-08-27 20:10:00|7198.7|7195.7|7198.1|7195.1|7199.2|7196.2|7198.1|7195.1|0
1630095300000|2021-08-27 20:15:00|7198.2|7195.2|7198.4|7195.4|7198.8|7195.8|7198|7195|0
1630095600000|2021-08-27 20:20:00|7198.2|7195.2|7196.4|7193.4|7198.6|7195.6|7196.4|7193.4|0
1630095900000|2021-08-27 20:25:00|7196.3|7193.3|7195.7|7192.7|7196.3|7193.3|7194.9|7191.9|0
1630096200000|2021-08-27 20:30:00|7195.6|7192.6|7195.6|7192.6|7196.3|7193.3|7195.3|7192.3|0
1630096500000|2021-08-27 20:35:00|7195.4|7192.4|7194.9|7191.9|7195.6|7192.6|7194.8|7191.8|0
1630096800000|2021-08-27 20:40:00|7194.7|7191.7|7195.3|7192.3|7195.4|7192.4|7194.2|7191.2|0
1630097100000|2021-08-27 20:45:00|7195.1|7192.1|7194.6|7191.6|7195.5|7192.5|7194.5|7191.5|0
1630097400000|2021-08-27 20:50:00|7195.3|7192.3|7196.4|7193.4|7196.6|7193.6|7194.5|7191.5|0
1630097700000|2021-08-27 20:55:00|7196.1|7193.1|7196.8|7193.8|7197|7194|7195.5|7192.5|0
1630274400000|2021-08-29 22:00:00|7198.5|7193.5|7198.4|7193.4|7199.2|7194.2|7197.4|7192.4|0
1630274700000|2021-08-29 22:05:00|7198.6|7193.6|7201|7196|7201.6|7196.6|7197.9|7192.9|0
1630275000000|2021-08-29 22:10:00|7200.9|7195.9|7204|7199|7204|7199|7200.9|7195.9|0
1630275300000|2021-08-29 22:15:00|7203.9|7198.9|7202.1|7197.1|7204.4|7199.4|7202.1|7197.1|0
1630275600000|2021-08-29 22:20:00|7201.9|7196.9|7202.5|7197.5|7202.5|7197.5|7201.5|7196.5|0
1630275900000|2021-08-29 22:25:00|7202.4|7197.4|7202.8|7197.8|7203.1|7198.1|7202.1|7197.1|0
1630276200000|2021-08-29 22:30:00|7202.9|7197.9|7204.9|7199.9|7205.3|7200.3|7202.4|7197.4|0
1630276500000|2021-08-29 22:35:00|7204.8|7199.8|7204.3|7199.3|7205.6|7200.6|7204.1|7199.1|0
1630276800000|2021-08-29 22:40:00|7204.2|7199.2|7207.1|7202.1|7207.3|7202.3|7203.4|7198.4|0
1630277100000|2021-08-29 22:45:00|7207.2|7202.2|7206.9|7201.9|7207.7|7202.7|7206.9|7201.9|0
1630277400000|2021-08-29 22:50:00|7207|7202|7206.5|7201.5|7207.2|7202.2|7206.4|7201.4|0
1630277700000|2021-08-29 22:55:00|7206.4|7201.4|7206.9|7201.9|7207.2|7202.2|7206.1|7201.1|0
1630278000000|2021-08-29 23:00:00|7207|7202|7206.3|7201.3|7207.2|7202.2|7206|7201|0
1630278300000|2021-08-29 23:05:00|7206.2|7201.2|7206.1|7201.1|7206.6|7201.6|7205.5|7200.5|0
1630278600000|2021-08-29 23:10:00|7206.2|7201.2|7205.8|7200.8|7206.8|7201.8|7205.7|7200.7|0
1630278900000|2021-08-29 23:15:00|7205.9|7200.9|7206.5|7201.5|7206.5|7201.5|7205.8|7200.8|0
1630279200000|2021-08-29 23:20:00|7206.4|7201.4|7207.8|7202.8|7207.8|7202.8|7206.3|7201.3|0
1630279500000|2021-08-29 23:25:00|7207.7|7202.7|7206.6|7201.6|7207.9|7202.9|7206.5|7201.5|0
1630279800000|2021-08-29 23:30:00|7206.7|7201.7|7207.5|7202.5|7208.4|7203.4|7206.6|7201.6|0
1630280100000|2021-08-29 23:35:00|7207.6|7202.6|7211.4|7206.4|7212.7|7207.7|7207.4|7202.4|0
1630280400000|2021-08-29 23:40:00|7211.5|7206.5|7214.4|7209.4|7214.8|7209.8|7211.2|7206.2|0
1630280700000|2021-08-29 23:45:00|7214.3|7209.3|7212.7|7207.7|7214.3|7209.3|7212.4|7207.4|0
1630281000000|2021-08-29 23:50:00|7212.9|7207.9|7213|7208|7213.4|7208.4|7212.2|7207.2|0
1630281300000|2021-08-29 23:55:00|7212.9|7207.9|7213.3|7208.3|7214.5|7209.5|7212.8|7207.8|0
1630281600000|2021-08-30 00:00:00|7213.4|7208.4|7210.8|7205.8|7214.9|7209.9|7210.8|7205.8|0
1630281900000|2021-08-30 00:05:00|7210.7|7205.7|7210.2|7205.2|7211.3|7206.3|7209.4|7204.4|0
1630282200000|2021-08-30 00:10:00|7210.1|7205.1|7208.3|7203.3|7211|7206|7207.8|7202.8|0
1630282500000|2021-08-30 00:15:00|7208.2|7203.2|7207.8|7202.8|7208.4|7203.4|7206.7|7201.7|0
1630282800000|2021-08-30 00:20:00|7207.6|7202.6|7206.1|7201.1|7207.8|7202.8|7205.1|7200.1|0
1630283100000|2021-08-30 00:25:00|7206.2|7201.2|7206.1|7201.1|7206.6|7201.6|7205.2|7200.2|0
1630283400000|2021-08-30 00:30:00|7206|7201|7203.1|7198.1|7206.1|7201.1|7203|7198|0
1630283700000|2021-08-30 00:35:00|7203|7198|7203.1|7198.1|7203.7|7198.7|7201.7|7196.7|0
1630284000000|2021-08-30 00:40:00|7203|7198|7203.5|7198.5|7204|7199|7202.8|7197.8|0
1630284300000|2021-08-30 00:45:00|7203.4|7198.4|7203.7|7198.7|7203.8|7198.8|7202.8|7197.8|0
1630284600000|2021-08-30 00:50:00|7203.6|7198.6|7202.2|7197.2|7203.6|7198.6|7201.7|7196.7|0
1630284900000|2021-08-30 00:55:00|7202.1|7197.1|7202|7197|7203.1|7198.1|7201.5|7196.5|0
1630285200000|2021-08-30 01:00:00|7202.1|7197.1|7201.9|7196.9|7202.8|7197.8|7201.2|7196.2|0
1630285500000|2021-08-30 01:05:00|7202|7197|7202.8|7197.8|7203.2|7198.2|7201.1|7196.1|0
1630285800000|2021-08-30 01:10:00|7202.7|7197.7|7202.8|7197.8|7203.8|7198.8|7202.6|7197.6|0
1630286100000|2021-08-30 01:15:00|7202.9|7197.9|7203.7|7198.7|7204.5|7199.5|7200|7195|0
1630286400000|2021-08-30 01:20:00|7203.8|7198.8|7203.2|7198.2|7204|7199|7202.9|7197.9|0
1630286700000|2021-08-30 01:25:00|7203.3|7198.3|7204.4|7199.4|7204.9|7199.9|7202.9|7197.9|0
1630287000000|2021-08-30 01:30:00|7204.3|7199.3|7203.1|7198.1|7205.4|7200.4|7202.6|7197.6|0
1630287300000|2021-08-30 01:35:00|7203|7198|7199.6|7194.6|7203.1|7198.1|7199.5|7194.5|0
1630287600000|2021-08-30 01:40:00|7199.5|7194.5|7199.9|7194.9|7200.4|7195.4|7198.2|7193.2|0
1630287900000|2021-08-30 01:45:00|7199.8|7194.8|7200.1|7195.1|7201.1|7196.1|7199.6|7194.6|0
1630288200000|2021-08-30 01:50:00|7200.2|7195.2|7201.9|7196.9|7202.7|7197.7|7199.9|7194.9|0
1630288500000|2021-08-30 01:55:00|7202|7197|7203|7198|7203|7198|7201.6|7196.6|0
1630288800000|2021-08-30 02:00:00|7203.1|7198.1|7203.4|7198.4|7204.2|7199.2|7202.7|7197.7|0
1630289100000|2021-08-30 02:05:00|7203.5|7198.5|7201.7|7196.7|7203.9|7198.9|7200.8|7195.8|0
1630289400000|2021-08-30 02:10:00|7201.6|7196.6|7202.4|7197.4|7202.6|7197.6|7201.3|7196.3|0
1630289700000|2021-08-30 02:15:00|7202.5|7197.5|7205.4|7200.4|7205.4|7200.4|7202.4|7197.4|0
1630290000000|2021-08-30 02:20:00|7205.5|7200.5|7205.3|7200.3|7206.2|7201.2|7204.8|7199.8|0
1630290300000|2021-08-30 02:25:00|7205.2|7200.2|7204.7|7199.7|7205.3|7200.3|7204.2|7199.2|0
1630290600000|2021-08-30 02:30:00|7204.6|7199.6|7203.9|7198.9|7204.6|7199.6|7203.5|7198.5|0
1630290900000|2021-08-30 02:35:00|7204|7199|7204.4|7199.4|7204.7|7199.7|7203.8|7198.8|0
1630291200000|2021-08-30 02:40:00|7204.5|7199.5|7203.4|7198.4|7204.7|7199.7|7203.1|7198.1|0
1630291500000|2021-08-30 02:45:00|7203.3|7198.3|7203.6|7198.6|7203.7|7198.7|7203|7198|0
1630291800000|2021-08-30 02:50:00|7203.7|7198.7|7203.5|7198.5|7204|7199|7203.3|7198.3|0
1630292100000|2021-08-30 02:55:00|7203.4|7198.4|7204.4|7199.4|7205.1|7200.1|7202.9|7197.9|0
1630292400000|2021-08-30 03:00:00|7204.5|7199.5|7204.1|7199.1|7204.7|7199.7|7203.5|7198.5|0
1630292700000|2021-08-30 03:05:00|7204.2|7199.2|7204|7199|7204.9|7199.9|7203.8|7198.8|0
1630293000000|2021-08-30 03:10:00|7204.2|7199.2|7204.7|7199.7|7204.8|7199.8|7204|7199|0
1630293300000|2021-08-30 03:15:00|7204.8|7199.8|7204.8|7199.8|7205.3|7200.3|7204.2|7199.2|0
1630293600000|2021-08-30 03:20:00|7204.9|7199.9|7204.9|7199.9|7205.1|7200.1|7204|7199|0
1630293900000|2021-08-30 03:25:00|7205|7200|7205.6|7200.6|7206.1|7201.1|7204.7|7199.7|0
1630294200000|2021-08-30 03:30:00|7205.5|7200.5|7204.9|7199.9|7205.8|7200.8|7204.5|7199.5|0
1630294500000|2021-08-30 03:35:00|7205|7200|7205.9|7200.9|7206.4|7201.4|7204.9|7199.9|0
1630294800000|2021-08-30 03:40:00|7206|7201|7206.1|7201.1|7206.2|7201.2|7205.3|7200.3|0
1630295100000|2021-08-30 03:45:00|7206|7201|7205.7|7200.7|7206.2|7201.2|7204.9|7199.9|0
1630295400000|2021-08-30 03:50:00|7205.8|7200.8|7207.2|7202.2|7208.2|7203.2|7205.7|7200.7|0
1630295700000|2021-08-30 03:55:00|7207.3|7202.3|7207.7|7202.7|7208.4|7203.4|7207|7202|0
1630296000000|2021-08-30 04:00:00|7207.8|7202.8|7207|7202|7207.8|7202.8|7206.7|7201.7|0
1630296300000|2021-08-30 04:05:00|7207.1|7202.1|7207.7|7202.7|7208|7203|7207|7202|0
1630296600000|2021-08-30 04:10:00|7207.6|7202.6|7207.5|7202.5|7207.8|7202.8|7207.1|7202.1|0
1630296900000|2021-08-30 04:15:00|7207.6|7202.6|7207.1|7202.1|7207.8|7202.8|7206.9|7201.9|0
1630297200000|2021-08-30 04:20:00|7207|7202|7207.1|7202.1|7207.3|7202.3|7206.7|7201.7|0
1630297500000|2021-08-30 04:25:00|7207|7202|7206.6|7201.6|7207.1|7202.1|7206.5|7201.5|0
1630297800000|2021-08-30 04:30:00|7206.7|7201.7|7206.8|7201.8|7207.8|7202.8|7206.6|7201.6|0
1630298100000|2021-08-30 04:35:00|7206.7|7201.7|7206|7201|7207.1|7202.1|7205.7|7200.7|0
1630298400000|2021-08-30 04:40:00|7206.1|7201.1|7206.4|7201.4|7206.4|7201.4|7205.6|7200.6|0
1630298700000|2021-08-30 04:45:00|7206.3|7201.3|7205.3|7200.3|7206.3|7201.3|7205.3|7200.3|0
1630299000000|2021-08-30 04:50:00|7205.4|7200.4|7205.8|7200.8|7205.8|7200.8|7205.4|7200.4|0
1630299300000|2021-08-30 04:55:00|7205.7|7200.7|7205|7200|7206.2|7201.2|7204.3|7199.3|0
1630299600000|2021-08-30 05:00:00|7205.1|7200.1|7205.5|7200.5|10413.2|10408.2|7204.8|7199.8|0
1630299900000|2021-08-30 05:05:00|7205.6|7200.6|7205.2|7200.2|7206.2|7201.2|7204.1|7199.1|0
1630300200000|2021-08-30 05:10:00|7205.3|7200.3|7204.8|7199.8|7205.8|7200.8|7203.9|7198.9|0
1630300500000|2021-08-30 05:15:00|7204.7|7199.7|7206.2|7201.2|7206.6|7201.6|7204.5|7199.5|0
1630300800000|2021-08-30 05:20:00|7206.3|7201.3|7207.3|7202.3|7207.4|7202.4|7205.7|7200.7|0
1630301100000|2021-08-30 05:25:00|7207.6|7202.6|7208.7|7203.7|7209.2|7204.2|7207|7202|0
1630301400000|2021-08-30 05:30:00|7208.9|7203.9|7209.6|7204.6|7209.6|7204.6|7208|7203|0
1630301700000|2021-08-30 05:35:00|7209.5|7204.5|7208.5|7203.5|7209.5|7204.5|7208.3|7203.3|0
1630302000000|2021-08-30 05:40:00|7208.4|7203.4|7208.5|7203.5|7208.9|7203.9|7208.2|7203.2|0
1630302300000|2021-08-30 05:45:00|7208.4|7203.4|7207.8|7202.8|7208.6|7203.6|7207.6|7202.6|0
1630302600000|2021-08-30 05:50:00|7207.9|7202.9|7207.5|7202.5|7207.9|7202.9|7206.5|7201.5|0
1630302900000|2021-08-30 05:55:00|7207.6|7202.6|7206.7|7201.7|7207.8|7202.8|7206.6|7201.6|0
1630303200000|2021-08-30 06:00:00|7206.8|7201.8|7206.4|7201.4|7207.6|7202.6|7206.1|7201.1|0
1630303500000|2021-08-30 06:05:00|7206.3|7201.3|7205.1|7200.1|7206.4|7201.4|7204.1|7199.1|0
1630303800000|2021-08-30 06:10:00|7205.3|7200.3|7205.3|7200.3|7206.2|7201.2|7204.6|7199.6|0
1630304100000|2021-08-30 06:15:00|7205.4|7200.4|7205.1|7200.1|7206.2|7201.2|7204.6|7199.6|0
1630304400000|2021-08-30 06:20:00|7205|7200|7205.3|7200.3|7206|7201|7204.9|7199.9|0
1630304700000|2021-08-30 06:25:00|7205.5|7200.5|7205.7|7200.7|7206|7201|7205|7200|0
1630305000000|2021-08-30 06:30:00|7205.8|7200.8|7206.4|7201.4|7207|7202|7205.8|7200.8|0
1630305300000|2021-08-30 06:35:00|7206.6|7201.6|7205.7|7200.7|7206.6|7201.6|7205.1|7200.1|0
1630305600000|2021-08-30 06:40:00|7205.8|7200.8|7205.4|7200.4|7206.2|7201.2|7204.8|7199.8|0
1630305900000|2021-08-30 06:45:00|7205.5|7200.5|7206.5|7201.5|7206.7|7201.7|7205.1|7200.1|0
1630306200000|2021-08-30 06:50:00|7206.4|7201.4|7206.3|7201.3|7206.6|7201.6|7205.6|7200.6|0
1630306500000|2021-08-30 06:55:00|7206.4|7201.4|7206.2|7201.2|7206.7|7201.7|7205.6|7200.6|0
1630306800000|2021-08-30 07:00:00|7206.1|7201.1|7208|7203|7208.3|7203.3|7205.9|7200.9|0
1630307100000|2021-08-30 07:05:00|7207.9|7202.9|7207|7202|7210.4|7205.4|7206.9|7201.9|0
1630307400000|2021-08-30 07:10:00|7206.9|7201.9|7206.7|7201.7|7207|7202|7205.3|7200.3|0
1630307700000|2021-08-30 07:15:00|7206.6|7201.6|7207.2|7202.2|7207.3|7202.3|7205.5|7200.5|0
1630308000000|2021-08-30 07:20:00|7207.3|7202.3|7208.3|7203.3|7208.8|7203.8|7206.4|7201.4|0
1630308300000|2021-08-30 07:25:00|7208.5|7203.5|7205.8|7200.8|7209|7204|7205.7|7200.7|0
1630308600000|2021-08-30 07:30:00|7205.9|7200.9|7205.4|7200.4|7206.6|7201.6|7204.9|7199.9|0
1630308900000|2021-08-30 07:35:00|7205.3|7200.3|7205.5|7200.5|7205.7|7200.7|7204.6|7199.6|0
1630309200000|2021-08-30 07:40:00|7205.6|7200.6|7206.9|7201.9|7206.9|7201.9|7204|7199|0
1630309500000|2021-08-30 07:45:00|7206.8|7201.8|7208.2|7203.2|7208.3|7203.3|7206.4|7201.4|0
1630309800000|2021-08-30 07:50:00|7208.3|7203.3|7209.1|7204.1|7209.3|7204.3|7207.8|7202.8|0
1630310100000|2021-08-30 07:55:00|7208.9|7203.9|7209.5|7204.5|7210|7205|7208.3|7203.3|0
1630310400000|2021-08-30 08:00:00|7209.4|7204.4|7257.3|7254.3|7260|7257|7209.1|7204.1|0
1630310700000|2021-08-30 08:05:00|7258|7255|7256.8|7253.8|7265.3|7262.3|7230.2|7227.2|0
1630311000000|2021-08-30 08:10:00|7256.5|7253.5|7235.3|7232.3|7257.7|7254.7|7235.3|7232.3|0
1630311300000|2021-08-30 08:15:00|7235.4|7232.4|7243.8|7240.8|7243.8|7240.8|7235.2|7232.2|0
1630311600000|2021-08-30 08:20:00|7243.7|7240.7|7240.8|7237.8|7245.2|7242.2|7229.6|7226.6|0
1630311900000|2021-08-30 08:25:00|7241.1|7238.1|7233.4|7230.4|7242.3|7239.3|7231.2|7228.2|0
1630312200000|2021-08-30 08:30:00|7232.9|7229.9|7230.4|7227.4|7238.5|7235.5|7229.9|7226.9|0
1630312500000|2021-08-30 08:35:00|7229.9|7226.9|7238.3|7235.3|7239.2|7236.2|7228.9|7225.9|0
1630312800000|2021-08-30 08:40:00|7231.7|7228.7|7231|7228|7232.9|7229.9|7230.8|7227.8|0
1630313100000|2021-08-30 08:45:00|7231.1|7228.1|7232.2|7229.2|7239.4|7236.4|7231.1|7228.1|0
1630313400000|2021-08-30 08:50:00|7232.3|7229.3|7231.2|7228.2|7234.1|7231.1|7231|7228|0
1630313700000|2021-08-30 08:55:00|7231.3|7228.3|7231.6|7228.6|7232|7229|7224.7|7221.7|0
1630314000000|2021-08-30 09:00:00|7231.5|7228.5|7231.6|7228.6|7233.3|7230.3|7230.5|7227.5|0
1630314300000|2021-08-30 09:05:00|7231.7|7228.7|7237.2|7234.2|7237.5|7234.5|7230.5|7227.5|0
1630314600000|2021-08-30 09:10:00|7237.3|7234.3|7228.4|7225.4|7237.3|7234.3|7223.9|7220.9|0
1630314900000|2021-08-30 09:15:00|7228.6|7225.6|7227.6|7224.6|7229.1|7226.1|7227.3|7224.3|0
1630315200000|2021-08-30 09:20:00|7227.5|7224.5|7220.4|7217.4|7227.6|7224.6|7211.5|7208.5|0
1630315500000|2021-08-30 09:25:00|7220.9|7217.9|7223.3|7220.3|7225.7|7222.7|7212.2|7209.2|0
1630315800000|2021-08-30 09:30:00|7223.5|7220.5|7227.2|7224.2|7227.2|7224.2|7219.1|7216.1|0
1630316100000|2021-08-30 09:35:00|7227.7|7224.7|7222.3|7219.3|7227.7|7224.7|7221.2|7218.2|0
1630316400000|2021-08-30 09:40:00|7222.2|7219.2|7224.6|7221.6|7224.6|7221.6|7222|7219|0
1630316700000|2021-08-30 09:45:00|7224.4|7221.4|7221|7218|7224.8|7221.8|7221|7218|0
1630317000000|2021-08-30 09:50:00|7221.1|7218.1|7220.8|7217.8|7221.2|7218.2|7220.3|7217.3|0
1630317300000|2021-08-30 09:55:00|7220.9|7217.9|7221.2|7218.2|7221.3|7218.3|7220.3|7217.3|0
1630317600000|2021-08-30 10:00:00|7221.7|7218.7|7222.8|7219.8|7222.8|7219.8|7221.5|7218.5|0
1630317900000|2021-08-30 10:05:00|7222.7|7219.7|7222.9|7219.9|7223.5|7220.5|7222.3|7219.3|0
1630318200000|2021-08-30 10:10:00|7222.8|7219.8|7223|7220|7224.4|7221.4|7222.6|7219.6|0
1630318500000|2021-08-30 10:15:00|7222.9|7219.9|7224.6|7221.6|7226.1|7223.1|7222.8|7219.8|0
1630318800000|2021-08-30 10:20:00|7225|7222|7228.4|7225.4|7228.4|7225.4|7224.8|7221.8|0
1630319100000|2021-08-30 10:25:00|7228.6|7225.6|7231|7228|7237.2|7234.2|7228|7225|0
1630319400000|2021-08-30 10:30:00|7230.9|7227.9|7232|7229|7232.5|7229.5|7230.2|7227.2|0
1630319700000|2021-08-30 10:35:00|7232.5|7229.5|7231.7|7228.7|7232.5|7229.5|7231.6|7228.6|0
1630320000000|2021-08-30 10:40:00|7231.5|7228.5|7229.5|7226.5|7231.8|7228.8|7228.8|7225.8|0
1630320300000|2021-08-30 10:45:00|7230.9|7227.9|7236.3|7233.3|7236.9|7233.9|7228.8|7225.8|0
1630320600000|2021-08-30 10:50:00|7236.6|7233.6|7230.2|7227.2|7236.9|7233.9|7229.1|7226.1|0
1630320900000|2021-08-30 10:55:00|7230.4|7227.4|7229|7226|7231.9|7228.9|7227.6|7224.6|0
1630321200000|2021-08-30 11:00:00|7225.4|7222.4|7223.6|7220.6|7226.5|7223.5|7221.9|7218.9|0
1630321500000|2021-08-30 11:05:00|7223.7|7220.7|7222.4|7219.4|7224.2|7221.2|7222.1|7219.1|0
1630321800000|2021-08-30 11:10:00|7222.3|7219.3|7221.9|7218.9|7222.8|7219.8|7221.7|7218.7|0
1630322100000|2021-08-30 11:15:00|7222|7219|7221.3|7218.3|7223.4|7220.4|7220.9|7217.9|0
1630322400000|2021-08-30 11:20:00|7221.1|7218.1|7221.4|7218.4|7221.7|7218.7|7220.9|7217.9|0
1630322700000|2021-08-30 11:25:00|7221.3|7218.3|7221.2|7218.2|7221.8|7218.8|7220.8|7217.8|0
1630323000000|2021-08-30 11:30:00|7220.8|7217.8|7222.1|7219.1|7222.3|7219.3|7220.8|7217.8|0
1630323300000|2021-08-30 11:35:00|7222.2|7219.2|7222.3|7219.3|7222.5|7219.5|7221.9|7218.9|0
1630323600000|2021-08-30 11:40:00|7222.2|7219.2|7222.2|7219.2|7222.3|7219.3|7221.1|7218.1|0
1630323900000|2021-08-30 11:45:00|7222.6|7219.6|7224.5|7221.5|7224.7|7221.7|7221.8|7218.8|0
1630324200000|2021-08-30 11:50:00|7224.3|7221.3|7223.2|7220.2|7224.5|7221.5|7222.8|7219.8|0
1630324500000|2021-08-30 11:55:00|7223.8|7220.8|7225.4|7222.4|7225.4|7222.4|7223.2|7220.2|0
1630324800000|2021-08-30 12:00:00|7225.3|7222.3|7225.1|7222.1|7225.3|7222.3|7224.3|7221.3|0
1630325100000|2021-08-30 12:05:00|7225.2|7222.2|7226.3|7223.3|7226.6|7223.6|7225.1|7222.1|0
1630325400000|2021-08-30 12:10:00|7226.4|7223.4|7224.1|7221.1|7226.4|7223.4|7223.6|7220.6|0
1630325700000|2021-08-30 12:15:00|7224.2|7221.2|7222|7219|7224.8|7221.8|7221.6|7218.6|0
1630326000000|2021-08-30 12:20:00|7222.1|7219.1|7223.3|7220.3|7223.3|7220.3|7221.8|7218.8|0
1630326300000|2021-08-30 12:25:00|7223.4|7220.4|7222|7219|7223.4|7220.4|7221.8|7218.8|0
1630326600000|2021-08-30 12:30:00|7222.1|7219.1|7220.8|7217.8|7222.6|7219.6|7220.1|7217.1|0
1630326900000|2021-08-30 12:35:00|7220.7|7217.7|7218.8|7215.8|7220.8|7217.8|7218.2|7215.2|0
1630327200000|2021-08-30 12:40:00|7218.9|7215.9|7219.3|7216.3|7219.6|7216.6|7218.2|7215.2|0
1630327500000|2021-08-30 12:45:00|7219.2|7216.2|7221.1|7218.1|7221.2|7218.2|7218.9|7215.9|0
1630327800000|2021-08-30 12:50:00|7220.9|7217.9|7224.3|7221.3|7224.6|7221.6|7220.9|7217.9|0
1630328100000|2021-08-30 12:55:00|7224.1|7221.1|7224.4|7221.4|7224.7|7221.7|7223.4|7220.4|0
1630328400000|2021-08-30 13:00:00|7224.3|7221.3|7224.1|7221.1|7224.5|7221.5|7222.5|7219.5|0
1630328700000|2021-08-30 13:05:00|7224.3|7221.3|7223.7|7220.7|7225.7|7222.7|7223.5|7220.5|0
1630329000000|2021-08-30 13:10:00|7223.6|7220.6|7223.3|7220.3|7225|7222|7222.7|7219.7|0
1630329300000|2021-08-30 13:15:00|7223.2|7220.2|7222.8|7219.8|7223.5|7220.5|7222.3|7219.3|0
1630329600000|2021-08-30 13:20:00|7222.9|7219.9|7223.3|7220.3|7223.3|7220.3|7222.4|7219.4|0
1630329900000|2021-08-30 13:25:00|7224.9|7221.9|7224.4|7221.4|7228.9|7225.9|7221.8|7218.8|0
1630330200000|2021-08-30 13:30:00|7224.1|7221.1|7235.1|7233.3|7242.2|7240.4|7219.1|7217.3|0
1630330500000|2021-08-30 13:35:00|7235.7|7233.9|7238.6|7236.8|7246.9|7245.1|7235.1|7233.3|0
1630330800000|2021-08-30 13:40:00|7238.2|7236.4|7237.4|7235.6|7247.5|7245.7|7231.8|7230|0
1630331100000|2021-08-30 13:45:00|7237.5|7235.7|7235.9|7234.1|7237.8|7236|7222.4|7220.6|0
1630331400000|2021-08-30 13:50:00|7236.1|7234.3|7242.7|7240.9|7244.4|7242.6|7228|7226.2|0
1630331700000|2021-08-30 13:55:00|7243.1|7241.3|7250.1|7248.3|7250.2|7248.4|7237.8|7236|0
1630332000000|2021-08-30 14:00:00|7250|7248.2|7259.4|7257.6|7263.6|7261.8|7244.3|7242.5|0
1630332300000|2021-08-30 14:05:00|7260|7258.2|7264.9|7263.1|7266.7|7264.9|7256.4|7254.6|0
1630332600000|2021-08-30 14:10:00|7264.8|7263|7255.5|7253.7|7267.6|7265.8|7253.3|7251.5|0
1630332900000|2021-08-30 14:15:00|7255|7253.2|7264|7262.2|7265.9|7264.1|7255|7253.2|0
1630333200000|2021-08-30 14:20:00|7264.3|7262.5|7275.5|7273.7|7275.5|7273.7|7264|7262.2|0
1630333500000|2021-08-30 14:25:00|7275.7|7273.9|7278.2|7276.4|7281|7279.2|7274.6|7272.8|0
1630333800000|2021-08-30 14:30:00|7278.7|7276.9|7285.3|7283.5|7289.5|7287.7|7277.3|7275.5|0
1630334100000|2021-08-30 14:35:00|7285.2|7283.4|7286.4|7284.6|7290.5|7288.7|7283|7281.2|0
1630334400000|2021-08-30 14:40:00|7286.3|7284.5|7285|7283.2|7288.5|7286.7|7283.8|7282|0
1630334700000|2021-08-30 14:45:00|7285.2|7283.4|7286.1|7284.3|7291.3|7289.5|7279.5|7277.7|0
1630335000000|2021-08-30 14:50:00|7285.9|7284.1|7284.4|7282.6|7286.5|7284.7|7279.5|7277.7|0
1630335300000|2021-08-30 14:55:00|7284.6|7282.8|7288|7286.2|7288.9|7287.1|7280.4|7278.6|0
1630335600000|2021-08-30 15:00:00|7288.1|7286.3|7287.1|7285.3|7289.9|7288.1|7285.5|7283.7|0
1630335900000|2021-08-30 15:05:00|7286.9|7285.1|7284.6|7282.8|7289.6|7287.8|7281.7|7279.9|0
1630336200000|2021-08-30 15:10:00|7284.5|7282.7|7290.9|7289.1|7291.8|7290|7283|7281.2|0
1630336500000|2021-08-30 15:15:00|7291.2|7289.4|7277.6|7275.8|7291.9|7290.1|7276.8|7275|0
1630336800000|2021-08-30 15:20:00|7277.3|7275.5|7281.9|7280.1|7284.5|7282.7|7277.3|7275.5|0
1630337100000|2021-08-30 15:25:00|7281.8|7280|7285.9|7284.1|7290.5|7288.7|7280.8|7279|0
1630337400000|2021-08-30 15:30:00|7286.1|7284.3|7290.1|7288.3|7290.6|7288.8|7284.9|7283.1|0
1630337700000|2021-08-30 15:35:00|7289.9|7288.1|7289.8|7288|7293.5|7291.7|7287.2|7285.4|0
1630338000000|2021-08-30 15:40:00|7290|7288.2|7293|7291.2|7293.6|7291.8|7284.9|7283.1|0
1630338300000|2021-08-30 15:45:00|7293.2|7291.4|7294.1|7292.3|7296.3|7294.5|7290.6|7288.8|0
1630338600000|2021-08-30 15:50:00|7294.6|7292.8|7295.7|7293.9|7295.9|7294.1|7293|7291.2|0
1630338900000|2021-08-30 15:55:00|7295.8|7294|7293|7291.2|7297|7295.2|7291.2|7289.4|0
1630339200000|2021-08-30 16:00:00|7293.2|7291.4|7290.6|7288.8|7294.6|7292.8|7286.9|7285.1|0
1630339500000|2021-08-30 16:05:00|7290.3|7288.5|7285.9|7284.1|7291.2|7289.4|7282.1|7280.3|0
1630339800000|2021-08-30 16:10:00|7286|7284.2|7287|7285.2|7291.1|7289.3|7285.2|7283.4|0
1630340100000|2021-08-30 16:15:00|7286.6|7284.8|7286.4|7284.6|7288.3|7286.5|7284.1|7282.3|0
1630340400000|2021-08-30 16:20:00|7286.7|7284.9|7291|7289.2|7292.3|7290.5|7286.7|7284.9|0
1630340700000|2021-08-30 16:25:00|7291.1|7289.3|7288.9|7287.1|7292.9|7291.1|7287.1|7285.3|0
1630341000000|2021-08-30 16:30:00|7289|7287.2|7291.7|7289.9|7291.9|7290.1|7284.7|7282.9|0
1630341300000|2021-08-30 16:35:00|7291.5|7289.7|7295.3|7293.5|7297|7295.2|7291.5|7289.7|0
1630341600000|2021-08-30 16:40:00|7295.4|7293.6|7295.1|7293.3|7296.7|7294.9|7292.2|7290.4|0
1630341900000|2021-08-30 16:45:00|7295.4|7293.6|7293.4|7291.6|7296.1|7294.3|7292.8|7291|0
1630342200000|2021-08-30 16:50:00|7293.6|7291.8|7297.3|7295.5|7297.6|7295.8|7291.3|7289.5|0
1630342500000|2021-08-30 16:55:00|7297.6|7295.8|7298|7296.2|7298.6|7296.8|7296.2|7294.4|0
1630342800000|2021-08-30 17:00:00|7298.3|7296.5|7296.5|7294.7|7298.4|7296.6|7295.5|7293.7|0
1630343100000|2021-08-30 17:05:00|7296.4|7294.6|7298.4|7296.6|7298.7|7296.9|7294|7292.2|0
1630343400000|2021-08-30 17:10:00|7298.5|7296.7|7297.4|7295.6|7298.6|7296.8|7295.5|7293.7|0
1630343700000|2021-08-30 17:15:00|7297.1|7295.3|7296.1|7294.3|7297.3|7295.5|7292.6|7290.8|0
1630344000000|2021-08-30 17:20:00|7296.2|7294.4|7297.4|7295.6|7298.1|7296.3|7295.8|7294|0
1630344300000|2021-08-30 17:25:00|7297.2|7295.4|7296.2|7294.4|7298.9|7297.1|7295.8|7294|0
1630344600000|2021-08-30 17:30:00|7295.9|7294.1|7299.1|7297.3|7300.2|7298.4|7294.2|7292.4|0
1630344900000|2021-08-30 17:35:00|7299|7297.2|7302.2|7300.4|7304.9|7303.1|7298.2|7296.4|0
1630345200000|2021-08-30 17:40:00|7302.1|7300.3|7304.4|7302.6|7304.5|7302.7|7301.3|7299.5|0
1630345500000|2021-08-30 17:45:00|7304.3|7302.5|7309.1|7307.3|7309.7|7307.9|7303.6|7301.8|0
1630345800000|2021-08-30 17:50:00|7309.3|7307.5|7313.5|7311.7|7313.9|7312.1|7309.3|7307.5|0
1630346100000|2021-08-30 17:55:00|7313.6|7311.8|7317.7|7315.9|7318|7316.2|7312.4|7310.6|0
1630346400000|2021-08-30 18:00:00|7317.8|7316|7315.3|7313.5|7318.1|7316.3|7314.2|7312.4|0
1630346700000|2021-08-30 18:05:00|7315.4|7313.6|7314.7|7312.9|7319.2|7317.4|7313.5|7311.7|0
1630347000000|2021-08-30 18:10:00|7314.8|7313|7317|7315.2|7318.3|7316.5|7314.1|7312.3|0
1630347300000|2021-08-30 18:15:00|7316.9|7315.1|7318.5|7316.7|7321.9|7320.1|7315.7|7313.9|0
1630347600000|2021-08-30 18:20:00|7318.4|7316.6|7316.3|7314.5|7319.6|7317.8|7314.4|7312.6|0
1630347900000|2021-08-30 18:25:00|7316.2|7314.4|7316.1|7314.3|7317.5|7315.7|7312.2|7310.4|0
1630348200000|2021-08-30 18:30:00|7316.3|7314.5|7320.4|7318.6|7321.6|7319.8|7316.2|7314.4|0
1630348500000|2021-08-30 18:35:00|7320.7|7318.9|7319.1|7317.3|7321.5|7319.7|7318.8|7317|0
1630348800000|2021-08-30 18:40:00|7319.4|7317.6|7318.2|7316.4|7322.5|7320.7|7317.7|7315.9|0
1630349100000|2021-08-30 18:45:00|7318.5|7316.7|7321.7|7319.9|7322|7320.2|7317.6|7315.8|0
1630349400000|2021-08-30 18:50:00|7321.3|7319.5|7324.1|7322.3|7324.7|7322.9|7321.2|7319.4|0
1630349700000|2021-08-30 18:55:00|7323.9|7322.1|7325.4|7323.6|7326.1|7324.3|7323.2|7321.4|0
1630350000000|2021-08-30 19:00:00|7325.5|7323.7|7322.5|7320.7|7325.5|7323.7|7321.3|7319.5|0
1630350300000|2021-08-30 19:05:00|7322.1|7320.3|7322.9|7321.1|7323.8|7322|7320.7|7318.9|0
1630350600000|2021-08-30 19:10:00|7323.1|7321.3|7321.4|7319.6|7323.3|7321.5|7320.9|7319.1|0
1630350900000|2021-08-30 19:15:00|7321.3|7319.5|7321.3|7319.5|7325.3|7323.5|7320.9|7319.1|0
1630351200000|2021-08-30 19:20:00|7321.2|7319.4|7315.8|7314|7322.9|7321.1|7315.1|7313.3|0
1630351500000|2021-08-30 19:25:00|7315.9|7314.1|7315.7|7313.9|7316.1|7314.3|7312.2|7310.4|0
1630351800000|2021-08-30 19:30:00|7315.9|7314.1|7316.1|7314.3|7319.2|7317.4|7314.8|7313|0
1630352100000|2021-08-30 19:35:00|7316.2|7314.4|7314.7|7312.9|7317.5|7315.7|7312.8|7311|0
1630352400000|2021-08-30 19:40:00|7314.8|7313|7313.6|7311.8|7315.3|7313.5|7310.4|7308.6|0
1630352700000|2021-08-30 19:45:00|7313.4|7311.6|7318.4|7316.6|7321.3|7319.5|7313.2|7311.4|0
1630353000000|2021-08-30 19:50:00|7317.3|7315.5|7315.2|7313.4|7317.9|7316.1|7313|7311.2|0
1630353300000|2021-08-30 19:55:00|7314.9|7313.1|7312.6|7310.8|7315.4|7313.6|7311.9|7310.1|0
1630353600000|2021-08-30 20:00:00|7312.8|7311|7309.1|7306.1|7315.8|7312.8|7306.8|7303.8|0
1630353900000|2021-08-30 20:05:00|7309.2|7306.2|7308.9|7305.9|7310|7307|7308.1|7305.1|0
1630354200000|2021-08-30 20:10:00|7309|7306|7308.7|7305.7|7309.6|7306.6|7308.1|7305.1|0
1630354500000|2021-08-30 20:15:00|7308.6|7305.6|7310.2|7307.2|7310.7|7307.7|7308.6|7305.6|0
1630354800000|2021-08-30 20:20:00|7310.5|7307.5|7312|7309|7312.4|7309.4|7309.7|7306.7|0
1630355100000|2021-08-30 20:25:00|7311.9|7308.9|7314.5|7311.5|7314.5|7311.5|7311.5|7308.5|0
1630355400000|2021-08-30 20:30:00|7314.6|7311.6|7315.5|7312.5|7317|7314|7313.3|7310.3|0
1630355700000|2021-08-30 20:35:00|7315.6|7312.6|7314.8|7311.8|7316|7313|7314.5|7311.5|0
1630356000000|2021-08-30 20:40:00|7314.7|7311.7|7315.6|7312.6|7316.1|7313.1|7314.6|7311.6|0
1630356300000|2021-08-30 20:45:00|7315.7|7312.7|7316.9|7313.9|7317.4|7314.4|7315.6|7312.6|0
1630356600000|2021-08-30 20:50:00|7316.8|7313.8|7315.8|7312.8|7317|7314|7315.8|7312.8|0
1630356900000|2021-08-30 20:55:00|7315.7|7312.7|7314.5|7311.5|7315.7|7312.7|7313.9|7310.9|0
1630357200000|2021-08-30 21:00:00|7314.4|7311.4|7313.4|7310.4|7314.6|7311.6|7313.3|7310.3|0
1630357500000|2021-08-30 21:05:00|7313.6|7310.6|7313|7310|7313.6|7310.6|7312.4|7309.4|0
1630357800000|2021-08-30 21:10:00|7312.9|7309.9|7313.5|7310.5|7314.3|7311.3|7312.5|7309.5|0
1630358100000|2021-08-30 21:15:00|7313.4|7310.4|7314.5|7311.5|7314.5|7311.5|7313|7310|0
1630358400000|2021-08-30 21:20:00|7314.4|7311.4|7314.2|7311.2|7315|7312|7313.9|7310.9|0
1630358700000|2021-08-30 21:25:00|7314.1|7311.1|7313.9|7310.9|7314.3|7311.3|7313.6|7310.6|0
1630359000000|2021-08-30 21:30:00|7314.1|7311.1|7314.2|7311.2|7314.2|7311.2|7313.7|7310.7|0
1630359300000|2021-08-30 21:35:00|7314.3|7311.3|7314|7311|7314.5|7311.5|7314|7311|0
1630359600000|2021-08-30 21:40:00|7314.9|7311.9|7314.2|7311.2|7314.9|7311.9|7314|7311|0
1630359900000|2021-08-30 21:45:00|7314.1|7311.1|7315.4|7312.4|7315.7|7312.7|7314.1|7311.1|0
1630360200000|2021-08-30 21:50:00|7315.5|7312.5|7315.3|7312.3|7316|7313|7315.1|7312.1|0
1630360500000|2021-08-30 21:55:00|7315.2|7312.2|7315.2|7312.2|7315.4|7312.4|7315|7312|0
1630360800000|2021-08-30 22:00:00|7315.3|7312.3|7315.7|7312.7|7315.9|7312.9|7314.9|7311.9|0
1630361100000|2021-08-30 22:05:00|7315.5|7312.5|7315.7|7312.7|7316|7313|7315.2|7312.2|0
1630361400000|2021-08-30 22:10:00|7315.6|7312.6|7316.5|7313.5|7316.8|7313.8|7315.4|7312.4|0
1630361700000|2021-08-30 22:15:00|7316.3|7313.3|7316.7|7313.7|7317.3|7314.3|7316.1|7313.1|0
1630362000000|2021-08-30 22:20:00|7316.8|7313.8|7317|7314|7317.9|7314.9|7316.5|7313.5|0
1630362300000|2021-08-30 22:25:00|7317.3|7314.3|7317.5|7314.5|7317.7|7314.7|7317.2|7314.2|0
1630362600000|2021-08-30 22:30:00|7317|7314|7316.5|7313.5|7317.1|7314.1|7316.4|7313.4|0
1630362900000|2021-08-30 22:35:00|7316.4|7313.4|7316.5|7313.5|7316.8|7313.8|7316.1|7313.1|0
1630363200000|2021-08-30 22:40:00|7316.4|7313.4|7315.8|7312.8|7316.5|7313.5|7315.8|7312.8|0
1630363500000|2021-08-30 22:45:00|7315.7|7312.7|7314.7|7311.7|7315.7|7312.7|7314.7|7311.7|0
1630363800000|2021-08-30 22:50:00|7314.9|7311.9|7314.3|7311.3|7315|7312|7313.7|7310.7|0
1630364100000|2021-08-30 22:55:00|7314.2|7311.2|7314.6|7311.6|7314.7|7311.7|7314.1|7311.1|0
1630364400000|2021-08-30 23:00:00|7314.5|7311.5|7314.1|7311.1|7314.5|7311.5|7313.6|7310.6|0
1630364700000|2021-08-30 23:05:00|7314|7311|7313.6|7310.6|7314.1|7311.1|7313.3|7310.3|0
1630365000000|2021-08-30 23:10:00|7313.5|7310.5|7313.4|7310.4|7314.1|7311.1|7313.3|7310.3|0
1630365300000|2021-08-30 23:15:00|7313.3|7310.3|7312.9|7309.9|7313.3|7310.3|7312.4|7309.4|0
1630365600000|2021-08-30 23:20:00|7313|7310|7312.5|7309.5|7313.1|7310.1|7312.5|7309.5|0
1630365900000|2021-08-30 23:25:00|7312.9|7309.9|7313.4|7310.4|7313.4|7310.4|7312.3|7309.3|0
1630366200000|2021-08-30 23:30:00|7313.3|7310.3|7313.2|7310.2|7313.4|7310.4|7312.9|7309.9|0
1630366500000|2021-08-30 23:35:00|7312.9|7309.9|7313.6|7310.6|7313.6|7310.6|7312.9|7309.9|0
1630366800000|2021-08-30 23:40:00|7313.5|7310.5|7313.1|7310.1|7313.5|7310.5|7313|7310|0
1630367100000|2021-08-30 23:45:00|7312.9|7309.9|7311.9|7308.9|7313.2|7310.2|7311.8|7308.8|0
1630367400000|2021-08-30 23:50:00|7311.7|7308.7|7309.7|7306.7|7312.6|7309.6|7309.3|7306.3|0
1630367700000|2021-08-30 23:55:00|7309.8|7306.8|7311.7|7306.7|7311.7|7308.5|7309.6|7306.6|0
1630368000000|2021-08-31 00:00:00|7311.4|7306.4|7309.8|7304.8|7312.3|7307.3|7309.2|7304.2|0
1630368300000|2021-08-31 00:05:00|7309.7|7304.7|7312.5|7307.5|7313.4|7308.4|7308.7|7303.7|0
1630368600000|2021-08-31 00:10:00|7312.4|7307.4|7310.6|7305.6|7312.8|7307.8|7310|7305|0
1630368900000|2021-08-31 00:15:00|7310.5|7305.5|7310.4|7305.4|7311|7306|7309.1|7304.1|0
1630369200000|2021-08-31 00:20:00|7310.5|7305.5|7309.6|7304.6|7310.7|7305.7|7309.5|7304.5|0
1630369500000|2021-08-31 00:25:00|7309.8|7304.8|7310|7305|7310.7|7305.7|7309.7|7304.7|0
1630369800000|2021-08-31 00:30:00|7309.9|7304.9|7310.3|7305.3|7310.3|7305.3|7309.2|7304.2|0
1630370100000|2021-08-31 00:35:00|7310.2|7305.2|7308|7303|7310.3|7305.3|7307.9|7302.9|0
1630370400000|2021-08-31 00:40:00|7308.1|7303.1|7308.4|7303.4|7308.7|7303.7|7307.9|7302.9|0
1630370700000|2021-08-31 00:45:00|7308.5|7303.5|7309.4|7304.4|7309.4|7304.4|7307.7|7302.7|0
1630371000000|2021-08-31 00:50:00|7309.5|7304.5|7308.5|7303.5|7309.5|7304.5|7308.2|7303.2|0
1630371300000|2021-08-31 00:55:00|7308.6|7303.6|7308.7|7303.7|7309.6|7304.6|7308.5|7303.5|0
1630371600000|2021-08-31 01:00:00|7308.9|7303.9|7310.2|7305.2|7310.3|7305.3|7308.6|7303.6|0
1630371900000|2021-08-31 01:05:00|7310.1|7305.1|7310|7305|7310.8|7305.8|7309.6|7304.6|0
1630372200000|2021-08-31 01:10:00|7309.9|7304.9|7310.2|7305.2|7310.5|7305.5|7309.1|7304.1|0
1630372500000|2021-08-31 01:15:00|7310.1|7305.1|7310.4|7305.4|7310.8|7305.8|7309.3|7304.3|0
1630372800000|2021-08-31 01:20:00|7310.5|7305.5|7310.8|7305.8|7311.2|7306.2|7310.1|7305.1|0
1630373100000|2021-08-31 01:25:00|7310.7|7305.7|7310|7305|7311.1|7306.1|7309.8|7304.8|0
1630373400000|2021-08-31 01:30:00|7310.1|7305.1|7310|7305|7310.9|7305.9|7309.2|7304.2|0
1630373700000|2021-08-31 01:35:00|7310.1|7305.1|7309.8|7304.8|7311.3|7306.3|7309.4|7304.4|0
1630374000000|2021-08-31 01:40:00|7309.9|7304.9|7309.5|7304.5|7310.3|7305.3|7309.1|7304.1|0
1630374300000|2021-08-31 01:45:00|7309.4|7304.4|7309.7|7304.7|7309.8|7304.8|7308.8|7303.8|0
1630374600000|2021-08-31 01:50:00|7309.6|7304.6|7309.3|7304.3|7309.7|7304.7|7308.9|7303.9|0
1630374900000|2021-08-31 01:55:00|7309.2|7304.2|7309.3|7304.3|7309.8|7304.8|7308.8|7303.8|0
1630375200000|2021-08-31 02:00:00|7309.4|7304.4|7308|7303|7309.5|7304.5|7308|7303|0
1630375500000|2021-08-31 02:05:00|7308.1|7303.1|7309.2|7304.2|7309.2|7304.2|7307.7|7302.7|0
1630375800000|2021-08-31 02:10:00|7309.1|7304.1|7308.6|7303.6|7309.7|7304.7|7308.4|7303.4|0
1630376100000|2021-08-31 02:15:00|7308.5|7303.5|7308.4|7303.4|7308.6|7303.6|7307.3|7302.3|0
1630376400000|2021-08-31 02:20:00|7308.6|7303.6|7309.6|7304.6|7310|7305|7308.4|7303.4|0
1630376700000|2021-08-31 02:25:00|7309.7|7304.7|7311|7306|7311.1|7306.1|7309.4|7304.4|0
1630377000000|2021-08-31 02:30:00|7311.1|7306.1|7310.7|7305.7|7311.2|7306.2|7310|7305|0
1630377300000|2021-08-31 02:35:00|7310.6|7305.6|7310.3|7305.3|7310.7|7305.7|7309.3|7304.3|0
1630377600000|2021-08-31 02:40:00|7310.4|7305.4|7310.9|7305.9|7311.2|7306.2|7310.4|7305.4|0
1630377900000|2021-08-31 02:45:00|7310.8|7305.8|7310.8|7305.8|7311.9|7306.9|7310.7|7305.7|0
1630378200000|2021-08-31 02:50:00|7310.7|7305.7|7310.2|7305.2|7310.8|7305.8|7309.9|7304.9|0
1630378500000|2021-08-31 02:55:00|7310.1|7305.1|7310|7305|7310.5|7305.5|7309.7|7304.7|0
1630378800000|2021-08-31 03:00:00|7310.1|7305.1|7310.1|7305.1|7310.3|7305.3|7309.7|7304.7|0
1630379100000|2021-08-31 03:05:00|7310|7305|7312|7307|7312|7307|7310|7305|0
1630379400000|2021-08-31 03:10:00|7311.9|7306.9|7312.6|7307.6|7313|7308|7311.3|7306.3|0
1630379700000|2021-08-31 03:15:00|7312.7|7307.7|7314.2|7309.2|7315.2|7310.2|7312.6|7307.6|0
1630380000000|2021-08-31 03:20:00|7314.1|7309.1|7314.2|7309.2|7314.9|7309.9|7313.7|7308.7|0
1630380300000|2021-08-31 03:25:00|7314.1|7309.1|7313.8|7308.8|7314.1|7309.1|7313.5|7308.5|0
1630380600000|2021-08-31 03:30:00|7313.7|7308.7|7314.8|7309.8|7314.9|7309.9|7313.3|7308.3|0
1630380900000|2021-08-31 03:35:00|7314.7|7309.7|7314.5|7309.5|7315.6|7310.6|7314.2|7309.2|0
1630381200000|2021-08-31 03:40:00|7314.4|7309.4|7314.3|7309.3|7314.7|7309.7|7314.1|7309.1|0
1630381500000|2021-08-31 03:45:00|7314.4|7309.4|7315.4|7310.4|7315.5|7310.5|7314.3|7309.3|0
1630381800000|2021-08-31 03:50:00|7315.5|7310.5|7317.2|7312.2|7317.3|7312.3|7315.4|7310.4|0
1630382100000|2021-08-31 03:55:00|7317.3|7312.3|7316.3|7311.3|7317.8|7312.8|7316.3|7311.3|0
1630382400000|2021-08-31 04:00:00|7316.4|7311.4|7316|7311|7316.7|7311.7|7315.8|7310.8|0
1630382700000|2021-08-31 04:05:00|7315.9|7310.9|7315.6|7310.6|7316.3|7311.3|7315.6|7310.6|0
1630383000000|2021-08-31 04:10:00|7315.5|7310.5|7316.4|7311.4|7316.6|7311.6|7315.3|7310.3|0
1630383300000|2021-08-31 04:15:00|7316.3|7311.3|7317|7312|7317|7312|7315.5|7310.5|0
1630383600000|2021-08-31 04:20:00|7316.9|7311.9|7316|7311|7317.1|7312.1|7315.9|7310.9|0
1630383900000|2021-08-31 04:25:00|7315.9|7310.9|7317.1|7312.1|7317.2|7312.2|7315.6|7310.6|0
1630384200000|2021-08-31 04:30:00|7317.2|7312.2|7317.2|7312.2|7317.6|7312.6|7316.6|7311.6|0
1630384500000|2021-08-31 04:35:00|7317.4|7312.4|7316.8|7311.8|7317.7|7312.7|7316.7|7311.7|0
1630384800000|2021-08-31 04:40:00|7316.9|7311.9|7318|7313|7318.7|7313.7|7316.6|7311.6|0
1630385100000|2021-08-31 04:45:00|7318.1|7313.1|7319.6|7314.6|7319.8|7314.8|7317.9|7312.9|0
1630385400000|2021-08-31 04:50:00|7319.7|7314.7|7324.9|7319.9|7325|7320|7319.2|7314.2|0
1630385700000|2021-08-31 04:55:00|7325|7320|7331.7|7326.7|7333.1|7328.1|7324.5|7319.5|0
1630386000000|2021-08-31 05:00:00|7331.8|7326.8|7334.7|7329.7|7340|7335|7331.8|7326.8|0
1630386300000|2021-08-31 05:05:00|7334.8|7329.8|7331.8|7326.8|7335.5|7330.5|7331.7|7326.7|0
1630386600000|2021-08-31 05:10:00|7331.7|7326.7|7331.9|7326.9|7332.2|7327.2|7330.4|7325.4|0
1630386900000|2021-08-31 05:15:00|7331.8|7326.8|7337|7332|7337.2|7332.2|7331.8|7326.8|0
1630387200000|2021-08-31 05:20:00|7337.1|7332.1|7328.3|7323.3|7338.9|7333.9|7328.2|7323.2|0
1630387500000|2021-08-31 05:25:00|7328.5|7323.5|7330.1|7325.1|7330.5|7325.5|7328.5|7323.5|0
1630387800000|2021-08-31 05:30:00|7329.9|7324.9|7330.2|7325.2|7330.4|7325.4|7328.6|7323.6|0
1630388100000|2021-08-31 05:35:00|7330.3|7325.3|7330.9|7325.9|7334.6|7329.6|7330.3|7325.3|0
1630388400000|2021-08-31 05:40:00|7330.8|7325.8|7329.3|7324.3|7331.9|7326.9|7329.2|7324.2|0
1630388700000|2021-08-31 05:45:00|7329.2|7324.2|7330.8|7325.8|7331.5|7326.5|7328.9|7323.9|0
1630389000000|2021-08-31 05:50:00|7330.9|7325.9|7330.5|7325.5|7331|7326|7328.7|7323.7|0
1630389300000|2021-08-31 05:55:00|7330.6|7325.6|7329.6|7324.6|7330.7|7325.7|7328.3|7323.3|0
1630389600000|2021-08-31 06:00:00|7330|7325|7333.7|7328.7|7333.7|7328.7|7327.9|7322.9|0
1630389900000|2021-08-31 06:05:00|7333.6|7328.6|7333.2|7328.2|7334.7|7329.7|7331.2|7326.2|0
1630390200000|2021-08-31 06:10:00|7333.3|7328.3|7336.7|7331.7|7337.4|7332.4|7332.4|7327.4|0
1630390500000|2021-08-31 06:15:00|7336.8|7331.8|7334.2|7329.2|7336.9|7331.9|7333.8|7328.8|0
1630390800000|2021-08-31 06:20:00|7334.4|7329.4|7335.6|7330.6|7336.4|7331.4|7334.4|7329.4|0
1630391100000|2021-08-31 06:25:00|7335.7|7330.7|7336.4|7331.4|7337.3|7332.3|7335.5|7330.5|0
1630391400000|2021-08-31 06:30:00|7336.3|7331.3|7337.8|7332.8|7339.6|7334.6|7336.3|7331.3|0
1630391700000|2021-08-31 06:35:00|7337.7|7332.7|7337.6|7332.6|7338.8|7333.8|7336.3|7331.3|0
1630392000000|2021-08-31 06:40:00|7337.5|7332.5|7335.4|7330.4|7338.1|7333.1|7335.2|7330.2|0
1630392300000|2021-08-31 06:45:00|7335.5|7330.5|7333.8|7328.8|7335.6|7330.6|7333.6|7328.6|0
1630392600000|2021-08-31 06:50:00|7333.7|7328.7|7335|7330|7335.4|7330.4|7333.7|7328.7|0
1630392900000|2021-08-31 06:55:00|7335.1|7330.1|7335.3|7330.3|7336.6|7331.6|7334.9|7329.9|0
1630393200000|2021-08-31 07:00:00|7335.2|7330.2|7334.4|7329.4|7336|7331|7332.7|7327.7|0
1630393500000|2021-08-31 07:05:00|7334.3|7329.3|7333.9|7328.9|7335.3|7330.3|7331.7|7326.7|0
1630393800000|2021-08-31 07:10:00|7333.7|7328.7|7334.3|7329.3|7334.4|7329.4|7332.4|7327.4|0
1630394100000|2021-08-31 07:15:00|7334.2|7329.2|7332|7327|7334.3|7329.3|7330.6|7325.6|0
1630394400000|2021-08-31 07:20:00|7332.1|7327.1|7333.3|7328.3|7333.9|7328.9|7331|7326|0
1630394700000|2021-08-31 07:25:00|7333.1|7328.1|7332.4|7327.4|7333.4|7328.4|7330.8|7325.8|0
1630395000000|2021-08-31 07:30:00|7332.5|7327.5|7332.1|7327.1|7333.1|7328.1|7331.1|7326.1|0
1630395300000|2021-08-31 07:35:00|7332.2|7327.2|7336.4|7331.4|7336.4|7331.4|7331.9|7326.9|0
1630395600000|2021-08-31 07:40:00|7336.3|7331.3|7336.3|7331.3|7337.5|7332.5|7335.4|7330.4|0
1630395900000|2021-08-31 07:45:00|7336.4|7331.4|7337.1|7332.1|7337.5|7332.5|7336|7331|0
1630396200000|2021-08-31 07:50:00|7337|7332|7338.3|7333.3|7340.2|7335.2|7336.2|7331.2|0
1630396500000|2021-08-31 07:55:00|7338.2|7333.2|7339.3|7334.3|7339.3|7334.3|7335.9|7330.9|0
1630396800000|2021-08-31 08:00:00|7339.5|7334.5|7363.1|7360.1|7366.1|7363.1|7339|7334|0
1630397100000|2021-08-31 08:05:00|7362.6|7359.6|7371|7368|7371.4|7368.4|7362.4|7359.4|0
1630397400000|2021-08-31 08:10:00|7370.5|7367.5|7375|7372|7375.3|7372.3|7369.8|7366.8|0
1630397700000|2021-08-31 08:15:00|7375.4|7372.4|7375.6|7372.6|7378.7|7375.7|7372.2|7369.2|0
1630398000000|2021-08-31 08:20:00|7375.4|7372.4|7376.6|7373.6|7379.8|7376.8|7374.3|7371.3|0
1630398300000|2021-08-31 08:25:00|7376.4|7373.4|7374.6|7371.6|7378|7375|7373.6|7370.6|0
1630398600000|2021-08-31 08:30:00|7374.8|7371.8|7374.9|7371.9|7376.6|7373.6|7373.1|7370.1|0
1630398900000|2021-08-31 08:35:00|7373.4|7370.4|7372.7|7369.7|7375.1|7372.1|7371.8|7368.8|0
1630399200000|2021-08-31 08:40:00|7372.6|7369.6|7374.1|7371.1|7376.9|7373.9|7370.6|7367.6|0
1630399500000|2021-08-31 08:45:00|7374.8|7371.8|7374.1|7371.1|7374.8|7371.8|7368.6|7365.6|0
1630399800000|2021-08-31 08:50:00|7373.9|7370.9|7371.6|7368.6|7374.8|7371.8|7371.6|7368.6|0
1630400100000|2021-08-31 08:55:00|7371.9|7368.9|7373.3|7370.3|7373.5|7370.5|7371.2|7368.2|0
1630400400000|2021-08-31 09:00:00|7373.2|7370.2|7373.8|7370.8|7374.2|7371.2|7372.3|7369.3|0
1630400700000|2021-08-31 09:05:00|7373.7|7370.7|7373.5|7370.5|7374.1|7371.1|7372.3|7369.3|0
1630401000000|2021-08-31 09:10:00|7373.8|7370.8|7368.8|7365.8|7373.8|7370.8|7368.4|7365.4|0
1630401300000|2021-08-31 09:15:00|7369|7366|7367.6|7364.6|7369.2|7366.2|7367.5|7364.5|0
1630401600000|2021-08-31 09:20:00|7367.5|7364.5|7363.4|7360.4|7367.5|7364.5|7363.4|7360.4|0
1630401900000|2021-08-31 09:25:00|7363.2|7360.2|7361.7|7358.7|7363.7|7360.7|7360.8|7357.8|0
1630402200000|2021-08-31 09:30:00|7361.2|7358.2|7361|7358|7362.9|7359.9|7360.4|7357.4|0
1630402500000|2021-08-31 09:35:00|7360.5|7357.5|7354.1|7351.1|7360.7|7357.7|7354.1|7351.1|0
1630402800000|2021-08-31 09:40:00|7354.2|7351.2|7354.5|7351.5|7354.9|7351.9|7353.6|7350.6|0
1630403100000|2021-08-31 09:45:00|7355.4|7352.4|7355.8|7352.8|7356.1|7353.1|7354.8|7351.8|0
1630403400000|2021-08-31 09:50:00|7355.9|7352.9|7355.5|7352.5|7356|7353|7355.3|7352.3|0
1630403700000|2021-08-31 09:55:00|7355.4|7352.4|7353.7|7350.7|7355.6|7352.6|7352.8|7349.8|0
1630404000000|2021-08-31 10:00:00|7353.5|7350.5|7354.7|7351.7|7355.3|7352.3|7353.2|7350.2|0
1630404300000|2021-08-31 10:05:00|7354.9|7351.9|7354.2|7351.2|7357|7354|7353.9|7350.9|0
1630404600000|2021-08-31 10:10:00|7354.9|7351.9|7354.3|7351.3|7355.2|7352.2|7353.8|7350.8|0
1630404900000|2021-08-31 10:15:00|7354|7351|7353.1|7350.1|7354.8|7351.8|7353.1|7350.1|0
1630405200000|2021-08-31 10:20:00|7352.8|7349.8|7350.2|7347.2|7353|7350|7350|7347|0
1630405500000|2021-08-31 10:25:00|7350.1|7347.1|7349.3|7346.3|7350.2|7347.2|7347|7344|0
1630405800000|2021-08-31 10:30:00|7349.4|7346.4|7348.4|7345.4|7350.1|7347.1|7347.5|7344.5|0
1630406100000|2021-08-31 10:35:00|7348.3|7345.3|7347.2|7344.2|7349.5|7346.5|7345.8|7342.8|0
1630406400000|2021-08-31 10:40:00|7347|7344|7346.9|7343.9|7349.3|7346.3|7345.6|7342.6|0
1630406700000|2021-08-31 10:45:00|7347|7344|7340.8|7337.8|7347|7344|7333|7330|0
1630407000000|2021-08-31 10:50:00|7340.9|7337.9|7331.3|7328.3|7341|7338|7330.9|7327.9|0
1630407300000|2021-08-31 10:55:00|7331.4|7328.4|7329.7|7326.7|7331.7|7328.7|7327.2|7324.2|0
1630407600000|2021-08-31 11:00:00|7332.5|7329.5|7335.5|7332.5|7335.5|7332.5|7331.4|7328.4|0
1630407900000|2021-08-31 11:05:00|7335.4|7332.4|7336.4|7333.4|7336.7|7333.7|7332.5|7329.5|0
1630408200000|2021-08-31 11:10:00|7336.3|7333.3|7331.4|7328.4|7336.7|7333.7|7331.2|7328.2|0
1630408500000|2021-08-31 11:15:00|7331.5|7328.5|7337.2|7334.2|7337.2|7334.2|7331.5|7328.5|0
1630408800000|2021-08-31 11:20:00|7337|7334|7336.9|7333.9|7338.5|7335.5|7336|7333|0
1630409100000|2021-08-31 11:25:00|7336.8|7333.8|7337.3|7334.3|7339.1|7336.1|7332.8|7329.8|0
1630409400000|2021-08-31 11:30:00|7337.5|7334.5|7336.7|7333.7|7338.4|7335.4|7335.2|7332.2|0
1630409700000|2021-08-31 11:35:00|7336.8|7333.8|7335.6|7332.6|7337.9|7334.9|7335.5|7332.5|0
1630410000000|2021-08-31 11:40:00|7335.7|7332.7|7334.5|7331.5|7335.9|7332.9|7331.8|7328.8|0
1630410300000|2021-08-31 11:45:00|7334.6|7331.6|7332.3|7329.3|7334.6|7331.6|7331.5|7328.5|0
1630410600000|2021-08-31 11:50:00|7332.2|7329.2|7329.8|7326.8|7332.3|7329.3|7329.8|7326.8|0
1630410900000|2021-08-31 11:55:00|7330.4|7327.4|7331.1|7328.1|7332|7329|7330.3|7327.3|0
1630411200000|2021-08-31 12:00:00|7331|7328|7329.9|7326.9|7331.8|7328.8|7329.6|7326.6|0
1630411500000|2021-08-31 12:05:00|7329.8|7326.8|7330.9|7327.9|7331.6|7328.6|7329|7326|0
1630411800000|2021-08-31 12:10:00|7329.9|7326.9|7329.6|7326.6|7334.3|7331.3|7329.5|7326.5|0
1630412100000|2021-08-31 12:15:00|7329.7|7326.7|7329.1|7326.1|7330.3|7327.3|7327.2|7324.2|0
1630412400000|2021-08-31 12:20:00|7328.5|7325.5|7324.3|7321.3|7329.3|7326.3|7323.4|7320.4|0
1630412700000|2021-08-31 12:25:00|7324.4|7321.4|7320.7|7317.7|7324.6|7321.6|7320.6|7317.6|0
1630413000000|2021-08-31 12:30:00|7320.8|7317.8|7315.9|7312.9|7320.8|7317.8|7314.9|7311.9|0
1630413300000|2021-08-31 12:35:00|7315|7312|7314.9|7311.9|7315.7|7312.7|7313.3|7310.3|0
1630413600000|2021-08-31 12:40:00|7314.8|7311.8|7319.8|7316.8|7319.9|7316.9|7314.7|7311.7|0
1630413900000|2021-08-31 12:45:00|7319.5|7316.5|7319|7316|7320.4|7317.4|7318.7|7315.7|0
1630414200000|2021-08-31 12:50:00|7319.6|7316.6|7318.2|7315.2|7319.9|7316.9|7317.7|7314.7|0
1630414500000|2021-08-31 12:55:00|7317.9|7314.9|7319.8|7316.8|7319.9|7316.9|7316.9|7313.9|0
1630414800000|2021-08-31 13:00:00|7320|7317|7320.3|7317.3|7321.7|7318.7|7318.4|7315.4|0
1630415100000|2021-08-31 13:05:00|7320.1|7317.1|7319.5|7316.5|7320.6|7317.6|7318.8|7315.8|0
1630415400000|2021-08-31 13:10:00|7319.6|7316.6|7324.7|7321.7|7324.8|7321.8|7319.5|7316.5|0
1630415700000|2021-08-31 13:15:00|7324.5|7321.5|7327.5|7324.5|7328.8|7325.8|7324.5|7321.5|0
1630416000000|2021-08-31 13:20:00|7327.3|7324.3|7328.5|7325.5|7329.5|7326.5|7327.3|7324.3|0
1630416300000|2021-08-31 13:25:00|7329.1|7326.1|7341.7|7338.7|7341.7|7338.7|7329.1|7326.1|0
1630416600000|2021-08-31 13:30:00|7341.6|7338.6|7326.3|7324.5|7341.6|7338.6|7306.2|7304.4|0
1630416900000|2021-08-31 13:35:00|7326.4|7324.6|7316.7|7314.9|7326.4|7324.6|7304|7302.2|0
1630417200000|2021-08-31 13:40:00|7316.9|7315.1|7317.6|7315.8|7327.1|7325.3|7308.8|7307|0
1630417500000|2021-08-31 13:45:00|7316.7|7314.9|7333.8|7332|7335.4|7333.6|7313.3|7311.5|0
1630417800000|2021-08-31 13:50:00|7333.6|7331.8|7305.2|7303.4|7337.4|7335.6|7305.2|7303.4|0
1630418100000|2021-08-31 13:55:00|7304.9|7303.1|7293.7|7291.9|7306.9|7305.1|7292.6|7290.8|0
1630418400000|2021-08-31 14:00:00|7293.8|7292|7295.9|7294.1|7307.3|7305.5|7291.8|7290|0
1630418700000|2021-08-31 14:05:00|7295.4|7293.6|7304.3|7302.5|7316.1|7314.3|7293.8|7292|0
1630419000000|2021-08-31 14:10:00|7303.1|7301.3|7306.3|7304.5|7312.2|7310.4|7301.4|7299.6|0
1630419300000|2021-08-31 14:15:00|7305.9|7304.1|7301.3|7299.5|7306.2|7304.4|7292.2|7290.4|0
1630419600000|2021-08-31 14:20:00|7300.6|7298.8|7311.5|7309.7|7318.4|7316.6|7298.8|7297|0
1630419900000|2021-08-31 14:25:00|7311|7309.2|7309.3|7307.5|7313|7311.2|7304.3|7302.5|0
1630420200000|2021-08-31 14:30:00|7308.6|7306.8|7315.2|7313.4|7315.7|7313.9|7303.6|7301.8|0
1630420500000|2021-08-31 14:35:00|7315.3|7313.5|7326.3|7324.5|7326.4|7324.6|7311.8|7310|0
1630420800000|2021-08-31 14:40:00|7326.1|7324.3|7320.2|7318.4|7326.6|7324.8|7319.4|7317.6|0
1630421100000|2021-08-31 14:45:00|7320.4|7318.6|7315.6|7313.8|7324.3|7322.5|7313.5|7311.7|0
1630421400000|2021-08-31 14:50:00|7315.7|7313.9|7320.8|7319|7322.6|7320.8|7307.8|7306|0
1630421700000|2021-08-31 14:55:00|7321.5|7319.7|7324.5|7322.7|7325.8|7324|7319.4|7317.6|0
1630422000000|2021-08-31 15:00:00|7325|7323.2|7317.4|7315.6|7328|7326.2|7317|7315.2|0
1630422300000|2021-08-31 15:05:00|7317.3|7315.5|7326.6|7324.8|7328.6|7326.8|7313.8|7312|0
1630422600000|2021-08-31 15:10:00|7326.5|7324.7|7317.1|7315.3|7327.9|7326.1|7317|7315.2|0
1630422900000|2021-08-31 15:15:00|7317.2|7315.4|7320.2|7318.4|7324.9|7323.1|7317.2|7315.4|0
1630423200000|2021-08-31 15:20:00|7320.5|7318.7|7323.4|7321.6|7325.8|7324|7319.9|7318.1|0
1630423500000|2021-08-31 15:25:00|7323.5|7321.7|7320.5|7318.7|7324.8|7323|7318.1|7316.3|0
1630423800000|2021-08-31 15:30:00|7320.6|7318.8|7322.7|7320.9|7323.4|7321.6|7313.7|7311.9|0
1630424100000|2021-08-31 15:35:00|7322.9|7321.1|7326.1|7324.3|7328.3|7326.5|7322.5|7320.7|0
1630424400000|2021-08-31 15:40:00|7326|7324.2|7329.7|7327.9|7334.1|7332.3|7325.4|7323.6|0
1630424700000|2021-08-31 15:45:00|7329.6|7327.8|7332.1|7330.3|7333.2|7331.4|7328.9|7327.1|0
1630425000000|2021-08-31 15:50:00|7332.2|7330.4|7336.6|7334.8|7336.6|7334.8|7330.5|7328.7|0
1630425300000|2021-08-31 15:55:00|7336.5|7334.7|7336.9|7335.1|7339.1|7337.3|7333|7331.2|0
1630425600000|2021-08-31 16:00:00|7337|7335.2|7329|7327.2|7337|7335.2|7325.9|7324.1|0
1630425900000|2021-08-31 16:05:00|7329.1|7327.3|7325.9|7324.1|7330.7|7328.9|7325.3|7323.5|0
1630426200000|2021-08-31 16:10:00|7325.3|7323.5|7324.6|7322.8|7327.7|7325.9|7322|7320.2|0
1630426500000|2021-08-31 16:15:00|7324.7|7322.9|7324.7|7322.9|7326.8|7325|7323.5|7321.7|0
1630426800000|2021-08-31 16:20:00|7324.6|7322.8|7330.6|7328.8|7331.6|7329.8|7323.1|7321.3|0
1630427100000|2021-08-31 16:25:00|7330.7|7328.9|7340.8|7339|7342|7340.2|7330.5|7328.7|0
1630427400000|2021-08-31 16:30:00|7340.4|7338.6|7342.5|7340.7|7343|7341.2|7338.9|7337.1|0
1630427700000|2021-08-31 16:35:00|7342.6|7340.8|7340.2|7338.4|7343.6|7341.8|7340.2|7338.4|0
1630428000000|2021-08-31 16:40:00|7340.5|7338.7|7341.8|7340|7344.1|7342.3|7339.7|7337.9|0
1630428300000|2021-08-31 16:45:00|7341.7|7339.9|7342.9|7341.1|7344.5|7342.7|7340.8|7339|0
1630428600000|2021-08-31 16:50:00|7343.2|7341.4|7344.7|7342.9|7344.8|7343|7341.3|7339.5|0
1630428900000|2021-08-31 16:55:00|7344.6|7342.8|7349.3|7347.5|7349.6|7347.8|7343.3|7341.5|0
1630429200000|2021-08-31 17:00:00|7349.5|7347.7|7348.4|7346.6|7350.9|7349.1|7347.8|7346|0
1630429500000|2021-08-31 17:05:00|7348.6|7346.8|7345.6|7343.8|7349.3|7347.5|7343.9|7342.1|0
1630429800000|2021-08-31 17:10:00|7345.5|7343.7|7346.9|7345.1|7347.4|7345.6|7344.4|7342.6|0
1630430100000|2021-08-31 17:15:00|7346.8|7345|7344.6|7342.8|7349|7347.2|7344.4|7342.6|0
1630430400000|2021-08-31 17:20:00|7345.1|7343.3|7339.5|7337.7|7346.9|7345.1|7338.7|7336.9|0
1630430700000|2021-08-31 17:25:00|7338.8|7337|7338.9|7337.1|7341.5|7339.7|7336|7334.2|0
1630431000000|2021-08-31 17:30:00|7339|7337.2|7337.7|7335.9|7341.6|7339.8|7336.5|7334.7|0
1630431300000|2021-08-31 17:35:00|7337.9|7336.1|7340.5|7338.7|7342.1|7340.3|7336.3|7334.5|0
1630431600000|2021-08-31 17:40:00|7340.4|7338.6|7340.9|7339.1|7342.5|7340.7|7338.8|7337|0
1630431900000|2021-08-31 17:45:00|7341.2|7339.4|7342.5|7340.7|7342.9|7341.1|7338.4|7336.6|0
1630432200000|2021-08-31 17:50:00|7342.4|7340.6|7344.3|7342.5|7345.4|7343.6|7342.3|7340.5|0
1630432500000|2021-08-31 17:55:00|7344|7342.2|7346|7344.2|7346.7|7344.9|7343.1|7341.3|0
1630432800000|2021-08-31 18:00:00|7346.1|7344.3|7342.6|7340.8|7347|7345.2|7342.6|7340.8|0
1630433100000|2021-08-31 18:05:00|7342.4|7340.6|7346.4|7344.6|7347.2|7345.4|7341.6|7339.8|0
1630433400000|2021-08-31 18:10:00|7346.5|7344.7|7347.6|7345.8|7348.3|7346.5|7343.6|7341.8|0
1630433700000|2021-08-31 18:15:00|7347.5|7345.7|7348.4|7346.6|7349.4|7347.6|7347.3|7345.5|0
1630434000000|2021-08-31 18:20:00|7348.5|7346.7|7350.1|7348.3|7351.3|7349.5|7347.3|7345.5|0
1630434300000|2021-08-31 18:25:00|7350|7348.2|7349.6|7347.8|7351.3|7349.5|7347|7345.2|0
1630434600000|2021-08-31 18:30:00|7350|7348.2|7354.9|7353.1|7355.2|7353.4|7350|7348.2|0
1630434900000|2021-08-31 18:35:00|7355|7353.2|7353.5|7351.7|7356.2|7354.4|7352.4|7350.6|0
1630435200000|2021-08-31 18:40:00|7353.4|7351.6|7353.7|7351.9|7357|7355.2|7352.9|7351.1|0
1630435500000|2021-08-31 18:45:00|7353.4|7351.6|7350.7|7348.9|7354|7352.2|7349.2|7347.4|0
1630435800000|2021-08-31 18:50:00|7350.5|7348.7|7352.2|7350.4|7353.9|7352.1|7350.5|7348.7|0
1630436100000|2021-08-31 18:55:00|7352.5|7350.7|7353.9|7352.1|7354.9|7353.1|7352|7350.2|0
1630436400000|2021-08-31 19:00:00|7353.8|7352|7348.9|7347.1|7355.7|7353.9|7348.3|7346.5|0
1630436700000|2021-08-31 19:05:00|7348.8|7347|7344.7|7342.9|7348.8|7347|7343.9|7342.1|0
1630437000000|2021-08-31 19:10:00|7344.8|7343|7341.9|7340.1|7345.3|7343.5|7341.4|7339.6|0
1630437300000|2021-08-31 19:15:00|7342.2|7340.4|7339.4|7337.6|7342.3|7340.5|7337.9|7336.1|0
1630437600000|2021-08-31 19:20:00|7339.2|7337.4|7337.7|7335.9|7341.4|7339.6|7333.4|7331.6|0
1630437900000|2021-08-31 19:25:00|7337.6|7335.8|7329.8|7328|7337.9|7336.1|7329.4|7327.6|0
1630438200000|2021-08-31 19:30:00|7330.1|7328.3|7327.7|7325.9|7332.8|7331|7326|7324.2|0
1630438500000|2021-08-31 19:35:00|7327.9|7326.1|7330.8|7329|7332.7|7330.9|7325.3|7323.5|0
1630438800000|2021-08-31 19:40:00|7330.6|7328.8|7332.9|7331.1|7332.9|7331.1|7328.5|7326.7|0
1630439100000|2021-08-31 19:45:00|7333.1|7331.3|7337.2|7335.4|7337.9|7336.1|7332.3|7330.5|0
1630439400000|2021-08-31 19:50:00|7334|7332.2|7334.5|7332.7|7337.6|7335.8|7330.8|7329|0
1630439700000|2021-08-31 19:55:00|7335.6|7333.8|7340.4|7338.6|7344.3|7342.5|7334.3|7332.5|0
1630440000000|2021-08-31 20:00:00|7341|7338|7339.5|7336.5|7343.5|7340.5|7337.4|7334.4|0
1630440300000|2021-08-31 20:05:00|7339.6|7336.6|7340.2|7337.2|7341|7338|7339.1|7336.1|0
1630440600000|2021-08-31 20:10:00|7340.1|7337.1|7340.2|7337.2|7341.1|7338.1|7339|7336|0
1630440900000|2021-08-31 20:15:00|7340.5|7337.5|7340.5|7337.5|7341.3|7338.3|7340.3|7337.3|0
1630441200000|2021-08-31 20:20:00|7340.6|7337.6|7342.5|7339.5|7342.5|7339.5|7340.5|7337.5|0
1630441500000|2021-08-31 20:25:00|7342.9|7339.9|7343.9|7340.9|7344.7|7341.7|7342|7339|0
1630441800000|2021-08-31 20:30:00|7343.7|7340.7|7343.3|7340.3|7344.3|7341.3|7343.3|7340.3|0
1630442100000|2021-08-31 20:35:00|7343.2|7340.2|7341.8|7338.8|7343.4|7340.4|7341.6|7338.6|0
1630442400000|2021-08-31 20:40:00|7342.1|7339.1|7343.2|7340.2|7343.2|7340.2|7342|7339|0
1630442700000|2021-08-31 20:45:00|7343.1|7340.1|7342.4|7339.4|7343.5|7340.5|7341.8|7338.8|0
1630443000000|2021-08-31 20:50:00|7342.3|7339.3|7342.5|7339.5|7343.4|7340.4|7342.3|7339.3|0
1630443300000|2021-08-31 20:55:00|7342.4|7339.4|7341.5|7338.5|7343|7340|7341.5|7338.5|0
1630443600000|2021-08-31 21:00:00|7341.6|7338.6|7341.4|7338.4|7342.2|7339.2|7341.4|7338.4|0
1630443900000|2021-08-31 21:05:00|7341.5|7338.5|7340.3|7337.3|7341.9|7338.9|7340.3|7337.3|0
1630444200000|2021-08-31 21:10:00|7340.4|7337.4|7340.9|7337.9|7341|7338|7340.4|7337.4|0
1630444500000|2021-08-31 21:15:00|7341|7338|7340.9|7337.9|7341|7338|7340.7|7337.7|0
1630444800000|2021-08-31 21:20:00|7341|7338|7340.6|7337.6|7341.1|7338.1|7340.5|7337.5|0
1630445100000|2021-08-31 21:25:00|7340.8|7337.8|7340.3|7337.3|7340.8|7337.8|7340.3|7337.3|0
1630445400000|2021-08-31 21:30:00|7340.1|7337.1|7339.7|7336.7|7340.5|7337.5|7339.6|7336.6|0
1630445700000|2021-08-31 21:35:00|7339.8|7336.8|7338.8|7335.8|7340.7|7337.7|7338.1|7335.1|0
1630446000000|2021-08-31 21:40:00|7338.7|7335.7|7339.4|7336.4|7339.4|7336.4|7338.7|7335.7|0
1630446300000|2021-08-31 21:45:00|7339.3|7336.3|7339.3|7336.3|7339.3|7336.3|7338.9|7335.9|0
1630446600000|2021-08-31 21:50:00|7339.2|7336.2|7339.1|7336.1|7339.7|7336.7|7339|7336|0
1630446900000|2021-08-31 21:55:00|7339.2|7336.2|7340.4|7337.4|7340.5|7337.5|7339.1|7336.1|0
1630447200000|2021-08-31 22:00:00|7340.3|7337.3|7340.4|7337.4|7340.6|7337.6|7340.3|7337.3|0
1630447500000|2021-08-31 22:05:00|7340.5|7337.5|7339.8|7336.8|7341.1|7338.1|7339.8|7336.8|0
1630447800000|2021-08-31 22:10:00|7339.9|7336.9|7339.8|7336.8|7340.9|7337.9|7339.8|7336.8|0
1630448100000|2021-08-31 22:15:00|7339.9|7336.9|7339.3|7336.3|7340|7337|7339.2|7336.2|0
1630448400000|2021-08-31 22:20:00|7339.2|7336.2|7340.4|7337.4|7340.4|7337.4|7339.2|7336.2|0
1630448700000|2021-08-31 22:25:00|7340.2|7337.2|7340.3|7337.3|7340.9|7337.9|7340.2|7337.2|0
1630449000000|2021-08-31 22:30:00|7340.2|7337.2|7340.1|7337.1|7340.3|7337.3|7340.1|7337.1|0
1630449300000|2021-08-31 22:35:00|7340|7337|7339.7|7336.7|7340.1|7337.1|7339.3|7336.3|0
1630449600000|2021-08-31 22:40:00|7339.6|7336.6|7339.3|7336.3|7339.7|7336.7|7339.1|7336.1|0
1630449900000|2021-08-31 22:45:00|7339.2|7336.2|7339.4|7336.4|7339.8|7336.8|7339.2|7336.2|0
1630450200000|2021-08-31 22:50:00|7339.5|7336.5|7338.7|7335.7|7339.6|7336.6|7338.6|7335.6|0
1630450500000|2021-08-31 22:55:00|7338.6|7335.6|7339.5|7336.5|7339.7|7336.7|7338.6|7335.6|0
1630450800000|2021-08-31 23:00:00|7339.9|7336.9|7339.5|7336.5|7340|7337|7339.5|7336.5|0
1630451100000|2021-08-31 23:05:00|7339.4|7336.4|7339.4|7336.4|7339.5|7336.5|7339.4|7336.4|0
1630451400000|2021-08-31 23:10:00|7339.3|7336.3|7338.7|7335.7|7339.3|7336.3|7338.5|7335.5|0
1630451700000|2021-08-31 23:15:00|7338.8|7335.8|7338.7|7335.7|7338.9|7335.9|7338.7|7335.7|0
1630452000000|2021-08-31 23:20:00|7338.6|7335.6|7338.5|7335.5|7338.8|7335.8|7338.3|7335.3|0
1630452300000|2021-08-31 23:25:00|7338.4|7335.4|7338.6|7335.6|7338.7|7335.7|7338.4|7335.4|0
1630452600000|2021-08-31 23:30:00|7338.5|7335.5|7338.2|7335.2|7338.6|7335.6|7338.1|7335.1|0
1630452900000|2021-08-31 23:35:00|7338|7335|7338.3|7335.3|7338.3|7335.3|7338|7335|0
1630453200000|2021-08-31 23:40:00|7338.6|7335.6|7339.1|7336.1|7339.1|7336.1|7337.5|7334.5|0
1630453500000|2021-08-31 23:45:00|7339.3|7336.3|7339.2|7336.2|7339.7|7336.7|7339.2|7336.2|0
1630453800000|2021-08-31 23:50:00|7339.4|7336.4|7339.6|7336.6|7339.7|7336.7|7339.2|7336.2|0
1630454100000|2021-08-31 23:55:00|7339.5|7336.5|7341.7|7336.7|7341.7|7338|7339.4|7336.4|0
1630454400000|2021-09-01 00:00:00|7341.6|7336.6|7340.8|7335.8|7342.3|7337.3|7339.7|7334.7|0
1630454700000|2021-09-01 00:05:00|7340.7|7335.7|7342.9|7337.9|7343.3|7338.3|7340.2|7335.2|0
1630455000000|2021-09-01 00:10:00|7343|7338|7341.6|7336.6|7343|7338|7341.1|7336.1|0
1630455300000|2021-09-01 00:15:00|7341.5|7336.5|7338.9|7333.9|7342|7337|7338.8|7333.8|0
1630455600000|2021-09-01 00:20:00|7338.8|7333.8|7335.4|7330.4|7338.9|7333.9|7334.1|7329.1|0
1630455900000|2021-09-01 00:25:00|7335.2|7330.2|7338|7333|7338.8|7333.8|7335.2|7330.2|0
1630456200000|2021-09-01 00:30:00|7338.1|7333.1|7337.1|7332.1|7338.3|7333.3|7336.9|7331.9|0
1630456500000|2021-09-01 00:35:00|7337.4|7332.4|7335.8|7330.8|7337.7|7332.7|7335.7|7330.7|0
1630456800000|2021-09-01 00:40:00|7335.9|7330.9|7336|7331|7337.9|7332.9|7335.9|7330.9|0
1630457100000|2021-09-01 00:45:00|7335.9|7330.9|7334.9|7329.9|7336.6|7331.6|7334.6|7329.6|0
1630457400000|2021-09-01 00:50:00|7334.8|7329.8|7336.1|7331.1|7336.8|7331.8|7334.8|7329.8|0
1630457700000|2021-09-01 00:55:00|7336|7331|7334.8|7329.8|7336.2|7331.2|7333.6|7328.6|0
1630458000000|2021-09-01 01:00:00|7335|7330|7335.4|7330.4|7335.5|7330.5|7333.5|7328.5|0
1630458300000|2021-09-01 01:05:00|7335.5|7330.5|7337.2|7332.2|7337.7|7332.7|7335.4|7330.4|0
1630458600000|2021-09-01 01:10:00|7337.3|7332.3|7336.3|7331.3|7337.3|7332.3|7336.3|7331.3|0
1630458900000|2021-09-01 01:15:00|7336.1|7331.1|7338.4|7333.4|7339|7334|7335.7|7330.7|0
1630459200000|2021-09-01 01:20:00|7338.5|7333.5|7337.1|7332.1|7339.2|7334.2|7337|7332|0
1630459500000|2021-09-01 01:25:00|7337|7332|7336.7|7331.7|7337.2|7332.2|7335.8|7330.8|0
1630459800000|2021-09-01 01:30:00|7336.6|7331.6|7333.9|7328.9|7338.1|7333.1|7333|7328|0
1630460100000|2021-09-01 01:35:00|7333.8|7328.8|7337.1|7332.1|7337.2|7332.2|7333.5|7328.5|0
1630460400000|2021-09-01 01:40:00|7337.2|7332.2|7337.6|7332.6|7340.4|7335.4|7336.7|7331.7|0
1630460700000|2021-09-01 01:45:00|7337.4|7332.4|7340|7335|7340.4|7335.4|7336.7|7331.7|0
1630461000000|2021-09-01 01:50:00|7339.9|7334.9|7341.1|7336.1|7341.2|7336.2|7338.6|7333.6|0
1630461300000|2021-09-01 01:55:00|7341.2|7336.2|7342.7|7337.7|7343.2|7338.2|7341.1|7336.1|0
1630461600000|2021-09-01 02:00:00|7342.8|7337.8|7346.2|7341.2|7346.5|7341.5|7342.6|7337.6|0
1630461900000|2021-09-01 02:05:00|7346.1|7341.1|7346.8|7341.8|7347.9|7342.9|7346.1|7341.1|0
1630462200000|2021-09-01 02:10:00|7346.7|7341.7|7346.1|7341.1|7347.6|7342.6|7345.8|7340.8|0
1630462500000|2021-09-01 02:15:00|7346.2|7341.2|7345.5|7340.5|7346.8|7341.8|7345.5|7340.5|0
1630462800000|2021-09-01 02:20:00|7345.6|7340.6|7344.5|7339.5|7345.7|7340.7|7344.3|7339.3|0
1630463100000|2021-09-01 02:25:00|7344.6|7339.6|7346.8|7341.8|7346.9|7341.9|7344.2|7339.2|0
1630463400000|2021-09-01 02:30:00|7346.7|7341.7|7346.8|7341.8|7348.1|7343.1|7346.5|7341.5|0
1630463700000|2021-09-01 02:35:00|7346.9|7341.9|7344.8|7339.8|7347.4|7342.4|7344.8|7339.8|0
1630464000000|2021-09-01 02:40:00|7344.9|7339.9|7344.2|7339.2|7345.7|7340.7|7344.2|7339.2|0
1630464300000|2021-09-01 02:45:00|7344.1|7339.1|7345|7340|7345.7|7340.7|7344|7339|0
1630464600000|2021-09-01 02:50:00|7344.9|7339.9|7345.3|7340.3|7346.2|7341.2|7344.6|7339.6|0
1630464900000|2021-09-01 02:55:00|7345.2|7340.2|7346.6|7341.6|7346.7|7341.7|7344.8|7339.8|0
1630465200000|2021-09-01 03:00:00|7346.8|7341.8|7346.6|7341.6|7347.8|7342.8|7346.4|7341.4|0
1630465500000|2021-09-01 03:05:00|7346.7|7341.7|7347.3|7342.3|7347.3|7342.3|7346.2|7341.2|0
1630465800000|2021-09-01 03:10:00|7347.2|7342.2|7348.6|7343.6|7349|7344|7347|7342|0
1630466100000|2021-09-01 03:15:00|7348.7|7343.7|7349.5|7344.5|7349.6|7344.6|7348|7343|0
1630466400000|2021-09-01 03:20:00|7349.6|7344.6|7351.8|7346.8|7352|7347|7349.3|7344.3|0
1630466700000|2021-09-01 03:25:00|7351.7|7346.7|7352.5|7347.5|7352.5|7347.5|7351.2|7346.2|0
1630467000000|2021-09-01 03:30:00|7352.4|7347.4|7351.1|7346.1|7352.4|7347.4|7350.7|7345.7|0
1630467300000|2021-09-01 03:35:00|7351|7346|7350.6|7345.6|7351.1|7346.1|7350.2|7345.2|0
1630467600000|2021-09-01 03:40:00|7350.7|7345.7|7350.8|7345.8|7351.1|7346.1|7350.2|7345.2|0
1630467900000|2021-09-01 03:45:00|7350.7|7345.7|7349.4|7344.4|7350.8|7345.8|7349.1|7344.1|0
1630468200000|2021-09-01 03:50:00|7349.5|7344.5|7348.6|7343.6|7349.6|7344.6|7348.1|7343.1|0
1630468500000|2021-09-01 03:55:00|7348.5|7343.5|7349.6|7344.6|7350.1|7345.1|7348.2|7343.2|0
1630468800000|2021-09-01 04:00:00|7349.5|7344.5|7349.7|7344.7|7350.1|7345.1|7349|7344|0
1630469100000|2021-09-01 04:05:00|7349.8|7344.8|7349.5|7344.5|7350.2|7345.2|7349.4|7344.4|0
1630469400000|2021-09-01 04:10:00|7349.6|7344.6|7349.2|7344.2|7349.6|7344.6|7348.8|7343.8|0
1630469700000|2021-09-01 04:15:00|7349.4|7344.4|7350.8|7345.8|7350.9|7345.9|7348.7|7343.7|0
1630470000000|2021-09-01 04:20:00|7350.7|7345.7|7350|7345|7350.9|7345.9|7350|7345|0
1630470300000|2021-09-01 04:25:00|7350.1|7345.1|7349.8|7344.8|7350.5|7345.5|7349.3|7344.3|0
1630470600000|2021-09-01 04:30:00|7349.7|7344.7|7350.4|7345.4|7350.4|7345.4|7349.6|7344.6|0
1630470900000|2021-09-01 04:35:00|7350.5|7345.5|7349.9|7344.9|7350.5|7345.5|7349.8|7344.8|0
1630471200000|2021-09-01 04:40:00|7350|7345|7350.4|7345.4|7350.5|7345.5|7349.7|7344.7|0
1630471500000|2021-09-01 04:45:00|7350.5|7345.5|7352.9|7347.9|7353.1|7348.1|7350.3|7345.3|0
1630471800000|2021-09-01 04:50:00|7352.8|7347.8|7352.6|7347.6|7353.1|7348.1|7352.6|7347.6|0
1630472100000|2021-09-01 04:55:00|7352.7|7347.7|7353|7348|7353.1|7348.1|7352.4|7347.4|0
1630472400000|2021-09-01 05:00:00|7352.9|7347.9|7353.4|7348.4|7355|7350|7352.9|7347.9|0
1630472700000|2021-09-01 05:05:00|7353.2|7348.2|7354.2|7349.2|7354.3|7349.3|7352.7|7347.7|0
1630473000000|2021-09-01 05:10:00|7354.3|7349.3|7355|7350|7355.7|7350.7|7354.1|7349.1|0
1630473300000|2021-09-01 05:15:00|7354.9|7349.9|7354.7|7349.7|7355.6|7350.6|7354.6|7349.6|0
1630473600000|2021-09-01 05:20:00|7354.6|7349.6|7354.4|7349.4|7355.2|7350.2|7354.3|7349.3|0
1630473900000|2021-09-01 05:25:00|7354.3|7349.3|7354.4|7349.4|7354.8|7349.8|7354|7349|0
1630474200000|2021-09-01 05:30:00|7354.5|7349.5|7355.3|7350.3|7355.9|7350.9|7354.3|7349.3|0
1630474500000|2021-09-01 05:35:00|7355.2|7350.2|7356.3|7351.3|7356.5|7351.5|7354.8|7349.8|0
1630474800000|2021-09-01 05:40:00|7356.2|7351.2|7361|7356|7361.5|7356.5|7356.1|7351.1|0
1630475100000|2021-09-01 05:45:00|7361.1|7356.1|7360.1|7355.1|7361.4|7356.4|7360|7355|0
1630475400000|2021-09-01 05:50:00|7360.2|7355.2|7358.8|7353.8|7360.4|7355.4|7358.7|7353.7|0
1630475700000|2021-09-01 05:55:00|7358.9|7353.9|7357.8|7352.8|7359.4|7354.4|7357.4|7352.4|0
1630476000000|2021-09-01 06:00:00|7357.9|7352.9|7360.3|7355.3|7360.5|7355.5|7357.2|7352.2|0
1630476300000|2021-09-01 06:05:00|7360.4|7355.4|7361.1|7356.1|7361.6|7356.6|7359.2|7354.2|0
1630476600000|2021-09-01 06:10:00|7360.9|7355.9|7362.4|7357.4|7363.1|7358.1|7360.9|7355.9|0
1630476900000|2021-09-01 06:15:00|7362.5|7357.5|7360.7|7355.7|7362.7|7357.7|7360.6|7355.6|0
1630477200000|2021-09-01 06:20:00|7360.6|7355.6|7360.4|7355.4|7361.3|7356.3|7360|7355|0
1630477500000|2021-09-01 06:25:00|7360.3|7355.3|7359.3|7354.3|7360.4|7355.4|7359|7354|0
1630477800000|2021-09-01 06:30:00|7359.2|7354.2|7360.3|7355.3|7360.3|7355.3|7359.1|7354.1|0
1630478100000|2021-09-01 06:35:00|7360.2|7355.2|7360.6|7355.6|7360.9|7355.9|7359.8|7354.8|0
1630478400000|2021-09-01 06:40:00|7360.7|7355.7|7361.5|7356.5|7361.5|7356.5|7360.4|7355.4|0
1630478700000|2021-09-01 06:45:00|7361.4|7356.4|7362|7357|7362.8|7357.8|7361.1|7356.1|0
1630479000000|2021-09-01 06:50:00|7362.1|7357.1|7362.8|7357.8|7362.9|7357.9|7361.9|7356.9|0
1630479300000|2021-09-01 06:55:00|7362.6|7357.6|7367|7362|7367.7|7362.7|7362.5|7357.5|0
1630479600000|2021-09-01 07:00:00|7366.9|7361.9|7368|7363|7369.6|7364.6|7366.5|7361.5|0
1630479900000|2021-09-01 07:05:00|7368.1|7363.1|7365.5|7360.5|7368.5|7363.5|7365.5|7360.5|0
1630480200000|2021-09-01 07:10:00|7365.6|7360.6|7360.5|7355.5|7367.4|7362.4|7360.3|7355.3|0
1630480500000|2021-09-01 07:15:00|7360.3|7355.3|7359.9|7354.9|7362.2|7357.2|7359.6|7354.6|0
1630480800000|2021-09-01 07:20:00|7360|7355|7360.6|7355.6|7361.8|7356.8|7358.8|7353.8|0
1630481100000|2021-09-01 07:25:00|7360.7|7355.7|7360.5|7355.5|7361.1|7356.1|7358.5|7353.5|0
1630481400000|2021-09-01 07:30:00|7360.6|7355.6|7359.5|7354.5|7361.1|7356.1|7359.1|7354.1|0
1630481700000|2021-09-01 07:35:00|7359.4|7354.4|7358.9|7353.9|7359.8|7354.8|7357.5|7352.5|0
1630482000000|2021-09-01 07:40:00|7358.8|7353.8|7359.5|7354.5|7359.9|7354.9|7358.4|7353.4|0
1630482300000|2021-09-01 07:45:00|7359.4|7354.4|7359.6|7354.6|7360|7355|7358.7|7353.7|0
1630482600000|2021-09-01 07:50:00|7359.5|7354.5|7358.4|7353.4|7360.4|7355.4|7358.3|7353.3|0
1630482900000|2021-09-01 07:55:00|7358.3|7353.3|7356.9|7351.9|7359|7354|7356.6|7351.6|0
1630483200000|2021-09-01 08:00:00|7357|7352|7367.6|7364.6|7376.4|7373.4|7357|7352|0
1630483500000|2021-09-01 08:05:00|7366.9|7363.9|7363.8|7360.8|7369.6|7366.6|7362.3|7359.3|0
1630483800000|2021-09-01 08:10:00|7363.7|7360.7|7356.8|7353.8|7365.6|7362.6|7356.8|7353.8|0
1630484100000|2021-09-01 08:15:00|7356.6|7353.6|7359.9|7356.9|7361.9|7358.9|7356.3|7353.3|0
1630484400000|2021-09-01 08:20:00|7358.9|7355.9|7359.6|7356.6|7361|7358|7358.9|7355.9|0
1630484700000|2021-09-01 08:25:00|7359.4|7356.4|7359.4|7356.4|7360.6|7357.6|7358|7355|0
1630485000000|2021-09-01 08:30:00|7359.2|7356.2|7358.8|7355.8|7360.9|7357.9|7358.1|7355.1|0
1630485300000|2021-09-01 08:35:00|7359|7356|7357.9|7354.9|7360.4|7357.4|7357.5|7354.5|0
1630485600000|2021-09-01 08:40:00|7358|7355|7358.4|7355.4|7359.2|7356.2|7357.6|7354.6|0
1630485900000|2021-09-01 08:45:00|7358.3|7355.3|7358.4|7355.4|7360.9|7357.9|7357.4|7354.4|0
1630486200000|2021-09-01 08:50:00|7360.3|7357.3|7357.6|7354.6|7360.3|7357.3|7355.5|7352.5|0
1630486500000|2021-09-01 08:55:00|7357.5|7354.5|7356.3|7353.3|7357.8|7354.8|7353.9|7350.9|0
1630486800000|2021-09-01 09:00:00|7356.6|7353.6|7356|7353|7357.5|7354.5|7354.7|7351.7|0
1630487100000|2021-09-01 09:05:00|7357.8|7354.8|7355.5|7352.5|7358.8|7355.8|7354.6|7351.6|0
1630487400000|2021-09-01 09:10:00|7357.2|7354.2|7357.6|7354.6|7358.8|7355.8|7353.5|7350.5|0
1630487700000|2021-09-01 09:15:00|7357.3|7354.3|7353.9|7350.9|7357.4|7354.4|7353.1|7350.1|0
1630488000000|2021-09-01 09:20:00|7353.5|7350.5|7351.6|7348.6|7354.8|7351.8|7350.3|7347.3|0
1630488300000|2021-09-01 09:25:00|7351.5|7348.5|7352.6|7349.6|7354.6|7351.6|7349.6|7346.6|0
1630488600000|2021-09-01 09:30:00|7352.7|7349.7|7355.1|7352.1|7356.8|7353.8|7352.7|7349.7|0
1630488900000|2021-09-01 09:35:00|7355.2|7352.2|7354|7351|7357.7|7354.7|7353.7|7350.7|0
1630489200000|2021-09-01 09:40:00|7353.9|7350.9|7354.4|7351.4|7355.7|7352.7|7353.6|7350.6|0
1630489500000|2021-09-01 09:45:00|7354.6|7351.6|7353|7350|7355.7|7352.7|7352|7349|0
1630489800000|2021-09-01 09:50:00|7354.4|7351.4|7355.1|7352.1|7357|7354|7352.2|7349.2|0
1630490100000|2021-09-01 09:55:00|7354.9|7351.9|7355.2|7352.2|7356.4|7353.4|7354.1|7351.1|0
1630490400000|2021-09-01 10:00:00|7355.7|7352.7|7355.5|7352.5|7356.7|7353.7|7355.5|7352.5|0
1630490700000|2021-09-01 10:05:00|7355.6|7352.6|7358.3|7355.3|7358.3|7355.3|7355.2|7352.2|0
1630491000000|2021-09-01 10:10:00|7358.4|7355.4|7355.1|7352.1|7358.4|7355.4|7354.6|7351.6|0
1630491300000|2021-09-01 10:15:00|7354.9|7351.9|7355|7352|7361.4|7358.4|7354.7|7351.7|0
1630491600000|2021-09-01 10:20:00|7355.1|7352.1|7354.7|7351.7|7357.4|7354.4|7354.7|7351.7|0
1630491900000|2021-09-01 10:25:00|7354.8|7351.8|7356|7353|7356.3|7353.3|7354|7351|0
1630492200000|2021-09-01 10:30:00|7355.9|7352.9|7355.7|7352.7|7356.5|7353.5|7355.6|7352.6|0
1630492500000|2021-09-01 10:35:00|7355.8|7352.8|7355.4|7352.4|7355.8|7352.8|7354.9|7351.9|0
1630492800000|2021-09-01 10:40:00|7355.3|7352.3|7355.6|7352.6|7356|7353|7355.3|7352.3|0
1630493100000|2021-09-01 10:45:00|7355.5|7352.5|7357.1|7354.1|7357.1|7354.1|7355.5|7352.5|0
1630493400000|2021-09-01 10:50:00|7357.3|7354.3|7358.3|7355.3|7358.5|7355.5|7356.8|7353.8|0
1630493700000|2021-09-01 10:55:00|7364.9|7361.9|7356.7|7353.7|7364.9|7361.9|7352.5|7349.5|0
1630494000000|2021-09-01 11:00:00|7357.8|7354.8|7356.1|7353.1|7359.3|7356.3|7355.4|7352.4|0
1630494300000|2021-09-01 11:05:00|7355.7|7352.7|7354.1|7351.1|7356.7|7353.7|7352|7349|0
1630494600000|2021-09-01 11:10:00|7353.9|7350.9|7355.7|7352.7|7355.7|7352.7|7350.8|7347.8|0
1630494900000|2021-09-01 11:15:00|7356.7|7353.7|7354.2|7351.2|7356.7|7353.7|7352.7|7349.7|0
1630495200000|2021-09-01 11:20:00|7354.3|7351.3|7358.1|7355.1|7358.1|7355.1|7354.1|7351.1|0
1630495500000|2021-09-01 11:25:00|7358.2|7355.2|7357.8|7354.8|7358.7|7355.7|7357.6|7354.6|0
1630495800000|2021-09-01 11:30:00|7357.9|7354.9|7361.9|7358.9|7362.4|7359.4|7357.4|7354.4|0
1630496100000|2021-09-01 11:35:00|7362.1|7359.1|7363.5|7360.5|7363.7|7360.7|7361.5|7358.5|0
1630496400000|2021-09-01 11:40:00|7363.9|7360.9|7362.7|7359.7|7364.3|7361.3|7361.6|7358.6|0
1630496700000|2021-09-01 11:45:00|7362.4|7359.4|7362.2|7359.2|7362.4|7359.4|7361.1|7358.1|0
1630497000000|2021-09-01 11:50:00|7361.9|7358.9|7364.4|7361.4|7365|7362|7361.9|7358.9|0
1630497300000|2021-09-01 11:55:00|7364.3|7361.3|7365|7362|7365.5|7362.5|7364.3|7361.3|0
1630497600000|2021-09-01 12:00:00|7365.1|7362.1|7363.6|7360.6|7365.4|7362.4|7363.6|7360.6|0
1630497900000|2021-09-01 12:05:00|7364.2|7361.2|7365.7|7362.7|7365.8|7362.8|7364.2|7361.2|0
1630498200000|2021-09-01 12:10:00|7365.6|7362.6|7365.3|7362.3|7365.9|7362.9|7365|7362|0
1630498500000|2021-09-01 12:15:00|7365.4|7362.4|7367.3|7364.3|7367.6|7364.6|7365.3|7362.3|0
1630498800000|2021-09-01 12:20:00|7367.2|7364.2|7366.6|7363.6|7367.6|7364.6|7366.4|7363.4|0
1630499100000|2021-09-01 12:25:00|7366.7|7363.7|7366.7|7363.7|7367.4|7364.4|7366.3|7363.3|0
1630499400000|2021-09-01 12:30:00|7366.8|7363.8|7368|7365|7369|7366|7366.8|7363.8|0
1630499700000|2021-09-01 12:35:00|7368.2|7365.2|7370.4|7367.4|7370.5|7367.5|7367.9|7364.9|0
1630500000000|2021-09-01 12:40:00|7370.5|7367.5|7370|7367|7371.7|7368.7|7369.9|7366.9|0
1630500300000|2021-09-01 12:45:00|7370.1|7367.1|7368|7365|7370.6|7367.6|7367.1|7364.1|0
1630500600000|2021-09-01 12:50:00|7368.1|7365.1|7367.4|7364.4|7368.5|7365.5|7367|7364|0
1630500900000|2021-09-01 12:55:00|7366.6|7363.6|7367.2|7364.2|7367.5|7364.5|7366.3|7363.3|0
1630501200000|2021-09-01 13:00:00|7367|7364|7364.2|7361.2|7367.7|7364.7|7364.1|7361.1|0
1630501500000|2021-09-01 13:05:00|7364.1|7361.1|7363.8|7360.8|7364.6|7361.6|7360.4|7357.4|0
1630501800000|2021-09-01 13:10:00|7363.4|7360.4|7366.7|7363.7|7366.7|7363.7|7363|7360|0
1630502100000|2021-09-01 13:15:00|7366.6|7363.6|7366.8|7363.8|7368.4|7365.4|7366.3|7363.3|0
1630502400000|2021-09-01 13:20:00|7367.1|7364.1|7367.7|7364.7|7368.5|7365.5|7366.4|7363.4|0
1630502700000|2021-09-01 13:25:00|7370.4|7367.4|7370.6|7367.6|7371.8|7368.8|7368.6|7365.6|0
1630503000000|2021-09-01 13:30:00|7370.7|7367.7|7408.1|7406.3|7412.4|7410.6|7370.7|7367.7|0
1630503300000|2021-09-01 13:35:00|7407.9|7406.1|7419.7|7417.9|7421.6|7419.8|7405.5|7403.7|0
1630503600000|2021-09-01 13:40:00|7419.8|7418|7439.7|7437.9|7445.4|7443.6|7418|7416.2|0
1630503900000|2021-09-01 13:45:00|7440.2|7438.4|7451.8|7450|7453.7|7451.9|7437.4|7435.6|0
1630504200000|2021-09-01 13:50:00|7452.5|7450.7|7448.5|7446.7|7454.9|7453.1|7444.6|7442.8|0
1630504500000|2021-09-01 13:55:00|7448.6|7446.8|7436.5|7434.7|7449.5|7447.7|7433.8|7432|0
1630504800000|2021-09-01 14:00:00|7438.7|7436.9|7429.4|7427.6|7445.7|7443.9|7426.5|7424.7|0
1630505100000|2021-09-01 14:05:00|7429.8|7428|7446.4|7444.6|7446.8|7445|7425.3|7423.5|0
1630505400000|2021-09-01 14:10:00|7446.9|7445.1|7446.3|7444.5|7449.9|7448.1|7440.9|7439.1|0
1630505700000|2021-09-01 14:15:00|7446.4|7444.6|7441.3|7439.5|7446.4|7444.6|7439|7437.2|0
1630506000000|2021-09-01 14:20:00|7441.1|7439.3|7448.3|7446.5|7453.4|7451.6|7438.8|7437|0
1630506300000|2021-09-01 14:25:00|7448.2|7446.4|7449|7447.2|7449.5|7447.7|7441.3|7439.5|0
1630506600000|2021-09-01 14:30:00|7449.1|7447.3|7457.7|7455.9|7458.2|7456.4|7446.1|7444.3|0
1630506900000|2021-09-01 14:35:00|7458.1|7456.3|7457.3|7455.5|7462.9|7461.1|7453.8|7452|0
1630507200000|2021-09-01 14:40:00|7457.6|7455.8|7454.8|7453|7459.3|7457.5|7454.8|7453|0
1630507500000|2021-09-01 14:45:00|7454.6|7452.8|7457.5|7455.7|7459|7457.2|7451.5|7449.7|0
1630507800000|2021-09-01 14:50:00|7457.6|7455.8|7457.6|7455.8|7463.9|7462.1|7456|7454.2|0
1630508100000|2021-09-01 14:55:00|7457.4|7455.6|7452.4|7450.6|7458.1|7456.3|7451|7449.2|0
1630508400000|2021-09-01 15:00:00|7452.5|7450.7|7448.7|7446.9|7453.6|7451.8|7447.4|7445.6|0
1630508700000|2021-09-01 15:05:00|7448.6|7446.8|7453.4|7451.6|7454.7|7452.9|7444.5|7442.7|0
1630509000000|2021-09-01 15:10:00|7453.3|7451.5|7454.5|7452.7|7458.8|7457|7452.9|7451.1|0
1630509300000|2021-09-01 15:15:00|7454.3|7452.5|7455.8|7454|7459.3|7457.5|7453.4|7451.6|0
1630509600000|2021-09-01 15:20:00|7456|7454.2|7453.2|7451.4|7463.4|7461.6|7453.1|7451.3|0
1630509900000|2021-09-01 15:25:00|7452.6|7450.8|7456.4|7454.6|7459|7457.2|7451.6|7449.8|0
1630510200000|2021-09-01 15:30:00|7456.3|7454.5|7461.4|7459.6|7461.8|7460|7454|7452.2|0
1630510500000|2021-09-01 15:35:00|7461.2|7459.4|7458.2|7456.4|7461.2|7459.4|7455.5|7453.7|0
1630510800000|2021-09-01 15:40:00|7457.9|7456.1|7461.4|7459.6|7463|7461.2|7457.5|7455.7|0
1630511100000|2021-09-01 15:45:00|7461.5|7459.7|7460.9|7459.1|7462.5|7460.7|7457.2|7455.4|0
1630511400000|2021-09-01 15:50:00|7461|7459.2|7464.2|7462.4|7464.2|7462.4|7458.4|7456.6|0
1630511700000|2021-09-01 15:55:00|7464.9|7463.1|7465|7463.2|7466.1|7464.3|7462.2|7460.4|0
1630512000000|2021-09-01 16:00:00|7464.8|7463|7472.1|7470.3|7472.1|7470.3|7460.6|7458.8|0
1630512300000|2021-09-01 16:05:00|7472.4|7470.6|7475.6|7473.8|7476.2|7474.4|7468.6|7466.8|0
1630512600000|2021-09-01 16:10:00|7475.3|7473.5|7476|7474.2|7479.2|7477.4|7475.3|7473.5|0
1630512900000|2021-09-01 16:15:00|7475.8|7474|7475.9|7474.1|7477.1|7475.3|7472.7|7470.9|0
1630513200000|2021-09-01 16:20:00|7475.8|7474|7475.4|7473.6|7478.3|7476.5|7471.2|7469.4|0
1630513500000|2021-09-01 16:25:00|7475.6|7473.8|7477.2|7475.4|7480.9|7479.1|7473.7|7471.9|0
1630513800000|2021-09-01 16:30:00|7477.3|7475.5|7477.3|7475.5|7477.6|7475.8|7472.2|7470.4|0
1630514100000|2021-09-01 16:35:00|7477.1|7475.3|7476.6|7474.8|7480.3|7478.5|7473.7|7471.9|0
1630514400000|2021-09-01 16:40:00|7476.9|7475.1|7466.8|7465|7477.2|7475.4|7465.2|7463.4|0
1630514700000|2021-09-01 16:45:00|7467|7465.2|7475.4|7473.6|7476|7474.2|7466.7|7464.9|0
1630515000000|2021-09-01 16:50:00|7475.5|7473.7|7476.3|7474.5|7477.6|7475.8|7474|7472.2|0
1630515300000|2021-09-01 16:55:00|7476.4|7474.6|7477.9|7476.1|7480.5|7478.7|7475.2|7473.4|0
1630515600000|2021-09-01 17:00:00|7477.8|7476|7479.8|7478|7481.4|7479.6|7476.4|7474.6|0
1630515900000|2021-09-01 17:05:00|7479.4|7477.6|7475.8|7474|7480.7|7478.9|7475.1|7473.3|0
1630516200000|2021-09-01 17:10:00|7475.7|7473.9|7470.9|7469.1|7476.7|7474.9|7469.1|7467.3|0
1630516500000|2021-09-01 17:15:00|7471|7469.2|7474.7|7472.9|7475.3|7473.5|7471|7469.2|0
1630516800000|2021-09-01 17:20:00|7474.3|7472.5|7475.9|7474.1|7477.8|7476|7473.7|7471.9|0
1630517100000|2021-09-01 17:25:00|7475.5|7473.7|7473.1|7471.3|7475.6|7473.8|7471.4|7469.6|0
1630517400000|2021-09-01 17:30:00|7473.4|7471.6|7475|7473.2|7476.9|7475.1|7472.9|7471.1|0
1630517700000|2021-09-01 17:35:00|7474.8|7473|7470.9|7469.1|7476.3|7474.5|7470.9|7469.1|0
1630518000000|2021-09-01 17:40:00|7470.7|7468.9|7469.7|7467.9|7472.3|7470.5|7468.5|7466.7|0
1630518300000|2021-09-01 17:45:00|7469.6|7467.8|7471.7|7469.9|7472.3|7470.5|7469.6|7467.8|0
1630518600000|2021-09-01 17:50:00|7472|7470.2|7468.3|7466.5|7476.4|7474.6|7468.3|7466.5|0
1630518900000|2021-09-01 17:55:00|7468.2|7466.4|7466.2|7464.4|7469.5|7467.7|7464.3|7462.5|0
1630519200000|2021-09-01 18:00:00|7466.4|7464.6|7466.4|7464.6|7468.1|7466.3|7463.1|7461.3|0
1630519500000|2021-09-01 18:05:00|7466.2|7464.4|7469.3|7467.5|7471.4|7469.6|7465.3|7463.5|0
1630519800000|2021-09-01 18:10:00|7469.1|7467.3|7469.3|7467.5|7472|7470.2|7467|7465.2|0
1630520100000|2021-09-01 18:15:00|7469.1|7467.3|7458.6|7456.8|7469.2|7467.4|7458.5|7456.7|0
1630520400000|2021-09-01 18:20:00|7458.8|7457|7457.8|7456|7461|7459.2|7457.2|7455.4|0
1630520700000|2021-09-01 18:25:00|7458.1|7456.3|7456.7|7454.9|7460|7458.2|7456.5|7454.7|0
1630521000000|2021-09-01 18:30:00|7456.6|7454.8|7443.1|7441.3|7459.2|7457.4|7443|7441.2|0
1630521300000|2021-09-01 18:35:00|7442.7|7440.9|7442.4|7440.6|7442.7|7440.9|7435.5|7433.7|0
1630521600000|2021-09-01 18:40:00|7442.2|7440.4|7450.5|7448.7|7450.5|7448.7|7442.2|7440.4|0
1630521900000|2021-09-01 18:45:00|7450.4|7448.6|7444|7442.2|7452.2|7450.4|7443.7|7441.9|0
1630522200000|2021-09-01 18:50:00|7443.8|7442|7446.9|7445.1|7449.5|7447.7|7443.7|7441.9|0
1630522500000|2021-09-01 18:55:00|7447|7445.2|7447.5|7445.7|7449.5|7447.7|7444.9|7443.1|0
1630522800000|2021-09-01 19:00:00|7446.8|7445|7444.1|7442.3|7448.1|7446.3|7443|7441.2|0
1630523100000|2021-09-01 19:05:00|7444.3|7442.5|7438.1|7436.3|7447.9|7446.1|7438|7436.2|0
1630523400000|2021-09-01 19:10:00|7438.2|7436.4|7448.2|7446.4|7448.2|7446.4|7435.6|7433.8|0
1630523700000|2021-09-01 19:15:00|7447.9|7446.1|7454.2|7452.4|7454.9|7453.1|7447.3|7445.5|0
1630524000000|2021-09-01 19:20:00|7454.1|7452.3|7452.8|7451|7455.5|7453.7|7452.6|7450.8|0
1630524300000|2021-09-01 19:25:00|7452.7|7450.9|7446.5|7444.7|7453.3|7451.5|7445.3|7443.5|0
1630524600000|2021-09-01 19:30:00|7445.9|7444.1|7443.4|7441.6|7447.4|7445.6|7442.8|7441|0
1630524900000|2021-09-01 19:35:00|7443.3|7441.5|7440.5|7438.7|7444.9|7443.1|7438.2|7436.4|0
1630525200000|2021-09-01 19:40:00|7440.9|7439.1|7437.2|7435.4|7445.6|7443.8|7435|7433.2|0
1630525500000|2021-09-01 19:45:00|7437.5|7435.7|7440.5|7438.7|7443.4|7441.6|7435.1|7433.3|0
1630525800000|2021-09-01 19:50:00|7436.4|7434.6|7431.7|7429.9|7441.4|7439.6|7431.7|7429.9|0
1630526100000|2021-09-01 19:55:00|7432.3|7430.5|7433.4|7431.6|7433.8|7432|7428.6|7426.8|0
1630526400000|2021-09-01 20:00:00|7434|7431|7434|7431|7438|7435|7432.5|7429.5|0
1630526700000|2021-09-01 20:05:00|7434.1|7431.1|7435.8|7432.8|7435.9|7432.9|7433.2|7430.2|0
1630527000000|2021-09-01 20:10:00|7435.7|7432.7|7435.7|7432.7|7437.1|7434.1|7434.6|7431.6|0
1630527300000|2021-09-01 20:15:00|7435.8|7432.8|7432.2|7429.2|7435.8|7432.8|7432.2|7429.2|0
1630527600000|2021-09-01 20:20:00|7432.3|7429.3|7433.1|7430.1|7433.1|7430.1|7432.2|7429.2|0
1630527900000|2021-09-01 20:25:00|7433|7430|7431.5|7428.5|7433.4|7430.4|7431.5|7428.5|0
1630528200000|2021-09-01 20:30:00|7431.6|7428.6|7431.8|7428.8|7432.5|7429.5|7431.4|7428.4|0
1630528500000|2021-09-01 20:35:00|7431.7|7428.7|7431.9|7428.9|7432.2|7429.2|7431.6|7428.6|0
1630528800000|2021-09-01 20:40:00|7431.8|7428.8|7431|7428|7431.8|7428.8|7431|7428|0
1630529100000|2021-09-01 20:45:00|7430.9|7427.9|7429.7|7426.7|7431.3|7428.3|7429.1|7426.1|0
1630529400000|2021-09-01 20:50:00|7429.8|7426.8|7427.4|7424.4|7429.8|7426.8|7427.1|7424.1|0
1630529700000|2021-09-01 20:55:00|7427.1|7424.1|7425.4|7422.4|7428.4|7425.4|7425.1|7422.1|0
1630530000000|2021-09-01 21:00:00|7425.2|7422.2|7425.5|7422.5|7426.2|7423.2|7424.9|7421.9|0
1630530300000|2021-09-01 21:05:00|7425.6|7422.6|7425.1|7422.1|7425.8|7422.8|7425.1|7422.1|0
1630530600000|2021-09-01 21:10:00|7425.2|7422.2|7425.4|7422.4|7425.4|7422.4|7424.7|7421.7|0
1630530900000|2021-09-01 21:15:00|7425.3|7422.3|7428.4|7425.4|7428.4|7425.4|7424.5|7421.5|0
1630531200000|2021-09-01 21:20:00|7428.3|7425.3|7427.5|7424.5|7428.8|7425.8|7427.3|7424.3|0
1630531500000|2021-09-01 21:25:00|7427.6|7424.6|7430.1|7427.1|7430.3|7427.3|7427.6|7424.6|0
1630531800000|2021-09-01 21:30:00|7430|7427|7430.3|7427.3|7432.3|7429.3|7429.7|7426.7|0
1630532100000|2021-09-01 21:35:00|7430.4|7427.4|7429.6|7426.6|7431.3|7428.3|7429.6|7426.6|0
1630532400000|2021-09-01 21:40:00|7429.7|7426.7|7430.3|7427.3|7430.5|7427.5|7429.2|7426.2|0
1630532700000|2021-09-01 21:45:00|7430|7427|7428.8|7425.8|7430|7427|7428.6|7425.6|0
1630533000000|2021-09-01 21:50:00|7428.7|7425.7|7428.1|7425.1|7428.7|7425.7|7427.8|7424.8|0
1630533300000|2021-09-01 21:55:00|7428|7425|7427.8|7424.8|7428.6|7425.6|7427.8|7424.8|0
1630533600000|2021-09-01 22:00:00|7427.9|7424.9|7428.3|7425.3|7429|7426|7427.6|7424.6|0
1630533900000|2021-09-01 22:05:00|7428.4|7425.4|7429.2|7426.2|7429.4|7426.4|7428.3|7425.3|0
1630534200000|2021-09-01 22:10:00|7428.9|7425.9|7429.1|7426.1|7429.5|7426.5|7428.7|7425.7|0
1630534500000|2021-09-01 22:15:00|7429.2|7426.2|7429|7426|7429.5|7426.5|7428.8|7425.8|0
1630534800000|2021-09-01 22:20:00|7429.2|7426.2|7429.4|7426.4|7429.4|7426.4|7428.8|7425.8|0
1630535100000|2021-09-01 22:25:00|7429.5|7426.5|7430.3|7427.3|7430.6|7427.6|7429.2|7426.2|0
1630535400000|2021-09-01 22:30:00|7430.6|7427.6|7430|7427|7430.6|7427.6|7430|7427|0
1630535700000|2021-09-01 22:35:00|7429.9|7426.9|7430.1|7427.1|7430.4|7427.4|7429.6|7426.6|0
1630536000000|2021-09-01 22:40:00|7430.2|7427.2|7429.9|7426.9|7430.3|7427.3|7429.9|7426.9|0
1630536300000|2021-09-01 22:45:00|7429.8|7426.8|7430.5|7427.5|7430.9|7427.9|7429.7|7426.7|0
1630536600000|2021-09-01 22:50:00|7430.6|7427.6|7430.6|7427.6|7431.2|7428.2|7430.4|7427.4|0
1630536900000|2021-09-01 22:55:00|7430.5|7427.5|7430.2|7427.2|7431.3|7428.3|7430.1|7427.1|0
1630537200000|2021-09-01 23:00:00|7430.1|7427.1|7429.8|7426.8|7430.2|7427.2|7429.3|7426.3|0
1630537500000|2021-09-01 23:05:00|7429.7|7426.7|7429.9|7426.9|7430.1|7427.1|7429.7|7426.7|0
1630537800000|2021-09-01 23:10:00|7430.1|7427.1|7429.9|7426.9|7430.2|7427.2|7429.6|7426.6|0
1630538100000|2021-09-01 23:15:00|7430|7427|7429.5|7426.5|7430|7427|7429.5|7426.5|0
1630538400000|2021-09-01 23:20:00|7429.4|7426.4|7429.6|7426.6|7429.8|7426.8|7429.1|7426.1|0
1630538700000|2021-09-01 23:25:00|7429.8|7426.8|7429.4|7426.4|7430|7427|7429.3|7426.3|0
1630539000000|2021-09-01 23:30:00|7429.6|7426.6|7430.6|7427.6|7430.9|7427.9|7429.6|7426.6|0
1630539300000|2021-09-01 23:35:00|7430.2|7427.2|7430.5|7427.5|7430.9|7427.9|7430.2|7427.2|0
1630539600000|2021-09-01 23:40:00|7430.6|7427.6|7430.7|7427.7|7431|7428|7430.2|7427.2|0
1630539900000|2021-09-01 23:45:00|7430.6|7427.6|7431.1|7428.1|7431.1|7428.1|7430.5|7427.5|0
1630540200000|2021-09-01 23:50:00|7431|7428|7431.2|7428.2|7431.4|7428.4|7430.7|7427.7|0
1630540500000|2021-09-01 23:55:00|7431.3|7428.3|7433.6|7428.6|7433.6|7430.1|7431.3|7428.3|0
1630540800000|2021-09-02 00:00:00|7433.9|7428.9|7439.4|7434.4|7439.9|7434.9|7433.1|7428.1|0
1630541100000|2021-09-02 00:05:00|7439.3|7434.3|7439|7434|7439.5|7434.5|7437.2|7432.2|0
1630541400000|2021-09-02 00:10:00|7439.1|7434.1|7438.4|7433.4|7439.3|7434.3|7437.6|7432.6|0
1630541700000|2021-09-02 00:15:00|7438.5|7433.5|7436.2|7431.2|7438.8|7433.8|7434.3|7429.3|0
1630542000000|2021-09-02 00:20:00|7436.1|7431.1|7434.3|7429.3|7436.1|7431.1|7434.2|7429.2|0
1630542300000|2021-09-02 00:25:00|7434.2|7429.2|7430.3|7425.3|7434.5|7429.5|7427.5|7422.5|0
1630542600000|2021-09-02 00:30:00|7430.2|7425.2|7430.6|7425.6|7431.5|7426.5|7428.9|7423.9|0
1630542900000|2021-09-02 00:35:00|7430.5|7425.5|7436.5|7431.5|7437.1|7432.1|7428.5|7423.5|0
1630543200000|2021-09-02 00:40:00|7436.4|7431.4|7435|7430|7437.3|7432.3|7433.8|7428.8|0
1630543500000|2021-09-02 00:45:00|7434.7|7429.7|7434|7429|7435|7430|7432|7427|0
1630543800000|2021-09-02 00:50:00|7434.1|7429.1|7435|7430|7435.6|7430.6|7433.8|7428.8|0
1630544100000|2021-09-02 00:55:00|7435.1|7430.1|7437.1|7432.1|7437.6|7432.6|7435|7430|0
1630544400000|2021-09-02 01:00:00|7436.9|7431.9|7435.4|7430.4|7436.9|7431.9|7435|7430|0
1630544700000|2021-09-02 01:05:00|7435.5|7430.5|7436.5|7431.5|7438.1|7433.1|7435.3|7430.3|0
1630545000000|2021-09-02 01:10:00|7436.6|7431.6|7436.4|7431.4|7437|7432|7435.6|7430.6|0
1630545300000|2021-09-02 01:15:00|7436.5|7431.5|7437.5|7432.5|7438.3|7433.3|7435.2|7430.2|0
1630545600000|2021-09-02 01:20:00|7437.6|7432.6|7440|7435|7440.3|7435.3|7437.5|7432.5|0
1630545900000|2021-09-02 01:25:00|7440.1|7435.1|7440.5|7435.5|7441|7436|7439.4|7434.4|0
1630546200000|2021-09-02 01:30:00|7440.6|7435.6|7440.6|7435.6|7441.2|7436.2|7439.1|7434.1|0
1630546500000|2021-09-02 01:35:00|7440.5|7435.5|7441.5|7436.5|7443.4|7438.4|7440.4|7435.4|0
1630546800000|2021-09-02 01:40:00|7441.3|7436.3|7440.3|7435.3|7441.7|7436.7|7440.1|7435.1|0
1630547100000|2021-09-02 01:45:00|7440.4|7435.4|7439.4|7434.4|7441.5|7436.5|7439|7434|0
1630547400000|2021-09-02 01:50:00|7439.5|7434.5|7438|7433|7440.8|7435.8|7437.8|7432.8|0
1630547700000|2021-09-02 01:55:00|7437.9|7432.9|7439.5|7434.5|7440.3|7435.3|7437.6|7432.6|0
1630548000000|2021-09-02 02:00:00|7439.3|7434.3|7439.1|7434.1|7439.6|7434.6|7438.4|7433.4|0
1630548300000|2021-09-02 02:05:00|7439.2|7434.2|7439.7|7434.7|7441.2|7436.2|7437.6|7432.6|0
1630548600000|2021-09-02 02:10:00|7439.6|7434.6|7440.7|7435.7|7441|7436|7439.6|7434.6|0
1630548900000|2021-09-02 02:15:00|7440.8|7435.8|7440.8|7435.8|7441.3|7436.3|7440.5|7435.5|0
1630549200000|2021-09-02 02:20:00|7440.7|7435.7|7439.4|7434.4|7441.2|7436.2|7439.4|7434.4|0
1630549500000|2021-09-02 02:25:00|7439.3|7434.3|7438.8|7433.8|7440|7435|7438.5|7433.5|0
1630549800000|2021-09-02 02:30:00|7438.6|7433.6|7438.1|7433.1|7439.6|7434.6|7437.7|7432.7|0
1630550100000|2021-09-02 02:35:00|7437.9|7432.9|7438.1|7433.1|7439.1|7434.1|7437.7|7432.7|0
1630550400000|2021-09-02 02:40:00|7437.9|7432.9|7439.1|7434.1|7439.3|7434.3|7437.8|7432.8|0
1630550700000|2021-09-02 02:45:00|7439|7434|7437.8|7432.8|7439.7|7434.7|7437.5|7432.5|0
1630551000000|2021-09-02 02:50:00|7437.7|7432.7|7436.4|7431.4|7438|7433|7436|7431|0
1630551300000|2021-09-02 02:55:00|7436.5|7431.5|7435.9|7430.9|7436.6|7431.6|7435.3|7430.3|0
1630551600000|2021-09-02 03:00:00|7435.8|7430.8|7436.2|7431.2|7436.7|7431.7|7435.2|7430.2|0
1630551900000|2021-09-02 03:05:00|7436.3|7431.3|7436.5|7431.5|7436.7|7431.7|7435.4|7430.4|0
1630552200000|2021-09-02 03:10:00|7436.4|7431.4|7435.8|7430.8|7436.5|7431.5|7435.4|7430.4|0
1630552500000|2021-09-02 03:15:00|7435.7|7430.7|7434.6|7429.6|7436|7431|7434.2|7429.2|0
1630552800000|2021-09-02 03:20:00|7434.5|7429.5|7435.8|7430.8|7436|7431|7434.2|7429.2|0
1630553100000|2021-09-02 03:25:00|7435.7|7430.7|7437|7432|7437.3|7432.3|7435.4|7430.4|0
1630553400000|2021-09-02 03:30:00|7436.9|7431.9|7437.8|7432.8|7438|7433|7436.6|7431.6|0
1630553700000|2021-09-02 03:35:00|7437.7|7432.7|7438|7433|7438.5|7433.5|7437.7|7432.7|0
1630554000000|2021-09-02 03:40:00|7438.1|7433.1|7438.8|7433.8|7438.9|7433.9|7437.7|7432.7|0
1630554300000|2021-09-02 03:45:00|7438.9|7433.9|7437.9|7432.9|7439.1|7434.1|7437.7|7432.7|0
1630554600000|2021-09-02 03:50:00|7438|7433|7437.9|7432.9|7438.2|7433.2|7437.3|7432.3|0
1630554900000|2021-09-02 03:55:00|7438|7433|7437.4|7432.4|7438.2|7433.2|7437.3|7432.3|0
1630555200000|2021-09-02 04:00:00|7437.5|7432.5|7437.7|7432.7|7438|7433|7437.3|7432.3|0
1630555500000|2021-09-02 04:05:00|7437.6|7432.6|7438.2|7433.2|7438.3|7433.3|7437.5|7432.5|0
1630555800000|2021-09-02 04:10:00|7438.1|7433.1|7436.6|7431.6|7438.2|7433.2|7436.4|7431.4|0
1630556100000|2021-09-02 04:15:00|7436.5|7431.5|7436.4|7431.4|7436.7|7431.7|7436.2|7431.2|0
1630556400000|2021-09-02 04:20:00|7436.5|7431.5|7436.2|7431.2|7436.7|7431.7|7435.7|7430.7|0
1630556700000|2021-09-02 04:25:00|7436.3|7431.3|7436.1|7431.1|7436.6|7431.6|7435.9|7430.9|0
1630557000000|2021-09-02 04:30:00|7436|7431|7436.6|7431.6|7436.7|7431.7|7435.6|7430.6|0
1630557300000|2021-09-02 04:35:00|7436.7|7431.7|7435.9|7430.9|7436.7|7431.7|7435.9|7430.9|0
1630557600000|2021-09-02 04:40:00|7436|7431|7436.8|7431.8|7437.1|7432.1|7435.9|7430.9|0
1630557900000|2021-09-02 04:45:00|7436.7|7431.7|7436.7|7431.7|7437.5|7432.5|7436.4|7431.4|0
1630558200000|2021-09-02 04:50:00|7436.6|7431.6|7436.6|7431.6|7437.2|7432.2|7436.5|7431.5|0
1630558500000|2021-09-02 04:55:00|7436.7|7431.7|7436.9|7431.9|7436.9|7431.9|7436.4|7431.4|0
1630558800000|2021-09-02 05:00:00|7436.8|7431.8|7435.2|7430.2|7437|7432|7435.2|7430.2|0
1630559100000|2021-09-02 05:05:00|7435.1|7430.1|7436.3|7431.3|7436.3|7431.3|7434.9|7429.9|0
1630559400000|2021-09-02 05:10:00|7436.2|7431.2|7435.7|7430.7|7436.8|7431.8|7435.7|7430.7|0
1630559700000|2021-09-02 05:15:00|7435.8|7430.8|7434.7|7429.7|7436|7431|7434.3|7429.3|0
1630560000000|2021-09-02 05:20:00|7434.6|7429.6|7436.4|7431.4|7436.4|7431.4|7433.7|7428.7|0
1630560300000|2021-09-02 05:25:00|7436.5|7431.5|7436.4|7431.4|7436.6|7431.6|7435.9|7430.9|0
1630560600000|2021-09-02 05:30:00|7436.5|7431.5|7436.4|7431.4|7437|7432|7435.9|7430.9|0
1630560900000|2021-09-02 05:35:00|7436.5|7431.5|7442.6|7437.6|7442.7|7437.7|7436.5|7431.5|0
1630561200000|2021-09-02 05:40:00|7442.7|7437.7|7441.7|7436.7|7443.2|7438.2|7441.3|7436.3|0
1630561500000|2021-09-02 05:45:00|7441.8|7436.8|7440.7|7435.7|7441.8|7436.8|7440.2|7435.2|0
1630561800000|2021-09-02 05:50:00|7440.6|7435.6|7439.9|7434.9|7441.3|7436.3|7439.9|7434.9|0
1630562100000|2021-09-02 05:55:00|7440|7435|7442.7|7437.7|7443|7438|7439.9|7434.9|0
1630562400000|2021-09-02 06:00:00|7442.5|7437.5|7443.2|7438.2|7444.1|7439.1|7441.8|7436.8|0
1630562700000|2021-09-02 06:05:00|7443.3|7438.3|7445|7440|7445|7440|7442.7|7437.7|0
1630563000000|2021-09-02 06:10:00|7444.6|7439.6|7443.6|7438.6|7445.6|7440.6|7443.4|7438.4|0
1630563300000|2021-09-02 06:15:00|7443.7|7438.7|7442.7|7437.7|7443.7|7438.7|7442.5|7437.5|0
1630563600000|2021-09-02 06:20:00|7442.8|7437.8|7442.7|7437.7|7443.2|7438.2|7441.8|7436.8|0
1630563900000|2021-09-02 06:25:00|7442.8|7437.8|7442.2|7437.2|7442.9|7437.9|7441.8|7436.8|0
1630564200000|2021-09-02 06:30:00|7442.3|7437.3|7443.1|7438.1|7443.4|7438.4|7442.1|7437.1|0
1630564500000|2021-09-02 06:35:00|7443|7438|7444.6|7439.6|7444.9|7439.9|7442.9|7437.9|0
1630564800000|2021-09-02 06:40:00|7444.5|7439.5|7445.1|7440.1|7445.1|7440.1|7444|7439|0
1630565100000|2021-09-02 06:45:00|7444.9|7439.9|7447|7442|7447.1|7442.1|7444.8|7439.8|0
1630565400000|2021-09-02 06:50:00|7447.1|7442.1|7447.5|7442.5|7448.9|7443.9|7446.8|7441.8|0
1630565700000|2021-09-02 06:55:00|7447.4|7442.4|7448.5|7443.5|7449.2|7444.2|7447.4|7442.4|0
1630566000000|2021-09-02 07:00:00|7448.4|7443.4|7443.9|7438.9|7449.3|7444.3|7442.9|7437.9|0
1630566300000|2021-09-02 07:05:00|7443.8|7438.8|7441.4|7436.4|7444.5|7439.5|7440.7|7435.7|0
1630566600000|2021-09-02 07:10:00|7441.3|7436.3|7445.9|7440.9|7447.1|7442.1|7440.6|7435.6|0
1630566900000|2021-09-02 07:15:00|7445.8|7440.8|7445.9|7440.9|7446.7|7441.7|7445.2|7440.2|0
1630567200000|2021-09-02 07:20:00|7446|7441|7447.6|7442.6|7447.9|7442.9|7445.4|7440.4|0
1630567500000|2021-09-02 07:25:00|7447.5|7442.5|7449.9|7444.9|7451.8|7446.8|7447.4|7442.4|0
1630567800000|2021-09-02 07:30:00|7449.8|7444.8|7448.2|7443.2|7450|7445|7448.1|7443.1|0
1630568100000|2021-09-02 07:35:00|7448.1|7443.1|7447.6|7442.6|7448.8|7443.8|7447.5|7442.5|0
1630568400000|2021-09-02 07:40:00|7447.5|7442.5|7448.1|7443.1|7448.7|7443.7|7447.3|7442.3|0
1630568700000|2021-09-02 07:45:00|7448.2|7443.2|7450.6|7445.6|7451.1|7446.1|7447.7|7442.7|0
1630569000000|2021-09-02 07:50:00|7450.7|7445.7|7451.1|7446.1|7451.3|7446.3|7450.4|7445.4|0
1630569300000|2021-09-02 07:55:00|7451.2|7446.2|7452.6|7447.6|7452.7|7447.7|7450.2|7445.2|0
1630569600000|2021-09-02 08:00:00|7452.7|7447.7|7456.3|7453.3|7459.8|7456.8|7452.3|7447.3|0
1630569900000|2021-09-02 08:05:00|7456.2|7453.2|7456.5|7453.5|7457.2|7454.2|7454.6|7451.6|0
1630570200000|2021-09-02 08:10:00|7456.2|7453.2|7456.9|7453.9|7457.6|7454.6|7455.9|7452.9|0
1630570500000|2021-09-02 08:15:00|7456.7|7453.7|7457.6|7454.6|7458.1|7455.1|7456|7453|0
1630570800000|2021-09-02 08:20:00|7457.5|7454.5|7456.5|7453.5|7458|7455|7455|7452|0
1630571100000|2021-09-02 08:25:00|7456.2|7453.2|7455.1|7452.1|7457|7454|7454.8|7451.8|0
1630571400000|2021-09-02 08:30:00|7455.7|7452.7|7458|7455|7458|7455|7453.5|7450.5|0
1630571700000|2021-09-02 08:35:00|7457.5|7454.5|7457|7454|7457.5|7454.5|7455|7452|0
1630572000000|2021-09-02 08:40:00|7455.6|7452.6|7456.3|7453.3|7457.4|7454.4|7454.7|7451.7|0
1630572300000|2021-09-02 08:45:00|7456.2|7453.2|7457.3|7454.3|7458.5|7455.5|7454.9|7451.9|0
1630572600000|2021-09-02 08:50:00|7457|7454|7456.8|7453.8|7457.3|7454.3|7455.4|7452.4|0
1630572900000|2021-09-02 08:55:00|7456.9|7453.9|7456.7|7453.7|7457|7454|7455.1|7452.1|0
1630573200000|2021-09-02 09:00:00|7455.4|7452.4|7457.1|7454.1|7457.4|7454.4|7455.3|7452.3|0
1630573500000|2021-09-02 09:05:00|7455.4|7452.4|7456.4|7453.4|7457|7454|7454.8|7451.8|0
1630573800000|2021-09-02 09:10:00|7455.9|7452.9|7456.1|7453.1|7456.4|7453.4|7454.3|7451.3|0
1630574100000|2021-09-02 09:15:00|7454.5|7451.5|7455.9|7452.9|7456.2|7453.2|7453.2|7450.2|0
1630574400000|2021-09-02 09:20:00|7454.4|7451.4|7455.6|7452.6|7456.2|7453.2|7453.6|7450.6|0
1630574700000|2021-09-02 09:25:00|7455.5|7452.5|7462.4|7459.4|7464|7461|7454.8|7451.8|0
1630575000000|2021-09-02 09:30:00|7464.8|7461.8|7469.3|7466.3|7475.8|7472.8|7463.2|7460.2|0
1630575300000|2021-09-02 09:35:00|7469.2|7466.2|7471.1|7468.1|7472|7469|7466.7|7463.7|0
1630575600000|2021-09-02 09:40:00|7471|7468|7468.4|7465.4|7471.1|7468.1|7465.1|7462.1|0
1630575900000|2021-09-02 09:45:00|7466.7|7463.7|7469.2|7466.2|7469.8|7466.8|7465.1|7462.1|0
1630576200000|2021-09-02 09:50:00|7469.3|7466.3|7469.3|7466.3|7470.7|7467.7|7468|7465|0
1630576500000|2021-09-02 09:55:00|7469.1|7466.1|7464.1|7461.1|7469.3|7466.3|7463.6|7460.6|0
1630576800000|2021-09-02 10:00:00|7464|7461|7464.5|7461.5|7465.5|7462.5|7463.6|7460.6|0
1630577100000|2021-09-02 10:05:00|7464.6|7461.6|7462.2|7459.2|7464.6|7461.6|7460.7|7457.7|0
1630577400000|2021-09-02 10:10:00|7462.1|7459.1|7463|7460|7466.1|7463.1|7462.1|7459.1|0
1630577700000|2021-09-02 10:15:00|7463.1|7460.1|7464.8|7461.8|7465.1|7462.1|7463|7460|0
1630578000000|2021-09-02 10:20:00|7464.9|7461.9|7464.1|7461.1|7465.5|7462.5|7463.7|7460.7|0
1630578300000|2021-09-02 10:25:00|7464.2|7461.2|7466.9|7463.9|7466.9|7463.9|7463.4|7460.4|0
1630578600000|2021-09-02 10:30:00|7466.6|7463.6|7465.1|7462.1|7467.3|7464.3|7465.1|7462.1|0
1630578900000|2021-09-02 10:35:00|7465|7462|7464.5|7461.5|7465.2|7462.2|7463.1|7460.1|0
1630579200000|2021-09-02 10:40:00|7464.8|7461.8|7467.5|7464.5|7467.5|7464.5|7464.8|7461.8|0
1630579500000|2021-09-02 10:45:00|7467.6|7464.6|7465.6|7462.6|7468.5|7465.5|7465.6|7462.6|0
1630579800000|2021-09-02 10:50:00|7465.7|7462.7|7465.8|7462.8|7465.9|7462.9|7465.2|7462.2|0
1630580100000|2021-09-02 10:55:00|7465.9|7462.9|7464|7461|7466.1|7463.1|7463.6|7460.6|0
1630580400000|2021-09-02 11:00:00|7464.5|7461.5|7464.8|7461.8|7466.7|7463.7|7464|7461|0
1630580700000|2021-09-02 11:05:00|7464.5|7461.5|7466.1|7463.1|7466.8|7463.8|7464.2|7461.2|0
1630581000000|2021-09-02 11:10:00|7466.2|7463.2|7468.5|7465.5|7469.2|7466.2|7466.1|7463.1|0
1630581300000|2021-09-02 11:15:00|7468.4|7465.4|7466.9|7463.9|7468.5|7465.5|7466.6|7463.6|0
1630581600000|2021-09-02 11:20:00|7467|7464|7469|7466|7469.4|7466.4|7467|7464|0
1630581900000|2021-09-02 11:25:00|7468.9|7465.9|7469.6|7466.6|7470.6|7467.6|7468.9|7465.9|0
1630582200000|2021-09-02 11:30:00|7469.8|7466.8|7471.2|7468.2|7471.3|7468.3|7469.5|7466.5|0
1630582500000|2021-09-02 11:35:00|7471.3|7468.3|7471.8|7468.8|7472.4|7469.4|7471.3|7468.3|0
1630582800000|2021-09-02 11:40:00|7472.1|7469.1|7472.3|7469.3|7474|7471|7471.8|7468.8|0
1630583100000|2021-09-02 11:45:00|7472.6|7469.6|7472.8|7469.8|7473.4|7470.4|7472.5|7469.5|0
1630583400000|2021-09-02 11:50:00|7472.9|7469.9|7472.8|7469.8|7474.4|7471.4|7472.8|7469.8|0
1630583700000|2021-09-02 11:55:00|7472.7|7469.7|7475.4|7472.4|7475.4|7472.4|7472.7|7469.7|0
1630584000000|2021-09-02 12:00:00|7475.8|7472.8|7476.3|7473.3|7476.4|7473.4|7474.7|7471.7|0
1630584300000|2021-09-02 12:05:00|7476.2|7473.2|7475.3|7472.3|7476.2|7473.2|7474.6|7471.6|0
1630584600000|2021-09-02 12:10:00|7475.4|7472.4|7474.5|7471.5|7475.8|7472.8|7473.9|7470.9|0
1630584900000|2021-09-02 12:15:00|7473.9|7470.9|7475.6|7472.6|7476.2|7473.2|7473.8|7470.8|0
1630585200000|2021-09-02 12:20:00|7475.7|7472.7|7475.6|7472.6|7476.4|7473.4|7474.7|7471.7|0
1630585500000|2021-09-02 12:25:00|7475.7|7472.7|7476.5|7473.5|7476.8|7473.8|7474.7|7471.7|0
1630585800000|2021-09-02 12:30:00|7476.8|7473.8|7477.6|7474.6|7478.5|7475.5|7475.2|7472.2|0
1630586100000|2021-09-02 12:35:00|7477.5|7474.5|7478.2|7475.2|7478.8|7475.8|7476.8|7473.8|0
1630586400000|2021-09-02 12:40:00|7478.3|7475.3|7475.5|7472.5|7478.9|7475.9|7475.1|7472.1|0
1630586700000|2021-09-02 12:45:00|7475.6|7472.6|7476.7|7473.7|7477|7474|7474.8|7471.8|0
1630587000000|2021-09-02 12:50:00|7476.8|7473.8|7475.4|7472.4|7477.1|7474.1|7474.1|7471.1|0
1630587300000|2021-09-02 12:55:00|7475.1|7472.1|7476.7|7473.7|7477.4|7474.4|7474.6|7471.6|0
1630587600000|2021-09-02 13:00:00|7479.2|7476.2|7475.5|7472.5|7479.6|7476.6|7475.3|7472.3|0
1630587900000|2021-09-02 13:05:00|7475.6|7472.6|7473.5|7470.5|7475.6|7472.6|7471.9|7468.9|0
1630588200000|2021-09-02 13:10:00|7473.4|7470.4|7472.1|7469.1|7474.2|7471.2|7472.1|7469.1|0
1630588500000|2021-09-02 13:15:00|7472.3|7469.3|7474.2|7471.2|7475.1|7472.1|7472.3|7469.3|0
1630588800000|2021-09-02 13:20:00|7474.3|7471.3|7475.3|7472.3|7477.3|7474.3|7474.3|7471.3|0
1630589100000|2021-09-02 13:25:00|7475.1|7472.1|7469.5|7466.5|7476.2|7473.2|7467.3|7464.3|0
1630589400000|2021-09-02 13:30:00|7469.3|7466.3|7471.5|7469.7|7481.2|7479.4|7457.9|7456.1|0
1630589700000|2021-09-02 13:35:00|7471.9|7470.1|7451.7|7449.9|7471.9|7470.1|7443.7|7441.9|0
1630590000000|2021-09-02 13:40:00|7452.4|7450.6|7448.8|7447|7453.2|7451.4|7442.5|7440.7|0
1630590300000|2021-09-02 13:45:00|7447.8|7446|7464.7|7462.9|7466.7|7464.9|7447.4|7445.6|0
1630590600000|2021-09-02 13:50:00|7464.2|7462.4|7457.1|7455.3|7464.7|7462.9|7453.9|7452.1|0
1630590900000|2021-09-02 13:55:00|7457.3|7455.5|7450.9|7449.1|7459.4|7457.6|7447.8|7446|0
1630591200000|2021-09-02 14:00:00|7451.2|7449.4|7448.8|7447|7459|7457.2|7445.8|7444|0
1630591500000|2021-09-02 14:05:00|7448.9|7447.1|7442.5|7440.7|7457.1|7455.3|7441.6|7439.8|0
1630591800000|2021-09-02 14:10:00|7442.6|7440.8|7440.3|7438.5|7446.8|7445|7437.5|7435.7|0
1630592100000|2021-09-02 14:15:00|7440.2|7438.4|7426.6|7424.8|7440.2|7438.4|7426.4|7424.6|0
1630592400000|2021-09-02 14:20:00|7426.8|7425|7433|7431.2|7433.8|7432|7424.6|7422.8|0
1630592700000|2021-09-02 14:25:00|7433.7|7431.9|7437.8|7436|7441.6|7439.8|7432.9|7431.1|0
1630593000000|2021-09-02 14:30:00|7437.6|7435.8|7445.8|7444|7446.3|7444.5|7434.4|7432.6|0
1630593300000|2021-09-02 14:35:00|7445.9|7444.1|7437.5|7435.7|7445.9|7444.1|7436.3|7434.5|0
1630593600000|2021-09-02 14:40:00|7437.6|7435.8|7444.3|7442.5|7445|7443.2|7436.5|7434.7|0
1630593900000|2021-09-02 14:45:00|7444|7442.2|7456.8|7455|7456.9|7455.1|7442.8|7441|0
1630594200000|2021-09-02 14:50:00|7457.1|7455.3|7458.2|7456.4|7461.1|7459.3|7454.8|7453|0
1630594500000|2021-09-02 14:55:00|7458.5|7456.7|7458.2|7456.4|7463.5|7461.7|7456.7|7454.9|0
1630594800000|2021-09-02 15:00:00|7458.3|7456.5|7451.2|7449.4|7458.9|7457.1|7451.2|7449.4|0
1630595100000|2021-09-02 15:05:00|7451.1|7449.3|7443.5|7441.7|7453.6|7451.8|7443.3|7441.5|0
1630595400000|2021-09-02 15:10:00|7443.7|7441.9|7457.2|7455.4|7457.4|7455.6|7443.3|7441.5|0
1630595700000|2021-09-02 15:15:00|7457|7455.2|7465.1|7463.3|7468|7466.2|7455.9|7454.1|0
1630596000000|2021-09-02 15:20:00|7465|7463.2|7467.5|7465.7|7469.9|7468.1|7462.9|7461.1|0
1630596300000|2021-09-02 15:25:00|7467.3|7465.5|7469|7467.2|7470|7468.2|7463.7|7461.9|0
1630596600000|2021-09-02 15:30:00|7469.1|7467.3|7468.5|7466.7|7472.7|7470.9|7467.5|7465.7|0
1630596900000|2021-09-02 15:35:00|7468.6|7466.8|7463.4|7461.6|7471.6|7469.8|7462.6|7460.8|0
1630597200000|2021-09-02 15:40:00|7463.8|7462|7465.3|7463.5|7467.8|7466|7461.5|7459.7|0
1630597500000|2021-09-02 15:45:00|7465.2|7463.4|7459.8|7458|7465.2|7463.4|7459.2|7457.4|0
1630597800000|2021-09-02 15:50:00|7459.9|7458.1|7453.6|7451.8|7459.9|7458.1|7451.8|7450|0
1630598100000|2021-09-02 15:55:00|7453.3|7451.5|7451.5|7449.7|7456.2|7454.4|7451.3|7449.5|0
1630598400000|2021-09-02 16:00:00|7451.4|7449.6|7446|7444.2|7452.5|7450.7|7445.1|7443.3|0
1630598700000|2021-09-02 16:05:00|7445.9|7444.1|7443.9|7442.1|7448.1|7446.3|7441.9|7440.1|0
1630599000000|2021-09-02 16:10:00|7443.5|7441.7|7444.5|7442.7|7447.1|7445.3|7442.5|7440.7|0
1630599300000|2021-09-02 16:15:00|7444.6|7442.8|7436.6|7434.8|7446|7444.2|7435.3|7433.5|0
1630599600000|2021-09-02 16:20:00|7436.7|7434.9|7436.5|7434.7|7440.3|7438.5|7436|7434.2|0
1630599900000|2021-09-02 16:25:00|7436.3|7434.5|7435.5|7433.7|7437.7|7435.9|7433.8|7432|0
1630600200000|2021-09-02 16:30:00|7435.6|7433.8|7438.1|7436.3|7438.6|7436.8|7434.7|7432.9|0
1630600500000|2021-09-02 16:35:00|7438|7436.2|7428|7426.2|7438.3|7436.5|7427.1|7425.3|0
1630600800000|2021-09-02 16:40:00|7428.4|7426.6|7432.2|7430.4|7433.7|7431.9|7427.1|7425.3|0
1630601100000|2021-09-02 16:45:00|7431.9|7430.1|7426.6|7424.8|7433.1|7431.3|7425.7|7423.9|0
1630601400000|2021-09-02 16:50:00|7426.7|7424.9|7430.7|7428.9|7431.2|7429.4|7424.7|7422.9|0
1630601700000|2021-09-02 16:55:00|7430.6|7428.8|7431.7|7429.9|7433.4|7431.6|7430.2|7428.4|0
1630602000000|2021-09-02 17:00:00|7431.8|7430|7431.8|7430|7435.8|7434|7430.4|7428.6|0
1630602300000|2021-09-02 17:05:00|7433.6|7431.8|7428|7426.2|7434.3|7432.5|7427.8|7426|0
1630602600000|2021-09-02 17:10:00|7428.7|7426.9|7422.9|7421.1|7428.7|7426.9|7422.3|7420.5|0
1630602900000|2021-09-02 17:15:00|7422.8|7421|7420.1|7418.3|7425.3|7423.5|7420.1|7418.3|0
1630603200000|2021-09-02 17:20:00|7419.4|7417.6|7412|7410.2|7422.6|7420.8|7411.1|7409.3|0
1630603500000|2021-09-02 17:25:00|7411.9|7410.1|7411|7409.2|7415.6|7413.8|7408.8|7407|0
1630603800000|2021-09-02 17:30:00|7410.4|7408.6|7416.9|7415.1|7416.9|7415.1|7409.9|7408.1|0
1630604100000|2021-09-02 17:35:00|7416.8|7415|7416.2|7414.4|7418.6|7416.8|7413.9|7412.1|0
1630604400000|2021-09-02 17:40:00|7416|7414.2|7409.8|7408|7417.2|7415.4|7407.9|7406.1|0
1630604700000|2021-09-02 17:45:00|7410|7408.2|7403.1|7401.3|7411|7409.2|7403|7401.2|0
1630605000000|2021-09-02 17:50:00|7403|7401.2|7400.2|7398.4|7404.7|7402.9|7398.4|7396.6|0
1630605300000|2021-09-02 17:55:00|7400|7398.2|7399.1|7397.3|7403.2|7401.4|7397.7|7395.9|0
1630605600000|2021-09-02 18:00:00|7399.2|7397.4|7388|7386.2|7400.6|7398.8|7388|7386.2|0
1630605900000|2021-09-02 18:05:00|7387.9|7386.1|7380.4|7378.6|7391.1|7389.3|7376.7|7374.9|0
1630606200000|2021-09-02 18:10:00|7380.5|7378.7|7389.4|7387.6|7389.5|7387.7|7376.3|7374.5|0
1630606500000|2021-09-02 18:15:00|7388.9|7387.1|7392.9|7391.1|7393.2|7391.4|7386.5|7384.7|0
1630606800000|2021-09-02 18:20:00|7393|7391.2|7390.2|7388.4|7395.8|7394|7389.3|7387.5|0
1630607100000|2021-09-02 18:25:00|7390.6|7388.8|7386.6|7384.8|7393.8|7392|7384.8|7383|0
1630607400000|2021-09-02 18:30:00|7386.5|7384.7|7394.1|7392.3|7394.1|7392.3|7385.2|7383.4|0
1630607700000|2021-09-02 18:35:00|7394.2|7392.4|7391.2|7389.4|7394.4|7392.6|7386|7384.2|0
1630608000000|2021-09-02 18:40:00|7390.9|7389.1|7390.7|7388.9|7394.1|7392.3|7389.1|7387.3|0
1630608300000|2021-09-02 18:45:00|7390.9|7389.1|7391.7|7389.9|7396.4|7394.6|7390.8|7389|0
1630608600000|2021-09-02 18:50:00|7391.8|7390|7392.8|7391|7393.1|7391.3|7390.2|7388.4|0
1630608900000|2021-09-02 18:55:00|7392.9|7391.1|7394.8|7393|7398|7396.2|7391.5|7389.7|0
1630609200000|2021-09-02 19:00:00|7395.5|7393.7|7391.8|7390|7397.2|7395.4|7391.1|7389.3|0
1630609500000|2021-09-02 19:05:00|7392|7390.2|7388.5|7386.7|7393.6|7391.8|7388.4|7386.6|0
1630609800000|2021-09-02 19:10:00|7388.4|7386.6|7391.6|7389.8|7391.9|7390.1|7385.5|7383.7|0
1630610100000|2021-09-02 19:15:00|7391.7|7389.9|7399.8|7398|7401.7|7399.9|7391.6|7389.8|0
1630610400000|2021-09-02 19:20:00|7399.9|7398.1|7391.3|7389.5|7400.4|7398.6|7390.5|7388.7|0
1630610700000|2021-09-02 19:25:00|7391.1|7389.3|7389.3|7387.5|7393.7|7391.9|7388.1|7386.3|0
1630611000000|2021-09-02 19:30:00|7389.4|7387.6|7387.8|7386|7392.8|7391|7386.4|7384.6|0
1630611300000|2021-09-02 19:35:00|7387.4|7385.6|7385|7383.2|7388.9|7387.1|7381.2|7379.4|0
1630611600000|2021-09-02 19:40:00|7385.2|7383.4|7383.9|7382.1|7389.7|7387.9|7383.6|7381.8|0
1630611900000|2021-09-02 19:45:00|7383.6|7381.8|7382.3|7380.5|7385.9|7384.1|7382.2|7380.4|0
1630612200000|2021-09-02 19:50:00|7383.1|7381.3|7386.9|7385.1|7387.7|7385.9|7380.1|7378.3|0
1630612500000|2021-09-02 19:55:00|7387.4|7385.6|7391.2|7389.4|7392|7390.2|7384.4|7382.6|0
1630612800000|2021-09-02 20:00:00|7391.8|7388.8|7392.5|7389.5|7397.4|7394.4|7390.6|7387.6|0
1630613100000|2021-09-02 20:05:00|7392.3|7389.3|7391.5|7388.5|7393.2|7390.2|7390.6|7387.6|0
1630613400000|2021-09-02 20:10:00|7391.6|7388.6|7387.9|7384.9|7391.6|7388.6|7387.8|7384.8|0
1630613700000|2021-09-02 20:15:00|7387.8|7384.8|7389.5|7386.5|7389.5|7386.5|7387.8|7384.8|0
1630614000000|2021-09-02 20:20:00|7389.4|7386.4|7387.7|7384.7|7389.7|7386.7|7387.5|7384.5|0
1630614300000|2021-09-02 20:25:00|7387.8|7384.8|7388.1|7385.1|7388.4|7385.4|7387.6|7384.6|0
1630614600000|2021-09-02 20:30:00|7388.2|7385.2|7387.6|7384.6|7388.5|7385.5|7387.5|7384.5|0
1630614900000|2021-09-02 20:35:00|7387.7|7384.7|7388.1|7385.1|7388.2|7385.2|7387.6|7384.6|0
1630615200000|2021-09-02 20:40:00|7388.2|7385.2|7389|7386|7389.2|7386.2|7387.5|7384.5|0
1630615500000|2021-09-02 20:45:00|7389.3|7386.3|7390|7387|7390.2|7387.2|7389.3|7386.3|0
1630615800000|2021-09-02 20:50:00|7389.9|7386.9|7389.7|7386.7|7390.3|7387.3|7389.4|7386.4|0
1630616100000|2021-09-02 20:55:00|7389.9|7386.9|7390.8|7387.8|7391|7388|7389.5|7386.5|0
1630616400000|2021-09-02 21:00:00|7390.7|7387.7|7390.5|7387.5|7391.2|7388.2|7390.2|7387.2|0
1630616700000|2021-09-02 21:05:00|7390.6|7387.6|7390.8|7387.8|7391.2|7388.2|7390.3|7387.3|0
1630617000000|2021-09-02 21:10:00|7390.9|7387.9|7389.2|7386.2|7390.9|7387.9|7389.1|7386.1|0
1630617300000|2021-09-02 21:15:00|7389.1|7386.1|7388.7|7385.7|7389.2|7386.2|7388.5|7385.5|0
1630617600000|2021-09-02 21:20:00|7388.8|7385.8|7388.6|7385.6|7389|7386|7388.2|7385.2|0
1630617900000|2021-09-02 21:25:00|7388.5|7385.5|7388.6|7385.6|7388.8|7385.8|7388.2|7385.2|0
1630618200000|2021-09-02 21:30:00|7388.7|7385.7|7388.9|7385.9|7388.9|7385.9|7388.6|7385.6|0
1630618500000|2021-09-02 21:35:00|7388.8|7385.8|7388.8|7385.8|7388.8|7385.8|7388.4|7385.4|0
1630618800000|2021-09-02 21:40:00|7388.7|7385.7|7388.4|7385.4|7388.7|7385.7|7388.4|7385.4|0
1630619100000|2021-09-02 21:45:00|7388.3|7385.3|7388|7385|7388.3|7385.3|7387.7|7384.7|0
1630619400000|2021-09-02 21:50:00|7387.9|7384.9|7388|7385|7388.1|7385.1|7387.9|7384.9|0
1630619700000|2021-09-02 21:55:00|7388.1|7385.1|7388.2|7385.2|7388.4|7385.4|7387.7|7384.7|0
1630620000000|2021-09-02 22:00:00|7388|7385|7387.8|7384.8|7388.3|7385.3|7387.7|7384.7|0
1630620300000|2021-09-02 22:05:00|7388.2|7385.2|7388.2|7385.2|7388.4|7385.4|7387.9|7384.9|0
1630620600000|2021-09-02 22:10:00|7388.1|7385.1|7388|7385|7388.2|7385.2|7388|7385|0
1630620900000|2021-09-02 22:15:00|7387.9|7384.9|7387.9|7384.9|7388.2|7385.2|7387.7|7384.7|0
1630621200000|2021-09-02 22:20:00|7388|7385|7388|7385|7388.1|7385.1|7388|7385|0
1630621500000|2021-09-02 22:25:00|7388.1|7385.1|7389|7386|7389.5|7386.5|7388|7385|0
1630621800000|2021-09-02 22:30:00|7388.8|7385.8|7389.9|7386.9|7389.9|7386.9|7388.8|7385.8|0
1630622100000|2021-09-02 22:35:00|7389.8|7386.8|7389.9|7386.9|7390.1|7387.1|7389.3|7386.3|0
1630622400000|2021-09-02 22:40:00|7390|7387|7390|7387|7390.8|7387.8|7389.6|7386.6|0
1630622700000|2021-09-02 22:45:00|7390.1|7387.1|7390.4|7387.4|7390.9|7387.9|7390.1|7387.1|0
1630623000000|2021-09-02 22:50:00|7390.5|7387.5|7390.8|7387.8|7390.9|7387.9|7390.4|7387.4|0
1630623300000|2021-09-02 22:55:00|7390.6|7387.6|7390.9|7387.9|7390.9|7387.9|7390.5|7387.5|0
1630623600000|2021-09-02 23:00:00|7390.8|7387.8|7390.8|7387.8|7390.8|7387.8|7390.5|7387.5|0
1630623900000|2021-09-02 23:05:00|7390.7|7387.7|7390.8|7387.8|7391.1|7388.1|7390.4|7387.4|0
1630624200000|2021-09-02 23:10:00|7391|7388|7390.4|7387.4|7391.1|7388.1|7390.3|7387.3|0
1630624500000|2021-09-02 23:15:00|7390.8|7387.8|7390.9|7387.9|7391|7388|7390.8|7387.8|0
1630624800000|2021-09-02 23:20:00|7391.1|7388.1|7390.9|7387.9|7391.1|7388.1|7390.5|7387.5|0
1630625100000|2021-09-02 23:25:00|7390.8|7387.8|7391.1|7388.1|7391.5|7388.5|7390.6|7387.6|0
1630625400000|2021-09-02 23:30:00|7391|7388|7391|7388|7391.3|7388.3|7390.9|7387.9|0
1630625700000|2021-09-02 23:35:00|7391.2|7388.2|7391.1|7388.1|7391.2|7388.2|7391|7388|0
1630626000000|2021-09-02 23:40:00|7391|7388|7391.1|7388.1|7391.4|7388.4|7390.7|7387.7|0
1630626300000|2021-09-02 23:45:00|7391|7388|7389.7|7386.7|7391.1|7388.1|7389.7|7386.7|0
1630626600000|2021-09-02 23:50:00|7389.9|7386.9|7390.4|7387.4|7390.8|7387.8|7389.8|7386.8|0
1630626900000|2021-09-02 23:55:00|7390.3|7387.3|7392.2|7387.2|7392.2|7389|7390.1|7387.1|0
1630627200000|2021-09-03 00:00:00|7392.1|7387.1|7394.7|7389.7|7395.3|7390.3|7391.7|7386.7|0
1630627500000|2021-09-03 00:05:00|7394.8|7389.8|7396.2|7391.2|7396.2|7391.2|7392.9|7387.9|0
1630627800000|2021-09-03 00:10:00|7396.3|7391.3|7399.2|7394.2|7399.7|7394.7|7396.3|7391.3|0
1630628100000|2021-09-03 00:15:00|7399.1|7394.1|7398.4|7393.4|7399.8|7394.8|7397.9|7392.9|0
1630628400000|2021-09-03 00:20:00|7398.3|7393.3|7398.2|7393.2|7398.8|7393.8|7397.8|7392.8|0
1630628700000|2021-09-03 00:25:00|7398.3|7393.3|7398.3|7393.3|7398.7|7393.7|7397.7|7392.7|0
1630629000000|2021-09-03 00:30:00|7398.4|7393.4|7399.3|7394.3|7399.5|7394.5|7398|7393|0
1630629300000|2021-09-03 00:35:00|7399.2|7394.2|7401.7|7396.7|7401.9|7396.9|7398.8|7393.8|0
1630629600000|2021-09-03 00:40:00|7401.8|7396.8|7400.9|7395.9|7402.3|7397.3|7400.5|7395.5|0
1630629900000|2021-09-03 00:45:00|7400.8|7395.8|7401.2|7396.2|7401.6|7396.6|7400.2|7395.2|0
1630630200000|2021-09-03 00:50:00|7401.3|7396.3|7400.3|7395.3|7401.5|7396.5|7400|7395|0
1630630500000|2021-09-03 00:55:00|7400.4|7395.4|7399.8|7394.8|7400.7|7395.7|7399.5|7394.5|0
1630630800000|2021-09-03 01:00:00|7399.9|7394.9|7399.4|7394.4|7400.2|7395.2|7399.3|7394.3|0
1630631100000|2021-09-03 01:05:00|7399.6|7394.6|7399.1|7394.1|7399.6|7394.6|7398.9|7393.9|0
1630631400000|2021-09-03 01:10:00|7399|7394|7399.1|7394.1|7399.8|7394.8|7398.8|7393.8|0
1630631700000|2021-09-03 01:15:00|7399.2|7394.2|7399.8|7394.8|7400.9|7395.9|7398.4|7393.4|0
1630632000000|2021-09-03 01:20:00|7399.7|7394.7|7399.4|7394.4|7400.2|7395.2|7398.7|7393.7|0
1630632300000|2021-09-03 01:25:00|7399.5|7394.5|7401.3|7396.3|7401.4|7396.4|7399.3|7394.3|0
1630632600000|2021-09-03 01:30:00|7401.4|7396.4|7399.3|7394.3|7401.6|7396.6|7398.7|7393.7|0
1630632900000|2021-09-03 01:35:00|7399.4|7394.4|7397.2|7392.2|7399.4|7394.4|7396.9|7391.9|0
1630633200000|2021-09-03 01:40:00|7397.1|7392.1|7393.7|7388.7|7397.1|7392.1|7393.7|7388.7|0
1630633500000|2021-09-03 01:45:00|7393.4|7388.4|7396.9|7391.9|7396.9|7391.9|7393|7388|0
1630633800000|2021-09-03 01:50:00|7396.8|7391.8|7397.1|7392.1|7397.2|7392.2|7395.3|7390.3|0
1630634100000|2021-09-03 01:55:00|7397.2|7392.2|7396.3|7391.3|7397.4|7392.4|7395.9|7390.9|0
1630634400000|2021-09-03 02:00:00|7396.4|7391.4|7397.5|7392.5|7397.6|7392.6|7395.6|7390.6|0
1630634700000|2021-09-03 02:05:00|7397.6|7392.6|7399.9|7394.9|7400.2|7395.2|7397.2|7392.2|0
1630635000000|2021-09-03 02:10:00|7400|7395|7398.5|7393.5|7400.3|7395.3|7398.2|7393.2|0
1630635300000|2021-09-03 02:15:00|7398.4|7393.4|7399.1|7394.1|7399.9|7394.9|7398.4|7393.4|0
1630635600000|2021-09-03 02:20:00|7399|7394|7399.4|7394.4|7399.8|7394.8|7398.2|7393.2|0
1630635900000|2021-09-03 02:25:00|7399.3|7394.3|7398.1|7393.1|7399.8|7394.8|7397.4|7392.4|0
1630636200000|2021-09-03 02:30:00|7398|7393|7398|7393|7398.7|7393.7|7396.4|7391.4|0
1630636500000|2021-09-03 02:35:00|7397.9|7392.9|7398.7|7393.7|7399.9|7394.9|7397.3|7392.3|0
1630636800000|2021-09-03 02:40:00|7398.8|7393.8|7399.3|7394.3|7399.8|7394.8|7398.2|7393.2|0
1630637100000|2021-09-03 02:45:00|7399.4|7394.4|7400.4|7395.4|7401.6|7396.6|7398.9|7393.9|0
1630637400000|2021-09-03 02:50:00|7400.5|7395.5|7402.9|7397.9|7403.5|7398.5|7400.2|7395.2|0
1630637700000|2021-09-03 02:55:00|7402.8|7397.8|7407.1|7402.1|7407.1|7402.1|7402.6|7397.6|0
1630638000000|2021-09-03 03:00:00|7407.3|7402.3|7405.1|7400.1|7408.5|7403.5|7404.6|7399.6|0
1630638300000|2021-09-03 03:05:00|7405.2|7400.2|7405|7400|7406.1|7401.1|7404.8|7399.8|0
1630638600000|2021-09-03 03:10:00|7405.1|7400.1|7405.2|7400.2|7405.5|7400.5|7404.8|7399.8|0
1630638900000|2021-09-03 03:15:00|7405.1|7400.1|7404|7399|7405.5|7400.5|7403.3|7398.3|0
1630639200000|2021-09-03 03:20:00|7403.9|7398.9|7405.4|7400.4|7405.4|7400.4|7403.8|7398.8|0
1630639500000|2021-09-03 03:25:00|7405.6|7400.6|7404.7|7399.7|7405.7|7400.7|7404.3|7399.3|0
1630639800000|2021-09-03 03:30:00|7404.8|7399.8|7404.2|7399.2|7404.9|7399.9|7403.3|7398.3|0
1630640100000|2021-09-03 03:35:00|7404.1|7399.1|7403.5|7398.5|7404.2|7399.2|7402.3|7397.3|0
1630640400000|2021-09-03 03:40:00|7403.4|7398.4|7403.5|7398.5|7404|7399|7403.2|7398.2|0
1630640700000|2021-09-03 03:45:00|7403.4|7398.4|7403|7398|7403.9|7398.9|7402.7|7397.7|0
1630641000000|2021-09-03 03:50:00|7403.1|7398.1|7403.9|7398.9|7404|7399|7402.9|7397.9|0
1630641300000|2021-09-03 03:55:00|7403.8|7398.8|7403.6|7398.6|7404.5|7399.5|7403.4|7398.4|0
1630641600000|2021-09-03 04:00:00|7403.5|7398.5|7403.6|7398.6|7404.1|7399.1|7403.1|7398.1|0
1630641900000|2021-09-03 04:05:00|7403.4|7398.4|7403.6|7398.6|7404|7399|7402.9|7397.9|0
1630642200000|2021-09-03 04:10:00|7403.5|7398.5|7403.8|7398.8|7404|7399|7403.3|7398.3|0
1630642500000|2021-09-03 04:15:00|7403.7|7398.7|7403.6|7398.6|7404|7399|7403.5|7398.5|0
1630642800000|2021-09-03 04:20:00|7403.7|7398.7|7405.4|7400.4|7406|7401|7403.5|7398.5|0
1630643100000|2021-09-03 04:25:00|7405.5|7400.5|7405.8|7400.8|7406.5|7401.5|7405.5|7400.5|0
1630643400000|2021-09-03 04:30:00|7405.9|7400.9|7405|7400|7405.9|7400.9|7404.8|7399.8|0
1630643700000|2021-09-03 04:35:00|7405.2|7400.2|7405|7400|7405.2|7400.2|7404.4|7399.4|0
1630644000000|2021-09-03 04:40:00|7405.2|7400.2|7404.2|7399.2|7405.2|7400.2|7404|7399|0
1630644300000|2021-09-03 04:45:00|7404.3|7399.3|7404.5|7399.5|7404.7|7399.7|7404|7399|0
1630644600000|2021-09-03 04:50:00|7404.6|7399.6|7405.5|7400.5|7405.6|7400.6|7404.2|7399.2|0
1630644900000|2021-09-03 04:55:00|7405.4|7400.4|7405.5|7400.5|7405.9|7400.9|7405|7400|0
1630645200000|2021-09-03 05:00:00|7405.6|7400.6|7406.6|7401.6|7406.9|7401.9|7404.7|7399.7|0
1630645500000|2021-09-03 05:05:00|7406.5|7401.5|7404.1|7399.1|7406.6|7401.6|7403.6|7398.6|0
1630645800000|2021-09-03 05:10:00|7403.9|7398.9|7402.9|7397.9|7404|7399|7402.7|7397.7|0
1630646100000|2021-09-03 05:15:00|7402.8|7397.8|7403.5|7398.5|7404|7399|7402.8|7397.8|0
1630646400000|2021-09-03 05:20:00|7403.4|7398.4|7403.3|7398.3|7403.9|7398.9|7403.1|7398.1|0
1630646700000|2021-09-03 05:25:00|7403.4|7398.4|7403.5|7398.5|7403.9|7398.9|7403|7398|0
1630647000000|2021-09-03 05:30:00|7403.4|7398.4|7404.7|7399.7|7405|7400|7402.9|7397.9|0
1630647300000|2021-09-03 05:35:00|7404.6|7399.6|7403.8|7398.8|7405.7|7400.7|7403.6|7398.6|0
1630647600000|2021-09-03 05:40:00|7403.7|7398.7|7404.3|7399.3|7404.6|7399.6|7403.6|7398.6|0
1630647900000|2021-09-03 05:45:00|7404.1|7399.1|7405.6|7400.6|7405.8|7400.8|7403.9|7398.9|0
1630648200000|2021-09-03 05:50:00|7405.7|7400.7|7404|7399|7405.7|7400.7|7403.9|7398.9|0
1630648500000|2021-09-03 05:55:00|7403.9|7398.9|7404.3|7399.3|7404.6|7399.6|7403.8|7398.8|0
1630648800000|2021-09-03 06:00:00|7404.4|7399.4|7404.1|7399.1|7404.8|7399.8|7402.9|7397.9|0
1630649100000|2021-09-03 06:05:00|7404|7399|7402.2|7397.2|7404.5|7399.5|7402.2|7397.2|0
1630649400000|2021-09-03 06:10:00|7402.4|7397.4|7402.8|7397.8|7403.2|7398.2|7402.3|7397.3|0
1630649700000|2021-09-03 06:15:00|7402.7|7397.7|7402.2|7397.2|7403.1|7398.1|7402|7397|0
1630650000000|2021-09-03 06:20:00|7402.1|7397.1|7398.9|7393.9|7402.5|7397.5|7398.6|7393.6|0
1630650300000|2021-09-03 06:25:00|7398.8|7393.8|7397|7392|7398.9|7393.9|7396.7|7391.7|0
1630650600000|2021-09-03 06:30:00|7396.9|7391.9|7397.8|7392.8|7398.1|7393.1|7396.8|7391.8|0
1630650900000|2021-09-03 06:35:00|7397.9|7392.9|7399|7394|7399.4|7394.4|7397.9|7392.9|0
1630651200000|2021-09-03 06:40:00|7399.1|7394.1|7398.4|7393.4|7399.5|7394.5|7398.3|7393.3|0
1630651500000|2021-09-03 06:45:00|7398.3|7393.3|7398.9|7393.9|7399.1|7394.1|7397.7|7392.7|0
1630651800000|2021-09-03 06:50:00|7399|7394|7399.1|7394.1|7399.7|7394.7|7398.8|7393.8|0
1630652100000|2021-09-03 06:55:00|7399.2|7394.2|7399.7|7394.7|7400|7395|7398.6|7393.6|0
1630652400000|2021-09-03 07:00:00|7399.6|7394.6|7398.1|7393.1|7401.2|7396.2|7397.6|7392.6|0
1630652700000|2021-09-03 07:05:00|7398.3|7393.3|7397.1|7392.1|7398.9|7393.9|7394.6|7389.6|0
1630653000000|2021-09-03 07:10:00|7397|7392|7398.4|7393.4|7398.9|7393.9|7396.4|7391.4|0
1630653300000|2021-09-03 07:15:00|7398.5|7393.5|7397.2|7392.2|7398.6|7393.6|7396.8|7391.8|0
1630653600000|2021-09-03 07:20:00|7397.1|7392.1|7396.2|7391.2|7397.4|7392.4|7395.6|7390.6|0
1630653900000|2021-09-03 07:25:00|7396.1|7391.1|7396.5|7391.5|7397.2|7392.2|7396.1|7391.1|0
1630654200000|2021-09-03 07:30:00|7396.6|7391.6|7398.2|7393.2|7398.8|7393.8|7396.1|7391.1|0
1630654500000|2021-09-03 07:35:00|7398.3|7393.3|7399.2|7394.2|7400.5|7395.5|7397.8|7392.8|0
1630654800000|2021-09-03 07:40:00|7399.3|7394.3|7400.1|7395.1|7400.5|7395.5|7398.2|7393.2|0
1630655100000|2021-09-03 07:45:00|7400.2|7395.2|7402.2|7397.2|7403.5|7398.5|7399.9|7394.9|0
1630655400000|2021-09-03 07:50:00|7402.1|7397.1|7401.3|7396.3|7402.4|7397.4|7401.3|7396.3|0
1630655700000|2021-09-03 07:55:00|7401.4|7396.4|7401.6|7396.6|7401.7|7396.7|7400.4|7395.4|0
1630656000000|2021-09-03 08:00:00|7401.5|7396.5|7397.4|7394.4|7401.7|7398.7|7391.1|7388.1|0
1630656300000|2021-09-03 08:05:00|7397.3|7394.3|7398.8|7395.8|7402.8|7399.8|7394.4|7391.4|0
1630656600000|2021-09-03 08:10:00|7398.3|7395.3|7396.2|7393.2|7400.8|7397.8|7393.2|7390.2|0
1630656900000|2021-09-03 08:15:00|7396.9|7393.9|7394.6|7391.6|7398.9|7395.9|7392.4|7389.4|0
1630657200000|2021-09-03 08:20:00|7394.9|7391.9|7393.3|7390.3|7396.1|7393.1|7392.9|7389.9|0
1630657500000|2021-09-03 08:25:00|7393.5|7390.5|7394.1|7391.1|7394.6|7391.6|7391.5|7388.5|0
1630657800000|2021-09-03 08:30:00|7394.2|7391.2|7394.3|7391.3|7397.5|7394.5|7392.8|7389.8|0
1630658100000|2021-09-03 08:35:00|7394.8|7391.8|7392.6|7389.6|7397|7394|7392.2|7389.2|0
1630658400000|2021-09-03 08:40:00|7392.4|7389.4|7392.8|7389.8|7395.6|7392.6|7389.8|7386.8|0
1630658700000|2021-09-03 08:45:00|7393.1|7390.1|7391.2|7388.2|7393.5|7390.5|7389.4|7386.4|0
1630659000000|2021-09-03 08:50:00|7391.4|7388.4|7385.7|7382.7|7392|7389|7385.7|7382.7|0
1630659300000|2021-09-03 08:55:00|7385.6|7382.6|7385.8|7382.8|7387.6|7384.6|7384.3|7381.3|0
1630659600000|2021-09-03 09:00:00|7386|7383|7388.4|7385.4|7389.6|7386.6|7384.4|7381.4|0
1630659900000|2021-09-03 09:05:00|7389.5|7386.5|7391.3|7388.3|7391.9|7388.9|7387.6|7384.6|0
1630660200000|2021-09-03 09:10:00|7389.8|7386.8|7390.9|7387.9|7391.7|7388.7|7389.8|7386.8|0
1630660500000|2021-09-03 09:15:00|7391|7388|7389.6|7386.6|7391.5|7388.5|7389.6|7386.6|0
1630660800000|2021-09-03 09:20:00|7389.7|7386.7|7390.8|7387.8|7391.7|7388.7|7387.2|7384.2|0
1630661100000|2021-09-03 09:25:00|7390.9|7387.9|7392.4|7389.4|7394|7391|7390.8|7387.8|0
1630661400000|2021-09-03 09:30:00|7390.8|7387.8|7390.3|7387.3|7392|7389|7389.1|7386.1|0
1630661700000|2021-09-03 09:35:00|7389.6|7386.6|7390.1|7387.1|7390.6|7387.6|7388|7385|0
1630662000000|2021-09-03 09:40:00|7390.4|7387.4|7387.9|7384.9|7390.7|7387.7|7387.9|7384.9|0
1630662300000|2021-09-03 09:45:00|7387.8|7384.8|7388.3|7385.3|7388.3|7385.3|7387|7384|0
1630662600000|2021-09-03 09:50:00|7387.8|7384.8|7387.7|7384.7|7388.3|7385.3|7386.4|7383.4|0
1630662900000|2021-09-03 09:55:00|7387.9|7384.9|7386.4|7383.4|7387.9|7384.9|7384.5|7381.5|0
1630663200000|2021-09-03 10:00:00|7386.8|7383.8|7387.6|7384.6|7389.7|7386.7|7386.4|7383.4|0
1630663500000|2021-09-03 10:05:00|7387.7|7384.7|7388.6|7385.6|7389|7386|7387.7|7384.7|0
1630663800000|2021-09-03 10:10:00|7388.5|7385.5|7389.9|7386.9|7390.9|7387.9|7388.5|7385.5|0
1630664100000|2021-09-03 10:15:00|7390.6|7387.6|7389.7|7386.7|7390.8|7387.8|7389.5|7386.5|0
1630664400000|2021-09-03 10:20:00|7390.7|7387.7|7389.1|7386.1|7390.8|7387.8|7389.1|7386.1|0
1630664700000|2021-09-03 10:25:00|7389.3|7386.3|7390.2|7387.2|7391.4|7388.4|7389.3|7386.3|0
1630665000000|2021-09-03 10:30:00|7389.7|7386.7|7390.2|7387.2|7391.9|7388.9|7389.5|7386.5|0
1630665300000|2021-09-03 10:35:00|7390.7|7387.7|7390.5|7387.5|7391|7388|7389.5|7386.5|0
1630665600000|2021-09-03 10:40:00|7390.7|7387.7|7390.6|7387.6|7391.5|7388.5|7389.1|7386.1|0
1630665900000|2021-09-03 10:45:00|7390.4|7387.4|7390.5|7387.5|7391.5|7388.5|7390.4|7387.4|0
1630666200000|2021-09-03 10:50:00|7390.2|7387.2|7390.9|7387.9|7391.8|7388.8|7390.2|7387.2|0
1630666500000|2021-09-03 10:55:00|7390.2|7387.2|7387.9|7384.9|7391.2|7388.2|7387.9|7384.9|0
1630666800000|2021-09-03 11:00:00|7386.9|7383.9|7388|7385|7390.4|7387.4|7386.9|7383.9|0
1630667100000|2021-09-03 11:05:00|7387.9|7384.9|7389.3|7386.3|7390|7387|7387.6|7384.6|0
1630667400000|2021-09-03 11:10:00|7389.2|7386.2|7391.4|7388.4|7391.6|7388.6|7388.5|7385.5|0
1630667700000|2021-09-03 11:15:00|7391.3|7388.3|7391.6|7388.6|7391.6|7388.6|7390.2|7387.2|0
1630668000000|2021-09-03 11:20:00|7391.5|7388.5|7391.9|7388.9|7392|7389|7391.2|7388.2|0
1630668300000|2021-09-03 11:25:00|7392|7389|7393.6|7390.6|7394.3|7391.3|7390.6|7387.6|0
1630668600000|2021-09-03 11:30:00|7393.7|7390.7|7395.4|7392.4|7395.7|7392.7|7392.8|7389.8|0
1630668900000|2021-09-03 11:35:00|7395.3|7392.3|7397.4|7394.4|7397.5|7394.5|7394.7|7391.7|0
1630669200000|2021-09-03 11:40:00|7397.5|7394.5|7396.1|7393.1|7398.4|7395.4|7396.1|7393.1|0
1630669500000|2021-09-03 11:45:00|7396|7393|7394.6|7391.6|7397|7394|7394.5|7391.5|0
1630669800000|2021-09-03 11:50:00|7394.5|7391.5|7395.3|7392.3|7396.2|7393.2|7392.8|7389.8|0
1630670100000|2021-09-03 11:55:00|7395|7392|7394.6|7391.6|7395.8|7392.8|7393.2|7390.2|0
1630670400000|2021-09-03 12:00:00|7394.7|7391.7|7395.4|7392.4|7395.9|7392.9|7394.3|7391.3|0
1630670700000|2021-09-03 12:05:00|7395.5|7392.5|7394.9|7391.9|7396|7393|7394.3|7391.3|0
1630671000000|2021-09-03 12:10:00|7394.5|7391.5|7395.6|7392.6|7395.7|7392.7|7394.5|7391.5|0
1630671300000|2021-09-03 12:15:00|7395.7|7392.7|7396.1|7393.1|7397.3|7394.3|7395.6|7392.6|0
1630671600000|2021-09-03 12:20:00|7395.7|7392.7|7395.4|7392.4|7395.8|7392.8|7392.8|7389.8|0
1630671900000|2021-09-03 12:25:00|7395.3|7392.3|7396.4|7393.4|7396.5|7393.5|7394.6|7391.6|0
1630672200000|2021-09-03 12:30:00|7396.8|7393.8|7405.8|7402.8|7407.7|7404.7|7396.8|7393.8|0
1630672500000|2021-09-03 12:35:00|7405.7|7402.7|7387.4|7384.4|7408.2|7405.2|7384.7|7381.7|0
1630672800000|2021-09-03 12:40:00|7387.2|7384.2|7384.9|7381.9|7387.6|7384.6|7377.5|7374.5|0
1630673100000|2021-09-03 12:45:00|7385|7382|7387.3|7384.3|7388.7|7385.7|7382.6|7379.6|0
1630673400000|2021-09-03 12:50:00|7387.4|7384.4|7391.2|7388.2|7391.5|7388.5|7387.2|7384.2|0
1630673700000|2021-09-03 12:55:00|7391|7388|7390.6|7387.6|7395.4|7392.4|7390.5|7387.5|0
1630674000000|2021-09-03 13:00:00|7390.8|7387.8|7393|7390|7393.4|7390.4|7389.6|7386.6|0
1630674300000|2021-09-03 13:05:00|7392.8|7389.8|7392|7389|7394.2|7391.2|7391.6|7388.6|0
1630674600000|2021-09-03 13:10:00|7392.1|7389.1|7389.1|7386.1|7392.5|7389.5|7388.2|7385.2|0
1630674900000|2021-09-03 13:15:00|7389.6|7386.6|7385.3|7382.3|7390.3|7387.3|7384.5|7381.5|0
1630675200000|2021-09-03 13:20:00|7384.9|7381.9|7375.2|7372.2|7385|7382|7369.3|7366.3|0
1630675500000|2021-09-03 13:25:00|7376.3|7373.3|7374.4|7371.4|7381.8|7378.8|7374.4|7371.4|0
1630675800000|2021-09-03 13:30:00|7372.2|7369.2|7355.9|7354.1|7387.7|7385.9|7353.4|7351.6|0
1630676100000|2021-09-03 13:35:00|7355.8|7354|7362.8|7361|7364.5|7362.7|7348.1|7346.3|0
1630676400000|2021-09-03 13:40:00|7363|7361.2|7378.8|7377|7380.6|7378.8|7360.8|7359|0
1630676700000|2021-09-03 13:45:00|7378.3|7376.5|7384.1|7382.3|7390.5|7388.7|7377.9|7376.1|0
1630677000000|2021-09-03 13:50:00|7383.8|7382|7375.7|7373.9|7384.5|7382.7|7371.9|7370.1|0
1630677300000|2021-09-03 13:55:00|7375.8|7374|7407.1|7405.3|7409.3|7407.5|7375.8|7374|0
1630677600000|2021-09-03 14:00:00|7407.6|7405.8|7420.2|7418.4|7423.9|7422.1|7406.3|7404.5|0
1630677900000|2021-09-03 14:05:00|7420.3|7418.5|7406.5|7404.7|7420.8|7419|7405.6|7403.8|0
1630678200000|2021-09-03 14:10:00|7406.3|7404.5|7404.2|7402.4|7410|7408.2|7399.8|7398|0
1630678500000|2021-09-03 14:15:00|7404|7402.2|7396|7394.2|7406.9|7405.1|7393.5|7391.7|0
1630678800000|2021-09-03 14:20:00|7396.1|7394.3|7399|7397.2|7405.7|7403.9|7394.4|7392.6|0
1630679100000|2021-09-03 14:25:00|7398|7396.2|7403.3|7401.5|7403.7|7401.9|7398|7396.2|0
1630679400000|2021-09-03 14:30:00|7402.8|7401|7407.5|7405.7|7410|7408.2|7400.4|7398.6|0
1630679700000|2021-09-03 14:35:00|7407.1|7405.3|7390|7388.2|7411.3|7409.5|7389.3|7387.5|0
1630680000000|2021-09-03 14:40:00|7390.1|7388.3|7396.4|7394.6|7397.3|7395.5|7388.2|7386.4|0
1630680300000|2021-09-03 14:45:00|7394.1|7392.3|7394.7|7392.9|7398.4|7396.6|7390.8|7389|0
1630680600000|2021-09-03 14:50:00|7394.5|7392.7|7394.8|7393|7395.7|7393.9|7389.5|7387.7|0
1630680900000|2021-09-03 14:55:00|7395|7393.2|7400.6|7398.8|7404.6|7402.8|7393.2|7391.4|0
1630681200000|2021-09-03 15:00:00|7400.3|7398.5|7394.7|7392.9|7400.3|7398.5|7392.5|7390.7|0
1630681500000|2021-09-03 15:05:00|7394.8|7393|7392.5|7390.7|7396.5|7394.7|7389.6|7387.8|0
1630681800000|2021-09-03 15:10:00|7392.3|7390.5|7395|7393.2|7397.6|7395.8|7389.8|7388|0
1630682100000|2021-09-03 15:15:00|7395.3|7393.5|7396.5|7394.7|7397.7|7395.9|7393.2|7391.4|0
1630682400000|2021-09-03 15:20:00|7396.1|7394.3|7400.3|7398.5|7402.3|7400.5|7394.9|7393.1|0
1630682700000|2021-09-03 15:25:00|7400.2|7398.4|7399.3|7397.5|7401.7|7399.9|7395.7|7393.9|0
1630683000000|2021-09-03 15:30:00|7399.2|7397.4|7401.9|7400.1|7402.9|7401.1|7398.2|7396.4|0
1630683300000|2021-09-03 15:35:00|7401.7|7399.9|7401|7399.2|7405.5|7403.7|7400.6|7398.8|0
1630683600000|2021-09-03 15:40:00|7401.1|7399.3|7402.4|7400.6|7402.6|7400.8|7399.1|7397.3|0
1630683900000|2021-09-03 15:45:00|7402.1|7400.3|7402.7|7400.9|7403.7|7401.9|7400.8|7399|0
1630684200000|2021-09-03 15:50:00|7402.8|7401|7401.1|7399.3|7404.1|7402.3|7398.6|7396.8|0
1630684500000|2021-09-03 15:55:00|7401|7399.2|7397.5|7395.7|7403.2|7401.4|7396.5|7394.7|0
1630684800000|2021-09-03 16:00:00|7397.6|7395.8|7396.1|7394.3|7398.3|7396.5|7392.3|7390.5|0
1630685100000|2021-09-03 16:05:00|7395.9|7394.1|7404.2|7402.4|7404.8|7403|7394.2|7392.4|0
1630685400000|2021-09-03 16:10:00|7404.3|7402.5|7405.2|7403.4|7405.5|7403.7|7401.6|7399.8|0
1630685700000|2021-09-03 16:15:00|7405.3|7403.5|7407.8|7406|7408.1|7406.3|7404.5|7402.7|0
1630686000000|2021-09-03 16:20:00|7407.7|7405.9|7410.3|7408.5|7411.2|7409.4|7405|7403.2|0
1630686300000|2021-09-03 16:25:00|7410.2|7408.4|7412.8|7411|7413.1|7411.3|7409|7407.2|0
1630686600000|2021-09-03 16:30:00|7413.1|7411.3|7408.7|7406.9|7413.3|7411.5|7408|7406.2|0
1630686900000|2021-09-03 16:35:00|7408.6|7406.8|7408.5|7406.7|7410.6|7408.8|7406.5|7404.7|0
1630687200000|2021-09-03 16:40:00|7408.4|7406.6|7412.2|7410.4|7412.5|7410.7|7407.9|7406.1|0
1630687500000|2021-09-03 16:45:00|7412.1|7410.3|7412.9|7411.1|7414.4|7412.6|7412|7410.2|0
1630687800000|2021-09-03 16:50:00|7412.7|7410.9|7411.3|7409.5|7414.4|7412.6|7410.1|7408.3|0
1630688100000|2021-09-03 16:55:00|7411.2|7409.4|7412.1|7410.3|7412.4|7410.6|7407.6|7405.8|0
1630688400000|2021-09-03 17:00:00|7411.6|7409.8|7417.5|7415.7|7418.8|7417|7411.4|7409.6|0
1630688700000|2021-09-03 17:05:00|7417.3|7415.5|7417.1|7415.3|7419.2|7417.4|7416.7|7414.9|0
1630689000000|2021-09-03 17:10:00|7417|7415.2|7419|7417.2|7419|7417.2|7415.9|7414.1|0
1630689300000|2021-09-03 17:15:00|7418.6|7416.8|7415.6|7413.8|7418.8|7417|7415.6|7413.8|0
1630689600000|2021-09-03 17:20:00|7416.7|7414.9|7413.7|7411.9|7417.1|7415.3|7413.4|7411.6|0
1630689900000|2021-09-03 17:25:00|7413.8|7412|7410.7|7408.9|7414.7|7412.9|7409.8|7408|0
1630690200000|2021-09-03 17:30:00|7410.6|7408.8|7409.3|7407.5|7411.5|7409.7|7408.5|7406.7|0
1630690500000|2021-09-03 17:35:00|7408.9|7407.1|7405.8|7404|7409.1|7407.3|7405.3|7403.5|0
1630690800000|2021-09-03 17:40:00|7406|7404.2|7407.3|7405.5|7408.4|7406.6|7405.1|7403.3|0
1630691100000|2021-09-03 17:45:00|7408|7406.2|7406.7|7404.9|7409.1|7407.3|7406.3|7404.5|0
1630691400000|2021-09-03 17:50:00|7406.9|7405.1|7406.9|7405.1|7408.6|7406.8|7405|7403.2|0
1630691700000|2021-09-03 17:55:00|7407.1|7405.3|7410.2|7408.4|7410.2|7408.4|7404.6|7402.8|0
1630692000000|2021-09-03 18:00:00|7410.1|7408.3|7408.3|7406.5|7411.5|7409.7|7407|7405.2|0
1630692300000|2021-09-03 18:05:00|7408.4|7406.6|7407.1|7405.3|7408.9|7407.1|7405.3|7403.5|0
1630692600000|2021-09-03 18:10:00|7407.3|7405.5|7408.3|7406.5|7410.3|7408.5|7406.1|7404.3|0
1630692900000|2021-09-03 18:15:00|7408.4|7406.6|7412|7410.2|7412.7|7410.9|7408.3|7406.5|0
1630693200000|2021-09-03 18:20:00|7412.1|7410.3|7411.2|7409.4|7412.2|7410.4|7410.4|7408.6|0
1630693500000|2021-09-03 18:25:00|7411.1|7409.3|7409.2|7407.4|7411.6|7409.8|7408.8|7407|0
1630693800000|2021-09-03 18:30:00|7409.3|7407.5|7409.1|7407.3|7410.3|7408.5|7407.9|7406.1|0
1630694100000|2021-09-03 18:35:00|7409.2|7407.4|7410.6|7408.8|7410.6|7408.8|7408.4|7406.6|0
1630694400000|2021-09-03 18:40:00|7410.7|7408.9|7409.2|7407.4|7410.7|7408.9|7408.1|7406.3|0
1630694700000|2021-09-03 18:45:00|7409.1|7407.3|7408.5|7406.7|7410.1|7408.3|7406.9|7405.1|0
1630695000000|2021-09-03 18:50:00|7408.3|7406.5|7412.2|7410.4|7412.3|7410.5|7407.7|7405.9|0
1630695300000|2021-09-03 18:55:00|7412.4|7410.6|7414.7|7412.9|7416.2|7414.4|7411.8|7410|0
1630695600000|2021-09-03 19:00:00|7414.8|7413|7417.1|7415.3|7419.3|7417.5|7413.7|7411.9|0
1630695900000|2021-09-03 19:05:00|7417.2|7415.4|7419.2|7417.4|7419.8|7418|7417.2|7415.4|0
1630696200000|2021-09-03 19:10:00|7419.1|7417.3|7420.6|7418.8|7421|7419.2|7417.7|7415.9|0
1630696500000|2021-09-03 19:15:00|7420.4|7418.6|7418.8|7417|7423.3|7421.5|7418.3|7416.5|0
1630696800000|2021-09-03 19:20:00|7418.7|7416.9|7413.4|7411.6|7419.1|7417.3|7413.3|7411.5|0
1630697100000|2021-09-03 19:25:00|7413.7|7411.9|7412.1|7410.3|7415.3|7413.5|7411.2|7409.4|0
1630697400000|2021-09-03 19:30:00|7412|7410.2|7416.5|7414.7|7416.6|7414.8|7411.8|7410|0
1630697700000|2021-09-03 19:35:00|7416.4|7414.6|7414.5|7412.7|7417.5|7415.7|7413.8|7412|0
1630698000000|2021-09-03 19:40:00|7414.6|7412.8|7412.5|7410.7|7416.3|7414.5|7411.1|7409.3|0
1630698300000|2021-09-03 19:45:00|7412.2|7410.4|7410.5|7408.7|7414.8|7413|7410.5|7408.7|0
1630698600000|2021-09-03 19:50:00|7414.6|7412.8|7414.1|7412.3|7415.4|7413.6|7409.2|7407.4|0
1630698900000|2021-09-03 19:55:00|7413|7411.2|7420|7418.2|7420.9|7419.1|7411.9|7410.1|0
1630699200000|2021-09-03 20:00:00|7420.6|7417.6|7419.4|7416.4|7420.9|7417.9|7415.1|7412.1|0
1630699500000|2021-09-03 20:05:00|7419.5|7416.5|7419.9|7416.9|7420.5|7417.5|7418.8|7415.8|0
1630699800000|2021-09-03 20:10:00|7419.8|7416.8|7420.4|7417.4|7420.6|7417.6|7419.5|7416.5|0
1630700100000|2021-09-03 20:15:00|7420.3|7417.3|7420.1|7417.1|7420.9|7417.9|7419.7|7416.7|0
1630700400000|2021-09-03 20:20:00|7420.2|7417.2|7420.3|7417.3|7421.3|7418.3|7419.4|7416.4|0
1630700700000|2021-09-03 20:25:00|7420|7417|7419.4|7416.4|7420.3|7417.3|7419.2|7416.2|0
1630701000000|2021-09-03 20:30:00|7419.5|7416.5|7420.3|7417.3|7420.4|7417.4|7419.3|7416.3|0
1630701300000|2021-09-03 20:35:00|7420.1|7417.1|7419.6|7416.6|7420.2|7417.2|7419.5|7416.5|0
1630701600000|2021-09-03 20:40:00|7419.7|7416.7|7420.4|7417.4|7420.5|7417.5|7419.5|7416.5|0
1630701900000|2021-09-03 20:45:00|7420.5|7417.5|7420.1|7417.1|7420.6|7417.6|7419.9|7416.9|0
1630702200000|2021-09-03 20:50:00|7420.2|7417.2|7421.8|7418.8|7422.3|7419.3|7419.9|7416.9|0
1630702500000|2021-09-03 20:55:00|7421.7|7418.7|7421.6|7418.6|7422.2|7419.2|7421.1|7418.1|0
1630879200000|2021-09-05 22:00:00|7422.4|7417.4|7425|7420|7426|7421|7422.4|7417.4|0
1630879500000|2021-09-05 22:05:00|7425.1|7420.1|7424.3|7419.3|7425.3|7420.3|7423.4|7418.4|0
1630879800000|2021-09-05 22:10:00|7424.4|7419.4|7426|7421|7426|7421|7423.6|7418.6|0
1630880100000|2021-09-05 22:15:00|7426.1|7421.1|7425.4|7420.4|7426.6|7421.6|7425.2|7420.2|0
1630880400000|2021-09-05 22:20:00|7425.3|7420.3|7425.2|7420.2|7426.6|7421.6|7425.1|7420.1|0
1630880700000|2021-09-05 22:25:00|7425.1|7420.1|7425|7420|7425.2|7420.2|7424.2|7419.2|0
1630881000000|2021-09-05 22:30:00|7425.1|7420.1|7424.5|7419.5|7425.2|7420.2|7424.5|7419.5|0
1630881300000|2021-09-05 22:35:00|7424.6|7419.6|7423.7|7418.7|7424.6|7419.6|7423.6|7418.6|0
1630881600000|2021-09-05 22:40:00|7423.6|7418.6|7424.5|7419.5|7424.5|7419.5|7423.6|7418.6|0
1630881900000|2021-09-05 22:45:00|7424.8|7419.8|7424.5|7419.5|7425|7420|7424.4|7419.4|0
1630882200000|2021-09-05 22:50:00|7424.4|7419.4|7424.4|7419.4|7424.8|7419.8|7424|7419|0
1630882500000|2021-09-05 22:55:00|7424.3|7419.3|7424.5|7419.5|7424.7|7419.7|7424.1|7419.1|0
1630882800000|2021-09-05 23:00:00|7424.4|7419.4|7424.2|7419.2|7425.2|7420.2|7424.2|7419.2|0
1630883100000|2021-09-05 23:05:00|7424.4|7419.4|7424.5|7419.5|7425|7420|7424.3|7419.3|0
1630883400000|2021-09-05 23:10:00|7424.6|7419.6|7424.2|7419.2|7424.7|7419.7|7424|7419|0
1630883700000|2021-09-05 23:15:00|7424.1|7419.1|7424.3|7419.3|7424.4|7419.4|7424.1|7419.1|0
1630884000000|2021-09-05 23:20:00|7424.4|7419.4|7424|7419|7424.6|7419.6|7424|7419|0
1630884300000|2021-09-05 23:25:00|7424.1|7419.1|7423.5|7418.5|7424.3|7419.3|7423|7418|0
1630884600000|2021-09-05 23:30:00|7423.4|7418.4|7422.4|7417.4|7423.8|7418.8|7421.4|7416.4|0
1630884900000|2021-09-05 23:35:00|7422.5|7417.5|7421.3|7416.3|7422.7|7417.7|7421.1|7416.1|0
1630885200000|2021-09-05 23:40:00|7421.6|7416.6|7423|7418|7423.3|7418.3|7421.5|7416.5|0
1630885500000|2021-09-05 23:45:00|7422.9|7417.9|7421.2|7416.2|7424|7419|7420.9|7415.9|0
1630885800000|2021-09-05 23:50:00|7421.3|7416.3|7420.9|7415.9|7421.9|7416.9|7420.4|7415.4|0
1630886100000|2021-09-05 23:55:00|7420.8|7415.8|7420.1|7415.1|7421.3|7416.3|7419.6|7414.6|0
1630886400000|2021-09-06 00:00:00|7420.2|7415.2|7419.4|7414.4|7421.5|7416.5|7418.3|7413.3|0
1630886700000|2021-09-06 00:05:00|7419.5|7414.5|7421.3|7416.3|7421.7|7416.7|7419|7414|0
1630887000000|2021-09-06 00:10:00|7421.4|7416.4|7420.7|7415.7|7422.3|7417.3|7420.4|7415.4|0
1630887300000|2021-09-06 00:15:00|7420.8|7415.8|7421.6|7416.6|7422.1|7417.1|7420.3|7415.3|0
1630887600000|2021-09-06 00:20:00|7421.5|7416.5|7420.3|7415.3|7422.3|7417.3|7420.2|7415.2|0
1630887900000|2021-09-06 00:25:00|7420.2|7415.2|7420|7415|7420.7|7415.7|7419.3|7414.3|0
1630888200000|2021-09-06 00:30:00|7420.1|7415.1|7417|7412|7420.2|7415.2|7416.3|7411.3|0
1630888500000|2021-09-06 00:35:00|7417.1|7412.1|7418.6|7413.6|7419|7414|7417|7412|0
1630888800000|2021-09-06 00:40:00|7418.7|7413.7|7418.9|7413.9|7419|7414|7418.2|7413.2|0
1630889100000|2021-09-06 00:45:00|7419|7414|7418.6|7413.6|7419.2|7414.2|7417.9|7412.9|0
1630889400000|2021-09-06 00:50:00|7418.5|7413.5|7418.3|7413.3|7418.8|7413.8|7417.5|7412.5|0
1630889700000|2021-09-06 00:55:00|7418.2|7413.2|7419.2|7414.2|7419.3|7414.3|7417.4|7412.4|0
1630890000000|2021-09-06 01:00:00|7418.9|7413.9|7419|7414|7420.4|7415.4|7418.5|7413.5|0
1630890300000|2021-09-06 01:05:00|7418.9|7413.9|7418.2|7413.2|7419.6|7414.6|7418.1|7413.1|0
1630890600000|2021-09-06 01:10:00|7418.3|7413.3|7419.5|7414.5|7420.2|7415.2|7418.1|7413.1|0
1630890900000|2021-09-06 01:15:00|7419.4|7414.4|7417.5|7412.5|7419.5|7414.5|7416.8|7411.8|0
1630891200000|2021-09-06 01:20:00|7417.6|7412.6|7418.7|7413.7|7419|7414|7417.4|7412.4|0
1630891500000|2021-09-06 01:25:00|7418.6|7413.6|7419.1|7414.1|7419.9|7414.9|7418.4|7413.4|0
1630891800000|2021-09-06 01:30:00|7419|7414|7420.9|7415.9|7421.7|7416.7|7418.7|7413.7|0
1630892100000|2021-09-06 01:35:00|7420.8|7415.8|7421|7416|7421.8|7416.8|7420.4|7415.4|0
1630892400000|2021-09-06 01:40:00|7421.1|7416.1|7424|7419|7424.1|7419.1|7420.9|7415.9|0
1630892700000|2021-09-06 01:45:00|7424.2|7419.2|7425|7420|7425.7|7420.7|7423.6|7418.6|0
1630893000000|2021-09-06 01:50:00|7425.1|7420.1|7422.6|7417.6|7425.2|7420.2|7422.6|7417.6|0
1630893300000|2021-09-06 01:55:00|7422.5|7417.5|7422.3|7417.3|7422.8|7417.8|7420.7|7415.7|0
1630893600000|2021-09-06 02:00:00|7422.2|7417.2|7424.1|7419.1|7424.1|7419.1|7421.9|7416.9|0
1630893900000|2021-09-06 02:05:00|7424|7419|7423.7|7418.7|7424.7|7419.7|7423.4|7418.4|0
1630894200000|2021-09-06 02:10:00|7423.8|7418.8|7423.7|7418.7|7424|7419|7423.3|7418.3|0
1630894500000|2021-09-06 02:15:00|7423.8|7418.8|7422.9|7417.9|7424.2|7419.2|7422.3|7417.3|0
1630894800000|2021-09-06 02:20:00|7422.8|7417.8|7423.1|7418.1|7423.5|7418.5|7422.6|7417.6|0
1630895100000|2021-09-06 02:25:00|7423.2|7418.2|7424.2|7419.2|7424.5|7419.5|7423.1|7418.1|0
1630895400000|2021-09-06 02:30:00|7424.3|7419.3|7423.9|7418.9|7424.8|7419.8|7423.6|7418.6|0
1630895700000|2021-09-06 02:35:00|7424|7419|7422.9|7417.9|7424|7419|7422.5|7417.5|0
1630896000000|2021-09-06 02:40:00|7423|7418|7420.9|7415.9|7423.1|7418.1|7420.1|7415.1|0
1630896300000|2021-09-06 02:45:00|7421|7416|7422.3|7417.3|7422.5|7417.5|7421|7416|0
1630896600000|2021-09-06 02:50:00|7422.2|7417.2|7423.1|7418.1|7423.1|7418.1|7421.8|7416.8|0
1630896900000|2021-09-06 02:55:00|7423.2|7418.2|7423.5|7418.5|7424|7419|7422.8|7417.8|0
1630897200000|2021-09-06 03:00:00|7423.6|7418.6|7424.6|7419.6|7424.6|7419.6|7423|7418|0
1630897500000|2021-09-06 03:05:00|7424.7|7419.7|7423.8|7418.8|7424.8|7419.8|7423.7|7418.7|0
1630897800000|2021-09-06 03:10:00|7423.9|7418.9|7424.3|7419.3|7424.4|7419.4|7423.4|7418.4|0
1630898100000|2021-09-06 03:15:00|7424.2|7419.2|7424.2|7419.2|7424.7|7419.7|7424|7419|0
1630898400000|2021-09-06 03:20:00|7424.1|7419.1|7424|7419|7424.6|7419.6|7423.7|7418.7|0
1630898700000|2021-09-06 03:25:00|7424.1|7419.1|7423.6|7418.6|7424.3|7419.3|7423.1|7418.1|0
1630899000000|2021-09-06 03:30:00|7423.5|7418.5|7425.3|7420.3|7425.3|7420.3|7423.5|7418.5|0
1630899300000|2021-09-06 03:35:00|7425.4|7420.4|7425.6|7420.6|7426.3|7421.3|7424.6|7419.6|0
1630899600000|2021-09-06 03:40:00|7425.7|7420.7|7425.3|7420.3|7425.8|7420.8|7425.1|7420.1|0
1630899900000|2021-09-06 03:45:00|7425.4|7420.4|7425.4|7420.4|7425.9|7420.9|7425.1|7420.1|0
1630900200000|2021-09-06 03:50:00|7425.3|7420.3|7425.1|7420.1|7425.6|7420.6|7424.9|7419.9|0
1630900500000|2021-09-06 03:55:00|7425|7420|7425.1|7420.1|7425.4|7420.4|7424.7|7419.7|0
1630900800000|2021-09-06 04:00:00|7425.2|7420.2|7424.7|7419.7|7425.3|7420.3|7423.9|7418.9|0
1630901100000|2021-09-06 04:05:00|7424.5|7419.5|7425|7420|7425|7420|7424.5|7419.5|0
1630901400000|2021-09-06 04:10:00|7424.9|7419.9|7425.4|7420.4|7425.5|7420.5|7424.9|7419.9|0
1630901700000|2021-09-06 04:15:00|7425.3|7420.3|7425.6|7420.6|7425.6|7420.6|7424.9|7419.9|0
1630902000000|2021-09-06 04:20:00|7425.5|7420.5|7425.2|7420.2|7425.5|7420.5|7425.1|7420.1|0
1630902300000|2021-09-06 04:25:00|7425.1|7420.1|7425.7|7420.7|7425.7|7420.7|7425|7420|0
1630902600000|2021-09-06 04:30:00|7425.6|7420.6|7426.1|7421.1|7426.3|7421.3|7425.6|7420.6|0
1630902900000|2021-09-06 04:35:00|7426|7421|7426.6|7421.6|7427|7422|7426|7421|0
1630903200000|2021-09-06 04:40:00|7426.7|7421.7|7426.6|7421.6|7427.2|7422.2|7426.6|7421.6|0
1630903500000|2021-09-06 04:45:00|7426.7|7421.7|7426.5|7421.5|7426.9|7421.9|7426.3|7421.3|0
1630903800000|2021-09-06 04:50:00|7426.4|7421.4|7426.5|7421.5|7426.6|7421.6|7426.3|7421.3|0
1630904100000|2021-09-06 04:55:00|7426.4|7421.4|7426.9|7421.9|7427|7422|7426.3|7421.3|0
1630904400000|2021-09-06 05:00:00|7426.8|7421.8|7424.5|7419.5|7427.2|7422.2|7424.5|7419.5|0
1630904700000|2021-09-06 05:05:00|7424.7|7419.7|7425.6|7420.6|7425.8|7420.8|7424.5|7419.5|0
1630905000000|2021-09-06 05:10:00|7425.5|7420.5|7427.7|7422.7|7427.8|7422.8|7425.2|7420.2|0
1630905300000|2021-09-06 05:15:00|7427.8|7422.8|7428.7|7423.7|7428.7|7423.7|7427.3|7422.3|0
1630905600000|2021-09-06 05:20:00|7428.6|7423.6|7428.3|7423.3|7429.2|7424.2|7427.6|7422.6|0
1630905900000|2021-09-06 05:25:00|7428.2|7423.2|7429|7424|7429.3|7424.3|7427.7|7422.7|0
1630906200000|2021-09-06 05:30:00|7429.1|7424.1|7428.7|7423.7|7429.7|7424.7|7428.6|7423.6|0
1630906500000|2021-09-06 05:35:00|7428.8|7423.8|7430.1|7425.1|7430.4|7425.4|7428.5|7423.5|0
1630906800000|2021-09-06 05:40:00|7430.2|7425.2|7430.2|7425.2|7430.9|7425.9|7429.7|7424.7|0
1630907100000|2021-09-06 05:45:00|7430.1|7425.1|7431.1|7426.1|7431.3|7426.3|7430|7425|0
1630907400000|2021-09-06 05:50:00|7431.2|7426.2|7436.4|7431.4|7436.4|7431.4|7430.7|7425.7|0
1630907700000|2021-09-06 05:55:00|7436.3|7431.3|7433.1|7428.1|7436.4|7431.4|7433|7428|0
1630908000000|2021-09-06 06:00:00|7433.2|7428.2|7435.3|7430.3|7436.3|7431.3|7432.9|7427.9|0
1630908300000|2021-09-06 06:05:00|7435.2|7430.2|7436.6|7431.6|7437.3|7432.3|7434.9|7429.9|0
1630908600000|2021-09-06 06:10:00|7436.5|7431.5|7435.7|7430.7|7437.2|7432.2|7434.8|7429.8|0
1630908900000|2021-09-06 06:15:00|7435.6|7430.6|7437.2|7432.2|7437.6|7432.6|7435.2|7430.2|0
1630909200000|2021-09-06 06:20:00|7437.1|7432.1|7437.4|7432.4|7438.1|7433.1|7437.1|7432.1|0
1630909500000|2021-09-06 06:25:00|7437.5|7432.5|7438.5|7433.5|7438.5|7433.5|7437.2|7432.2|0
1630909800000|2021-09-06 06:30:00|7438.4|7433.4|7438.8|7433.8|7440.3|7435.3|7438.3|7433.3|0
1630910100000|2021-09-06 06:35:00|7438.9|7433.9|7439.1|7434.1|7439.4|7434.4|7438.7|7433.7|0
1630910400000|2021-09-06 06:40:00|7439|7434|7439|7434|7439.9|7434.9|7439|7434|0
1630910700000|2021-09-06 06:45:00|7438.9|7433.9|7441|7436|7441.2|7436.2|7438.8|7433.8|0
1630911000000|2021-09-06 06:50:00|7440.9|7435.9|7439.4|7434.4|7441.3|7436.3|7439.2|7434.2|0
1630911300000|2021-09-06 06:55:00|7439.3|7434.3|7437.7|7432.7|7439.3|7434.3|7437.6|7432.6|0
1630911600000|2021-09-06 07:00:00|7437.8|7432.8|7439.3|7434.3|7439.6|7434.6|7437|7432|0
1630911900000|2021-09-06 07:05:00|7439.2|7434.2|7440.2|7435.2|7440.3|7435.3|7438.5|7433.5|0
1630912200000|2021-09-06 07:10:00|7440.3|7435.3|7440.6|7435.6|7441.6|7436.6|7440|7435|0
1630912500000|2021-09-06 07:15:00|7440.7|7435.7|7444.6|7439.6|7445.3|7440.3|7440.6|7435.6|0
1630912800000|2021-09-06 07:20:00|7444.7|7439.7|7443.5|7438.5|7448.2|7443.2|7443.2|7438.2|0
1630913100000|2021-09-06 07:25:00|7443.4|7438.4|7436.7|7431.7|7444.2|7439.2|7435.6|7430.6|0
1630913400000|2021-09-06 07:30:00|7436.8|7431.8|7436.9|7431.9|7438.2|7433.2|7436.7|7431.7|0
1630913700000|2021-09-06 07:35:00|7437|7432|7437.2|7432.2|7437.6|7432.6|7436.5|7431.5|0
1630914000000|2021-09-06 07:40:00|7437.3|7432.3|7437.8|7432.8|7438.5|7433.5|7436.6|7431.6|0
1630914300000|2021-09-06 07:45:00|7437.9|7432.9|7438|7433|7438.5|7433.5|7437.2|7432.2|0
1630914600000|2021-09-06 07:50:00|7438.1|7433.1|7437.4|7432.4|7438.8|7433.8|7437.3|7432.3|0
1630914900000|2021-09-06 07:55:00|7437.3|7432.3|7431.7|7426.7|7437.7|7432.7|7430.7|7425.7|0
1630915200000|2021-09-06 08:00:00|7431.3|7426.3|7430.6|7425.6|7431.9|7426.9|7430.4|7425.4|0
1630915500000|2021-09-06 08:05:00|7431.6|7426.6|7435.1|7430.1|7435.5|7430.5|7431.6|7426.6|0
1630915800000|2021-09-06 08:10:00|7435.2|7430.2|7435.5|7430.5|7436.3|7431.3|7435|7430|0
1630916100000|2021-09-06 08:15:00|7435.4|7430.4|7430.1|7425.1|7435.5|7430.5|7429.7|7424.7|0
1630916400000|2021-09-06 08:20:00|7429.7|7424.7|7432.7|7427.7|7433.5|7428.5|7429.7|7424.7|0
1630916700000|2021-09-06 08:25:00|7432.3|7427.3|7433.1|7428.1|7433.1|7428.1|7432.3|7427.3|0
1630917000000|2021-09-06 08:30:00|7432.9|7427.9|7433.2|7428.2|7433.2|7428.2|7431.9|7426.9|0
1630917300000|2021-09-06 08:35:00|7433.3|7428.3|7434.8|7429.8|7434.8|7429.8|7433.3|7428.3|0
1630917600000|2021-09-06 08:40:00|7434.6|7429.6|7435.2|7430.2|7435.6|7430.6|7434|7429|0
1630917900000|2021-09-06 08:45:00|7435.6|7430.6|7435.2|7430.2|7436|7431|7434|7429|0
1630918200000|2021-09-06 08:50:00|7435.4|7430.4|7434.8|7429.8|7436|7431|7434|7429|0
1630918500000|2021-09-06 08:55:00|7434.4|7429.4|7435.6|7430.6|7435.8|7430.8|7434.2|7429.2|0
1630918800000|2021-09-06 09:00:00|7436|7431|7435.1|7430.1|7436.5|7431.5|7435.1|7430.1|0
1630919100000|2021-09-06 09:05:00|7435.3|7430.3|7434.3|7429.3|7435.5|7430.5|7433.9|7428.9|0
1630919400000|2021-09-06 09:10:00|7434.5|7429.5|7435.9|7430.9|7436.4|7431.4|7434.3|7429.3|0
1630919700000|2021-09-06 09:15:00|7436.1|7431.1|7435.1|7430.1|7436.4|7431.4|7435.1|7430.1|0
1630920000000|2021-09-06 09:20:00|7434.9|7429.9|7434.3|7429.3|7435.1|7430.1|7434.3|7429.3|0
1630920300000|2021-09-06 09:25:00|7434.1|7429.1|7434.3|7429.3|7434.3|7429.3|7433.6|7428.6|0
1630920600000|2021-09-06 09:30:00|7434.7|7429.7|7433.4|7428.4|7434.7|7429.7|7433.4|7428.4|0
1630920900000|2021-09-06 09:35:00|7433|7428|7434.7|7429.7|7434.7|7429.7|7433|7428|0
1630921200000|2021-09-06 09:40:00|7435.1|7430.1|7434.7|7429.7|7435.1|7430.1|7434.3|7429.3|0
1630921500000|2021-09-06 09:45:00|7434.5|7429.5|7434.3|7429.3|7434.7|7429.7|7434.1|7429.1|0
1630921800000|2021-09-06 09:50:00|7433.9|7428.9|7434.3|7429.3|7434.3|7429.3|7433.9|7428.9|0
1630922100000|2021-09-06 09:55:00|7434.1|7429.1|7434.3|7429.3|7434.7|7429.7|7433.9|7428.9|0
1630922400000|2021-09-06 10:00:00|7434.7|7429.7|7435.6|7430.6|7436|7431|7434.3|7429.3|0
1630922700000|2021-09-06 10:05:00|7435.3|7430.3|7435.9|7430.9|7436.3|7431.3|7435.1|7430.1|0
1630923000000|2021-09-06 10:10:00|7436.3|7431.3|7435.5|7430.5|7436.3|7431.3|7435.1|7430.1|0
1630923300000|2021-09-06 10:15:00|7435.9|7430.9|7436|7431|7437.2|7432.2|7435.5|7430.5|0
1630923600000|2021-09-06 10:20:00|7436.4|7431.4|7436.4|7431.4|7438.4|7433.4|7436.4|7431.4|0
1630923900000|2021-09-06 10:25:00|7436.8|7431.8|7436|7431|7437.2|7432.2|7436|7431|0
1630924200000|2021-09-06 10:30:00|7436.2|7431.2|7435.5|7430.5|7436.8|7431.8|7435.5|7430.5|0
1630924500000|2021-09-06 10:35:00|7436|7431|7435.1|7430.1|7436.4|7431.4|7435.1|7430.1|0
1630924800000|2021-09-06 10:40:00|7435.5|7430.5|7434.7|7429.7|7436|7431|7434.7|7429.7|0
1630925100000|2021-09-06 10:45:00|7434.3|7429.3|7434.6|7429.6|7434.8|7429.8|7433.5|7428.5|0
1630925400000|2021-09-06 10:50:00|7434.4|7429.4|7435.7|7430.7|7436.4|7431.4|7434.4|7429.4|0
1630925700000|2021-09-06 10:55:00|7435.2|7430.2|7434.8|7429.8|7435.4|7430.4|7434|7429|0
1630926000000|2021-09-06 11:00:00|7435.2|7430.2|7435.7|7430.7|7435.7|7430.7|7434.4|7429.4|0
1630926300000|2021-09-06 11:05:00|7435.9|7430.9|7434.4|7429.4|7436.1|7431.1|7434.4|7429.4|0
1630926600000|2021-09-06 11:10:00|7434.8|7429.8|7435.2|7430.2|7435.7|7430.7|7434.8|7429.8|0
1630926900000|2021-09-06 11:15:00|7435.7|7430.7|7435.2|7430.2|7435.7|7430.7|7434.8|7429.8|0
1630927200000|2021-09-06 11:20:00|7435.7|7430.7|7435.2|7430.2|7435.7|7430.7|7434.8|7429.8|0
1630927500000|2021-09-06 11:25:00|7435|7430|7435.2|7430.2|7435.4|7430.4|7434.8|7429.8|0
1630927800000|2021-09-06 11:30:00|7435.4|7430.4|7436.1|7431.1|7436.1|7431.1|7435|7430|0
1630928100000|2021-09-06 11:35:00|7435.9|7430.9|7437.3|7432.3|7437.3|7432.3|7435.7|7430.7|0
1630928400000|2021-09-06 11:40:00|7436.9|7431.9|7436.5|7431.5|7437.7|7432.7|7436.5|7431.5|0
1630928700000|2021-09-06 11:45:00|7436.3|7431.3|7436.1|7431.1|7436.5|7431.5|7435.7|7430.7|0
1630929000000|2021-09-06 11:50:00|7436.5|7431.5|7436.1|7431.1|7436.5|7431.5|7436.1|7431.1|0
1630929300000|2021-09-06 11:55:00|7436.3|7431.3|7436.1|7431.1|7436.5|7431.5|7435.7|7430.7|0
1630929600000|2021-09-06 12:00:00|7436.3|7431.3|7436.9|7431.9|7437.3|7432.3|7436.3|7431.3|0
1630929900000|2021-09-06 12:05:00|7436.5|7431.5|7436.5|7431.5|7436.9|7431.9|7436.3|7431.3|0
1630930200000|2021-09-06 12:10:00|7436.7|7431.7|7436.9|7431.9|7437.3|7432.3|7436.7|7431.7|0
1630930500000|2021-09-06 12:15:00|7437.3|7432.3|7436.9|7431.9|7437.7|7432.7|7436.9|7431.9|0
1630930800000|2021-09-06 12:20:00|7437.1|7432.1|7437.3|7432.3|7437.3|7432.3|7437.1|7432.1|0
1630931100000|2021-09-06 12:25:00|7437.1|7432.1|7436.9|7431.9|7437.1|7432.1|7436.5|7431.5|0
1630931400000|2021-09-06 12:30:00|7437.3|7432.3|7436.9|7431.9|7437.3|7432.3|7436.9|7431.9|0
1630931700000|2021-09-06 12:35:00|7436.7|7431.7|7435.5|7430.5|7436.9|7431.9|7435.5|7430.5|0
1630932000000|2021-09-06 12:40:00|7435.2|7430.2|7434.2|7429.2|7435.5|7430.5|7434.2|7429.2|0
1630932300000|2021-09-06 12:45:00|7434.6|7429.6|7434.2|7429.2|7434.6|7429.6|7434.2|7429.2|0
1630932600000|2021-09-06 12:50:00|7434.4|7429.4|7435.2|7430.2|7435.4|7430.4|7434.4|7429.4|0
1630932900000|2021-09-06 12:55:00|7435|7430|7435|7430|7435|7430|7434.6|7429.6|0
1630933200000|2021-09-06 13:00:00|7435.2|7430.2|7435.2|7430.2|7435.4|7430.4|7435|7430|0
1630933500000|2021-09-06 13:05:00|7435.4|7430.4|7435.4|7430.4|7435.8|7430.8|7435|7430|0
1630933800000|2021-09-06 13:10:00|7435.6|7430.6|7435.4|7430.4|7435.8|7430.8|7435.4|7430.4|0
1630934100000|2021-09-06 13:15:00|7435|7430|7434.1|7429.1|7435.2|7430.2|7434.1|7429.1|0
1630934400000|2021-09-06 13:20:00|7434.5|7429.5|7434.5|7429.5|7435|7430|7434.5|7429.5|0
1630934700000|2021-09-06 13:25:00|7434.7|7429.7|7434.3|7429.3|7435|7430|7434.1|7429.1|0
1630935000000|2021-09-06 13:30:00|7434.2|7429.2|7434.5|7429.5|7435.2|7430.2|7434|7429|0
1630935300000|2021-09-06 13:35:00|7434.1|7429.1|7434.5|7429.5|7434.5|7429.5|7434.1|7429.1|0
1630935600000|2021-09-06 13:40:00|7434.7|7429.7|7435.4|7430.4|7435.4|7430.4|7434.5|7429.5|0
1630935900000|2021-09-06 13:45:00|7435.8|7430.8|7438.6|7433.6|7438.6|7433.6|7435.8|7430.8|0
1630936200000|2021-09-06 13:50:00|7439.1|7434.1|7439.9|7434.9|7440.3|7435.3|7439.1|7434.1|0
1630936500000|2021-09-06 13:55:00|7440.3|7435.3|7441.5|7436.5|7441.9|7436.9|7440.3|7435.3|0
1630936800000|2021-09-06 14:00:00|7441.9|7436.9|7441.9|7436.9|7441.9|7436.9|7441.5|7436.5|0
1630937100000|2021-09-06 14:05:00|7441.5|7436.5|7441.1|7436.1|7441.9|7436.9|7441.1|7436.1|0
1630937400000|2021-09-06 14:10:00|7440.7|7435.7|7439.9|7434.9|7441.1|7436.1|7439.9|7434.9|0
1630937700000|2021-09-06 14:15:00|7440.3|7435.3|7440.3|7435.3|7441.1|7436.1|7439.9|7434.9|0
1630938000000|2021-09-06 14:20:00|7440.7|7435.7|7440.3|7435.3|7440.7|7435.7|7440.3|7435.3|0
1630938300000|2021-09-06 14:25:00|7439.9|7434.9|7439.9|7434.9|7440.7|7435.7|7439.4|7434.4|0
1630938600000|2021-09-06 14:30:00|7440.1|7435.1|7439.9|7434.9|7440.7|7435.7|7439.9|7434.9|0
1630938900000|2021-09-06 14:35:00|7439.6|7434.6|7439.9|7434.9|7440.3|7435.3|7439.4|7434.4|0
1630939200000|2021-09-06 14:40:00|7440.1|7435.1|7439.9|7434.9|7440.3|7435.3|7439.9|7434.9|0
1630939500000|2021-09-06 14:45:00|7440.1|7435.1|7439.9|7434.9|7440.3|7435.3|7439.9|7434.9|0
1630939800000|2021-09-06 14:50:00|7439.4|7434.4|7439.9|7434.9|7440.3|7435.3|7439|7434|0
1630940100000|2021-09-06 14:55:00|7439.4|7434.4|7439.9|7434.9|7439.9|7434.9|7439.4|7434.4|0
1630940400000|2021-09-06 15:00:00|7439.8|7434.8|7439|7434|7439.8|7434.8|7439|7434|0
1630941000000|2021-09-06 15:10:00|7438.5|7433.5|7437.7|7432.7|7438.5|7433.5|7437.3|7432.3|0
1630941300000|2021-09-06 15:15:00|7438.1|7433.1|7438.1|7433.1|7438.5|7433.5|7438.1|7433.1|0
1630941600000|2021-09-06 15:20:00|7438.3|7433.3|7437.7|7432.7|7438.5|7433.5|7437.7|7432.7|0
1630941900000|2021-09-06 15:25:00|7438.1|7433.1|7438.1|7433.1|7438.1|7433.1|7437.7|7432.7|0
1630942200000|2021-09-06 15:30:00|7437.7|7432.7|7437.7|7432.7|7438.1|7433.1|7437.3|7432.3|0
1630942500000|2021-09-06 15:35:00|7437.3|7432.3|7437.7|7432.7|7438.1|7433.1|7437.3|7432.3|0
1630942800000|2021-09-06 15:40:00|7438.1|7433.1|7437.3|7432.3|7438.1|7433.1|7437.3|7432.3|0
1630943100000|2021-09-06 15:45:00|7437.1|7432.1|7436.5|7431.5|7437.3|7432.3|7436.5|7431.5|0
1630943400000|2021-09-06 15:50:00|7436.1|7431.1|7436.5|7431.5|7436.9|7431.9|7435.7|7430.7|0
1630943700000|2021-09-06 15:55:00|7436.7|7431.7|7436.1|7431.1|7436.9|7431.9|7436.1|7431.1|0
1630944000000|2021-09-06 16:00:00|7436.5|7431.5|7436.9|7431.9|7436.9|7431.9|7436.1|7431.1|0
1630944300000|2021-09-06 16:05:00|7436.5|7431.5|7436.9|7431.9|7436.9|7431.9|7436.5|7431.5|0
1630944600000|2021-09-06 16:10:00|7436.7|7431.7|7436.5|7431.5|7436.7|7431.7|7436.5|7431.5|0
1630944900000|2021-09-06 16:15:00|7436.7|7431.7|7437.2|7432.2|7437.2|7432.2|7436.7|7431.7|0
1630945200000|2021-09-06 16:20:00|7437.6|7432.6|7437.2|7432.2|7437.6|7432.6|7437.2|7432.2|0
1630945500000|2021-09-06 16:25:00|7437|7432|7434.8|7429.8|7437|7432|7434.8|7429.8|0
1630945800000|2021-09-06 16:30:00|7435.2|7430.2|7434.4|7429.4|7435.6|7430.6|7434|7429|0
1630946100000|2021-09-06 16:35:00|7434.1|7429.1|7434.8|7429.8|7434.8|7429.8|7434|7429|0
1630946400000|2021-09-06 16:40:00|7434.4|7429.4|7435.6|7430.6|7435.6|7430.6|7433.5|7428.5|0
1630946700000|2021-09-06 16:45:00|7435.8|7430.8|7436.4|7431.4|7436.4|7431.4|7435.2|7430.2|0
1630947000000|2021-09-06 16:50:00|7436.2|7431.2|7436.4|7431.4|7436.6|7431.6|7436|7431|0
1630947300000|2021-09-06 16:55:00|7436.2|7431.2|7436.4|7431.4|7436.8|7431.8|7435.8|7430.8|0
1630947600000|2021-09-06 17:00:00|7436|7431|7435.8|7430.8|7436|7431|7435.5|7430.5|0
1630947900000|2021-09-06 17:05:00|7436|7431|7436.8|7431.8|7436.8|7431.8|7435.8|7430.8|0
1630948200000|2021-09-06 17:10:00|7436.6|7431.6|7436.4|7431.4|7436.8|7431.8|7436.4|7431.4|0
1630948500000|2021-09-06 17:15:00|7436.8|7431.8|7436.8|7431.8|7436.8|7431.8|7436.4|7431.4|0
1630948800000|2021-09-06 17:20:00|7436.9|7431.9|7436.9|7431.9|7436.9|7431.9|7436.9|7431.9|0
1630949100000|2021-09-06 17:25:00|7436.4|7431.4|7436.9|7431.9|7436.9|7431.9|7436.4|7431.4|0
1630949700000|2021-09-06 17:35:00|7437.3|7432.3|7437.7|7432.7|7437.7|7432.7|7437.3|7432.3|0
1630950000000|2021-09-06 17:40:00|7437.3|7432.3|7438.1|7433.1|7438.1|7433.1|7437.3|7432.3|0
1630950300000|2021-09-06 17:45:00|7438.3|7433.3|7438.3|7433.3|7438.5|7433.5|7438.3|7433.3|0
1630950600000|2021-09-06 17:50:00|7438.5|7433.5|7438.3|7433.3|7438.5|7433.5|7438.3|7433.3|0
1630950900000|2021-09-06 17:55:00|7438.5|7433.5|7438.5|7433.5|7438.5|7433.5|7438.1|7433.1|0
1630951200000|2021-09-06 18:00:00|7438.8|7433.8|7439|7434|7439|7434|7438.8|7433.8|0
1630951500000|2021-09-06 18:05:00|7439.4|7434.4|7439|7434|7439.4|7434.4|7439|7434|0
1630951800000|2021-09-06 18:10:00|7438.8|7433.8|7438.8|7433.8|7438.8|7433.8|7438.5|7433.5|0
1630952100000|2021-09-06 18:15:00|7439|7434|7439|7434|7439.4|7434.4|7438.8|7433.8|0
1630952400000|2021-09-06 18:20:00|7438.8|7433.8|7438.5|7433.5|7439|7434|7438.5|7433.5|0
1630952700000|2021-09-06 18:25:00|7438.3|7433.3|7438.3|7433.3|7438.5|7433.5|7438.3|7433.3|0
1630953000000|2021-09-06 18:30:00|7438.1|7433.1|7438.5|7433.5|7438.6|7433.6|7437.7|7432.7|0
1630953300000|2021-09-06 18:35:00|7438.3|7433.3|7438.1|7433.1|7438.3|7433.3|7438.1|7433.1|0
1630953600000|2021-09-06 18:40:00|7438.3|7433.3|7438.5|7433.5|7439|7434|7438.1|7433.1|0
1630953900000|2021-09-06 18:45:00|7439|7434|7437.5|7432.5|7439.2|7434.2|7437.5|7432.5|0
1630954200000|2021-09-06 18:50:00|7437.7|7432.7|7437.2|7432.2|7437.7|7432.7|7437.2|7432.2|0
1630954500000|2021-09-06 18:55:00|7437.4|7432.4|7437|7432|7437.4|7432.4|7436.8|7431.8|0
1630954800000|2021-09-06 19:00:00|7436.8|7431.8|7437.6|7432.6|7438.1|7433.1|7436.6|7431.6|0
1630955100000|2021-09-06 19:05:00|7437.9|7432.9|7437.9|7432.9|7438.1|7433.1|7437.6|7432.6|0
1630955400000|2021-09-06 19:10:00|7438.1|7433.1|7436.3|7431.3|7438.1|7433.1|7435.9|7430.9|0
1630955700000|2021-09-06 19:15:00|7436.7|7431.7|7436.3|7431.3|7436.7|7431.7|7436.1|7431.1|0
1630956000000|2021-09-06 19:20:00|7436.1|7431.1|7436.9|7431.9|7437.2|7432.2|7435.9|7430.9|0
1630956300000|2021-09-06 19:25:00|7437.2|7432.2|7436.9|7431.9|7437.2|7432.2|7436.9|7431.9|0
1630956600000|2021-09-06 19:30:00|7436.7|7431.7|7437.8|7432.8|7438|7433|7436.7|7431.7|0
1630956900000|2021-09-06 19:35:00|7437.6|7432.6|7437.8|7432.8|7438|7433|7437.6|7432.6|0
1630957200000|2021-09-06 19:40:00|7437.6|7432.6|7437.6|7432.6|7438|7433|7437.6|7432.6|0
1630957500000|2021-09-06 19:45:00|7437.4|7432.4|7438.2|7433.2|7438.2|7433.2|7437.2|7432.2|0
1630957800000|2021-09-06 19:50:00|7438.4|7433.4|7438.2|7433.2|7438.6|7433.6|7437.5|7432.5|0
1630958100000|2021-09-06 19:55:00|7438|7433|7437.2|7432.2|7438.4|7433.4|7436.7|7431.7|0
1630958400000|2021-09-06 20:00:00|7437.1|7432.1|7437.1|7432.1|7437.1|7432.1|7437.1|7432.1|0
1630959600000|2021-09-06 20:20:00|7437.5|7432.5|7437.5|7432.5|7437.5|7432.5|7437.5|7432.5|0
1630960500000|2021-09-06 20:35:00|7437.6|7432.6|7437.6|7432.6|7437.6|7432.6|7437.6|7432.6|0
1630961700000|2021-09-06 20:55:00|7437.5|7432.5|7437.5|7432.5|7437.5|7432.5|7437.5|7432.5|0
1630964100000|2021-09-06 21:35:00|7436.8|7431.8|7441.8|7436.8|7451.4|7448.4|7436.8|7431.8|0
1630965000000|2021-09-06 21:50:00|7442.1|7437.1|7442.1|7437.1|7442.1|7437.1|7442.1|7437.1|0
1630965300000|2021-09-06 21:55:00|7442.5|7437.5|7442.5|7437.5|7442.5|7437.5|7442.5|7437.5|0
1630965600000|2021-09-06 22:00:00|7440|7435|7438.1|7433.1|7440.4|7435.4|7437.7|7432.7|0
1630965900000|2021-09-06 22:05:00|7437.7|7432.7|7438.1|7433.1|7438.1|7433.1|7437.5|7432.5|0
1630966200000|2021-09-06 22:10:00|7437.7|7432.7|7436.5|7431.5|7438.1|7433.1|7435.5|7430.5|0
1630966500000|2021-09-06 22:15:00|7436.3|7431.3|7436.9|7431.9|7437.3|7432.3|7436.1|7431.1|0
1630966800000|2021-09-06 22:20:00|7436.5|7431.5|7436.1|7431.1|7436.9|7431.9|7436.1|7431.1|0
1630967100000|2021-09-06 22:25:00|7435.9|7430.9|7435.7|7430.7|7436.1|7431.1|7435.7|7430.7|0
1630967400000|2021-09-06 22:30:00|7435.9|7430.9|7436.1|7431.1|7436.1|7431.1|7435.5|7430.5|0
1630967700000|2021-09-06 22:35:00|7435.7|7430.7|7435.3|7430.3|7436.1|7431.1|7435.3|7430.3|0
1630968000000|2021-09-06 22:40:00|7435|7430|7434.4|7429.4|7436.1|7431.1|7434.4|7429.4|0
1630968300000|2021-09-06 22:45:00|7434.6|7429.6|7434.8|7429.8|7434.8|7429.8|7434.4|7429.4|0
1630968600000|2021-09-06 22:50:00|7435|7430|7435.3|7430.3|7435.3|7430.3|7434.8|7429.8|0
1630968900000|2021-09-06 22:55:00|7434.8|7429.8|7434.4|7429.4|7434.8|7429.8|7434.4|7429.4|0
1630969200000|2021-09-06 23:00:00|7434.8|7429.8|7434.9|7429.9|7435.3|7430.3|7433.6|7428.6|0
1630969500000|2021-09-06 23:05:00|7435.3|7430.3|7435.3|7430.3|7435.7|7430.7|7434.9|7429.9|0
1630969800000|2021-09-06 23:10:00|7434.9|7429.9|7434.9|7429.9|7434.9|7429.9|7434.7|7429.7|0
1630970100000|2021-09-06 23:15:00|7435.3|7430.3|7434.9|7429.9|7435.3|7430.3|7434.5|7429.5|0
1630970400000|2021-09-06 23:20:00|7434.5|7429.5|7434.5|7429.5|7434.5|7429.5|7434.1|7429.1|0
1630970700000|2021-09-06 23:25:00|7434.9|7429.9|7435.3|7430.3|7435.3|7430.3|7434.5|7429.5|0
1630971000000|2021-09-06 23:30:00|7434.9|7429.9|7436.6|7431.6|7436.6|7431.6|7434.9|7429.9|0
1630971300000|2021-09-06 23:35:00|7436.3|7431.3|7436.6|7431.6|7437|7432|7436.1|7431.1|0
1630971600000|2021-09-06 23:40:00|7436.1|7431.1|7434.5|7429.5|7436.6|7431.6|7434.5|7429.5|0
1630971900000|2021-09-06 23:45:00|7434.7|7429.7|7432.5|7427.5|7434.7|7429.7|7432.5|7427.5|0
1630972200000|2021-09-06 23:50:00|7432.2|7427.2|7432.1|7427.1|7432.9|7427.9|7432.1|7427.1|0
1630972500000|2021-09-06 23:55:00|7432.2|7427.2|7431.6|7426.6|7432.5|7427.5|7431.2|7426.2|0
1630972800000|2021-09-07 00:00:00|7431.5|7426.5|7432.2|7427.2|7432.5|7427.5|7430.1|7425.1|0
1630973100000|2021-09-07 00:05:00|7432.1|7427.1|7432.7|7427.7|7432.8|7427.8|7431.4|7426.4|0
1630973400000|2021-09-07 00:10:00|7432.8|7427.8|7434|7429|7434.2|7429.2|7432.5|7427.5|0
1630973700000|2021-09-07 00:15:00|7434.1|7429.1|7433.5|7428.5|7434.7|7429.7|7433.3|7428.3|0
1630974000000|2021-09-07 00:20:00|7433.6|7428.6|7433.7|7428.7|7433.8|7428.8|7432.4|7427.4|0
1630974300000|2021-09-07 00:25:00|7433.6|7428.6|7433.1|7428.1|7433.8|7428.8|7432.6|7427.6|0
1630974600000|2021-09-07 00:30:00|7433|7428|7433.1|7428.1|7433.4|7428.4|7432.7|7427.7|0
1630974900000|2021-09-07 00:35:00|7432.9|7427.9|7432.3|7427.3|7433.1|7428.1|7432.1|7427.1|0
1630975200000|2021-09-07 00:40:00|7432.2|7427.2|7432.2|7427.2|7432.4|7427.4|7431.7|7426.7|0
1630975500000|2021-09-07 00:45:00|7432.1|7427.1|7431.1|7426.1|7432.2|7427.2|7431|7426|0
1630975800000|2021-09-07 00:50:00|7431.2|7426.2|7430.7|7425.7|7431.5|7426.5|7430.3|7425.3|0
1630976100000|2021-09-07 00:55:00|7430.8|7425.8|7430.1|7425.1|7430.9|7425.9|7429.5|7424.5|0
1630976400000|2021-09-07 01:00:00|7430.2|7425.2|7430.1|7425.1|7430.4|7425.4|7428.5|7423.5|0
1630976700000|2021-09-07 01:05:00|7430.2|7425.2|7430.6|7425.6|7431|7426|7429.5|7424.5|0
1630977000000|2021-09-07 01:10:00|7430.5|7425.5|7429.2|7424.2|7430.9|7425.9|7428.2|7423.2|0
1630977300000|2021-09-07 01:15:00|7429.3|7424.3|7428.5|7423.5|7430.6|7425.6|7428.2|7423.2|0
1630977600000|2021-09-07 01:20:00|7428.4|7423.4|7427.5|7422.5|7429.3|7424.3|7427.5|7422.5|0
1630977900000|2021-09-07 01:25:00|7427.6|7422.6|7427.4|7422.4|7428.5|7423.5|7426|7421|0
1630978200000|2021-09-07 01:30:00|7427.3|7422.3|7426.8|7421.8|7428|7423|7426.2|7421.2|0
1630978500000|2021-09-07 01:35:00|7426.7|7421.7|7424.8|7419.8|7426.7|7421.7|7424|7419|0
1630978800000|2021-09-07 01:40:00|7424.7|7419.7|7424.3|7419.3|7427.1|7422.1|7423.3|7418.3|0
1630979100000|2021-09-07 01:45:00|7424.4|7419.4|7424.8|7419.8|7425.5|7420.5|7423.9|7418.9|0
1630979400000|2021-09-07 01:50:00|7424.7|7419.7|7425|7420|7425.2|7420.2|7423|7418|0
1630979700000|2021-09-07 01:55:00|7425.1|7420.1|7425.4|7420.4|7425.9|7420.9|7424.3|7419.3|0
1630980000000|2021-09-07 02:00:00|7425.3|7420.3|7426.6|7421.6|7426.8|7421.8|7424.7|7419.7|0
1630980300000|2021-09-07 02:05:00|7426.5|7421.5|7426.5|7421.5|7427.1|7422.1|7425.9|7420.9|0
1630980600000|2021-09-07 02:10:00|7426.6|7421.6|7427.1|7422.1|7427.2|7422.2|7425.3|7420.3|0
1630980900000|2021-09-07 02:15:00|7427.2|7422.2|7426.4|7421.4|7427.5|7422.5|7426.2|7421.2|0
1630981200000|2021-09-07 02:20:00|7426.5|7421.5|7428.1|7423.1|7428.2|7423.2|7426.3|7421.3|0
1630981500000|2021-09-07 02:25:00|7428.3|7423.3|7426.8|7421.8|7428.4|7423.4|7426.5|7421.5|0
1630981800000|2021-09-07 02:30:00|7426.7|7421.7|7426.4|7421.4|7427.2|7422.2|7426.1|7421.1|0
1630982100000|2021-09-07 02:35:00|7426.3|7421.3|7427.3|7422.3|7427.4|7422.4|7426.1|7421.1|0
1630982400000|2021-09-07 02:40:00|7427.2|7422.2|7427.8|7422.8|7428.2|7423.2|7426.9|7421.9|0
1630982700000|2021-09-07 02:45:00|7427.9|7422.9|7429.4|7424.4|7429.6|7424.6|7427.8|7422.8|0
1630983000000|2021-09-07 02:50:00|7429.5|7424.5|7429|7424|7429.9|7424.9|7428.6|7423.6|0
1630983300000|2021-09-07 02:55:00|7429.1|7424.1|7429.3|7424.3|7429.7|7424.7|7428.7|7423.7|0
1630983600000|2021-09-07 03:00:00|7429.2|7424.2|7429.3|7424.3|7429.5|7424.5|7428.5|7423.5|0
1630983900000|2021-09-07 03:05:00|7429.4|7424.4|7429.2|7424.2|7429.6|7424.6|7428.7|7423.7|0
1630984200000|2021-09-07 03:10:00|7429.1|7424.1|7427.3|7422.3|7429.5|7424.5|7427.2|7422.2|0
1630984500000|2021-09-07 03:15:00|7427.2|7422.2|7427.6|7422.6|7428.1|7423.1|7427.1|7422.1|0
1630984800000|2021-09-07 03:20:00|7427.5|7422.5|7427.4|7422.4|7427.7|7422.7|7427.1|7422.1|0
1630985100000|2021-09-07 03:25:00|7427.3|7422.3|7427.1|7422.1|7427.4|7422.4|7425.4|7420.4|0
1630985400000|2021-09-07 03:30:00|7427.2|7422.2|7427.4|7422.4|7427.6|7422.6|7426.5|7421.5|0
1630985700000|2021-09-07 03:35:00|7427.3|7422.3|7427.2|7422.2|7427.5|7422.5|7426.9|7421.9|0
1630986000000|2021-09-07 03:40:00|7427.3|7422.3|7426.4|7421.4|7427.4|7422.4|7426.1|7421.1|0
1630986300000|2021-09-07 03:45:00|7426.3|7421.3|7425.8|7420.8|7426.7|7421.7|7425.3|7420.3|0
1630986600000|2021-09-07 03:50:00|7425.7|7420.7|7426.4|7421.4|7426.9|7421.9|7425.7|7420.7|0
1630986900000|2021-09-07 03:55:00|7426.3|7421.3|7426.4|7421.4|7426.7|7421.7|7425.7|7420.7|0
1630987200000|2021-09-07 04:00:00|7426.3|7421.3|7425.1|7420.1|7426.5|7421.5|7424.8|7419.8|0
1630987500000|2021-09-07 04:05:00|7425.2|7420.2|7426|7421|7426.4|7421.4|7425.1|7420.1|0
1630987800000|2021-09-07 04:10:00|7425.9|7420.9|7426.2|7421.2|7426.5|7421.5|7425.9|7420.9|0
1630988100000|2021-09-07 04:15:00|7426.3|7421.3|7425.7|7420.7|7426.3|7421.3|7425.5|7420.5|0
1630988400000|2021-09-07 04:20:00|7425.8|7420.8|7425.4|7420.4|7425.8|7420.8|7424.9|7419.9|0
1630988700000|2021-09-07 04:25:00|7425.5|7420.5|7425.8|7420.8|7425.9|7420.9|7425.1|7420.1|0
1630989000000|2021-09-07 04:30:00|7425.9|7420.9|7426.1|7421.1|7427.6|7422.6|7425.5|7420.5|0
1630989300000|2021-09-07 04:35:00|7426.2|7421.2|7426.5|7421.5|7426.6|7421.6|7425.9|7420.9|0
1630989600000|2021-09-07 04:40:00|7426.4|7421.4|7425.8|7420.8|7426.6|7421.6|7425.8|7420.8|0
1630989900000|2021-09-07 04:45:00|7425.7|7420.7|7425.3|7420.3|7425.9|7420.9|7424.8|7419.8|0
1630990200000|2021-09-07 04:50:00|7425.4|7420.4|7425.6|7420.6|7425.7|7420.7|7424.8|7419.8|0
1630990500000|2021-09-07 04:55:00|7425.7|7420.7|7425.7|7420.7|7426|7421|7425.2|7420.2|0
1630990800000|2021-09-07 05:00:00|7425.6|7420.6|7442|7437|7442.3|7437.3|7424.5|7419.5|0
1630991100000|2021-09-07 05:05:00|7442.1|7437.1|7443.8|7438.8|7444|7439|7441.8|7436.8|0
1630991400000|2021-09-07 05:10:00|7443.9|7438.9|7445.1|7440.1|7445.3|7440.3|7443.8|7438.8|0
1630991700000|2021-09-07 05:15:00|7446|7441|7451.9|7446.9|7452.9|7447.9|7445.5|7440.5|0
1630992000000|2021-09-07 05:20:00|7452|7447|7451.8|7446.8|7452.3|7447.3|7451.3|7446.3|0
1630992300000|2021-09-07 05:25:00|7451.9|7446.9|7451|7446|7452.1|7447.1|7450|7445|0
1630992600000|2021-09-07 05:30:00|7451.1|7446.1|7449.8|7444.8|7451.4|7446.4|7449.7|7444.7|0
1630992900000|2021-09-07 05:35:00|7449.9|7444.9|7449.5|7444.5|7449.9|7444.9|7448.7|7443.7|0
1630993200000|2021-09-07 05:40:00|7449.6|7444.6|7450.9|7445.9|7451.3|7446.3|7449.6|7444.6|0
1630993500000|2021-09-07 05:45:00|7450.8|7445.8|7451.4|7446.4|7452|7447|7450.8|7445.8|0
1630993800000|2021-09-07 05:50:00|7451.5|7446.5|7451.8|7446.8|7451.8|7446.8|7450.5|7445.5|0
1630994100000|2021-09-07 05:55:00|7451.9|7446.9|7451.8|7446.8|7452.2|7447.2|7451.5|7446.5|0
1630994400000|2021-09-07 06:00:00|7451.9|7446.9|7452.6|7447.6|7453.6|7448.6|7451.1|7446.1|0
1630994700000|2021-09-07 06:05:00|7452.5|7447.5|7452.1|7447.1|7453.1|7448.1|7451.6|7446.6|0
1630995000000|2021-09-07 06:10:00|7452.2|7447.2|7452.9|7447.9|7453.2|7448.2|7451.8|7446.8|0
1630995300000|2021-09-07 06:15:00|7453|7448|7454.6|7449.6|7455.3|7450.3|7452.9|7447.9|0
1630995600000|2021-09-07 06:20:00|7454.5|7449.5|7455.3|7450.3|7455.7|7450.7|7453.5|7448.5|0
1630995900000|2021-09-07 06:25:00|7455.2|7450.2|7454.1|7449.1|7455.5|7450.5|7453.2|7448.2|0
1630996200000|2021-09-07 06:30:00|7454|7449|7451.7|7446.7|7454.4|7449.4|7451.6|7446.6|0
1630996500000|2021-09-07 06:35:00|7451.6|7446.6|7452.3|7447.3|7453.3|7448.3|7451.5|7446.5|0
1630996800000|2021-09-07 06:40:00|7452.2|7447.2|7452.4|7447.4|7453.3|7448.3|7451.9|7446.9|0
1630997100000|2021-09-07 06:45:00|7452.5|7447.5|7453.7|7448.7|7453.7|7448.7|7451.6|7446.6|0
1630997400000|2021-09-07 06:50:00|7453.8|7448.8|7445.7|7440.7|7453.8|7448.8|7445.7|7440.7|0
1630997700000|2021-09-07 06:55:00|7445.8|7440.8|7446.8|7441.8|7447|7442|7444.9|7439.9|0
1630998000000|2021-09-07 07:00:00|7447|7442|7446.9|7441.9|7447.7|7442.7|7445.2|7440.2|0
1630998300000|2021-09-07 07:05:00|7447|7442|7444.6|7439.6|7447.2|7442.2|7444.3|7439.3|0
1630998600000|2021-09-07 07:10:00|7444.7|7439.7|7446.2|7441.2|7446.2|7441.2|7443.2|7438.2|0
1630998900000|2021-09-07 07:15:00|7446.1|7441.1|7446.6|7441.6|7446.9|7441.9|7445.5|7440.5|0
1630999200000|2021-09-07 07:20:00|7446.5|7441.5|7444.5|7439.5|7446.5|7441.5|7444.1|7439.1|0
1630999500000|2021-09-07 07:25:00|7444.4|7439.4|7444.7|7439.7|7445.2|7440.2|7442.7|7437.7|0
1630999800000|2021-09-07 07:30:00|7444.9|7439.9|7443.3|7438.3|7445.2|7440.2|7442.9|7437.9|0
1631000100000|2021-09-07 07:35:00|7443.2|7438.2|7443.2|7438.2|7443.6|7438.6|7441.8|7436.8|0
1631000400000|2021-09-07 07:40:00|7443.3|7438.3|7443.5|7438.5|7443.7|7438.7|7442.5|7437.5|0
1631000700000|2021-09-07 07:45:00|7443.6|7438.6|7442.7|7437.7|7443.9|7438.9|7441.5|7436.5|0
1631001000000|2021-09-07 07:50:00|7442.6|7437.6|7443.9|7438.9|7445|7440|7442.3|7437.3|0
1631001300000|2021-09-07 07:55:00|7443.8|7438.8|7444.3|7439.3|7445.1|7440.1|7443.2|7438.2|0
1631001600000|2021-09-07 08:00:00|7444.2|7439.2|7473.3|7470.3|7474.9|7471.9|7443.7|7438.7|0
1631001900000|2021-09-07 08:05:00|7473.4|7470.4|7465.4|7462.4|7478.1|7475.1|7465.1|7462.1|0
1631002200000|2021-09-07 08:10:00|7465.2|7462.2|7472.1|7469.1|7474.9|7471.9|7462.7|7459.7|0
1631002500000|2021-09-07 08:15:00|7474.7|7471.7|7473.9|7470.9|7478.3|7475.3|7468.1|7465.1|0
1631002800000|2021-09-07 08:20:00|7474|7471|7473.7|7470.7|7474.9|7471.9|7471.8|7468.8|0
1631003100000|2021-09-07 08:25:00|7473.4|7470.4|7478.9|7475.9|7479.8|7476.8|7470.7|7467.7|0
1631003400000|2021-09-07 08:30:00|7477|7474|7476.9|7473.9|7478.7|7475.7|7475|7472|0
1631003700000|2021-09-07 08:35:00|7476.7|7473.7|7479|7476|7480.3|7477.3|7474.5|7471.5|0
1631004000000|2021-09-07 08:40:00|7479.8|7476.8|7478.2|7475.2|7480|7477|7476.9|7473.9|0
1631004300000|2021-09-07 08:45:00|7478.3|7475.3|7478.8|7475.8|7479.2|7476.2|7477.1|7474.1|0
1631004600000|2021-09-07 08:50:00|7478.9|7475.9|7477.3|7474.3|7479.9|7476.9|7475|7472|0
1631004900000|2021-09-07 08:55:00|7477.6|7474.6|7476.2|7473.2|7478|7475|7475|7472|0
1631005200000|2021-09-07 09:00:00|7473.6|7470.6|7477.7|7474.7|7478|7475|7472.1|7469.1|0
1631005500000|2021-09-07 09:05:00|7477.8|7474.8|7476.8|7473.8|7478.7|7475.7|7475.1|7472.1|0
1631005800000|2021-09-07 09:10:00|7476.4|7473.4|7472|7469|7476.6|7473.6|7468.9|7465.9|0
1631006100000|2021-09-07 09:15:00|7471.9|7468.9|7469.6|7466.6|7471.9|7468.9|7469.5|7466.5|0
1631006400000|2021-09-07 09:20:00|7469.7|7466.7|7463.7|7460.7|7470.7|7467.7|7463|7460|0
1631006700000|2021-09-07 09:25:00|7463.8|7460.8|7465.9|7462.9|7466.4|7463.4|7461.8|7458.8|0
1631007000000|2021-09-07 09:30:00|7465.8|7462.8|7462.8|7459.8|7467.3|7464.3|7462.2|7459.2|0
1631007300000|2021-09-07 09:35:00|7462.6|7459.6|7460.6|7457.6|7462.6|7459.6|7456.2|7453.2|0
1631007600000|2021-09-07 09:40:00|7460|7457|7459.6|7456.6|7461.8|7458.8|7458|7455|0
1631007900000|2021-09-07 09:45:00|7459.8|7456.8|7461.1|7458.1|7462.5|7459.5|7456.9|7453.9|0
1631008200000|2021-09-07 09:50:00|7459|7456|7458.2|7455.2|7460.5|7457.5|7455|7452|0
1631008500000|2021-09-07 09:55:00|7458.6|7455.6|7458.7|7455.7|7462|7459|7456.1|7453.1|0
1631008800000|2021-09-07 10:00:00|7458.9|7455.9|7459|7456|7461.1|7458.1|7458.6|7455.6|0
1631009100000|2021-09-07 10:05:00|7456.8|7453.8|7461.1|7458.1|7463.9|7460.9|7456.8|7453.8|0
1631009400000|2021-09-07 10:10:00|7462.4|7459.4|7465.3|7462.3|7466.1|7463.1|7461|7458|0
1631009700000|2021-09-07 10:15:00|7465|7462|7464.7|7461.7|7465.2|7462.2|7463.6|7460.6|0
1631010000000|2021-09-07 10:20:00|7464.4|7461.4|7464.2|7461.2|7464.9|7461.9|7464.2|7461.2|0
1631010300000|2021-09-07 10:25:00|7464.4|7461.4|7462.4|7459.4|7466.1|7463.1|7462.2|7459.2|0
1631010600000|2021-09-07 10:30:00|7462.8|7459.8|7464.6|7461.6|7465.1|7462.1|7461.4|7458.4|0
1631010900000|2021-09-07 10:35:00|7464|7461|7464|7461|7464.9|7461.9|7463.9|7460.9|0
1631011200000|2021-09-07 10:40:00|7464.1|7461.1|7456.6|7453.6|7464.2|7461.2|7455.9|7452.9|0
1631011500000|2021-09-07 10:45:00|7455.5|7452.5|7455.4|7452.4|7458.9|7455.9|7455.2|7452.2|0
1631011800000|2021-09-07 10:50:00|7455.5|7452.5|7455.3|7452.3|7455.5|7452.5|7454.5|7451.5|0
1631012100000|2021-09-07 10:55:00|7455.2|7452.2|7456.7|7453.7|7456.9|7453.9|7455.2|7452.2|0
1631012400000|2021-09-07 11:00:00|7455.8|7452.8|7459.4|7456.4|7461.4|7458.4|7455.6|7452.6|0
1631012700000|2021-09-07 11:05:00|7459.8|7456.8|7460.1|7457.1|7461.2|7458.2|7457.9|7454.9|0
1631013000000|2021-09-07 11:10:00|7460.2|7457.2|7459.2|7456.2|7461.8|7458.8|7459|7456|0
1631013300000|2021-09-07 11:15:00|7459|7456|7460.3|7457.3|7460.3|7457.3|7457.8|7454.8|0
1631013600000|2021-09-07 11:20:00|7460.4|7457.4|7461.5|7458.5|7461.5|7458.5|7459.2|7456.2|0
1631013900000|2021-09-07 11:25:00|7461.6|7458.6|7464.3|7461.3|7464.6|7461.6|7461.5|7458.5|0
1631014200000|2021-09-07 11:30:00|7464.4|7461.4|7464.2|7461.2|7465.6|7462.6|7462.5|7459.5|0
1631014500000|2021-09-07 11:35:00|7464|7461|7463.9|7460.9|7466.1|7463.1|7463.9|7460.9|0
1631014800000|2021-09-07 11:40:00|7463.8|7460.8|7464.9|7461.9|7465.5|7462.5|7463.8|7460.8|0
1631015100000|2021-09-07 11:45:00|7464.8|7461.8|7462.2|7459.2|7465.9|7462.9|7461.9|7458.9|0
1631015400000|2021-09-07 11:50:00|7462.3|7459.3|7463.5|7460.5|7463.8|7460.8|7460.8|7457.8|0
1631015700000|2021-09-07 11:55:00|7463.7|7460.7|7465.4|7462.4|7466.3|7463.3|7463.4|7460.4|0
1631016000000|2021-09-07 12:00:00|7465.6|7462.6|7465|7462|7465.6|7462.6|7463.7|7460.7|0
1631016300000|2021-09-07 12:05:00|7464.8|7461.8|7464.9|7461.9|7465.5|7462.5|7463.7|7460.7|0
1631016600000|2021-09-07 12:10:00|7464.7|7461.7|7466.2|7463.2|7466.6|7463.6|7464.7|7461.7|0
1631016900000|2021-09-07 12:15:00|7466.3|7463.3|7466.5|7463.5|7466.9|7463.9|7465.3|7462.3|0
1631017200000|2021-09-07 12:20:00|7466.7|7463.7|7466.9|7463.9|7467.5|7464.5|7466.1|7463.1|0
1631017500000|2021-09-07 12:25:00|7467|7464|7466.8|7463.8|7468|7465|7466.4|7463.4|0
1631017800000|2021-09-07 12:30:00|7466.7|7463.7|7467.5|7464.5|7469.2|7466.2|7465.8|7462.8|0
1631018100000|2021-09-07 12:35:00|7467.6|7464.6|7467.6|7464.6|7468.9|7465.9|7467|7464|0
1631018400000|2021-09-07 12:40:00|7467.8|7464.8|7469.4|7466.4|7470.6|7467.6|7466.6|7463.6|0
1631018700000|2021-09-07 12:45:00|7469.3|7466.3|7470.9|7467.9|7473.7|7470.7|7469.3|7466.3|0
1631019000000|2021-09-07 12:50:00|7470.7|7467.7|7465.4|7462.4|7470.9|7467.9|7464.2|7461.2|0
1631019300000|2021-09-07 12:55:00|7465.5|7462.5|7466.8|7463.8|7466.9|7463.9|7464.2|7461.2|0
1631019600000|2021-09-07 13:00:00|7466.2|7463.2|7467.6|7464.6|7467.6|7464.6|7465|7462|0
1631019900000|2021-09-07 13:05:00|7467.5|7464.5|7468|7465|7468.7|7465.7|7467|7464|0
1631020200000|2021-09-07 13:10:00|7467.7|7464.7|7465.9|7462.9|7467.8|7464.8|7465.8|7462.8|0
1631020500000|2021-09-07 13:15:00|7466|7463|7467|7464|7467.9|7464.9|7465.4|7462.4|0
1631020800000|2021-09-07 13:20:00|7466.9|7463.9|7463.1|7460.1|7467.1|7464.1|7461.2|7458.2|0
1631021100000|2021-09-07 13:25:00|7466.5|7463.5|7467.4|7464.4|7469.7|7466.7|7463.7|7460.7|0
1631021400000|2021-09-07 13:30:00|7469.9|7466.9|7467.2|7465.4|7491.6|7489.8|7461.4|7459.6|0
1631021700000|2021-09-07 13:35:00|7465.5|7463.7|7489.8|7488|7494.3|7492.5|7463.8|7462|0
1631022000000|2021-09-07 13:40:00|7489.9|7488.1|7503|7501.2|7506.3|7504.5|7487.6|7485.8|0
1631022300000|2021-09-07 13:45:00|7502.7|7500.9|7501.4|7499.6|7505.8|7504|7492.9|7491.1|0
1631022600000|2021-09-07 13:50:00|7501.3|7499.5|7492.4|7490.6|7501.7|7499.9|7492.1|7490.3|0
1631022900000|2021-09-07 13:55:00|7492.7|7490.9|7500.4|7498.6|7504.3|7502.5|7491.5|7489.7|0
1631023200000|2021-09-07 14:00:00|7501.1|7499.3|7496.5|7494.7|7505.9|7504.1|7493.6|7491.8|0
1631023500000|2021-09-07 14:05:00|7496.1|7494.3|7508.7|7506.9|7509.4|7507.6|7495|7493.2|0
1631023800000|2021-09-07 14:10:00|7508.1|7506.3|7509.9|7508.1|7517.3|7515.5|7503.4|7501.6|0
1631024100000|2021-09-07 14:15:00|7509.7|7507.9|7499|7497.2|7512.8|7511|7498.9|7497.1|0
1631024400000|2021-09-07 14:20:00|7498.9|7497.1|7497.6|7495.8|7507.2|7505.4|7492.5|7490.7|0
1631024700000|2021-09-07 14:25:00|7497.5|7495.7|7501.3|7499.5|7505.2|7503.4|7492.7|7490.9|0
1631025000000|2021-09-07 14:30:00|7500.9|7499.1|7505.6|7503.8|7513|7511.2|7500.7|7498.9|0
1631025300000|2021-09-07 14:35:00|7504.7|7502.9|7509.9|7508.1|7515.5|7513.7|7503.2|7501.4|0
1631025600000|2021-09-07 14:40:00|7510|7508.2|7517.5|7515.7|7518|7516.2|7509.9|7508.1|0
1631025900000|2021-09-07 14:45:00|7517.6|7515.8|7521.7|7519.9|7522.5|7520.7|7514.1|7512.3|0
1631026200000|2021-09-07 14:50:00|7521.6|7519.8|7522|7520.2|7525.4|7523.6|7518.9|7517.1|0
1631026500000|2021-09-07 14:55:00|7521.9|7520.1|7524.1|7522.3|7524.2|7522.4|7519.2|7517.4|0
1631026800000|2021-09-07 15:00:00|7524.3|7522.5|7522.4|7520.6|7525|7523.2|7518.9|7517.1|0
1631027100000|2021-09-07 15:05:00|7522.3|7520.5|7504.3|7502.5|7523|7521.2|7502.8|7501|0
1631027400000|2021-09-07 15:10:00|7504.2|7502.4|7498.6|7496.8|7507.4|7505.6|7498.5|7496.7|0
1631027700000|2021-09-07 15:15:00|7498.3|7496.5|7506|7504.2|7507.5|7505.7|7496.5|7494.7|0
1631028000000|2021-09-07 15:20:00|7505.8|7504|7505.6|7503.8|7510.4|7508.6|7505|7503.2|0
1631028300000|2021-09-07 15:25:00|7505.5|7503.7|7503.3|7501.5|7507.1|7505.3|7495.7|7493.9|0
1631028600000|2021-09-07 15:30:00|7503.2|7501.4|7511.9|7510.1|7514.2|7512.4|7501.3|7499.5|0
1631028900000|2021-09-07 15:35:00|7511.6|7509.8|7514.3|7512.5|7514.3|7512.5|7508|7506.2|0
1631029200000|2021-09-07 15:40:00|7514.4|7512.6|7514.9|7513.1|7517.6|7515.8|7513|7511.2|0
1631029500000|2021-09-07 15:45:00|7514.7|7512.9|7513.1|7511.3|7516|7514.2|7512|7510.2|0
1631029800000|2021-09-07 15:50:00|7513.3|7511.5|7519.4|7517.6|7521.8|7520|7510.7|7508.9|0
1631030100000|2021-09-07 15:55:00|7519.3|7517.5|7523.7|7521.9|7525.8|7524|7517.9|7516.1|0
1631030400000|2021-09-07 16:00:00|7523.1|7521.3|7518.2|7516.4|7527.6|7525.8|7516.5|7514.7|0
1631030700000|2021-09-07 16:05:00|7517.9|7516.1|7518.7|7516.9|7521.1|7519.3|7515.4|7513.6|0
1631031000000|2021-09-07 16:10:00|7518.5|7516.7|7522.6|7520.8|7522.6|7520.8|7516|7514.2|0
1631031300000|2021-09-07 16:15:00|7522.5|7520.7|7525.8|7524|7527.3|7525.5|7521.5|7519.7|0
1631031600000|2021-09-07 16:20:00|7525.7|7523.9|7521.9|7520.1|7527.6|7525.8|7521.9|7520.1|0
1631031900000|2021-09-07 16:25:00|7522.2|7520.4|7529.9|7528.1|7530.6|7528.8|7521.8|7520|0
1631032200000|2021-09-07 16:30:00|7530.2|7528.4|7528.7|7526.9|7530.6|7528.8|7525.6|7523.8|0
1631032500000|2021-09-07 16:35:00|7528.6|7526.8|7529.1|7527.3|7530.7|7528.9|7527.7|7525.9|0
1631032800000|2021-09-07 16:40:00|7529|7527.2|7534.3|7532.5|7535.5|7533.7|7529|7527.2|0
1631033100000|2021-09-07 16:45:00|7534.9|7533.1|7533.1|7531.3|7536.5|7534.7|7532|7530.2|0
1631033400000|2021-09-07 16:50:00|7533|7531.2|7532.6|7530.8|7533.6|7531.8|7530.5|7528.7|0
1631033700000|2021-09-07 16:55:00|7532.7|7530.9|7530.6|7528.8|7533.7|7531.9|7529.6|7527.8|0
1631034000000|2021-09-07 17:00:00|7530.7|7528.9|7522.5|7520.7|7531.1|7529.3|7522.1|7520.3|0
1631034300000|2021-09-07 17:05:00|7522.4|7520.6|7525.1|7523.3|7526.9|7525.1|7521.4|7519.6|0
1631034600000|2021-09-07 17:10:00|7525|7523.2|7526.6|7524.8|7527.7|7525.9|7524.6|7522.8|0
1631034900000|2021-09-07 17:15:00|7526.7|7524.9|7530.2|7528.4|7530.3|7528.5|7526.5|7524.7|0
1631035200000|2021-09-07 17:20:00|7530|7528.2|7532.1|7530.3|7533.2|7531.4|7529.9|7528.1|0
1631035500000|2021-09-07 17:25:00|7531.9|7530.1|7533.6|7531.8|7535.7|7533.9|7531.1|7529.3|0
1631035800000|2021-09-07 17:30:00|7533.4|7531.6|7538.1|7536.3|7539.9|7538.1|7532.4|7530.6|0
1631036100000|2021-09-07 17:35:00|7538|7536.2|7541.1|7539.3|7541.5|7539.7|7537.9|7536.1|0
1631036400000|2021-09-07 17:40:00|7541.2|7539.4|7541.2|7539.4|7541.3|7539.5|7539.3|7537.5|0
1631036700000|2021-09-07 17:45:00|7541.1|7539.3|7540.3|7538.5|7542|7540.2|7539.4|7537.6|0
1631037000000|2021-09-07 17:50:00|7540.4|7538.6|7536.1|7534.3|7540.4|7538.6|7534.8|7533|0
1631037300000|2021-09-07 17:55:00|7536.3|7534.5|7535.9|7534.1|7536.3|7534.5|7533.3|7531.5|0
1631037600000|2021-09-07 18:00:00|7535.8|7534|7530|7528.2|7536.6|7534.8|7529.4|7527.6|0
1631037900000|2021-09-07 18:05:00|7530.7|7528.9|7531.9|7530.1|7531.9|7530.1|7528.8|7527|0
1631038200000|2021-09-07 18:10:00|7531.8|7530|7537.7|7535.9|7538.1|7536.3|7531.8|7530|0
1631038500000|2021-09-07 18:15:00|7537.6|7535.8|7536.8|7535|7540.6|7538.8|7534.5|7532.7|0
1631038800000|2021-09-07 18:20:00|7536.7|7534.9|7539.3|7537.5|7540.2|7538.4|7536|7534.2|0
1631039100000|2021-09-07 18:25:00|7539.2|7537.4|7538.9|7537.1|7540.3|7538.5|7537.3|7535.5|0
1631039400000|2021-09-07 18:30:00|7538.7|7536.9|7540.6|7538.8|7542|7540.2|7535.3|7533.5|0
1631039700000|2021-09-07 18:35:00|7540.5|7538.7|7540.6|7538.8|7544.5|7542.7|7539.2|7537.4|0
1631040000000|2021-09-07 18:40:00|7540.7|7538.9|7539.1|7537.3|7541|7539.2|7538.1|7536.3|0
1631040300000|2021-09-07 18:45:00|7539|7537.2|7538.3|7536.5|7539.7|7537.9|7535|7533.2|0
1631040600000|2021-09-07 18:50:00|7538.4|7536.6|7539.1|7537.3|7539.8|7538|7535|7533.2|0
1631040900000|2021-09-07 18:55:00|7539.2|7537.4|7542.5|7540.7|7543.4|7541.6|7539|7537.2|0
1631041200000|2021-09-07 19:00:00|7542.3|7540.5|7542.5|7540.7|7543.6|7541.8|7541.3|7539.5|0
1631041500000|2021-09-07 19:05:00|7542.6|7540.8|7536.8|7535|7542.6|7540.8|7536.8|7535|0
1631041800000|2021-09-07 19:10:00|7537.1|7535.3|7538.4|7536.6|7539.7|7537.9|7536.3|7534.5|0
1631042100000|2021-09-07 19:15:00|7538.5|7536.7|7538|7536.2|7539.9|7538.1|7533.9|7532.1|0
1631042400000|2021-09-07 19:20:00|7537.9|7536.1|7534.3|7532.5|7538.8|7537|7533.3|7531.5|0
1631042700000|2021-09-07 19:25:00|7534.1|7532.3|7531.1|7529.3|7534.8|7533|7531|7529.2|0
1631043000000|2021-09-07 19:30:00|7531|7529.2|7527.5|7525.7|7531.8|7530|7525.8|7524|0
1631043300000|2021-09-07 19:35:00|7527.3|7525.5|7523.8|7522|7529.4|7527.6|7523.7|7521.9|0
1631043600000|2021-09-07 19:40:00|7523.6|7521.8|7528.8|7527|7530.1|7528.3|7523|7521.2|0
1631043900000|2021-09-07 19:45:00|7528.4|7526.6|7523.1|7521.3|7530.8|7529|7523|7521.2|0
1631044200000|2021-09-07 19:50:00|7523.8|7522|7522.1|7520.3|7524.6|7522.8|7517.6|7515.8|0
1631044500000|2021-09-07 19:55:00|7522.8|7521|7522.4|7520.6|7524.1|7522.3|7519.4|7517.6|0
1631044800000|2021-09-07 20:00:00|7523|7520|7523.2|7520.2|7523.6|7520.6|7519.9|7516.9|0
1631045100000|2021-09-07 20:05:00|7523.7|7520.7|7523.7|7520.7|7524.3|7521.3|7523.1|7520.1|0
1631045400000|2021-09-07 20:10:00|7523.4|7520.4|7521.2|7518.2|7523.4|7520.4|7520.8|7517.8|0
1631045700000|2021-09-07 20:15:00|7521.1|7518.1|7517.7|7514.7|7521.1|7518.1|7517.5|7514.5|0
1631046000000|2021-09-07 20:20:00|7517.4|7514.4|7518.6|7515.6|7519.9|7516.9|7517.4|7514.4|0
1631046300000|2021-09-07 20:25:00|7518.4|7515.4|7519.2|7516.2|7519.2|7516.2|7517.4|7514.4|0
1631046600000|2021-09-07 20:30:00|7519.3|7516.3|7518.7|7515.7|7519.3|7516.3|7518.2|7515.2|0
1631046900000|2021-09-07 20:35:00|7518.8|7515.8|7518.5|7515.5|7519.1|7516.1|7518.1|7515.1|0
1631047200000|2021-09-07 20:40:00|7518.6|7515.6|7519.4|7516.4|7519.5|7516.5|7518|7515|0
1631047500000|2021-09-07 20:45:00|7519.5|7516.5|7519.9|7516.9|7520.3|7517.3|7519.5|7516.5|0
1631047800000|2021-09-07 20:50:00|7519.8|7516.8|7520.2|7517.2|7521.1|7518.1|7519.6|7516.6|0
1631048100000|2021-09-07 20:55:00|7520.1|7517.1|7520.9|7517.9|7520.9|7517.9|7519.6|7516.6|0
1631048400000|2021-09-07 21:00:00|7521|7518|7521.5|7518.5|7521.6|7518.6|7521|7518|0
1631048700000|2021-09-07 21:05:00|7521.4|7518.4|7520.2|7517.2|7521.5|7518.5|7520.2|7517.2|0
1631049000000|2021-09-07 21:10:00|7520.3|7517.3|7519.8|7516.8|7520.4|7517.4|7519.5|7516.5|0
1631049300000|2021-09-07 21:15:00|7519.9|7516.9|7520.4|7517.4|7520.4|7517.4|7519.4|7516.4|0
1631049600000|2021-09-07 21:20:00|7520.7|7517.7|7519.4|7516.4|7520.7|7517.7|7519.2|7516.2|0
1631049900000|2021-09-07 21:25:00|7519.3|7516.3|7519.6|7516.6|7520|7517|7519.2|7516.2|0
1631050200000|2021-09-07 21:30:00|7519.5|7516.5|7520.4|7517.4|7520.6|7517.6|7519.4|7516.4|0
1631050500000|2021-09-07 21:35:00|7520.3|7517.3|7520.8|7517.8|7520.8|7517.8|7520.1|7517.1|0
1631050800000|2021-09-07 21:40:00|7520.4|7517.4|7520.8|7517.8|7521|7518|7520.4|7517.4|0
1631051100000|2021-09-07 21:45:00|7520.9|7517.9|7520.7|7517.7|7521|7518|7520.6|7517.6|0
1631051400000|2021-09-07 21:50:00|7520.9|7517.9|7520.5|7517.5|7520.9|7517.9|7520.5|7517.5|0
1631051700000|2021-09-07 21:55:00|7520.4|7517.4|7521.3|7518.3|7521.7|7518.7|7520.3|7517.3|0
1631052000000|2021-09-07 22:00:00|7521.4|7518.4|7520.9|7517.9|7521.5|7518.5|7520.8|7517.8|0
1631052300000|2021-09-07 22:05:00|7520.8|7517.8|7521.2|7518.2|7521.4|7518.4|7520.6|7517.6|0
1631052600000|2021-09-07 22:10:00|7521.3|7518.3|7521.7|7518.7|7521.9|7518.9|7521.2|7518.2|0
1631052900000|2021-09-07 22:15:00|7521.8|7518.8|7521.9|7518.9|7522.2|7519.2|7521.5|7518.5|0
1631053200000|2021-09-07 22:20:00|7522|7519|7521.8|7518.8|7522|7519|7521.3|7518.3|0
1631053500000|2021-09-07 22:25:00|7521.9|7518.9|7521.3|7518.3|7522|7519|7521.1|7518.1|0
1631053800000|2021-09-07 22:30:00|7521.4|7518.4|7521.3|7518.3|7521.5|7518.5|7521.3|7518.3|0
1631054100000|2021-09-07 22:35:00|7521.2|7518.2|7521.4|7518.4|7521.7|7518.7|7521.2|7518.2|0
1631054400000|2021-09-07 22:40:00|7521.2|7518.2|7521.5|7518.5|7521.9|7518.9|7521.2|7518.2|0
1631054700000|2021-09-07 22:45:00|7521.6|7518.6|7521.1|7518.1|7521.7|7518.7|7521|7518|0
1631055000000|2021-09-07 22:50:00|7521|7518|7520.8|7517.8|7521|7518|7520.2|7517.2|0
1631055300000|2021-09-07 22:55:00|7520.9|7517.9|7520.9|7517.9|7521.3|7518.3|7520.6|7517.6|0
1631055600000|2021-09-07 23:00:00|7521|7518|7521.8|7518.8|7521.9|7518.9|7520.8|7517.8|0
1631055900000|2021-09-07 23:05:00|7521.9|7518.9|7522|7519|7522|7519|7521.7|7518.7|0
1631056200000|2021-09-07 23:10:00|7521.3|7518.3|7520.2|7517.2|7521.3|7518.3|7520.2|7517.2|0
1631056500000|2021-09-07 23:15:00|7520.1|7517.1|7519.9|7516.9|7520.4|7517.4|7519.6|7516.6|0
1631056800000|2021-09-07 23:20:00|7520.1|7517.1|7519.6|7516.6|7520.2|7517.2|7519.6|7516.6|0
1631057100000|2021-09-07 23:25:00|7519.5|7516.5|7517.8|7514.8|7519.7|7516.7|7517.5|7514.5|0
1631057400000|2021-09-07 23:30:00|7517.9|7514.9|7518.3|7515.3|7518.4|7515.4|7517.8|7514.8|0
1631057700000|2021-09-07 23:35:00|7518.1|7515.1|7519.5|7516.5|7519.5|7516.5|7518.1|7515.1|0
1631058000000|2021-09-07 23:40:00|7519.3|7516.3|7520.6|7517.6|7520.7|7517.7|7519.3|7516.3|0
1631058300000|2021-09-07 23:45:00|7520.4|7517.4|7519.7|7516.7|7520.7|7517.7|7519.5|7516.5|0
1631058600000|2021-09-07 23:50:00|7519.5|7516.5|7519|7516|7520.6|7517.6|7519|7516|0
1631058900000|2021-09-07 23:55:00|7519.1|7516.1|7521.3|7516.3|7521.3|7517.5|7518.7|7515.7|0
1631059200000|2021-09-08 00:00:00|7521.2|7516.2|7524.7|7519.7|7524.8|7519.8|7521.2|7516.2|0
1631059500000|2021-09-08 00:05:00|7524.8|7519.8|7527.2|7522.2|7527.5|7522.5|7524.3|7519.3|0
1631059800000|2021-09-08 00:10:00|7527.1|7522.1|7529|7524|7529.5|7524.5|7527.1|7522.1|0
1631060100000|2021-09-08 00:15:00|7529.1|7524.1|7528|7523|7530.5|7525.5|7527.5|7522.5|0
1631060400000|2021-09-08 00:20:00|7528.1|7523.1|7528.6|7523.6|7529.1|7524.1|7527.6|7522.6|0
1631060700000|2021-09-08 00:25:00|7528.7|7523.7|7527.6|7522.6|7528.9|7523.9|7527.5|7522.5|0
1631061000000|2021-09-08 00:30:00|7527.7|7522.7|7528.2|7523.2|7528.2|7523.2|7526.7|7521.7|0
1631061300000|2021-09-08 00:35:00|7528.4|7523.4|7528.1|7523.1|7528.9|7523.9|7527.4|7522.4|0
1631061600000|2021-09-08 00:40:00|7528|7523|7529.4|7524.4|7530|7525|7528|7523|0
1631061900000|2021-09-08 00:45:00|7529.5|7524.5|7530.1|7525.1|7530.5|7525.5|7529.1|7524.1|0
1631062200000|2021-09-08 00:50:00|7530.2|7525.2|7532.3|7527.3|7533|7528|7530.2|7525.2|0
1631062500000|2021-09-08 00:55:00|7532.2|7527.2|7532.1|7527.1|7532.9|7527.9|7531.4|7526.4|0
1631062800000|2021-09-08 01:00:00|7532.3|7527.3|7531.6|7526.6|7532.6|7527.6|7531.2|7526.2|0
1631063100000|2021-09-08 01:05:00|7531.7|7526.7|7531.3|7526.3|7532.3|7527.3|7530.9|7525.9|0
1631063400000|2021-09-08 01:10:00|7531.2|7526.2|7531.7|7526.7|7531.7|7526.7|7530.5|7525.5|0
1631063700000|2021-09-08 01:15:00|7531.6|7526.6|7531.4|7526.4|7532.7|7527.7|7530.6|7525.6|0
1631064000000|2021-09-08 01:20:00|7531.5|7526.5|7531.3|7526.3|7533.5|7528.5|7531.2|7526.2|0
1631064300000|2021-09-08 01:25:00|7531.4|7526.4|7531|7526|7532.6|7527.6|7530.8|7525.8|0
1631064600000|2021-09-08 01:30:00|7531.1|7526.1|7530.1|7525.1|7532.5|7527.5|7529.5|7524.5|0
1631064900000|2021-09-08 01:35:00|7530.2|7525.2|7533.3|7528.3|7533.5|7528.5|7529.5|7524.5|0
1631065200000|2021-09-08 01:40:00|7533.5|7528.5|7533.5|7528.5|7535.2|7530.2|7533.1|7528.1|0
1631065500000|2021-09-08 01:45:00|7533.6|7528.6|7534.3|7529.3|7534.7|7529.7|7533|7528|0
1631065800000|2021-09-08 01:50:00|7534.2|7529.2|7534.3|7529.3|7535|7530|7532.7|7527.7|0
1631066100000|2021-09-08 01:55:00|7534.4|7529.4|7533.7|7528.7|7534.6|7529.6|7533.5|7528.5|0
1631066400000|2021-09-08 02:00:00|7533.8|7528.8|7530.4|7525.4|7534.1|7529.1|7529.5|7524.5|0
1631066700000|2021-09-08 02:05:00|7530.3|7525.3|7530|7525|7531.3|7526.3|7529.5|7524.5|0
1631067000000|2021-09-08 02:10:00|7530.1|7525.1|7529.8|7524.8|7530.2|7525.2|7529.3|7524.3|0
1631067300000|2021-09-08 02:15:00|7529.7|7524.7|7529.5|7524.5|7529.7|7524.7|7527.8|7522.8|0
1631067600000|2021-09-08 02:20:00|7529.4|7524.4|7529.9|7524.9|7530|7525|7528.8|7523.8|0
1631067900000|2021-09-08 02:25:00|7530|7525|7530|7525|7530.6|7525.6|7529.4|7524.4|0
1631068200000|2021-09-08 02:30:00|7529.9|7524.9|7528.8|7523.8|7530|7525|7528|7523|0
1631068500000|2021-09-08 02:35:00|7528.7|7523.7|7528.9|7523.9|7529.3|7524.3|7528|7523|0
1631068800000|2021-09-08 02:40:00|7528.8|7523.8|7529.2|7524.2|7529.5|7524.5|7528.3|7523.3|0
1631069100000|2021-09-08 02:45:00|7529.1|7524.1|7529.4|7524.4|7529.5|7524.5|7529|7524|0
1631069400000|2021-09-08 02:50:00|7529.5|7524.5|7529.6|7524.6|7529.7|7524.7|7528.8|7523.8|0
1631069700000|2021-09-08 02:55:00|7529.8|7524.8|7529.2|7524.2|7530.6|7525.6|7529.1|7524.1|0
1631070000000|2021-09-08 03:00:00|7529.1|7524.1|7529.1|7524.1|7530.1|7525.1|7528.9|7523.9|0
1631070300000|2021-09-08 03:05:00|7529|7524|7529.6|7524.6|7529.7|7524.7|7528.9|7523.9|0
1631070600000|2021-09-08 03:10:00|7529.5|7524.5|7528.7|7523.7|7529.6|7524.6|7528.4|7523.4|0
1631070900000|2021-09-08 03:15:00|7528.6|7523.6|7528.3|7523.3|7529.4|7524.4|7528|7523|0
1631071200000|2021-09-08 03:20:00|7528.4|7523.4|7527.3|7522.3|7528.7|7523.7|7527.3|7522.3|0
1631071500000|2021-09-08 03:25:00|7527.1|7522.1|7527.1|7522.1|7527.8|7522.8|7526.6|7521.6|0
1631071800000|2021-09-08 03:30:00|7527.2|7522.2|7523.5|7518.5|7527.3|7522.3|7522.3|7517.3|0
1631072100000|2021-09-08 03:35:00|7523.6|7518.6|7522|7517|7524.1|7519.1|7521.5|7516.5|0
1631072400000|2021-09-08 03:40:00|7521.9|7516.9|7523.2|7518.2|7523.5|7518.5|7521.6|7516.6|0
1631072700000|2021-09-08 03:45:00|7523.1|7518.1|7524.6|7519.6|7524.6|7519.6|7522.9|7517.9|0
1631073000000|2021-09-08 03:50:00|7524.5|7519.5|7524.4|7519.4|7525.1|7520.1|7524.2|7519.2|0
1631073300000|2021-09-08 03:55:00|7524.6|7519.6|7524.8|7519.8|7525.1|7520.1|7524.3|7519.3|0
1631073600000|2021-09-08 04:00:00|7524.9|7519.9|7524|7519|7525.2|7520.2|7523.7|7518.7|0
1631073900000|2021-09-08 04:05:00|7524.1|7519.1|7524.2|7519.2|7524.7|7519.7|7523.9|7518.9|0
1631074200000|2021-09-08 04:10:00|7524.3|7519.3|7524.2|7519.2|7524.3|7519.3|7523.5|7518.5|0
1631074500000|2021-09-08 04:15:00|7524.3|7519.3|7524.6|7519.6|7525.1|7520.1|7524.2|7519.2|0
1631074800000|2021-09-08 04:20:00|7524.7|7519.7|7525.5|7520.5|7525.8|7520.8|7524.6|7519.6|0
1631075100000|2021-09-08 04:25:00|7525.6|7520.6|7525.3|7520.3|7525.6|7520.6|7524.5|7519.5|0
1631075400000|2021-09-08 04:30:00|7525.2|7520.2|7526.1|7521.1|7527.1|7522.1|7524.9|7519.9|0
1631075700000|2021-09-08 04:35:00|7526|7521|7526|7521|7526.3|7521.3|7525.4|7520.4|0
1631076000000|2021-09-08 04:40:00|7525.9|7520.9|7524.9|7519.9|7525.9|7520.9|7524.5|7519.5|0
1631076300000|2021-09-08 04:45:00|7525|7520|7524.7|7519.7|7525|7520|7524.1|7519.1|0
1631076600000|2021-09-08 04:50:00|7524.8|7519.8|7523.8|7518.8|7524.9|7519.9|7523.4|7518.4|0
1631076900000|2021-09-08 04:55:00|7523.9|7518.9|7524|7519|7524.2|7519.2|7523.6|7518.6|0
1631077200000|2021-09-08 05:00:00|7523.9|7518.9|7524.8|7519.8|7525.2|7520.2|7523.7|7518.7|0
1631077500000|2021-09-08 05:05:00|7524.7|7519.7|7522.4|7517.4|7524.7|7519.7|7522.2|7517.2|0
1631077800000|2021-09-08 05:10:00|7522.5|7517.5|7521.4|7516.4|7523.6|7518.6|7521|7516|0
1631078100000|2021-09-08 05:15:00|7521.3|7516.3|7524.3|7519.3|7524.3|7519.3|7521.1|7516.1|0
1631078400000|2021-09-08 05:20:00|7524.4|7519.4|7526|7521|7526.4|7521.4|7524.1|7519.1|0
1631078700000|2021-09-08 05:25:00|7526.1|7521.1|7525.7|7520.7|7526.5|7521.5|7524.9|7519.9|0
1631079000000|2021-09-08 05:30:00|7525.8|7520.8|7523.8|7518.8|7525.9|7520.9|7523.6|7518.6|0
1631079300000|2021-09-08 05:35:00|7523.7|7518.7|7525.8|7520.8|7525.9|7520.9|7523.7|7518.7|0
1631079600000|2021-09-08 05:40:00|7526|7521|7525.4|7520.4|7526|7521|7524.1|7519.1|0
1631079900000|2021-09-08 05:45:00|7525.3|7520.3|7531.6|7526.6|7533.3|7528.3|7524.8|7519.8|0
1631080200000|2021-09-08 05:50:00|7531.8|7526.8|7531.5|7526.5|7532.3|7527.3|7530.4|7525.4|0
1631080500000|2021-09-08 05:55:00|7531.6|7526.6|7532.3|7527.3|7532.4|7527.4|7530.4|7525.4|0
1631080800000|2021-09-08 06:00:00|7532.1|7527.1|7532|7527|7532.7|7527.7|7531|7526|0
1631081100000|2021-09-08 06:05:00|7532.1|7527.1|7530.8|7525.8|7532.6|7527.6|7530.4|7525.4|0
1631081400000|2021-09-08 06:10:00|7530.7|7525.7|7532.4|7527.4|7532.7|7527.7|7530.5|7525.5|0
1631081700000|2021-09-08 06:15:00|7532.3|7527.3|7535.1|7530.1|7535.7|7530.7|7531.8|7526.8|0
1631082000000|2021-09-08 06:20:00|7535.2|7530.2|7531.8|7526.8|7535.2|7530.2|7531.2|7526.2|0
1631082300000|2021-09-08 06:25:00|7531.9|7526.9|7531.3|7526.3|7532.9|7527.9|7531|7526|0
1631082600000|2021-09-08 06:30:00|7531.4|7526.4|7530.7|7525.7|7531.8|7526.8|7530.4|7525.4|0
1631082900000|2021-09-08 06:35:00|7530.6|7525.6|7528.1|7523.1|7531.2|7526.2|7527.8|7522.8|0
1631083200000|2021-09-08 06:40:00|7528.2|7523.2|7529.2|7524.2|7529.3|7524.3|7527.6|7522.6|0
1631083500000|2021-09-08 06:45:00|7529.3|7524.3|7526.3|7521.3|7529.7|7524.7|7525.5|7520.5|0
1631083800000|2021-09-08 06:50:00|7526.5|7521.5|7525.8|7520.8|7526.6|7521.6|7524.9|7519.9|0
1631084100000|2021-09-08 06:55:00|7525.9|7520.9|7526.2|7521.2|7528|7523|7525.1|7520.1|0
1631084400000|2021-09-08 07:00:00|7526.3|7521.3|7523.8|7518.8|7527.5|7522.5|7523.2|7518.2|0
1631084700000|2021-09-08 07:05:00|7523.7|7518.7|7510.7|7505.7|7523.8|7518.8|7509.7|7504.7|0
1631085000000|2021-09-08 07:10:00|7510.2|7505.2|7495.9|7490.9|7510.2|7505.2|7494.5|7489.5|0
1631085300000|2021-09-08 07:15:00|7495.6|7490.6|7503.5|7498.5|7504.1|7499.1|7493.2|7488.2|0
1631085600000|2021-09-08 07:20:00|7503.7|7498.7|7497.6|7492.6|7503.7|7498.7|7496.5|7491.5|0
1631085900000|2021-09-08 07:25:00|7497.5|7492.5|7497.9|7492.9|7499.3|7494.3|7489.4|7484.4|0
1631086200000|2021-09-08 07:30:00|7497.8|7492.8|7499.3|7494.3|7500|7495|7493.8|7488.8|0
1631086500000|2021-09-08 07:35:00|7499.4|7494.4|7500.5|7495.5|7501.8|7496.8|7498.2|7493.2|0
1631086800000|2021-09-08 07:40:00|7500.4|7495.4|7503.2|7498.2|7503.9|7498.9|7498.2|7493.2|0
1631087100000|2021-09-08 07:45:00|7503.3|7498.3|7500.2|7495.2|7503.4|7498.4|7498.4|7493.4|0
1631087400000|2021-09-08 07:50:00|7500.1|7495.1|7504|7499|7505.1|7500.1|7499|7494|0
1631087700000|2021-09-08 07:55:00|7504.1|7499.1|7500.5|7495.5|7504.6|7499.6|7498.9|7493.9|0
1631088000000|2021-09-08 08:00:00|7500.9|7495.9|7508.7|7505.7|7511.7|7508.7|7499.4|7494.4|0
1631088300000|2021-09-08 08:05:00|7508.5|7505.5|7499.6|7496.6|7511.1|7508.1|7497.5|7494.5|0
1631088600000|2021-09-08 08:10:00|7499.5|7496.5|7495.2|7492.2|7499.5|7496.5|7493.9|7490.9|0
1631088900000|2021-09-08 08:15:00|7495.7|7492.7|7497.6|7494.6|7497.6|7494.6|7493.4|7490.4|0
1631089200000|2021-09-08 08:20:00|7497.7|7494.7|7493.3|7490.3|7499.3|7496.3|7493.3|7490.3|0
1631089500000|2021-09-08 08:25:00|7493.2|7490.2|7495|7492|7497.8|7494.8|7492.6|7489.6|0
1631089800000|2021-09-08 08:30:00|7495.7|7492.7|7491.5|7488.5|7495.9|7492.9|7490.4|7487.4|0
1631090100000|2021-09-08 08:35:00|7491.4|7488.4|7495.5|7492.5|7496.7|7493.7|7491.1|7488.1|0
1631090400000|2021-09-08 08:40:00|7492.9|7489.9|7492.5|7489.5|7496.3|7493.3|7491.4|7488.4|0
1631090700000|2021-09-08 08:45:00|7493.4|7490.4|7497.1|7494.1|7498.1|7495.1|7492.5|7489.5|0
1631091000000|2021-09-08 08:50:00|7498.1|7495.1|7498.7|7495.7|7501.8|7498.8|7496.4|7493.4|0
1631091300000|2021-09-08 08:55:00|7498.6|7495.6|7499.2|7496.2|7501.6|7498.6|7498.4|7495.4|0
1631091600000|2021-09-08 09:00:00|7499.3|7496.3|7504.3|7501.3|7506.6|7503.6|7497.9|7494.9|0
1631091900000|2021-09-08 09:05:00|7504.5|7501.5|7505.8|7502.8|7507.3|7504.3|7503.2|7500.2|0
1631092200000|2021-09-08 09:10:00|7506.2|7503.2|7504.1|7501.1|7506.2|7503.2|7503.1|7500.1|0
1631092500000|2021-09-08 09:15:00|7504.2|7501.2|7504.6|7501.6|7505.3|7502.3|7503.5|7500.5|0
1631092800000|2021-09-08 09:20:00|7503.5|7500.5|7504.7|7501.7|7506.7|7503.7|7501.6|7498.6|0
1631093100000|2021-09-08 09:25:00|7504.4|7501.4|7506.6|7503.6|7507.6|7504.6|7504.4|7501.4|0
1631093400000|2021-09-08 09:30:00|7506.7|7503.7|7510.7|7507.7|7512.2|7509.2|7506.4|7503.4|0
1631093700000|2021-09-08 09:35:00|7510.3|7507.3|7515.4|7512.4|7516.1|7513.1|7510.3|7507.3|0
1631094000000|2021-09-08 09:40:00|7515.5|7512.5|7515.6|7512.6|7516|7513|7515.1|7512.1|0
1631094300000|2021-09-08 09:45:00|7515.7|7512.7|7514.5|7511.5|7515.7|7512.7|7513.6|7510.6|0
1631094600000|2021-09-08 09:50:00|7514.6|7511.6|7516.4|7513.4|7516.5|7513.5|7514.1|7511.1|0
1631094900000|2021-09-08 09:55:00|7516.3|7513.3|7517.1|7514.1|7518.7|7515.7|7516.1|7513.1|0
1631095200000|2021-09-08 10:00:00|7517.5|7514.5|7520.9|7517.9|7521.6|7518.6|7517.5|7514.5|0
1631095500000|2021-09-08 10:05:00|7521.3|7518.3|7521.1|7518.1|7523.2|7520.2|7520.2|7517.2|0
1631095800000|2021-09-08 10:10:00|7520.9|7517.9|7524.1|7521.1|7524.1|7521.1|7520.7|7517.7|0
1631096100000|2021-09-08 10:15:00|7523.6|7520.6|7527.1|7524.1|7527.4|7524.4|7523.1|7520.1|0
1631096400000|2021-09-08 10:20:00|7525.1|7522.1|7525.2|7522.2|7525.4|7522.4|7523.4|7520.4|0
1631096700000|2021-09-08 10:25:00|7525.1|7522.1|7523.7|7520.7|7525.6|7522.6|7523.7|7520.7|0
1631097000000|2021-09-08 10:30:00|7523.3|7520.3|7523.6|7520.6|7525|7522|7522.7|7519.7|0
1631097300000|2021-09-08 10:35:00|7523.5|7520.5|7525.8|7522.8|7525.8|7522.8|7523.5|7520.5|0
1631097600000|2021-09-08 10:40:00|7524.1|7521.1|7523.7|7520.7|7526.5|7523.5|7523.2|7520.2|0
1631097900000|2021-09-08 10:45:00|7523.8|7520.8|7520.8|7517.8|7524.4|7521.4|7520.6|7517.6|0
1631098200000|2021-09-08 10:50:00|7521|7518|7523.6|7520.6|7523.7|7520.7|7520.5|7517.5|0
1631098500000|2021-09-08 10:55:00|7523.5|7520.5|7524.6|7521.6|7524.9|7521.9|7523.5|7520.5|0
1631098800000|2021-09-08 11:00:00|7523.7|7520.7|7529|7526|7530.5|7527.5|7523.6|7520.6|0
1631099100000|2021-09-08 11:05:00|7528.9|7525.9|7528.7|7525.7|7529.3|7526.3|7527.3|7524.3|0
1631099400000|2021-09-08 11:10:00|7528.9|7525.9|7533.6|7530.6|7533.6|7530.6|7528.9|7525.9|0
1631099700000|2021-09-08 11:15:00|7533.3|7530.3|7532.6|7529.6|7533.4|7530.4|7531.8|7528.8|0
1631100000000|2021-09-08 11:20:00|7532.3|7529.3|7529.3|7526.3|7532.4|7529.4|7529.3|7526.3|0
1631100300000|2021-09-08 11:25:00|7529.4|7526.4|7532.7|7529.7|7532.8|7529.8|7529.4|7526.4|0
1631100600000|2021-09-08 11:30:00|7532.8|7529.8|7534.9|7531.9|7535.7|7532.7|7530.9|7527.9|0
1631100900000|2021-09-08 11:35:00|7534.5|7531.5|7535.8|7532.8|7536.1|7533.1|7534.3|7531.3|0
1631101200000|2021-09-08 11:40:00|7536.5|7533.5|7533.5|7530.5|7536.5|7533.5|7532.4|7529.4|0
1631101500000|2021-09-08 11:45:00|7534.1|7531.1|7533.1|7530.1|7534.4|7531.4|7532.1|7529.1|0
1631101800000|2021-09-08 11:50:00|7533.4|7530.4|7534.4|7531.4|7534.9|7531.9|7533|7530|0
1631102100000|2021-09-08 11:55:00|7534.5|7531.5|7534.8|7531.8|7535.3|7532.3|7534.4|7531.4|0
1631102400000|2021-09-08 12:00:00|7534.9|7531.9|7534.7|7531.7|7535.4|7532.4|7533.1|7530.1|0
1631102700000|2021-09-08 12:05:00|7534.6|7531.6|7530.8|7527.8|7534.8|7531.8|7530.8|7527.8|0
1631103000000|2021-09-08 12:10:00|7531|7528|7530.4|7527.4|7531.5|7528.5|7530.2|7527.2|0
1631103300000|2021-09-08 12:15:00|7530.3|7527.3|7525.3|7522.3|7530.5|7527.5|7524.3|7521.3|0
1631103600000|2021-09-08 12:20:00|7525.4|7522.4|7527.2|7524.2|7527.5|7524.5|7524.5|7521.5|0
1631103900000|2021-09-08 12:25:00|7527.3|7524.3|7527.2|7524.2|7527.9|7524.9|7526.7|7523.7|0
1631104200000|2021-09-08 12:30:00|7527.3|7524.3|7528|7525|7528.1|7525.1|7526.9|7523.9|0
1631104500000|2021-09-08 12:35:00|7528.1|7525.1|7529.6|7526.6|7529.6|7526.6|7527.7|7524.7|0
1631104800000|2021-09-08 12:40:00|7529.5|7526.5|7529.6|7526.6|7530|7527|7529.1|7526.1|0
1631105100000|2021-09-08 12:45:00|7529.4|7526.4|7531|7528|7531.3|7528.3|7528.4|7525.4|0
1631105400000|2021-09-08 12:50:00|7530.9|7527.9|7529.7|7526.7|7531.8|7528.8|7528|7525|0
1631105700000|2021-09-08 12:55:00|7529.6|7526.6|7531.1|7528.1|7531.2|7528.2|7528.6|7525.6|0
1631106000000|2021-09-08 13:00:00|7530.6|7527.6|7532.1|7529.1|7532.2|7529.2|7529.1|7526.1|0
1631106300000|2021-09-08 13:05:00|7532|7529|7530.5|7527.5|7532|7529|7529.2|7526.2|0
1631106600000|2021-09-08 13:10:00|7530.6|7527.6|7528.5|7525.5|7530.9|7527.9|7528|7525|0
1631106900000|2021-09-08 13:15:00|7528.4|7525.4|7527.4|7524.4|7528.6|7525.6|7526.8|7523.8|0
1631107200000|2021-09-08 13:20:00|7527.3|7524.3|7528.4|7525.4|7528.6|7525.6|7526.2|7523.2|0
1631107500000|2021-09-08 13:25:00|7528.3|7525.3|7519.8|7516.8|7528.3|7525.3|7519.1|7516.1|0
1631107800000|2021-09-08 13:30:00|7518.7|7515.7|7494.2|7492.4|7530.3|7528.5|7494|7492.2|0
1631108100000|2021-09-08 13:35:00|7494.1|7492.3|7488.4|7486.6|7496.6|7494.8|7477|7475.2|0
1631108400000|2021-09-08 13:40:00|7488.3|7486.5|7478.2|7476.4|7488.5|7486.7|7476.3|7474.5|0
1631108700000|2021-09-08 13:45:00|7476.6|7474.8|7483.5|7481.7|7491.7|7489.9|7476.2|7474.4|0
1631109000000|2021-09-08 13:50:00|7481.6|7479.8|7481.6|7479.8|7490.4|7488.6|7477.1|7475.3|0
1631109300000|2021-09-08 13:55:00|7481.5|7479.7|7483|7481.2|7485.3|7483.5|7469.2|7467.4|0
1631109600000|2021-09-08 14:00:00|7482.8|7481|7472.5|7470.7|7483.6|7481.8|7472.5|7470.7|0
1631109900000|2021-09-08 14:05:00|7472.2|7470.4|7485.2|7483.4|7486.5|7484.7|7472.2|7470.4|0
1631110200000|2021-09-08 14:10:00|7484.7|7482.9|7497.3|7495.5|7497.3|7495.5|7484.1|7482.3|0
1631110500000|2021-09-08 14:15:00|7497.1|7495.3|7496.3|7494.5|7501.3|7499.5|7494.5|7492.7|0
1631110800000|2021-09-08 14:20:00|7497.8|7496|7490|7488.2|7503.8|7502|7489.7|7487.9|0
1631111100000|2021-09-08 14:25:00|7490.1|7488.3|7477.5|7475.7|7493.5|7491.7|7475.3|7473.5|0
1631111400000|2021-09-08 14:30:00|7477.2|7475.4|7454.6|7452.8|7480.7|7478.9|7453.1|7451.3|0
1631111700000|2021-09-08 14:35:00|7454.4|7452.6|7440.2|7438.4|7454.4|7452.6|7437|7435.2|0
1631112000000|2021-09-08 14:40:00|7439.9|7438.1|7427.2|7425.4|7439.9|7438.1|7425.2|7423.4|0
1631112300000|2021-09-08 14:45:00|7427.3|7425.5|7434.6|7432.8|7437.4|7435.6|7422.6|7420.8|0
1631112600000|2021-09-08 14:50:00|7434.7|7432.9|7406.1|7404.3|7439.4|7437.6|7403.1|7401.3|0
1631112900000|2021-09-08 14:55:00|7406.2|7404.4|7408.6|7406.8|7412.7|7410.9|7402.2|7400.4|0
1631113200000|2021-09-08 15:00:00|7408|7406.2|7420.1|7418.3|7426.1|7424.3|7406.9|7405.1|0
1631113500000|2021-09-08 15:05:00|7419.7|7417.9|7418.8|7417|7421.2|7419.4|7413.9|7412.1|0
1631113800000|2021-09-08 15:10:00|7419.1|7417.3|7417.1|7415.3|7425|7423.2|7412.1|7410.3|0
1631114100000|2021-09-08 15:15:00|7417.2|7415.4|7410.8|7409|7419|7417.2|7409.7|7407.9|0
1631114400000|2021-09-08 15:20:00|7411|7409.2|7420.2|7418.4|7422.5|7420.7|7407.9|7406.1|0
1631114700000|2021-09-08 15:25:00|7420.1|7418.3|7419.6|7417.8|7422.5|7420.7|7415.1|7413.3|0
1631115000000|2021-09-08 15:30:00|7419.5|7417.7|7409.8|7408|7421.2|7419.4|7407.4|7405.6|0
1631115300000|2021-09-08 15:35:00|7410.1|7408.3|7410.7|7408.9|7417.3|7415.5|7409.2|7407.4|0
1631115600000|2021-09-08 15:40:00|7411.4|7409.6|7401.1|7399.3|7411.6|7409.8|7400.9|7399.1|0
1631115900000|2021-09-08 15:45:00|7401.7|7399.9|7392.5|7390.7|7410.7|7408.9|7391.7|7389.9|0
1631116200000|2021-09-08 15:50:00|7392.6|7390.8|7381.1|7379.3|7392.6|7390.8|7380.9|7379.1|0
1631116500000|2021-09-08 15:55:00|7381.3|7379.5|7385.2|7383.4|7388.8|7387|7380.7|7378.9|0
1631116800000|2021-09-08 16:00:00|7384.5|7382.7|7382.2|7380.4|7402.1|7400.3|7371.8|7370|0
1631117100000|2021-09-08 16:05:00|7382.6|7380.8|7397.3|7395.5|7398.6|7396.8|7382|7380.2|0
1631117400000|2021-09-08 16:10:00|7397.6|7395.8|7400.6|7398.8|7404.3|7402.5|7396.2|7394.4|0
1631117700000|2021-09-08 16:15:00|7400.9|7399.1|7408.4|7406.6|7408.6|7406.8|7400.6|7398.8|0
1631118000000|2021-09-08 16:20:00|7407.9|7406.1|7408.1|7406.3|7410.9|7409.1|7405.3|7403.5|0
1631118300000|2021-09-08 16:25:00|7407.7|7405.9|7411.4|7409.6|7413.7|7411.9|7407.2|7405.4|0
1631118600000|2021-09-08 16:30:00|7411.2|7409.4|7415.5|7413.7|7415.5|7413.7|7410.3|7408.5|0
1631118900000|2021-09-08 16:35:00|7415.9|7414.1|7407|7405.2|7416.7|7414.9|7406.6|7404.8|0
1631119200000|2021-09-08 16:40:00|7406.9|7405.1|7405.5|7403.7|7410.5|7408.7|7403.7|7401.9|0
1631119500000|2021-09-08 16:45:00|7405|7403.2|7404.5|7402.7|7405.6|7403.8|7400.2|7398.4|0
1631119800000|2021-09-08 16:50:00|7404.7|7402.9|7405.2|7403.4|7407.8|7406|7401.9|7400.1|0
1631120100000|2021-09-08 16:55:00|7404.3|7402.5|7398.3|7396.5|7406.4|7404.6|7398.2|7396.4|0
1631120400000|2021-09-08 17:00:00|7398.5|7396.7|7407.8|7406|7408.5|7406.7|7398.3|7396.5|0
1631120700000|2021-09-08 17:05:00|7407.9|7406.1|7411.1|7409.3|7417.5|7415.7|7407.5|7405.7|0
1631121000000|2021-09-08 17:10:00|7411.5|7409.7|7413.8|7412|7417.3|7415.5|7407.6|7405.8|0
1631121300000|2021-09-08 17:15:00|7413.9|7412.1|7418.6|7416.8|7418.7|7416.9|7411.5|7409.7|0
1631121600000|2021-09-08 17:20:00|7418.8|7417|7416.1|7414.3|7423.5|7421.7|7413.6|7411.8|0
1631121900000|2021-09-08 17:25:00|7416.2|7414.4|7422.6|7420.8|7422.9|7421.1|7415.4|7413.6|0
1631122200000|2021-09-08 17:30:00|7422.7|7420.9|7421.5|7419.7|7425.9|7424.1|7420.5|7418.7|0
1631122500000|2021-09-08 17:35:00|7422.1|7420.3|7419.2|7417.4|7422.3|7420.5|7416.8|7415|0
1631122800000|2021-09-08 17:40:00|7419.1|7417.3|7426.9|7425.1|7428.1|7426.3|7419.1|7417.3|0
1631123100000|2021-09-08 17:45:00|7427.2|7425.4|7425.6|7423.8|7427.9|7426.1|7424.3|7422.5|0
1631123400000|2021-09-08 17:50:00|7426|7424.2|7425.1|7423.3|7429.5|7427.7|7423.7|7421.9|0
1631123700000|2021-09-08 17:55:00|7425|7423.2|7417.4|7415.6|7425.7|7423.9|7416.2|7414.4|0
1631124000000|2021-09-08 18:00:00|7417.5|7415.7|7433.6|7431.8|7438|7436.2|7417.5|7415.7|0
1631124300000|2021-09-08 18:05:00|7433.7|7431.9|7428.9|7427.1|7437.2|7435.4|7428|7426.2|0
1631124600000|2021-09-08 18:10:00|7429.6|7427.8|7433.9|7432.1|7434.1|7432.3|7428.4|7426.6|0
1631124900000|2021-09-08 18:15:00|7433.8|7432|7424.6|7422.8|7434.7|7432.9|7423.7|7421.9|0
1631125200000|2021-09-08 18:20:00|7424.7|7422.9|7422.5|7420.7|7429.1|7427.3|7422.4|7420.6|0
1631125500000|2021-09-08 18:25:00|7422.9|7421.1|7429.9|7428.1|7429.9|7428.1|7422.3|7420.5|0
1631125800000|2021-09-08 18:30:00|7430.1|7428.3|7432.1|7430.3|7432.3|7430.5|7425.6|7423.8|0
1631126100000|2021-09-08 18:35:00|7431.9|7430.1|7433.1|7431.3|7433.1|7431.3|7429|7427.2|0
1631126400000|2021-09-08 18:40:00|7432.8|7431|7436.1|7434.3|7436.7|7434.9|7427.9|7426.1|0
1631126700000|2021-09-08 18:45:00|7436.5|7434.7|7430.9|7429.1|7436.8|7435|7430.2|7428.4|0
1631127000000|2021-09-08 18:50:00|7431|7429.2|7426|7424.2|7431.5|7429.7|7426|7424.2|0
1631127300000|2021-09-08 18:55:00|7426.1|7424.3|7429.7|7427.9|7430.1|7428.3|7424.8|7423|0
1631127600000|2021-09-08 19:00:00|7430|7428.2|7432.6|7430.8|7433.9|7432.1|7428.9|7427.1|0
1631127900000|2021-09-08 19:05:00|7432.7|7430.9|7434|7432.2|7435|7433.2|7429.3|7427.5|0
1631128200000|2021-09-08 19:10:00|7433.8|7432|7435.5|7433.7|7436.6|7434.8|7432.6|7430.8|0
1631128500000|2021-09-08 19:15:00|7435.4|7433.6|7433.3|7431.5|7436.2|7434.4|7432.9|7431.1|0
1631128800000|2021-09-08 19:20:00|7433.7|7431.9|7436.5|7434.7|7437.7|7435.9|7433.5|7431.7|0
1631129100000|2021-09-08 19:25:00|7436.6|7434.8|7429.4|7427.6|7436.6|7434.8|7428.6|7426.8|0
1631129400000|2021-09-08 19:30:00|7429.9|7428.1|7425.5|7423.7|7430.7|7428.9|7424.9|7423.1|0
1631129700000|2021-09-08 19:35:00|7425.1|7423.3|7427.8|7426|7430.4|7428.6|7425.1|7423.3|0
1631130000000|2021-09-08 19:40:00|7428.2|7426.4|7426.2|7424.4|7428.5|7426.7|7422.9|7421.1|0
1631130300000|2021-09-08 19:45:00|7426.1|7424.3|7426.1|7424.3|7431.6|7429.8|7424.4|7422.6|0
1631130600000|2021-09-08 19:50:00|7430.4|7428.6|7430.4|7428.6|7432.4|7430.6|7427.4|7425.6|0
1631130900000|2021-09-08 19:55:00|7428.5|7426.7|7434.3|7432.5|7434.4|7432.6|7428.4|7426.6|0
1631131200000|2021-09-08 20:00:00|7434.9|7431.9|7431.4|7428.4|7435.5|7432.5|7430.8|7427.8|0
1631131500000|2021-09-08 20:05:00|7430.6|7427.6|7431.1|7428.1|7432.1|7429.1|7430.6|7427.6|0
1631131800000|2021-09-08 20:10:00|7431.2|7428.2|7430|7427|7431.6|7428.6|7430|7427|0
1631132100000|2021-09-08 20:15:00|7430.1|7427.1|7429.4|7426.4|7430.2|7427.2|7429.2|7426.2|0
1631132400000|2021-09-08 20:20:00|7429.5|7426.5|7429.8|7426.8|7429.8|7426.8|7429.3|7426.3|0
1631132700000|2021-09-08 20:25:00|7429.5|7426.5|7428.5|7425.5|7429.6|7426.6|7425.2|7422.2|0
1631133000000|2021-09-08 20:30:00|7428.7|7425.7|7429.1|7426.1|7429.4|7426.4|7428.6|7425.6|0
1631133300000|2021-09-08 20:35:00|7428.9|7425.9|7428.7|7425.7|7429.2|7426.2|7426.8|7423.8|0
1631133600000|2021-09-08 20:40:00|7428.8|7425.8|7428.7|7425.7|7428.8|7425.8|7428.3|7425.3|0
1631133900000|2021-09-08 20:45:00|7428.8|7425.8|7427.4|7424.4|7428.8|7425.8|7426.8|7423.8|0
1631134200000|2021-09-08 20:50:00|7427.3|7424.3|7429.2|7426.2|7429.3|7426.3|7427.3|7424.3|0
1631134500000|2021-09-08 20:55:00|7429.1|7426.1|7429|7426|7429.3|7426.3|7428.9|7425.9|0
1631134800000|2021-09-08 21:00:00|7428.9|7425.9|7429.1|7426.1|7429.4|7426.4|7428.9|7425.9|0
1631135100000|2021-09-08 21:05:00|7429.3|7426.3|7429|7426|7429.8|7426.8|7428.7|7425.7|0
1631135400000|2021-09-08 21:10:00|7429.1|7426.1|7429.7|7426.7|7429.9|7426.9|7429|7426|0
1631135700000|2021-09-08 21:15:00|7429.8|7426.8|7429.8|7426.8|7430.2|7427.2|7429.3|7426.3|0
1631136000000|2021-09-08 21:20:00|7430.1|7427.1|7429.3|7426.3|7430.5|7427.5|7429.3|7426.3|0
1631136300000|2021-09-08 21:25:00|7429.6|7426.6|7430.6|7427.6|7430.7|7427.7|7429.4|7426.4|0
1631136600000|2021-09-08 21:30:00|7430.5|7427.5|7430.6|7427.6|7430.8|7427.8|7430.4|7427.4|0
1631136900000|2021-09-08 21:35:00|7430.7|7427.7|7430.2|7427.2|7430.7|7427.7|7429.7|7426.7|0
1631137200000|2021-09-08 21:40:00|7430|7427|7429.4|7426.4|7430.3|7427.3|7429.4|7426.4|0
1631137500000|2021-09-08 21:45:00|7429.5|7426.5|7429.5|7426.5|7429.6|7426.6|7429.2|7426.2|0
1631137800000|2021-09-08 21:50:00|7429.6|7426.6|7429.8|7426.8|7429.8|7426.8|7429.4|7426.4|0
1631138100000|2021-09-08 21:55:00|7429.9|7426.9|7430.3|7427.3|7430.4|7427.4|7429.8|7426.8|0
1631138400000|2021-09-08 22:00:00|7430.4|7427.4|7431.1|7428.1|7431.3|7428.3|7430.4|7427.4|0
1631138700000|2021-09-08 22:05:00|7430.7|7427.7|7431.2|7428.2|7431.2|7428.2|7430.7|7427.7|0
1631139000000|2021-09-08 22:10:00|7431.1|7428.1|7430.8|7427.8|7431.3|7428.3|7430.6|7427.6|0
1631139300000|2021-09-08 22:15:00|7430.9|7427.9|7429.1|7426.1|7430.9|7427.9|7429.1|7426.1|0
1631139600000|2021-09-08 22:20:00|7429.8|7426.8|7429.7|7426.7|7430.1|7427.1|7429.6|7426.6|0
1631139900000|2021-09-08 22:25:00|7429|7426|7428.9|7425.9|7429.9|7426.9|7428.8|7425.8|0
1631140200000|2021-09-08 22:30:00|7428.7|7425.7|7427.5|7424.5|7428.8|7425.8|7427.4|7424.4|0
1631140500000|2021-09-08 22:35:00|7427.4|7424.4|7427.2|7424.2|7427.5|7424.5|7427.2|7424.2|0
1631140800000|2021-09-08 22:40:00|7427.3|7424.3|7427|7424|7427.5|7424.5|7426.8|7423.8|0
1631141100000|2021-09-08 22:45:00|7427.1|7424.1|7426.9|7423.9|7427.4|7424.4|7426.4|7423.4|0
1631141400000|2021-09-08 22:50:00|7426.5|7423.5|7426.8|7423.8|7427|7424|7426.5|7423.5|0
1631141700000|2021-09-08 22:55:00|7426.2|7423.2|7425.6|7422.6|7426.2|7423.2|7425.6|7422.6|0
1631142000000|2021-09-08 23:00:00|7425.5|7422.5|7425.1|7422.1|7425.5|7422.5|7425.1|7422.1|0
1631142300000|2021-09-08 23:05:00|7425.2|7422.2|7425|7422|7425.3|7422.3|7424.8|7421.8|0
1631142600000|2021-09-08 23:10:00|7424.9|7421.9|7424.7|7421.7|7425.1|7422.1|7424.5|7421.5|0
1631142900000|2021-09-08 23:15:00|7424.6|7421.6|7423.7|7420.7|7424.6|7421.6|7423.6|7420.6|0
1631143200000|2021-09-08 23:20:00|7423.6|7420.6|7424.1|7421.1|7424.4|7421.4|7423.6|7420.6|0
1631143500000|2021-09-08 23:25:00|7424.2|7421.2|7423.9|7420.9|7424.7|7421.7|7423.9|7420.9|0
1631143800000|2021-09-08 23:30:00|7424|7421|7423.3|7420.3|7424|7421|7422.4|7419.4|0
1631144100000|2021-09-08 23:35:00|7423.1|7420.1|7421.3|7418.3|7423.2|7420.2|7421|7418|0
1631144400000|2021-09-08 23:40:00|7421.4|7418.4|7421.3|7418.3|7422.5|7419.5|7421|7418|0
1631144700000|2021-09-08 23:45:00|7421.4|7418.4|7420.3|7417.3|7421.5|7418.5|7420.2|7417.2|0
1631145000000|2021-09-08 23:50:00|7420.4|7417.4|7419|7416|7420.7|7417.7|7419|7416|0
1631145300000|2021-09-08 23:55:00|7419.1|7416.1|7417.8|7412.8|7419.7|7416.7|7416.2|7412.8|0
1631145600000|2021-09-09 00:00:00|7417.5|7412.5|7418.7|7413.7|7420|7415|7417.4|7412.4|0
1631145900000|2021-09-09 00:05:00|7418.9|7413.9|7418.9|7413.9|7421.8|7416.8|7418.7|7413.7|0
1631146200000|2021-09-09 00:10:00|7418.8|7413.8|7417|7412|7420.1|7415.1|7416.9|7411.9|0
1631146500000|2021-09-09 00:15:00|7417.1|7412.1|7417.7|7412.7|7418.5|7413.5|7415.8|7410.8|0
1631146800000|2021-09-09 00:20:00|7417.6|7412.6|7418.3|7413.3|7418.9|7413.9|7417.2|7412.2|0
1631147100000|2021-09-09 00:25:00|7418.4|7413.4|7419.1|7414.1|7419.9|7414.9|7418.4|7413.4|0
1631147400000|2021-09-09 00:30:00|7419|7414|7419|7414|7419.8|7414.8|7417.8|7412.8|0
1631147700000|2021-09-09 00:35:00|7418.9|7413.9|7416.9|7411.9|7418.9|7413.9|7416.9|7411.9|0
1631148000000|2021-09-09 00:40:00|7416.8|7411.8|7415.6|7410.6|7417.1|7412.1|7415|7410|0
1631148300000|2021-09-09 00:45:00|7415.5|7410.5|7411.2|7406.2|7415.9|7410.9|7410.5|7405.5|0
1631148600000|2021-09-09 00:50:00|7411|7406|7411|7406|7413.5|7408.5|7409.3|7404.3|0
1631148900000|2021-09-09 00:55:00|7410.9|7405.9|7411.6|7406.6|7412.3|7407.3|7410.7|7405.7|0
1631149200000|2021-09-09 01:00:00|7411.5|7406.5|7411.6|7406.6|7411.8|7406.8|7408.7|7403.7|0
1631149500000|2021-09-09 01:05:00|7411.7|7406.7|7412|7407|7412.7|7407.7|7411.4|7406.4|0
1631149800000|2021-09-09 01:10:00|7411.9|7406.9|7414|7409|7414.9|7409.9|7411.4|7406.4|0
1631150100000|2021-09-09 01:15:00|7413.9|7408.9|7415.8|7410.8|7416.1|7411.1|7413.8|7408.8|0
1631150400000|2021-09-09 01:20:00|7416|7411|7414.5|7409.5|7416.4|7411.4|7414.2|7409.2|0
1631150700000|2021-09-09 01:25:00|7414.6|7409.6|7414|7409|7414.7|7409.7|7413.7|7408.7|0
1631151000000|2021-09-09 01:30:00|7413.9|7408.9|7413.9|7408.9|7416|7411|7411|7406|0
1631151300000|2021-09-09 01:35:00|7414|7409|7411.7|7406.7|7414.8|7409.8|7410.5|7405.5|0
1631151600000|2021-09-09 01:40:00|7411.6|7406.6|7412.7|7407.7|7413.4|7408.4|7409.9|7404.9|0
1631151900000|2021-09-09 01:45:00|7412.8|7407.8|7413.5|7408.5|7413.9|7408.9|7411|7406|0
1631152200000|2021-09-09 01:50:00|7413.4|7408.4|7414.5|7409.5|7415.5|7410.5|7412.5|7407.5|0
1631152500000|2021-09-09 01:55:00|7414.4|7409.4|7414.5|7409.5|7415.2|7410.2|7412.9|7407.9|0
1631152800000|2021-09-09 02:00:00|7414.6|7409.6|7415.8|7410.8|7418.1|7413.1|7413.9|7408.9|0
1631153100000|2021-09-09 02:05:00|7415.9|7410.9|7415.3|7410.3|7415.9|7410.9|7414.3|7409.3|0
1631153400000|2021-09-09 02:10:00|7415.2|7410.2|7416.8|7411.8|7416.9|7411.9|7414.9|7409.9|0
1631153700000|2021-09-09 02:15:00|7416.9|7411.9|7416.4|7411.4|7417.5|7412.5|7416|7411|0
1631154000000|2021-09-09 02:20:00|7416.5|7411.5|7416.4|7411.4|7417.2|7412.2|7415.7|7410.7|0
1631154300000|2021-09-09 02:25:00|7416.3|7411.3|7416.7|7411.7|7416.7|7411.7|7415.3|7410.3|0
1631154600000|2021-09-09 02:30:00|7416.9|7411.9|7415.4|7410.4|7417.1|7412.1|7415.1|7410.1|0
1631154900000|2021-09-09 02:35:00|7415.3|7410.3|7416.2|7411.2|7416.4|7411.4|7414.8|7409.8|0
1631155200000|2021-09-09 02:40:00|7416.1|7411.1|7414.8|7409.8|7416.6|7411.6|7414.3|7409.3|0
1631155500000|2021-09-09 02:45:00|7414.7|7409.7|7413.9|7408.9|7414.7|7409.7|7413|7408|0
1631155800000|2021-09-09 02:50:00|7413.8|7408.8|7413.4|7408.4|7414.4|7409.4|7413|7408|0
1631156100000|2021-09-09 02:55:00|7413.5|7408.5|7414.2|7409.2|7414.5|7409.5|7412.3|7407.3|0
1631156400000|2021-09-09 03:00:00|7414.1|7409.1|7415.3|7410.3|7415.5|7410.5|7413.5|7408.5|0
1631156700000|2021-09-09 03:05:00|7415.2|7410.2|7415.7|7410.7|7416.2|7411.2|7414.8|7409.8|0
1631157000000|2021-09-09 03:10:00|7415.8|7410.8|7414.1|7409.1|7415.8|7410.8|7413.9|7408.9|0
1631157300000|2021-09-09 03:15:00|7414.2|7409.2|7410.5|7405.5|7414.3|7409.3|7410.4|7405.4|0
1631157600000|2021-09-09 03:20:00|7410.4|7405.4|7404.8|7399.8|7411.7|7406.7|7403.9|7398.9|0
1631157900000|2021-09-09 03:25:00|7404.7|7399.7|7408.1|7403.1|7408.1|7403.1|7403.3|7398.3|0
1631158200000|2021-09-09 03:30:00|7408.3|7403.3|7409|7404|7409.2|7404.2|7407.8|7402.8|0
1631158500000|2021-09-09 03:35:00|7408.9|7403.9|7409.7|7404.7|7410.2|7405.2|7408.9|7403.9|0
1631158800000|2021-09-09 03:40:00|7409.6|7404.6|7410|7405|7410.6|7405.6|7409.4|7404.4|0
1631159100000|2021-09-09 03:45:00|7409.9|7404.9|7409.6|7404.6|7410.7|7405.7|7409.1|7404.1|0
1631159400000|2021-09-09 03:50:00|7409.7|7404.7|7410|7405|7410.5|7405.5|7409.3|7404.3|0
1631159700000|2021-09-09 03:55:00|7410.1|7405.1|7409.5|7404.5|7410.4|7405.4|7409.3|7404.3|0
1631160000000|2021-09-09 04:00:00|7409.7|7404.7|7408.8|7403.8|7409.7|7404.7|7408.7|7403.7|0
1631160300000|2021-09-09 04:05:00|7408.9|7403.9|7407.9|7402.9|7409.3|7404.3|7407.9|7402.9|0
1631160600000|2021-09-09 04:10:00|7407.8|7402.8|7408.6|7403.6|7408.6|7403.6|7406.3|7401.3|0
1631160900000|2021-09-09 04:15:00|7408.5|7403.5|7407.4|7402.4|7408.5|7403.5|7406.9|7401.9|0
1631161200000|2021-09-09 04:20:00|7407.3|7402.3|7404.8|7399.8|7407.4|7402.4|7404.5|7399.5|0
1631161500000|2021-09-09 04:25:00|7405|7400|7406.6|7401.6|7407.1|7402.1|7405|7400|0
1631161800000|2021-09-09 04:30:00|7406.7|7401.7|7407.1|7402.1|7407.7|7402.7|7406.3|7401.3|0
1631162100000|2021-09-09 04:35:00|7407|7402|7405.9|7400.9|7407.1|7402.1|7404.3|7399.3|0
1631162400000|2021-09-09 04:40:00|7406|7401|7405.3|7400.3|7406.3|7401.3|7403.7|7398.7|0
1631162700000|2021-09-09 04:45:00|7405.4|7400.4|7403.9|7398.9|7406.6|7401.6|7402.7|7397.7|0
1631163000000|2021-09-09 04:50:00|7403.8|7398.8|7404.7|7399.7|7405.3|7400.3|7403.2|7398.2|0
1631163300000|2021-09-09 04:55:00|7404.8|7399.8|7404.8|7399.8|7405.6|7400.6|7404.2|7399.2|0
1631163600000|2021-09-09 05:00:00|7404.7|7399.7|7403.8|7398.8|7405.6|7400.6|7402.9|7397.9|0
1631163900000|2021-09-09 05:05:00|7403.7|7398.7|7403.2|7398.2|7404.4|7399.4|7402|7397|0
1631164200000|2021-09-09 05:10:00|7403.3|7398.3|7404.4|7399.4|7405.2|7400.2|7403.2|7398.2|0
1631164500000|2021-09-09 05:15:00|7404.3|7399.3|7405.8|7400.8|7406.4|7401.4|7403.8|7398.8|0
1631164800000|2021-09-09 05:20:00|7405.9|7400.9|7405.9|7400.9|7406.2|7401.2|7405|7400|0
1631165100000|2021-09-09 05:25:00|7405.8|7400.8|7399.2|7394.2|7406.2|7401.2|7398.2|7393.2|0
1631165400000|2021-09-09 05:30:00|7399.1|7394.1|7395.5|7390.5|7400.1|7395.1|7394.7|7389.7|0
1631165700000|2021-09-09 05:35:00|7395.6|7390.6|7400.9|7395.9|7400.9|7395.9|7395.6|7390.6|0
1631166000000|2021-09-09 05:40:00|7400.8|7395.8|7400.6|7395.6|7401.8|7396.8|7398.3|7393.3|0
1631166300000|2021-09-09 05:45:00|7400.3|7395.3|7422.9|7417.9|7423.4|7418.4|7400.3|7395.3|0
1631166600000|2021-09-09 05:50:00|7422.8|7417.8|7422.2|7417.2|7423.3|7418.3|7419.8|7414.8|0
1631166900000|2021-09-09 05:55:00|7422.1|7417.1|7418.2|7413.2|7423.4|7418.4|7418.1|7413.1|0
1631167200000|2021-09-09 06:00:00|7417.9|7412.9|7422.1|7417.1|7422.4|7417.4|7417.4|7412.4|0
1631167500000|2021-09-09 06:05:00|7422|7417|7421.3|7416.3|7423.8|7418.8|7420.1|7415.1|0
1631167800000|2021-09-09 06:10:00|7421.5|7416.5|7425.2|7420.2|7425.4|7420.4|7420.9|7415.9|0
1631168100000|2021-09-09 06:15:00|7425.3|7420.3|7422.4|7417.4|7427.2|7422.2|7422.1|7417.1|0
1631168400000|2021-09-09 06:20:00|7422.5|7417.5|7424.7|7419.7|7427|7422|7422.4|7417.4|0
1631168700000|2021-09-09 06:25:00|7424.8|7419.8|7424.8|7419.8|7425.9|7420.9|7424.3|7419.3|0
1631169000000|2021-09-09 06:30:00|7424.9|7419.9|7422.5|7417.5|7425.6|7420.6|7422.2|7417.2|0
1631169300000|2021-09-09 06:35:00|7422.4|7417.4|7420.7|7415.7|7423|7418|7419.6|7414.6|0
1631169600000|2021-09-09 06:40:00|7420.6|7415.6|7419.5|7414.5|7421.3|7416.3|7418.5|7413.5|0
1631169900000|2021-09-09 06:45:00|7419.6|7414.6|7419.9|7414.9|7421.2|7416.2|7418.7|7413.7|0
1631170200000|2021-09-09 06:50:00|7419.8|7414.8|7418.7|7413.7|7421.9|7416.9|7418.6|7413.6|0
1631170500000|2021-09-09 06:55:00|7418.6|7413.6|7420.5|7415.5|7421.3|7416.3|7418|7413|0
1631170800000|2021-09-09 07:00:00|7420.1|7415.1|7416.8|7411.8|7420.9|7415.9|7414.1|7409.1|0
1631171100000|2021-09-09 07:05:00|7417|7412|7412.1|7407.1|7417.6|7412.6|7410|7405|0
1631171400000|2021-09-09 07:10:00|7411.9|7406.9|7419|7414|7419.2|7414.2|7406.1|7401.1|0
1631171700000|2021-09-09 07:15:00|7419.4|7414.4|7422.8|7417.8|7424.9|7419.9|7419.4|7414.4|0
1631172000000|2021-09-09 07:20:00|7422.7|7417.7|7425.7|7420.7|7426|7421|7421.4|7416.4|0
1631172300000|2021-09-09 07:25:00|7425.8|7420.8|7420.3|7415.3|7426.1|7421.1|7419.8|7414.8|0
1631172600000|2021-09-09 07:30:00|7420.6|7415.6|7416.6|7411.6|7421.8|7416.8|7416.6|7411.6|0
1631172900000|2021-09-09 07:35:00|7416.7|7411.7|7410.9|7405.9|7416.8|7411.8|7409.6|7404.6|0
1631173200000|2021-09-09 07:40:00|7410.8|7405.8|7410.2|7405.2|7413.8|7408.8|7406.8|7401.8|0
1631173500000|2021-09-09 07:45:00|7410|7405|7409.7|7404.7|7411.7|7406.7|7407.1|7402.1|0
1631173800000|2021-09-09 07:50:00|7409.8|7404.8|7416.7|7411.7|7419|7414|7407.2|7402.2|0
1631174100000|2021-09-09 07:55:00|7417|7412|7416.1|7411.1|7417.7|7412.7|7414.6|7409.6|0
1631174400000|2021-09-09 08:00:00|7415.9|7410.9|7383.2|7380.2|7418.7|7413.7|7382.4|7379.4|0
1631174700000|2021-09-09 08:05:00|7384.1|7381.1|7381|7378|7385.8|7382.8|7380.3|7377.3|0
1631175000000|2021-09-09 08:10:00|7380.9|7377.9|7379.8|7376.8|7383.1|7380.1|7379.2|7376.2|0
1631175300000|2021-09-09 08:15:00|7379.9|7376.9|7378.7|7375.7|7379.9|7376.9|7377.9|7374.9|0
1631175600000|2021-09-09 08:20:00|7378.5|7375.5|7378.3|7375.3|7379.8|7376.8|7377.2|7374.2|0
1631175900000|2021-09-09 08:25:00|7378.2|7375.2|7374.1|7371.1|7378.2|7375.2|7373.9|7370.9|0
1631176200000|2021-09-09 08:30:00|7374.2|7371.2|7375.2|7372.2|7375.4|7372.4|7372.8|7369.8|0
1631176500000|2021-09-09 08:35:00|7375|7372|7373.7|7370.7|7375.7|7372.7|7372.7|7369.7|0
1631176800000|2021-09-09 08:40:00|7373.3|7370.3|7372|7369|7374.9|7371.9|7372|7369|0
1631177100000|2021-09-09 08:45:00|7372.1|7369.1|7374.1|7371.1|7374.3|7371.3|7371.6|7368.6|0
1631177400000|2021-09-09 08:50:00|7374|7371|7374.3|7371.3|7374.4|7371.4|7373.5|7370.5|0
1631177700000|2021-09-09 08:55:00|7374|7371|7373.3|7370.3|7374.8|7371.8|7371.9|7368.9|0
1631178000000|2021-09-09 09:00:00|7373.1|7370.1|7371.8|7368.8|7373.7|7370.7|7371.7|7368.7|0
1631178300000|2021-09-09 09:05:00|7372|7369|7374.8|7371.8|7375.8|7372.8|7371.8|7368.8|0
1631178600000|2021-09-09 09:10:00|7375.8|7372.8|7371.8|7368.8|7376|7373|7371.6|7368.6|0
1631178900000|2021-09-09 09:15:00|7371.7|7368.7|7372|7369|7372.1|7369.1|7371.1|7368.1|0
1631179200000|2021-09-09 09:20:00|7372.1|7369.1|7372|7369|7372.4|7369.4|7370.9|7367.9|0
1631179500000|2021-09-09 09:25:00|7372.2|7369.2|7371|7368|7372.8|7369.8|7371|7368|0
1631179800000|2021-09-09 09:30:00|7370.9|7367.9|7381.4|7378.4|7381.5|7378.5|7370.9|7367.9|0
1631180100000|2021-09-09 09:35:00|7381.5|7378.5|7380.5|7377.5|7381.5|7378.5|7379.2|7376.2|0
1631180400000|2021-09-09 09:40:00|7380.4|7377.4|7376.7|7373.7|7381|7378|7376.7|7373.7|0
1631180700000|2021-09-09 09:45:00|7376.4|7373.4|7377.7|7374.7|7377.7|7374.7|7376.3|7373.3|0
1631181000000|2021-09-09 09:50:00|7377.6|7374.6|7378.3|7375.3|7378.3|7375.3|7377|7374|0
1631181300000|2021-09-09 09:55:00|7378.2|7375.2|7379.8|7376.8|7380.6|7377.6|7378.2|7375.2|0
1631181600000|2021-09-09 10:00:00|7379.9|7376.9|7380.9|7377.9|7380.9|7377.9|7379.1|7376.1|0
1631181900000|2021-09-09 10:05:00|7380.7|7377.7|7380.1|7377.1|7381.6|7378.6|7379.8|7376.8|0
1631182200000|2021-09-09 10:10:00|7379.5|7376.5|7379.5|7376.5|7379.9|7376.9|7377.7|7374.7|0
1631182500000|2021-09-09 10:15:00|7379.2|7376.2|7380.8|7377.8|7381.3|7378.3|7378.5|7375.5|0
1631182800000|2021-09-09 10:20:00|7380.6|7377.6|7380.7|7377.7|7381.2|7378.2|7379.9|7376.9|0
1631183100000|2021-09-09 10:25:00|7380.6|7377.6|7380.4|7377.4|7380.9|7377.9|7380.1|7377.1|0
1631183400000|2021-09-09 10:30:00|7380.2|7377.2|7380.9|7377.9|7381.2|7378.2|7379.9|7376.9|0
1631183700000|2021-09-09 10:35:00|7381.2|7378.2|7378.5|7375.5|7381.2|7378.2|7378.5|7375.5|0
1631184000000|2021-09-09 10:40:00|7378.7|7375.7|7380.2|7377.2|7381.1|7378.1|7378.7|7375.7|0
1631184300000|2021-09-09 10:45:00|7380|7377|7379.9|7376.9|7380.7|7377.7|7379.6|7376.6|0
1631184600000|2021-09-09 10:50:00|7379.4|7376.4|7380|7377|7380.3|7377.3|7379.4|7376.4|0
1631184900000|2021-09-09 10:55:00|7379.8|7376.8|7380.2|7377.2|7380.9|7377.9|7379.5|7376.5|0
1631185200000|2021-09-09 11:00:00|7381.1|7378.1|7385.4|7382.4|7387|7384|7380.7|7377.7|0
1631185500000|2021-09-09 11:05:00|7385.3|7382.3|7384.1|7381.1|7385.9|7382.9|7383.4|7380.4|0
1631185800000|2021-09-09 11:10:00|7385.1|7382.1|7384.7|7381.7|7385.9|7382.9|7384.7|7381.7|0
1631186100000|2021-09-09 11:15:00|7383.9|7380.9|7382.7|7379.7|7384.6|7381.6|7381.8|7378.8|0
1631186400000|2021-09-09 11:20:00|7382.8|7379.8|7381.6|7378.6|7382.8|7379.8|7380.6|7377.6|0
1631186700000|2021-09-09 11:25:00|7381.4|7378.4|7381.3|7378.3|7382.3|7379.3|7380.8|7377.8|0
1631187000000|2021-09-09 11:30:00|7381.4|7378.4|7384.1|7381.1|7384.1|7381.1|7381.4|7378.4|0
1631187300000|2021-09-09 11:35:00|7384.5|7381.5|7382.7|7379.7|7385.6|7382.6|7381.5|7378.5|0
1631187600000|2021-09-09 11:40:00|7383.4|7380.4|7377.5|7374.5|7383.4|7380.4|7377.5|7374.5|0
1631187900000|2021-09-09 11:45:00|7377.3|7374.3|7387.4|7384.4|7387.7|7384.7|7375.9|7372.9|0
1631188200000|2021-09-09 11:50:00|7388.4|7385.4|7395.7|7392.7|7396.1|7393.1|7388.4|7385.4|0
1631188500000|2021-09-09 11:55:00|7396.1|7393.1|7402.6|7399.6|7403.9|7400.9|7395.9|7392.9|0
1631188800000|2021-09-09 12:00:00|7402.5|7399.5|7406.1|7403.1|7406.5|7403.5|7402|7399|0
1631189100000|2021-09-09 12:05:00|7404.8|7401.8|7404.6|7401.6|7406.7|7403.7|7403.9|7400.9|0
1631189400000|2021-09-09 12:10:00|7404.5|7401.5|7402.2|7399.2|7404.8|7401.8|7402.2|7399.2|0
1631189700000|2021-09-09 12:15:00|7401.9|7398.9|7402.2|7399.2|7402.6|7399.6|7399.7|7396.7|0
1631190000000|2021-09-09 12:20:00|7402.4|7399.4|7402.5|7399.5|7403.6|7400.6|7401.7|7398.7|0
1631190300000|2021-09-09 12:25:00|7402.8|7399.8|7402.3|7399.3|7403.4|7400.4|7401.1|7398.1|0
1631190600000|2021-09-09 12:30:00|7402.4|7399.4|7403.1|7400.1|7403.1|7400.1|7400.5|7397.5|0
1631190900000|2021-09-09 12:35:00|7403|7400|7403|7400|7403.6|7400.6|7402.3|7399.3|0
1631191200000|2021-09-09 12:40:00|7403.1|7400.1|7402.4|7399.4|7403.7|7400.7|7401.6|7398.6|0
1631191500000|2021-09-09 12:45:00|7402.5|7399.5|7410.7|7407.7|7411|7408|7402.4|7399.4|0
1631191800000|2021-09-09 12:50:00|7410.8|7407.8|7417.1|7414.1|7417.8|7414.8|7410.8|7407.8|0
1631192100000|2021-09-09 12:55:00|7417.2|7414.2|7412.9|7409.9|7417.4|7414.4|7412.9|7409.9|0
1631192400000|2021-09-09 13:00:00|7412.8|7409.8|7416.5|7413.5|7416.5|7413.5|7410.6|7407.6|0
1631192700000|2021-09-09 13:05:00|7416.4|7413.4|7416.7|7413.7|7417.2|7414.2|7415.6|7412.6|0
1631193000000|2021-09-09 13:10:00|7416.9|7413.9|7418.5|7415.5|7418.8|7415.8|7416.1|7413.1|0
1631193300000|2021-09-09 13:15:00|7418.8|7415.8|7421.4|7418.4|7422.1|7419.1|7418.7|7415.7|0
1631193600000|2021-09-09 13:20:00|7421.3|7418.3|7422.1|7419.1|7424.1|7421.1|7421|7418|0
1631193900000|2021-09-09 13:25:00|7416.3|7413.3|7415.3|7412.3|7418.1|7415.1|7413.9|7410.9|0
1631194200000|2021-09-09 13:30:00|7416.5|7413.5|7434.9|7433.1|7438.8|7437|7411.7|7409.9|0
1631194500000|2021-09-09 13:35:00|7436.4|7434.6|7440.9|7439.1|7444.6|7442.8|7429.5|7427.7|0
1631194800000|2021-09-09 13:40:00|7441.6|7439.8|7438.4|7436.6|7442.6|7440.8|7434|7432.2|0
1631195100000|2021-09-09 13:45:00|7439.6|7437.8|7432.4|7430.6|7441.3|7439.5|7429.8|7428|0
1631195400000|2021-09-09 13:50:00|7433.2|7431.4|7446.8|7445|7448.6|7446.8|7433.2|7431.4|0
1631195700000|2021-09-09 13:55:00|7446.4|7444.6|7448.7|7446.9|7455.2|7453.4|7439.8|7438|0
1631196000000|2021-09-09 14:00:00|7448.8|7447|7451.3|7449.5|7458.6|7456.8|7446.3|7444.5|0
1631196300000|2021-09-09 14:05:00|7451.2|7449.4|7451.6|7449.8|7460.2|7458.4|7446.2|7444.4|0
1631196600000|2021-09-09 14:10:00|7451.8|7450|7445.9|7444.1|7452.5|7450.7|7440.5|7438.7|0
1631196900000|2021-09-09 14:15:00|7445.8|7444|7443.3|7441.5|7446.7|7444.9|7433.8|7432|0
1631197200000|2021-09-09 14:20:00|7443|7441.2|7441.1|7439.3|7446.1|7444.3|7438.8|7437|0
1631197500000|2021-09-09 14:25:00|7441.2|7439.4|7447.8|7446|7449.4|7447.6|7440.8|7439|0
1631197800000|2021-09-09 14:30:00|7448.4|7446.6|7449.5|7447.7|7452.3|7450.5|7445.5|7443.7|0
1631198100000|2021-09-09 14:35:00|7448.7|7446.9|7454|7452.2|7455.8|7454|7447.6|7445.8|0
1631198400000|2021-09-09 14:40:00|7453.8|7452|7449.4|7447.6|7454|7452.2|7448.5|7446.7|0
1631198700000|2021-09-09 14:45:00|7450.2|7448.4|7451|7449.2|7456.9|7455.1|7448.7|7446.9|0
1631199000000|2021-09-09 14:50:00|7450.5|7448.7|7453.9|7452.1|7454.2|7452.4|7447.8|7446|0
1631199300000|2021-09-09 14:55:00|7454.1|7452.3|7446|7444.2|7456.1|7454.3|7444.7|7442.9|0
1631199600000|2021-09-09 15:00:00|7446.1|7444.3|7448.7|7446.9|7452|7450.2|7446.1|7444.3|0
1631199900000|2021-09-09 15:05:00|7448.9|7447.1|7450|7448.2|7451.1|7449.3|7446|7444.2|0
1631200200000|2021-09-09 15:10:00|7449.9|7448.1|7446.8|7445|7451.9|7450.1|7445.9|7444.1|0
1631200500000|2021-09-09 15:15:00|7446.7|7444.9|7443.2|7441.4|7448.6|7446.8|7442.2|7440.4|0
1631200800000|2021-09-09 15:20:00|7443.6|7441.8|7429.3|7427.5|7444.8|7443|7427.8|7426|0
1631201100000|2021-09-09 15:25:00|7429|7427.2|7422.6|7420.8|7432.3|7430.5|7422.5|7420.7|0
1631201400000|2021-09-09 15:30:00|7422.9|7421.1|7425.6|7423.8|7428.5|7426.7|7422|7420.2|0
1631201700000|2021-09-09 15:35:00|7425.7|7423.9|7429|7427.2|7429.8|7428|7424.9|7423.1|0
1631202000000|2021-09-09 15:40:00|7429.1|7427.3|7427|7425.2|7431.5|7429.7|7425|7423.2|0
1631202300000|2021-09-09 15:45:00|7427.1|7425.3|7424.8|7423|7428.1|7426.3|7423.4|7421.6|0
1631202600000|2021-09-09 15:50:00|7424.9|7423.1|7420.6|7418.8|7426.8|7425|7420.1|7418.3|0
1631202900000|2021-09-09 15:55:00|7421.1|7419.3|7427.4|7425.6|7428.7|7426.9|7420|7418.2|0
1631203200000|2021-09-09 16:00:00|7427.5|7425.7|7421.6|7419.8|7428.1|7426.3|7421.3|7419.5|0
1631203500000|2021-09-09 16:05:00|7421.3|7419.5|7429.5|7427.7|7429.5|7427.7|7419.2|7417.4|0
1631203800000|2021-09-09 16:10:00|7429.4|7427.6|7434.8|7433|7434.9|7433.1|7428|7426.2|0
1631204100000|2021-09-09 16:15:00|7434.3|7432.5|7436.2|7434.4|7436.2|7434.4|7427.8|7426|0
1631204400000|2021-09-09 16:20:00|7436.3|7434.5|7436.3|7434.5|7440.6|7438.8|7436.3|7434.5|0
1631204700000|2021-09-09 16:25:00|7436.1|7434.3|7435.8|7434|7438.1|7436.3|7433.3|7431.5|0
1631205000000|2021-09-09 16:30:00|7435.5|7433.7|7436.8|7435|7437.3|7435.5|7429.6|7427.8|0
1631205300000|2021-09-09 16:35:00|7437|7435.2|7442.9|7441.1|7443.1|7441.3|7436.9|7435.1|0
1631205600000|2021-09-09 16:40:00|7443|7441.2|7439.3|7437.5|7443.9|7442.1|7438.7|7436.9|0
1631205900000|2021-09-09 16:45:00|7439.4|7437.6|7436.1|7434.3|7441.1|7439.3|7433.9|7432.1|0
1631206200000|2021-09-09 16:50:00|7436.2|7434.4|7435.9|7434.1|7436.5|7434.7|7433.7|7431.9|0
1631206500000|2021-09-09 16:55:00|7435.4|7433.6|7428.9|7427.1|7435.6|7433.8|7428|7426.2|0
1631206800000|2021-09-09 17:00:00|7429|7427.2|7432.1|7430.3|7434.5|7432.7|7428.6|7426.8|0
1631207100000|2021-09-09 17:05:00|7432.5|7430.7|7431.8|7430|7434.1|7432.3|7430.7|7428.9|0
1631207400000|2021-09-09 17:10:00|7432|7430.2|7436.8|7435|7436.8|7435|7431.8|7430|0
1631207700000|2021-09-09 17:15:00|7436.7|7434.9|7428|7426.2|7438.2|7436.4|7428|7426.2|0
1631208000000|2021-09-09 17:20:00|7427.9|7426.1|7406.5|7404.7|7427.9|7426.1|7402|7400.2|0
1631208300000|2021-09-09 17:25:00|7406.6|7404.8|7410.3|7408.5|7410.5|7408.7|7397.4|7395.6|0
1631208600000|2021-09-09 17:30:00|7410.1|7408.3|7408.1|7406.3|7410.1|7408.3|7399.9|7398.1|0
1631208900000|2021-09-09 17:35:00|7407.5|7405.7|7397.9|7396.1|7410.9|7409.1|7395.6|7393.8|0
1631209200000|2021-09-09 17:40:00|7397.8|7396|7402.7|7400.9|7405.3|7403.5|7395.4|7393.6|0
1631209500000|2021-09-09 17:45:00|7402.4|7400.6|7409.5|7407.7|7409.6|7407.8|7400.8|7399|0
1631209800000|2021-09-09 17:50:00|7409.7|7407.9|7410.7|7408.9|7411.6|7409.8|7407.3|7405.5|0
1631210100000|2021-09-09 17:55:00|7410.8|7409|7411.6|7409.8|7414.1|7412.3|7408.8|7407|0
1631210400000|2021-09-09 18:00:00|7411.8|7410|7402.9|7401.1|7414.3|7412.5|7401.5|7399.7|0
1631210700000|2021-09-09 18:05:00|7403|7401.2|7416.6|7414.8|7417.1|7415.3|7403|7401.2|0
1631211000000|2021-09-09 18:10:00|7416.9|7415.1|7418.7|7416.9|7421.2|7419.4|7415.7|7413.9|0
1631211300000|2021-09-09 18:15:00|7418.6|7416.8|7414.7|7412.9|7418.6|7416.8|7413.7|7411.9|0
1631211600000|2021-09-09 18:20:00|7415|7413.2|7417.9|7416.1|7419.6|7417.8|7413.3|7411.5|0
1631211900000|2021-09-09 18:25:00|7418|7416.2|7419.7|7417.9|7421.8|7420|7418|7416.2|0
1631212200000|2021-09-09 18:30:00|7419.3|7417.5|7416.7|7414.9|7419.9|7418.1|7415.5|7413.7|0
1631212500000|2021-09-09 18:35:00|7416.5|7414.7|7409.2|7407.4|7419.2|7417.4|7408.8|7407|0
1631212800000|2021-09-09 18:40:00|7409.4|7407.6|7408.8|7407|7410.9|7409.1|7405.6|7403.8|0
1631213100000|2021-09-09 18:45:00|7408.5|7406.7|7416.3|7414.5|7416.3|7414.5|7406.5|7404.7|0
1631213400000|2021-09-09 18:50:00|7416.4|7414.6|7419.4|7417.6|7419.4|7417.6|7415.2|7413.4|0
1631213700000|2021-09-09 18:55:00|7419.8|7418|7420.9|7419.1|7423|7421.2|7416.8|7415|0
1631214000000|2021-09-09 19:00:00|7420.8|7419|7422.4|7420.6|7425.3|7423.5|7420.7|7418.9|0
1631214300000|2021-09-09 19:05:00|7422.2|7420.4|7420|7418.2|7426.9|7425.1|7419.6|7417.8|0
1631214600000|2021-09-09 19:10:00|7420.1|7418.3|7417.3|7415.5|7425.2|7423.4|7417|7415.2|0
1631214900000|2021-09-09 19:15:00|7417.7|7415.9|7413.2|7411.4|7418.9|7417.1|7413.1|7411.3|0
1631215200000|2021-09-09 19:20:00|7413.1|7411.3|7415.9|7414.1|7417.5|7415.7|7413|7411.2|0
1631215500000|2021-09-09 19:25:00|7415.8|7414|7416.7|7414.9|7418.6|7416.8|7413.6|7411.8|0
1631215800000|2021-09-09 19:30:00|7416.5|7414.7|7416.5|7414.7|7421.3|7419.5|7415.3|7413.5|0
1631216100000|2021-09-09 19:35:00|7415.8|7414|7418.1|7416.3|7420.1|7418.3|7412.7|7410.9|0
1631216400000|2021-09-09 19:40:00|7418.2|7416.4|7417.7|7415.9|7420.2|7418.4|7416.2|7414.4|0
1631216700000|2021-09-09 19:45:00|7417.2|7415.4|7404.2|7402.4|7417.4|7415.6|7404.1|7402.3|0
1631217000000|2021-09-09 19:50:00|7405.3|7403.5|7396.4|7394.6|7407.6|7405.8|7395.6|7393.8|0
1631217300000|2021-09-09 19:55:00|7396.7|7394.9|7398.4|7396.6|7402.5|7400.7|7396.4|7394.6|0
1631217600000|2021-09-09 20:00:00|7399|7396|7399.4|7396.4|7401.5|7398.5|7396.6|7393.6|0
1631217900000|2021-09-09 20:05:00|7399.2|7396.2|7398|7395|7399.6|7396.6|7397.8|7394.8|0
1631218200000|2021-09-09 20:10:00|7397.4|7394.4|7398|7395|7398.2|7395.2|7396.9|7393.9|0
1631218500000|2021-09-09 20:15:00|7398.2|7395.2|7398.3|7395.3|7399.2|7396.2|7396.5|7393.5|0
1631218800000|2021-09-09 20:20:00|7398.2|7395.2|7398.5|7395.5|7399.4|7396.4|7397.9|7394.9|0
1631219100000|2021-09-09 20:25:00|7398.6|7395.6|7398.9|7395.9|7399|7396|7397.9|7394.9|0
1631219400000|2021-09-09 20:30:00|7398.8|7395.8|7399.1|7396.1|7399.1|7396.1|7398.4|7395.4|0
1631219700000|2021-09-09 20:35:00|7398.7|7395.7|7397|7394|7398.7|7395.7|7396.8|7393.8|0
1631220000000|2021-09-09 20:40:00|7397.1|7394.1|7396.5|7393.5|7397.1|7394.1|7396|7393|0
1631220300000|2021-09-09 20:45:00|7396.6|7393.6|7397.6|7394.6|7397.6|7394.6|7396.3|7393.3|0
1631220600000|2021-09-09 20:50:00|7397.7|7394.7|7397.1|7394.1|7398.1|7395.1|7396.7|7393.7|0
1631220900000|2021-09-09 20:55:00|7397|7394|7396|7393|7397.3|7394.3|7395.9|7392.9|0
1631221200000|2021-09-09 21:00:00|7396.1|7393.1|7395.8|7392.8|7396.5|7393.5|7395.6|7392.6|0
1631221500000|2021-09-09 21:05:00|7396|7393|7395.9|7392.9|7396.5|7393.5|7395.1|7392.1|0
1631221800000|2021-09-09 21:10:00|7396.1|7393.1|7395.5|7392.5|7396.3|7393.3|7395|7392|0
1631222100000|2021-09-09 21:15:00|7395.4|7392.4|7396.3|7393.3|7396.4|7393.4|7395.2|7392.2|0
1631222400000|2021-09-09 21:20:00|7396|7393|7396|7393|7396.2|7393.2|7395.6|7392.6|0
1631222700000|2021-09-09 21:25:00|7396.2|7393.2|7397|7394|7397.1|7394.1|7396.1|7393.1|0
1631223000000|2021-09-09 21:30:00|7396.9|7393.9|7396.6|7393.6|7397|7394|7396.3|7393.3|0
1631223300000|2021-09-09 21:35:00|7396.5|7393.5|7398.4|7395.4|7398.5|7395.5|7395.9|7392.9|0
1631223600000|2021-09-09 21:40:00|7398.3|7395.3|7397.9|7394.9|7398.6|7395.6|7397.7|7394.7|0
1631223900000|2021-09-09 21:45:00|7398.3|7395.3|7398|7395|7399.5|7396.5|7398|7395|0
1631224200000|2021-09-09 21:50:00|7397.9|7394.9|7398.3|7395.3|7399.2|7396.2|7397.8|7394.8|0
1631224500000|2021-09-09 21:55:00|7398.2|7395.2|7399.7|7396.7|7400|7397|7398.2|7395.2|0
1631224800000|2021-09-09 22:00:00|7400|7397|7399.4|7396.4|7400.3|7397.3|7399.4|7396.4|0
1631225100000|2021-09-09 22:05:00|7399.5|7396.5|7399.4|7396.4|7399.9|7396.9|7399|7396|0
1631225400000|2021-09-09 22:10:00|7399|7396|7399.1|7396.1|7399.5|7396.5|7398.4|7395.4|0
1631225700000|2021-09-09 22:15:00|7398.9|7395.9|7399.1|7396.1|7399.1|7396.1|7398.8|7395.8|0
1631226000000|2021-09-09 22:20:00|7399.2|7396.2|7399.3|7396.3|7399.4|7396.4|7399.2|7396.2|0
1631226300000|2021-09-09 22:25:00|7399.4|7396.4|7398.7|7395.7|7399.4|7396.4|7398.7|7395.7|0
1631226600000|2021-09-09 22:30:00|7398.6|7395.6|7397.2|7394.2|7398.6|7395.6|7397.1|7394.1|0
1631226900000|2021-09-09 22:35:00|7397.3|7394.3|7397|7394|7397.4|7394.4|7396.7|7393.7|0
1631227200000|2021-09-09 22:40:00|7396.9|7393.9|7396.8|7393.8|7396.9|7393.9|7396.3|7393.3|0
1631227500000|2021-09-09 22:45:00|7397|7394|7397.2|7394.2|7397.3|7394.3|7396.8|7393.8|0
1631227800000|2021-09-09 22:50:00|7397.5|7394.5|7397.7|7394.7|7397.9|7394.9|7397.5|7394.5|0
1631228100000|2021-09-09 22:55:00|7397.6|7394.6|7397.8|7394.8|7397.8|7394.8|7397.4|7394.4|0
1631228400000|2021-09-09 23:00:00|7397.7|7394.7|7397.8|7394.8|7397.9|7394.9|7397.7|7394.7|0
1631228700000|2021-09-09 23:05:00|7397.7|7394.7|7397.5|7394.5|7397.8|7394.8|7397.5|7394.5|0
1631229000000|2021-09-09 23:10:00|7397.6|7394.6|7397.7|7394.7|7398.1|7395.1|7397.1|7394.1|0
1631229300000|2021-09-09 23:15:00|7397.9|7394.9|7397.6|7394.6|7398|7395|7397.3|7394.3|0
1631229600000|2021-09-09 23:20:00|7397.5|7394.5|7398.2|7395.2|7398.2|7395.2|7397.5|7394.5|0
1631229900000|2021-09-09 23:25:00|7398.1|7395.1|7398.8|7395.8|7398.8|7395.8|7398.1|7395.1|0
1631230200000|2021-09-09 23:30:00|7398.7|7395.7|7399.4|7396.4|7399.5|7396.5|7398.7|7395.7|0
1631230500000|2021-09-09 23:35:00|7399.5|7396.5|7398.5|7395.5|7399.5|7396.5|7398.5|7395.5|0
1631230800000|2021-09-09 23:40:00|7398.6|7395.6|7397|7394|7398.8|7395.8|7397|7394|0
1631231100000|2021-09-09 23:45:00|7396.9|7393.9|7398.6|7395.6|7398.6|7395.6|7396.8|7393.8|0
1631231400000|2021-09-09 23:50:00|7398.4|7395.4|7400.7|7397.7|7401.5|7398.5|7398.4|7395.4|0
1631231700000|2021-09-09 23:55:00|7400.8|7397.8|7401|7396|7401|7398|7400.3|7395.6|0
1631232000000|2021-09-10 00:00:00|7401.1|7396.1|7404.2|7399.2|7404.9|7399.9|7400.5|7395.5|0
1631232300000|2021-09-10 00:05:00|7404.1|7399.1|7406.5|7401.5|7407.9|7402.9|7404.1|7399.1|0
1631232600000|2021-09-10 00:10:00|7406.7|7401.7|7406.6|7401.6|7408.1|7403.1|7406.1|7401.1|0
1631232900000|2021-09-10 00:15:00|7406.8|7401.8|7407.9|7402.9|7408.8|7403.8|7406.7|7401.7|0
1631233200000|2021-09-10 00:20:00|7408|7403|7406.4|7401.4|7408.6|7403.6|7406.4|7401.4|0
1631233500000|2021-09-10 00:25:00|7406.5|7401.5|7406.8|7401.8|7407.4|7402.4|7405.5|7400.5|0
1631233800000|2021-09-10 00:30:00|7406.7|7401.7|7405.1|7400.1|7406.9|7401.9|7404.7|7399.7|0
1631234100000|2021-09-10 00:35:00|7405|7400|7403.2|7398.2|7405.6|7400.6|7403.2|7398.2|0
1631234400000|2021-09-10 00:40:00|7403.3|7398.3|7403.7|7398.7|7404.1|7399.1|7403.1|7398.1|0
1631234700000|2021-09-10 00:45:00|7403.6|7398.6|7403.5|7398.5|7404.1|7399.1|7403.4|7398.4|0
1631235000000|2021-09-10 00:50:00|7403.3|7398.3|7403.7|7398.7|7404.1|7399.1|7402.9|7397.9|0
1631235300000|2021-09-10 00:55:00|7403.6|7398.6|7403.6|7398.6|7404.1|7399.1|7403.3|7398.3|0
1631235600000|2021-09-10 01:00:00|7403.5|7398.5|7402.8|7397.8|7403.6|7398.6|7402|7397|0
1631235900000|2021-09-10 01:05:00|7402.7|7397.7|7401.5|7396.5|7402.9|7397.9|7400.8|7395.8|0
1631236200000|2021-09-10 01:10:00|7401.4|7396.4|7401.1|7396.1|7401.7|7396.7|7399.6|7394.6|0
1631236500000|2021-09-10 01:15:00|7401|7396|7400.9|7395.9|7401.3|7396.3|7397.7|7392.7|0
1631236800000|2021-09-10 01:20:00|7400.8|7395.8|7400.2|7395.2|7401.2|7396.2|7399.8|7394.8|0
1631237100000|2021-09-10 01:25:00|7400.3|7395.3|7402.7|7397.7|7402.9|7397.9|7400.2|7395.2|0
1631237400000|2021-09-10 01:30:00|7402.8|7397.8|7403|7398|7403.8|7398.8|7401.7|7396.7|0
1631237700000|2021-09-10 01:35:00|7402.9|7397.9|7404.8|7399.8|7404.9|7399.9|7402|7397|0
1631238000000|2021-09-10 01:40:00|7404.9|7399.9|7407.1|7402.1|7408.7|7403.7|7404.9|7399.9|0
1631238300000|2021-09-10 01:45:00|7407|7402|7407|7402|7407.9|7402.9|7406.3|7401.3|0
1631238600000|2021-09-10 01:50:00|7406.9|7401.9|7408.8|7403.8|7409.3|7404.3|7406.7|7401.7|0
1631238900000|2021-09-10 01:55:00|7408.9|7403.9|7408.6|7403.6|7410.5|7405.5|7408.3|7403.3|0
1631239200000|2021-09-10 02:00:00|7408.7|7403.7|7409.1|7404.1|7410|7405|7408.3|7403.3|0
1631239500000|2021-09-10 02:05:00|7409.2|7404.2|7407.3|7402.3|7410.7|7405.7|7406.6|7401.6|0
1631239800000|2021-09-10 02:10:00|7407.2|7402.2|7407.2|7402.2|7407.4|7402.4|7406.1|7401.1|0
1631240100000|2021-09-10 02:15:00|7407.1|7402.1|7407.3|7402.3|7407.4|7402.4|7406.4|7401.4|0
1631240400000|2021-09-10 02:20:00|7407.2|7402.2|7408.4|7403.4|7408.7|7403.7|7406.4|7401.4|0
1631240700000|2021-09-10 02:25:00|7408.5|7403.5|7408.1|7403.1|7409.1|7404.1|7407.9|7402.9|0
1631241000000|2021-09-10 02:30:00|7408|7403|7408|7403|7409.8|7404.8|7407.4|7402.4|0
1631241300000|2021-09-10 02:35:00|7408.1|7403.1|7407.6|7402.6|7408.6|7403.6|7407.4|7402.4|0
1631241600000|2021-09-10 02:40:00|7407.7|7402.7|7407.1|7402.1|7408.4|7403.4|7407.1|7402.1|0
1631241900000|2021-09-10 02:45:00|7407|7402|7406.5|7401.5|7407.4|7402.4|7406.3|7401.3|0
1631242200000|2021-09-10 02:50:00|7406.4|7401.4|7406.5|7401.5|7406.6|7401.6|7405.7|7400.7|0
1631242500000|2021-09-10 02:55:00|7406.6|7401.6|7408|7403|7408.6|7403.6|7406.4|7401.4|0
1631242800000|2021-09-10 03:00:00|7408.1|7403.1|7409.2|7404.2|7410.1|7405.1|7408.1|7403.1|0
1631243100000|2021-09-10 03:05:00|7409.1|7404.1|7408.4|7403.4|7409.6|7404.6|7408|7403|0
1631243400000|2021-09-10 03:10:00|7408.3|7403.3|7409.6|7404.6|7409.6|7404.6|7408.1|7403.1|0
1631243700000|2021-09-10 03:15:00|7409.7|7404.7|7410.1|7405.1|7410.1|7405.1|7409.2|7404.2|0
1631244000000|2021-09-10 03:20:00|7410|7405|7410.2|7405.2|7410.7|7405.7|7409.2|7404.2|0
1631244300000|2021-09-10 03:25:00|7410.1|7405.1|7411|7406|7411.8|7406.8|7410.1|7405.1|0
1631244600000|2021-09-10 03:30:00|7410.9|7405.9|7411.3|7406.3|7411.5|7406.5|7410.7|7405.7|0
1631244900000|2021-09-10 03:35:00|7411.5|7406.5|7411.2|7406.2|7412|7407|7411.1|7406.1|0
1631245200000|2021-09-10 03:40:00|7411.1|7406.1|7410.9|7405.9|7411.3|7406.3|7410.7|7405.7|0
1631245500000|2021-09-10 03:45:00|7411|7406|7410.8|7405.8|7411.1|7406.1|7410.6|7405.6|0
1631245800000|2021-09-10 03:50:00|7410.7|7405.7|7410.8|7405.8|7411.2|7406.2|7410.6|7405.6|0
1631246100000|2021-09-10 03:55:00|7410.9|7405.9|7411|7406|7411.9|7406.9|7410.8|7405.8|0
1631246400000|2021-09-10 04:00:00|7410.9|7405.9|7410|7405|7411|7406|7410|7405|0
1631246700000|2021-09-10 04:05:00|7410.1|7405.1|7411|7406|7411.2|7406.2|7410.1|7405.1|0
1631247000000|2021-09-10 04:10:00|7410.9|7405.9|7410.7|7405.7|7410.9|7405.9|7410.5|7405.5|0
1631247300000|2021-09-10 04:15:00|7410.8|7405.8|7411.4|7406.4|7411.5|7406.5|7410.7|7405.7|0
1631247600000|2021-09-10 04:20:00|7411.3|7406.3|7411.5|7406.5|7412.2|7407.2|7411.3|7406.3|0
1631247900000|2021-09-10 04:25:00|7411.6|7406.6|7411.2|7406.2|7411.7|7406.7|7410.8|7405.8|0
1631248200000|2021-09-10 04:30:00|7411.1|7406.1|7413.4|7408.4|7413.4|7408.4|7411|7406|0
1631248500000|2021-09-10 04:35:00|7413.6|7408.6|7416.5|7411.5|7416.9|7411.9|7413.6|7408.6|0
1631248800000|2021-09-10 04:40:00|7416.4|7411.4|7415.8|7410.8|7418.4|7413.4|7415.3|7410.3|0
1631249100000|2021-09-10 04:45:00|7416.1|7411.1|7418.5|7413.5|7419.7|7414.7|7415.6|7410.6|0
1631249400000|2021-09-10 04:50:00|7418.4|7413.4|7418.3|7413.3|7418.7|7413.7|7418.1|7413.1|0
1631249700000|2021-09-10 04:55:00|7418.2|7413.2|7417.9|7412.9|7418.6|7413.6|7417.9|7412.9|0
1631250000000|2021-09-10 05:00:00|7418|7413|7418.4|7413.4|7419.3|7414.3|7417.3|7412.3|0
1631250300000|2021-09-10 05:05:00|7418.8|7413.8|7418|7413|7419.6|7414.6|7417.9|7412.9|0
1631250600000|2021-09-10 05:10:00|7418.1|7413.1|7420|7415|7420.9|7415.9|7418|7413|0
1631250900000|2021-09-10 05:15:00|7420.1|7415.1|7417.8|7412.8|7420.3|7415.3|7417.8|7412.8|0
1631251200000|2021-09-10 05:20:00|7417.9|7412.9|7419.5|7414.5|7419.7|7414.7|7417.7|7412.7|0
1631251500000|2021-09-10 05:25:00|7419.4|7414.4|7419.5|7414.5|7420.9|7415.9|7419.2|7414.2|0
1631251800000|2021-09-10 05:30:00|7419.6|7414.6|7419.8|7414.8|7420|7415|7419.1|7414.1|0
1631252100000|2021-09-10 05:35:00|7420|7415|7419.9|7414.9|7420.7|7415.7|7418.6|7413.6|0
1631252400000|2021-09-10 05:40:00|7419.8|7414.8|7417.6|7412.6|7420.9|7415.9|7417.5|7412.5|0
1631252700000|2021-09-10 05:45:00|7417.8|7412.8|7416.5|7411.5|7417.8|7412.8|7414.6|7409.6|0
1631253000000|2021-09-10 05:50:00|7416.4|7411.4|7418.2|7413.2|7418.4|7413.4|7416.2|7411.2|0
1631253300000|2021-09-10 05:55:00|7418.3|7413.3|7418.5|7413.5|7418.9|7413.9|7417.4|7412.4|0
1631253600000|2021-09-10 06:00:00|7418.6|7413.6|7418|7413|7419.3|7414.3|7416.6|7411.6|0
1631253900000|2021-09-10 06:05:00|7418.1|7413.1|7416.5|7411.5|7418.4|7413.4|7416.3|7411.3|0
1631254200000|2021-09-10 06:10:00|7416.6|7411.6|7416.9|7411.9|7417.4|7412.4|7415.4|7410.4|0
1631254500000|2021-09-10 06:15:00|7417|7412|7417.3|7412.3|7418.5|7413.5|7415.5|7410.5|0
1631254800000|2021-09-10 06:20:00|7417.2|7412.2|7416.3|7411.3|7417.5|7412.5|7415.5|7410.5|0
1631255100000|2021-09-10 06:25:00|7416.2|7411.2|7417.1|7412.1|7417.3|7412.3|7415.5|7410.5|0
1631255400000|2021-09-10 06:30:00|7417.2|7412.2|7416.6|7411.6|7418.3|7413.3|7416.6|7411.6|0
1631255700000|2021-09-10 06:35:00|7417.1|7412.1|7415.4|7410.4|7417.7|7412.7|7415.1|7410.1|0
1631256000000|2021-09-10 06:40:00|7415.3|7410.3|7415.9|7410.9|7416.4|7411.4|7415|7410|0
1631256300000|2021-09-10 06:45:00|7416|7411|7419.3|7414.3|7419.5|7414.5|7415.9|7410.9|0
1631256600000|2021-09-10 06:50:00|7419.4|7414.4|7419.2|7414.2|7420.9|7415.9|7418.9|7413.9|0
1631256900000|2021-09-10 06:55:00|7419.3|7414.3|7420|7415|7420.7|7415.7|7419.1|7414.1|0
1631257200000|2021-09-10 07:00:00|7419.9|7414.9|7421.1|7416.1|7425|7420|7417|7412|0
1631257500000|2021-09-10 07:05:00|7420.8|7415.8|7419.8|7414.8|7422.9|7417.9|7418.9|7413.9|0
1631257800000|2021-09-10 07:10:00|7419.9|7414.9|7421.3|7416.3|7423.1|7418.1|7419.7|7414.7|0
1631258100000|2021-09-10 07:15:00|7421.4|7416.4|7422.1|7417.1|7423|7418|7420.5|7415.5|0
1631258400000|2021-09-10 07:20:00|7421.9|7416.9|7426.1|7421.1|7426.8|7421.8|7421.3|7416.3|0
1631258700000|2021-09-10 07:25:00|7426.3|7421.3|7425.7|7420.7|7426.7|7421.7|7424.9|7419.9|0
1631259000000|2021-09-10 07:30:00|7425.6|7420.6|7424.1|7419.1|7426.4|7421.4|7423.3|7418.3|0
1631259300000|2021-09-10 07:35:00|7424|7419|7424.3|7419.3|7426.2|7421.2|7423.2|7418.2|0
1631259600000|2021-09-10 07:40:00|7424|7419|7424.5|7419.5|7425|7420|7423.6|7418.6|0
1631259900000|2021-09-10 07:45:00|7424.6|7419.6|7426.5|7421.5|7427|7422|7424.3|7419.3|0
1631260200000|2021-09-10 07:50:00|7426.6|7421.6|7427.1|7422.1|7427.8|7422.8|7426.4|7421.4|0
1631260500000|2021-09-10 07:55:00|7427|7422|7428.1|7423.1|7429.1|7424.1|7426.9|7421.9|0
1631260800000|2021-09-10 08:00:00|7427.9|7422.9|7449.7|7446.7|7458.6|7455.6|7427.8|7422.8|0
1631261100000|2021-09-10 08:05:00|7449.5|7446.5|7449.2|7446.2|7452.2|7449.2|7445.9|7442.9|0
1631261400000|2021-09-10 08:10:00|7449.4|7446.4|7447.8|7444.8|7450.7|7447.7|7447.5|7444.5|0
1631261700000|2021-09-10 08:15:00|7447.6|7444.6|7452.8|7449.8|7453.8|7450.8|7447.6|7444.6|0
1631262000000|2021-09-10 08:20:00|7452.1|7449.1|7454.8|7451.8|7455.5|7452.5|7451.2|7448.2|0
1631262300000|2021-09-10 08:25:00|7454.5|7451.5|7453.1|7450.1|7454.6|7451.6|7449.5|7446.5|0
1631262600000|2021-09-10 08:30:00|7452|7449|7453.4|7450.4|7453.7|7450.7|7450.7|7447.7|0
1631262900000|2021-09-10 08:35:00|7453.5|7450.5|7457.5|7454.5|7457.6|7454.6|7453.5|7450.5|0
1631263200000|2021-09-10 08:40:00|7457.9|7454.9|7456.2|7453.2|7457.9|7454.9|7455|7452|0
1631263500000|2021-09-10 08:45:00|7456.3|7453.3|7452.9|7449.9|7456.9|7453.9|7452.2|7449.2|0
1631263800000|2021-09-10 08:50:00|7452.7|7449.7|7453.6|7450.6|7453.9|7450.9|7451|7448|0
1631264100000|2021-09-10 08:55:00|7453.7|7450.7|7453.9|7450.9|7454.1|7451.1|7452.6|7449.6|0
1631264400000|2021-09-10 09:00:00|7453.7|7450.7|7454.4|7451.4|7454.5|7451.5|7453|7450|0
1631264700000|2021-09-10 09:05:00|7454.2|7451.2|7455.5|7452.5|7456.9|7453.9|7452.7|7449.7|0
1631265000000|2021-09-10 09:10:00|7454.9|7451.9|7453.4|7450.4|7455.4|7452.4|7452.1|7449.1|0
1631265300000|2021-09-10 09:15:00|7453.7|7450.7|7458.6|7455.6|7462.4|7459.4|7451.2|7448.2|0
1631265600000|2021-09-10 09:20:00|7458.4|7455.4|7451.9|7448.9|7458.4|7455.4|7450.4|7447.4|0
1631265900000|2021-09-10 09:25:00|7451.8|7448.8|7452.1|7449.1|7453.8|7450.8|7451.7|7448.7|0
1631266200000|2021-09-10 09:30:00|7452|7449|7451.7|7448.7|7452|7449|7450.1|7447.1|0
1631266500000|2021-09-10 09:35:00|7451.8|7448.8|7452.4|7449.4|7453.8|7450.8|7451.7|7448.7|0
1631266800000|2021-09-10 09:40:00|7452.3|7449.3|7452.6|7449.6|7452.8|7449.8|7451.3|7448.3|0
1631267100000|2021-09-10 09:45:00|7452.3|7449.3|7449.3|7446.3|7452.7|7449.7|7448.3|7445.3|0
1631267400000|2021-09-10 09:50:00|7449.4|7446.4|7449.4|7446.4|7450.5|7447.5|7448.8|7445.8|0
1631267700000|2021-09-10 09:55:00|7449.5|7446.5|7449.3|7446.3|7451.2|7448.2|7448.4|7445.4|0
1631268000000|2021-09-10 10:00:00|7450.9|7447.9|7449.7|7446.7|7450.9|7447.9|7449.4|7446.4|0
1631268300000|2021-09-10 10:05:00|7450|7447|7449|7446|7451.2|7448.2|7448.9|7445.9|0
1631268600000|2021-09-10 10:10:00|7448.9|7445.9|7449.6|7446.6|7450.3|7447.3|7448.9|7445.9|0
1631268900000|2021-09-10 10:15:00|7449.7|7446.7|7450|7447|7451.2|7448.2|7449.5|7446.5|0
1631269200000|2021-09-10 10:20:00|7450.1|7447.1|7450|7447|7450.4|7447.4|7449.4|7446.4|0
1631269500000|2021-09-10 10:25:00|7450.1|7447.1|7450.8|7447.8|7451.1|7448.1|7450|7447|0
1631269800000|2021-09-10 10:30:00|7450.3|7447.3|7449.7|7446.7|7451.6|7448.6|7448.8|7445.8|0
1631270100000|2021-09-10 10:35:00|7449.5|7446.5|7450|7447|7450.3|7447.3|7449.3|7446.3|0
1631270400000|2021-09-10 10:40:00|7450.3|7447.3|7451|7448|7451.5|7448.5|7450.3|7447.3|0
1631270700000|2021-09-10 10:45:00|7450.9|7447.9|7451.6|7448.6|7451.8|7448.8|7450.9|7447.9|0
1631271000000|2021-09-10 10:50:00|7451.8|7448.8|7450.5|7447.5|7452.3|7449.3|7450.4|7447.4|0
1631271300000|2021-09-10 10:55:00|7450.6|7447.6|7453|7450|7453.2|7450.2|7450.6|7447.6|0
1631271600000|2021-09-10 11:00:00|7451.8|7448.8|7454.9|7451.9|7455.4|7452.4|7451.3|7448.3|0
1631271900000|2021-09-10 11:05:00|7454.8|7451.8|7453.6|7450.6|7454.9|7451.9|7452.8|7449.8|0
1631272200000|2021-09-10 11:10:00|7453.7|7450.7|7452.9|7449.9|7454.2|7451.2|7452|7449|0
1631272500000|2021-09-10 11:15:00|7452.8|7449.8|7454.7|7451.7|7454.8|7451.8|7452.8|7449.8|0
1631272800000|2021-09-10 11:20:00|7455|7452|7453.1|7450.1|7455.2|7452.2|7452.9|7449.9|0
1631273100000|2021-09-10 11:25:00|7453|7450|7453|7450|7453.6|7450.6|7451.5|7448.5|0
1631273400000|2021-09-10 11:30:00|7452.9|7449.9|7453.4|7450.4|7454|7451|7452|7449|0
1631273700000|2021-09-10 11:35:00|7453.5|7450.5|7457|7454|7457|7454|7453.2|7450.2|0
1631274000000|2021-09-10 11:40:00|7457.1|7454.1|7456.3|7453.3|7457.1|7454.1|7454.8|7451.8|0
1631274300000|2021-09-10 11:45:00|7456.4|7453.4|7457.7|7454.7|7458|7455|7456.4|7453.4|0
1631274600000|2021-09-10 11:50:00|7457.8|7454.8|7456.5|7453.5|7457.8|7454.8|7455.2|7452.2|0
1631274900000|2021-09-10 11:55:00|7456.4|7453.4|7457.6|7454.6|7457.6|7454.6|7455.5|7452.5|0
1631275200000|2021-09-10 12:00:00|7457.3|7454.3|7455.2|7452.2|7457.8|7454.8|7454.8|7451.8|0
1631275500000|2021-09-10 12:05:00|7455.4|7452.4|7457.8|7454.8|7458.1|7455.1|7455.4|7452.4|0
1631275800000|2021-09-10 12:10:00|7457.9|7454.9|7460.2|7457.2|7460.9|7457.9|7457.9|7454.9|0
1631276100000|2021-09-10 12:15:00|7460.3|7457.3|7456.8|7453.8|7460.7|7457.7|7456.2|7453.2|0
1631276400000|2021-09-10 12:20:00|7456.6|7453.6|7456.3|7453.3|7457.6|7454.6|7455.9|7452.9|0
1631276700000|2021-09-10 12:25:00|7456.2|7453.2|7456.4|7453.4|7456.7|7453.7|7455.8|7452.8|0
1631277000000|2021-09-10 12:30:00|7456.6|7453.6|7455.6|7452.6|7456.9|7453.9|7455.3|7452.3|0
1631277300000|2021-09-10 12:35:00|7455.5|7452.5|7458.3|7455.3|7458.8|7455.8|7455.2|7452.2|0
1631277600000|2021-09-10 12:40:00|7458.4|7455.4|7456.8|7453.8|7458.5|7455.5|7456.4|7453.4|0
1631277900000|2021-09-10 12:45:00|7456.7|7453.7|7456.1|7453.1|7457.1|7454.1|7454.1|7451.1|0
1631278200000|2021-09-10 12:50:00|7456.2|7453.2|7454.9|7451.9|7456.6|7453.6|7454.9|7451.9|0
1631278500000|2021-09-10 12:55:00|7455|7452|7455|7452|7456.2|7453.2|7454.5|7451.5|0
1631278800000|2021-09-10 13:00:00|7454.5|7451.5|7453.4|7450.4|7454.6|7451.6|7450.8|7447.8|0
1631279100000|2021-09-10 13:05:00|7453.3|7450.3|7453.2|7450.2|7454.4|7451.4|7452.5|7449.5|0
1631279400000|2021-09-10 13:10:00|7453.3|7450.3|7454|7451|7454.6|7451.6|7453|7450|0
1631279700000|2021-09-10 13:15:00|7454.2|7451.2|7455.4|7452.4|7455.6|7452.6|7454.2|7451.2|0
1631280000000|2021-09-10 13:20:00|7455.6|7452.6|7456.4|7453.4|7456.7|7453.7|7455|7452|0
1631280300000|2021-09-10 13:25:00|7458.8|7455.8|7457.5|7454.5|7460.1|7457.1|7456.7|7453.7|0
1631280600000|2021-09-10 13:30:00|7459.2|7456.2|7468.2|7466.4|7471.9|7470.1|7455.6|7453.8|0
1631280900000|2021-09-10 13:35:00|7469|7467.2|7464.1|7462.3|7479.3|7477.5|7463|7461.2|0
1631281200000|2021-09-10 13:40:00|7464.6|7462.8|7468.3|7466.5|7473.2|7471.4|7462|7460.2|0
1631281500000|2021-09-10 13:45:00|7469.4|7467.6|7463.9|7462.1|7474.7|7472.9|7463.9|7462.1|0
1631281800000|2021-09-10 13:50:00|7463.8|7462|7463.7|7461.9|7471.9|7470.1|7462.6|7460.8|0
1631282100000|2021-09-10 13:55:00|7462.8|7461|7474.3|7472.5|7474.3|7472.5|7458.7|7456.9|0
1631282400000|2021-09-10 14:00:00|7475.3|7473.5|7454.4|7452.6|7477.7|7475.9|7453.1|7451.3|0
1631282700000|2021-09-10 14:05:00|7453.4|7451.6|7451.9|7450.1|7456.6|7454.8|7447.6|7445.8|0
1631283000000|2021-09-10 14:10:00|7451.7|7449.9|7455.6|7453.8|7457.1|7455.3|7449|7447.2|0
1631283300000|2021-09-10 14:15:00|7455.8|7454|7447.4|7445.6|7458.2|7456.4|7447.4|7445.6|0
1631283600000|2021-09-10 14:20:00|7446.9|7445.1|7447.3|7445.5|7450.5|7448.7|7441.1|7439.3|0
1631283900000|2021-09-10 14:25:00|7447.6|7445.8|7450.4|7448.6|7457.4|7455.6|7447.6|7445.8|0
1631284200000|2021-09-10 14:30:00|7450.2|7448.4|7433.4|7431.6|7450.2|7448.4|7425.9|7424.1|0
1631284500000|2021-09-10 14:35:00|7433.2|7431.4|7434|7432.2|7434.6|7432.8|7422.4|7420.6|0
1631284800000|2021-09-10 14:40:00|7433.9|7432.1|7429.1|7427.3|7434|7432.2|7426.1|7424.3|0
1631285100000|2021-09-10 14:45:00|7429.2|7427.4|7430.1|7428.3|7435.6|7433.8|7425.8|7424|0
1631285400000|2021-09-10 14:50:00|7430.3|7428.5|7426.6|7424.8|7436|7434.2|7425.7|7423.9|0
1631285700000|2021-09-10 14:55:00|7426.7|7424.9|7435.7|7433.9|7436.4|7434.6|7414.3|7412.5|0
1631286000000|2021-09-10 15:00:00|7435.8|7434|7430.4|7428.6|7439.5|7437.7|7429.4|7427.6|0
1631286300000|2021-09-10 15:05:00|7430.2|7428.4|7427.8|7426|7432.1|7430.3|7421.7|7419.9|0
1631286600000|2021-09-10 15:10:00|7428.7|7426.9|7429.6|7427.8|7432|7430.2|7425.7|7423.9|0
1631286900000|2021-09-10 15:15:00|7429.5|7427.7|7423.3|7421.5|7432|7430.2|7421.3|7419.5|0
1631287200000|2021-09-10 15:20:00|7423.4|7421.6|7427.5|7425.7|7433.8|7432|7417.9|7416.1|0
1631287500000|2021-09-10 15:25:00|7427.6|7425.8|7410.3|7408.5|7431.6|7429.8|7410.3|7408.5|0
1631287800000|2021-09-10 15:30:00|7410|7408.2|7412.9|7411.1|7415.3|7413.5|7402.8|7401|0
1631288100000|2021-09-10 15:35:00|7412.8|7411|7410.4|7408.6|7418.2|7416.4|7410.2|7408.4|0
1631288400000|2021-09-10 15:40:00|7410.3|7408.5|7417.2|7415.4|7418|7416.2|7404.7|7402.9|0
1631288700000|2021-09-10 15:45:00|7417.4|7415.6|7410.8|7409|7418.9|7417.1|7407.2|7405.4|0
1631289000000|2021-09-10 15:50:00|7410.6|7408.8|7405.2|7403.4|7417.7|7415.9|7405.2|7403.4|0
1631289300000|2021-09-10 15:55:00|7405.3|7403.5|7409.5|7407.7|7415.5|7413.7|7404.7|7402.9|0
1631289600000|2021-09-10 16:00:00|7409.6|7407.8|7417.2|7415.4|7419.2|7417.4|7405.1|7403.3|0
1631289900000|2021-09-10 16:05:00|7417.1|7415.3|7427|7425.2|7427.9|7426.1|7416|7414.2|0
1631290200000|2021-09-10 16:10:00|7426.8|7425|7425.2|7423.4|7428.1|7426.3|7423.2|7421.4|0
1631290500000|2021-09-10 16:15:00|7425.4|7423.6|7426.7|7424.9|7431.5|7429.7|7425.4|7423.6|0
1631290800000|2021-09-10 16:20:00|7426.6|7424.8|7423.3|7421.5|7427|7425.2|7422.4|7420.6|0
1631291100000|2021-09-10 16:25:00|7423.5|7421.7|7424.1|7422.3|7427.6|7425.8|7422.7|7420.9|0
1631291400000|2021-09-10 16:30:00|7425.2|7423.4|7423.9|7422.1|7426.9|7425.1|7422.8|7421|0
1631291700000|2021-09-10 16:35:00|7424.2|7422.4|7424.2|7422.4|7426.1|7424.3|7423.4|7421.6|0
1631292000000|2021-09-10 16:40:00|7424.3|7422.5|7424|7422.2|7424.3|7422.5|7419.7|7417.9|0
1631292300000|2021-09-10 16:45:00|7424.2|7422.4|7425.6|7423.8|7426.7|7424.9|7422.5|7420.7|0
1631292600000|2021-09-10 16:50:00|7425.5|7423.7|7420.9|7419.1|7425.8|7424|7418.4|7416.6|0
1631292900000|2021-09-10 16:55:00|7420.7|7418.9|7420.9|7419.1|7423.2|7421.4|7419.3|7417.5|0
1631293200000|2021-09-10 17:00:00|7421|7419.2|7425.5|7423.7|7425.6|7423.8|7421|7419.2|0
1631293500000|2021-09-10 17:05:00|7425.4|7423.6|7420.1|7418.3|7425.4|7423.6|7418.3|7416.5|0
1631293800000|2021-09-10 17:10:00|7420.4|7418.6|7425.6|7423.8|7427|7425.2|7415.6|7413.8|0
1631294100000|2021-09-10 17:15:00|7425.9|7424.1|7423.3|7421.5|7426.4|7424.6|7422.1|7420.3|0
1631294400000|2021-09-10 17:20:00|7422.3|7420.5|7418.9|7417.1|7423.2|7421.4|7415.1|7413.3|0
1631294700000|2021-09-10 17:25:00|7419.1|7417.3|7415.8|7414|7420.1|7418.3|7414.7|7412.9|0
1631295000000|2021-09-10 17:30:00|7415.7|7413.9|7418.6|7416.8|7419.9|7418.1|7414.7|7412.9|0
1631295300000|2021-09-10 17:35:00|7418.5|7416.7|7423|7421.2|7423.1|7421.3|7418|7416.2|0
1631295600000|2021-09-10 17:40:00|7422.9|7421.1|7419.7|7417.9|7423|7421.2|7417.7|7415.9|0
1631295900000|2021-09-10 17:45:00|7419.6|7417.8|7415.5|7413.7|7419.6|7417.8|7413.8|7412|0
1631296200000|2021-09-10 17:50:00|7415.6|7413.8|7415.8|7414|7417.6|7415.8|7414.8|7413|0
1631296500000|2021-09-10 17:55:00|7415.9|7414.1|7417.6|7415.8|7418.5|7416.7|7414.3|7412.5|0
1631296800000|2021-09-10 18:00:00|7417.3|7415.5|7415.1|7413.3|7419.1|7417.3|7414.6|7412.8|0
1631297100000|2021-09-10 18:05:00|7415.3|7413.5|7411.4|7409.6|7417.7|7415.9|7411.2|7409.4|0
1631297400000|2021-09-10 18:10:00|7411.5|7409.7|7404.6|7402.8|7414.1|7412.3|7403.7|7401.9|0
1631297700000|2021-09-10 18:15:00|7404.5|7402.7|7402.2|7400.4|7407.6|7405.8|7402.2|7400.4|0
1631298000000|2021-09-10 18:20:00|7402.1|7400.3|7403.4|7401.6|7403.8|7402|7401.2|7399.4|0
1631298300000|2021-09-10 18:25:00|7403.6|7401.8|7391.1|7389.3|7403.8|7402|7390.2|7388.4|0
1631298600000|2021-09-10 18:30:00|7390.8|7389|7382.9|7381.1|7391.3|7389.5|7382.9|7381.1|0
1631298900000|2021-09-10 18:35:00|7383.1|7381.3|7389.3|7387.5|7389.7|7387.9|7382.2|7380.4|0
1631299200000|2021-09-10 18:40:00|7389.4|7387.6|7395.9|7394.1|7396.4|7394.6|7388.9|7387.1|0
1631299500000|2021-09-10 18:45:00|7396.1|7394.3|7391.2|7389.4|7396.4|7394.6|7390.7|7388.9|0
1631299800000|2021-09-10 18:50:00|7391|7389.2|7393.4|7391.6|7393.8|7392|7390.1|7388.3|0
1631300100000|2021-09-10 18:55:00|7393.5|7391.7|7393.4|7391.6|7395.2|7393.4|7391.7|7389.9|0
1631300400000|2021-09-10 19:00:00|7393.5|7391.7|7383.2|7381.4|7393.6|7391.8|7381.4|7379.6|0
1631300700000|2021-09-10 19:05:00|7383|7381.2|7378.2|7376.4|7387.8|7386|7377.4|7375.6|0
1631301000000|2021-09-10 19:10:00|7378.1|7376.3|7372.2|7370.4|7380.6|7378.8|7366|7364.2|0
1631301300000|2021-09-10 19:15:00|7372|7370.2|7365.2|7363.4|7373.6|7371.8|7362.8|7361|0
1631301600000|2021-09-10 19:20:00|7365.4|7363.6|7355|7353.2|7366.4|7364.6|7354.9|7353.1|0
1631301900000|2021-09-10 19:25:00|7355.2|7353.4|7352.2|7350.4|7358.7|7356.9|7352.1|7350.3|0
1631302200000|2021-09-10 19:30:00|7351.5|7349.7|7354.7|7352.9|7358|7356.2|7349.7|7347.9|0
1631302500000|2021-09-10 19:35:00|7354.9|7353.1|7347|7345.2|7356.3|7354.5|7346.9|7345.1|0
1631302800000|2021-09-10 19:40:00|7346.8|7345|7345.8|7344|7348|7346.2|7341.4|7339.6|0
1631303100000|2021-09-10 19:45:00|7345.9|7344.1|7339.7|7337.9|7348.3|7346.5|7339.4|7337.6|0
1631303400000|2021-09-10 19:50:00|7338.6|7336.8|7338.3|7336.5|7344|7342.2|7338|7336.2|0
1631303700000|2021-09-10 19:55:00|7338|7336.2|7342.9|7341.1|7343|7341.2|7336.3|7334.5|0
1631304000000|2021-09-10 20:00:00|7343.5|7340.5|7342.7|7339.7|7345.7|7342.7|7340.7|7337.7|0
1631304300000|2021-09-10 20:05:00|7343.1|7340.1|7346.2|7343.2|7346.2|7343.2|7342.4|7339.4|0
1631304600000|2021-09-10 20:10:00|7345.8|7342.8|7345.7|7342.7|7346.4|7343.4|7345.1|7342.1|0
1631304900000|2021-09-10 20:15:00|7345.8|7342.8|7346.7|7343.7|7346.9|7343.9|7344.7|7341.7|0
1631305200000|2021-09-10 20:20:00|7346.3|7343.3|7346.9|7343.9|7347.1|7344.1|7346.2|7343.2|0
1631305500000|2021-09-10 20:25:00|7346.8|7343.8|7346.4|7343.4|7347.2|7344.2|7346.4|7343.4|0
1631305800000|2021-09-10 20:30:00|7346.3|7343.3|7345.8|7342.8|7346.6|7343.6|7345.8|7342.8|0
1631306100000|2021-09-10 20:35:00|7346|7343|7346|7343|7346.1|7343.1|7344.7|7341.7|0
1631306400000|2021-09-10 20:40:00|7346.1|7343.1|7345.9|7342.9|7346.4|7343.4|7345.6|7342.6|0
1631306700000|2021-09-10 20:45:00|7345.8|7342.8|7345.4|7342.4|7345.8|7342.8|7344.8|7341.8|0
1631307000000|2021-09-10 20:50:00|7345.3|7342.3|7345.2|7342.2|7345.6|7342.6|7345|7342|0
1631307300000|2021-09-10 20:55:00|7345.4|7342.4|7346.2|7341.2|7346.2|7343|7345.1|7341.2|0
1631484000000|2021-09-12 22:00:00|7353.3|7348.3|7351.2|7346.2|7353.9|7348.9|7350.9|7345.9|0
1631484300000|2021-09-12 22:05:00|7351.4|7346.4|7350.2|7345.2|7352.3|7347.3|7348.8|7343.8|0
1631484600000|2021-09-12 22:10:00|7349.9|7344.9|7354.4|7349.4|7355.6|7350.6|7349.9|7344.9|0
1631484900000|2021-09-12 22:15:00|7354.5|7349.5|7354.8|7349.8|7356.5|7351.5|7353|7348|0
1631485200000|2021-09-12 22:20:00|7355|7350|7355.5|7350.5|7357.1|7352.1|7354.9|7349.9|0
1631485500000|2021-09-12 22:25:00|7355.4|7350.4|7356|7351|7356.3|7351.3|7354.1|7349.1|0
1631485800000|2021-09-12 22:30:00|7356.1|7351.1|7355.5|7350.5|7357.3|7352.3|7354.5|7349.5|0
1631486100000|2021-09-12 22:35:00|7355.4|7350.4|7357|7352|7357|7352|7354.7|7349.7|0
1631486400000|2021-09-12 22:40:00|7356.7|7351.7|7359.3|7354.3|7359.8|7354.8|7356.4|7351.4|0
1631486700000|2021-09-12 22:45:00|7359.4|7354.4|7361.6|7356.6|7362.1|7357.1|7359.4|7354.4|0
1631487000000|2021-09-12 22:50:00|7361.5|7356.5|7364.1|7359.1|7364.6|7359.6|7360.5|7355.5|0
1631487300000|2021-09-12 22:55:00|7364.2|7359.2|7361.8|7356.8|7364.3|7359.3|7361.5|7356.5|0
1631487600000|2021-09-12 23:00:00|7361.9|7356.9|7360.6|7355.6|7362.5|7357.5|7359.6|7354.6|0
1631487900000|2021-09-12 23:05:00|7360.5|7355.5|7361.8|7356.8|7362.3|7357.3|7360.4|7355.4|0
1631488200000|2021-09-12 23:10:00|7362|7357|7361.5|7356.5|7362.6|7357.6|7361.4|7356.4|0
1631488500000|2021-09-12 23:15:00|7361.4|7356.4|7359.4|7354.4|7362.1|7357.1|7359.4|7354.4|0
1631488800000|2021-09-12 23:20:00|7359.5|7354.5|7360.9|7355.9|7361.5|7356.5|7358.6|7353.6|0
1631489100000|2021-09-12 23:25:00|7361|7356|7363|7358|7363.3|7358.3|7359.8|7354.8|0
1631489400000|2021-09-12 23:30:00|7363.3|7358.3|7364.9|7359.9|7366.4|7361.4|7363.3|7358.3|0
1631489700000|2021-09-12 23:35:00|7365|7360|7364.5|7359.5|7365.3|7360.3|7363.9|7358.9|0
1631490000000|2021-09-12 23:40:00|7364.4|7359.4|7364.3|7359.3|7364.5|7359.5|7363.3|7358.3|0
1631490300000|2021-09-12 23:45:00|7364.4|7359.4|7367.1|7362.1|7367.3|7362.3|7364.1|7359.1|0
1631490600000|2021-09-12 23:50:00|7367.2|7362.2|7368.3|7363.3|7368.6|7363.6|7366.2|7361.2|0
1631490900000|2021-09-12 23:55:00|7368.2|7363.2|7367.1|7362.1|7368.5|7363.5|7366.7|7361.7|0
1631491200000|2021-09-13 00:00:00|7366.9|7361.9|7368|7363|7368.7|7363.7|7364.2|7359.2|0
1631491500000|2021-09-13 00:05:00|7368.1|7363.1|7365.4|7360.4|7368.5|7363.5|7364.5|7359.5|0
1631491800000|2021-09-13 00:10:00|7365.5|7360.5|7365.6|7360.6|7366.1|7361.1|7364.2|7359.2|0
1631492100000|2021-09-13 00:15:00|7365.5|7360.5|7359.4|7354.4|7366.9|7361.9|7359|7354|0
1631492400000|2021-09-13 00:20:00|7359.3|7354.3|7358.2|7353.2|7359.5|7354.5|7355.5|7350.5|0
1631492700000|2021-09-13 00:25:00|7358.3|7353.3|7350.5|7345.5|7358.7|7353.7|7349.6|7344.6|0
1631493000000|2021-09-13 00:30:00|7350.4|7345.4|7353.3|7348.3|7354.4|7349.4|7349.9|7344.9|0
1631493300000|2021-09-13 00:35:00|7353.4|7348.4|7355.1|7350.1|7356.3|7351.3|7352.2|7347.2|0
1631493600000|2021-09-13 00:40:00|7355.2|7350.2|7356.3|7351.3|7356.8|7351.8|7355|7350|0
1631493900000|2021-09-13 00:45:00|7356.4|7351.4|7357.3|7352.3|7357.6|7352.6|7355.7|7350.7|0
1631494200000|2021-09-13 00:50:00|7357.4|7352.4|7355.5|7350.5|7357.7|7352.7|7355.3|7350.3|0
1631494500000|2021-09-13 00:55:00|7355.4|7350.4|7351|7346|7355.9|7350.9|7350.7|7345.7|0
1631494800000|2021-09-13 01:00:00|7351.1|7346.1|7352.4|7347.4|7353.3|7348.3|7349.4|7344.4|0
1631495100000|2021-09-13 01:05:00|7352.2|7347.2|7347.9|7342.9|7353.3|7348.3|7347.1|7342.1|0
1631495400000|2021-09-13 01:10:00|7347.8|7342.8|7350.1|7345.1|7350.7|7345.7|7347.1|7342.1|0
1631495700000|2021-09-13 01:15:00|7350|7345|7346.7|7341.7|7351.2|7346.2|7344.8|7339.8|0
1631496000000|2021-09-13 01:20:00|7346.6|7341.6|7342.1|7337.1|7347.2|7342.2|7341.5|7336.5|0
1631496300000|2021-09-13 01:25:00|7342|7337|7342.2|7337.2|7344.8|7339.8|7340.9|7335.9|0
1631496600000|2021-09-13 01:30:00|7341.9|7336.9|7344.2|7339.2|7345.1|7340.1|7338.6|7333.6|0
1631496900000|2021-09-13 01:35:00|7344.3|7339.3|7338.5|7333.5|7344.4|7339.4|7337.9|7332.9|0
1631497200000|2021-09-13 01:40:00|7338.4|7333.4|7341.1|7336.1|7342.6|7337.6|7337.3|7332.3|0
1631497500000|2021-09-13 01:45:00|7341|7336|7338.1|7333.1|7343.2|7338.2|7335.2|7330.2|0
1631497800000|2021-09-13 01:50:00|7338.2|7333.2|7339.8|7334.8|7340|7335|7335.3|7330.3|0
1631498100000|2021-09-13 01:55:00|7339.9|7334.9|7336.3|7331.3|7340.7|7335.7|7336.2|7331.2|0
1631498400000|2021-09-13 02:00:00|7336.4|7331.4|7339.4|7334.4|7340|7335|7335.3|7330.3|0
1631498700000|2021-09-13 02:05:00|7339.3|7334.3|7341.7|7336.7|7342.8|7337.8|7337.7|7332.7|0
1631499000000|2021-09-13 02:10:00|7341.6|7336.6|7342|7337|7344.3|7339.3|7341.2|7336.2|0
1631499300000|2021-09-13 02:15:00|7342.1|7337.1|7339.4|7334.4|7342.6|7337.6|7339.1|7334.1|0
1631499600000|2021-09-13 02:20:00|7339.3|7334.3|7340.9|7335.9|7342.1|7337.1|7338.9|7333.9|0
1631499900000|2021-09-13 02:25:00|7340.6|7335.6|7342.2|7337.2|7342.3|7337.3|7338.9|7333.9|0
1631500200000|2021-09-13 02:30:00|7342.1|7337.1|7342.7|7337.7|7343.5|7338.5|7341.6|7336.6|0
1631500500000|2021-09-13 02:35:00|7342.8|7337.8|7342.5|7337.5|7343.4|7338.4|7342.1|7337.1|0
1631500800000|2021-09-13 02:40:00|7342.6|7337.6|7342|7337|7343.2|7338.2|7341.5|7336.5|0
1631501100000|2021-09-13 02:45:00|7341.9|7336.9|7340.6|7335.6|7342.1|7337.1|7340.3|7335.3|0
1631501400000|2021-09-13 02:50:00|7340.5|7335.5|7340.4|7335.4|7342|7337|7340.3|7335.3|0
1631501700000|2021-09-13 02:55:00|7340.3|7335.3|7340.2|7335.2|7340.9|7335.9|7338.7|7333.7|0
1631502000000|2021-09-13 03:00:00|7340.3|7335.3|7333|7328|7340.7|7335.7|7331.8|7326.8|0
1631502300000|2021-09-13 03:05:00|7333.1|7328.1|7331.7|7326.7|7333.1|7328.1|7330.2|7325.2|0
1631502600000|2021-09-13 03:10:00|7331.5|7326.5|7331.8|7326.8|7333|7328|7331|7326|0
1631502900000|2021-09-13 03:15:00|7331.9|7326.9|7335.8|7330.8|7337|7332|7331.9|7326.9|0
1631503200000|2021-09-13 03:20:00|7335.7|7330.7|7335.7|7330.7|7336.2|7331.2|7335.2|7330.2|0
1631503500000|2021-09-13 03:25:00|7335.6|7330.6|7335.4|7330.4|7335.6|7330.6|7334.2|7329.2|0
1631503800000|2021-09-13 03:30:00|7335.5|7330.5|7333.1|7328.1|7335.9|7330.9|7332.6|7327.6|0
1631504100000|2021-09-13 03:35:00|7333|7328|7334|7329|7335|7330|7332.8|7327.8|0
1631504400000|2021-09-13 03:40:00|7333.9|7328.9|7333.5|7328.5|7334.5|7329.5|7333.5|7328.5|0
1631504700000|2021-09-13 03:45:00|7333.6|7328.6|7332.2|7327.2|7333.9|7328.9|7331.8|7326.8|0
1631505000000|2021-09-13 03:50:00|7332.1|7327.1|7332.1|7327.1|7333|7328|7330.7|7325.7|0
1631505300000|2021-09-13 03:55:00|7332.2|7327.2|7330.7|7325.7|7332.5|7327.5|7330.6|7325.6|0
1631505600000|2021-09-13 04:00:00|7330.6|7325.6|7330.6|7325.6|7330.7|7325.7|7329.7|7324.7|0
1631505900000|2021-09-13 04:05:00|7330.7|7325.7|7330.7|7325.7|7331.7|7326.7|7329.9|7324.9|0
1631506200000|2021-09-13 04:10:00|7330.6|7325.6|7331|7326|7331.1|7326.1|7330.5|7325.5|0
1631506500000|2021-09-13 04:15:00|7331.1|7326.1|7331.3|7326.3|7331.4|7326.4|7329.4|7324.4|0
1631506800000|2021-09-13 04:20:00|7331.2|7326.2|7330.9|7325.9|7332.7|7327.7|7330.7|7325.7|0
1631507100000|2021-09-13 04:25:00|7331|7326|7331.7|7326.7|7332.4|7327.4|7331|7326|0
1631507400000|2021-09-13 04:30:00|7331.6|7326.6|7330.9|7325.9|7331.9|7326.9|7330|7325|0
1631507700000|2021-09-13 04:35:00|7330.8|7325.8|7332.4|7327.4|7332.9|7327.9|7330.7|7325.7|0
1631508000000|2021-09-13 04:40:00|7331.5|7326.5|7330.8|7325.8|7331.7|7326.7|7330.4|7325.4|0
1631508300000|2021-09-13 04:45:00|7330.7|7325.7|7331.2|7326.2|7331.3|7326.3|7328.8|7323.8|0
1631508600000|2021-09-13 04:50:00|7331.4|7326.4|7330.5|7325.5|7331.5|7326.5|7330.3|7325.3|0
1631508900000|2021-09-13 04:55:00|7330.4|7325.4|7331.5|7326.5|7331.9|7326.9|7330.2|7325.2|0
1631509200000|2021-09-13 05:00:00|7331.6|7326.6|7326.9|7321.9|7332.6|7327.6|7326|7321|0
1631509500000|2021-09-13 05:05:00|7327|7322|7319.4|7314.4|7327.1|7322.1|7316.6|7311.6|0
1631509800000|2021-09-13 05:10:00|7319.3|7314.3|7319.2|7314.2|7320.5|7315.5|7312.9|7307.9|0
1631510100000|2021-09-13 05:15:00|7319.1|7314.1|7317.4|7312.4|7319.6|7314.6|7317.2|7312.2|0
1631510400000|2021-09-13 05:20:00|7317.2|7312.2|7320.1|7315.1|7320.6|7315.6|7317|7312|0
1631510700000|2021-09-13 05:25:00|7319.8|7314.8|7321.5|7316.5|7321.6|7316.6|7316.9|7311.9|0
1631511000000|2021-09-13 05:30:00|7321.4|7316.4|7313|7308|7322|7317|7313|7308|0
1631511300000|2021-09-13 05:35:00|7312.9|7307.9|7287.3|7282.3|7313.2|7308.2|7286|7281|0
1631511600000|2021-09-13 05:40:00|7289.3|7284.3|7289.8|7284.8|7291|7286|7288|7283|0
1631511900000|2021-09-13 05:45:00|7290|7285|7293.4|7288.4|7294.9|7289.9|7289.1|7284.1|0
1631512200000|2021-09-13 05:50:00|7293.5|7288.5|7295.8|7290.8|7296.2|7291.2|7292.8|7287.8|0
1631512500000|2021-09-13 05:55:00|7295.7|7290.7|7299.2|7294.2|7299.3|7294.3|7295.7|7290.7|0
1631512800000|2021-09-13 06:00:00|7299.1|7294.1|7305|7300|7305.2|7300.2|7298.5|7293.5|0
1631513100000|2021-09-13 06:05:00|7304.9|7299.9|7308.1|7303.1|7308.6|7303.6|7303.6|7298.6|0
1631513400000|2021-09-13 06:10:00|7308.4|7303.4|7307.9|7302.9|7309.6|7304.6|7307|7302|0
1631513700000|2021-09-13 06:15:00|7308|7303|7307.8|7302.8|7309.1|7304.1|7306.9|7301.9|0
1631514000000|2021-09-13 06:20:00|7307.7|7302.7|7308.8|7303.8|7309.9|7304.9|7307.5|7302.5|0
1631514300000|2021-09-13 06:25:00|7308.9|7303.9|7310.8|7305.8|7311.6|7306.6|7308.8|7303.8|0
1631514600000|2021-09-13 06:30:00|7310.9|7305.9|7311.6|7306.6|7313.9|7308.9|7310.6|7305.6|0
1631514900000|2021-09-13 06:35:00|7311.5|7306.5|7316|7311|7316.1|7311.1|7311.4|7306.4|0
1631515200000|2021-09-13 06:40:00|7315.8|7310.8|7321.4|7316.4|7322|7317|7315.4|7310.4|0
1631515500000|2021-09-13 06:45:00|7321.1|7316.1|7319.9|7314.9|7322.1|7317.1|7319.6|7314.6|0
1631515800000|2021-09-13 06:50:00|7319.8|7314.8|7318.3|7313.3|7320|7315|7318|7313|0
1631516100000|2021-09-13 06:55:00|7318.5|7313.5|7318.2|7313.2|7319.7|7314.7|7318.1|7313.1|0
1631516400000|2021-09-13 07:00:00|7318.1|7313.1|7323.1|7318.1|7323.8|7318.8|7317.7|7312.7|0
1631516700000|2021-09-13 07:05:00|7323|7318|7319.5|7314.5|7323.5|7318.5|7319|7314|0
1631517000000|2021-09-13 07:10:00|7319.7|7314.7|7321.2|7316.2|7322.1|7317.1|7319.2|7314.2|0
1631517300000|2021-09-13 07:15:00|7321.1|7316.1|7318.6|7313.6|7323.4|7318.4|7318.1|7313.1|0
1631517600000|2021-09-13 07:20:00|7318.5|7313.5|7321.2|7316.2|7322|7317|7318.4|7313.4|0
1631517900000|2021-09-13 07:25:00|7321.4|7316.4|7320.6|7315.6|7323.2|7318.2|7319.8|7314.8|0
1631518200000|2021-09-13 07:30:00|7320.7|7315.7|7323.7|7318.7|7323.8|7318.8|7320.6|7315.6|0
1631518500000|2021-09-13 07:35:00|7323.8|7318.8|7324.4|7319.4|7325.2|7320.2|7323.2|7318.2|0
1631518800000|2021-09-13 07:40:00|7324.3|7319.3|7322.8|7317.8|7326|7321|7322.6|7317.6|0
1631519100000|2021-09-13 07:45:00|7322.9|7317.9|7321.6|7316.6|7324.2|7319.2|7320.8|7315.8|0
1631519400000|2021-09-13 07:50:00|7321.7|7316.7|7320.5|7315.5|7322.7|7317.7|7320.1|7315.1|0
1631519700000|2021-09-13 07:55:00|7320.6|7315.6|7320.6|7315.6|7321.7|7316.7|7320|7315|0
1631520000000|2021-09-13 08:00:00|7320.5|7315.5|7337.3|7334.3|7345.4|7342.4|7320.3|7315.3|0
1631520300000|2021-09-13 08:05:00|7334.8|7331.8|7340.7|7337.7|7347.8|7344.8|7334.6|7331.6|0
1631520600000|2021-09-13 08:10:00|7340.8|7337.8|7346.3|7343.3|7350.9|7347.9|7340.6|7337.6|0
1631520900000|2021-09-13 08:15:00|7346.4|7343.4|7351.6|7348.6|7355.4|7352.4|7345.4|7342.4|0
1631521200000|2021-09-13 08:20:00|7350.4|7347.4|7346.5|7343.5|7352.4|7349.4|7345|7342|0
1631521500000|2021-09-13 08:25:00|7346.3|7343.3|7350.3|7347.3|7350.7|7347.7|7345.3|7342.3|0
1631521800000|2021-09-13 08:30:00|7348.9|7345.9|7348|7345|7353|7350|7347.7|7344.7|0
1631522100000|2021-09-13 08:35:00|7347.9|7344.9|7346.1|7343.1|7348.8|7345.8|7345.5|7342.5|0
1631522400000|2021-09-13 08:40:00|7346.5|7343.5|7347.1|7344.1|7348.9|7345.9|7345.7|7342.7|0
1631522700000|2021-09-13 08:45:00|7347.2|7344.2|7347.5|7344.5|7353|7350|7345.3|7342.3|0
1631523000000|2021-09-13 08:50:00|7347.4|7344.4|7348.1|7345.1|7354.1|7351.1|7346.4|7343.4|0
1631523300000|2021-09-13 08:55:00|7349.6|7346.6|7349.1|7346.1|7350.4|7347.4|7347.4|7344.4|0
1631523600000|2021-09-13 09:00:00|7350.5|7347.5|7346.9|7343.9|7353.1|7350.1|7346.9|7343.9|0
1631523900000|2021-09-13 09:05:00|7348.6|7345.6|7345.6|7342.6|7348.6|7345.6|7344.5|7341.5|0
1631524200000|2021-09-13 09:10:00|7345.3|7342.3|7351.3|7348.3|7351.9|7348.9|7344.8|7341.8|0
1631524500000|2021-09-13 09:15:00|7351.1|7348.1|7347.4|7344.4|7352.3|7349.3|7346.3|7343.3|0
1631524800000|2021-09-13 09:20:00|7347.5|7344.5|7344.6|7341.6|7350.4|7347.4|7342.1|7339.1|0
1631525100000|2021-09-13 09:25:00|7344.7|7341.7|7344.6|7341.6|7347.5|7344.5|7343.9|7340.9|0
1631525400000|2021-09-13 09:30:00|7346.2|7343.2|7346.1|7343.1|7351.9|7348.9|7343.6|7340.6|0
1631525700000|2021-09-13 09:35:00|7345.2|7342.2|7344|7341|7351.1|7348.1|7343.9|7340.9|0
1631526000000|2021-09-13 09:40:00|7343.7|7340.7|7345.7|7342.7|7345.9|7342.9|7343.1|7340.1|0
1631526300000|2021-09-13 09:45:00|7345.8|7342.8|7346.3|7343.3|7346.5|7343.5|7345.8|7342.8|0
1631526600000|2021-09-13 09:50:00|7346.4|7343.4|7346.6|7343.6|7346.8|7343.8|7346|7343|0
1631526900000|2021-09-13 09:55:00|7346.9|7343.9|7348.8|7345.8|7348.8|7345.8|7346.7|7343.7|0
1631527200000|2021-09-13 10:00:00|7348.9|7345.9|7349.9|7346.9|7350|7347|7347.9|7344.9|0
1631527500000|2021-09-13 10:05:00|7350|7347|7351.9|7348.9|7352|7349|7349.1|7346.1|0
1631527800000|2021-09-13 10:10:00|7351.8|7348.8|7349.8|7346.8|7353.2|7350.2|7349.7|7346.7|0
1631528100000|2021-09-13 10:15:00|7349.7|7346.7|7357.6|7354.6|7357.6|7354.6|7349.5|7346.5|0
1631528400000|2021-09-13 10:20:00|7357.5|7354.5|7352.5|7349.5|7357.7|7354.7|7350.9|7347.9|0
1631528700000|2021-09-13 10:25:00|7352.7|7349.7|7352.8|7349.8|7355.6|7352.6|7352.5|7349.5|0
1631529000000|2021-09-13 10:30:00|7353|7350|7355.5|7352.5|7355.8|7352.8|7353|7350|0
1631529300000|2021-09-13 10:35:00|7355.6|7352.6|7356.8|7353.8|7364.2|7361.2|7355.6|7352.6|0
1631529600000|2021-09-13 10:40:00|7355.8|7352.8|7359|7356|7364.4|7361.4|7355.6|7352.6|0
1631529900000|2021-09-13 10:45:00|7358.9|7355.9|7359|7356|7360.9|7357.9|7357.2|7354.2|0
1631530200000|2021-09-13 10:50:00|7359.2|7356.2|7360.2|7357.2|7361.9|7358.9|7359.1|7356.1|0
1631530500000|2021-09-13 10:55:00|7359.6|7356.6|7361.4|7358.4|7361.8|7358.8|7359.6|7356.6|0
1631530800000|2021-09-13 11:00:00|7358|7355|7361.5|7358.5|7361.5|7358.5|7357.5|7354.5|0
1631531100000|2021-09-13 11:05:00|7361.6|7358.6|7360.5|7357.5|7362.6|7359.6|7360.2|7357.2|0
1631531400000|2021-09-13 11:10:00|7360.8|7357.8|7359.2|7356.2|7361.5|7358.5|7358.1|7355.1|0
1631531700000|2021-09-13 11:15:00|7359.1|7356.1|7360.9|7357.9|7363.4|7360.4|7358.6|7355.6|0
1631532000000|2021-09-13 11:20:00|7360.8|7357.8|7362|7359|7362.2|7359.2|7360.3|7357.3|0
1631532300000|2021-09-13 11:25:00|7361.5|7358.5|7358.6|7355.6|7361.8|7358.8|7357.9|7354.9|0
1631532600000|2021-09-13 11:30:00|7358.5|7355.5|7358.4|7355.4|7358.7|7355.7|7356.8|7353.8|0
1631532900000|2021-09-13 11:35:00|7358.3|7355.3|7360.3|7357.3|7361|7358|7358.2|7355.2|0
1631533200000|2021-09-13 11:40:00|7360.2|7357.2|7359.4|7356.4|7360.5|7357.5|7359.3|7356.3|0
1631533500000|2021-09-13 11:45:00|7359.5|7356.5|7361.9|7358.9|7362.1|7359.1|7359.1|7356.1|0
1631533800000|2021-09-13 11:50:00|7362|7359|7361.3|7358.3|7362.3|7359.3|7361.1|7358.1|0
1631534100000|2021-09-13 11:55:00|7361.2|7358.2|7361.3|7358.3|7361.5|7358.5|7360.1|7357.1|0
1631534400000|2021-09-13 12:00:00|7361.1|7358.1|7364.1|7361.1|7364.8|7361.8|7360.2|7357.2|0
1631534700000|2021-09-13 12:05:00|7364.3|7361.3|7366.5|7363.5|7368|7365|7364.2|7361.2|0
1631535000000|2021-09-13 12:10:00|7366.3|7363.3|7368.4|7365.4|7368.4|7365.4|7366.3|7363.3|0
1631535300000|2021-09-13 12:15:00|7368.5|7365.5|7365.5|7362.5|7369.1|7366.1|7365.2|7362.2|0
1631535600000|2021-09-13 12:20:00|7365.4|7362.4|7365.5|7362.5|7366.6|7363.6|7364.8|7361.8|0
1631535900000|2021-09-13 12:25:00|7365.4|7362.4|7365.9|7362.9|7366.3|7363.3|7364.3|7361.3|0
1631536200000|2021-09-13 12:30:00|7366|7363|7366.4|7363.4|7368.6|7365.6|7365.8|7362.8|0
1631536500000|2021-09-13 12:35:00|7366|7363|7363.8|7360.8|7366.3|7363.3|7363.8|7360.8|0
1631536800000|2021-09-13 12:40:00|7364.3|7361.3|7364.8|7361.8|7365.3|7362.3|7362.4|7359.4|0
1631537100000|2021-09-13 12:45:00|7364.9|7361.9|7365.3|7362.3|7367.2|7364.2|7364.5|7361.5|0
1631537400000|2021-09-13 12:50:00|7365.2|7362.2|7363.4|7360.4|7365.7|7362.7|7362.7|7359.7|0
1631537700000|2021-09-13 12:55:00|7363.5|7360.5|7364.2|7361.2|7364.7|7361.7|7363.1|7360.1|0
1631538000000|2021-09-13 13:00:00|7364.1|7361.1|7364.1|7361.1|7365.4|7362.4|7362.9|7359.9|0
1631538300000|2021-09-13 13:05:00|7364.5|7361.5|7364.6|7361.6|7365.3|7362.3|7364|7361|0
1631538600000|2021-09-13 13:10:00|7364.5|7361.5|7361.5|7358.5|7364.8|7361.8|7361|7358|0
1631538900000|2021-09-13 13:15:00|7361.4|7358.4|7363.7|7360.7|7364.6|7361.6|7361.4|7358.4|0
1631539200000|2021-09-13 13:20:00|7363.8|7360.8|7368.1|7365.1|7368.4|7365.4|7363.6|7360.6|0
1631539500000|2021-09-13 13:25:00|7367.9|7364.9|7360.1|7357.1|7367.9|7364.9|7358.9|7355.9|0
1631539800000|2021-09-13 13:30:00|7362.4|7359.4|7348.8|7347|7370.6|7368.8|7343.5|7341.7|0
1631540100000|2021-09-13 13:35:00|7351.9|7350.1|7294.5|7292.7|7351.9|7350.1|7292.1|7290.3|0
1631540400000|2021-09-13 13:40:00|7295.3|7293.5|7268.8|7267|7302.5|7300.7|7267.8|7266|0
1631540700000|2021-09-13 13:45:00|7268.7|7266.9|7273.8|7272|7277.6|7275.8|7264.2|7262.4|0
1631541000000|2021-09-13 13:50:00|7274|7272.2|7274.5|7272.7|7288.5|7286.7|7273.7|7271.9|0
1631541300000|2021-09-13 13:55:00|7274.7|7272.9|7261.2|7259.4|7274.7|7272.9|7257.8|7256|0
1631541600000|2021-09-13 14:00:00|7260.5|7258.7|7252.2|7250.4|7266.8|7265|7240.4|7238.6|0
1631541900000|2021-09-13 14:05:00|7251.7|7249.9|7235.3|7233.5|7252.9|7251.1|7231.7|7229.9|0
1631542200000|2021-09-13 14:10:00|7235.2|7233.4|7219.8|7218|7235.7|7233.9|7211|7209.2|0
1631542500000|2021-09-13 14:15:00|7219.3|7217.5|7229.4|7227.6|7229.5|7227.7|7219.3|7217.5|0
1631542800000|2021-09-13 14:20:00|7229.1|7227.3|7238.7|7236.9|7240.1|7238.3|7227|7225.2|0
1631543100000|2021-09-13 14:25:00|7238|7236.2|7248.2|7246.4|7248.2|7246.4|7235.7|7233.9|0
1631543400000|2021-09-13 14:30:00|7247.7|7245.9|7245.8|7244|7254.8|7253|7233.1|7231.3|0
1631543700000|2021-09-13 14:35:00|7243.8|7242|7254.2|7252.4|7254.6|7252.8|7235.3|7233.5|0
1631544000000|2021-09-13 14:40:00|7254.1|7252.3|7257.6|7255.8|7258.9|7257.1|7252.6|7250.8|0
1631544300000|2021-09-13 14:45:00|7257.7|7255.9|7270.8|7269|7278.3|7276.5|7256.1|7254.3|0
1631544600000|2021-09-13 14:50:00|7271.6|7269.8|7258.2|7256.4|7274.4|7272.6|7258.2|7256.4|0
1631544900000|2021-09-13 14:55:00|7259.3|7257.5|7269.3|7267.5|7272.4|7270.6|7259|7257.2|0
1631545200000|2021-09-13 15:00:00|7270.2|7268.4|7269.7|7267.9|7278.4|7276.6|7268.7|7266.9|0
1631545500000|2021-09-13 15:05:00|7270|7268.2|7276.6|7274.8|7283.2|7281.4|7267.4|7265.6|0
1631545800000|2021-09-13 15:10:00|7277.2|7275.4|7255.2|7253.4|7277.2|7275.4|7254.4|7252.6|0
1631546100000|2021-09-13 15:15:00|7254|7252.2|7249.3|7247.5|7254.4|7252.6|7241.1|7239.3|0
1631546400000|2021-09-13 15:20:00|7249|7247.2|7260.6|7258.8|7260.6|7258.8|7247.5|7245.7|0
1631546700000|2021-09-13 15:25:00|7259.6|7257.8|7264.3|7262.5|7268.8|7267|7256|7254.2|0
1631547000000|2021-09-13 15:30:00|7264.9|7263.1|7268.5|7266.7|7269.3|7267.5|7264.5|7262.7|0
1631547300000|2021-09-13 15:35:00|7268.8|7267|7264.2|7262.4|7272.3|7270.5|7259.4|7257.6|0
1631547600000|2021-09-13 15:40:00|7264|7262.2|7258.5|7256.7|7265.1|7263.3|7255.3|7253.5|0
1631547900000|2021-09-13 15:45:00|7258.7|7256.9|7255.3|7253.5|7276.1|7274.3|7254.6|7252.8|0
1631548200000|2021-09-13 15:50:00|7255.4|7253.6|7255.9|7254.1|7259.3|7257.5|7251.2|7249.4|0
1631548500000|2021-09-13 15:55:00|7256.4|7254.6|7251.9|7250.1|7259.2|7257.4|7250.6|7248.8|0
1631548800000|2021-09-13 16:00:00|7252.2|7250.4|7257.6|7255.8|7257.6|7255.8|7250.1|7248.3|0
1631549100000|2021-09-13 16:05:00|7257.7|7255.9|7262|7260.2|7262.9|7261.1|7257.7|7255.9|0
1631549400000|2021-09-13 16:10:00|7261.8|7260|7275.9|7274.1|7280.4|7278.6|7261.6|7259.8|0
1631549700000|2021-09-13 16:15:00|7275.7|7273.9|7275.2|7273.4|7278.2|7276.4|7269.7|7267.9|0
1631550000000|2021-09-13 16:20:00|7275.6|7273.8|7283.7|7281.9|7286.6|7284.8|7273.4|7271.6|0
1631550300000|2021-09-13 16:25:00|7283.6|7281.8|7281.4|7279.6|7283.6|7281.8|7279.4|7277.6|0
1631550600000|2021-09-13 16:30:00|7281.1|7279.3|7282.9|7281.1|7287.3|7285.5|7280.8|7279|0
1631550900000|2021-09-13 16:35:00|7283.1|7281.3|7285.9|7284.1|7288.3|7286.5|7281.8|7280|0
1631551200000|2021-09-13 16:40:00|7286.2|7284.4|7280.5|7278.7|7286.6|7284.8|7276|7274.2|0
1631551500000|2021-09-13 16:45:00|7280.3|7278.5|7282.9|7281.1|7284.5|7282.7|7278.1|7276.3|0
1631551800000|2021-09-13 16:50:00|7282.8|7281|7287|7285.2|7290|7288.2|7282.8|7281|0
1631552100000|2021-09-13 16:55:00|7287.1|7285.3|7295.6|7293.8|7298.8|7297|7286.5|7284.7|0
1631552400000|2021-09-13 17:00:00|7295.5|7293.7|7292.2|7290.4|7298.2|7296.4|7291.6|7289.8|0
1631552700000|2021-09-13 17:05:00|7292.9|7291.1|7296.2|7294.4|7301.3|7299.5|7292.2|7290.4|0
1631553000000|2021-09-13 17:10:00|7297.1|7295.3|7291.7|7289.9|7297.7|7295.9|7291.6|7289.8|0
1631553300000|2021-09-13 17:15:00|7291.6|7289.8|7287.2|7285.4|7293.6|7291.8|7284.8|7283|0
1631553600000|2021-09-13 17:20:00|7286.9|7285.1|7284.9|7283.1|7290.4|7288.6|7281.2|7279.4|0
1631553900000|2021-09-13 17:25:00|7285.1|7283.3|7275.7|7273.9|7285.3|7283.5|7272.1|7270.3|0
1631554200000|2021-09-13 17:30:00|7275.8|7274|7274.4|7272.6|7277.7|7275.9|7272.4|7270.6|0
1631554500000|2021-09-13 17:35:00|7274.5|7272.7|7276.2|7274.4|7278.9|7277.1|7274.3|7272.5|0
1631554800000|2021-09-13 17:40:00|7275.8|7274|7274.5|7272.7|7280.7|7278.9|7272.5|7270.7|0
1631555100000|2021-09-13 17:45:00|7274.7|7272.9|7280.3|7278.5|7282.3|7280.5|7272|7270.2|0
1631555400000|2021-09-13 17:50:00|7279.8|7278|7276.5|7274.7|7281.6|7279.8|7273.7|7271.9|0
1631555700000|2021-09-13 17:55:00|7276.6|7274.8|7279.6|7277.8|7281.7|7279.9|7274|7272.2|0
1631556000000|2021-09-13 18:00:00|7280|7278.2|7287.4|7285.6|7289.5|7287.7|7277.8|7276|0
1631556300000|2021-09-13 18:05:00|7286.9|7285.1|7287.4|7285.6|7289.6|7287.8|7284.2|7282.4|0
1631556600000|2021-09-13 18:10:00|7286.6|7284.8|7271.7|7269.9|7286.8|7285|7271.1|7269.3|0
1631556900000|2021-09-13 18:15:00|7272.2|7270.4|7270.3|7268.5|7272.6|7270.8|7263.5|7261.7|0
1631557200000|2021-09-13 18:20:00|7270|7268.2|7262.6|7260.8|7270|7268.2|7261.1|7259.3|0
1631557500000|2021-09-13 18:25:00|7262.7|7260.9|7258.4|7256.6|7263.2|7261.4|7255.2|7253.4|0
1631557800000|2021-09-13 18:30:00|7258.7|7256.9|7258.5|7256.7|7261|7259.2|7253.6|7251.8|0
1631558100000|2021-09-13 18:35:00|7258.4|7256.6|7260.3|7258.5|7263.3|7261.5|7257|7255.2|0
1631558400000|2021-09-13 18:40:00|7260.2|7258.4|7268.9|7267.1|7269.2|7267.4|7259.8|7258|0
1631558700000|2021-09-13 18:45:00|7269|7267.2|7272.7|7270.9|7275.6|7273.8|7264.6|7262.8|0
1631559000000|2021-09-13 18:50:00|7272.6|7270.8|7266.8|7265|7273|7271.2|7266.1|7264.3|0
1631559300000|2021-09-13 18:55:00|7266.5|7264.7|7273.6|7271.8|7275.4|7273.6|7265.8|7264|0
1631559600000|2021-09-13 19:00:00|7273.1|7271.3|7255.5|7253.7|7273.1|7271.3|7254.3|7252.5|0
1631559900000|2021-09-13 19:05:00|7255|7253.2|7271.2|7269.4|7273.9|7272.1|7253.3|7251.5|0
1631560200000|2021-09-13 19:10:00|7271.7|7269.9|7276.3|7274.5|7284.3|7282.5|7271.7|7269.9|0
1631560500000|2021-09-13 19:15:00|7274.7|7272.9|7276.6|7274.8|7280.2|7278.4|7270.4|7268.6|0
1631560800000|2021-09-13 19:20:00|7276.8|7275|7283.6|7281.8|7285.7|7283.9|7272.9|7271.1|0
1631561100000|2021-09-13 19:25:00|7283.2|7281.4|7287.9|7286.1|7289.1|7287.3|7278.4|7276.6|0
1631561400000|2021-09-13 19:30:00|7288|7286.2|7287.8|7286|7290.4|7288.6|7282.7|7280.9|0
1631561700000|2021-09-13 19:35:00|7288.1|7286.3|7283.3|7281.5|7288.2|7286.4|7281.3|7279.5|0
1631562000000|2021-09-13 19:40:00|7282.2|7280.4|7276.8|7275|7284|7282.2|7275.8|7274|0
1631562300000|2021-09-13 19:45:00|7277|7275.2|7278.7|7276.9|7281.6|7279.8|7275.1|7273.3|0
1631562600000|2021-09-13 19:50:00|7279.9|7278.1|7292.2|7290.4|7293.6|7291.8|7279.9|7278.1|0
1631562900000|2021-09-13 19:55:00|7292.8|7291|7297.1|7295.3|7297.1|7295.3|7291.2|7289.4|0
1631563200000|2021-09-13 20:00:00|7297.7|7294.7|7302.2|7299.2|7302.3|7299.3|7286.7|7283.7|0
1631563500000|2021-09-13 20:05:00|7302.3|7299.3|7300|7297|7302.8|7299.8|7300|7297|0
1631563800000|2021-09-13 20:10:00|7299.9|7296.9|7297.5|7294.5|7300.1|7297.1|7297.4|7294.4|0
1631564100000|2021-09-13 20:15:00|7297.8|7294.8|7298.5|7295.5|7298.9|7295.9|7295.4|7292.4|0
1631564400000|2021-09-13 20:20:00|7298.2|7295.2|7300.1|7297.1|7300.4|7297.4|7297.5|7294.5|0
1631564700000|2021-09-13 20:25:00|7300.2|7297.2|7299.9|7296.9|7300.3|7297.3|7298|7295|0
1631565000000|2021-09-13 20:30:00|7300|7297|7301.1|7298.1|7302.7|7299.7|7300|7297|0
1631565300000|2021-09-13 20:35:00|7301|7298|7301|7298|7301.1|7298.1|7300.7|7297.7|0
1631565600000|2021-09-13 20:40:00|7301.1|7298.1|7301.3|7298.3|7301.7|7298.7|7301|7298|0
1631565900000|2021-09-13 20:45:00|7301.2|7298.2|7301.6|7298.6|7301.9|7298.9|7301.2|7298.2|0
1631566200000|2021-09-13 20:50:00|7301.4|7298.4|7301.2|7298.2|7301.6|7298.6|7300.2|7297.2|0
1631566500000|2021-09-13 20:55:00|7301.3|7298.3|7301.2|7298.2|7301.8|7298.8|7301.1|7298.1|0
1631566800000|2021-09-13 21:00:00|7300.4|7297.4|7300.2|7297.2|7300.7|7297.7|7299.5|7296.5|0
1631567100000|2021-09-13 21:05:00|7300.1|7297.1|7299.3|7296.3|7300.4|7297.4|7299.3|7296.3|0
1631567400000|2021-09-13 21:10:00|7299.4|7296.4|7299.3|7296.3|7299.5|7296.5|7298.7|7295.7|0
1631567700000|2021-09-13 21:15:00|7299.1|7296.1|7298.4|7295.4|7299.2|7296.2|7298.4|7295.4|0
1631568000000|2021-09-13 21:20:00|7299|7296|7297.9|7294.9|7299.2|7296.2|7297.9|7294.9|0
1631568300000|2021-09-13 21:25:00|7297.7|7294.7|7297.9|7294.9|7299.1|7296.1|7297.7|7294.7|0
1631568600000|2021-09-13 21:30:00|7297.8|7294.8|7297.6|7294.6|7298.7|7295.7|7297.6|7294.6|0
1631568900000|2021-09-13 21:35:00|7297.7|7294.7|7298.1|7295.1|7298.2|7295.2|7297.6|7294.6|0
1631569200000|2021-09-13 21:40:00|7298|7295|7298.1|7295.1|7299.2|7296.2|7298|7295|0
1631569500000|2021-09-13 21:45:00|7298.3|7295.3|7298.8|7295.8|7298.9|7295.9|7298.1|7295.1|0
1631569800000|2021-09-13 21:50:00|7298.9|7295.9|7298.3|7295.3|7298.9|7295.9|7298.3|7295.3|0
1631570100000|2021-09-13 21:55:00|7298.5|7295.5|7298.1|7295.1|7298.5|7295.5|7297|7294|0
1631570400000|2021-09-13 22:00:00|7298.3|7295.3|7297.6|7294.6|7298.3|7295.3|7297|7294|0
1631570700000|2021-09-13 22:05:00|7297.5|7294.5|7296.9|7293.9|7297.5|7294.5|7296.7|7293.7|0
1631571000000|2021-09-13 22:10:00|7296.8|7293.8|7296.8|7293.8|7297|7294|7296.5|7293.5|0
1631571300000|2021-09-13 22:15:00|7296.7|7293.7|7295.3|7292.3|7296.7|7293.7|7295.3|7292.3|0
1631571600000|2021-09-13 22:20:00|7295.4|7292.4|7295.9|7292.9|7296|7293|7295.4|7292.4|0
1631571900000|2021-09-13 22:25:00|7296|7293|7296|7293|7296.1|7293.1|7295.8|7292.8|0
1631572200000|2021-09-13 22:30:00|7296.1|7293.1|7296.5|7293.5|7296.7|7293.7|7295.8|7292.8|0
1631572500000|2021-09-13 22:35:00|7295.9|7292.9|7295.8|7292.8|7296|7293|7295.5|7292.5|0
1631572800000|2021-09-13 22:40:00|7295.7|7292.7|7295.2|7292.2|7295.7|7292.7|7295.1|7292.1|0
1631573100000|2021-09-13 22:45:00|7295.3|7292.3|7296.1|7293.1|7296.1|7293.1|7294.9|7291.9|0
1631573400000|2021-09-13 22:50:00|7296|7293|7296.5|7293.5|7296.5|7293.5|7295.9|7292.9|0
1631573700000|2021-09-13 22:55:00|7296.6|7293.6|7296.7|7293.7|7297.8|7294.8|7296.4|7293.4|0
1631574000000|2021-09-13 23:00:00|7296.8|7293.8|7297.5|7294.5|7298|7295|7296.8|7293.8|0
1631574300000|2021-09-13 23:05:00|7297.7|7294.7|7298.8|7295.8|7298.8|7295.8|7297.6|7294.6|0
1631574600000|2021-09-13 23:10:00|7298.9|7295.9|7298.5|7295.5|7298.9|7295.9|7298.3|7295.3|0
1631574900000|2021-09-13 23:15:00|7298.4|7295.4|7298.6|7295.6|7298.8|7295.8|7298.2|7295.2|0
1631575200000|2021-09-13 23:20:00|7298.5|7295.5|7298.2|7295.2|7298.7|7295.7|7298.2|7295.2|0
1631575500000|2021-09-13 23:25:00|7298.3|7295.3|7298.2|7295.2|7298.3|7295.3|7298.2|7295.2|0
1631575800000|2021-09-13 23:30:00|7298.1|7295.1|7298|7295|7298.4|7295.4|7298|7295|0
1631576100000|2021-09-13 23:35:00|7297.9|7294.9|7299.2|7296.2|7299.6|7296.6|7297.8|7294.8|0
1631576400000|2021-09-13 23:40:00|7299.3|7296.3|7298.9|7295.9|7299.3|7296.3|7298.4|7295.4|0
1631576700000|2021-09-13 23:45:00|7299|7296|7298|7295|7299|7296|7297.9|7294.9|0
1631577000000|2021-09-13 23:50:00|7297.9|7294.9|7297.2|7294.2|7298.1|7295.1|7296.9|7293.9|0
1631577300000|2021-09-13 23:55:00|7297.1|7294.1|7297.1|7292.1|7297.9|7294.9|7295.4|7292.1|0
1631577600000|2021-09-14 00:00:00|7297.2|7292.2|7296.6|7291.6|7298.2|7293.2|7294.3|7289.3|0
1631577900000|2021-09-14 00:05:00|7296.5|7291.5|7294.9|7289.9|7297.1|7292.1|7293.6|7288.6|0
1631578200000|2021-09-14 00:10:00|7294.8|7289.8|7293|7288|7295|7290|7292.1|7287.1|0
1631578500000|2021-09-14 00:15:00|7292.9|7287.9|7293.5|7288.5|7293.6|7288.6|7291.6|7286.6|0
1631578800000|2021-09-14 00:20:00|7293.4|7288.4|7293.1|7288.1|7294.2|7289.2|7292.1|7287.1|0
1631579100000|2021-09-14 00:25:00|7293|7288|7294|7289|7294.8|7289.8|7292.6|7287.6|0
1631579400000|2021-09-14 00:30:00|7294.1|7289.1|7294.9|7289.9|7295.8|7290.8|7293.8|7288.8|0
1631579700000|2021-09-14 00:35:00|7294.8|7289.8|7297.4|7292.4|7298.1|7293.1|7294.7|7289.7|0
1631580000000|2021-09-14 00:40:00|7297.3|7292.3|7295.9|7290.9|7298.1|7293.1|7295.9|7290.9|0
1631580300000|2021-09-14 00:45:00|7296|7291|7296.6|7291.6|7297.1|7292.1|7295.8|7290.8|0
1631580600000|2021-09-14 00:50:00|7296.5|7291.5|7295|7290|7296.8|7291.8|7294.9|7289.9|0
1631580900000|2021-09-14 00:55:00|7294.9|7289.9|7295.5|7290.5|7296|7291|7294.8|7289.8|0
1631581200000|2021-09-14 01:00:00|7295.6|7290.6|7296.6|7291.6|7297.5|7292.5|7295.3|7290.3|0
1631581500000|2021-09-14 01:05:00|7296.5|7291.5|7295.3|7290.3|7297.1|7292.1|7294.4|7289.4|0
1631581800000|2021-09-14 01:10:00|7295.4|7290.4|7294.9|7289.9|7296.8|7291.8|7294.6|7289.6|0
1631582100000|2021-09-14 01:15:00|7294.8|7289.8|7297.1|7292.1|7298.3|7293.3|7294.4|7289.4|0
1631582400000|2021-09-14 01:20:00|7297|7292|7298.2|7293.2|7298.8|7293.8|7296.7|7291.7|0
1631582700000|2021-09-14 01:25:00|7298.3|7293.3|7301.6|7296.6|7302.1|7297.1|7298.2|7293.2|0
1631583000000|2021-09-14 01:30:00|7301.5|7296.5|7303|7298|7304.4|7299.4|7300.9|7295.9|0
1631583300000|2021-09-14 01:35:00|7302.9|7297.9|7304.7|7299.7|7305.3|7300.3|7302.2|7297.2|0
1631583600000|2021-09-14 01:40:00|7304.8|7299.8|7301.1|7296.1|7304.8|7299.8|7300.8|7295.8|0
1631583900000|2021-09-14 01:45:00|7301|7296|7300|7295|7302.2|7297.2|7299.9|7294.9|0
1631584200000|2021-09-14 01:50:00|7300.1|7295.1|7302.1|7297.1|7302.4|7297.4|7299.3|7294.3|0
1631584500000|2021-09-14 01:55:00|7302.2|7297.2|7302.3|7297.3|7303|7298|7301.1|7296.1|0
1631584800000|2021-09-14 02:00:00|7302.4|7297.4|7304.4|7299.4|7304.4|7299.4|7301.1|7296.1|0
1631585100000|2021-09-14 02:05:00|7304.2|7299.2|7303.6|7298.6|7304.8|7299.8|7302.8|7297.8|0
1631585400000|2021-09-14 02:10:00|7303.7|7298.7|7301.3|7296.3|7303.7|7298.7|7300.7|7295.7|0
1631585700000|2021-09-14 02:15:00|7301.2|7296.2|7303.4|7298.4|7303.5|7298.5|7300.6|7295.6|0
1631586000000|2021-09-14 02:20:00|7303.3|7298.3|7301.7|7296.7|7305|7300|7301.6|7296.6|0
1631586300000|2021-09-14 02:25:00|7301.8|7296.8|7298.8|7293.8|7302.6|7297.6|7297.9|7292.9|0
1631586600000|2021-09-14 02:30:00|7298.9|7293.9|7296.7|7291.7|7299.7|7294.7|7295.3|7290.3|0
1631586900000|2021-09-14 02:35:00|7296.8|7291.8|7297.7|7292.7|7297.7|7292.7|7296.5|7291.5|0
1631587200000|2021-09-14 02:40:00|7297.6|7292.6|7299|7294|7299.2|7294.2|7297.5|7292.5|0
1631587500000|2021-09-14 02:45:00|7298.9|7293.9|7298.7|7293.7|7299.2|7294.2|7298.2|7293.2|0
1631587800000|2021-09-14 02:50:00|7298.8|7293.8|7298.8|7293.8|7299.2|7294.2|7298.4|7293.4|0
1631588100000|2021-09-14 02:55:00|7298.9|7293.9|7297.2|7292.2|7299.4|7294.4|7296.6|7291.6|0
1631588400000|2021-09-14 03:00:00|7297.1|7292.1|7296.1|7291.1|7297.5|7292.5|7295|7290|0
1631588700000|2021-09-14 03:05:00|7296|7291|7296.6|7291.6|7297.8|7292.8|7295.7|7290.7|0
1631589000000|2021-09-14 03:10:00|7296.5|7291.5|7296.2|7291.2|7296.7|7291.7|7295.1|7290.1|0
1631589300000|2021-09-14 03:15:00|7296.1|7291.1|7296.4|7291.4|7297.1|7292.1|7295.4|7290.4|0
1631589600000|2021-09-14 03:20:00|7296.5|7291.5|7297.5|7292.5|7297.5|7292.5|7295.8|7290.8|0
1631589900000|2021-09-14 03:25:00|7297.3|7292.3|7297.5|7292.5|7298.1|7293.1|7296.7|7291.7|0
1631590200000|2021-09-14 03:30:00|7297.4|7292.4|7297.5|7292.5|7298.1|7293.1|7296.4|7291.4|0
1631590500000|2021-09-14 03:35:00|7297.6|7292.6|7299.2|7294.2|7299.4|7294.4|7297.5|7292.5|0
1631590800000|2021-09-14 03:40:00|7299.4|7294.4|7299.4|7294.4|7299.9|7294.9|7298.9|7293.9|0
1631591100000|2021-09-14 03:45:00|7299.5|7294.5|7299.5|7294.5|7300.4|7295.4|7299.2|7294.2|0
1631591400000|2021-09-14 03:50:00|7299.4|7294.4|7300|7295|7300.1|7295.1|7299|7294|0
1631591700000|2021-09-14 03:55:00|7300.1|7295.1|7300.8|7295.8|7301.7|7296.7|7299.8|7294.8|0
1631592000000|2021-09-14 04:00:00|7300.7|7295.7|7299.9|7294.9|7300.8|7295.8|7299.7|7294.7|0
1631592300000|2021-09-14 04:05:00|7300|7295|7299.4|7294.4|7300.4|7295.4|7299.3|7294.3|0
1631592600000|2021-09-14 04:10:00|7299.6|7294.6|7298.9|7293.9|7300.3|7295.3|7298|7293|0
1631592900000|2021-09-14 04:15:00|7298.8|7293.8|7299.3|7294.3|7299.4|7294.4|7298.7|7293.7|0
1631593200000|2021-09-14 04:20:00|7299.2|7294.2|7299.6|7294.6|7299.8|7294.8|7298.9|7293.9|0
1631593500000|2021-09-14 04:25:00|7299.7|7294.7|7300.3|7295.3|7300.4|7295.4|7299.1|7294.1|0
1631593800000|2021-09-14 04:30:00|7300.4|7295.4|7301.2|7296.2|7301.3|7296.3|7299.9|7294.9|0
1631594100000|2021-09-14 04:35:00|7301.1|7296.1|7300.4|7295.4|7301.7|7296.7|7300.4|7295.4|0
1631594400000|2021-09-14 04:40:00|7300.3|7295.3|7300.4|7295.4|7300.7|7295.7|7299.7|7294.7|0
1631594700000|2021-09-14 04:45:00|7300.5|7295.5|7299.5|7294.5|7300.5|7295.5|7299.3|7294.3|0
1631595000000|2021-09-14 04:50:00|7299.4|7294.4|7299.5|7294.5|7299.7|7294.7|7298.6|7293.6|0
1631595300000|2021-09-14 04:55:00|7299.2|7294.2|7299.7|7294.7|7300.3|7295.3|7299.2|7294.2|0
1631595600000|2021-09-14 05:00:00|7299.6|7294.6|7301.3|7296.3|7302|7297|7299|7294|0
1631595900000|2021-09-14 05:05:00|7301.4|7296.4|7298.9|7293.9|7301.4|7296.4|7298.7|7293.7|0
1631596200000|2021-09-14 05:10:00|7298.8|7293.8|7300.1|7295.1|7300.1|7295.1|7297.5|7292.5|0
1631596500000|2021-09-14 05:15:00|7300|7295|7298|7293|7300.5|7295.5|7297.6|7292.6|0
1631596800000|2021-09-14 05:20:00|7297.9|7292.9|7302|7297|7302.5|7297.5|7297.9|7292.9|0
1631597100000|2021-09-14 05:25:00|7301.9|7296.9|7302.5|7297.5|7303.6|7298.6|7301.8|7296.8|0
1631597400000|2021-09-14 05:30:00|7302.4|7297.4|7300.1|7295.1|7302.7|7297.7|7299.3|7294.3|0
1631597700000|2021-09-14 05:35:00|7300|7295|7301.5|7296.5|7301.6|7296.6|7300|7295|0
1631598000000|2021-09-14 05:40:00|7301.6|7296.6|7299.3|7294.3|7301.6|7296.6|7297.9|7292.9|0
1631598300000|2021-09-14 05:45:00|7299|7294|7301.8|7296.8|7302|7297|7299|7294|0
1631598600000|2021-09-14 05:50:00|7301.9|7296.9|7299.7|7294.7|7302|7297|7299.4|7294.4|0
1631598900000|2021-09-14 05:55:00|7299.6|7294.6|7298.3|7293.3|7299.9|7294.9|7298.3|7293.3|0
1631599200000|2021-09-14 06:00:00|7298.4|7293.4|7294.1|7289.1|7298.9|7293.9|7293.9|7288.9|0
1631599500000|2021-09-14 06:05:00|7294.2|7289.2|7294|7289|7295|7290|7292.3|7287.3|0
1631599800000|2021-09-14 06:10:00|7293.8|7288.8|7291.6|7286.6|7293.9|7288.9|7290.4|7285.4|0
1631600100000|2021-09-14 06:15:00|7291.4|7286.4|7293.5|7288.5|7294.3|7289.3|7290.9|7285.9|0
1631600400000|2021-09-14 06:20:00|7293.6|7288.6|7295.5|7290.5|7296.3|7291.3|7293.1|7288.1|0
1631600700000|2021-09-14 06:25:00|7295.4|7290.4|7295.5|7290.5|7295.8|7290.8|7293.4|7288.4|0
1631601000000|2021-09-14 06:30:00|7295.4|7290.4|7293.4|7288.4|7295.8|7290.8|7293.1|7288.1|0
1631601300000|2021-09-14 06:35:00|7293.5|7288.5|7290|7285|7294.3|7289.3|7290|7285|0
1631601600000|2021-09-14 06:40:00|7289.5|7284.5|7288.2|7283.2|7290.7|7285.7|7287.5|7282.5|0
1631601900000|2021-09-14 06:45:00|7288.3|7283.3|7290|7285|7291|7286|7288.1|7283.1|0
1631602200000|2021-09-14 06:50:00|7289.9|7284.9|7288|7283|7290.1|7285.1|7287.9|7282.9|0
1631602500000|2021-09-14 06:55:00|7287.9|7282.9|7284.9|7279.9|7288|7283|7284.8|7279.8|0
1631602800000|2021-09-14 07:00:00|7285.1|7280.1|7283.3|7278.3|7287.7|7282.7|7281.6|7276.6|0
1631603100000|2021-09-14 07:05:00|7283.2|7278.2|7286.5|7281.5|7286.7|7281.7|7282.4|7277.4|0
1631603400000|2021-09-14 07:10:00|7286.6|7281.6|7282.7|7277.7|7288.2|7283.2|7282.7|7277.7|0
1631603700000|2021-09-14 07:15:00|7282.6|7277.6|7285.4|7280.4|7285.5|7280.5|7280.4|7275.4|0
1631604000000|2021-09-14 07:20:00|7285.5|7280.5|7277.1|7272.1|7285.7|7280.7|7276.2|7271.2|0
1631604300000|2021-09-14 07:25:00|7276.9|7271.9|7280.2|7275.2|7280.2|7275.2|7276.9|7271.9|0
1631604600000|2021-09-14 07:30:00|7280.3|7275.3|7274.5|7269.5|7281.1|7276.1|7274.1|7269.1|0
1631604900000|2021-09-14 07:35:00|7274.4|7269.4|7276.7|7271.7|7277.9|7272.9|7274|7269|0
1631605200000|2021-09-14 07:40:00|7276.8|7271.8|7274.5|7269.5|7277.8|7272.8|7273.1|7268.1|0
1631605500000|2021-09-14 07:45:00|7274.6|7269.6|7279.3|7274.3|7279.5|7274.5|7274.3|7269.3|0
1631605800000|2021-09-14 07:50:00|7279.4|7274.4|7282.6|7277.6|7283|7278|7278.8|7273.8|0
1631606100000|2021-09-14 07:55:00|7282.5|7277.5|7284.5|7279.5|7285.1|7280.1|7282.3|7277.3|0
1631606400000|2021-09-14 08:00:00|7284.2|7279.2|7268.8|7265.8|7285.8|7280.8|7265.2|7262.2|0
1631606700000|2021-09-14 08:05:00|7268.7|7265.7|7269.5|7266.5|7274.4|7271.4|7258.8|7255.8|0
1631607000000|2021-09-14 08:10:00|7272.1|7269.1|7261.2|7258.2|7274.7|7271.7|7258.9|7255.9|0
1631607300000|2021-09-14 08:15:00|7262.7|7259.7|7263.8|7260.8|7274.4|7271.4|7253|7250|0
1631607600000|2021-09-14 08:20:00|7260.7|7257.7|7259.7|7256.7|7270.9|7267.9|7253.2|7250.2|0
1631607900000|2021-09-14 08:25:00|7260|7257|7273.2|7270.2|7275|7272|7257.1|7254.1|0
1631608200000|2021-09-14 08:30:00|7270.6|7267.6|7264.8|7261.8|7277|7274|7261.3|7258.3|0
1631608500000|2021-09-14 08:35:00|7264.7|7261.7|7265.7|7262.7|7278|7275|7262.2|7259.2|0
1631608800000|2021-09-14 08:40:00|7266|7263|7276.3|7273.3|7279.7|7276.7|7265.1|7262.1|0
1631609100000|2021-09-14 08:45:00|7278.2|7275.2|7277.8|7274.8|7279.2|7276.2|7263.6|7260.6|0
1631609400000|2021-09-14 08:50:00|7278|7275|7277|7274|7278.6|7275.6|7265.9|7262.9|0
1631609700000|2021-09-14 08:55:00|7276.5|7273.5|7268.1|7265.1|7278.8|7275.8|7267.7|7264.7|0
1631610000000|2021-09-14 09:00:00|7267|7264|7268.7|7265.7|7270.1|7267.1|7264|7261|0
1631610300000|2021-09-14 09:05:00|7269|7266|7280.5|7277.5|7281.4|7278.4|7267.7|7264.7|0
1631610600000|2021-09-14 09:10:00|7280.2|7277.2|7281.3|7278.3|7283.2|7280.2|7280.2|7277.2|0
1631610900000|2021-09-14 09:15:00|7281.8|7278.8|7279.9|7276.9|7282|7279|7279.5|7276.5|0
1631611200000|2021-09-14 09:20:00|7280.2|7277.2|7278.6|7275.6|7280.2|7277.2|7278.2|7275.2|0
1631611500000|2021-09-14 09:25:00|7278.1|7275.1|7276.9|7273.9|7278.5|7275.5|7276.8|7273.8|0
1631611800000|2021-09-14 09:30:00|7276.8|7273.8|7275.4|7272.4|7276.9|7273.9|7275.3|7272.3|0
1631612100000|2021-09-14 09:35:00|7275.3|7272.3|7275|7272|7275.6|7272.6|7274.8|7271.8|0
1631612400000|2021-09-14 09:40:00|7275.2|7272.2|7255.5|7252.5|7275.3|7272.3|7255.4|7252.4|0
1631612700000|2021-09-14 09:45:00|7254.9|7251.9|7250.9|7247.9|7267|7264|7250|7247|0
1631613000000|2021-09-14 09:50:00|7251|7248|7260.8|7257.8|7263.6|7260.6|7250.3|7247.3|0
1631613300000|2021-09-14 09:55:00|7260.9|7257.9|7260.2|7257.2|7263.1|7260.1|7256|7253|0
1631613600000|2021-09-14 10:00:00|7262|7259|7252.3|7249.3|7263.1|7260.1|7252.3|7249.3|0
1631613900000|2021-09-14 10:05:00|7261.3|7258.3|7263.8|7260.8|7263.8|7260.8|7252|7249|0
1631614200000|2021-09-14 10:10:00|7263.6|7260.6|7265.6|7262.6|7267|7264|7253.4|7250.4|0
1631614500000|2021-09-14 10:15:00|7265.5|7262.5|7269.6|7266.6|7270.1|7267.1|7263.8|7260.8|0
1631614800000|2021-09-14 10:20:00|7269|7266|7268.6|7265.6|7269.1|7266.1|7266.1|7263.1|0
1631615100000|2021-09-14 10:25:00|7268.7|7265.7|7269.5|7266.5|7270.1|7267.1|7267.6|7264.6|0
1631615400000|2021-09-14 10:30:00|7269.6|7266.6|7267.6|7264.6|7269.6|7266.6|7255.9|7252.9|0
1631615700000|2021-09-14 10:35:00|7265.8|7262.8|7267.6|7264.6|7270|7267|7262.1|7259.1|0
1631616000000|2021-09-14 10:40:00|7266.6|7263.6|7268.8|7265.8|7269.5|7266.5|7265.9|7262.9|0
1631616300000|2021-09-14 10:45:00|7267.8|7264.8|7264.2|7261.2|7268.2|7265.2|7256.9|7253.9|0
1631616600000|2021-09-14 10:50:00|7265.6|7262.6|7267.4|7264.4|7267.6|7264.6|7259.6|7256.6|0
1631616900000|2021-09-14 10:55:00|7267.1|7264.1|7264.3|7261.3|7267.1|7264.1|7258.1|7255.1|0
1631617200000|2021-09-14 11:00:00|7267.3|7264.3|7267.9|7264.9|7270|7267|7267|7264|0
1631617500000|2021-09-14 11:05:00|7268|7265|7271.4|7268.4|7272.5|7269.5|7267.7|7264.7|0
1631617800000|2021-09-14 11:10:00|7271|7268|7270|7267|7272.7|7269.7|7269.9|7266.9|0
1631618100000|2021-09-14 11:15:00|7270.2|7267.2|7271.6|7268.6|7272.9|7269.9|7270.2|7267.2|0
1631618400000|2021-09-14 11:20:00|7271.4|7268.4|7268.3|7265.3|7272.5|7269.5|7268|7265|0
1631618700000|2021-09-14 11:25:00|7268.4|7265.4|7269|7266|7269.5|7266.5|7267.3|7264.3|0
1631619000000|2021-09-14 11:30:00|7269.1|7266.1|7267.7|7264.7|7269.5|7266.5|7267|7264|0
1631619300000|2021-09-14 11:35:00|7267.9|7264.9|7267.6|7264.6|7268.6|7265.6|7267.4|7264.4|0
1631619600000|2021-09-14 11:40:00|7267.5|7264.5|7265.8|7262.8|7267.8|7264.8|7265.8|7262.8|0
1631619900000|2021-09-14 11:45:00|7265.7|7262.7|7262.6|7259.6|7265.7|7262.7|7262.3|7259.3|0
1631620200000|2021-09-14 11:50:00|7262.7|7259.7|7256.4|7253.4|7262.7|7259.7|7255.9|7252.9|0
1631620500000|2021-09-14 11:55:00|7256.3|7253.3|7256.6|7253.6|7259.7|7256.7|7255.4|7252.4|0
1631620800000|2021-09-14 12:00:00|7256.5|7253.5|7255.1|7252.1|7256.5|7253.5|7252.5|7249.5|0
1631621100000|2021-09-14 12:05:00|7255|7252|7255.1|7252.1|7255.9|7252.9|7253.8|7250.8|0
1631621400000|2021-09-14 12:10:00|7255|7252|7254.6|7251.6|7255|7252|7251.7|7248.7|0
1631621700000|2021-09-14 12:15:00|7254.7|7251.7|7253.2|7250.2|7255.2|7252.2|7252.9|7249.9|0
1631622000000|2021-09-14 12:20:00|7253.3|7250.3|7252.4|7249.4|7254.3|7251.3|7252.4|7249.4|0
1631622300000|2021-09-14 12:25:00|7252.5|7249.5|7254.3|7251.3|7254.5|7251.5|7251.8|7248.8|0
1631622600000|2021-09-14 12:30:00|7254.2|7251.2|7293.6|7290.6|7294.2|7291.2|7254.2|7251.2|0
1631622900000|2021-09-14 12:35:00|7293.5|7290.5|7293.8|7290.8|7299.8|7296.8|7291.7|7288.7|0
1631623200000|2021-09-14 12:40:00|7293.9|7290.9|7297.4|7294.4|7299.8|7296.8|7293.9|7290.9|0
1631623500000|2021-09-14 12:45:00|7297.1|7294.1|7301.1|7298.1|7301.2|7298.2|7295.4|7292.4|0
1631623800000|2021-09-14 12:50:00|7301.2|7298.2|7300.5|7297.5|7302.9|7299.9|7298.7|7295.7|0
1631624100000|2021-09-14 12:55:00|7300.1|7297.1|7292.9|7289.9|7300.9|7297.9|7292.5|7289.5|0
1631624400000|2021-09-14 13:00:00|7292.4|7289.4|7292.3|7289.3|7294.3|7291.3|7291|7288|0
1631624700000|2021-09-14 13:05:00|7292.4|7289.4|7294.4|7291.4|7294.9|7291.9|7291.1|7288.1|0
1631625000000|2021-09-14 13:10:00|7294.3|7291.3|7293.1|7290.1|7295.5|7292.5|7291.7|7288.7|0
1631625300000|2021-09-14 13:15:00|7293.2|7290.2|7297.7|7294.7|7298.3|7295.3|7293.2|7290.2|0
1631625600000|2021-09-14 13:20:00|7297.6|7294.6|7299.7|7296.7|7300.4|7297.4|7296.8|7293.8|0
1631625900000|2021-09-14 13:25:00|7298.9|7295.9|7297.4|7294.4|7302.5|7299.5|7297.4|7294.4|0
1631626200000|2021-09-14 13:30:00|7300.7|7297.7|7299|7297.2|7318.1|7316.3|7297|7295.2|0
1631626500000|2021-09-14 13:35:00|7302.1|7300.3|7302.6|7300.8|7321.6|7319.8|7301.1|7299.3|0
1631626800000|2021-09-14 13:40:00|7304.4|7302.6|7295.4|7293.6|7311.8|7310|7288.5|7286.7|0
1631627100000|2021-09-14 13:45:00|7295.9|7294.1|7297.4|7295.6|7304.6|7302.8|7290.6|7288.8|0
1631627400000|2021-09-14 13:50:00|7297|7295.2|7287.7|7285.9|7302.6|7300.8|7286.6|7284.8|0
1631627700000|2021-09-14 13:55:00|7287.8|7286|7286.5|7284.7|7291.6|7289.8|7283.2|7281.4|0
1631628000000|2021-09-14 14:00:00|7286.2|7284.4|7285.4|7283.6|7286.2|7284.4|7270.1|7268.3|0
1631628300000|2021-09-14 14:05:00|7285.3|7283.5|7289.3|7287.5|7294|7292.2|7284.4|7282.6|0
1631628600000|2021-09-14 14:10:00|7289.5|7287.7|7277|7275.2|7293.8|7292|7277|7275.2|0
1631628900000|2021-09-14 14:15:00|7276.8|7275|7292.1|7290.3|7292.5|7290.7|7275.8|7274|0
1631629200000|2021-09-14 14:20:00|7292.4|7290.6|7288.1|7286.3|7301.3|7299.5|7287.4|7285.6|0
1631629500000|2021-09-14 14:25:00|7288.2|7286.4|7290.7|7288.9|7291.3|7289.5|7282.1|7280.3|0
1631629800000|2021-09-14 14:30:00|7290.5|7288.7|7285|7283.2|7290.5|7288.7|7280.2|7278.4|0
1631630100000|2021-09-14 14:35:00|7285.2|7283.4|7261.5|7259.7|7286.3|7284.5|7261|7259.2|0
1631630400000|2021-09-14 14:40:00|7261|7259.2|7270.5|7268.7|7274.2|7272.4|7260.9|7259.1|0
1631630700000|2021-09-14 14:45:00|7270.3|7268.5|7262.7|7260.9|7274.6|7272.8|7260.7|7258.9|0
1631631000000|2021-09-14 14:50:00|7263.3|7261.5|7263.5|7261.7|7266.9|7265.1|7259.9|7258.1|0
1631631300000|2021-09-14 14:55:00|7263.6|7261.8|7262.3|7260.5|7263.7|7261.9|7255.3|7253.5|0
1631631600000|2021-09-14 15:00:00|7262.9|7261.1|7261|7259.2|7267|7265.2|7260.7|7258.9|0
1631631900000|2021-09-14 15:05:00|7261.4|7259.6|7267.8|7266|7270.6|7268.8|7260.7|7258.9|0
1631632200000|2021-09-14 15:10:00|7268.1|7266.3|7271.5|7269.7|7273.4|7271.6|7267.1|7265.3|0
1631632500000|2021-09-14 15:15:00|7271.7|7269.9|7265.8|7264|7275.5|7273.7|7264.8|7263|0
1631632800000|2021-09-14 15:20:00|7266.8|7265|7273.9|7272.1|7275.1|7273.3|7266.6|7264.8|0
1631633100000|2021-09-14 15:25:00|7273.7|7271.9|7275.1|7273.3|7276.2|7274.4|7270|7268.2|0
1631633400000|2021-09-14 15:30:00|7274.8|7273|7273.1|7271.3|7276.4|7274.6|7271.2|7269.4|0
1631633700000|2021-09-14 15:35:00|7273|7271.2|7282.3|7280.5|7285.1|7283.3|7271|7269.2|0
1631634000000|2021-09-14 15:40:00|7282.1|7280.3|7285.5|7283.7|7287.5|7285.7|7281.9|7280.1|0
1631634300000|2021-09-14 15:45:00|7285|7283.2|7286.7|7284.9|7287.3|7285.5|7284.6|7282.8|0
1631634600000|2021-09-14 15:50:00|7286.6|7284.8|7284.9|7283.1|7289.4|7287.6|7284|7282.2|0
1631634900000|2021-09-14 15:55:00|7285|7283.2|7297.3|7295.5|7297.5|7295.7|7284.5|7282.7|0
1631635200000|2021-09-14 16:00:00|7297.8|7296|7298.7|7296.9|7302.5|7300.7|7295|7293.2|0
1631635500000|2021-09-14 16:05:00|7298.9|7297.1|7294.4|7292.6|7299.5|7297.7|7293.5|7291.7|0
1631635800000|2021-09-14 16:10:00|7294.7|7292.9|7297.5|7295.7|7297.6|7295.8|7290.5|7288.7|0
1631636100000|2021-09-14 16:15:00|7297.3|7295.5|7290.7|7288.9|7297.3|7295.5|7290.7|7288.9|0
1631636400000|2021-09-14 16:20:00|7290.6|7288.8|7288.9|7287.1|7292.3|7290.5|7287.8|7286|0
1631636700000|2021-09-14 16:25:00|7288.4|7286.6|7286.2|7284.4|7289.2|7287.4|7284.1|7282.3|0
1631637000000|2021-09-14 16:30:00|7286.3|7284.5|7283.2|7281.4|7286.3|7284.5|7281.6|7279.8|0
1631637300000|2021-09-14 16:35:00|7283.1|7281.3|7279.6|7277.8|7287.2|7285.4|7279.6|7277.8|0
1631637600000|2021-09-14 16:40:00|7279.7|7277.9|7273.9|7272.1|7279.7|7277.9|7270.8|7269|0
1631637900000|2021-09-14 16:45:00|7274|7272.2|7270|7268.2|7277.3|7275.5|7270|7268.2|0
1631638200000|2021-09-14 16:50:00|7270.1|7268.3|7273.8|7272|7274.8|7273|7267.8|7266|0
1631638500000|2021-09-14 16:55:00|7274.1|7272.3|7273.4|7271.6|7275|7273.2|7270.2|7268.4|0
1631638800000|2021-09-14 17:00:00|7272.9|7271.1|7266.6|7264.8|7277.4|7275.6|7265.9|7264.1|0
1631639100000|2021-09-14 17:05:00|7266.3|7264.5|7252.8|7251|7266.8|7265|7252.5|7250.7|0
1631639400000|2021-09-14 17:10:00|7252.7|7250.9|7255.5|7253.7|7260.8|7259|7251.1|7249.3|0
1631639700000|2021-09-14 17:15:00|7255.4|7253.6|7263.3|7261.5|7264.6|7262.8|7255.3|7253.5|0
1631640000000|2021-09-14 17:20:00|7264.1|7262.3|7265|7263.2|7268.1|7266.3|7263.3|7261.5|0
1631640300000|2021-09-14 17:25:00|7264.7|7262.9|7267.7|7265.9|7271.3|7269.5|7264.7|7262.9|0
1631640600000|2021-09-14 17:30:00|7267.6|7265.8|7259|7257.2|7267.6|7265.8|7256.9|7255.1|0
1631640900000|2021-09-14 17:35:00|7258.9|7257.1|7265.4|7263.6|7268.1|7266.3|7256.5|7254.7|0
1631641200000|2021-09-14 17:40:00|7265.7|7263.9|7268.1|7266.3|7268.1|7266.3|7264|7262.2|0
1631641500000|2021-09-14 17:45:00|7268.2|7266.4|7271|7269.2|7272|7270.2|7267.6|7265.8|0
1631641800000|2021-09-14 17:50:00|7270.9|7269.1|7273.7|7271.9|7277.3|7275.5|7269.8|7268|0
1631642100000|2021-09-14 17:55:00|7273.8|7272|7270.3|7268.5|7275.1|7273.3|7268.7|7266.9|0
1631642400000|2021-09-14 18:00:00|7270.5|7268.7|7267|7265.2|7271.1|7269.3|7265|7263.2|0
1631642700000|2021-09-14 18:05:00|7267.1|7265.3|7267.4|7265.6|7275|7273.2|7265.8|7264|0
1631643000000|2021-09-14 18:10:00|7267.3|7265.5|7268.9|7267.1|7271.3|7269.5|7265.4|7263.6|0
1631643300000|2021-09-14 18:15:00|7269.1|7267.3|7252.3|7250.5|7269.1|7267.3|7251.9|7250.1|0
1631643600000|2021-09-14 18:20:00|7252.7|7250.9|7253.4|7251.6|7253.5|7251.7|7244.4|7242.6|0
1631643900000|2021-09-14 18:25:00|7253.3|7251.5|7250.4|7248.6|7253.5|7251.7|7247|7245.2|0
1631644200000|2021-09-14 18:30:00|7250.3|7248.5|7244.5|7242.7|7251.1|7249.3|7244.2|7242.4|0
1631644500000|2021-09-14 18:35:00|7244.7|7242.9|7244.9|7243.1|7247.3|7245.5|7238.8|7237|0
1631644800000|2021-09-14 18:40:00|7245.2|7243.4|7249.4|7247.6|7250.5|7248.7|7244.5|7242.7|0
1631645100000|2021-09-14 18:45:00|7249.2|7247.4|7236.5|7234.7|7249.2|7247.4|7236.4|7234.6|0
1631645400000|2021-09-14 18:50:00|7236.7|7234.9|7242.8|7241|7242.8|7241|7233.4|7231.6|0
1631645700000|2021-09-14 18:55:00|7242.6|7240.8|7254.1|7252.3|7254.5|7252.7|7242.5|7240.7|0
1631646000000|2021-09-14 19:00:00|7254|7252.2|7251.2|7249.4|7254.4|7252.6|7249|7247.2|0
1631646300000|2021-09-14 19:05:00|7250.2|7248.4|7248.6|7246.8|7256|7254.2|7248.2|7246.4|0
1631646600000|2021-09-14 19:10:00|7248.5|7246.7|7246.2|7244.4|7253.5|7251.7|7245.9|7244.1|0
1631646900000|2021-09-14 19:15:00|7246.3|7244.5|7238|7236.2|7247.9|7246.1|7237.8|7236|0
1631647200000|2021-09-14 19:20:00|7238.1|7236.3|7240.1|7238.3|7246.6|7244.8|7236.6|7234.8|0
1631647500000|2021-09-14 19:25:00|7240|7238.2|7236.6|7234.8|7244.5|7242.7|7235.9|7234.1|0
1631647800000|2021-09-14 19:30:00|7236.3|7234.5|7240|7238.2|7242.6|7240.8|7234|7232.2|0
1631648100000|2021-09-14 19:35:00|7239.8|7238|7242.6|7240.8|7242.7|7240.9|7236.2|7234.4|0
1631648400000|2021-09-14 19:40:00|7242.3|7240.5|7245.5|7243.7|7248.3|7246.5|7239.3|7237.5|0
1631648700000|2021-09-14 19:45:00|7245.9|7244.1|7241|7239.2|7253.3|7251.5|7239.5|7237.7|0
1631649000000|2021-09-14 19:50:00|7238.8|7237|7249.7|7247.9|7255.7|7253.9|7238.7|7236.9|0
1631649300000|2021-09-14 19:55:00|7249.5|7247.7|7257.2|7255.4|7258|7256.2|7249.5|7247.7|0
1631649600000|2021-09-14 20:00:00|7257.8|7254.8|7261.1|7258.1|7262.2|7259.2|7255|7252|0
1631649900000|2021-09-14 20:05:00|7261.2|7258.2|7262.3|7259.3|7263.4|7260.4|7261.1|7258.1|0
1631650200000|2021-09-14 20:10:00|7262.2|7259.2|7261.6|7258.6|7262.6|7259.6|7261.5|7258.5|0
1631650500000|2021-09-14 20:15:00|7261.8|7258.8|7261.9|7258.9|7262.1|7259.1|7261|7258|0
1631650800000|2021-09-14 20:20:00|7262|7259|7260.9|7257.9|7262.1|7259.1|7260.9|7257.9|0
1631651100000|2021-09-14 20:25:00|7261.2|7258.2|7260.4|7257.4|7261.6|7258.6|7260.3|7257.3|0
1631651400000|2021-09-14 20:30:00|7260.3|7257.3|7260.6|7257.6|7261|7258|7260|7257|0
1631651700000|2021-09-14 20:35:00|7260.5|7257.5|7260.2|7257.2|7260.9|7257.9|7260.2|7257.2|0
1631652000000|2021-09-14 20:40:00|7260.1|7257.1|7259.9|7256.9|7260.1|7257.1|7259.6|7256.6|0
1631652300000|2021-09-14 20:45:00|7260.2|7257.2|7261|7258|7261.7|7258.7|7260.1|7257.1|0
1631652600000|2021-09-14 20:50:00|7261.1|7258.1|7261.2|7258.2|7261.6|7258.6|7261.1|7258.1|0
1631652900000|2021-09-14 20:55:00|7261.1|7258.1|7260.9|7257.9|7261.2|7258.2|7260.6|7257.6|0
1631653200000|2021-09-14 21:00:00|7260.8|7257.8|7260.9|7257.9|7260.9|7257.9|7260.6|7257.6|0
1631653500000|2021-09-14 21:05:00|7260.8|7257.8|7260.2|7257.2|7261.2|7258.2|7259.9|7256.9|0
1631653800000|2021-09-14 21:10:00|7260.3|7257.3|7260|7257|7260.8|7257.8|7260|7257|0
1631654100000|2021-09-14 21:15:00|7260.2|7257.2|7260.8|7257.8|7260.9|7257.9|7259.9|7256.9|0
1631654400000|2021-09-14 21:20:00|7260.7|7257.7|7260.7|7257.7|7261.1|7258.1|7260.1|7257.1|0
1631654700000|2021-09-14 21:25:00|7260.5|7257.5|7259.7|7256.7|7260.6|7257.6|7259.6|7256.6|0
1631655000000|2021-09-14 21:30:00|7259.9|7256.9|7260.1|7257.1|7260.2|7257.2|7259.6|7256.6|0
1631655300000|2021-09-14 21:35:00|7260|7257|7259.6|7256.6|7260.2|7257.2|7259.5|7256.5|0
1631655600000|2021-09-14 21:40:00|7259.7|7256.7|7259.4|7256.4|7259.8|7256.8|7259.2|7256.2|0
1631655900000|2021-09-14 21:45:00|7259.5|7256.5|7259.3|7256.3|7259.6|7256.6|7259.2|7256.2|0
1631656200000|2021-09-14 21:50:00|7259.4|7256.4|7259.4|7256.4|7259.5|7256.5|7259.3|7256.3|0
1631656500000|2021-09-14 21:55:00|7259.3|7256.3|7259.5|7256.5|7259.6|7256.6|7259.1|7256.1|0
1631656800000|2021-09-14 22:00:00|7259.6|7256.6|7259.9|7256.9|7260.3|7257.3|7259.6|7256.6|0
1631657100000|2021-09-14 22:05:00|7259.7|7256.7|7259.4|7256.4|7259.7|7256.7|7258.8|7255.8|0
1631657400000|2021-09-14 22:10:00|7259.5|7256.5|7259.5|7256.5|7259.9|7256.9|7259.3|7256.3|0
1631657700000|2021-09-14 22:15:00|7259.6|7256.6|7259.9|7256.9|7260.1|7257.1|7259.3|7256.3|0
1631658000000|2021-09-14 22:20:00|7259.8|7256.8|7260.2|7257.2|7260.2|7257.2|7259.6|7256.6|0
1631658300000|2021-09-14 22:25:00|7260.3|7257.3|7260|7257|7260.4|7257.4|7259.9|7256.9|0
1631658600000|2021-09-14 22:30:00|7259.8|7256.8|7259.6|7256.6|7260|7257|7259.5|7256.5|0
1631658900000|2021-09-14 22:35:00|7259.5|7256.5|7259.4|7256.4|7259.7|7256.7|7259.3|7256.3|0
1631659200000|2021-09-14 22:40:00|7259.5|7256.5|7259.7|7256.7|7259.7|7256.7|7259.5|7256.5|0
1631659500000|2021-09-14 22:45:00|7259.6|7256.6|7259.8|7256.8|7259.8|7256.8|7259.6|7256.6|0
1631659800000|2021-09-14 22:50:00|7259.7|7256.7|7259.7|7256.7|7260.1|7257.1|7259.5|7256.5|0
1631660100000|2021-09-14 22:55:00|7259.6|7256.6|7259.8|7256.8|7259.8|7256.8|7259.6|7256.6|0
1631660400000|2021-09-14 23:00:00|7259.7|7256.7|7259.9|7256.9|7260|7257|7259.6|7256.6|0
1631660700000|2021-09-14 23:05:00|7259.7|7256.7|7260|7257|7260.1|7257.1|7259.7|7256.7|0
1631661000000|2021-09-14 23:10:00|7260.3|7257.3|7260.4|7257.4|7260.5|7257.5|7260.1|7257.1|0
1631661300000|2021-09-14 23:15:00|7260.5|7257.5|7260.7|7257.7|7261.8|7258.8|7260.5|7257.5|0
1631661600000|2021-09-14 23:20:00|7260.5|7257.5|7260.4|7257.4|7260.5|7257.5|7259.8|7256.8|0
1631661900000|2021-09-14 23:25:00|7260.3|7257.3|7260.6|7257.6|7261.2|7258.2|7260.2|7257.2|0
1631662200000|2021-09-14 23:30:00|7260.7|7257.7|7260.7|7257.7|7260.7|7257.7|7260.1|7257.1|0
1631662500000|2021-09-14 23:35:00|7260.8|7257.8|7260.9|7257.9|7261.1|7258.1|7260.6|7257.6|0
1631662800000|2021-09-14 23:40:00|7260.8|7257.8|7261.3|7258.3|7261.6|7258.6|7260.8|7257.8|0
1631663100000|2021-09-14 23:45:00|7261.4|7258.4|7260.8|7257.8|7261.6|7258.6|7260.8|7257.8|0
1631663400000|2021-09-14 23:50:00|7261|7258|7261.2|7258.2|7261.7|7258.7|7260.9|7257.9|0
1631663700000|2021-09-14 23:55:00|7261.1|7258.1|7263.5|7258.5|7263.5|7259.5|7260.9|7257.9|0
1631664000000|2021-09-15 00:00:00|7263.4|7258.4|7262.5|7257.5|7265.4|7260.4|7261.9|7256.9|0
1631664300000|2021-09-15 00:05:00|7262.4|7257.4|7263.3|7258.3|7264.9|7259.9|7262|7257|0
1631664600000|2021-09-15 00:10:00|7263.1|7258.1|7264.5|7259.5|7265.4|7260.4|7262.9|7257.9|0
1631664900000|2021-09-15 00:15:00|7264.6|7259.6|7265.4|7260.4|7267.4|7262.4|7264.2|7259.2|0
1631665200000|2021-09-15 00:20:00|7265.3|7260.3|7263.9|7258.9|7265.9|7260.9|7263.6|7258.6|0
1631665500000|2021-09-15 00:25:00|7264|7259|7265|7260|7265.4|7260.4|7263.9|7258.9|0
1631665800000|2021-09-15 00:30:00|7265.1|7260.1|7264|7259|7266.2|7261.2|7263.9|7258.9|0
1631666100000|2021-09-15 00:35:00|7263.9|7258.9|7264|7259|7264.2|7259.2|7261.9|7256.9|0
1631666400000|2021-09-15 00:40:00|7264.3|7259.3|7262.1|7257.1|7264.9|7259.9|7261.7|7256.7|0
1631666700000|2021-09-15 00:45:00|7262|7257|7262.7|7257.7|7263.2|7258.2|7261.7|7256.7|0
1631667000000|2021-09-15 00:50:00|7262.6|7257.6|7262.6|7257.6|7263.8|7258.8|7262.4|7257.4|0
1631667300000|2021-09-15 00:55:00|7262.7|7257.7|7261|7256|7262.7|7257.7|7259.5|7254.5|0
1631667600000|2021-09-15 01:00:00|7261.1|7256.1|7262.7|7257.7|7263.7|7258.7|7260.7|7255.7|0
1631667900000|2021-09-15 01:05:00|7262.6|7257.6|7263|7258|7263.7|7258.7|7261|7256|0
1631668200000|2021-09-15 01:10:00|7263.2|7258.2|7262.2|7257.2|7263.5|7258.5|7261.3|7256.3|0
1631668500000|2021-09-15 01:15:00|7262|7257|7262|7257|7263.3|7258.3|7260.5|7255.5|0
1631668800000|2021-09-15 01:20:00|7262.1|7257.1|7258.8|7253.8|7263.3|7258.3|7258.8|7253.8|0
1631669100000|2021-09-15 01:25:00|7258.7|7253.7|7260|7255|7260.9|7255.9|7258.4|7253.4|0
1631669400000|2021-09-15 01:30:00|7259.9|7254.9|7259.8|7254.8|7261.4|7256.4|7258.4|7253.4|0
1631669700000|2021-09-15 01:35:00|7260|7255|7258.1|7253.1|7260|7255|7256.2|7251.2|0
1631670000000|2021-09-15 01:40:00|7258.2|7253.2|7254.2|7249.2|7258.6|7253.6|7254|7249|0
1631670300000|2021-09-15 01:45:00|7254|7249|7252.3|7247.3|7254.7|7249.7|7250.7|7245.7|0
1631670600000|2021-09-15 01:50:00|7252.4|7247.4|7250.4|7245.4|7253.6|7248.6|7249.9|7244.9|0
1631670900000|2021-09-15 01:55:00|7250.3|7245.3|7251.9|7246.9|7252.2|7247.2|7250.1|7245.1|0
1631671200000|2021-09-15 02:00:00|7251|7246|7246.9|7241.9|7251.5|7246.5|7245.8|7240.8|0
1631671500000|2021-09-15 02:05:00|7246.5|7241.5|7248.5|7243.5|7248.8|7243.8|7246.1|7241.1|0
1631671800000|2021-09-15 02:10:00|7248.6|7243.6|7250.6|7245.6|7250.6|7245.6|7248.5|7243.5|0
1631672100000|2021-09-15 02:15:00|7250.7|7245.7|7254.6|7249.6|7254.9|7249.9|7250.7|7245.7|0
1631672400000|2021-09-15 02:20:00|7254.3|7249.3|7255.4|7250.4|7256.3|7251.3|7253.7|7248.7|0
1631672700000|2021-09-15 02:25:00|7255.3|7250.3|7254.8|7249.8|7256.2|7251.2|7254.5|7249.5|0
1631673000000|2021-09-15 02:30:00|7254.7|7249.7|7256.1|7251.1|7257.9|7252.9|7254.7|7249.7|0
1631673300000|2021-09-15 02:35:00|7256|7251|7253.9|7248.9|7256.1|7251.1|7253.7|7248.7|0
1631673600000|2021-09-15 02:40:00|7254|7249|7253.6|7248.6|7254.4|7249.4|7252|7247|0
1631673900000|2021-09-15 02:45:00|7253.5|7248.5|7253.7|7248.7|7254.2|7249.2|7252.7|7247.7|0
1631674200000|2021-09-15 02:50:00|7253.6|7248.6|7254|7249|7254.7|7249.7|7252.3|7247.3|0
1631674500000|2021-09-15 02:55:00|7253.8|7248.8|7253.6|7248.6|7255|7250|7252.7|7247.7|0
1631674800000|2021-09-15 03:00:00|7253.7|7248.7|7255.5|7250.5|7257.2|7252.2|7253.6|7248.6|0
1631675100000|2021-09-15 03:05:00|7255.6|7250.6|7255.3|7250.3|7256.5|7251.5|7254.9|7249.9|0
1631675400000|2021-09-15 03:10:00|7255.4|7250.4|7254.3|7249.3|7256.1|7251.1|7254.1|7249.1|0
1631675700000|2021-09-15 03:15:00|7254.1|7249.1|7254.4|7249.4|7255.5|7250.5|7253.2|7248.2|0
1631676000000|2021-09-15 03:20:00|7254.3|7249.3|7254.6|7249.6|7255|7250|7253.2|7248.2|0
1631676300000|2021-09-15 03:25:00|7254.5|7249.5|7256.8|7251.8|7256.9|7251.9|7254.4|7249.4|0
1631676600000|2021-09-15 03:30:00|7256.9|7251.9|7258.9|7253.9|7260.5|7255.5|7256.3|7251.3|0
1631676900000|2021-09-15 03:35:00|7258.8|7253.8|7258.3|7253.3|7258.9|7253.9|7257.9|7252.9|0
1631677200000|2021-09-15 03:40:00|7258.2|7253.2|7257.9|7252.9|7258.3|7253.3|7256.7|7251.7|0
1631677500000|2021-09-15 03:45:00|7258|7253|7258.3|7253.3|7259.5|7254.5|7257.6|7252.6|0
1631677800000|2021-09-15 03:50:00|7258.4|7253.4|7259.1|7254.1|7259.2|7254.2|7256.9|7251.9|0
1631678100000|2021-09-15 03:55:00|7259|7254|7259.4|7254.4|7260.4|7255.4|7258.6|7253.6|0
1631678400000|2021-09-15 04:00:00|7259.3|7254.3|7263.7|7258.7|7264.2|7259.2|7258.9|7253.9|0
1631678700000|2021-09-15 04:05:00|7263.8|7258.8|7263.6|7258.6|7265.4|7260.4|7263.4|7258.4|0
1631679000000|2021-09-15 04:10:00|7263.5|7258.5|7265.2|7260.2|7265.6|7260.6|7263.4|7258.4|0
1631679300000|2021-09-15 04:15:00|7265.4|7260.4|7264.4|7259.4|7265.4|7260.4|7264|7259|0
1631679600000|2021-09-15 04:20:00|7264.5|7259.5|7263.7|7258.7|7265|7260|7263.6|7258.6|0
1631679900000|2021-09-15 04:25:00|7263.6|7258.6|7263.2|7258.2|7264.4|7259.4|7262.6|7257.6|0
1631680200000|2021-09-15 04:30:00|7263.3|7258.3|7262.2|7257.2|7263.7|7258.7|7262.2|7257.2|0
1631680500000|2021-09-15 04:35:00|7262.1|7257.1|7263.3|7258.3|7263.4|7258.4|7261.9|7256.9|0
1631680800000|2021-09-15 04:40:00|7263.1|7258.1|7263.1|7258.1|7263.8|7258.8|7262.5|7257.5|0
1631681100000|2021-09-15 04:45:00|7262.9|7257.9|7264.5|7259.5|7265.1|7260.1|7262.6|7257.6|0
1631681400000|2021-09-15 04:50:00|7264.6|7259.6|7264.2|7259.2|7265.2|7260.2|7264.1|7259.1|0
1631681700000|2021-09-15 04:55:00|7264.3|7259.3|7264.8|7259.8|7264.8|7259.8|7264|7259|0
1631682000000|2021-09-15 05:00:00|7265|7260|7263.1|7258.1|7265.4|7260.4|7262.8|7257.8|0
1631682300000|2021-09-15 05:05:00|7263|7258|7262.2|7257.2|7264.6|7259.6|7261.2|7256.2|0
1631682600000|2021-09-15 05:10:00|7262.1|7257.1|7262.1|7257.1|7263.2|7258.2|7260.6|7255.6|0
1631682900000|2021-09-15 05:15:00|7262.3|7257.3|7259.8|7254.8|7262.7|7257.7|7257.5|7252.5|0
1631683200000|2021-09-15 05:20:00|7259.9|7254.9|7261.4|7256.4|7262.5|7257.5|7259.6|7254.6|0
1631683500000|2021-09-15 05:25:00|7261.3|7256.3|7259.2|7254.2|7261.3|7256.3|7258.5|7253.5|0
1631683800000|2021-09-15 05:30:00|7259.1|7254.1|7258.5|7253.5|7260.5|7255.5|7256.7|7251.7|0
1631684100000|2021-09-15 05:35:00|7258.6|7253.6|7259|7254|7262.1|7257.1|7258|7253|0
1631684400000|2021-09-15 05:40:00|7259.2|7254.2|7259.7|7254.7|7261.6|7256.6|7258.9|7253.9|0
1631684700000|2021-09-15 05:45:00|7259.6|7254.6|7260.2|7255.2|7260.8|7255.8|7258.5|7253.5|0
1631685000000|2021-09-15 05:50:00|7260.3|7255.3|7261.6|7256.6|7262.1|7257.1|7259.3|7254.3|0
1631685300000|2021-09-15 05:55:00|7261.5|7256.5|7259.6|7254.6|7262|7257|7259.6|7254.6|0
1631685600000|2021-09-15 06:00:00|7259.5|7254.5|7257.4|7252.4|7261.1|7256.1|7255.7|7250.7|0
1631685900000|2021-09-15 06:05:00|7257.5|7252.5|7255|7250|7259.1|7254.1|7255|7250|0
1631686200000|2021-09-15 06:10:00|7255.2|7250.2|7258|7253|7258.4|7253.4|7253.8|7248.8|0
1631686500000|2021-09-15 06:15:00|7257.9|7252.9|7255.2|7250.2|7258|7253|7253.6|7248.6|0
1631686800000|2021-09-15 06:20:00|7255|7250|7256.9|7251.9|7257.6|7252.6|7254.5|7249.5|0
1631687100000|2021-09-15 06:25:00|7257.1|7252.1|7256.5|7251.5|7259.2|7254.2|7256.4|7251.4|0
1631687400000|2021-09-15 06:30:00|7256.3|7251.3|7258.2|7253.2|7259.5|7254.5|7255.8|7250.8|0
1631687700000|2021-09-15 06:35:00|7258.3|7253.3|7258.7|7253.7|7258.7|7253.7|7254.9|7249.9|0
1631688000000|2021-09-15 06:40:00|7258.8|7253.8|7263.5|7258.5|7263.8|7258.8|7258.4|7253.4|0
1631688300000|2021-09-15 06:45:00|7263.6|7258.6|7264.3|7259.3|7264.9|7259.9|7262.6|7257.6|0
1631688600000|2021-09-15 06:50:00|7264.4|7259.4|7263.8|7258.8|7265.7|7260.7|7263.4|7258.4|0
1631688900000|2021-09-15 06:55:00|7263.9|7258.9|7263.4|7258.4|7264.8|7259.8|7262.4|7257.4|0
1631689200000|2021-09-15 07:00:00|7262.9|7257.9|7265.9|7260.9|7268|7263|7262.5|7257.5|0
1631689500000|2021-09-15 07:05:00|7266.1|7261.1|7266.6|7261.6|7269.7|7264.7|7265.3|7260.3|0
1631689800000|2021-09-15 07:10:00|7266.5|7261.5|7264.1|7259.1|7267.1|7262.1|7263.4|7258.4|0
1631690100000|2021-09-15 07:15:00|7263.9|7258.9|7268.6|7263.6|7268.8|7263.8|7262.7|7257.7|0
1631690400000|2021-09-15 07:20:00|7268.8|7263.8|7265.4|7260.4|7269.4|7264.4|7264.7|7259.7|0
1631690700000|2021-09-15 07:25:00|7265.5|7260.5|7265.9|7260.9|7266.9|7261.9|7263.7|7258.7|0
1631691000000|2021-09-15 07:30:00|7265.8|7260.8|7268|7263|7268.2|7263.2|7264.8|7259.8|0
1631691300000|2021-09-15 07:35:00|7267.9|7262.9|7267.8|7262.8|7268.4|7263.4|7266.5|7261.5|0
1631691600000|2021-09-15 07:40:00|7267.9|7262.9|7266.1|7261.1|7268|7263|7266.1|7261.1|0
1631691900000|2021-09-15 07:45:00|7266.2|7261.2|7264.4|7259.4|7266.4|7261.4|7263.8|7258.8|0
1631692200000|2021-09-15 07:50:00|7264.3|7259.3|7264.4|7259.4|7265.6|7260.6|7263.8|7258.8|0
1631692500000|2021-09-15 07:55:00|7264.2|7259.2|7264.4|7259.4|7264.6|7259.6|7262.5|7257.5|0
1631692800000|2021-09-15 08:00:00|7264.3|7259.3|7256.4|7253.4|7264.8|7259.8|7253.9|7250.9|0
1631693100000|2021-09-15 08:05:00|7253.6|7250.6|7257.1|7254.1|7257.1|7254.1|7253.3|7250.3|0
1631693400000|2021-09-15 08:10:00|7257.5|7254.5|7256.8|7253.8|7258.1|7255.1|7253.1|7250.1|0
1631693700000|2021-09-15 08:15:00|7256.6|7253.6|7253.5|7250.5|7257.9|7254.9|7252.8|7249.8|0
1631694000000|2021-09-15 08:20:00|7253.8|7250.8|7258|7255|7258.9|7255.9|7253.5|7250.5|0
1631694300000|2021-09-15 08:25:00|7257.8|7254.8|7260.6|7257.6|7260.8|7257.8|7253.2|7250.2|0
1631694600000|2021-09-15 08:30:00|7260.5|7257.5|7261.5|7258.5|7264.3|7261.3|7258.5|7255.5|0
1631694900000|2021-09-15 08:35:00|7261.4|7258.4|7263.7|7260.7|7265.6|7262.6|7260.6|7257.6|0
1631695200000|2021-09-15 08:40:00|7265.3|7262.3|7263.6|7260.6|7266.2|7263.2|7260.9|7257.9|0
1631695500000|2021-09-15 08:45:00|7263.8|7260.8|7263.8|7260.8|7266.1|7263.1|7262.2|7259.2|0
1631695800000|2021-09-15 08:50:00|7264.1|7261.1|7263|7260|7264.3|7261.3|7262.6|7259.6|0
1631696100000|2021-09-15 08:55:00|7263.2|7260.2|7262.7|7259.7|7263.5|7260.5|7262.6|7259.6|0
1631696400000|2021-09-15 09:00:00|7262.5|7259.5|7263.4|7260.4|7264.1|7261.1|7262.5|7259.5|0
1631696700000|2021-09-15 09:05:00|7263.5|7260.5|7263.5|7260.5|7263.6|7260.6|7262.9|7259.9|0
1631697000000|2021-09-15 09:10:00|7263.4|7260.4|7263.9|7260.9|7264.6|7261.6|7262.8|7259.8|0
1631697300000|2021-09-15 09:15:00|7263.6|7260.6|7261.9|7258.9|7263.8|7260.8|7261.6|7258.6|0
1631697600000|2021-09-15 09:20:00|7262.2|7259.2|7262.1|7259.1|7262.3|7259.3|7260.7|7257.7|0
1631697900000|2021-09-15 09:25:00|7262.3|7259.3|7263.2|7260.2|7263.2|7260.2|7262.3|7259.3|0
1631698200000|2021-09-15 09:30:00|7263|7260|7262.2|7259.2|7263.9|7260.9|7261.9|7258.9|0
1631698500000|2021-09-15 09:35:00|7263|7260|7263.6|7260.6|7263.8|7260.8|7262|7259|0
1631698800000|2021-09-15 09:40:00|7263.8|7260.8|7263.4|7260.4|7264|7261|7263.3|7260.3|0
1631699100000|2021-09-15 09:45:00|7263.3|7260.3|7263|7260|7263.8|7260.8|7262.5|7259.5|0
1631699400000|2021-09-15 09:50:00|7263.1|7260.1|7262.3|7259.3|7263.7|7260.7|7262.3|7259.3|0
1631699700000|2021-09-15 09:55:00|7262.4|7259.4|7262.3|7259.3|7262.5|7259.5|7262.2|7259.2|0
1631700000000|2021-09-15 10:00:00|7262.2|7259.2|7261.7|7258.7|7262.2|7259.2|7261.6|7258.6|0
1631700300000|2021-09-15 10:05:00|7261.6|7258.6|7262|7259|7262.1|7259.1|7261.5|7258.5|0
1631700600000|2021-09-15 10:10:00|7263.1|7260.1|7262|7259|7263.1|7260.1|7262|7259|0
1631700900000|2021-09-15 10:15:00|7262.2|7259.2|7261.2|7258.2|7262.2|7259.2|7261.1|7258.1|0
1631701200000|2021-09-15 10:20:00|7260.7|7257.7|7259.8|7256.8|7261.2|7258.2|7259.8|7256.8|0
1631701500000|2021-09-15 10:25:00|7259.7|7256.7|7260.2|7257.2|7260.5|7257.5|7259.6|7256.6|0
1631701800000|2021-09-15 10:30:00|7260.4|7257.4|7259.7|7256.7|7261|7258|7259.4|7256.4|0
1631702100000|2021-09-15 10:35:00|7259.9|7256.9|7260|7257|7260.1|7257.1|7259.5|7256.5|0
1631702400000|2021-09-15 10:40:00|7260.1|7257.1|7259.2|7256.2|7260.1|7257.1|7259.2|7256.2|0
1631702700000|2021-09-15 10:45:00|7259.3|7256.3|7255.4|7252.4|7259.4|7256.4|7254.7|7251.7|0
1631703000000|2021-09-15 10:50:00|7254.9|7251.9|7254.5|7251.5|7255.5|7252.5|7254|7251|0
1631703300000|2021-09-15 10:55:00|7254.3|7251.3|7251|7248|7254.3|7251.3|7249.4|7246.4|0
1631703600000|2021-09-15 11:00:00|7253.2|7250.2|7249.6|7246.6|7254|7251|7249.3|7246.3|0
1631703900000|2021-09-15 11:05:00|7249.7|7246.7|7253.2|7250.2|7253.2|7250.2|7249.7|7246.7|0
1631704200000|2021-09-15 11:10:00|7253.1|7250.1|7250|7247|7254.2|7251.2|7250|7247|0
1631704500000|2021-09-15 11:15:00|7250.1|7247.1|7248.9|7245.9|7251.1|7248.1|7248.8|7245.8|0
1631704800000|2021-09-15 11:20:00|7249|7246|7248.7|7245.7|7249.6|7246.6|7248.4|7245.4|0
1631705100000|2021-09-15 11:25:00|7248.8|7245.8|7247.8|7244.8|7249.3|7246.3|7247.8|7244.8|0
1631705400000|2021-09-15 11:30:00|7248|7245|7246.7|7243.7|7249.3|7246.3|7246.7|7243.7|0
1631705700000|2021-09-15 11:35:00|7247.1|7244.1|7244.9|7241.9|7247.1|7244.1|7244.9|7241.9|0
1631706000000|2021-09-15 11:40:00|7244.8|7241.8|7247.3|7244.3|7247.5|7244.5|7244.5|7241.5|0
1631706300000|2021-09-15 11:45:00|7247.7|7244.7|7249.3|7246.3|7249.4|7246.4|7247|7244|0
1631706600000|2021-09-15 11:50:00|7249.8|7246.8|7248.2|7245.2|7249.9|7246.9|7247.8|7244.8|0
1631706900000|2021-09-15 11:55:00|7248.3|7245.3|7250|7247|7250|7247|7248.1|7245.1|0
1631707200000|2021-09-15 12:00:00|7249.9|7246.9|7246.8|7243.8|7250.1|7247.1|7246.8|7243.8|0
1631707500000|2021-09-15 12:05:00|7246.6|7243.6|7246|7243|7246.7|7243.7|7245.7|7242.7|0
1631707800000|2021-09-15 12:10:00|7246.1|7243.1|7245.6|7242.6|7246.1|7243.1|7243.7|7240.7|0
1631708100000|2021-09-15 12:15:00|7245.5|7242.5|7248.4|7245.4|7249.2|7246.2|7244.7|7241.7|0
1631708400000|2021-09-15 12:20:00|7248.1|7245.1|7246.1|7243.1|7250.2|7247.2|7246.1|7243.1|0
1631708700000|2021-09-15 12:25:00|7246|7243|7245.5|7242.5|7246.1|7243.1|7243.7|7240.7|0
1631709000000|2021-09-15 12:30:00|7245.8|7242.8|7247.5|7244.5|7250.4|7247.4|7245.8|7242.8|0
1631709300000|2021-09-15 12:35:00|7247.7|7244.7|7247.4|7244.4|7248.9|7245.9|7247.4|7244.4|0
1631709600000|2021-09-15 12:40:00|7247.5|7244.5|7249.6|7246.6|7249.7|7246.7|7247.4|7244.4|0
1631709900000|2021-09-15 12:45:00|7250|7247|7250.6|7247.6|7251|7248|7250|7247|0
1631710200000|2021-09-15 12:50:00|7250.7|7247.7|7253.2|7250.2|7253.2|7250.2|7249.8|7246.8|0
1631710500000|2021-09-15 12:55:00|7253.4|7250.4|7252.5|7249.5|7253.5|7250.5|7251.7|7248.7|0
1631710800000|2021-09-15 13:00:00|7252.3|7249.3|7253.2|7250.2|7253.2|7250.2|7252.1|7249.1|0
1631711100000|2021-09-15 13:05:00|7252.8|7249.8|7250.8|7247.8|7253.3|7250.3|7250.1|7247.1|0
1631711400000|2021-09-15 13:10:00|7250.7|7247.7|7253.6|7250.6|7253.9|7250.9|7250.7|7247.7|0
1631711700000|2021-09-15 13:15:00|7253.5|7250.5|7253.4|7250.4|7255|7252|7253.2|7250.2|0
1631712000000|2021-09-15 13:20:00|7253.3|7250.3|7252.6|7249.6|7253.4|7250.4|7251.2|7248.2|0
1631712300000|2021-09-15 13:25:00|7252.4|7249.4|7250.1|7247.1|7253.7|7250.7|7250.1|7247.1|0
1631712600000|2021-09-15 13:30:00|7251.7|7248.7|7226.4|7224.6|7258.6|7256.8|7225.6|7223.8|0
1631712900000|2021-09-15 13:35:00|7226.1|7224.3|7211.4|7209.6|7226.1|7224.3|7203.6|7201.8|0
1631713200000|2021-09-15 13:40:00|7211.7|7209.9|7202.4|7200.6|7216.2|7214.4|7197.1|7195.3|0
1631713500000|2021-09-15 13:45:00|7203.4|7201.6|7221.1|7219.3|7221.4|7219.6|7203.1|7201.3|0
1631713800000|2021-09-15 13:50:00|7221.9|7220.1|7208.6|7206.8|7224.9|7223.1|7206.5|7204.7|0
1631714100000|2021-09-15 13:55:00|7207.7|7205.9|7209.5|7207.7|7214.4|7212.6|7199.3|7197.5|0
1631714400000|2021-09-15 14:00:00|7209|7207.2|7216.2|7214.4|7219.5|7217.7|7197|7195.2|0
1631714700000|2021-09-15 14:05:00|7216.1|7214.3|7206.4|7204.6|7220|7218.2|7204.5|7202.7|0
1631715000000|2021-09-15 14:10:00|7206.2|7204.4|7186.2|7184.4|7211|7209.2|7180.8|7179|0
1631715300000|2021-09-15 14:15:00|7186.3|7184.5|7186.5|7184.7|7187.2|7185.4|7178.1|7176.3|0
1631715600000|2021-09-15 14:20:00|7186.4|7184.6|7191.2|7189.4|7192.4|7190.6|7186|7184.2|0
1631715900000|2021-09-15 14:25:00|7190.3|7188.5|7191.3|7189.5|7194.2|7192.4|7189|7187.2|0
1631716200000|2021-09-15 14:30:00|7190.9|7189.1|7216.1|7214.3|7216.3|7214.5|7188.2|7186.4|0
1631716500000|2021-09-15 14:35:00|7214.9|7213.1|7213.1|7211.3|7219.8|7218|7211.8|7210|0
1631716800000|2021-09-15 14:40:00|7212.3|7210.5|7203.5|7201.7|7212.3|7210.5|7200.5|7198.7|0
1631717100000|2021-09-15 14:45:00|7203.4|7201.6|7209.9|7208.1|7212.4|7210.6|7202.2|7200.4|0
1631717400000|2021-09-15 14:50:00|7209.8|7208|7202|7200.2|7213.8|7212|7202|7200.2|0
1631717700000|2021-09-15 14:55:00|7201.8|7200|7207.7|7205.9|7211.2|7209.4|7200.1|7198.3|0
1631718000000|2021-09-15 15:00:00|7207.8|7206|7206.4|7204.6|7208.5|7206.7|7200.6|7198.8|0
1631718300000|2021-09-15 15:05:00|7206.5|7204.7|7213.4|7211.6|7219.8|7218|7204|7202.2|0
1631718600000|2021-09-15 15:10:00|7214.3|7212.5|7214.6|7212.8|7221.7|7219.9|7212.6|7210.8|0
1631718900000|2021-09-15 15:15:00|7214.4|7212.6|7208.5|7206.7|7217.1|7215.3|7207|7205.2|0
1631719200000|2021-09-15 15:20:00|7208.8|7207|7213.1|7211.3|7214|7212.2|7206.7|7204.9|0
1631719500000|2021-09-15 15:25:00|7212.9|7211.1|7208.5|7206.7|7214.5|7212.7|7208|7206.2|0
1631719800000|2021-09-15 15:30:00|7208.2|7206.4|7203.7|7201.9|7209.6|7207.8|7197.9|7196.1|0
1631720100000|2021-09-15 15:35:00|7202.6|7200.8|7206.8|7205|7208.1|7206.3|7201|7199.2|0
1631720400000|2021-09-15 15:40:00|7206.9|7205.1|7200.7|7198.9|7207.6|7205.8|7200.6|7198.8|0
1631720700000|2021-09-15 15:45:00|7200.5|7198.7|7194|7192.2|7200.5|7198.7|7193.6|7191.8|0
1631721000000|2021-09-15 15:50:00|7194.3|7192.5|7196|7194.2|7197|7195.2|7192.9|7191.1|0
1631721300000|2021-09-15 15:55:00|7195.6|7193.8|7204.3|7202.5|7205.5|7203.7|7195.1|7193.3|0
1631721600000|2021-09-15 16:00:00|7203.9|7202.1|7205.5|7203.7|7205.9|7204.1|7201|7199.2|0
1631721900000|2021-09-15 16:05:00|7206|7204.2|7208.3|7206.5|7209.8|7208|7201.3|7199.5|0
1631722200000|2021-09-15 16:10:00|7208.5|7206.7|7206.1|7204.3|7209.3|7207.5|7203.5|7201.7|0
1631722500000|2021-09-15 16:15:00|7207.2|7205.4|7205.7|7203.9|7207.9|7206.1|7204.9|7203.1|0
1631722800000|2021-09-15 16:20:00|7205.9|7204.1|7216.6|7214.8|7216.6|7214.8|7203.4|7201.6|0
1631723100000|2021-09-15 16:25:00|7216.5|7214.7|7224.2|7222.4|7225.8|7224|7215.4|7213.6|0
1631723400000|2021-09-15 16:30:00|7224.5|7222.7|7237|7235.2|7237.3|7235.5|7224.4|7222.6|0
1631723700000|2021-09-15 16:35:00|7236.9|7235.1|7234.5|7232.7|7238|7236.2|7233.5|7231.7|0
1631724000000|2021-09-15 16:40:00|7234.6|7232.8|7240.7|7238.9|7245|7243.2|7234.6|7232.8|0
1631724300000|2021-09-15 16:45:00|7240.8|7239|7244.1|7242.3|7245.7|7243.9|7238.5|7236.7|0
1631724600000|2021-09-15 16:50:00|7244.2|7242.4|7242.9|7241.1|7245.5|7243.7|7242.2|7240.4|0
1631724900000|2021-09-15 16:55:00|7243.4|7241.6|7249.4|7247.6|7251.3|7249.5|7243.4|7241.6|0
1631725200000|2021-09-15 17:00:00|7249.5|7247.7|7252.5|7250.7|7252.8|7251|7246.8|7245|0
1631725500000|2021-09-15 17:05:00|7252.6|7250.8|7246.6|7244.8|7253.8|7252|7244.9|7243.1|0
1631725800000|2021-09-15 17:10:00|7246.5|7244.7|7248.2|7246.4|7249.1|7247.3|7245.2|7243.4|0
1631726100000|2021-09-15 17:15:00|7248.4|7246.6|7250.7|7248.9|7252.3|7250.5|7247.7|7245.9|0
1631726400000|2021-09-15 17:20:00|7250.5|7248.7|7249.1|7247.3|7253.4|7251.6|7248.4|7246.6|0
1631726700000|2021-09-15 17:25:00|7249.2|7247.4|7250.6|7248.8|7253.8|7252|7248.1|7246.3|0
1631727000000|2021-09-15 17:30:00|7250.8|7249|7258.3|7256.5|7258.3|7256.5|7249.7|7247.9|0
1631727300000|2021-09-15 17:35:00|7258.2|7256.4|7252.2|7250.4|7258.3|7256.5|7250.8|7249|0
1631727600000|2021-09-15 17:40:00|7252.5|7250.7|7257.7|7255.9|7257.9|7256.1|7250.9|7249.1|0
1631727900000|2021-09-15 17:45:00|7257.6|7255.8|7265.6|7263.8|7265.6|7263.8|7256.8|7255|0
1631728200000|2021-09-15 17:50:00|7265.5|7263.7|7270.4|7268.6|7270.4|7268.6|7264.7|7262.9|0
1631728500000|2021-09-15 17:55:00|7270.9|7269.1|7265.8|7264|7272.1|7270.3|7265.8|7264|0
1631728800000|2021-09-15 18:00:00|7265.2|7263.4|7266.7|7264.9|7267.9|7266.1|7265.1|7263.3|0
1631729100000|2021-09-15 18:05:00|7266.8|7265|7276.8|7275|7276.8|7275|7265.9|7264.1|0
1631729400000|2021-09-15 18:10:00|7276.4|7274.6|7275.9|7274.1|7276.6|7274.8|7273.9|7272.1|0
1631729700000|2021-09-15 18:15:00|7276|7274.2|7277.3|7275.5|7279.2|7277.4|7276|7274.2|0
1631730000000|2021-09-15 18:20:00|7277.8|7276|7279.7|7277.9|7281.2|7279.4|7275.8|7274|0
1631730300000|2021-09-15 18:25:00|7279.8|7278|7280|7278.2|7282.3|7280.5|7279.2|7277.4|0
1631730600000|2021-09-15 18:30:00|7279.9|7278.1|7285|7283.2|7285.4|7283.6|7279.6|7277.8|0
1631730900000|2021-09-15 18:35:00|7284.9|7283.1|7281.7|7279.9|7286|7284.2|7281.3|7279.5|0
1631731200000|2021-09-15 18:40:00|7281.6|7279.8|7282.2|7280.4|7285.2|7283.4|7281.1|7279.3|0
1631731500000|2021-09-15 18:45:00|7282.3|7280.5|7286.3|7284.5|7286.7|7284.9|7281.4|7279.6|0
1631731800000|2021-09-15 18:50:00|7286.1|7284.3|7288.5|7286.7|7288.8|7287|7284.1|7282.3|0
1631732100000|2021-09-15 18:55:00|7288.3|7286.5|7288.8|7287|7290.1|7288.3|7285.9|7284.1|0
1631732400000|2021-09-15 19:00:00|7289.2|7287.4|7297|7295.2|7297|7295.2|7287.4|7285.6|0
1631732700000|2021-09-15 19:05:00|7297.2|7295.4|7298.3|7296.5|7299.7|7297.9|7296.3|7294.5|0
1631733000000|2021-09-15 19:10:00|7298.2|7296.4|7298.7|7296.9|7299.6|7297.8|7296.1|7294.3|0
1631733300000|2021-09-15 19:15:00|7298.9|7297.1|7307.7|7305.9|7307.7|7305.9|7298.4|7296.6|0
1631733600000|2021-09-15 19:20:00|7307.3|7305.5|7308.1|7306.3|7308.6|7306.8|7304.9|7303.1|0
1631733900000|2021-09-15 19:25:00|7308.2|7306.4|7307.5|7305.7|7310|7308.2|7304.8|7303|0
1631734200000|2021-09-15 19:30:00|7307.6|7305.8|7305|7303.2|7308.2|7306.4|7302.7|7300.9|0
1631734500000|2021-09-15 19:35:00|7305.1|7303.3|7315.4|7313.6|7316.2|7314.4|7305|7303.2|0
1631734800000|2021-09-15 19:40:00|7314.9|7313.1|7314.9|7313.1|7315.6|7313.8|7311.3|7309.5|0
1631735100000|2021-09-15 19:45:00|7315|7313.2|7314.8|7313|7316.6|7314.8|7311.1|7309.3|0
1631735400000|2021-09-15 19:50:00|7315.7|7313.9|7308.2|7306.4|7316.7|7314.9|7307.6|7305.8|0
1631735700000|2021-09-15 19:55:00|7310.1|7308.3|7310.9|7309.1|7310.9|7309.1|7306|7304.2|0
1631736000000|2021-09-15 20:00:00|7311.5|7308.5|7308.4|7305.4|7312.1|7309.1|7307.9|7304.9|0
1631736300000|2021-09-15 20:05:00|7308.3|7305.3|7305.5|7302.5|7308.5|7305.5|7304.9|7301.9|0
1631736600000|2021-09-15 20:10:00|7305.3|7302.3|7307|7304|7307.9|7304.9|7304.7|7301.7|0
1631736900000|2021-09-15 20:15:00|7306.9|7303.9|7304.9|7301.9|7306.9|7303.9|7304.8|7301.8|0
1631737200000|2021-09-15 20:20:00|7304.8|7301.8|7305.8|7302.8|7305.8|7302.8|7304.3|7301.3|0
1631737500000|2021-09-15 20:25:00|7305.7|7302.7|7305.1|7302.1|7306.2|7303.2|7304.9|7301.9|0
1631737800000|2021-09-15 20:30:00|7305.2|7302.2|7306.7|7303.7|7306.7|7303.7|7304.8|7301.8|0
1631738100000|2021-09-15 20:35:00|7306.6|7303.6|7307.2|7304.2|7307.4|7304.4|7306|7303|0
1631738400000|2021-09-15 20:40:00|7307.3|7304.3|7309.5|7306.5|7309.7|7306.7|7307.2|7304.2|0
1631738700000|2021-09-15 20:45:00|7309.4|7306.4|7310.9|7307.9|7310.9|7307.9|7309.4|7306.4|0
1631739000000|2021-09-15 20:50:00|7311|7308|7309.7|7306.7|7311|7308|7309.2|7306.2|0
1631739300000|2021-09-15 20:55:00|7309.4|7306.4|7310.1|7307.1|7310.5|7307.5|7309.4|7306.4|0
1631739600000|2021-09-15 21:00:00|7310.3|7307.3|7310.8|7307.8|7311.1|7308.1|7310.2|7307.2|0
1631739900000|2021-09-15 21:05:00|7310.9|7307.9|7310.4|7307.4|7311.1|7308.1|7309.7|7306.7|0
1631740200000|2021-09-15 21:10:00|7310.1|7307.1|7310.3|7307.3|7311.4|7308.4|7309.8|7306.8|0
1631740500000|2021-09-15 21:15:00|7310.4|7307.4|7309.9|7306.9|7310.6|7307.6|7309.8|7306.8|0
1631740800000|2021-09-15 21:20:00|7309.8|7306.8|7309.5|7306.5|7310.4|7307.4|7309.5|7306.5|0
1631741100000|2021-09-15 21:25:00|7309.7|7306.7|7309.7|7306.7|7310.2|7307.2|7309.4|7306.4|0
1631741400000|2021-09-15 21:30:00|7309.1|7306.1|7309.5|7306.5|7309.6|7306.6|7309|7306|0
1631741700000|2021-09-15 21:35:00|7309.3|7306.3|7309.4|7306.4|7309.7|7306.7|7309.3|7306.3|0
1631742000000|2021-09-15 21:40:00|7309.5|7306.5|7310.3|7307.3|7310.6|7307.6|7309.5|7306.5|0
1631742300000|2021-09-15 21:45:00|7310.4|7307.4|7310.2|7307.2|7310.5|7307.5|7310|7307|0
1631742600000|2021-09-15 21:50:00|7310.1|7307.1|7310.5|7307.5|7310.7|7307.7|7310.1|7307.1|0
1631742900000|2021-09-15 21:55:00|7310.6|7307.6|7310.7|7307.7|7310.8|7307.8|7310.3|7307.3|0
1631743200000|2021-09-15 22:00:00|7310.6|7307.6|7312.6|7309.6|7313|7310|7310.6|7307.6|0
1631743500000|2021-09-15 22:05:00|7312.8|7309.8|7314.4|7311.4|7314.9|7311.9|7312.8|7309.8|0
1631743800000|2021-09-15 22:10:00|7314.2|7311.2|7314|7311|7314.9|7311.9|7314|7311|0
1631744100000|2021-09-15 22:15:00|7314.8|7311.8|7313.8|7310.8|7315.5|7312.5|7313.8|7310.8|0
1631744400000|2021-09-15 22:20:00|7314.5|7311.5|7313.7|7310.7|7314.5|7311.5|7313.6|7310.6|0
1631744700000|2021-09-15 22:25:00|7313.8|7310.8|7313.8|7310.8|7313.8|7310.8|7313.6|7310.6|0
1631745000000|2021-09-15 22:30:00|7312.3|7309.3|7314.1|7311.1|7314.1|7311.1|7312.3|7309.3|0
1631745300000|2021-09-15 22:35:00|7314|7311|7313.9|7310.9|7314|7311|7313.8|7310.8|0
1631745600000|2021-09-15 22:40:00|7313.8|7310.8|7313.9|7310.9|7314|7311|7313.8|7310.8|0
1631745900000|2021-09-15 22:45:00|7313.8|7310.8|7313.6|7310.6|7314.3|7311.3|7313.6|7310.6|0
1631746200000|2021-09-15 22:50:00|7313.5|7310.5|7313.7|7310.7|7313.8|7310.8|7313.5|7310.5|0
1631746500000|2021-09-15 22:55:00|7313.6|7310.6|7313.6|7310.6|7313.8|7310.8|7313.4|7310.4|0
1631746800000|2021-09-15 23:00:00|7313.7|7310.7|7313.9|7310.9|7314.5|7311.5|7313.6|7310.6|0
1631747100000|2021-09-15 23:05:00|7313.5|7310.5|7314.2|7311.2|7314.3|7311.3|7313.5|7310.5|0
1631747400000|2021-09-15 23:10:00|7314|7311|7317.7|7314.7|7318.5|7315.5|7314|7311|0
1631747700000|2021-09-15 23:15:00|7317.6|7314.6|7318|7315|7318.1|7315.1|7317.4|7314.4|0
1631748000000|2021-09-15 23:20:00|7318.1|7315.1|7318.3|7315.3|7318.4|7315.4|7317.8|7314.8|0
1631748300000|2021-09-15 23:25:00|7318.4|7315.4|7318.1|7315.1|7318.4|7315.4|7317.6|7314.6|0
1631748600000|2021-09-15 23:30:00|7318|7315|7317.4|7314.4|7318.4|7315.4|7317.3|7314.3|0
1631748900000|2021-09-15 23:35:00|7317.2|7314.2|7317.4|7314.4|7318.2|7315.2|7317|7314|0
1631749200000|2021-09-15 23:40:00|7317.5|7314.5|7317.5|7314.5|7317.6|7314.6|7317.3|7314.3|0
1631749500000|2021-09-15 23:45:00|7317.6|7314.6|7318.4|7315.4|7319.9|7316.9|7317.6|7314.6|0
1631749800000|2021-09-15 23:50:00|7317.8|7314.8|7318.4|7315.4|7320|7317|7317.7|7314.7|0
1631750100000|2021-09-15 23:55:00|7318.5|7315.5|7320.9|7315.9|7320.9|7317.3|7318.5|7315.5|0
1631750400000|2021-09-16 00:00:00|7320.8|7315.8|7318.4|7313.4|7321|7316|7317|7312|0
1631750700000|2021-09-16 00:05:00|7318.5|7313.5|7319.4|7314.4|7320.1|7315.1|7317.4|7312.4|0
1631751000000|2021-09-16 00:10:00|7319.3|7314.3|7318|7313|7319.3|7314.3|7317.6|7312.6|0
1631751300000|2021-09-16 00:15:00|7318.1|7313.1|7318.8|7313.8|7318.9|7313.9|7317.2|7312.2|0
1631751600000|2021-09-16 00:20:00|7319|7314|7318|7313|7319|7314|7317.4|7312.4|0
1631751900000|2021-09-16 00:25:00|7317.9|7312.9|7318.3|7313.3|7319.1|7314.1|7317.5|7312.5|0
1631752200000|2021-09-16 00:30:00|7318.2|7313.2|7319.2|7314.2|7319.7|7314.7|7317.8|7312.8|0
1631752500000|2021-09-16 00:35:00|7319.3|7314.3|7321.3|7316.3|7321.4|7316.4|7318.9|7313.9|0
1631752800000|2021-09-16 00:40:00|7321.6|7316.6|7321|7316|7322|7317|7319.7|7314.7|0
1631753100000|2021-09-16 00:45:00|7320.9|7315.9|7322.5|7317.5|7322.8|7317.8|7320.6|7315.6|0
1631753400000|2021-09-16 00:50:00|7322.6|7317.6|7322.5|7317.5|7323.1|7318.1|7321.5|7316.5|0
1631753700000|2021-09-16 00:55:00|7322.6|7317.6|7321.5|7316.5|7322.7|7317.7|7321.5|7316.5|0
1631754000000|2021-09-16 01:00:00|7321.4|7316.4|7321.5|7316.5|7321.7|7316.7|7320|7315|0
1631754300000|2021-09-16 01:05:00|7321.7|7316.7|7324.9|7319.9|7325.5|7320.5|7321.7|7316.7|0
1631754600000|2021-09-16 01:10:00|7325|7320|7324.8|7319.8|7325.5|7320.5|7323.6|7318.6|0
1631754900000|2021-09-16 01:15:00|7324.9|7319.9|7325.8|7320.8|7325.8|7320.8|7323.4|7318.4|0
1631755200000|2021-09-16 01:20:00|7325.9|7320.9|7323.4|7318.4|7328.8|7323.8|7322.6|7317.6|0
1631755500000|2021-09-16 01:25:00|7323.5|7318.5|7323.2|7318.2|7323.9|7318.9|7322.2|7317.2|0
1631755800000|2021-09-16 01:30:00|7323.4|7318.4|7317.6|7312.6|7323.9|7318.9|7317.3|7312.3|0
1631756100000|2021-09-16 01:35:00|7317.7|7312.7|7320.8|7315.8|7322|7317|7317.6|7312.6|0
1631756400000|2021-09-16 01:40:00|7320.7|7315.7|7320.1|7315.1|7322.8|7317.8|7319.9|7314.9|0
1631756700000|2021-09-16 01:45:00|7320.2|7315.2|7317.1|7312.1|7320.2|7315.2|7317|7312|0
1631757000000|2021-09-16 01:50:00|7317|7312|7317.1|7312.1|7318.2|7313.2|7316.1|7311.1|0
1631757300000|2021-09-16 01:55:00|7317|7312|7314.7|7309.7|7317.3|7312.3|7314.6|7309.6|0
1631757600000|2021-09-16 02:00:00|7314.5|7309.5|7314.7|7309.7|7314.8|7309.8|7311.8|7306.8|0
1631757900000|2021-09-16 02:05:00|7314.6|7309.6|7316.4|7311.4|7316.4|7311.4|7314.1|7309.1|0
1631758200000|2021-09-16 02:10:00|7316.3|7311.3|7313.2|7308.2|7316.6|7311.6|7313.1|7308.1|0
1631758500000|2021-09-16 02:15:00|7313.3|7308.3|7314.1|7309.1|7315|7310|7311.6|7306.6|0
1631758800000|2021-09-16 02:20:00|7314.2|7309.2|7316.9|7311.9|7317.4|7312.4|7313.9|7308.9|0
1631759100000|2021-09-16 02:25:00|7316.8|7311.8|7316|7311|7317.4|7312.4|7314.6|7309.6|0
1631759400000|2021-09-16 02:30:00|7315.9|7310.9|7319.9|7314.9|7320.3|7315.3|7315.3|7310.3|0
1631759700000|2021-09-16 02:35:00|7319.8|7314.8|7318.7|7313.7|7320.4|7315.4|7317.5|7312.5|0
1631760000000|2021-09-16 02:40:00|7318.8|7313.8|7317.1|7312.1|7319.2|7314.2|7317.1|7312.1|0
1631760300000|2021-09-16 02:45:00|7316.9|7311.9|7317.5|7312.5|7318.4|7313.4|7316.7|7311.7|0
1631760600000|2021-09-16 02:50:00|7317.4|7312.4|7317.6|7312.6|7318.4|7313.4|7317.1|7312.1|0
1631760900000|2021-09-16 02:55:00|7317.5|7312.5|7316.2|7311.2|7317.9|7312.9|7314.2|7309.2|0
1631761200000|2021-09-16 03:00:00|7316.1|7311.1|7315.4|7310.4|7316.9|7311.9|7314.1|7309.1|0
1631761500000|2021-09-16 03:05:00|7315.3|7310.3|7316.9|7311.9|7318.7|7313.7|7314.9|7309.9|0
1631761800000|2021-09-16 03:10:00|7316.8|7311.8|7314.3|7309.3|7317|7312|7314.3|7309.3|0
1631762100000|2021-09-16 03:15:00|7314.2|7309.2|7314.4|7309.4|7315.2|7310.2|7314|7309|0
1631762400000|2021-09-16 03:20:00|7314.3|7309.3|7314|7309|7315.3|7310.3|7313.2|7308.2|0
1631762700000|2021-09-16 03:25:00|7313.9|7308.9|7312.5|7307.5|7314.6|7309.6|7312.5|7307.5|0
1631763000000|2021-09-16 03:30:00|7312.4|7307.4|7312|7307|7313.8|7308.8|7311|7306|0
1631763300000|2021-09-16 03:35:00|7312.2|7307.2|7309.2|7304.2|7312.8|7307.8|7309.2|7304.2|0
1631763600000|2021-09-16 03:40:00|7309.1|7304.1|7309.8|7304.8|7310.9|7305.9|7308.6|7303.6|0
1631763900000|2021-09-16 03:45:00|7309.9|7304.9|7309.8|7304.8|7310.8|7305.8|7309|7304|0
1631764200000|2021-09-16 03:50:00|7309.9|7304.9|7309.4|7304.4|7310.4|7305.4|7308.5|7303.5|0
1631764500000|2021-09-16 03:55:00|7309.5|7304.5|7308.6|7303.6|7309.9|7304.9|7308.5|7303.5|0
1631764800000|2021-09-16 04:00:00|7308.7|7303.7|7310.4|7305.4|7311.7|7306.7|7308.5|7303.5|0
1631765100000|2021-09-16 04:05:00|7310.5|7305.5|7309.2|7304.2|7310.6|7305.6|7308.4|7303.4|0
1631765400000|2021-09-16 04:10:00|7309.1|7304.1|7308.3|7303.3|7309.2|7304.2|7307.4|7302.4|0
1631765700000|2021-09-16 04:15:00|7308.2|7303.2|7307.3|7302.3|7308.3|7303.3|7306.9|7301.9|0
1631766000000|2021-09-16 04:20:00|7307.4|7302.4|7308.1|7303.1|7308.4|7303.4|7307.2|7302.2|0
1631766300000|2021-09-16 04:25:00|7308.2|7303.2|7307.6|7302.6|7309.4|7304.4|7307.4|7302.4|0
1631766600000|2021-09-16 04:30:00|7307.5|7302.5|7309.8|7304.8|7310.2|7305.2|7307.3|7302.3|0
1631766900000|2021-09-16 04:35:00|7309.9|7304.9|7310.3|7305.3|7310.8|7305.8|7309.6|7304.6|0
1631767200000|2021-09-16 04:40:00|7310.4|7305.4|7310.2|7305.2|7311.1|7306.1|7309.8|7304.8|0
1631767500000|2021-09-16 04:45:00|7310.1|7305.1|7310.7|7305.7|7311.8|7306.8|7310|7305|0
1631767800000|2021-09-16 04:50:00|7310.5|7305.5|7310.1|7305.1|7310.5|7305.5|7308.4|7303.4|0
1631768100000|2021-09-16 04:55:00|7309.9|7304.9|7309.3|7304.3|7310.1|7305.1|7308.6|7303.6|0
1631768400000|2021-09-16 05:00:00|7309.1|7304.1|7310.5|7305.5|7311.4|7306.4|7308.5|7303.5|0
1631768700000|2021-09-16 05:05:00|7310.4|7305.4|7310.6|7305.6|7313.7|7308.7|7309.6|7304.6|0
1631769000000|2021-09-16 05:10:00|7310.5|7305.5|7310.1|7305.1|7310.8|7305.8|7308.5|7303.5|0
1631769300000|2021-09-16 05:15:00|7309.9|7304.9|7309.6|7304.6|7311.3|7306.3|7309.1|7304.1|0
1631769600000|2021-09-16 05:20:00|7309.7|7304.7|7308.7|7303.7|7310.4|7305.4|7306.7|7301.7|0
1631769900000|2021-09-16 05:25:00|7308.6|7303.6|7309.3|7304.3|7309.5|7304.5|7308.5|7303.5|0
1631770200000|2021-09-16 05:30:00|7309.2|7304.2|7305.5|7300.5|7309.3|7304.3|7305.3|7300.3|0
1631770500000|2021-09-16 05:35:00|7305.4|7300.4|7302.9|7297.9|7306.1|7301.1|7302.9|7297.9|0
1631770800000|2021-09-16 05:40:00|7303|7298|7286.4|7281.4|7305.1|7300.1|7286.2|7281.2|0
1631771100000|2021-09-16 05:45:00|7286.5|7281.5|7288.9|7283.9|7289.2|7284.2|7286.4|7281.4|0
1631771400000|2021-09-16 05:50:00|7288.8|7283.8|7289.8|7284.8|7290.2|7285.2|7288.4|7283.4|0
1631771700000|2021-09-16 05:55:00|7289.9|7284.9|7289.9|7284.9|7291.1|7286.1|7289|7284|0
1631772000000|2021-09-16 06:00:00|7289.5|7284.5|7291.4|7286.4|7292|7287|7288.4|7283.4|0
1631772300000|2021-09-16 06:05:00|7291.3|7286.3|7293|7288|7293.5|7288.5|7290.5|7285.5|0
1631772600000|2021-09-16 06:10:00|7293.1|7288.1|7290.9|7285.9|7293.9|7288.9|7290.8|7285.8|0
1631772900000|2021-09-16 06:15:00|7290.8|7285.8|7291.3|7286.3|7292|7287|7289.9|7284.9|0
1631773200000|2021-09-16 06:20:00|7291.2|7286.2|7291.2|7286.2|7291.7|7286.7|7290.2|7285.2|0
1631773500000|2021-09-16 06:25:00|7291.3|7286.3|7291.5|7286.5|7291.7|7286.7|7290.4|7285.4|0
1631773800000|2021-09-16 06:30:00|7291.4|7286.4|7288.5|7283.5|7291.4|7286.4|7286.7|7281.7|0
1631774100000|2021-09-16 06:35:00|7288.6|7283.6|7287.2|7282.2|7289.3|7284.3|7287|7282|0
1631774400000|2021-09-16 06:40:00|7287.1|7282.1|7286.1|7281.1|7288|7283|7285.8|7280.8|0
1631774700000|2021-09-16 06:45:00|7286.2|7281.2|7284|7279|7286.4|7281.4|7282.9|7277.9|0
1631775000000|2021-09-16 06:50:00|7283.9|7278.9|7286.3|7281.3|7287.1|7282.1|7283.9|7278.9|0
1631775300000|2021-09-16 06:55:00|7286.4|7281.4|7285.9|7280.9|7287.1|7282.1|7285.7|7280.7|0
1631775600000|2021-09-16 07:00:00|7286|7281|7289.5|7284.5|7290.2|7285.2|7285.7|7280.7|0
1631775900000|2021-09-16 07:05:00|7289.6|7284.6|7289.5|7284.5|7290.8|7285.8|7287.8|7282.8|0
1631776200000|2021-09-16 07:10:00|7289.6|7284.6|7291.9|7286.9|7292|7287|7287.6|7282.6|0
1631776500000|2021-09-16 07:15:00|7292.1|7287.1|7295.4|7290.4|7296.1|7291.1|7290.8|7285.8|0
1631776800000|2021-09-16 07:20:00|7295.5|7290.5|7298.8|7293.8|7299|7294|7294.8|7289.8|0
1631777100000|2021-09-16 07:25:00|7298.7|7293.7|7296.7|7291.7|7299|7294|7295.6|7290.6|0
1631777400000|2021-09-16 07:30:00|7296.8|7291.8|7293.7|7288.7|7297|7292|7293.4|7288.4|0
1631777700000|2021-09-16 07:35:00|7293.8|7288.8|7293.6|7288.6|7296.3|7291.3|7292.9|7287.9|0
1631778000000|2021-09-16 07:40:00|7293.3|7288.3|7294.3|7289.3|7296.5|7291.5|7292.3|7287.3|0
1631778300000|2021-09-16 07:45:00|7294.2|7289.2|7292.6|7287.6|7295.2|7290.2|7292.3|7287.3|0
1631778600000|2021-09-16 07:50:00|7292.7|7287.7|7293.5|7288.5|7294.5|7289.5|7292.5|7287.5|0
1631778900000|2021-09-16 07:55:00|7293.8|7288.8|7295.7|7290.7|7296.7|7291.7|7293.3|7288.3|0
1631779200000|2021-09-16 08:00:00|7295.6|7290.6|7289|7286|7295.9|7290.9|7272.1|7269.1|0
1631779500000|2021-09-16 08:05:00|7289.1|7286.1|7289.6|7286.6|7291.2|7288.2|7287.8|7284.8|0
1631779800000|2021-09-16 08:10:00|7289.5|7286.5|7288.8|7285.8|7289.8|7286.8|7286.8|7283.8|0
1631780100000|2021-09-16 08:15:00|7286.8|7283.8|7288.8|7285.8|7289.5|7286.5|7284.7|7281.7|0
1631780400000|2021-09-16 08:20:00|7288.7|7285.7|7291.6|7288.6|7293.6|7290.6|7286.3|7283.3|0
1631780700000|2021-09-16 08:25:00|7292.1|7289.1|7286.7|7283.7|7292.1|7289.1|7283.6|7280.6|0
1631781000000|2021-09-16 08:30:00|7286.8|7283.8|7282.9|7279.9|7286.8|7283.8|7272.3|7269.3|0
1631781300000|2021-09-16 08:35:00|7282.8|7279.8|7283|7280|7283|7280|7280.1|7277.1|0
1631781600000|2021-09-16 08:40:00|7284.1|7281.1|7282.3|7279.3|7286.4|7283.4|7278.3|7275.3|0
1631781900000|2021-09-16 08:45:00|7281.3|7278.3|7284.7|7281.7|7285.2|7282.2|7280.2|7277.2|0
1631782200000|2021-09-16 08:50:00|7284.5|7281.5|7284.4|7281.4|7285.7|7282.7|7284.3|7281.3|0
1631782500000|2021-09-16 08:55:00|7284.3|7281.3|7284|7281|7285.7|7282.7|7284|7281|0
1631782800000|2021-09-16 09:00:00|7284.1|7281.1|7285.2|7282.2|7285.7|7282.7|7283.4|7280.4|0
1631783100000|2021-09-16 09:05:00|7285|7282|7283.8|7280.8|7285|7282|7271.1|7268.1|0
1631783400000|2021-09-16 09:10:00|7283.7|7280.7|7286.3|7283.3|7286.3|7283.3|7283.4|7280.4|0
1631783700000|2021-09-16 09:15:00|7285.9|7282.9|7287.9|7284.9|7287.9|7284.9|7284.3|7281.3|0
1631784000000|2021-09-16 09:20:00|7286.8|7283.8|7285.8|7282.8|7288.9|7285.9|7278.4|7275.4|0
1631784300000|2021-09-16 09:25:00|7286.4|7283.4|7286.1|7283.1|7287.6|7284.6|7285.6|7282.6|0
1631784600000|2021-09-16 09:30:00|7286|7283|7287|7284|7287.8|7284.8|7286|7283|0
1631784900000|2021-09-16 09:35:00|7287.8|7284.8|7286.8|7283.8|7288|7285|7285.5|7282.5|0
1631785200000|2021-09-16 09:40:00|7287|7284|7283.1|7280.1|7287.2|7284.2|7280.1|7277.1|0
1631785500000|2021-09-16 09:45:00|7283.2|7280.2|7277.3|7274.3|7283.4|7280.4|7275.3|7272.3|0
1631785800000|2021-09-16 09:50:00|7277.4|7274.4|7277.4|7274.4|7278.6|7275.6|7276.8|7273.8|0
1631786100000|2021-09-16 09:55:00|7277.5|7274.5|7279|7276|7279|7276|7275.1|7272.1|0
1631786400000|2021-09-16 10:00:00|7278.9|7275.9|7279|7276|7279.3|7276.3|7276.5|7273.5|0
1631786700000|2021-09-16 10:05:00|7279.1|7276.1|7278.2|7275.2|7279.1|7276.1|7276.1|7273.1|0
1631787000000|2021-09-16 10:10:00|7278.1|7275.1|7277.4|7274.4|7278.3|7275.3|7275.3|7272.3|0
1631787300000|2021-09-16 10:15:00|7277.2|7274.2|7276.7|7273.7|7277.9|7274.9|7276|7273|0
1631787600000|2021-09-16 10:20:00|7277.4|7274.4|7278.3|7275.3|7279.7|7276.7|7277.2|7274.2|0
1631787900000|2021-09-16 10:25:00|7278.2|7275.2|7277.9|7274.9|7279.5|7276.5|7277.1|7274.1|0
1631788200000|2021-09-16 10:30:00|7278|7275|7281.4|7278.4|7281.4|7278.4|7277.1|7274.1|0
1631788500000|2021-09-16 10:35:00|7281.2|7278.2|7279.4|7276.4|7281.9|7278.9|7279.4|7276.4|0
1631788800000|2021-09-16 10:40:00|7280.8|7277.8|7280.2|7277.2|7280.9|7277.9|7278.5|7275.5|0
1631789100000|2021-09-16 10:45:00|7280.3|7277.3|7280.9|7277.9|7281.5|7278.5|7279.3|7276.3|0
1631789400000|2021-09-16 10:50:00|7281|7278|7281.2|7278.2|7281.3|7278.3|7280.7|7277.7|0
1631789700000|2021-09-16 10:55:00|7281.3|7278.3|7281.4|7278.4|7281.5|7278.5|7281.3|7278.3|0
1631790000000|2021-09-16 11:00:00|7281.9|7278.9|7286.7|7283.7|7286.7|7283.7|7281.5|7278.5|0
1631790300000|2021-09-16 11:05:00|7287.2|7284.2|7285|7282|7287.6|7284.6|7284.7|7281.7|0
1631790600000|2021-09-16 11:10:00|7285.1|7282.1|7284.6|7281.6|7285.5|7282.5|7283.8|7280.8|0
1631790900000|2021-09-16 11:15:00|7284.5|7281.5|7284.2|7281.2|7285.2|7282.2|7284.1|7281.1|0
1631791200000|2021-09-16 11:20:00|7284.1|7281.1|7282.4|7279.4|7284.4|7281.4|7282.4|7279.4|0
1631791500000|2021-09-16 11:25:00|7282.2|7279.2|7280.7|7277.7|7282.4|7279.4|7280.4|7277.4|0
1631791800000|2021-09-16 11:30:00|7280.6|7277.6|7279.1|7276.1|7280.7|7277.7|7279.1|7276.1|0
1631792100000|2021-09-16 11:35:00|7279.2|7276.2|7275.5|7272.5|7279.2|7276.2|7275.3|7272.3|0
1631792400000|2021-09-16 11:40:00|7275.4|7272.4|7275.9|7272.9|7276.5|7273.5|7275.2|7272.2|0
1631792700000|2021-09-16 11:45:00|7275.6|7272.6|7274.6|7271.6|7275.6|7272.6|7274.3|7271.3|0
1631793000000|2021-09-16 11:50:00|7274.5|7271.5|7274.2|7271.2|7275.3|7272.3|7274.2|7271.2|0
1631793300000|2021-09-16 11:55:00|7274.3|7271.3|7272.9|7269.9|7274.9|7271.9|7271.9|7268.9|0
1631793600000|2021-09-16 12:00:00|7273|7270|7269.4|7266.4|7273.8|7270.8|7268.8|7265.8|0
1631793900000|2021-09-16 12:05:00|7269.3|7266.3|7269.8|7266.8|7270|7267|7268.4|7265.4|0
1631794200000|2021-09-16 12:10:00|7269.9|7266.9|7270.1|7267.1|7271.1|7268.1|7269.3|7266.3|0
1631794500000|2021-09-16 12:15:00|7270.2|7267.2|7271.1|7268.1|7271.1|7268.1|7269.4|7266.4|0
1631794800000|2021-09-16 12:20:00|7270.9|7267.9|7267.5|7264.5|7271.2|7268.2|7267.4|7264.4|0
1631795100000|2021-09-16 12:25:00|7267.6|7264.6|7264.7|7261.7|7267.6|7264.6|7263.8|7260.8|0
1631795400000|2021-09-16 12:30:00|7264.6|7261.6|7270.4|7267.4|7273|7270|7264.6|7261.6|0
1631795700000|2021-09-16 12:35:00|7270.3|7267.3|7268.3|7265.3|7270.7|7267.7|7266.8|7263.8|0
1631796000000|2021-09-16 12:40:00|7268.4|7265.4|7268.9|7265.9|7270|7267|7267.8|7264.8|0
1631796300000|2021-09-16 12:45:00|7268.6|7265.6|7268.8|7265.8|7269.2|7266.2|7267.6|7264.6|0
1631796600000|2021-09-16 12:50:00|7268.7|7265.7|7272.1|7269.1|7272.2|7269.2|7268.7|7265.7|0
1631796900000|2021-09-16 12:55:00|7272|7269|7271.1|7268.1|7272.6|7269.6|7270.6|7267.6|0
1631797200000|2021-09-16 13:00:00|7271.2|7268.2|7272.2|7269.2|7272.5|7269.5|7270.3|7267.3|0
1631797500000|2021-09-16 13:05:00|7272.3|7269.3|7269.6|7266.6|7272.3|7269.3|7268.8|7265.8|0
1631797800000|2021-09-16 13:10:00|7269.2|7266.2|7268|7265|7269.6|7266.6|7265.1|7262.1|0
1631798100000|2021-09-16 13:15:00|7267.9|7264.9|7269.1|7266.1|7269.8|7266.8|7267.6|7264.6|0
1631798400000|2021-09-16 13:20:00|7269|7266|7268.2|7265.2|7269|7266|7267.6|7264.6|0
1631798700000|2021-09-16 13:25:00|7272.5|7269.5|7268.4|7265.4|7273.1|7270.1|7266.8|7263.8|0
1631799000000|2021-09-16 13:30:00|7270.5|7267.5|7266.8|7265|7270.7|7268.9|7255.9|7254.1|0
1631799300000|2021-09-16 13:35:00|7267.2|7265.4|7255.6|7253.8|7276.9|7275.1|7255.6|7253.8|0
1631799600000|2021-09-16 13:40:00|7255.5|7253.7|7241.1|7239.3|7258.1|7256.3|7236.6|7234.8|0
1631799900000|2021-09-16 13:45:00|7243.9|7242.1|7236.6|7234.8|7247|7245.2|7231.7|7229.9|0
1631800200000|2021-09-16 13:50:00|7235.2|7233.4|7224.8|7223|7239.4|7237.6|7220|7218.2|0
1631800500000|2021-09-16 13:55:00|7224.6|7222.8|7234.5|7232.7|7234.5|7232.7|7217.4|7215.6|0
1631800800000|2021-09-16 14:00:00|7234.4|7232.6|7234.5|7232.7|7238.5|7236.7|7228|7226.2|0
1631801100000|2021-09-16 14:05:00|7234|7232.2|7243.5|7241.7|7245.3|7243.5|7234|7232.2|0
1631801400000|2021-09-16 14:10:00|7243.1|7241.3|7228.5|7226.7|7244|7242.2|7226.4|7224.6|0
1631801700000|2021-09-16 14:15:00|7227.7|7225.9|7234.4|7232.6|7234.4|7232.6|7222|7220.2|0
1631802000000|2021-09-16 14:20:00|7233.9|7232.1|7248.2|7246.4|7250|7248.2|7229.7|7227.9|0
1631802300000|2021-09-16 14:25:00|7248.5|7246.7|7250.8|7249|7253.1|7251.3|7244.5|7242.7|0
1631802600000|2021-09-16 14:30:00|7250.1|7248.3|7258.3|7256.5|7259.6|7257.8|7248|7246.2|0
1631802900000|2021-09-16 14:35:00|7257.5|7255.7|7262.7|7260.9|7263.9|7262.1|7253.6|7251.8|0
1631803200000|2021-09-16 14:40:00|7262.8|7261|7253.2|7251.4|7262.8|7261|7251.7|7249.9|0
1631803500000|2021-09-16 14:45:00|7253|7251.2|7263.2|7261.4|7266.9|7265.1|7251|7249.2|0
1631803800000|2021-09-16 14:50:00|7262.8|7261|7252.5|7250.7|7263|7261.2|7252.3|7250.5|0
1631804100000|2021-09-16 14:55:00|7252.3|7250.5|7251.7|7249.9|7252.8|7251|7243.1|7241.3|0
1631804400000|2021-09-16 15:00:00|7251.5|7249.7|7249.4|7247.6|7256.8|7255|7249.4|7247.6|0
1631804700000|2021-09-16 15:05:00|7249.5|7247.7|7250.2|7248.4|7250.5|7248.7|7242.4|7240.6|0
1631805000000|2021-09-16 15:10:00|7249.6|7247.8|7246.9|7245.1|7253.9|7252.1|7246.9|7245.1|0
1631805300000|2021-09-16 15:15:00|7246.6|7244.8|7236|7234.2|7246.6|7244.8|7234.3|7232.5|0
1631805600000|2021-09-16 15:20:00|7236.2|7234.4|7234.4|7232.6|7236.4|7234.6|7228.8|7227|0
1631805900000|2021-09-16 15:25:00|7234.1|7232.3|7239.8|7238|7241.1|7239.3|7233.7|7231.9|0
1631806200000|2021-09-16 15:30:00|7239.2|7237.4|7238.5|7236.7|7243.2|7241.4|7238.3|7236.5|0
1631806500000|2021-09-16 15:35:00|7238.2|7236.4|7244.6|7242.8|7244.9|7243.1|7233.9|7232.1|0
1631806800000|2021-09-16 15:40:00|7244.8|7243|7242.2|7240.4|7249.2|7247.4|7242|7240.2|0
1631807100000|2021-09-16 15:45:00|7242|7240.2|7242|7240.2|7243.4|7241.6|7239.5|7237.7|0
1631807400000|2021-09-16 15:50:00|7241.6|7239.8|7244.9|7243.1|7246.9|7245.1|7241.1|7239.3|0
1631807700000|2021-09-16 15:55:00|7245|7243.2|7251.5|7249.7|7251.7|7249.9|7243.3|7241.5|0
1631808000000|2021-09-16 16:00:00|7251.8|7250|7254.8|7253|7255.2|7253.4|7250.5|7248.7|0
1631808300000|2021-09-16 16:05:00|7255.1|7253.3|7256.9|7255.1|7257.3|7255.5|7254.2|7252.4|0
1631808600000|2021-09-16 16:10:00|7257.1|7255.3|7258.9|7257.1|7261.8|7260|7255.3|7253.5|0
1631808900000|2021-09-16 16:15:00|7259.4|7257.6|7261.5|7259.7|7263.6|7261.8|7257.5|7255.7|0
1631809200000|2021-09-16 16:20:00|7261.6|7259.8|7258.7|7256.9|7262.3|7260.5|7257.5|7255.7|0
1631809500000|2021-09-16 16:25:00|7258.9|7257.1|7254.8|7253|7260.8|7259|7254.2|7252.4|0
1631809800000|2021-09-16 16:30:00|7255.2|7253.4|7260.4|7258.6|7261|7259.2|7255.1|7253.3|0
1631810100000|2021-09-16 16:35:00|7260.5|7258.7|7259.7|7257.9|7261|7259.2|7258.1|7256.3|0
1631810400000|2021-09-16 16:40:00|7259.8|7258|7267.6|7265.8|7268.3|7266.5|7259.5|7257.7|0
1631810700000|2021-09-16 16:45:00|7267.8|7266|7264.2|7262.4|7268.2|7266.4|7264.2|7262.4|0
1631811000000|2021-09-16 16:50:00|7264.3|7262.5|7258.6|7256.8|7265|7263.2|7257.5|7255.7|0
1631811300000|2021-09-16 16:55:00|7259.2|7257.4|7261.6|7259.8|7263.3|7261.5|7259|7257.2|0
1631811600000|2021-09-16 17:00:00|7261.8|7260|7253.6|7251.8|7261.8|7260|7253.5|7251.7|0
1631811900000|2021-09-16 17:05:00|7254.4|7252.6|7257.6|7255.8|7258.4|7256.6|7252.1|7250.3|0
1631812200000|2021-09-16 17:10:00|7257.8|7256|7262.1|7260.3|7262.1|7260.3|7256.7|7254.9|0
1631812500000|2021-09-16 17:15:00|7262.3|7260.5|7262.4|7260.6|7262.8|7261|7258.1|7256.3|0
1631812800000|2021-09-16 17:20:00|7262.5|7260.7|7265.8|7264|7265.8|7264|7262.5|7260.7|0
1631813100000|2021-09-16 17:25:00|7265.7|7263.9|7263.6|7261.8|7266|7264.2|7262.9|7261.1|0
1631813400000|2021-09-16 17:30:00|7263.8|7262|7261|7259.2|7264.5|7262.7|7259.2|7257.4|0
1631813700000|2021-09-16 17:35:00|7261.1|7259.3|7256.9|7255.1|7261.4|7259.6|7256.6|7254.8|0
1631814000000|2021-09-16 17:40:00|7256.8|7255|7258.9|7257.1|7259.5|7257.7|7256.7|7254.9|0
1631814300000|2021-09-16 17:45:00|7258.2|7256.4|7264.9|7263.1|7265.1|7263.3|7258.2|7256.4|0
1631814600000|2021-09-16 17:50:00|7264.8|7263|7280.9|7279.1|7281.2|7279.4|7264.7|7262.9|0
1631814900000|2021-09-16 17:55:00|7281.1|7279.3|7281.2|7279.4|7284|7282.2|7279|7277.2|0
1631815200000|2021-09-16 18:00:00|7282|7280.2|7278.9|7277.1|7282.9|7281.1|7278.9|7277.1|0
1631815500000|2021-09-16 18:05:00|7279.3|7277.5|7281.2|7279.4|7281.7|7279.9|7277|7275.2|0
1631815800000|2021-09-16 18:10:00|7281.4|7279.6|7288.1|7286.3|7292.9|7291.1|7281.4|7279.6|0
1631816100000|2021-09-16 18:15:00|7288.6|7286.8|7284.6|7282.8|7290.2|7288.4|7284.4|7282.6|0
1631816400000|2021-09-16 18:20:00|7284.5|7282.7|7288|7286.2|7289|7287.2|7284|7282.2|0
1631816700000|2021-09-16 18:25:00|7288.4|7286.6|7289.1|7287.3|7291|7289.2|7284.6|7282.8|0
1631817000000|2021-09-16 18:30:00|7289.2|7287.4|7292.4|7290.6|7294.1|7292.3|7289.2|7287.4|0
1631817300000|2021-09-16 18:35:00|7292.3|7290.5|7292.6|7290.8|7297|7295.2|7291.9|7290.1|0
1631817600000|2021-09-16 18:40:00|7292.7|7290.9|7288.6|7286.8|7293.6|7291.8|7288.6|7286.8|0
1631817900000|2021-09-16 18:45:00|7288.7|7286.9|7289.5|7287.7|7290.6|7288.8|7288|7286.2|0
1631818200000|2021-09-16 18:50:00|7289.7|7287.9|7292.7|7290.9|7294|7292.2|7287.1|7285.3|0
1631818500000|2021-09-16 18:55:00|7292.9|7291.1|7293.8|7292|7296.3|7294.5|7292.4|7290.6|0
1631818800000|2021-09-16 19:00:00|7293.9|7292.1|7297|7295.2|7298.4|7296.6|7293.2|7291.4|0
1631819100000|2021-09-16 19:05:00|7297.1|7295.3|7307|7305.2|7309.4|7307.6|7296.8|7295|0
1631819400000|2021-09-16 19:10:00|7307.5|7305.7|7312.2|7310.4|7313|7311.2|7307.5|7305.7|0
1631819700000|2021-09-16 19:15:00|7312.6|7310.8|7306.5|7304.7|7314.7|7312.9|7303.5|7301.7|0
1631820000000|2021-09-16 19:20:00|7306.4|7304.6|7303.5|7301.7|7308|7306.2|7303.2|7301.4|0
1631820300000|2021-09-16 19:25:00|7303.4|7301.6|7296.5|7294.7|7304.6|7302.8|7295.2|7293.4|0
1631820600000|2021-09-16 19:30:00|7296.4|7294.6|7301.6|7299.8|7303.9|7302.1|7296.4|7294.6|0
1631820900000|2021-09-16 19:35:00|7301.9|7300.1|7303|7301.2|7304.5|7302.7|7299.8|7298|0
1631821200000|2021-09-16 19:40:00|7302.9|7301.1|7298.8|7297|7302.9|7301.1|7297.6|7295.8|0
1631821500000|2021-09-16 19:45:00|7299.2|7297.4|7301.2|7299.4|7305|7303.2|7298.5|7296.7|0
1631821800000|2021-09-16 19:50:00|7301.3|7299.5|7298.1|7296.3|7304.8|7303|7296.3|7294.5|0
1631822100000|2021-09-16 19:55:00|7297.8|7296|7298.7|7296.9|7301|7299.2|7296.2|7294.4|0
1631822400000|2021-09-16 20:00:00|7299.3|7296.3|7298.6|7295.6|7300.4|7297.4|7293.7|7290.7|0
1631822700000|2021-09-16 20:05:00|7298.5|7295.5|7297|7294|7298.7|7295.7|7295.7|7292.7|0
1631823000000|2021-09-16 20:10:00|7296.9|7293.9|7297.8|7294.8|7298|7295|7296.8|7293.8|0
1631823300000|2021-09-16 20:15:00|7297.9|7294.9|7297|7294|7297.9|7294.9|7296.5|7293.5|0
1631823600000|2021-09-16 20:20:00|7296.9|7293.9|7296.7|7293.7|7297.7|7294.7|7296.5|7293.5|0
1631823900000|2021-09-16 20:25:00|7296.8|7293.8|7296.8|7293.8|7296.9|7293.9|7296.5|7293.5|0
1631824200000|2021-09-16 20:30:00|7296.7|7293.7|7296.8|7293.8|7297.2|7294.2|7296.5|7293.5|0
1631824500000|2021-09-16 20:35:00|7296.7|7293.7|7295.7|7292.7|7296.8|7293.8|7294.8|7291.8|0
1631824800000|2021-09-16 20:40:00|7295.6|7292.6|7296.1|7293.1|7296.1|7293.1|7295.5|7292.5|0
1631825100000|2021-09-16 20:45:00|7296|7293|7296.2|7293.2|7296.5|7293.5|7295.9|7292.9|0
1631825400000|2021-09-16 20:50:00|7295.9|7292.9|7295.5|7292.5|7295.9|7292.9|7295.2|7292.2|0
1631825700000|2021-09-16 20:55:00|7295.4|7292.4|7295|7292|7295.6|7292.6|7294.8|7291.8|0
1631826000000|2021-09-16 21:00:00|7295.1|7292.1|7294.7|7291.7|7295.2|7292.2|7294.6|7291.6|0
1631826300000|2021-09-16 21:05:00|7294.9|7291.9|7295.2|7292.2|7295.4|7292.4|7294.8|7291.8|0
1631826600000|2021-09-16 21:10:00|7295.3|7292.3|7294.9|7291.9|7295.3|7292.3|7294.6|7291.6|0
1631826900000|2021-09-16 21:15:00|7294.7|7291.7|7295|7292|7295|7292|7294.5|7291.5|0
1631827200000|2021-09-16 21:20:00|7295.1|7292.1|7295.2|7292.2|7295.5|7292.5|7295|7292|0
1631827500000|2021-09-16 21:25:00|7295.3|7292.3|7294.9|7291.9|7296|7293|7294.9|7291.9|0
1631827800000|2021-09-16 21:30:00|7295|7292|7294.6|7291.6|7295.1|7292.1|7294.4|7291.4|0
1631828100000|2021-09-16 21:35:00|7295.1|7292.1|7294.5|7291.5|7295.1|7292.1|7294.3|7291.3|0
1631828400000|2021-09-16 21:40:00|7294.2|7291.2|7294.3|7291.3|7294.5|7291.5|7294.1|7291.1|0
1631828700000|2021-09-16 21:45:00|7294.4|7291.4|7294.5|7291.5|7294.6|7291.6|7294.2|7291.2|0
1631829000000|2021-09-16 21:50:00|7294.6|7291.6|7294.2|7291.2|7294.7|7291.7|7294.1|7291.1|0
1631829300000|2021-09-16 21:55:00|7294.3|7291.3|7294.2|7291.2|7294.3|7291.3|7294.1|7291.1|0
1631829600000|2021-09-16 22:00:00|7294.3|7291.3|7294.5|7291.5|7294.5|7291.5|7294.2|7291.2|0
1631829900000|2021-09-16 22:05:00|7294.4|7291.4|7293.8|7290.8|7294.6|7291.6|7293.8|7290.8|0
1631830200000|2021-09-16 22:10:00|7293.9|7290.9|7294.1|7291.1|7294.2|7291.2|7293.8|7290.8|0
1631830500000|2021-09-16 22:15:00|7293.9|7290.9|7294.1|7291.1|7294.1|7291.1|7293.8|7290.8|0
1631830800000|2021-09-16 22:20:00|7294|7291|7294|7291|7294.1|7291.1|7293.9|7290.9|0
1631831100000|2021-09-16 22:25:00|7294.1|7291.1|7293.8|7290.8|7294.2|7291.2|7293.8|7290.8|0
1631831400000|2021-09-16 22:30:00|7294|7291|7293.6|7290.6|7294|7291|7293.6|7290.6|0
1631831700000|2021-09-16 22:35:00|7293.8|7290.8|7293.9|7290.9|7294.1|7291.1|7293.7|7290.7|0
1631832000000|2021-09-16 22:40:00|7294|7291|7294|7291|7294|7291|7293.8|7290.8|0
1631832300000|2021-09-16 22:45:00|7293.8|7290.8|7293.8|7290.8|7293.9|7290.9|7293.6|7290.6|0
1631832600000|2021-09-16 22:50:00|7293.9|7290.9|7294.1|7291.1|7294.1|7291.1|7293.9|7290.9|0
1631832900000|2021-09-16 22:55:00|7294.3|7291.3|7293.8|7290.8|7294.3|7291.3|7293.8|7290.8|0
1631833200000|2021-09-16 23:00:00|7293.9|7290.9|7293.6|7290.6|7293.9|7290.9|7293.5|7290.5|0
1631833500000|2021-09-16 23:05:00|7293.5|7290.5|7293.2|7290.2|7293.6|7290.6|7293.2|7290.2|0
1631833800000|2021-09-16 23:10:00|7293.3|7290.3|7293.8|7290.8|7293.8|7290.8|7293|7290|0
1631834100000|2021-09-16 23:15:00|7293.7|7290.7|7293.4|7290.4|7293.9|7290.9|7293.3|7290.3|0
1631834400000|2021-09-16 23:20:00|7293.5|7290.5|7293|7290|7293.6|7290.6|7292.9|7289.9|0
1631834700000|2021-09-16 23:25:00|7293.1|7290.1|7293.4|7290.4|7294|7291|7292.6|7289.6|0
1631835000000|2021-09-16 23:30:00|7293.5|7290.5|7293.1|7290.1|7293.5|7290.5|7293.1|7290.1|0
1631835300000|2021-09-16 23:35:00|7293.2|7290.2|7290.6|7287.6|7293.3|7290.3|7290.6|7287.6|0
1631835600000|2021-09-16 23:40:00|7291.1|7288.1|7290.7|7287.7|7292.5|7289.5|7290.6|7287.6|0
1631835900000|2021-09-16 23:45:00|7290.6|7287.6|7287.7|7284.7|7290.6|7287.6|7287.4|7284.4|0
1631836200000|2021-09-16 23:50:00|7287.6|7284.6|7286.6|7283.6|7287.8|7284.8|7285.5|7282.5|0
1631836500000|2021-09-16 23:55:00|7286.7|7283.7|7285.8|7280.8|7287.5|7284.5|7284.8|7280.8|0
1631836800000|2021-09-17 00:00:00|7286|7281|7286.7|7281.7|7287|7282|7283.8|7278.8|0
1631837100000|2021-09-17 00:05:00|7286.6|7281.6|7286.7|7281.7|7287.4|7282.4|7285.3|7280.3|0
1631837400000|2021-09-17 00:10:00|7287|7282|7285.2|7280.2|7287|7282|7284.7|7279.7|0
1631837700000|2021-09-17 00:15:00|7285.1|7280.1|7283.6|7278.6|7285.9|7280.9|7282.6|7277.6|0
1631838000000|2021-09-17 00:20:00|7283.7|7278.7|7284.9|7279.9|7285.1|7280.1|7282.5|7277.5|0
1631838300000|2021-09-17 00:25:00|7285|7280|7285.7|7280.7|7286.4|7281.4|7284.9|7279.9|0
1631838600000|2021-09-17 00:30:00|7285.8|7280.8|7286|7281|7287.2|7282.2|7285.5|7280.5|0
1631838900000|2021-09-17 00:35:00|7285.8|7280.8|7285.8|7280.8|7286.3|7281.3|7285.4|7280.4|0
1631839200000|2021-09-17 00:40:00|7285.9|7280.9|7285|7280|7286.2|7281.2|7284.3|7279.3|0
1631839500000|2021-09-17 00:45:00|7284.9|7279.9|7285.3|7280.3|7285.8|7280.8|7283.8|7278.8|0
1631839800000|2021-09-17 00:50:00|7285.4|7280.4|7284.5|7279.5|7285.8|7280.8|7284.4|7279.4|0
1631840100000|2021-09-17 00:55:00|7284.8|7279.8|7285.6|7280.6|7285.8|7280.8|7284.1|7279.1|0
1631840400000|2021-09-17 01:00:00|7285.7|7280.7|7285.7|7280.7|7286.9|7281.9|7285.5|7280.5|0
1631840700000|2021-09-17 01:05:00|7285.6|7280.6|7287.4|7282.4|7287.9|7282.9|7285.6|7280.6|0
1631841000000|2021-09-17 01:10:00|7287.5|7282.5|7288.9|7283.9|7289.4|7284.4|7286.7|7281.7|0
1631841300000|2021-09-17 01:15:00|7289|7284|7286.5|7281.5|7289.6|7284.6|7285.7|7280.7|0
1631841600000|2021-09-17 01:20:00|7286.4|7281.4|7288.3|7283.3|7288.4|7283.4|7286.4|7281.4|0
1631841900000|2021-09-17 01:25:00|7288.2|7283.2|7287.7|7282.7|7288.8|7283.8|7286.8|7281.8|0
1631842200000|2021-09-17 01:30:00|7287.6|7282.6|7278.8|7273.8|7287.6|7282.6|7278.4|7273.4|0
1631842500000|2021-09-17 01:35:00|7278.9|7273.9|7284.5|7279.5|7284.6|7279.6|7278.5|7273.5|0
1631842800000|2021-09-17 01:40:00|7284.4|7279.4|7286.7|7281.7|7287|7282|7283.2|7278.2|0
1631843100000|2021-09-17 01:45:00|7286.9|7281.9|7289.8|7284.8|7290.5|7285.5|7286.5|7281.5|0
1631843400000|2021-09-17 01:50:00|7289.7|7284.7|7288.9|7283.9|7290.3|7285.3|7288.3|7283.3|0
1631843700000|2021-09-17 01:55:00|7288.8|7283.8|7287.7|7282.7|7289.1|7284.1|7287.1|7282.1|0
1631844000000|2021-09-17 02:00:00|7288|7283|7291.3|7286.3|7291.8|7286.8|7287.7|7282.7|0
1631844300000|2021-09-17 02:05:00|7291.4|7286.4|7289.6|7284.6|7291.5|7286.5|7289.3|7284.3|0
1631844600000|2021-09-17 02:10:00|7289.5|7284.5|7291.5|7286.5|7291.6|7286.6|7288.9|7283.9|0
1631844900000|2021-09-17 02:15:00|7291.6|7286.6|7290.8|7285.8|7292.1|7287.1|7289.9|7284.9|0
1631845200000|2021-09-17 02:20:00|7290.9|7285.9|7294.2|7289.2|7296.1|7291.1|7290.8|7285.8|0
1631845500000|2021-09-17 02:25:00|7294.4|7289.4|7292.8|7287.8|7294.6|7289.6|7292.4|7287.4|0
1631845800000|2021-09-17 02:30:00|7292.7|7287.7|7291.3|7286.3|7293|7288|7290.6|7285.6|0
1631846100000|2021-09-17 02:35:00|7291.4|7286.4|7292.9|7287.9|7293.9|7288.9|7291|7286|0
1631846400000|2021-09-17 02:40:00|7292.8|7287.8|7293.7|7288.7|7294.4|7289.4|7291.8|7286.8|0
1631846700000|2021-09-17 02:45:00|7293.8|7288.8|7293.5|7288.5|7296.1|7291.1|7293.5|7288.5|0
1631847000000|2021-09-17 02:50:00|7293.4|7288.4|7293.9|7288.9|7294.1|7289.1|7292.2|7287.2|0
1631847300000|2021-09-17 02:55:00|7294.1|7289.1|7295.7|7290.7|7295.8|7290.8|7293.6|7288.6|0
1631847600000|2021-09-17 03:00:00|7295.6|7290.6|7296|7291|7296.2|7291.2|7295.3|7290.3|0
1631847900000|2021-09-17 03:05:00|7296.3|7291.3|7298.4|7293.4|7298.6|7293.6|7296.3|7291.3|0
1631848200000|2021-09-17 03:10:00|7298.3|7293.3|7298.6|7293.6|7299.2|7294.2|7297.5|7292.5|0
1631848500000|2021-09-17 03:15:00|7298.7|7293.7|7303|7298|7303.7|7298.7|7297.8|7292.8|0
1631848800000|2021-09-17 03:20:00|7302.8|7297.8|7304|7299|7305.2|7300.2|7302.7|7297.7|0
1631849100000|2021-09-17 03:25:00|7304.1|7299.1|7306|7301|7306|7301|7303.4|7298.4|0
1631849400000|2021-09-17 03:30:00|7305.9|7300.9|7303.1|7298.1|7306.1|7301.1|7302.7|7297.7|0
1631849700000|2021-09-17 03:35:00|7303|7298|7302.5|7297.5|7303.7|7298.7|7302.3|7297.3|0
1631850000000|2021-09-17 03:40:00|7302.3|7297.3|7303.2|7298.2|7303.9|7298.9|7302.3|7297.3|0
1631850300000|2021-09-17 03:45:00|7303.1|7298.1|7306.9|7301.9|7307.5|7302.5|7303.1|7298.1|0
1631850600000|2021-09-17 03:50:00|7307|7302|7293.9|7288.9|7307.2|7302.2|7292.7|7287.7|0
1631850900000|2021-09-17 03:55:00|7293.8|7288.8|7315.1|7310.1|7315.1|7310.1|7293.5|7288.5|0
1631851200000|2021-09-17 04:00:00|7315.2|7310.2|7323.8|7318.8|7323.9|7318.9|7314.4|7309.4|0
1631851500000|2021-09-17 04:05:00|7323.7|7318.7|7323.6|7318.6|7324.3|7319.3|7323.4|7318.4|0
1631851800000|2021-09-17 04:10:00|7323.7|7318.7|7323.8|7318.8|7324.2|7319.2|7323.5|7318.5|0
1631852100000|2021-09-17 04:15:00|7323.6|7318.6|7323.8|7318.8|7324.1|7319.1|7323.5|7318.5|0
1631852400000|2021-09-17 04:20:00|7323.7|7318.7|7327.4|7322.4|7328.1|7323.1|7323.5|7318.5|0
1631852700000|2021-09-17 04:25:00|7327.5|7322.5|7326.4|7321.4|7327.6|7322.6|7325.5|7320.5|0
1631853000000|2021-09-17 04:30:00|7326.3|7321.3|7325.1|7320.1|7326.9|7321.9|7324.3|7319.3|0
1631853300000|2021-09-17 04:35:00|7325.2|7320.2|7325|7320|7325.7|7320.7|7324.3|7319.3|0
1631853600000|2021-09-17 04:40:00|7325.1|7320.1|7325.5|7320.5|7326|7321|7324.8|7319.8|0
1631853900000|2021-09-17 04:45:00|7325.4|7320.4|7326|7321|7326.6|7321.6|7324.6|7319.6|0
1631854200000|2021-09-17 04:50:00|7325.9|7320.9|7326.7|7321.7|7327.1|7322.1|7324.6|7319.6|0
1631854500000|2021-09-17 04:55:00|7326.9|7321.9|7327.2|7322.2|7327.4|7322.4|7326.7|7321.7|0
1631854800000|2021-09-17 05:00:00|7327.1|7322.1|7326.7|7321.7|7327.9|7322.9|7325|7320|0
1631855100000|2021-09-17 05:05:00|7326.6|7321.6|7327.5|7322.5|7328.1|7323.1|7326.1|7321.1|0
1631855400000|2021-09-17 05:10:00|7327.6|7322.6|7325.2|7320.2|7328.4|7323.4|7324.7|7319.7|0
1631855700000|2021-09-17 05:15:00|7325.3|7320.3|7327.5|7322.5|7327.5|7322.5|7325|7320|0
1631856000000|2021-09-17 05:20:00|7327.6|7322.6|7328.4|7323.4|7329.3|7324.3|7327.3|7322.3|0
1631856300000|2021-09-17 05:25:00|7328.3|7323.3|7326.7|7321.7|7328.4|7323.4|7326.4|7321.4|0
1631856600000|2021-09-17 05:30:00|7326.9|7321.9|7326.4|7321.4|7327.8|7322.8|7325.9|7320.9|0
1631856900000|2021-09-17 05:35:00|7326.5|7321.5|7326|7321|7327.3|7322.3|7325.9|7320.9|0
1631857200000|2021-09-17 05:40:00|7326.1|7321.1|7325.3|7320.3|7326.8|7321.8|7325|7320|0
1631857500000|2021-09-17 05:45:00|7325.2|7320.2|7324.5|7319.5|7325.7|7320.7|7324.1|7319.1|0
1631857800000|2021-09-17 05:50:00|7324.4|7319.4|7328|7323|7328.5|7323.5|7324.3|7319.3|0
1631858100000|2021-09-17 05:55:00|7327.9|7322.9|7330.9|7325.9|7332|7327|7327.8|7322.8|0
1631858400000|2021-09-17 06:00:00|7330.8|7325.8|7328.4|7323.4|7331.4|7326.4|7327|7322|0
1631858700000|2021-09-17 06:05:00|7328.3|7323.3|7329.1|7324.1|7330.2|7325.2|7328|7323|0
1631859000000|2021-09-17 06:10:00|7328.9|7323.9|7329.6|7324.6|7330.6|7325.6|7328.6|7323.6|0
1631859300000|2021-09-17 06:15:00|7329.5|7324.5|7329.3|7324.3|7330|7325|7329|7324|0
1631859600000|2021-09-17 06:20:00|7329.4|7324.4|7330.3|7325.3|7331.2|7326.2|7329.2|7324.2|0
1631859900000|2021-09-17 06:25:00|7330.4|7325.4|7331.2|7326.2|7331.8|7326.8|7330.3|7325.3|0
1631860200000|2021-09-17 06:30:00|7331.3|7326.3|7328.6|7323.6|7331.8|7326.8|7328.1|7323.1|0
1631860500000|2021-09-17 06:35:00|7329.1|7324.1|7329|7324|7329.3|7324.3|7328.3|7323.3|0
1631860800000|2021-09-17 06:40:00|7329.1|7324.1|7328.9|7323.9|7329.7|7324.7|7328.2|7323.2|0
1631861100000|2021-09-17 06:45:00|7328.8|7323.8|7327.9|7322.9|7329|7324|7327.8|7322.8|0
1631861400000|2021-09-17 06:50:00|7328|7323|7326.7|7321.7|7328.3|7323.3|7326.6|7321.6|0
1631861700000|2021-09-17 06:55:00|7326.9|7321.9|7327.7|7322.7|7328.5|7323.5|7326.7|7321.7|0
1631862000000|2021-09-17 07:00:00|7327.8|7322.8|7329.9|7324.9|7331.5|7326.5|7326.3|7321.3|0
1631862300000|2021-09-17 07:05:00|7330.1|7325.1|7323.3|7318.3|7330.6|7325.6|7323.1|7318.1|0
1631862600000|2021-09-17 07:10:00|7323.4|7318.4|7324.1|7319.1|7326.3|7321.3|7323.3|7318.3|0
1631862900000|2021-09-17 07:15:00|7323.7|7318.7|7321.8|7316.8|7325.4|7320.4|7320.6|7315.6|0
1631863200000|2021-09-17 07:20:00|7321.5|7316.5|7321.8|7316.8|7322.7|7317.7|7320.6|7315.6|0
1631863500000|2021-09-17 07:25:00|7322|7317|7322.2|7317.2|7322.9|7317.9|7321.4|7316.4|0
1631863800000|2021-09-17 07:30:00|7322.1|7317.1|7322.2|7317.2|7323.3|7318.3|7321.6|7316.6|0
1631864100000|2021-09-17 07:35:00|7322.1|7317.1|7320.7|7315.7|7322.6|7317.6|7319.8|7314.8|0
1631864400000|2021-09-17 07:40:00|7320.9|7315.9|7319.6|7314.6|7321.1|7316.1|7318.9|7313.9|0
1631864700000|2021-09-17 07:45:00|7319.2|7314.2|7307.4|7302.4|7319.7|7314.7|7306.7|7301.7|0
1631865000000|2021-09-17 07:50:00|7307.3|7302.3|7311.7|7306.7|7311.8|7306.8|7307.2|7302.2|0
1631865300000|2021-09-17 07:55:00|7311.8|7306.8|7314.1|7309.1|7314.3|7309.3|7311.7|7306.7|0
1631865600000|2021-09-17 08:00:00|7314|7309|7315.1|7312.1|7326.5|7323.5|7313.4|7308.4|0
1631865900000|2021-09-17 08:05:00|7315.2|7312.2|7326.2|7323.2|7326.5|7323.5|7315.1|7312.1|0
1631866200000|2021-09-17 08:10:00|7324.7|7321.7|7323.9|7320.9|7326.7|7323.7|7323.6|7320.6|0
1631866500000|2021-09-17 08:15:00|7324|7321|7322.3|7319.3|7324|7321|7314.5|7311.5|0
1631866800000|2021-09-17 08:20:00|7322.4|7319.4|7319|7316|7322.7|7319.7|7315.2|7312.2|0
1631867100000|2021-09-17 08:25:00|7318.6|7315.6|7319.3|7316.3|7320.9|7317.9|7314.7|7311.7|0
1631867400000|2021-09-17 08:30:00|7317.8|7314.8|7317.4|7314.4|7319.7|7316.7|7312.9|7309.9|0
1631867700000|2021-09-17 08:35:00|7317|7314|7319.1|7316.1|7320.8|7317.8|7312.9|7309.9|0
1631868000000|2021-09-17 08:40:00|7319.2|7316.2|7313.5|7310.5|7321.2|7318.2|7313.1|7310.1|0
1631868300000|2021-09-17 08:45:00|7313.8|7310.8|7318.6|7315.6|7320.4|7317.4|7313|7310|0
1631868600000|2021-09-17 08:50:00|7318.4|7315.4|7318.7|7315.7|7319.8|7316.8|7313|7310|0
1631868900000|2021-09-17 08:55:00|7319.4|7316.4|7314.5|7311.5|7321.5|7318.5|7313.6|7310.6|0
1631869200000|2021-09-17 09:00:00|7320|7317|7314.3|7311.3|7320.7|7317.7|7314.1|7311.1|0
1631869500000|2021-09-17 09:05:00|7314.4|7311.4|7317.5|7314.5|7320.8|7317.8|7313.6|7310.6|0
1631869800000|2021-09-17 09:10:00|7318.1|7315.1|7311.2|7308.2|7318.7|7315.7|7311.1|7308.1|0
1631870100000|2021-09-17 09:15:00|7311.4|7308.4|7307.9|7304.9|7311.7|7308.7|7307.3|7304.3|0
1631870400000|2021-09-17 09:20:00|7307.8|7304.8|7308.4|7305.4|7309.4|7306.4|7306.8|7303.8|0
1631870700000|2021-09-17 09:25:00|7308.6|7305.6|7311.4|7308.4|7311.4|7308.4|7307.9|7304.9|0
1631871000000|2021-09-17 09:30:00|7312|7309|7312.2|7309.2|7312.4|7309.4|7311.1|7308.1|0
1631871300000|2021-09-17 09:35:00|7311.9|7308.9|7308.2|7305.2|7312|7309|7304|7301|0
1631871600000|2021-09-17 09:40:00|7308|7305|7305.2|7302.2|7311.6|7308.6|7303.6|7300.6|0
1631871900000|2021-09-17 09:45:00|7305.4|7302.4|7302|7299|7308.5|7305.5|7299.5|7296.5|0
1631872200000|2021-09-17 09:50:00|7301.9|7298.9|7298|7295|7303.8|7300.8|7295.2|7292.2|0
1631872500000|2021-09-17 09:55:00|7296.4|7293.4|7297.9|7294.9|7298.2|7295.2|7294.1|7291.1|0
1631872800000|2021-09-17 10:00:00|7296.9|7293.9|7297.5|7294.5|7298.2|7295.2|7295|7292|0
1631873100000|2021-09-17 10:05:00|7296|7293|7298.8|7295.8|7299|7296|7295.1|7292.1|0
1631873400000|2021-09-17 10:10:00|7298.5|7295.5|7299.1|7296.1|7302.5|7299.5|7295.3|7292.3|0
1631873700000|2021-09-17 10:15:00|7300.5|7297.5|7301.8|7298.8|7302.7|7299.7|7297.6|7294.6|0
1631874000000|2021-09-17 10:20:00|7301.6|7298.6|7298.8|7295.8|7306.3|7303.3|7297.2|7294.2|0
1631874300000|2021-09-17 10:25:00|7298.5|7295.5|7297.4|7294.4|7298.8|7295.8|7291.9|7288.9|0
1631874600000|2021-09-17 10:30:00|7298.2|7295.2|7297.5|7294.5|7300.1|7297.1|7295.7|7292.7|0
1631874900000|2021-09-17 10:35:00|7297.6|7294.6|7299.2|7296.2|7299.8|7296.8|7297.5|7294.5|0
1631875200000|2021-09-17 10:40:00|7299.3|7296.3|7296.8|7293.8|7300.6|7297.6|7294.5|7291.5|0
1631875500000|2021-09-17 10:45:00|7295|7292|7296.1|7293.1|7297|7294|7294.3|7291.3|0
1631875800000|2021-09-17 10:50:00|7296.5|7293.5|7297.3|7294.3|7297.6|7294.6|7295.2|7292.2|0
1631876100000|2021-09-17 10:55:00|7297.1|7294.1|7303.1|7300.1|7303.2|7300.2|7294.6|7291.6|0
1631876400000|2021-09-17 11:00:00|7301.9|7298.9|7302.3|7299.3|7303.1|7300.1|7299.3|7296.3|0
1631876700000|2021-09-17 11:05:00|7302.5|7299.5|7303|7300|7303.9|7300.9|7301.2|7298.2|0
1631877000000|2021-09-17 11:10:00|7303.4|7300.4|7299.7|7296.7|7304|7301|7299.7|7296.7|0
1631877300000|2021-09-17 11:15:00|7300|7297|7298.1|7295.1|7300|7297|7298|7295|0
1631877600000|2021-09-17 11:20:00|7298.2|7295.2|7297.9|7294.9|7299.1|7296.1|7294.5|7291.5|0
1631877900000|2021-09-17 11:25:00|7298.2|7295.2|7298.4|7295.4|7299|7296|7297.4|7294.4|0
1631878200000|2021-09-17 11:30:00|7298.3|7295.3|7299.7|7296.7|7299.9|7296.9|7297.8|7294.8|0
1631878500000|2021-09-17 11:35:00|7299.9|7296.9|7304.7|7301.7|7305.3|7302.3|7299.4|7296.4|0
1631878800000|2021-09-17 11:40:00|7304.6|7301.6|7305.3|7302.3|7305.9|7302.9|7302.4|7299.4|0
1631879100000|2021-09-17 11:45:00|7305.4|7302.4|7304.5|7301.5|7305.6|7302.6|7304.3|7301.3|0
1631879400000|2021-09-17 11:50:00|7303.8|7300.8|7305.1|7302.1|7305.1|7302.1|7303.8|7300.8|0
1631879700000|2021-09-17 11:55:00|7304.8|7301.8|7305.1|7302.1|7306.7|7303.7|7304.6|7301.6|0
1631880000000|2021-09-17 12:00:00|7305.9|7302.9|7309.4|7306.4|7310.4|7307.4|7305.9|7302.9|0
1631880300000|2021-09-17 12:05:00|7309.6|7306.6|7311.5|7308.5|7312.2|7309.2|7309.6|7306.6|0
1631880600000|2021-09-17 12:10:00|7311.4|7308.4|7313.2|7310.2|7313.8|7310.8|7311.4|7308.4|0
1631880900000|2021-09-17 12:15:00|7313.3|7310.3|7315.3|7312.3|7316.1|7313.1|7313.3|7310.3|0
1631881200000|2021-09-17 12:20:00|7315.2|7312.2|7316.4|7313.4|7318.5|7315.5|7315.2|7312.2|0
1631881500000|2021-09-17 12:25:00|7316.5|7313.5|7319.2|7316.2|7321.8|7318.8|7316.3|7313.3|0
1631881800000|2021-09-17 12:30:00|7319.3|7316.3|7322.2|7319.2|7322.3|7319.3|7319.1|7316.1|0
1631882100000|2021-09-17 12:35:00|7322.3|7319.3|7322.9|7319.9|7325|7322|7321.5|7318.5|0
1631882400000|2021-09-17 12:40:00|7323|7320|7321.8|7318.8|7323.1|7320.1|7320.2|7317.2|0
1631882700000|2021-09-17 12:45:00|7321.7|7318.7|7321.5|7318.5|7322|7319|7320.7|7317.7|0
1631883000000|2021-09-17 12:50:00|7321.4|7318.4|7320.2|7317.2|7321.9|7318.9|7320.2|7317.2|0
1631883300000|2021-09-17 12:55:00|7320.3|7317.3|7320.9|7317.9|7321|7318|7319.2|7316.2|0
1631883600000|2021-09-17 13:00:00|7320.8|7317.8|7319.1|7316.1|7321.1|7318.1|7318.6|7315.6|0
1631883900000|2021-09-17 13:05:00|7319.2|7316.2|7317.9|7314.9|7320.5|7317.5|7317.8|7314.8|0
1631884200000|2021-09-17 13:10:00|7318.3|7315.3|7319.3|7316.3|7320.1|7317.1|7317|7314|0
1631884500000|2021-09-17 13:15:00|7319.4|7316.4|7319.3|7316.3|7320.6|7317.6|7318.4|7315.4|0
1631884800000|2021-09-17 13:20:00|7319.4|7316.4|7318|7315|7319.7|7316.7|7317.3|7314.3|0
1631885100000|2021-09-17 13:25:00|7328.2|7325.2|7311.3|7308.3|7328.2|7325.2|7309.3|7306.3|0
1631885400000|2021-09-17 13:30:00|7311.9|7308.9|7308.8|7307|7326.4|7324.6|7305.1|7303.3|0
1631885700000|2021-09-17 13:35:00|7306.6|7304.8|7297.9|7296.1|7306.8|7305|7292.5|7290.7|0
1631886000000|2021-09-17 13:40:00|7294.8|7293|7297.6|7295.8|7303.8|7302|7294.1|7292.3|0
1631886300000|2021-09-17 13:45:00|7295.5|7293.7|7293.3|7291.5|7306.2|7304.4|7290.6|7288.8|0
1631886600000|2021-09-17 13:50:00|7291.3|7289.5|7287.9|7286.1|7300.7|7298.9|7285.2|7283.4|0
1631886900000|2021-09-17 13:55:00|7287.8|7286|7290.3|7288.5|7291.9|7290.1|7283.7|7281.9|0
1631887200000|2021-09-17 14:00:00|7290.5|7288.7|7286.9|7285.1|7292|7290.2|7283.6|7281.8|0
1631887500000|2021-09-17 14:05:00|7286.5|7284.7|7287.8|7286|7293.2|7291.4|7278.2|7276.4|0
1631887800000|2021-09-17 14:10:00|7287.5|7285.7|7282.5|7280.7|7287.8|7286|7279.9|7278.1|0
1631888100000|2021-09-17 14:15:00|7282.6|7280.8|7289.9|7288.1|7291.1|7289.3|7277.4|7275.6|0
1631888400000|2021-09-17 14:20:00|7289.2|7287.4|7293.6|7291.8|7295|7293.2|7287.9|7286.1|0
1631888700000|2021-09-17 14:25:00|7293.5|7291.7|7300.1|7298.3|7300.6|7298.8|7289.2|7287.4|0
1631889000000|2021-09-17 14:30:00|7299.7|7297.9|7293.2|7291.4|7299.7|7297.9|7287.9|7286.1|0
1631889300000|2021-09-17 14:35:00|7293.1|7291.3|7271.5|7269.7|7293.4|7291.6|7269.2|7267.4|0
1631889600000|2021-09-17 14:40:00|7271.8|7270|7274.5|7272.7|7276.2|7274.4|7267.9|7266.1|0
1631889900000|2021-09-17 14:45:00|7273.6|7271.8|7275|7273.2|7275|7273.2|7265.6|7263.8|0
1631890200000|2021-09-17 14:50:00|7275.2|7273.4|7280.4|7278.6|7280.7|7278.9|7267.4|7265.6|0
1631890500000|2021-09-17 14:55:00|7280|7278.2|7275.3|7273.5|7280.1|7278.3|7271.6|7269.8|0
1631890800000|2021-09-17 15:00:00|7274.7|7272.9|7268.1|7266.3|7277.9|7276.1|7265.9|7264.1|0
1631891100000|2021-09-17 15:05:00|7267.7|7265.9|7260.5|7258.7|7267.7|7265.9|7257.5|7255.7|0
1631891400000|2021-09-17 15:10:00|7260.4|7258.6|7267.8|7266|7268.4|7266.6|7249.6|7247.8|0
1631891700000|2021-09-17 15:15:00|7268.2|7266.4|7276.2|7274.4|7276.2|7274.4|7265.4|7263.6|0
1631892000000|2021-09-17 15:20:00|7276.1|7274.3|7279.5|7277.7|7280.8|7279|7275.2|7273.4|0
1631892300000|2021-09-17 15:25:00|7279.2|7277.4|7269.9|7268.1|7279.8|7278|7269|7267.2|0
1631892600000|2021-09-17 15:30:00|7269|7267.2|7258.6|7256.8|7269.1|7267.3|7254.7|7252.9|0
1631892900000|2021-09-17 15:35:00|7258.5|7256.7|7252.1|7250.3|7260.4|7258.6|7251.2|7249.4|0
1631893200000|2021-09-17 15:40:00|7252.3|7250.5|7252.4|7250.6|7256|7254.2|7250|7248.2|0
1631893500000|2021-09-17 15:45:00|7252.8|7251|7255.5|7253.7|7259.9|7258.1|7251.6|7249.8|0
1631893800000|2021-09-17 15:50:00|7255.7|7253.9|7239.9|7238.1|7255.7|7253.9|7239.9|7238.1|0
1631894100000|2021-09-17 15:55:00|7239.6|7237.8|7247.1|7245.3|7252.5|7250.7|7239.5|7237.7|0
1631894400000|2021-09-17 16:00:00|7246.7|7244.9|7260.2|7258.4|7260.2|7258.4|7246.6|7244.8|0
1631894700000|2021-09-17 16:05:00|7260.3|7258.5|7261.5|7259.7|7263.5|7261.7|7259.2|7257.4|0
1631895000000|2021-09-17 16:10:00|7261.6|7259.8|7259.1|7257.3|7264.2|7262.4|7258.8|7257|0
1631895300000|2021-09-17 16:15:00|7259.4|7257.6|7258.8|7257|7262.3|7260.5|7258.4|7256.6|0
1631895600000|2021-09-17 16:20:00|7258.9|7257.1|7274.4|7272.6|7274.4|7272.6|7258.3|7256.5|0
1631895900000|2021-09-17 16:25:00|7274.6|7272.8|7269.5|7267.7|7274.9|7273.1|7268.9|7267.1|0
1631896200000|2021-09-17 16:30:00|7269.2|7267.4|7277.9|7276.1|7277.9|7276.1|7269.2|7267.4|0
1631896500000|2021-09-17 16:35:00|7278.3|7276.5|7280.6|7278.8|7282.3|7280.5|7277.6|7275.8|0
1631896800000|2021-09-17 16:40:00|7280.8|7279|7277.3|7275.5|7282.2|7280.4|7276.6|7274.8|0
1631897100000|2021-09-17 16:45:00|7277.4|7275.6|7277.4|7275.6|7280.3|7278.5|7276.5|7274.7|0
1631897400000|2021-09-17 16:50:00|7277.7|7275.9|7278.5|7276.7|7281.4|7279.6|7276.1|7274.3|0
1631897700000|2021-09-17 16:55:00|7278.6|7276.8|7274.7|7272.9|7281.5|7279.7|7273.6|7271.8|0
1631898000000|2021-09-17 17:00:00|7274.8|7273|7268.1|7266.3|7276.1|7274.3|7264.9|7263.1|0
1631898300000|2021-09-17 17:05:00|7268.3|7266.5|7266.2|7264.4|7271.1|7269.3|7265.7|7263.9|0
1631898600000|2021-09-17 17:10:00|7266.6|7264.8|7265.3|7263.5|7268.9|7267.1|7265|7263.2|0
1631898900000|2021-09-17 17:15:00|7265.1|7263.3|7259.8|7258|7267|7265.2|7259.7|7257.9|0
1631899200000|2021-09-17 17:20:00|7260.2|7258.4|7256.8|7255|7261.9|7260.1|7256.2|7254.4|0
1631899500000|2021-09-17 17:25:00|7256.9|7255.1|7259.9|7258.1|7260|7258.2|7253.1|7251.3|0
1631899800000|2021-09-17 17:30:00|7260|7258.2|7258|7256.2|7261.3|7259.5|7253|7251.2|0
1631900100000|2021-09-17 17:35:00|7258.8|7257|7257.3|7255.5|7262|7260.2|7256.6|7254.8|0
1631900400000|2021-09-17 17:40:00|7257.6|7255.8|7250.6|7248.8|7258.3|7256.5|7250|7248.2|0
1631900700000|2021-09-17 17:45:00|7250.8|7249|7234.8|7233|7250.8|7249|7234.7|7232.9|0
1631901000000|2021-09-17 17:50:00|7234.3|7232.5|7236.2|7234.4|7236.4|7234.6|7230.2|7228.4|0
1631901300000|2021-09-17 17:55:00|7235.8|7234|7240.7|7238.9|7241|7239.2|7235.8|7234|0
1631901600000|2021-09-17 18:00:00|7240.5|7238.7|7242.2|7240.4|7245|7243.2|7239.1|7237.3|0
1631901900000|2021-09-17 18:05:00|7242.3|7240.5|7244.4|7242.6|7245.1|7243.3|7241|7239.2|0
1631902200000|2021-09-17 18:10:00|7245.2|7243.4|7238|7236.2|7247.6|7245.8|7237.9|7236.1|0
1631902500000|2021-09-17 18:15:00|7238.4|7236.6|7232.7|7230.9|7238.8|7237|7232.5|7230.7|0
1631902800000|2021-09-17 18:20:00|7232.3|7230.5|7239.4|7237.6|7240.5|7238.7|7232.1|7230.3|0
1631903100000|2021-09-17 18:25:00|7239.3|7237.5|7229.6|7227.8|7240.3|7238.5|7229.6|7227.8|0
1631903400000|2021-09-17 18:30:00|7229.4|7227.6|7229.7|7227.9|7234.7|7232.9|7227.2|7225.4|0
1631903700000|2021-09-17 18:35:00|7229.6|7227.8|7229.1|7227.3|7229.8|7228|7224|7222.2|0
1631904000000|2021-09-17 18:40:00|7229.3|7227.5|7237.1|7235.3|7237.8|7236|7229.3|7227.5|0
1631904300000|2021-09-17 18:45:00|7237.6|7235.8|7235.7|7233.9|7240.2|7238.4|7235.3|7233.5|0
1631904600000|2021-09-17 18:50:00|7235.9|7234.1|7233.1|7231.3|7236.5|7234.7|7231.5|7229.7|0
1631904900000|2021-09-17 18:55:00|7233.2|7231.4|7238.5|7236.7|7241.7|7239.9|7233.2|7231.4|0
1631905200000|2021-09-17 19:00:00|7239.3|7237.5|7247.9|7246.1|7248.7|7246.9|7239.3|7237.5|0
1631905500000|2021-09-17 19:05:00|7248|7246.2|7238.6|7236.8|7248|7246.2|7238.6|7236.8|0
1631905800000|2021-09-17 19:10:00|7238.5|7236.7|7235|7233.2|7240.3|7238.5|7233.1|7231.3|0
1631906100000|2021-09-17 19:15:00|7235.1|7233.3|7244.7|7242.9|7245|7243.2|7233.3|7231.5|0
1631906400000|2021-09-17 19:20:00|7244.8|7243|7255|7253.2|7255|7253.2|7244.8|7243|0
1631906700000|2021-09-17 19:25:00|7254.9|7253.1|7247.3|7245.5|7254.9|7253.1|7246.4|7244.6|0
1631907000000|2021-09-17 19:30:00|7248.5|7246.7|7259.6|7257.8|7259.9|7258.1|7248.3|7246.5|0
1631907300000|2021-09-17 19:35:00|7259.4|7257.6|7259.2|7257.4|7263.3|7261.5|7255.2|7253.4|0
1631907600000|2021-09-17 19:40:00|7259.3|7257.5|7271.9|7270.1|7272.2|7270.4|7259.3|7257.5|0
1631907900000|2021-09-17 19:45:00|7272.2|7270.4|7257.8|7256|7272.9|7271.1|7255|7253.2|0
1631908200000|2021-09-17 19:50:00|7260.1|7258.3|7266.7|7264.9|7268.3|7266.5|7255.1|7253.3|0
1631908500000|2021-09-17 19:55:00|7264.7|7262.9|7264.9|7263.1|7269.5|7267.7|7261.7|7259.9|0
1631908800000|2021-09-17 20:00:00|7264.4|7262.6|7261.8|7258.8|7266|7263|7258.9|7255.9|0
1631909100000|2021-09-17 20:05:00|7262|7259|7264.1|7261.1|7264.3|7261.3|7261.7|7258.7|0
1631909400000|2021-09-17 20:10:00|7263.9|7260.9|7262.6|7259.6|7263.9|7260.9|7261.9|7258.9|0
1631909700000|2021-09-17 20:15:00|7262.8|7259.8|7258.6|7255.6|7263.5|7260.5|7255.8|7252.8|0
1631910000000|2021-09-17 20:20:00|7258.7|7255.7|7259.6|7256.6|7259.6|7256.6|7257.6|7254.6|0
1631910300000|2021-09-17 20:25:00|7259.7|7256.7|7259.1|7256.1|7259.8|7256.8|7259.1|7256.1|0
1631910600000|2021-09-17 20:30:00|7259.2|7256.2|7257.9|7254.9|7259.7|7256.7|7257.8|7254.8|0
1631910900000|2021-09-17 20:35:00|7258|7255|7253.2|7250.2|7258.5|7255.5|7253.1|7250.1|0
1631911200000|2021-09-17 20:40:00|7253.3|7250.3|7251.1|7248.1|7253.4|7250.4|7249.2|7246.2|0
1631911500000|2021-09-17 20:45:00|7251|7248|7252.3|7249.3|7252.8|7249.8|7251|7248|0
1631911800000|2021-09-17 20:50:00|7252.7|7249.7|7252|7249|7253|7250|7252|7249|0
1631912100000|2021-09-17 20:55:00|7251.9|7248.9|7251.7|7248.7|7251.9|7248.9|7251.6|7248.6|0
1632088800000|2021-09-19 22:00:00|7262.3|7257.3|7260.4|7255.4|7264.3|7259.3|7259|7254|0
1632089100000|2021-09-19 22:05:00|7260.3|7255.3|7258.2|7253.2|7262.7|7257.7|7256.7|7251.7|0
1632089400000|2021-09-19 22:10:00|7258.3|7253.3|7257.8|7252.8|7260.3|7255.3|7256.1|7251.1|0
1632089700000|2021-09-19 22:15:00|7257.9|7252.9|7260.6|7255.6|7260.9|7255.9|7256.7|7251.7|0
1632090000000|2021-09-19 22:20:00|7260.4|7255.4|7260.3|7255.3|7262.7|7257.7|7258.6|7253.6|0
1632090300000|2021-09-19 22:25:00|7260.2|7255.2|7258.2|7253.2|7260.7|7255.7|7257.4|7252.4|0
1632090600000|2021-09-19 22:30:00|7258.5|7253.5|7260.2|7255.2|7260.7|7255.7|7257.8|7252.8|0
1632090900000|2021-09-19 22:35:00|7260.1|7255.1|7262.6|7257.6|7263|7258|7260.1|7255.1|0
1632091200000|2021-09-19 22:40:00|7262.7|7257.7|7267.7|7262.7|7267.7|7262.7|7262.5|7257.5|0
1632091500000|2021-09-19 22:45:00|7267.8|7262.8|7270.1|7265.1|7271.8|7266.8|7267.6|7262.6|0
1632091800000|2021-09-19 22:50:00|7270.2|7265.2|7271|7266|7271.5|7266.5|7269.7|7264.7|0
1632092100000|2021-09-19 22:55:00|7271.2|7266.2|7271|7266|7272.2|7267.2|7270|7265|0
1632092400000|2021-09-19 23:00:00|7271.2|7266.2|7270.2|7265.2|7272.7|7267.7|7269.8|7264.8|0
1632092700000|2021-09-19 23:05:00|7270|7265|7271|7266|7271.1|7266.1|7268.9|7263.9|0
1632093000000|2021-09-19 23:10:00|7270.9|7265.9|7271.3|7266.3|7272|7267|7269.7|7264.7|0
1632093300000|2021-09-19 23:15:00|7271.4|7266.4|7269.4|7264.4|7271.5|7266.5|7269.1|7264.1|0
1632093600000|2021-09-19 23:20:00|7269.7|7264.7|7269.4|7264.4|7270.2|7265.2|7267.1|7262.1|0
1632093900000|2021-09-19 23:25:00|7269.3|7264.3|7272.4|7267.4|7272.6|7267.6|7269.2|7264.2|0
1632094200000|2021-09-19 23:30:00|7272.2|7267.2|7273.1|7268.1|7274|7269|7271.3|7266.3|0
1632094500000|2021-09-19 23:35:00|7273|7268|7271.3|7266.3|7273.1|7268.1|7270.6|7265.6|0
1632094800000|2021-09-19 23:40:00|7271.4|7266.4|7271.3|7266.3|7272.2|7267.2|7270.7|7265.7|0
1632095100000|2021-09-19 23:45:00|7271.4|7266.4|7268.7|7263.7|7272.4|7267.4|7267.6|7262.6|0
1632095400000|2021-09-19 23:50:00|7268.5|7263.5|7267|7262|7268.5|7263.5|7266.4|7261.4|0
1632095700000|2021-09-19 23:55:00|7266.9|7261.9|7268.3|7263.3|7269.5|7264.5|7266.3|7261.3|0
1632096000000|2021-09-20 00:00:00|7268.4|7263.4|7270.2|7265.2|7270.6|7265.6|7267.8|7262.8|0
1632096300000|2021-09-20 00:05:00|7270.1|7265.1|7271|7266|7271.2|7266.2|7269.4|7264.4|0
1632096600000|2021-09-20 00:10:00|7270.7|7265.7|7271.1|7266.1|7271.3|7266.3|7270|7265|0
1632096900000|2021-09-20 00:15:00|7271|7266|7274.7|7269.7|7275.9|7270.9|7271|7266|0
1632097200000|2021-09-20 00:20:00|7274.9|7269.9|7273|7268|7275.4|7270.4|7270.1|7265.1|0
1632097500000|2021-09-20 00:25:00|7272.7|7267.7|7274.9|7269.9|7275|7270|7272.2|7267.2|0
1632097800000|2021-09-20 00:30:00|7275|7270|7274.5|7269.5|7275.3|7270.3|7273.8|7268.8|0
1632098100000|2021-09-20 00:35:00|7274.6|7269.6|7270|7265|7275|7270|7270|7265|0
1632098400000|2021-09-20 00:40:00|7270.1|7265.1|7266.6|7261.6|7272.1|7267.1|7265.4|7260.4|0
1632098700000|2021-09-20 00:45:00|7266.9|7261.9|7267.5|7262.5|7268.4|7263.4|7266.9|7261.9|0
1632099000000|2021-09-20 00:50:00|7267.4|7262.4|7268.2|7263.2|7268.8|7263.8|7266.5|7261.5|0
1632099300000|2021-09-20 00:55:00|7268.3|7263.3|7267.3|7262.3|7269.2|7264.2|7267|7262|0
1632099600000|2021-09-20 01:00:00|7267.2|7262.2|7262.5|7257.5|7267.4|7262.4|7261.8|7256.8|0
1632099900000|2021-09-20 01:05:00|7262.3|7257.3|7259.6|7254.6|7264.3|7259.3|7259.6|7254.6|0
1632100200000|2021-09-20 01:10:00|7259.5|7254.5|7258.9|7253.9|7259.9|7254.9|7256.9|7251.9|0
1632100500000|2021-09-20 01:15:00|7258.8|7253.8|7261.3|7256.3|7261.8|7256.8|7256.8|7251.8|0
1632100800000|2021-09-20 01:20:00|7261.6|7256.6|7257.1|7252.1|7261.8|7256.8|7254.4|7249.4|0
1632101100000|2021-09-20 01:25:00|7257|7252|7258.6|7253.6|7259.2|7254.2|7256.6|7251.6|0
1632101400000|2021-09-20 01:30:00|7258.7|7253.7|7258.2|7253.2|7259|7254|7255.6|7250.6|0
1632101700000|2021-09-20 01:35:00|7258.1|7253.1|7258.9|7253.9|7258.9|7253.9|7254|7249|0
1632102000000|2021-09-20 01:40:00|7259|7254|7255.9|7250.9|7259.4|7254.4|7254.1|7249.1|0
1632102300000|2021-09-20 01:45:00|7255.8|7250.8|7254.7|7249.7|7256.7|7251.7|7253.9|7248.9|0
1632102600000|2021-09-20 01:50:00|7254.8|7249.8|7257.4|7252.4|7257.8|7252.8|7253.1|7248.1|0
1632102900000|2021-09-20 01:55:00|7257.3|7252.3|7255|7250|7257.7|7252.7|7254.1|7249.1|0
1632103200000|2021-09-20 02:00:00|7254.9|7249.9|7255.7|7250.7|7256.3|7251.3|7253.8|7248.8|0
1632103500000|2021-09-20 02:05:00|7255.5|7250.5|7253.4|7248.4|7255.6|7250.6|7251.8|7246.8|0
1632103800000|2021-09-20 02:10:00|7253.3|7248.3|7252.6|7247.6|7253.4|7248.4|7249.1|7244.1|0
1632104100000|2021-09-20 02:15:00|7252.5|7247.5|7238.3|7233.3|7252.8|7247.8|7235.1|7230.1|0
1632104400000|2021-09-20 02:20:00|7238.2|7233.2|7236.1|7231.1|7240.8|7235.8|7234.5|7229.5|0
1632104700000|2021-09-20 02:25:00|7236|7231|7234.5|7229.5|7237.8|7232.8|7233.8|7228.8|0
1632105000000|2021-09-20 02:30:00|7234.4|7229.4|7231.1|7226.1|7236.1|7231.1|7230.3|7225.3|0
1632105300000|2021-09-20 02:35:00|7231|7226|7231.7|7226.7|7232.2|7227.2|7228.3|7223.3|0
1632105600000|2021-09-20 02:40:00|7231.8|7226.8|7225.7|7220.7|7232.9|7227.9|7224|7219|0
1632105900000|2021-09-20 02:45:00|7225.8|7220.8|7219.2|7214.2|7226.2|7221.2|7214.1|7209.1|0
1632106200000|2021-09-20 02:50:00|7219.5|7214.5|7216.6|7211.6|7219.6|7214.6|7211.4|7206.4|0
1632106500000|2021-09-20 02:55:00|7216.8|7211.8|7209.4|7204.4|7221.3|7216.3|7207.7|7202.7|0
1632106800000|2021-09-20 03:00:00|7209.3|7204.3|7211.2|7206.2|7213.1|7208.1|7207.3|7202.3|0
1632107100000|2021-09-20 03:05:00|7211.3|7206.3|7212.6|7207.6|7212.6|7207.6|7209.5|7204.5|0
1632107400000|2021-09-20 03:10:00|7212.5|7207.5|7220|7215|7220|7215|7210.6|7205.6|0
1632107700000|2021-09-20 03:15:00|7220.1|7215.1|7219.6|7214.6|7222.4|7217.4|7219|7214|0
1632108000000|2021-09-20 03:20:00|7219.5|7214.5|7220.4|7215.4|7222|7217|7217.4|7212.4|0
1632108300000|2021-09-20 03:25:00|7220.3|7215.3|7220.6|7215.6|7221.7|7216.7|7218.8|7213.8|0
1632108600000|2021-09-20 03:30:00|7220.5|7215.5|7220.3|7215.3|7221.4|7216.4|7217.3|7212.3|0
1632108900000|2021-09-20 03:35:00|7220.4|7215.4|7215.5|7210.5|7220.4|7215.4|7215.4|7210.4|0
1632109200000|2021-09-20 03:40:00|7215.6|7210.6|7219.4|7214.4|7219.8|7214.8|7214.3|7209.3|0
1632109500000|2021-09-20 03:45:00|7219.5|7214.5|7222.5|7217.5|7222.9|7217.9|7218.3|7213.3|0
1632109800000|2021-09-20 03:50:00|7222.6|7217.6|7224.9|7219.9|7225.6|7220.6|7222.6|7217.6|0
1632110100000|2021-09-20 03:55:00|7224.8|7219.8|7222|7217|7226|7221|7221.8|7216.8|0
1632110400000|2021-09-20 04:00:00|7222.2|7217.2|7220.6|7215.6|7223.2|7218.2|7219.9|7214.9|0
1632110700000|2021-09-20 04:05:00|7220.5|7215.5|7220.7|7215.7|7221.2|7216.2|7218.8|7213.8|0
1632111000000|2021-09-20 04:10:00|7220.6|7215.6|7219.7|7214.7|7221.2|7216.2|7218.4|7213.4|0
1632111300000|2021-09-20 04:15:00|7219.6|7214.6|7212.9|7207.9|7221.2|7216.2|7212|7207|0
1632111600000|2021-09-20 04:20:00|7212.8|7207.8|7213.8|7208.8|7213.8|7208.8|7210|7205|0
1632111900000|2021-09-20 04:25:00|7214.1|7209.1|7216.1|7211.1|7217.3|7212.3|7213|7208|0
1632112200000|2021-09-20 04:30:00|7216.2|7211.2|7217.2|7212.2|7218.1|7213.1|7214.8|7209.8|0
1632112500000|2021-09-20 04:35:00|7217.1|7212.1|7215.4|7210.4|7217.9|7212.9|7214.1|7209.1|0
1632112800000|2021-09-20 04:40:00|7215.6|7210.6|7221.3|7216.3|7221.5|7216.5|7215.4|7210.4|0
1632113100000|2021-09-20 04:45:00|7221|7216|7221.8|7216.8|7223|7218|7220.2|7215.2|0
1632113400000|2021-09-20 04:50:00|7222|7217|7222.4|7217.4|7223.5|7218.5|7221.6|7216.6|0
1632113700000|2021-09-20 04:55:00|7222.3|7217.3|7222.2|7217.2|7222.4|7217.4|7219.8|7214.8|0
1632114000000|2021-09-20 05:00:00|7222.3|7217.3|7223.6|7218.6|7224.1|7219.1|7219.1|7214.1|0
1632114300000|2021-09-20 05:05:00|7223.4|7218.4|7222.8|7217.8|7229|7224|7222.4|7217.4|0
1632114600000|2021-09-20 05:10:00|7222.9|7217.9|7226.2|7221.2|7226.9|7221.9|7222.9|7217.9|0
1632114900000|2021-09-20 05:15:00|7226.4|7221.4|7230.2|7225.2|7232|7227|7226|7221|0
1632115200000|2021-09-20 05:20:00|7230.8|7225.8|7229.6|7224.6|7231.3|7226.3|7227|7222|0
1632115500000|2021-09-20 05:25:00|7229.7|7224.7|7228.1|7223.1|7230.5|7225.5|7226.1|7221.1|0
1632115800000|2021-09-20 05:30:00|7228.2|7223.2|7227.8|7222.8|7233|7228|7227.8|7222.8|0
1632116100000|2021-09-20 05:35:00|7228.1|7223.1|7225.4|7220.4|7230.2|7225.2|7225|7220|0
1632116400000|2021-09-20 05:40:00|7225.5|7220.5|7225.6|7220.6|7227.3|7222.3|7225.1|7220.1|0
1632116700000|2021-09-20 05:45:00|7225.9|7220.9|7226.3|7221.3|7229|7224|7225.9|7220.9|0
1632117000000|2021-09-20 05:50:00|7226.6|7221.6|7221.4|7216.4|7226.6|7221.6|7220.5|7215.5|0
1632117300000|2021-09-20 05:55:00|7221.5|7216.5|7227.2|7222.2|7227.6|7222.6|7221.2|7216.2|0
1632117600000|2021-09-20 06:00:00|7226.8|7221.8|7221.1|7216.1|7229.7|7224.7|7221.1|7216.1|0
1632117900000|2021-09-20 06:05:00|7220.9|7215.9|7215.2|7210.2|7222.8|7217.8|7213.8|7208.8|0
1632118200000|2021-09-20 06:10:00|7215.1|7210.1|7214.6|7209.6|7217.6|7212.6|7213.6|7208.6|0
1632118500000|2021-09-20 06:15:00|7214.5|7209.5|7209.4|7204.4|7218.8|7213.8|7207.7|7202.7|0
1632118800000|2021-09-20 06:20:00|7209.6|7204.6|7211.1|7206.1|7212.3|7207.3|7208.7|7203.7|0
1632119100000|2021-09-20 06:25:00|7211.2|7206.2|7212.5|7207.5|7213.3|7208.3|7210.8|7205.8|0
1632119400000|2021-09-20 06:30:00|7212.8|7207.8|7208.5|7203.5|7212.8|7207.8|7208|7203|0
1632119700000|2021-09-20 06:35:00|7208.6|7203.6|7200.1|7195.1|7210.5|7205.5|7198.7|7193.7|0
1632120000000|2021-09-20 06:40:00|7200.2|7195.2|7198.7|7193.7|7202.8|7197.8|7196.7|7191.7|0
1632120300000|2021-09-20 06:45:00|7198.5|7193.5|7206.8|7201.8|7207|7202|7196.9|7191.9|0
1632120600000|2021-09-20 06:50:00|7207|7202|7206.1|7201.1|7207.5|7202.5|7204.5|7199.5|0
1632120900000|2021-09-20 06:55:00|7206|7201|7207.9|7202.9|7211.9|7206.9|7204.9|7199.9|0
1632121200000|2021-09-20 07:00:00|7208.1|7203.1|7202.1|7197.1|7212.1|7207.1|7201.9|7196.9|0
1632121500000|2021-09-20 07:05:00|7202.3|7197.3|7203.5|7198.5|7208.1|7203.1|7200.5|7195.5|0
1632121800000|2021-09-20 07:10:00|7203.4|7198.4|7202.2|7197.2|7206.9|7201.9|7199.1|7194.1|0
1632122100000|2021-09-20 07:15:00|7202|7197|7201.8|7196.8|7204.7|7199.7|7193.1|7188.1|0
1632122400000|2021-09-20 07:20:00|7201.6|7196.6|7198.8|7193.8|7202|7197|7194.9|7189.9|0
1632122700000|2021-09-20 07:25:00|7198.4|7193.4|7193.6|7188.6|7199.6|7194.6|7193.3|7188.3|0
1632123000000|2021-09-20 07:30:00|7193.8|7188.8|7198.8|7193.8|7201.2|7196.2|7191.5|7186.5|0
1632123300000|2021-09-20 07:35:00|7198.7|7193.7|7209.4|7204.4|7209.9|7204.9|7198.6|7193.6|0
1632123600000|2021-09-20 07:40:00|7209.5|7204.5|7209|7204|7211|7206|7200.8|7195.8|0
1632123900000|2021-09-20 07:45:00|7208.6|7203.6|7209.1|7204.1|7213.3|7208.3|7205.4|7200.4|0
1632124200000|2021-09-20 07:50:00|7209|7204|7201.5|7196.5|7209|7204|7199.2|7194.2|0
1632124500000|2021-09-20 07:55:00|7201.4|7196.4|7200.8|7195.8|7202.3|7197.3|7196.8|7191.8|0
1632124800000|2021-09-20 08:00:00|7201.1|7196.1|7158.8|7155.8|7202.9|7197.9|7155.8|7152.8|0
1632125100000|2021-09-20 08:05:00|7158.7|7155.7|7160|7157|7163.4|7160.4|7152.2|7149.2|0
1632125400000|2021-09-20 08:10:00|7159.8|7156.8|7152.7|7149.7|7160.9|7157.9|7151.3|7148.3|0
1632125700000|2021-09-20 08:15:00|7152.5|7149.5|7148.6|7145.6|7155.4|7152.4|7148.6|7145.6|0
1632126000000|2021-09-20 08:20:00|7148.5|7145.5|7148.3|7145.3|7149.4|7146.4|7143.7|7140.7|0
1632126300000|2021-09-20 08:25:00|7148.5|7145.5|7152|7149|7153.3|7150.3|7147.3|7144.3|0
1632126600000|2021-09-20 08:30:00|7152.7|7149.7|7155.6|7152.6|7156|7153|7149.3|7146.3|0
1632126900000|2021-09-20 08:35:00|7155.5|7152.5|7158.3|7155.3|7159.7|7156.7|7153.8|7150.8|0
1632127200000|2021-09-20 08:40:00|7159.3|7156.3|7156.4|7153.4|7160.4|7157.4|7154.1|7151.1|0
1632127500000|2021-09-20 08:45:00|7156.1|7153.1|7157.5|7154.5|7160.7|7157.7|7154.6|7151.6|0
1632127800000|2021-09-20 08:50:00|7157.4|7154.4|7160.6|7157.6|7163|7160|7157.4|7154.4|0
1632128100000|2021-09-20 08:55:00|7160.4|7157.4|7156.4|7153.4|7165.1|7162.1|7156.4|7153.4|0
1632128400000|2021-09-20 09:00:00|7156.5|7153.5|7155.9|7152.9|7158.5|7155.5|7154.5|7151.5|0
1632128700000|2021-09-20 09:05:00|7155.7|7152.7|7154.2|7151.2|7155.7|7152.7|7152.2|7149.2|0
1632129000000|2021-09-20 09:10:00|7154.1|7151.1|7156.4|7153.4|7162.5|7159.5|7154.1|7151.1|0
1632129300000|2021-09-20 09:15:00|7155.5|7152.5|7155.2|7152.2|7156.8|7153.8|7153.2|7150.2|0
1632129600000|2021-09-20 09:20:00|7155|7152|7151.7|7148.7|7155.3|7152.3|7149.5|7146.5|0
1632129900000|2021-09-20 09:25:00|7151.4|7148.4|7151.2|7148.2|7152.5|7149.5|7149|7146|0
1632130200000|2021-09-20 09:30:00|7151.1|7148.1|7149.4|7146.4|7151.9|7148.9|7149.4|7146.4|0
1632130500000|2021-09-20 09:35:00|7149.5|7146.5|7148.7|7145.7|7151.6|7148.6|7147.8|7144.8|0
1632130800000|2021-09-20 09:40:00|7149|7146|7145.9|7142.9|7151|7148|7145.2|7142.2|0
1632131100000|2021-09-20 09:45:00|7145.8|7142.8|7143.7|7140.7|7147|7144|7143|7140|0
1632131400000|2021-09-20 09:50:00|7143.1|7140.1|7144.9|7141.9|7145|7142|7139.3|7136.3|0
1632131700000|2021-09-20 09:55:00|7144.8|7141.8|7146.3|7143.3|7147.3|7144.3|7142.7|7139.7|0
1632132000000|2021-09-20 10:00:00|7146.2|7143.2|7151.8|7148.8|7152.2|7149.2|7146.2|7143.2|0
1632132300000|2021-09-20 10:05:00|7152.8|7149.8|7155.4|7152.4|7156.5|7153.5|7152.7|7149.7|0
1632132600000|2021-09-20 10:10:00|7153.9|7150.9|7155|7152|7155.6|7152.6|7152.2|7149.2|0
1632132900000|2021-09-20 10:15:00|7155.1|7152.1|7155.6|7152.6|7158.5|7155.5|7154.8|7151.8|0
1632133200000|2021-09-20 10:20:00|7155.9|7152.9|7156|7153|7157.3|7154.3|7155.2|7152.2|0
1632133500000|2021-09-20 10:25:00|7156.1|7153.1|7157.5|7154.5|7157.6|7154.6|7156|7153|0
1632133800000|2021-09-20 10:30:00|7157.4|7154.4|7159.8|7156.8|7162|7159|7156.8|7153.8|0
1632134100000|2021-09-20 10:35:00|7160|7157|7155.8|7152.8|7161.9|7158.9|7155.7|7152.7|0
1632134400000|2021-09-20 10:40:00|7155.6|7152.6|7151.6|7148.6|7155.6|7152.6|7151.4|7148.4|0
1632134700000|2021-09-20 10:45:00|7151.9|7148.9|7156.5|7153.5|7156.5|7153.5|7151.9|7148.9|0
1632135000000|2021-09-20 10:50:00|7156.6|7153.6|7155.5|7152.5|7156.6|7153.6|7154.9|7151.9|0
1632135300000|2021-09-20 10:55:00|7155.2|7152.2|7149.7|7146.7|7155.2|7152.2|7148.8|7145.8|0
1632135600000|2021-09-20 11:00:00|7151.2|7148.2|7161.4|7158.4|7161.4|7158.4|7151.2|7148.2|0
1632135900000|2021-09-20 11:05:00|7161.3|7158.3|7156.7|7153.7|7161.4|7158.4|7155.8|7152.8|0
1632136200000|2021-09-20 11:10:00|7156.1|7153.1|7157.1|7154.1|7158.8|7155.8|7155.4|7152.4|0
1632136500000|2021-09-20 11:15:00|7157.5|7154.5|7154.1|7151.1|7158|7155|7154|7151|0
1632136800000|2021-09-20 11:20:00|7153.9|7150.9|7145.9|7142.9|7153.9|7150.9|7145.9|7142.9|0
1632137100000|2021-09-20 11:25:00|7145.8|7142.8|7140.3|7137.3|7145.9|7142.9|7137.8|7134.8|0
1632137400000|2021-09-20 11:30:00|7140.2|7137.2|7128.2|7125.2|7140.2|7137.2|7127.9|7124.9|0
1632137700000|2021-09-20 11:35:00|7128.4|7125.4|7129.3|7126.3|7131.1|7128.1|7126.9|7123.9|0
1632138000000|2021-09-20 11:40:00|7129.2|7126.2|7127.9|7124.9|7131.2|7128.2|7126.1|7123.1|0
1632138300000|2021-09-20 11:45:00|7128|7125|7127|7124|7130.1|7127.1|7126.5|7123.5|0
1632138600000|2021-09-20 11:50:00|7126.9|7123.9|7123.1|7120.1|7132|7129|7122.8|7119.8|0
1632138900000|2021-09-20 11:55:00|7122.9|7119.9|7124.4|7121.4|7126.8|7123.8|7121.8|7118.8|0
1632139200000|2021-09-20 12:00:00|7123.6|7120.6|7125.9|7122.9|7126.3|7123.3|7118.8|7115.8|0
1632139500000|2021-09-20 12:05:00|7126|7123|7121.8|7118.8|7127.3|7124.3|7121.8|7118.8|0
1632139800000|2021-09-20 12:10:00|7122|7119|7112.5|7109.5|7122|7119|7112.5|7109.5|0
1632140100000|2021-09-20 12:15:00|7112.3|7109.3|7103.4|7100.4|7112.3|7109.3|7103.4|7100.4|0
1632140400000|2021-09-20 12:20:00|7103.5|7100.5|7093.7|7090.7|7103.5|7100.5|7093.6|7090.6|0
1632140700000|2021-09-20 12:25:00|7094|7091|7090.3|7087.3|7097|7094|7090.1|7087.1|0
1632141000000|2021-09-20 12:30:00|7090.1|7087.1|7083.7|7080.7|7091.2|7088.2|7083.2|7080.2|0
1632141300000|2021-09-20 12:35:00|7083.6|7080.6|7088.1|7085.1|7088.6|7085.6|7081.6|7078.6|0
1632141600000|2021-09-20 12:40:00|7087.5|7084.5|7084|7081|7087.8|7084.8|7083.9|7080.9|0
1632141900000|2021-09-20 12:45:00|7084.2|7081.2|7093.4|7090.4|7093.8|7090.8|7084.2|7081.2|0
1632142200000|2021-09-20 12:50:00|7093.2|7090.2|7097.4|7094.4|7098.2|7095.2|7091|7088|0
1632142500000|2021-09-20 12:55:00|7098.6|7095.6|7097.4|7094.4|7100|7097|7095.4|7092.4|0
1632142800000|2021-09-20 13:00:00|7097.5|7094.5|7091.4|7088.4|7097.5|7094.5|7088.5|7085.5|0
1632143100000|2021-09-20 13:05:00|7091.5|7088.5|7093.5|7090.5|7094.5|7091.5|7088.6|7085.6|0
1632143400000|2021-09-20 13:10:00|7093.4|7090.4|7099.3|7096.3|7099.3|7096.3|7091.9|7088.9|0
1632143700000|2021-09-20 13:15:00|7099.6|7096.6|7108.4|7105.4|7108.6|7105.6|7099.2|7096.2|0
1632144000000|2021-09-20 13:20:00|7108.3|7105.3|7104.1|7101.1|7108.5|7105.5|7103.5|7100.5|0
1632144300000|2021-09-20 13:25:00|7103.3|7100.3|7110|7107|7112.7|7109.7|7099.9|7096.9|0
1632144600000|2021-09-20 13:30:00|7108.8|7105.8|7105.5|7103.7|7135.2|7133.4|7079.1|7077.3|0
1632144900000|2021-09-20 13:35:00|7105.6|7103.8|7114.9|7113.1|7121.5|7119.7|7095.8|7094|0
1632145200000|2021-09-20 13:40:00|7116|7114.2|7118|7116.2|7118.4|7116.6|7100|7098.2|0
1632145500000|2021-09-20 13:45:00|7118.1|7116.3|7106.5|7104.7|7127.5|7125.7|7102.8|7101|0
1632145800000|2021-09-20 13:50:00|7110.5|7108.7|7090.6|7088.8|7112.6|7110.8|7083.9|7082.1|0
1632146100000|2021-09-20 13:55:00|7090.3|7088.5|7094.5|7092.7|7097.3|7095.5|7076.4|7074.6|0
1632146400000|2021-09-20 14:00:00|7094.7|7092.9|7083.5|7081.7|7099|7097.2|7080.6|7078.8|0
1632146700000|2021-09-20 14:05:00|7082.3|7080.5|7074.7|7072.9|7087.4|7085.6|7071.3|7069.5|0
1632147000000|2021-09-20 14:10:00|7074.4|7072.6|7072.7|7070.9|7076.4|7074.6|7065.2|7063.4|0
1632147300000|2021-09-20 14:15:00|7072|7070.2|7058.4|7056.6|7072|7070.2|7055.7|7053.9|0
1632147600000|2021-09-20 14:20:00|7058.5|7056.7|7037.9|7036.1|7059|7057.2|7037.9|7036.1|0
1632147900000|2021-09-20 14:25:00|7038.1|7036.3|7046.1|7044.3|7054.2|7052.4|7034.5|7032.7|0
1632148200000|2021-09-20 14:30:00|7045.5|7043.7|7044.9|7043.1|7051.7|7049.9|7036|7034.2|0
1632148500000|2021-09-20 14:35:00|7044.3|7042.5|7052.6|7050.8|7053.6|7051.8|7039.5|7037.7|0
1632148800000|2021-09-20 14:40:00|7051.9|7050.1|7037.8|7036|7051.9|7050.1|7034.2|7032.4|0
1632149100000|2021-09-20 14:45:00|7037.5|7035.7|7043.1|7041.3|7045|7043.2|7029.3|7027.5|0
1632149400000|2021-09-20 14:50:00|7041.7|7039.9|7045.9|7044.1|7046.3|7044.5|7031.4|7029.6|0
1632149700000|2021-09-20 14:55:00|7045|7043.2|7026.9|7025.1|7045|7043.2|7023.2|7021.4|0
1632150000000|2021-09-20 15:00:00|7026.1|7024.3|7030.6|7028.8|7031.8|7030|7018.1|7016.3|0
1632150300000|2021-09-20 15:05:00|7030.9|7029.1|7045|7043.2|7049.8|7048|7029.5|7027.7|0
1632150600000|2021-09-20 15:10:00|7044.6|7042.8|7053.4|7051.6|7054.9|7053.1|7036.4|7034.6|0
1632150900000|2021-09-20 15:15:00|7053.1|7051.3|7055.6|7053.8|7055.6|7053.8|7046.9|7045.1|0
1632151200000|2021-09-20 15:20:00|7054.6|7052.8|7046.7|7044.9|7056.3|7054.5|7044.3|7042.5|0
1632151500000|2021-09-20 15:25:00|7046.6|7044.8|7055.6|7053.8|7055.6|7053.8|7043.2|7041.4|0
1632151800000|2021-09-20 15:30:00|7055.5|7053.7|7036.1|7034.3|7056.6|7054.8|7033.3|7031.5|0
1632152100000|2021-09-20 15:35:00|7038|7036.2|7031.5|7029.7|7039.1|7037.3|7030.2|7028.4|0
1632152400000|2021-09-20 15:40:00|7031.3|7029.5|7025.7|7023.9|7033.6|7031.8|7023.8|7022|0
1632152700000|2021-09-20 15:45:00|7025.4|7023.6|7025.3|7023.5|7030.6|7028.8|7022.4|7020.6|0
1632153000000|2021-09-20 15:50:00|7025.6|7023.8|7016.8|7015|7025.7|7023.9|7014.1|7012.3|0
1632153300000|2021-09-20 15:55:00|7017.1|7015.3|7012.7|7010.9|7017.8|7016|7010.5|7008.7|0
1632153600000|2021-09-20 16:00:00|7012.4|7010.6|7011.9|7010.1|7014.1|7012.3|7007.3|7005.5|0
1632153900000|2021-09-20 16:05:00|7012|7010.2|7000.8|6999|7013.8|7012|7000.3|6998.5|0
1632154200000|2021-09-20 16:10:00|7000.9|6999.1|7007.2|7005.4|7009.2|7007.4|6997|6995.2|0
1632154500000|2021-09-20 16:15:00|7006.3|7004.5|7003.3|7001.5|7009.3|7007.5|7000.4|6998.6|0
1632154800000|2021-09-20 16:20:00|7003|7001.2|6994.7|6992.9|7003.9|7002.1|6989.3|6987.5|0
1632155100000|2021-09-20 16:25:00|6996.4|6994.6|7006.3|7004.5|7008.7|7006.9|6996.4|6994.6|0
1632155400000|2021-09-20 16:30:00|7005|7003.2|7000.3|6998.5|7006.3|7004.5|6996.8|6995|0
1632155700000|2021-09-20 16:35:00|7001.4|6999.6|7006.2|7004.4|7008.7|7006.9|6999.8|6998|0
1632156000000|2021-09-20 16:40:00|7005.6|7003.8|6999.4|6997.6|7005.8|7004|6995.6|6993.8|0
1632156300000|2021-09-20 16:45:00|6999|6997.2|7005.3|7003.5|7012.2|7010.4|6994.9|6993.1|0
1632156600000|2021-09-20 16:50:00|7004.6|7002.8|7007.1|7005.3|7010.4|7008.6|7003.1|7001.3|0
1632156900000|2021-09-20 16:55:00|7006.8|7005|7002.3|7000.5|7012.9|7011.1|7001.2|6999.4|0
1632157200000|2021-09-20 17:00:00|7002|7000.2|6998.7|6996.9|7009.2|7007.4|6998|6996.2|0
1632157500000|2021-09-20 17:05:00|6998.2|6996.4|6987.4|6985.6|6998.9|6997.1|6985.5|6983.7|0
1632157800000|2021-09-20 17:10:00|6987.3|6985.5|6992.4|6990.6|6996.4|6994.6|6986.4|6984.6|0
1632158100000|2021-09-20 17:15:00|6992.5|6990.7|7009.7|7007.9|7009.8|7008|6991.8|6990|0
1632158400000|2021-09-20 17:20:00|7009.9|7008.1|7009.6|7007.8|7010.2|7008.4|7004.8|7003|0
1632158700000|2021-09-20 17:25:00|7009.5|7007.7|7016|7014.2|7016.2|7014.4|7007|7005.2|0
1632159000000|2021-09-20 17:30:00|7015.4|7013.6|7008.6|7006.8|7015.8|7014|7008.6|7006.8|0
1632159300000|2021-09-20 17:35:00|7008.9|7007.1|7020.4|7018.6|7020.5|7018.7|7008.9|7007.1|0
1632159600000|2021-09-20 17:40:00|7020.5|7018.7|7006.4|7004.6|7020.5|7018.7|7006.2|7004.4|0
1632159900000|2021-09-20 17:45:00|7006.9|7005.1|7010.5|7008.7|7013.6|7011.8|7006.2|7004.4|0
1632160200000|2021-09-20 17:50:00|7010.4|7008.6|7008.4|7006.6|7013.4|7011.6|7007.4|7005.6|0
1632160500000|2021-09-20 17:55:00|7008.5|7006.7|7005.7|7003.9|7011|7009.2|7005.1|7003.3|0
1632160800000|2021-09-20 18:00:00|7006.4|7004.6|7002.9|7001.1|7012.1|7010.3|7001.9|7000.1|0
1632161100000|2021-09-20 18:05:00|7003|7001.2|6981.7|6979.9|7003|7001.2|6981.5|6979.7|0
1632161400000|2021-09-20 18:10:00|6982.4|6980.6|6977.7|6975.9|6985.7|6983.9|6977.7|6975.9|0
1632161700000|2021-09-20 18:15:00|6977.5|6975.7|6979.4|6977.6|6981.1|6979.3|6976.7|6974.9|0
1632162000000|2021-09-20 18:20:00|6978.7|6976.9|6959|6957.2|6980.2|6978.4|6959|6957.2|0
1632162300000|2021-09-20 18:25:00|6959.3|6957.5|6956.3|6954.5|6962|6960.2|6954.3|6952.5|0
1632162600000|2021-09-20 18:30:00|6956.1|6954.3|6954.8|6953|6960.7|6958.9|6952|6950.2|0
1632162900000|2021-09-20 18:35:00|6955|6953.2|6946.9|6945.1|6955.4|6953.6|6943.5|6941.7|0
1632163200000|2021-09-20 18:40:00|6947.5|6945.7|6953.5|6951.7|6960|6958.2|6947.5|6945.7|0
1632163500000|2021-09-20 18:45:00|6952.9|6951.1|6958.4|6956.6|6969.6|6967.8|6952.9|6951.1|0
1632163800000|2021-09-20 18:50:00|6958.5|6956.7|6947.6|6945.8|6963|6961.2|6947.6|6945.8|0
1632164100000|2021-09-20 18:55:00|6947.7|6945.9|6958.4|6956.6|6969.2|6967.4|6942.5|6940.7|0
1632164400000|2021-09-20 19:00:00|6957.8|6956|6970.4|6968.6|6971.1|6969.3|6957.8|6956|0
1632164700000|2021-09-20 19:05:00|6970.2|6968.4|6955.6|6953.8|6970.3|6968.5|6952.7|6950.9|0
1632165000000|2021-09-20 19:10:00|6955|6953.2|6950.5|6948.7|6964.7|6962.9|6950.5|6948.7|0
1632165300000|2021-09-20 19:15:00|6950.3|6948.5|6945.6|6943.8|6956.4|6954.6|6942.1|6940.3|0
1632165600000|2021-09-20 19:20:00|6945.5|6943.7|6964.5|6962.7|6965.4|6963.6|6945.5|6943.7|0
1632165900000|2021-09-20 19:25:00|6964.7|6962.9|6980.2|6978.4|6980.2|6978.4|6958.5|6956.7|0
1632166200000|2021-09-20 19:30:00|6980.4|6978.6|6993|6991.2|6995.9|6994.1|6979.1|6977.3|0
1632166500000|2021-09-20 19:35:00|6993.1|6991.3|6997.7|6995.9|7008.2|7006.4|6993.1|6991.3|0
1632166800000|2021-09-20 19:40:00|6996.9|6995.1|7009.4|7007.6|7010.4|7008.6|6996.9|6995.1|0
1632167100000|2021-09-20 19:45:00|7009.5|7007.7|7007|7005.2|7015.9|7014.1|7000.5|6998.7|0
1632167400000|2021-09-20 19:50:00|7013.1|7011.3|7024.9|7023.1|7028.4|7026.6|7013.1|7011.3|0
1632167700000|2021-09-20 19:55:00|7025|7023.2|7044.4|7042.6|7047.9|7046.1|7024.7|7022.9|0
1632168000000|2021-09-20 20:00:00|7045|7042|7046.5|7043.5|7049.2|7046.2|7034.9|7031.9|0
1632168300000|2021-09-20 20:05:00|7046.2|7043.2|7036.5|7033.5|7046.2|7043.2|7035.5|7032.5|0
1632168600000|2021-09-20 20:10:00|7036.2|7033.2|7032.9|7029.9|7036.2|7033.2|7031.1|7028.1|0
1632168900000|2021-09-20 20:15:00|7032.8|7029.8|7034.8|7031.8|7035.1|7032.1|7032.8|7029.8|0
1632169200000|2021-09-20 20:20:00|7034.7|7031.7|7036.7|7033.7|7037.3|7034.3|7034.6|7031.6|0
1632169500000|2021-09-20 20:25:00|7036.6|7033.6|7036.1|7033.1|7037.1|7034.1|7035.9|7032.9|0
1632169800000|2021-09-20 20:30:00|7036.2|7033.2|7036.7|7033.7|7037.2|7034.2|7035.9|7032.9|0
1632170100000|2021-09-20 20:35:00|7036.9|7033.9|7037.5|7034.5|7037.8|7034.8|7036.7|7033.7|0
1632170400000|2021-09-20 20:40:00|7037.4|7034.4|7037.6|7034.6|7037.9|7034.9|7036.9|7033.9|0
1632170700000|2021-09-20 20:45:00|7037.3|7034.3|7037.5|7034.5|7037.8|7034.8|7037.2|7034.2|0
1632171000000|2021-09-20 20:50:00|7037.4|7034.4|7037.3|7034.3|7039.2|7036.2|7037.3|7034.3|0
1632171300000|2021-09-20 20:55:00|7037.4|7034.4|7037.2|7034.2|7037.7|7034.7|7036.7|7033.7|0
1632171600000|2021-09-20 21:00:00|7037.3|7034.3|7038.5|7035.5|7038.5|7035.5|7037.3|7034.3|0
1632171900000|2021-09-20 21:05:00|7038.4|7035.4|7038.3|7035.3|7038.4|7035.4|7037.5|7034.5|0
1632172200000|2021-09-20 21:10:00|7038.2|7035.2|7038.9|7035.9|7039|7036|7038.2|7035.2|0
1632172500000|2021-09-20 21:15:00|7039|7036|7041.2|7038.2|7041.5|7038.5|7038.9|7035.9|0
1632172800000|2021-09-20 21:20:00|7041.3|7038.3|7044|7041|7044.1|7041.1|7041.3|7038.3|0
1632173100000|2021-09-20 21:25:00|7044.3|7041.3|7042.3|7039.3|7044.6|7041.6|7042.2|7039.2|0
1632173400000|2021-09-20 21:30:00|7042.2|7039.2|7042.1|7039.1|7042.7|7039.7|7041.9|7038.9|0
1632173700000|2021-09-20 21:35:00|7042.2|7039.2|7042.4|7039.4|7042.4|7039.4|7041.6|7038.6|0
1632174000000|2021-09-20 21:40:00|7042|7039|7042.1|7039.1|7042.5|7039.5|7041.7|7038.7|0
1632174300000|2021-09-20 21:45:00|7042.2|7039.2|7041.3|7038.3|7042.2|7039.2|7041|7038|0
1632174600000|2021-09-20 21:50:00|7041.7|7038.7|7041.9|7038.9|7042.3|7039.3|7040.8|7037.8|0
1632174900000|2021-09-20 21:55:00|7042|7039|7041.2|7038.2|7042|7039|7041.2|7038.2|0
1632175200000|2021-09-20 22:00:00|7041.1|7038.1|7042.3|7039.3|7042.7|7039.7|7041.1|7038.1|0
1632175500000|2021-09-20 22:05:00|7041.9|7038.9|7042|7039|7042.6|7039.6|7041.1|7038.1|0
1632175800000|2021-09-20 22:10:00|7042.1|7039.1|7043.3|7040.3|7043.7|7040.7|7042.1|7039.1|0
1632176100000|2021-09-20 22:15:00|7043.2|7040.2|7043.7|7040.7|7044.1|7041.1|7042.9|7039.9|0
1632176400000|2021-09-20 22:20:00|7044|7041|7043.3|7040.3|7044.1|7041.1|7043|7040|0
1632176700000|2021-09-20 22:25:00|7043.2|7040.2|7044.1|7041.1|7044.8|7041.8|7043.2|7040.2|0
1632177000000|2021-09-20 22:30:00|7044|7041|7043.5|7040.5|7044.5|7041.5|7043.4|7040.4|0
1632177300000|2021-09-20 22:35:00|7043.4|7040.4|7042.2|7039.2|7043.7|7040.7|7042.2|7039.2|0
1632177600000|2021-09-20 22:40:00|7042.1|7039.1|7042.7|7039.7|7043.3|7040.3|7042|7039|0
1632177900000|2021-09-20 22:45:00|7042.8|7039.8|7041.2|7038.2|7042.8|7039.8|7040.8|7037.8|0
1632178200000|2021-09-20 22:50:00|7041.1|7038.1|7039|7036|7041.1|7038.1|7038.6|7035.6|0
1632178500000|2021-09-20 22:55:00|7038.7|7035.7|7038.9|7035.9|7039.5|7036.5|7038.4|7035.4|0
1632178800000|2021-09-20 23:00:00|7039.1|7036.1|7041|7038|7041.2|7038.2|7039.1|7036.1|0
1632179100000|2021-09-20 23:05:00|7041.1|7038.1|7039|7036|7041.4|7038.4|7038.9|7035.9|0
1632179400000|2021-09-20 23:10:00|7038.9|7035.9|7037.1|7034.1|7038.9|7035.9|7036.9|7033.9|0
1632179700000|2021-09-20 23:15:00|7037|7034|7034.4|7031.4|7037.2|7034.2|7034.2|7031.2|0
1632180000000|2021-09-20 23:20:00|7034.6|7031.6|7031.5|7028.5|7034.6|7031.6|7031.3|7028.3|0
1632180300000|2021-09-20 23:25:00|7028.7|7025.7|7029.3|7026.3|7030.7|7027.7|7028.7|7025.7|0
1632180600000|2021-09-20 23:30:00|7028.8|7025.8|7028.8|7025.8|7029.5|7026.5|7028.1|7025.1|0
1632180900000|2021-09-20 23:35:00|7028.3|7025.3|7027.4|7024.4|7028.5|7025.5|7027.1|7024.1|0
1632181200000|2021-09-20 23:40:00|7027.5|7024.5|7030.7|7027.7|7031.6|7028.6|7026.2|7023.2|0
1632181500000|2021-09-20 23:45:00|7030|7027|7035.9|7032.9|7037|7034|7029.5|7026.5|0
1632181800000|2021-09-20 23:50:00|7035.8|7032.8|7036.8|7033.8|7038.4|7035.4|7035.8|7032.8|0
1632182100000|2021-09-20 23:55:00|7036.7|7033.7|7044.3|7039.3|7045.3|7042.3|7036|7033|0
1632182400000|2021-09-21 00:00:00|7044.5|7039.5|7039.7|7034.7|7045.2|7040.2|7039.2|7034.2|0
1632182700000|2021-09-21 00:05:00|7039.6|7034.6|7047.6|7042.6|7047.8|7042.8|7039.5|7034.5|0
1632183000000|2021-09-21 00:10:00|7047.4|7042.4|7053.9|7048.9|7054.3|7049.3|7047.3|7042.3|0
1632183300000|2021-09-21 00:15:00|7053.8|7048.8|7053.7|7048.7|7056.7|7051.7|7053.3|7048.3|0
1632183600000|2021-09-21 00:20:00|7053.4|7048.4|7053.8|7048.8|7055.6|7050.6|7053.3|7048.3|0
1632183900000|2021-09-21 00:25:00|7053.7|7048.7|7051.5|7046.5|7054.3|7049.3|7051.2|7046.2|0
1632184200000|2021-09-21 00:30:00|7051.4|7046.4|7058.2|7053.2|7060|7055|7051.4|7046.4|0
1632184500000|2021-09-21 00:35:00|7058|7053|7059.5|7054.5|7062.1|7057.1|7057.8|7052.8|0
1632184800000|2021-09-21 00:40:00|7059.6|7054.6|7058.1|7053.1|7060.2|7055.2|7057.7|7052.7|0
1632185100000|2021-09-21 00:45:00|7058.2|7053.2|7057.9|7052.9|7058.2|7053.2|7055.4|7050.4|0
1632185400000|2021-09-21 00:50:00|7057.7|7052.7|7053.5|7048.5|7057.9|7052.9|7053|7048|0
1632185700000|2021-09-21 00:55:00|7053.3|7048.3|7049.7|7044.7|7053.4|7048.4|7047.6|7042.6|0
1632186000000|2021-09-21 01:00:00|7049.8|7044.8|7046.9|7041.9|7049.8|7044.8|7044.5|7039.5|0
1632186300000|2021-09-21 01:05:00|7047|7042|7051.4|7046.4|7052.2|7047.2|7046.9|7041.9|0
1632186600000|2021-09-21 01:10:00|7051.3|7046.3|7053.1|7048.1|7054.4|7049.4|7051.3|7046.3|0
1632186900000|2021-09-21 01:15:00|7053|7048|7051.4|7046.4|7055|7050|7050.2|7045.2|0
1632187200000|2021-09-21 01:20:00|7051.3|7046.3|7049.2|7044.2|7053.9|7048.9|7047.3|7042.3|0
1632187500000|2021-09-21 01:25:00|7049.1|7044.1|7049|7044|7052.8|7047.8|7048.8|7043.8|0
1632187800000|2021-09-21 01:30:00|7049.1|7044.1|7047.7|7042.7|7049.2|7044.2|7040.1|7035.1|0
1632188100000|2021-09-21 01:35:00|7047.8|7042.8|7043.1|7038.1|7050.3|7045.3|7038.1|7033.1|0
1632188400000|2021-09-21 01:40:00|7043.2|7038.2|7046.8|7041.8|7047.8|7042.8|7043|7038|0
1632188700000|2021-09-21 01:45:00|7046.6|7041.6|7055.2|7050.2|7055.5|7050.5|7045.6|7040.6|0
1632189000000|2021-09-21 01:50:00|7055.3|7050.3|7053.4|7048.4|7056.2|7051.2|7053.1|7048.1|0
1632189300000|2021-09-21 01:55:00|7053.3|7048.3|7053.4|7048.4|7054.7|7049.7|7051.4|7046.4|0
1632189600000|2021-09-21 02:00:00|7053.5|7048.5|7051.7|7046.7|7054|7049|7051.3|7046.3|0
1632189900000|2021-09-21 02:05:00|7051.8|7046.8|7053.2|7048.2|7055.4|7050.4|7051.4|7046.4|0
1632190200000|2021-09-21 02:10:00|7053.3|7048.3|7054.9|7049.9|7056.3|7051.3|7053.3|7048.3|0
1632190500000|2021-09-21 02:15:00|7054.8|7049.8|7053.1|7048.1|7054.9|7049.9|7053|7048|0
1632190800000|2021-09-21 02:20:00|7053|7048|7054.6|7049.6|7054.9|7049.9|7052.1|7047.1|0
1632191100000|2021-09-21 02:25:00|7054.5|7049.5|7055.3|7050.3|7056.1|7051.1|7052.9|7047.9|0
1632191400000|2021-09-21 02:30:00|7055.4|7050.4|7052.6|7047.6|7055.6|7050.6|7051.9|7046.9|0
1632191700000|2021-09-21 02:35:00|7052.5|7047.5|7052.3|7047.3|7053.9|7048.9|7052.1|7047.1|0
1632192000000|2021-09-21 02:40:00|7052.1|7047.1|7055.2|7050.2|7055.4|7050.4|7051.4|7046.4|0
1632192300000|2021-09-21 02:45:00|7055.1|7050.1|7058.6|7053.6|7059.6|7054.6|7054.4|7049.4|0
1632192600000|2021-09-21 02:50:00|7058.5|7053.5|7058.3|7053.3|7058.9|7053.9|7057.2|7052.2|0
1632192900000|2021-09-21 02:55:00|7058.4|7053.4|7065.2|7060.2|7065.7|7060.7|7058.3|7053.3|0
1632193200000|2021-09-21 03:00:00|7065.3|7060.3|7061.1|7056.1|7065.6|7060.6|7060.7|7055.7|0
1632193500000|2021-09-21 03:05:00|7061|7056|7060.6|7055.6|7062.1|7057.1|7059.6|7054.6|0
1632193800000|2021-09-21 03:10:00|7060.5|7055.5|7062.2|7057.2|7063.1|7058.1|7059.9|7054.9|0
1632194100000|2021-09-21 03:15:00|7062.1|7057.1|7056.3|7051.3|7062.7|7057.7|7055.7|7050.7|0
1632194400000|2021-09-21 03:20:00|7056.4|7051.4|7056.3|7051.3|7057.1|7052.1|7054.9|7049.9|0
1632194700000|2021-09-21 03:25:00|7056.1|7051.1|7056.1|7051.1|7057.2|7052.2|7054.5|7049.5|0
1632195000000|2021-09-21 03:30:00|7056|7051|7056.4|7051.4|7057.9|7052.9|7055.1|7050.1|0
1632195300000|2021-09-21 03:35:00|7056.5|7051.5|7060.1|7055.1|7060.1|7055.1|7056.2|7051.2|0
1632195600000|2021-09-21 03:40:00|7059.9|7054.9|7060.8|7055.8|7061.7|7056.7|7059|7054|0
1632195900000|2021-09-21 03:45:00|7061|7056|7070.9|7065.9|7072.9|7067.9|7060.8|7055.8|0
1632196200000|2021-09-21 03:50:00|7071|7066|7069.5|7064.5|7071.1|7066.1|7069.3|7064.3|0
1632196500000|2021-09-21 03:55:00|7069.6|7064.6|7070.2|7065.2|7072.8|7067.8|7068.1|7063.1|0
1632196800000|2021-09-21 04:00:00|7070.3|7065.3|7068.3|7063.3|7070.4|7065.4|7067.4|7062.4|0
1632197100000|2021-09-21 04:05:00|7068|7063|7067.9|7062.9|7068.3|7063.3|7067.1|7062.1|0
1632197400000|2021-09-21 04:10:00|7068|7063|7069.9|7064.9|7070.5|7065.5|7067.9|7062.9|0
1632197700000|2021-09-21 04:15:00|7070|7065|7069.8|7064.8|7071.1|7066.1|7069.3|7064.3|0
1632198000000|2021-09-21 04:20:00|7069.7|7064.7|7071.5|7066.5|7072.5|7067.5|7069.5|7064.5|0
1632198300000|2021-09-21 04:25:00|7071.4|7066.4|7071.7|7066.7|7072.8|7067.8|7070.8|7065.8|0
1632198600000|2021-09-21 04:30:00|7071.6|7066.6|7070.7|7065.7|7071.8|7066.8|7070|7065|0
1632198900000|2021-09-21 04:35:00|7070.6|7065.6|7070.4|7065.4|7072.4|7067.4|7069.6|7064.6|0
1632199200000|2021-09-21 04:40:00|7070.2|7065.2|7071.5|7066.5|7072.2|7067.2|7070|7065|0
1632199500000|2021-09-21 04:45:00|7071.4|7066.4|7070.7|7065.7|7071.8|7066.8|7069.7|7064.7|0
1632199800000|2021-09-21 04:50:00|7070.8|7065.8|7072.3|7067.3|7073|7068|7070.4|7065.4|0
1632200100000|2021-09-21 04:55:00|7072.4|7067.4|7072.5|7067.5|7072.7|7067.7|7071.6|7066.6|0
1632200400000|2021-09-21 05:00:00|7072.4|7067.4|7069.7|7064.7|7072.5|7067.5|7068.3|7063.3|0
1632200700000|2021-09-21 05:05:00|7069.5|7064.5|7067.4|7062.4|7069.6|7064.6|7064.9|7059.9|0
1632201000000|2021-09-21 05:10:00|7067.2|7062.2|7065.5|7060.5|7073.4|7068.4|7064|7059|0
1632201300000|2021-09-21 05:15:00|7065.6|7060.6|7063.6|7058.6|7067.5|7062.5|7061.7|7056.7|0
1632201600000|2021-09-21 05:20:00|7063.5|7058.5|7057.4|7052.4|7064.7|7059.7|7055.9|7050.9|0
1632201900000|2021-09-21 05:25:00|7057.3|7052.3|7065.6|7060.6|7067|7062|7057.3|7052.3|0
1632202200000|2021-09-21 05:30:00|7065.5|7060.5|7068.5|7063.5|7068.9|7063.9|7064|7059|0
1632202500000|2021-09-21 05:35:00|7068.6|7063.6|7064.4|7059.4|7069.2|7064.2|7063.3|7058.3|0
1632202800000|2021-09-21 05:40:00|7064.5|7059.5|7065.2|7060.2|7066.8|7061.8|7061.8|7056.8|0
1632203100000|2021-09-21 05:45:00|7065.1|7060.1|7064.7|7059.7|7066.1|7061.1|7061.1|7056.1|0
1632203400000|2021-09-21 05:50:00|7064.9|7059.9|7056.9|7051.9|7064.9|7059.9|7055.9|7050.9|0
1632203700000|2021-09-21 05:55:00|7057|7052|7059.9|7054.9|7060.6|7055.6|7056.8|7051.8|0
1632204000000|2021-09-21 06:00:00|7060|7055|7058.7|7053.7|7063.8|7058.8|7055.6|7050.6|0
1632204300000|2021-09-21 06:05:00|7058.8|7053.8|7060.7|7055.7|7062.5|7057.5|7056.6|7051.6|0
1632204600000|2021-09-21 06:10:00|7060.8|7055.8|7068.3|7063.3|7070.2|7065.2|7060.8|7055.8|0
1632204900000|2021-09-21 06:15:00|7068.7|7063.7|7065.9|7060.9|7070.6|7065.6|7064|7059|0
1632205200000|2021-09-21 06:20:00|7066.2|7061.2|7071.7|7066.7|7071.7|7066.7|7063.5|7058.5|0
1632205500000|2021-09-21 06:25:00|7071.9|7066.9|7076.7|7071.7|7077.3|7072.3|7071.4|7066.4|0
1632205800000|2021-09-21 06:30:00|7076.6|7071.6|7079.5|7074.5|7080.9|7075.9|7075.9|7070.9|0
1632206100000|2021-09-21 06:35:00|7079.4|7074.4|7078|7073|7080|7075|7076.9|7071.9|0
1632206400000|2021-09-21 06:40:00|7078.4|7073.4|7073.8|7068.8|7078.4|7073.4|7072.5|7067.5|0
1632206700000|2021-09-21 06:45:00|7073.7|7068.7|7075.7|7070.7|7075.7|7070.7|7071.4|7066.4|0
1632207000000|2021-09-21 06:50:00|7075.6|7070.6|7076.1|7071.1|7078|7073|7073.6|7068.6|0
1632207300000|2021-09-21 06:55:00|7075.9|7070.9|7073.6|7068.6|7076.5|7071.5|7073.6|7068.6|0
1632207600000|2021-09-21 07:00:00|7073.7|7068.7|7077.3|7072.3|7083.7|7078.7|7071.6|7066.6|0
1632207900000|2021-09-21 07:05:00|7077.4|7072.4|7078.9|7073.9|7079.5|7074.5|7074.4|7069.4|0
1632208200000|2021-09-21 07:10:00|7078.8|7073.8|7080.4|7075.4|7081.2|7076.2|7077.3|7072.3|0
1632208500000|2021-09-21 07:15:00|7080.3|7075.3|7084.5|7079.5|7084.7|7079.7|7077.4|7072.4|0
1632208800000|2021-09-21 07:20:00|7084.6|7079.6|7089|7084|7091.7|7086.7|7084|7079|0
1632209100000|2021-09-21 07:25:00|7088.3|7083.3|7088.8|7083.8|7090.3|7085.3|7085.2|7080.2|0
1632209400000|2021-09-21 07:30:00|7088.6|7083.6|7090.7|7085.7|7092.2|7087.2|7087.2|7082.2|0
1632209700000|2021-09-21 07:35:00|7090.5|7085.5|7093.3|7088.3|7093.4|7088.4|7089.4|7084.4|0
1632210000000|2021-09-21 07:40:00|7093.4|7088.4|7103.8|7098.8|7105.1|7100.1|7093.1|7088.1|0
1632210300000|2021-09-21 07:45:00|7103.9|7098.9|7102.2|7097.2|7106.7|7101.7|7101.7|7096.7|0
1632210600000|2021-09-21 07:50:00|7102.3|7097.3|7104.4|7099.4|7106|7101|7099.9|7094.9|0
1632210900000|2021-09-21 07:55:00|7104.3|7099.3|7105.9|7100.9|7106|7101|7103.4|7098.4|0
1632211200000|2021-09-21 08:00:00|7105.3|7100.3|7117.2|7114.2|7135.8|7132.8|7105.3|7100.3|0
1632211500000|2021-09-21 08:05:00|7117.3|7114.3|7123.7|7120.7|7127.9|7124.9|7116.2|7113.2|0
1632211800000|2021-09-21 08:10:00|7122.6|7119.6|7116.6|7113.6|7123.2|7120.2|7113.1|7110.1|0
1632212100000|2021-09-21 08:15:00|7123.2|7120.2|7117.7|7114.7|7126|7123|7115|7112|0
1632212400000|2021-09-21 08:20:00|7117.5|7114.5|7116.5|7113.5|7120.8|7117.8|7116.3|7113.3|0
1632212700000|2021-09-21 08:25:00|7117.8|7114.8|7118.7|7115.7|7121.7|7118.7|7113.7|7110.7|0
1632213000000|2021-09-21 08:30:00|7120.5|7117.5|7122.1|7119.1|7125.4|7122.4|7117.6|7114.6|0
1632213300000|2021-09-21 08:35:00|7123.4|7120.4|7124.3|7121.3|7130.2|7127.2|7121.4|7118.4|0
1632213600000|2021-09-21 08:40:00|7124.4|7121.4|7123.6|7120.6|7126.5|7123.5|7123.3|7120.3|0
1632213900000|2021-09-21 08:45:00|7125.2|7122.2|7124.5|7121.5|7127.5|7124.5|7123.7|7120.7|0
1632214200000|2021-09-21 08:50:00|7125.7|7122.7|7121.1|7118.1|7125.9|7122.9|7121|7118|0
1632214500000|2021-09-21 08:55:00|7121|7118|7116.9|7113.9|7121|7118|7116.3|7113.3|0
1632214800000|2021-09-21 09:00:00|7116.7|7113.7|7116.9|7113.9|7124.7|7121.7|7115.7|7112.7|0
1632215100000|2021-09-21 09:05:00|7116.8|7113.8|7110.6|7107.6|7116.8|7113.8|7110.6|7107.6|0
1632215400000|2021-09-21 09:10:00|7110.5|7107.5|7110.4|7107.4|7116.7|7113.7|7107.4|7104.4|0
1632215700000|2021-09-21 09:15:00|7110.6|7107.6|7105.6|7102.6|7121.1|7118.1|7105.4|7102.4|0
1632216000000|2021-09-21 09:20:00|7107|7104|7104.2|7101.2|7107|7104|7102.7|7099.7|0
1632216300000|2021-09-21 09:25:00|7105.6|7102.6|7099.8|7096.8|7109.2|7106.2|7099.8|7096.8|0
1632216600000|2021-09-21 09:30:00|7099.5|7096.5|7102.6|7099.6|7103|7100|7095.1|7092.1|0
1632216900000|2021-09-21 09:35:00|7102.7|7099.7|7102|7099|7103.3|7100.3|7101|7098|0
1632217200000|2021-09-21 09:40:00|7102.1|7099.1|7109.1|7106.1|7109.1|7106.1|7102.1|7099.1|0
1632217500000|2021-09-21 09:45:00|7109.2|7106.2|7107.6|7104.6|7109.5|7106.5|7106.9|7103.9|0
1632217800000|2021-09-21 09:50:00|7107.7|7104.7|7109.7|7106.7|7110.4|7107.4|7107.6|7104.6|0
1632218100000|2021-09-21 09:55:00|7109.5|7106.5|7108.4|7105.4|7109.7|7106.7|7107.9|7104.9|0
1632218400000|2021-09-21 10:00:00|7109.1|7106.1|7107.2|7104.2|7109.8|7106.8|7107.2|7104.2|0
1632218700000|2021-09-21 10:05:00|7107.3|7104.3|7103.3|7100.3|7107.4|7104.4|7103.1|7100.1|0
1632219000000|2021-09-21 10:10:00|7103.2|7100.2|7102.6|7099.6|7104.7|7101.7|7102.3|7099.3|0
1632219300000|2021-09-21 10:15:00|7102.7|7099.7|7103|7100|7103.8|7100.8|7102.3|7099.3|0
1632219600000|2021-09-21 10:20:00|7103.2|7100.2|7106.5|7103.5|7107.4|7104.4|7103.1|7100.1|0
1632219900000|2021-09-21 10:25:00|7106.4|7103.4|7106.8|7103.8|7108.7|7105.7|7106.4|7103.4|0
1632220200000|2021-09-21 10:30:00|7106.7|7103.7|7101.4|7098.4|7107|7104|7101.4|7098.4|0
1632220500000|2021-09-21 10:35:00|7101.5|7098.5|7102.8|7099.8|7103.6|7100.6|7101.5|7098.5|0
1632220800000|2021-09-21 10:40:00|7102.6|7099.6|7100.9|7097.9|7103.8|7100.8|7100.7|7097.7|0
1632221100000|2021-09-21 10:45:00|7100.8|7097.8|7100.3|7097.3|7101.3|7098.3|7099.8|7096.8|0
1632221400000|2021-09-21 10:50:00|7100.4|7097.4|7104.1|7101.1|7104.5|7101.5|7100.4|7097.4|0
1632221700000|2021-09-21 10:55:00|7104|7101|7105.3|7102.3|7105.9|7102.9|7103.8|7100.8|0
1632222000000|2021-09-21 11:00:00|7105.8|7102.8|7100.4|7097.4|7105.8|7102.8|7097.4|7094.4|0
1632222300000|2021-09-21 11:05:00|7100.1|7097.1|7097.6|7094.6|7101.4|7098.4|7097.1|7094.1|0
1632222600000|2021-09-21 11:10:00|7097.8|7094.8|7093.8|7090.8|7097.8|7094.8|7093.2|7090.2|0
1632222900000|2021-09-21 11:15:00|7092.8|7089.8|7097|7094|7097.1|7094.1|7092.8|7089.8|0
1632223200000|2021-09-21 11:20:00|7096.9|7093.9|7092.7|7089.7|7096.9|7093.9|7092.6|7089.6|0
1632223500000|2021-09-21 11:25:00|7092.5|7089.5|7094.7|7091.7|7095|7092|7092.4|7089.4|0
1632223800000|2021-09-21 11:30:00|7094.6|7091.6|7096.3|7093.3|7097.2|7094.2|7094.4|7091.4|0
1632224100000|2021-09-21 11:35:00|7096.5|7093.5|7088.3|7085.3|7097.6|7094.6|7088|7085|0
1632224400000|2021-09-21 11:40:00|7088.1|7085.1|7092.8|7089.8|7093.3|7090.3|7088.1|7085.1|0
1632224700000|2021-09-21 11:45:00|7092.9|7089.9|7092.6|7089.6|7095.9|7092.9|7092.5|7089.5|0
1632225000000|2021-09-21 11:50:00|7092.7|7089.7|7091.6|7088.6|7093|7090|7090.9|7087.9|0
1632225300000|2021-09-21 11:55:00|7091.8|7088.8|7096.4|7093.4|7096.4|7093.4|7091.8|7088.8|0
1632225600000|2021-09-21 12:00:00|7096.2|7093.2|7094.8|7091.8|7096.2|7093.2|7093.4|7090.4|0
1632225900000|2021-09-21 12:05:00|7094.9|7091.9|7099.7|7096.7|7100.3|7097.3|7094.9|7091.9|0
1632226200000|2021-09-21 12:10:00|7099.5|7096.5|7087.6|7084.6|7100.9|7097.9|7086.6|7083.6|0
1632226500000|2021-09-21 12:15:00|7087.2|7084.2|7090.9|7087.9|7094.3|7091.3|7086.6|7083.6|0
1632226800000|2021-09-21 12:20:00|7091|7088|7089.6|7086.6|7092.5|7089.5|7088.7|7085.7|0
1632227100000|2021-09-21 12:25:00|7089.2|7086.2|7084.9|7081.9|7090.4|7087.4|7084.9|7081.9|0
1632227400000|2021-09-21 12:30:00|7085.4|7082.4|7087.4|7084.4|7089.1|7086.1|7084.9|7081.9|0
1632227700000|2021-09-21 12:35:00|7087.3|7084.3|7089.9|7086.9|7090.4|7087.4|7087.3|7084.3|0
1632228000000|2021-09-21 12:40:00|7090.5|7087.5|7089.6|7086.6|7090.7|7087.7|7088.4|7085.4|0
1632228300000|2021-09-21 12:45:00|7089.9|7086.9|7092.9|7089.9|7093|7090|7089.6|7086.6|0
1632228600000|2021-09-21 12:50:00|7092.8|7089.8|7089.1|7086.1|7094.8|7091.8|7088.7|7085.7|0
1632228900000|2021-09-21 12:55:00|7088.8|7085.8|7081.2|7078.2|7088.8|7085.8|7081.2|7078.2|0
1632229200000|2021-09-21 13:00:00|7081.1|7078.1|7083.7|7080.7|7083.7|7080.7|7076.6|7073.6|0
1632229500000|2021-09-21 13:05:00|7083.4|7080.4|7079.4|7076.4|7084|7081|7076.8|7073.8|0
1632229800000|2021-09-21 13:10:00|7079.3|7076.3|7079.7|7076.7|7081.6|7078.6|7078.3|7075.3|0
1632230100000|2021-09-21 13:15:00|7079.3|7076.3|7074.3|7071.3|7079.5|7076.5|7073.8|7070.8|0
1632230400000|2021-09-21 13:20:00|7074|7071|7074.6|7071.6|7075.9|7072.9|7072.6|7069.6|0
1632230700000|2021-09-21 13:25:00|7081.6|7078.6|7087.3|7084.3|7089.4|7086.4|7078.5|7075.5|0
1632231000000|2021-09-21 13:30:00|7087.1|7084.1|7080.5|7078.7|7089.6|7086.9|7063.9|7062.1|0
1632231300000|2021-09-21 13:35:00|7080.3|7078.5|7085.8|7084|7102.4|7100.6|7078.7|7076.9|0
1632231600000|2021-09-21 13:40:00|7086.1|7084.3|7086.1|7084.3|7091.5|7089.7|7073.7|7071.9|0
1632231900000|2021-09-21 13:45:00|7088.9|7087.1|7103.4|7101.6|7108.4|7106.6|7088.6|7086.8|0
1632232200000|2021-09-21 13:50:00|7103.9|7102.1|7094.2|7092.4|7105.8|7104|7094|7092.2|0
1632232500000|2021-09-21 13:55:00|7096.1|7094.3|7076.6|7074.8|7099.9|7098.1|7076.1|7074.3|0
1632232800000|2021-09-21 14:00:00|7076.4|7074.6|7081.4|7079.6|7082.6|7080.8|7061.1|7059.3|0
1632233100000|2021-09-21 14:05:00|7080.8|7079|7053.8|7052|7087.1|7085.3|7053.2|7051.4|0
1632233400000|2021-09-21 14:10:00|7053.6|7051.8|7070.4|7068.6|7071.3|7069.5|7049.1|7047.3|0
1632233700000|2021-09-21 14:15:00|7070.2|7068.4|7071.9|7070.1|7075.5|7073.7|7060.8|7059|0
1632234000000|2021-09-21 14:20:00|7073.2|7071.4|7063.7|7061.9|7076.5|7074.7|7059.7|7057.9|0
1632234300000|2021-09-21 14:25:00|7065.1|7063.3|7069.9|7068.1|7069.9|7068.1|7054.8|7053|0
1632234600000|2021-09-21 14:30:00|7070.2|7068.4|7069.4|7067.6|7075.9|7074.1|7065.4|7063.6|0
1632234900000|2021-09-21 14:35:00|7069.2|7067.4|7073.4|7071.6|7077|7075.2|7062.2|7060.4|0
1632235200000|2021-09-21 14:40:00|7075.1|7073.3|7077.8|7076|7081.5|7079.7|7071.9|7070.1|0
1632235500000|2021-09-21 14:45:00|7077.6|7075.8|7051.9|7050.1|7080.9|7079.1|7050.6|7048.8|0
1632235800000|2021-09-21 14:50:00|7052.5|7050.7|7049.4|7047.6|7053.5|7051.7|7043.3|7041.5|0
1632236100000|2021-09-21 14:55:00|7049.2|7047.4|7054.7|7052.9|7057|7055.2|7048.7|7046.9|0
1632236400000|2021-09-21 15:00:00|7053.2|7051.4|7056.8|7055|7057.5|7055.7|7045.3|7043.5|0
1632236700000|2021-09-21 15:05:00|7056.6|7054.8|7081.3|7079.5|7082.2|7080.4|7056.4|7054.6|0
1632237000000|2021-09-21 15:10:00|7081.1|7079.3|7088.2|7086.4|7091.2|7089.4|7079.3|7077.5|0
1632237300000|2021-09-21 15:15:00|7088.5|7086.7|7082.8|7081|7090|7088.2|7081.6|7079.8|0
1632237600000|2021-09-21 15:20:00|7082.6|7080.8|7077|7075.2|7084|7082.2|7076.6|7074.8|0
1632237900000|2021-09-21 15:25:00|7077.2|7075.4|7071.9|7070.1|7079.7|7077.9|7067.3|7065.5|0
1632238200000|2021-09-21 15:30:00|7072.5|7070.7|7099|7097.2|7099.5|7097.7|7072.5|7070.7|0
1632238500000|2021-09-21 15:35:00|7099.2|7097.4|7096.8|7095|7101.4|7099.6|7094.9|7093.1|0
1632238800000|2021-09-21 15:40:00|7096.9|7095.1|7101.4|7099.6|7102.1|7100.3|7093.3|7091.5|0
1632239100000|2021-09-21 15:45:00|7101.7|7099.9|7103.9|7102.1|7105.2|7103.4|7100.2|7098.4|0
1632239400000|2021-09-21 15:50:00|7103.6|7101.8|7099.9|7098.1|7106.4|7104.6|7097.2|7095.4|0
1632239700000|2021-09-21 15:55:00|7099.7|7097.9|7102.6|7100.8|7105|7103.2|7099.4|7097.6|0
1632240000000|2021-09-21 16:00:00|7103.5|7101.7|7111.6|7109.8|7116.1|7114.3|7101.1|7099.3|0
1632240300000|2021-09-21 16:05:00|7111.7|7109.9|7116.4|7114.6|7116.5|7114.7|7106.1|7104.3|0
1632240600000|2021-09-21 16:10:00|7116.1|7114.3|7115|7113.2|7116.8|7115|7110.7|7108.9|0
1632240900000|2021-09-21 16:15:00|7114.9|7113.1|7103.1|7101.3|7116|7114.2|7102.7|7100.9|0
1632241200000|2021-09-21 16:20:00|7103.7|7101.9|7104|7102.2|7107.2|7105.4|7102.4|7100.6|0
1632241500000|2021-09-21 16:25:00|7103.9|7102.1|7101.2|7099.4|7110.7|7108.9|7101.2|7099.4|0
1632241800000|2021-09-21 16:30:00|7101.3|7099.5|7101.5|7099.7|7102|7100.2|7096.3|7094.5|0
1632242100000|2021-09-21 16:35:00|7101.6|7099.8|7102.7|7100.9|7104.6|7102.8|7100.2|7098.4|0
1632242400000|2021-09-21 16:40:00|7102.6|7100.8|7100.6|7098.8|7103.1|7101.3|7098|7096.2|0
1632242700000|2021-09-21 16:45:00|7100.3|7098.5|7101|7099.2|7103.3|7101.5|7098|7096.2|0
1632243000000|2021-09-21 16:50:00|7101.1|7099.3|7083.7|7081.9|7101.2|7099.4|7076.5|7074.7|0
1632243300000|2021-09-21 16:55:00|7083.9|7082.1|7086.3|7084.5|7092.4|7090.6|7083.7|7081.9|0
1632243600000|2021-09-21 17:00:00|7086.1|7084.3|7081.9|7080.1|7089.5|7087.7|7076.5|7074.7|0
1632243900000|2021-09-21 17:05:00|7082|7080.2|7087.9|7086.1|7090.1|7088.3|7079.9|7078.1|0
1632244200000|2021-09-21 17:10:00|7087.8|7086|7085.7|7083.9|7090.3|7088.5|7083.9|7082.1|0
1632244500000|2021-09-21 17:15:00|7085.8|7084|7088.6|7086.8|7089|7087.2|7081.7|7079.9|0
1632244800000|2021-09-21 17:20:00|7088.2|7086.4|7076.8|7075|7093.4|7091.6|7076.2|7074.4|0
1632245100000|2021-09-21 17:25:00|7077.9|7076.1|7073|7071.2|7078.6|7076.8|7069.5|7067.7|0
1632245400000|2021-09-21 17:30:00|7072.2|7070.4|7074.4|7072.6|7076.2|7074.4|7071.1|7069.3|0
1632245700000|2021-09-21 17:35:00|7074.6|7072.8|7080.1|7078.3|7080.7|7078.9|7070|7068.2|0
1632246000000|2021-09-21 17:40:00|7080|7078.2|7078.5|7076.7|7082.2|7080.4|7075.5|7073.7|0
1632246300000|2021-09-21 17:45:00|7078.4|7076.6|7086|7084.2|7086.8|7085|7076.7|7074.9|0
1632246600000|2021-09-21 17:50:00|7086.1|7084.3|7071.7|7069.9|7093.7|7091.9|7070.3|7068.5|0
1632246900000|2021-09-21 17:55:00|7071.6|7069.8|7077.3|7075.5|7077.7|7075.9|7069.9|7068.1|0
1632247200000|2021-09-21 18:00:00|7077.4|7075.6|7085.5|7083.7|7088.2|7086.4|7077.4|7075.6|0
1632247500000|2021-09-21 18:05:00|7085.6|7083.8|7091|7089.2|7091.2|7089.4|7085.5|7083.7|0
1632247800000|2021-09-21 18:10:00|7091.4|7089.6|7088.9|7087.1|7092.7|7090.9|7086.2|7084.4|0
1632248100000|2021-09-21 18:15:00|7089.1|7087.3|7084.3|7082.5|7091.7|7089.9|7084.3|7082.5|0
1632248400000|2021-09-21 18:20:00|7084.5|7082.7|7073.9|7072.1|7086.3|7084.5|7073.2|7071.4|0
1632248700000|2021-09-21 18:25:00|7074.5|7072.7|7069.8|7068|7075.9|7074.1|7064.8|7063|0
1632249000000|2021-09-21 18:30:00|7070.1|7068.3|7080.2|7078.4|7081.5|7079.7|7068.7|7066.9|0
1632249300000|2021-09-21 18:35:00|7079.4|7077.6|7083.4|7081.6|7084.3|7082.5|7078.3|7076.5|0
1632249600000|2021-09-21 18:40:00|7083.8|7082|7086.9|7085.1|7089|7087.2|7082.7|7080.9|0
1632249900000|2021-09-21 18:45:00|7085.9|7084.1|7090.6|7088.8|7092.4|7090.6|7084.2|7082.4|0
1632250200000|2021-09-21 18:50:00|7090.5|7088.7|7105.5|7103.7|7112.6|7110.8|7090.4|7088.6|0
1632250500000|2021-09-21 18:55:00|7105.6|7103.8|7098.8|7097|7106.5|7104.7|7096.8|7095|0
1632250800000|2021-09-21 19:00:00|7098.9|7097.1|7101.7|7099.9|7111.9|7110.1|7098.8|7097|0
1632251100000|2021-09-21 19:05:00|7102.2|7100.4|7099.3|7097.5|7105.6|7103.8|7097.8|7096|0
1632251400000|2021-09-21 19:10:00|7099.6|7097.8|7107.9|7106.1|7108.3|7106.5|7098.2|7096.4|0
1632251700000|2021-09-21 19:15:00|7108.2|7106.4|7091.8|7090|7114.1|7112.3|7091.5|7089.7|0
1632252000000|2021-09-21 19:20:00|7091.6|7089.8|7097.9|7096.1|7101.4|7099.6|7091.5|7089.7|0
1632252300000|2021-09-21 19:25:00|7098.1|7096.3|7103|7101.2|7105.8|7104|7096.6|7094.8|0
1632252600000|2021-09-21 19:30:00|7101.7|7099.9|7105.2|7103.4|7107.9|7106.1|7101.7|7099.9|0
1632252900000|2021-09-21 19:35:00|7104.8|7103|7094.8|7093|7105.9|7104.1|7094.7|7092.9|0
1632253200000|2021-09-21 19:40:00|7093.9|7092.1|7097.9|7096.1|7102|7100.2|7092.1|7090.3|0
1632253500000|2021-09-21 19:45:00|7097.8|7096|7087.7|7085.9|7097.8|7096|7085.9|7084.1|0
1632253800000|2021-09-21 19:50:00|7091.3|7089.5|7083.6|7081.8|7093.9|7092.1|7083|7081.2|0
1632254100000|2021-09-21 19:55:00|7083.5|7081.7|7074.9|7073.1|7086.1|7084.3|7074.8|7073|0
1632254400000|2021-09-21 20:00:00|7075.5|7072.5|7072.6|7069.6|7083|7080|7071.1|7068.1|0
1632254700000|2021-09-21 20:05:00|7072.3|7069.3|7067.3|7064.3|7072.5|7069.5|7067.1|7064.1|0
1632255000000|2021-09-21 20:10:00|7067.4|7064.4|7065.8|7062.8|7067.4|7064.4|7063.3|7060.3|0
1632255300000|2021-09-21 20:15:00|7065.7|7062.7|7062.7|7059.7|7066.1|7063.1|7062.1|7059.1|0
1632255600000|2021-09-21 20:20:00|7062.6|7059.6|7062.6|7059.6|7062.6|7059.6|7060.4|7057.4|0
1632255900000|2021-09-21 20:25:00|7062.4|7059.4|7062.5|7059.5|7062.6|7059.6|7060.5|7057.5|0
1632256200000|2021-09-21 20:30:00|7062.4|7059.4|7063.6|7060.6|7064.4|7061.4|7062.4|7059.4|0
1632256500000|2021-09-21 20:35:00|7063.5|7060.5|7063.4|7060.4|7064.1|7061.1|7062.5|7059.5|0
1632256800000|2021-09-21 20:40:00|7063.2|7060.2|7063.3|7060.3|7063.9|7060.9|7062|7059|0
1632257100000|2021-09-21 20:45:00|7063.2|7060.2|7062.3|7059.3|7063.8|7060.8|7062|7059|0
1632257400000|2021-09-21 20:50:00|7062.1|7059.1|7061.7|7058.7|7062.3|7059.3|7060.7|7057.7|0
1632257700000|2021-09-21 20:55:00|7061.6|7058.6|7061.8|7058.8|7062.6|7059.6|7061.6|7058.6|0
1632258000000|2021-09-21 21:00:00|7061.9|7058.9|7062.6|7059.6|7062.7|7059.7|7061.7|7058.7|0
1632258300000|2021-09-21 21:05:00|7062.4|7059.4|7062.1|7059.1|7062.5|7059.5|7062|7059|0
1632258600000|2021-09-21 21:10:00|7062.2|7059.2|7061.6|7058.6|7062.3|7059.3|7061.6|7058.6|0
1632258900000|2021-09-21 21:15:00|7061.5|7058.5|7061.3|7058.3|7062.1|7059.1|7061|7058|0
1632259200000|2021-09-21 21:20:00|7061.4|7058.4|7060|7057|7061.4|7058.4|7060|7057|0
1632259500000|2021-09-21 21:25:00|7059.9|7056.9|7059.9|7056.9|7060.4|7057.4|7058.3|7055.3|0
1632259800000|2021-09-21 21:30:00|7059.8|7056.8|7059.3|7056.3|7059.9|7056.9|7059.3|7056.3|0
1632260100000|2021-09-21 21:35:00|7059.2|7056.2|7059.5|7056.5|7059.8|7056.8|7058.9|7055.9|0
1632260400000|2021-09-21 21:40:00|7059.6|7056.6|7059.2|7056.2|7059.6|7056.6|7059.1|7056.1|0
1632260700000|2021-09-21 21:45:00|7058.9|7055.9|7059.4|7056.4|7059.9|7056.9|7058.6|7055.6|0
1632261000000|2021-09-21 21:50:00|7059.5|7056.5|7059.1|7056.1|7059.8|7056.8|7059|7056|0
1632261300000|2021-09-21 21:55:00|7059|7056|7058.9|7055.9|7059.7|7056.7|7058.6|7055.6|0
1632261600000|2021-09-21 22:00:00|7059.2|7056.2|7059.7|7056.7|7060.6|7057.6|7058.8|7055.8|0
1632261900000|2021-09-21 22:05:00|7059.5|7056.5|7062|7059|7062.2|7059.2|7059.5|7056.5|0
1632262200000|2021-09-21 22:10:00|7062.1|7059.1|7062.1|7059.1|7062.4|7059.4|7061.7|7058.7|0
1632262500000|2021-09-21 22:15:00|7061.9|7058.9|7062.3|7059.3|7062.8|7059.8|7061.9|7058.9|0
1632262800000|2021-09-21 22:20:00|7062.2|7059.2|7062.5|7059.5|7062.7|7059.7|7061.5|7058.5|0
1632263100000|2021-09-21 22:25:00|7062.4|7059.4|7062.5|7059.5|7062.7|7059.7|7061.8|7058.8|0
1632263400000|2021-09-21 22:30:00|7062.6|7059.6|7061.8|7058.8|7062.6|7059.6|7061.3|7058.3|0
1632263700000|2021-09-21 22:35:00|7061.9|7058.9|7062|7059|7062.1|7059.1|7061.8|7058.8|0
1632264000000|2021-09-21 22:40:00|7062.1|7059.1|7061.7|7058.7|7062.1|7059.1|7061.7|7058.7|0
1632264300000|2021-09-21 22:45:00|7061.8|7058.8|7061.9|7058.9|7062|7059|7061.4|7058.4|0
1632264600000|2021-09-21 22:50:00|7062|7059|7062.2|7059.2|7062.4|7059.4|7062|7059|0
1632264900000|2021-09-21 22:55:00|7062.1|7059.1|7061|7058|7062.1|7059.1|7061|7058|0
1632265200000|2021-09-21 23:00:00|7061.2|7058.2|7060.1|7057.1|7061.3|7058.3|7059.9|7056.9|0
1632265500000|2021-09-21 23:05:00|7060.2|7057.2|7060.5|7057.5|7060.7|7057.7|7060.1|7057.1|0
1632265800000|2021-09-21 23:10:00|7060.6|7057.6|7060.2|7057.2|7060.7|7057.7|7060.2|7057.2|0
1632266100000|2021-09-21 23:15:00|7060.1|7057.1|7060.3|7057.3|7060.5|7057.5|7060.1|7057.1|0
1632266400000|2021-09-21 23:20:00|7060.2|7057.2|7060.3|7057.3|7060.9|7057.9|7059.9|7056.9|0
1632266700000|2021-09-21 23:25:00|7060.4|7057.4|7060.5|7057.5|7060.8|7057.8|7060.2|7057.2|0
1632267000000|2021-09-21 23:30:00|7060.8|7057.8|7060.4|7057.4|7060.8|7057.8|7060.3|7057.3|0
1632267300000|2021-09-21 23:35:00|7059.9|7056.9|7059.5|7056.5|7060|7057|7059.1|7056.1|0
1632267600000|2021-09-21 23:40:00|7059.6|7056.6|7058.8|7055.8|7059.6|7056.6|7058.8|7055.8|0
1632267900000|2021-09-21 23:45:00|7058.9|7055.9|7059.2|7056.2|7059.2|7056.2|7058.3|7055.3|0
1632268200000|2021-09-21 23:50:00|7059.1|7056.1|7055.5|7052.5|7059.3|7056.3|7055.5|7052.5|0
1632268500000|2021-09-21 23:55:00|7055.2|7052.2|7055.1|7050.1|7055.5|7052.5|7054.3|7050.1|0
1632268800000|2021-09-22 00:00:00|7055.3|7050.3|7049.5|7044.5|7055.4|7050.4|7045.9|7040.9|0
1632269100000|2021-09-22 00:05:00|7049.6|7044.6|7038.9|7033.9|7050.1|7045.1|7038.5|7033.5|0
1632269400000|2021-09-22 00:10:00|7038.7|7033.7|7039.6|7034.6|7040.2|7035.2|7035.4|7030.4|0
1632269700000|2021-09-22 00:15:00|7039.7|7034.7|7046.4|7041.4|7047.2|7042.2|7039.1|7034.1|0
1632270000000|2021-09-22 00:20:00|7046.3|7041.3|7047.9|7042.9|7049.7|7044.7|7046.1|7041.1|0
1632270300000|2021-09-22 00:25:00|7048.1|7043.1|7049.1|7044.1|7051.5|7046.5|7047.7|7042.7|0
1632270600000|2021-09-22 00:30:00|7049.2|7044.2|7047.1|7042.1|7051.3|7046.3|7047|7042|0
1632270900000|2021-09-22 00:35:00|7047.2|7042.2|7049.4|7044.4|7051.1|7046.1|7045.8|7040.8|0
1632271200000|2021-09-22 00:40:00|7049.5|7044.5|7045.1|7040.1|7050|7045|7044|7039|0
1632271500000|2021-09-22 00:45:00|7045.2|7040.2|7050.7|7045.7|7052.8|7047.8|7045.1|7040.1|0
1632271800000|2021-09-22 00:50:00|7051|7046|7049.1|7044.1|7051|7046|7048.1|7043.1|0
1632272100000|2021-09-22 00:55:00|7049.2|7044.2|7047.5|7042.5|7049.9|7044.9|7045.9|7040.9|0
1632272400000|2021-09-22 01:00:00|7047.4|7042.4|7044.3|7039.3|7049.6|7044.6|7043.7|7038.7|0
1632272700000|2021-09-22 01:05:00|7044.4|7039.4|7067|7062|7068.3|7063.3|7041|7036|0
1632273000000|2021-09-22 01:10:00|7067.2|7062.2|7082|7077|7083.6|7078.6|7067.2|7062.2|0
1632273300000|2021-09-22 01:15:00|7082.1|7077.1|7077.6|7072.6|7091.1|7086.1|7075.2|7070.2|0
1632273600000|2021-09-22 01:20:00|7077.4|7072.4|7088.1|7083.1|7088.3|7083.3|7077.4|7072.4|0
1632273900000|2021-09-22 01:25:00|7088|7083|7096.9|7091.9|7098.2|7093.2|7085.5|7080.5|0
1632274200000|2021-09-22 01:30:00|7097|7092|7092.6|7087.6|7101.5|7096.5|7090.1|7085.1|0
1632274500000|2021-09-22 01:35:00|7092.7|7087.7|7092.8|7087.8|7097.4|7092.4|7088.2|7083.2|0
1632274800000|2021-09-22 01:40:00|7092.9|7087.9|7090.9|7085.9|7093.3|7088.3|7088.7|7083.7|0
1632275100000|2021-09-22 01:45:00|7090.8|7085.8|7092.2|7087.2|7096|7091|7090|7085|0
1632275400000|2021-09-22 01:50:00|7092.1|7087.1|7089.6|7084.6|7095.2|7090.2|7087.4|7082.4|0
1632275700000|2021-09-22 01:55:00|7090|7085|7088.2|7083.2|7090.2|7085.2|7085|7080|0
1632276000000|2021-09-22 02:00:00|7088.1|7083.1|7075.5|7070.5|7089.5|7084.5|7074.4|7069.4|0
1632276300000|2021-09-22 02:05:00|7075.6|7070.6|7073.9|7068.9|7075.6|7070.6|7069.5|7064.5|0
1632276600000|2021-09-22 02:10:00|7074|7069|7078.3|7073.3|7079.7|7074.7|7072.2|7067.2|0
1632276900000|2021-09-22 02:15:00|7078.2|7073.2|7079.2|7074.2|7081|7076|7076.1|7071.1|0
1632277200000|2021-09-22 02:20:00|7079|7074|7079|7074|7079.8|7074.8|7077.8|7072.8|0
1632277500000|2021-09-22 02:25:00|7079.2|7074.2|7078.7|7073.7|7079.5|7074.5|7077.5|7072.5|0
1632277800000|2021-09-22 02:30:00|7078.6|7073.6|7074.7|7069.7|7079|7074|7072.9|7067.9|0
1632278100000|2021-09-22 02:35:00|7075.1|7070.1|7076.2|7071.2|7076.6|7071.6|7070.9|7065.9|0
1632278400000|2021-09-22 02:40:00|7076.4|7071.4|7078.2|7073.2|7078.8|7073.8|7076.2|7071.2|0
1632278700000|2021-09-22 02:45:00|7078.3|7073.3|7079.4|7074.4|7080|7075|7075.4|7070.4|0
1632279000000|2021-09-22 02:50:00|7079.5|7074.5|7083.6|7078.6|7089.5|7084.5|7079.5|7074.5|0
1632279300000|2021-09-22 02:55:00|7083.9|7078.9|7086|7081|7086.3|7081.3|7081.2|7076.2|0
1632279600000|2021-09-22 03:00:00|7085.4|7080.4|7084.6|7079.6|7086.8|7081.8|7083.8|7078.8|0
1632279900000|2021-09-22 03:05:00|7084.3|7079.3|7088.2|7083.2|7089.3|7084.3|7084.2|7079.2|0
1632280200000|2021-09-22 03:10:00|7088.3|7083.3|7089.4|7084.4|7091|7086|7085.4|7080.4|0
1632280500000|2021-09-22 03:15:00|7089.7|7084.7|7090.1|7085.1|7091.2|7086.2|7088|7083|0
1632280800000|2021-09-22 03:20:00|7090.2|7085.2|7090.4|7085.4|7091.5|7086.5|7089.7|7084.7|0
1632281100000|2021-09-22 03:25:00|7090.3|7085.3|7090.3|7085.3|7091.7|7086.7|7089.3|7084.3|0
1632281400000|2021-09-22 03:30:00|7090.4|7085.4|7089.4|7084.4|7090.4|7085.4|7087.2|7082.2|0
1632281700000|2021-09-22 03:35:00|7089.3|7084.3|7085.3|7080.3|7089.3|7084.3|7084.7|7079.7|0
1632282000000|2021-09-22 03:40:00|7085.2|7080.2|7083.9|7078.9|7086.2|7081.2|7083|7078|0
1632282300000|2021-09-22 03:45:00|7083.8|7078.8|7084.3|7079.3|7086|7081|7082.9|7077.9|0
1632282600000|2021-09-22 03:50:00|7084.4|7079.4|7085.9|7080.9|7086.8|7081.8|7083|7078|0
1632282900000|2021-09-22 03:55:00|7086|7081|7080.5|7075.5|7086.1|7081.1|7077.2|7072.2|0
1632283200000|2021-09-22 04:00:00|7080.8|7075.8|7080.7|7075.7|7081.6|7076.6|7079.3|7074.3|0
1632283500000|2021-09-22 04:05:00|7080.8|7075.8|7080.1|7075.1|7082.4|7077.4|7079.2|7074.2|0
1632283800000|2021-09-22 04:10:00|7080.3|7075.3|7081.5|7076.5|7082|7077|7079|7074|0
1632284100000|2021-09-22 04:15:00|7081.6|7076.6|7082.3|7077.3|7082.9|7077.9|7080.6|7075.6|0
1632284400000|2021-09-22 04:20:00|7082.4|7077.4|7081.6|7076.6|7083.2|7078.2|7080.6|7075.6|0
1632284700000|2021-09-22 04:25:00|7081.5|7076.5|7083.9|7078.9|7084.2|7079.2|7081.5|7076.5|0
1632285000000|2021-09-22 04:30:00|7084|7079|7082.8|7077.8|7084.2|7079.2|7081.8|7076.8|0
1632285300000|2021-09-22 04:35:00|7083.1|7078.1|7081.7|7076.7|7083.4|7078.4|7081|7076|0
1632285600000|2021-09-22 04:40:00|7081.8|7076.8|7082|7077|7082.6|7077.6|7081.2|7076.2|0
1632285900000|2021-09-22 04:45:00|7081.9|7076.9|7089.5|7084.5|7091.4|7086.4|7081.2|7076.2|0
1632286200000|2021-09-22 04:50:00|7089.6|7084.6|7086.8|7081.8|7089.6|7084.6|7086.5|7081.5|0
1632286500000|2021-09-22 04:55:00|7087|7082|7087.5|7082.5|7088.2|7083.2|7086.6|7081.6|0
1632286800000|2021-09-22 05:00:00|7087.4|7082.4|7094.8|7089.8|7095.2|7090.2|7086.1|7081.1|0
1632287100000|2021-09-22 05:05:00|7094.7|7089.7|7094.1|7089.1|7095|7090|7087.2|7082.2|0
1632287400000|2021-09-22 05:10:00|7094.2|7089.2|7097.5|7092.5|7098.5|7093.5|7092.3|7087.3|0
1632287700000|2021-09-22 05:15:00|7097.3|7092.3|7102.6|7097.6|7103.2|7098.2|7095.1|7090.1|0
1632288000000|2021-09-22 05:20:00|7102.7|7097.7|7100.8|7095.8|7106|7101|7099.7|7094.7|0
1632288300000|2021-09-22 05:25:00|7101.3|7096.3|7097.9|7092.9|7101.8|7096.8|7096.7|7091.7|0
1632288600000|2021-09-22 05:30:00|7098.1|7093.1|7096.2|7091.2|7098.3|7093.3|7096.1|7091.1|0
1632288900000|2021-09-22 05:35:00|7096.3|7091.3|7096.7|7091.7|7097.6|7092.6|7094|7089|0
1632289200000|2021-09-22 05:40:00|7096.8|7091.8|7097.2|7092.2|7097.8|7092.8|7094.3|7089.3|0
1632289500000|2021-09-22 05:45:00|7097|7092|7097.6|7092.6|7097.7|7092.7|7095.4|7090.4|0
1632289800000|2021-09-22 05:50:00|7097.7|7092.7|7096.7|7091.7|7102|7097|7095.7|7090.7|0
1632290100000|2021-09-22 05:55:00|7096.8|7091.8|7096.4|7091.4|7098.4|7093.4|7096|7091|0
1632290400000|2021-09-22 06:00:00|7096.6|7091.6|7097.3|7092.3|7101.1|7096.1|7095.9|7090.9|0
1632290700000|2021-09-22 06:05:00|7097.4|7092.4|7098.5|7093.5|7099.7|7094.7|7094.3|7089.3|0
1632291000000|2021-09-22 06:10:00|7098.6|7093.6|7102.1|7097.1|7102.9|7097.9|7097.1|7092.1|0
1632291300000|2021-09-22 06:15:00|7101.9|7096.9|7102.6|7097.6|7104.5|7099.5|7101.5|7096.5|0
1632291600000|2021-09-22 06:20:00|7102.5|7097.5|7105.8|7100.8|7107.4|7102.4|7102.3|7097.3|0
1632291900000|2021-09-22 06:25:00|7106|7101|7107.7|7102.7|7110.3|7105.3|7105.5|7100.5|0
1632292200000|2021-09-22 06:30:00|7107.9|7102.9|7110.8|7105.8|7111.7|7106.7|7105.8|7100.8|0
1632292500000|2021-09-22 06:35:00|7110.9|7105.9|7110.9|7105.9|7113.3|7108.3|7109.7|7104.7|0
1632292800000|2021-09-22 06:40:00|7110.8|7105.8|7108.2|7103.2|7110.9|7105.9|7106.5|7101.5|0
1632293100000|2021-09-22 06:45:00|7108|7103|7111.3|7106.3|7112.5|7107.5|7106.5|7101.5|0
1632293400000|2021-09-22 06:50:00|7111.4|7106.4|7110.3|7105.3|7112.1|7107.1|7109.4|7104.4|0
1632293700000|2021-09-22 06:55:00|7110.2|7105.2|7109.7|7104.7|7111|7106|7108.1|7103.1|0
1632294000000|2021-09-22 07:00:00|7109.4|7104.4|7109.9|7104.9|7111.9|7106.9|7107.7|7102.7|0
1632294300000|2021-09-22 07:05:00|7110.1|7105.1|7110.5|7105.5|7115.7|7110.7|7108.9|7103.9|0
1632294600000|2021-09-22 07:10:00|7110.8|7105.8|7112.3|7107.3|7113.3|7108.3|7109.3|7104.3|0
1632294900000|2021-09-22 07:15:00|7112.2|7107.2|7108.9|7103.9|7113.7|7108.7|7108.3|7103.3|0
1632295200000|2021-09-22 07:20:00|7108.8|7103.8|7110.8|7105.8|7111.6|7106.6|7108.8|7103.8|0
1632295500000|2021-09-22 07:25:00|7110.6|7105.6|7106.9|7101.9|7113.4|7108.4|7106.1|7101.1|0
1632295800000|2021-09-22 07:30:00|7107|7102|7107.1|7102.1|7108.2|7103.2|7106.2|7101.2|0
1632296100000|2021-09-22 07:35:00|7106.9|7101.9|7102.8|7097.8|7107.2|7102.2|7102.6|7097.6|0
1632296400000|2021-09-22 07:40:00|7102.7|7097.7|7100.2|7095.2|7103.6|7098.6|7098.6|7093.6|0
1632296700000|2021-09-22 07:45:00|7100.1|7095.1|7098.8|7093.8|7101.9|7096.9|7096.2|7091.2|0
1632297000000|2021-09-22 07:50:00|7098.5|7093.5|7093|7088|7098.8|7093.8|7090.5|7085.5|0
1632297300000|2021-09-22 07:55:00|7093.1|7088.1|7092.7|7087.7|7095.4|7090.4|7091.5|7086.5|0
1632297600000|2021-09-22 08:00:00|7092.3|7087.3|7108.8|7105.8|7108.8|7105.8|7091.1|7086.1|0
1632297900000|2021-09-22 08:05:00|7108|7105|7108.8|7105.8|7109.3|7106.3|7097.1|7094.1|0
1632298200000|2021-09-22 08:10:00|7109.1|7106.1|7108.5|7105.5|7110|7107|7106|7103|0
1632298500000|2021-09-22 08:15:00|7108.3|7105.3|7112.7|7109.7|7114.5|7111.5|7107.6|7104.6|0
1632298800000|2021-09-22 08:20:00|7114.4|7111.4|7111.4|7108.4|7114.4|7111.4|7110.1|7107.1|0
1632299100000|2021-09-22 08:25:00|7111.1|7108.1|7114.4|7111.4|7114.4|7111.4|7111.1|7108.1|0
1632299400000|2021-09-22 08:30:00|7113.2|7110.2|7113.1|7110.1|7115.9|7112.9|7112.8|7109.8|0
1632299700000|2021-09-22 08:35:00|7113.3|7110.3|7115|7112|7115.4|7112.4|7112.9|7109.9|0
1632300000000|2021-09-22 08:40:00|7115.1|7112.1|7115.4|7112.4|7117.7|7114.7|7114|7111|0
1632300300000|2021-09-22 08:45:00|7115.5|7112.5|7116.7|7113.7|7119.5|7116.5|7115|7112|0
1632300600000|2021-09-22 08:50:00|7116.9|7113.9|7122.9|7119.9|7122.9|7119.9|7116.8|7113.8|0
1632300900000|2021-09-22 08:55:00|7123.1|7120.1|7122|7119|7123.8|7120.8|7119.4|7116.4|0
1632301200000|2021-09-22 09:00:00|7122.2|7119.2|7121.8|7118.8|7122.3|7119.3|7121.4|7118.4|0
1632301500000|2021-09-22 09:05:00|7121.9|7118.9|7122.4|7119.4|7122.7|7119.7|7120.8|7117.8|0
1632301800000|2021-09-22 09:10:00|7122.3|7119.3|7119.4|7116.4|7122.8|7119.8|7119.4|7116.4|0
1632302100000|2021-09-22 09:15:00|7119.2|7116.2|7123.8|7120.8|7123.9|7120.9|7119.2|7116.2|0
1632302400000|2021-09-22 09:20:00|7123.5|7120.5|7124.9|7121.9|7125.2|7122.2|7121.1|7118.1|0
1632302700000|2021-09-22 09:25:00|7124.6|7121.6|7122.3|7119.3|7125.6|7122.6|7122.3|7119.3|0
1632303000000|2021-09-22 09:30:00|7123.5|7120.5|7121.3|7118.3|7124|7121|7120.3|7117.3|0
1632303300000|2021-09-22 09:35:00|7121.2|7118.2|7121.2|7118.2|7121.7|7118.7|7117.9|7114.9|0
1632303600000|2021-09-22 09:40:00|7121|7118|7118.2|7115.2|7121|7118|7116.5|7113.5|0
1632303900000|2021-09-22 09:45:00|7118.4|7115.4|7122.3|7119.3|7122.3|7119.3|7118.4|7115.4|0
1632304200000|2021-09-22 09:50:00|7121.4|7118.4|7120.3|7117.3|7122.4|7119.4|7116.6|7113.6|0
1632304500000|2021-09-22 09:55:00|7120|7117|7119.3|7116.3|7122.6|7119.6|7119.3|7116.3|0
1632304800000|2021-09-22 10:00:00|7119.1|7116.1|7122.1|7119.1|7122.7|7119.7|7119.1|7116.1|0
1632305100000|2021-09-22 10:05:00|7122.2|7119.2|7120.5|7117.5|7122.6|7119.6|7120|7117|0
1632305400000|2021-09-22 10:10:00|7120.9|7117.9|7123.3|7120.3|7123.3|7120.3|7120.9|7117.9|0
1632305700000|2021-09-22 10:15:00|7123.4|7120.4|7123.2|7120.2|7124.7|7121.7|7122.9|7119.9|0
1632306000000|2021-09-22 10:20:00|7123.3|7120.3|7123.3|7120.3|7123.5|7120.5|7122.4|7119.4|0
1632306300000|2021-09-22 10:25:00|7123.2|7120.2|7123.1|7120.1|7125|7122|7122.9|7119.9|0
1632306600000|2021-09-22 10:30:00|7123.2|7120.2|7121.9|7118.9|7123.2|7120.2|7121.3|7118.3|0
1632306900000|2021-09-22 10:35:00|7123.4|7120.4|7122.9|7119.9|7123.4|7120.4|7122.8|7119.8|0
1632307200000|2021-09-22 10:40:00|7122.8|7119.8|7119.8|7116.8|7122.9|7119.9|7119.8|7116.8|0
1632307500000|2021-09-22 10:45:00|7119.7|7116.7|7120.3|7117.3|7120.7|7117.7|7119.7|7116.7|0
1632307800000|2021-09-22 10:50:00|7119.6|7116.6|7118.7|7115.7|7119.6|7116.6|7118.1|7115.1|0
1632308100000|2021-09-22 10:55:00|7119|7116|7119.5|7116.5|7120|7117|7118.7|7115.7|0
1632308400000|2021-09-22 11:00:00|7116.4|7113.4|7112.3|7109.3|7119|7116|7112.1|7109.1|0
1632308700000|2021-09-22 11:05:00|7112.5|7109.5|7111.8|7108.8|7113.2|7110.2|7111.6|7108.6|0
1632309000000|2021-09-22 11:10:00|7111.4|7108.4|7108.5|7105.5|7111.4|7108.4|7107.5|7104.5|0
1632309300000|2021-09-22 11:15:00|7108.6|7105.6|7107.9|7104.9|7110.6|7107.6|7106.2|7103.2|0
1632309600000|2021-09-22 11:20:00|7107.4|7104.4|7109.5|7106.5|7110.3|7107.3|7106.2|7103.2|0
1632309900000|2021-09-22 11:25:00|7109.2|7106.2|7108.9|7105.9|7109.8|7106.8|7108.5|7105.5|0
1632310200000|2021-09-22 11:30:00|7108.3|7105.3|7108.5|7105.5|7110.6|7107.6|7107.7|7104.7|0
1632310500000|2021-09-22 11:35:00|7108.4|7105.4|7109|7106|7110.2|7107.2|7108.3|7105.3|0
1632310800000|2021-09-22 11:40:00|7109.1|7106.1|7108.6|7105.6|7109.5|7106.5|7108.6|7105.6|0
1632311100000|2021-09-22 11:45:00|7108.7|7105.7|7110.3|7107.3|7111.8|7108.8|7108.2|7105.2|0
1632311400000|2021-09-22 11:50:00|7110.7|7107.7|7110.8|7107.8|7111.5|7108.5|7109.1|7106.1|0
1632311700000|2021-09-22 11:55:00|7109.2|7106.2|7107.6|7104.6|7109.4|7106.4|7106.5|7103.5|0
1632312000000|2021-09-22 12:00:00|7107.5|7104.5|7112.1|7109.1|7112.1|7109.1|7107.4|7104.4|0
1632312300000|2021-09-22 12:05:00|7111.5|7108.5|7110.8|7107.8|7111.7|7108.7|7109.4|7106.4|0
1632312600000|2021-09-22 12:10:00|7110.7|7107.7|7110.5|7107.5|7112.2|7109.2|7110.4|7107.4|0
1632312900000|2021-09-22 12:15:00|7110.6|7107.6|7114.9|7111.9|7115.1|7112.1|7110.1|7107.1|0
1632313200000|2021-09-22 12:20:00|7114.8|7111.8|7116|7113|7116.7|7113.7|7114.5|7111.5|0
1632313500000|2021-09-22 12:25:00|7115.8|7112.8|7117.7|7114.7|7117.8|7114.8|7114.8|7111.8|0
1632313800000|2021-09-22 12:30:00|7117.8|7114.8|7120|7117|7120|7117|7116.6|7113.6|0
1632314100000|2021-09-22 12:35:00|7119.9|7116.9|7119.8|7116.8|7120.2|7117.2|7119.5|7116.5|0
1632314400000|2021-09-22 12:40:00|7119.9|7116.9|7121.7|7118.7|7122.5|7119.5|7119.5|7116.5|0
1632314700000|2021-09-22 12:45:00|7121.2|7118.2|7120.9|7117.9|7121.8|7118.8|7120.2|7117.2|0
1632315000000|2021-09-22 12:50:00|7121|7118|7121.2|7118.2|7122.1|7119.1|7120.7|7117.7|0
1632315300000|2021-09-22 12:55:00|7121|7118|7120.5|7117.5|7121|7118|7119.7|7116.7|0
1632315600000|2021-09-22 13:00:00|7120.6|7117.6|7126.7|7123.7|7126.8|7123.8|7120.6|7117.6|0
1632315900000|2021-09-22 13:05:00|7126.9|7123.9|7124.3|7121.3|7130.7|7127.7|7124.3|7121.3|0
1632316200000|2021-09-22 13:10:00|7123.4|7120.4|7106.4|7103.4|7123.7|7120.7|7105.1|7102.1|0
1632316500000|2021-09-22 13:15:00|7106.3|7103.3|7096.4|7093.4|7106.7|7103.7|7095.9|7092.9|0
1632316800000|2021-09-22 13:20:00|7097.5|7094.5|7086.6|7083.6|7097.6|7094.6|7082.2|7079.2|0
1632317100000|2021-09-22 13:25:00|7091.4|7088.4|7085|7082|7092.1|7089.1|7084.7|7081.7|0
1632317400000|2021-09-22 13:30:00|7085.3|7082.3|7084.6|7082.8|7093.6|7091.8|7067.3|7065.5|0
1632317700000|2021-09-22 13:35:00|7083.8|7082|7098.8|7097|7101.7|7099.9|7082.3|7080.5|0
1632318000000|2021-09-22 13:40:00|7099.9|7098.1|7090.2|7088.4|7105.4|7103.6|7089.5|7087.7|0
1632318300000|2021-09-22 13:45:00|7089.7|7087.9|7099.1|7097.3|7105.6|7103.8|7089.6|7087.8|0
1632318600000|2021-09-22 13:50:00|7099.2|7097.4|7113.3|7111.5|7116.3|7114.5|7096.3|7094.5|0
1632318900000|2021-09-22 13:55:00|7113.4|7111.6|7128.1|7126.3|7132.3|7130.5|7113.3|7111.5|0
1632319200000|2021-09-22 14:00:00|7129.8|7128|7133.7|7131.9|7141.6|7139.8|7126.9|7125.1|0
1632319500000|2021-09-22 14:05:00|7134.4|7132.6|7137.8|7136|7139.3|7137.5|7131.1|7129.3|0
1632319800000|2021-09-22 14:10:00|7138.1|7136.3|7135.9|7134.1|7141.2|7139.4|7125.3|7123.5|0
1632320100000|2021-09-22 14:15:00|7136|7134.2|7136.6|7134.8|7143.5|7141.7|7133.2|7131.4|0
1632320400000|2021-09-22 14:20:00|7136.3|7134.5|7143.5|7141.7|7144|7142.2|7135.5|7133.7|0
1632320700000|2021-09-22 14:25:00|7143.2|7141.4|7148.5|7146.7|7156.6|7154.8|7141.3|7139.5|0
1632321000000|2021-09-22 14:30:00|7148.7|7146.9|7147.9|7146.1|7152.3|7150.5|7144.2|7142.4|0
1632321300000|2021-09-22 14:35:00|7147.5|7145.7|7143.7|7141.9|7149|7147.2|7140.7|7138.9|0
1632321600000|2021-09-22 14:40:00|7143.3|7141.5|7144.6|7142.8|7149.1|7147.3|7142.8|7141|0
1632321900000|2021-09-22 14:45:00|7144.8|7143|7142.2|7140.4|7145|7143.2|7135.2|7133.4|0
1632322200000|2021-09-22 14:50:00|7142.1|7140.3|7140.1|7138.3|7144.9|7143.1|7136.5|7134.7|0
1632322500000|2021-09-22 14:55:00|7140.2|7138.4|7143|7141.2|7149.2|7147.4|7139.8|7138|0
1632322800000|2021-09-22 15:00:00|7142.9|7141.1|7148.9|7147.1|7149.1|7147.3|7141.5|7139.7|0
1632323100000|2021-09-22 15:05:00|7148.8|7147|7146.7|7144.9|7149.9|7148.1|7144.4|7142.6|0
1632323400000|2021-09-22 15:10:00|7146.5|7144.7|7143|7141.2|7146.9|7145.1|7140.7|7138.9|0
1632323700000|2021-09-22 15:15:00|7143.1|7141.3|7150.8|7149|7151.2|7149.4|7142.2|7140.4|0
1632324000000|2021-09-22 15:20:00|7150.7|7148.9|7148.8|7147|7156.1|7154.3|7147.2|7145.4|0
1632324300000|2021-09-22 15:25:00|7149|7147.2|7157.7|7155.9|7157.8|7156|7149|7147.2|0
1632324600000|2021-09-22 15:30:00|7157.5|7155.7|7167.2|7165.4|7169.3|7167.5|7157.5|7155.7|0
1632324900000|2021-09-22 15:35:00|7167.6|7165.8|7167.5|7165.7|7168.5|7166.7|7164.6|7162.8|0
1632325200000|2021-09-22 15:40:00|7167.7|7165.9|7168.6|7166.8|7171.3|7169.5|7167.5|7165.7|0
1632325500000|2021-09-22 15:45:00|7168.3|7166.5|7169.6|7167.8|7172.3|7170.5|7167.1|7165.3|0
1632325800000|2021-09-22 15:50:00|7169.5|7167.7|7171.2|7169.4|7181.8|7180|7168.1|7166.3|0
1632326100000|2021-09-22 15:55:00|7171.3|7169.5|7171.8|7170|7173.5|7171.7|7169.8|7168|0
1632326400000|2021-09-22 16:00:00|7172.3|7170.5|7162.9|7161.1|7172.4|7170.6|7162.1|7160.3|0
1632326700000|2021-09-22 16:05:00|7162.8|7161|7154.5|7152.7|7163.7|7161.9|7153.5|7151.7|0
1632327000000|2021-09-22 16:10:00|7154.4|7152.6|7157.7|7155.9|7159.1|7157.3|7154.3|7152.5|0
1632327300000|2021-09-22 16:15:00|7157.8|7156|7154.9|7153.1|7159.2|7157.4|7153.9|7152.1|0
1632327600000|2021-09-22 16:20:00|7155|7153.2|7156.9|7155.1|7162.6|7160.8|7154.7|7152.9|0
1632327900000|2021-09-22 16:25:00|7156.8|7155|7160.7|7158.9|7162|7160.2|7155.9|7154.1|0
1632328200000|2021-09-22 16:30:00|7160.6|7158.8|7167.2|7165.4|7167.7|7165.9|7160.5|7158.7|0
1632328500000|2021-09-22 16:35:00|7167|7165.2|7168|7166.2|7169.7|7167.9|7165.2|7163.4|0
1632328800000|2021-09-22 16:40:00|7167.8|7166|7159.6|7157.8|7170.1|7168.3|7159.4|7157.6|0
1632329100000|2021-09-22 16:45:00|7159.9|7158.1|7158.3|7156.5|7163.6|7161.8|7157.7|7155.9|0
1632329400000|2021-09-22 16:50:00|7158.1|7156.3|7154.7|7152.9|7163.6|7161.8|7154.3|7152.5|0
1632329700000|2021-09-22 16:55:00|7154.6|7152.8|7154.6|7152.8|7158.5|7156.7|7153.4|7151.6|0
1632330000000|2021-09-22 17:00:00|7154.4|7152.6|7148.1|7146.3|7154.5|7152.7|7146.8|7145|0
1632330300000|2021-09-22 17:05:00|7147.9|7146.1|7148|7146.2|7152.8|7151|7147.2|7145.4|0
1632330600000|2021-09-22 17:10:00|7147.9|7146.1|7149.9|7148.1|7151|7149.2|7144.9|7143.1|0
1632330900000|2021-09-22 17:15:00|7149.8|7148|7145.8|7144|7150|7148.2|7144.2|7142.4|0
1632331200000|2021-09-22 17:20:00|7145.3|7143.5|7148.3|7146.5|7149|7147.2|7145.3|7143.5|0
1632331500000|2021-09-22 17:25:00|7147.5|7145.7|7155.4|7153.6|7155.6|7153.8|7147.3|7145.5|0
1632331800000|2021-09-22 17:30:00|7155.1|7153.3|7160.8|7159|7162.5|7160.7|7154.7|7152.9|0
1632332100000|2021-09-22 17:35:00|7160.6|7158.8|7157.6|7155.8|7161.5|7159.7|7154.7|7152.9|0
1632332400000|2021-09-22 17:40:00|7157.1|7155.3|7154.8|7153|7158.6|7156.8|7154.6|7152.8|0
1632332700000|2021-09-22 17:45:00|7154.7|7152.9|7150|7148.2|7157.3|7155.5|7150|7148.2|0
1632333000000|2021-09-22 17:50:00|7149.9|7148.1|7144.1|7142.3|7149.9|7148.1|7141|7139.2|0
1632333300000|2021-09-22 17:55:00|7144|7142.2|7151.6|7149.8|7151.6|7149.8|7142.9|7141.1|0
1632333600000|2021-09-22 18:00:00|7152|7150.2|7175|7173.2|7177.6|7175.8|7133.2|7131.4|0
1632333900000|2021-09-22 18:05:00|7175.1|7173.3|7165.6|7163.8|7179.9|7178.1|7160.3|7158.5|0
1632334200000|2021-09-22 18:10:00|7166|7164.2|7184.4|7182.6|7185.3|7183.5|7166|7164.2|0
1632334500000|2021-09-22 18:15:00|7184.3|7182.5|7175.7|7173.9|7192.1|7190.3|7175|7173.2|0
1632334800000|2021-09-22 18:20:00|7175.9|7174.1|7175.6|7173.8|7180.8|7179|7167.9|7166.1|0
1632335100000|2021-09-22 18:25:00|7175.4|7173.6|7191.8|7190|7192.4|7190.6|7172.4|7170.6|0
1632335400000|2021-09-22 18:30:00|7192|7190.2|7186.1|7184.3|7195|7193.2|7177.6|7175.8|0
1632335700000|2021-09-22 18:35:00|7185.1|7183.3|7168.9|7167.1|7188.3|7186.5|7165.1|7163.3|0
1632336000000|2021-09-22 18:40:00|7169|7167.2|7162.2|7160.4|7172.2|7170.4|7154.6|7152.8|0
1632336300000|2021-09-22 18:45:00|7161.7|7159.9|7143.1|7141.3|7164.1|7162.3|7141.5|7139.7|0
1632336600000|2021-09-22 18:50:00|7142.4|7140.6|7148.6|7146.8|7155|7153.2|7129.1|7127.3|0
1632336900000|2021-09-22 18:55:00|7149.1|7147.3|7142.4|7140.6|7150.3|7148.5|7133.7|7131.9|0
1632337200000|2021-09-22 19:00:00|7142.5|7140.7|7141.8|7140|7147.3|7145.5|7135|7133.2|0
1632337500000|2021-09-22 19:05:00|7141.3|7139.5|7143.7|7141.9|7146.3|7144.5|7131.7|7129.9|0
1632337800000|2021-09-22 19:10:00|7143.9|7142.1|7164.9|7163.1|7165|7163.2|7142.2|7140.4|0
1632338100000|2021-09-22 19:15:00|7165|7163.2|7181.4|7179.6|7181.6|7179.8|7163.5|7161.7|0
1632338400000|2021-09-22 19:20:00|7181.2|7179.4|7181.2|7179.4|7191.4|7189.6|7178.2|7176.4|0
1632338700000|2021-09-22 19:25:00|7181.1|7179.3|7173.3|7171.5|7181.9|7180.1|7171.9|7170.1|0
1632339000000|2021-09-22 19:30:00|7173.2|7171.4|7175.3|7173.5|7178|7176.2|7168.4|7166.6|0
1632339300000|2021-09-22 19:35:00|7174.8|7173|7185.9|7184.1|7186.2|7184.4|7172.9|7171.1|0
1632339600000|2021-09-22 19:40:00|7186|7184.2|7171.1|7169.3|7186.8|7185|7170.2|7168.4|0
1632339900000|2021-09-22 19:45:00|7171.4|7169.6|7173.2|7171.4|7178.4|7176.6|7170.1|7168.3|0
1632340200000|2021-09-22 19:50:00|7172.5|7170.7|7171.4|7169.6|7176.1|7174.3|7163.1|7161.3|0
1632340500000|2021-09-22 19:55:00|7171.2|7169.4|7168.9|7167.1|7171.7|7169.9|7162|7160.2|0
1632340800000|2021-09-22 20:00:00|7169.5|7166.5|7169|7166|7170.3|7167.3|7162.5|7159.5|0
1632341100000|2021-09-22 20:05:00|7169.1|7166.1|7168.4|7165.4|7170.9|7167.9|7168.3|7165.3|0
1632341400000|2021-09-22 20:10:00|7168.5|7165.5|7171.2|7168.2|7171.5|7168.5|7167.8|7164.8|0
1632341700000|2021-09-22 20:15:00|7171.4|7168.4|7169.4|7166.4|7171.4|7168.4|7169.1|7166.1|0
1632342000000|2021-09-22 20:20:00|7169.2|7166.2|7164.3|7161.3|7169.2|7166.2|7164.1|7161.1|0
1632342300000|2021-09-22 20:25:00|7163.9|7160.9|7166.5|7163.5|7166.9|7163.9|7163.6|7160.6|0
1632342600000|2021-09-22 20:30:00|7166.6|7163.6|7168.7|7165.7|7170|7167|7166.4|7163.4|0
1632342900000|2021-09-22 20:35:00|7168.6|7165.6|7168.2|7165.2|7168.8|7165.8|7166.8|7163.8|0
1632343200000|2021-09-22 20:40:00|7168.6|7165.6|7168.2|7165.2|7168.6|7165.6|7167.7|7164.7|0
1632343500000|2021-09-22 20:45:00|7168.4|7165.4|7168.5|7165.5|7168.8|7165.8|7168.4|7165.4|0
1632343800000|2021-09-22 20:50:00|7168.6|7165.6|7168.6|7165.6|7168.6|7165.6|7167.8|7164.8|0
1632344100000|2021-09-22 20:55:00|7168.5|7165.5|7171.3|7168.3|7171.6|7168.6|7168.5|7165.5|0
1632344400000|2021-09-22 21:00:00|7171.2|7168.2|7171|7168|7171.2|7168.2|7170.5|7167.5|0
1632344700000|2021-09-22 21:05:00|7171.2|7168.2|7170.2|7167.2|7171.2|7168.2|7170.2|7167.2|0
1632345000000|2021-09-22 21:10:00|7170.3|7167.3|7170.3|7167.3|7170.5|7167.5|7170.1|7167.1|0
1632345300000|2021-09-22 21:15:00|7170.2|7167.2|7170.9|7167.9|7171.3|7168.3|7170|7167|0
1632345600000|2021-09-22 21:20:00|7170.8|7167.8|7170.5|7167.5|7171|7168|7170.5|7167.5|0
1632345900000|2021-09-22 21:25:00|7170.4|7167.4|7170.9|7167.9|7170.9|7167.9|7170.3|7167.3|0
1632346200000|2021-09-22 21:30:00|7170.8|7167.8|7172.4|7169.4|7172.8|7169.8|7170.8|7167.8|0
1632346500000|2021-09-22 21:35:00|7172.2|7169.2|7172.3|7169.3|7172.6|7169.6|7172.2|7169.2|0
1632346800000|2021-09-22 21:40:00|7172.4|7169.4|7173.2|7170.2|7173.3|7170.3|7172.3|7169.3|0
1632347100000|2021-09-22 21:45:00|7173.1|7170.1|7174.7|7171.7|7175.3|7172.3|7173.1|7170.1|0
1632347400000|2021-09-22 21:50:00|7174.9|7171.9|7174.5|7171.5|7175.3|7172.3|7174.5|7171.5|0
1632347700000|2021-09-22 21:55:00|7174.3|7171.3|7174.6|7171.6|7174.6|7171.6|7173.4|7170.4|0
1632348000000|2021-09-22 22:00:00|7174.5|7171.5|7175.7|7172.7|7175.7|7172.7|7174.3|7171.3|0
1632348300000|2021-09-22 22:05:00|7175.8|7172.8|7175.7|7172.7|7176.2|7173.2|7175.1|7172.1|0
1632348600000|2021-09-22 22:10:00|7175.8|7172.8|7177.1|7174.1|7177.1|7174.1|7175.7|7172.7|0
1632348900000|2021-09-22 22:15:00|7177|7174|7177.5|7174.5|7177.9|7174.9|7177|7174|0
1632349200000|2021-09-22 22:20:00|7177.6|7174.6|7177.9|7174.9|7178.3|7175.3|7177.5|7174.5|0
1632349500000|2021-09-22 22:25:00|7178.1|7175.1|7178.4|7175.4|7178.7|7175.7|7177.8|7174.8|0
1632349800000|2021-09-22 22:30:00|7178.5|7175.5|7178|7175|7178.9|7175.9|7177.7|7174.7|0
1632350100000|2021-09-22 22:35:00|7177.9|7174.9|7179.7|7176.7|7179.7|7176.7|7177.9|7174.9|0
1632350400000|2021-09-22 22:40:00|7179.9|7176.9|7180.3|7177.3|7180.6|7177.6|7179.6|7176.6|0
1632350700000|2021-09-22 22:45:00|7180.4|7177.4|7180.7|7177.7|7181.1|7178.1|7180.2|7177.2|0
1632351000000|2021-09-22 22:50:00|7180.6|7177.6|7182.3|7179.3|7182.3|7179.3|7180|7177|0
1632351300000|2021-09-22 22:55:00|7182.4|7179.4|7182.7|7179.7|7183.5|7180.5|7182.4|7179.4|0
1632351600000|2021-09-22 23:00:00|7182.8|7179.8|7185.5|7182.5|7185.5|7182.5|7182.7|7179.7|0
1632351900000|2021-09-22 23:05:00|7185.6|7182.6|7186|7183|7186|7183|7185.1|7182.1|0
1632352200000|2021-09-22 23:10:00|7186.4|7183.4|7188|7185|7188.2|7185.2|7186.2|7183.2|0
1632352500000|2021-09-22 23:15:00|7187.6|7184.6|7189|7186|7189.2|7186.2|7187.6|7184.6|0
1632352800000|2021-09-22 23:20:00|7188.9|7185.9|7188.4|7185.4|7189.1|7186.1|7188.4|7185.4|0
1632353100000|2021-09-22 23:25:00|7189.1|7186.1|7190.4|7187.4|7191.1|7188.1|7188.7|7185.7|0
1632353400000|2021-09-22 23:30:00|7190.3|7187.3|7189.9|7186.9|7190.8|7187.8|7189.7|7186.7|0
1632353700000|2021-09-22 23:35:00|7190|7187|7189.4|7186.4|7191.2|7188.2|7189.4|7186.4|0
1632354000000|2021-09-22 23:40:00|7189.3|7186.3|7190.7|7187.7|7191|7188|7189|7186|0
1632354300000|2021-09-22 23:45:00|7190.9|7187.9|7189.2|7186.2|7191|7188|7189.1|7186.1|0
1632354600000|2021-09-22 23:50:00|7189.1|7186.1|7189.4|7186.4|7189.8|7186.8|7188|7185|0
1632354900000|2021-09-22 23:55:00|7189.2|7186.2|7191.9|7186.9|7192.1|7189.1|7189|7186|0
1632355200000|2021-09-23 00:00:00|7191.8|7186.8|7194.5|7189.5|7196.3|7191.3|7191.8|7186.8|0
1632355500000|2021-09-23 00:05:00|7194.6|7189.6|7196|7191|7196.2|7191.2|7194.3|7189.3|0
1632355800000|2021-09-23 00:10:00|7195.9|7190.9|7195|7190|7197|7192|7194.7|7189.7|0
1632356100000|2021-09-23 00:15:00|7194.9|7189.9|7195.5|7190.5|7196.7|7191.7|7194.4|7189.4|0
1632356400000|2021-09-23 00:20:00|7195.3|7190.3|7193.5|7188.5|7196.9|7191.9|7192.9|7187.9|0
1632356700000|2021-09-23 00:25:00|7193.7|7188.7|7193.7|7188.7|7195.3|7190.3|7193.5|7188.5|0
1632357000000|2021-09-23 00:30:00|7193.8|7188.8|7191.3|7186.3|7194.1|7189.1|7189.2|7184.2|0
1632357300000|2021-09-23 00:35:00|7191.2|7186.2|7192.4|7187.4|7192.6|7187.6|7191.2|7186.2|0
1632357600000|2021-09-23 00:40:00|7192.3|7187.3|7194.2|7189.2|7195|7190|7191.5|7186.5|0
1632357900000|2021-09-23 00:45:00|7194.3|7189.3|7194.4|7189.4|7195.5|7190.5|7193.9|7188.9|0
1632358200000|2021-09-23 00:50:00|7194.5|7189.5|7195|7190|7195.1|7190.1|7192.3|7187.3|0
1632358500000|2021-09-23 00:55:00|7195.1|7190.1|7195.1|7190.1|7196.4|7191.4|7194.2|7189.2|0
1632358800000|2021-09-23 01:00:00|7195.3|7190.3|7194.4|7189.4|7196.7|7191.7|7193.4|7188.4|0
1632359100000|2021-09-23 01:05:00|7194.5|7189.5|7192.4|7187.4|7195|7190|7192.4|7187.4|0
1632359400000|2021-09-23 01:10:00|7192.5|7187.5|7192.4|7187.4|7194|7189|7191.9|7186.9|0
1632359700000|2021-09-23 01:15:00|7192.3|7187.3|7194.5|7189.5|7195.9|7190.9|7189.9|7184.9|0
1632360000000|2021-09-23 01:20:00|7194.3|7189.3|7198.1|7193.1|7203|7198|7194.2|7189.2|0
1632360300000|2021-09-23 01:25:00|7198|7193|7200.7|7195.7|7201|7196|7198|7193|0
1632360600000|2021-09-23 01:30:00|7200.8|7195.8|7203.3|7198.3|7203.9|7198.9|7200.5|7195.5|0
1632360900000|2021-09-23 01:35:00|7203.2|7198.2|7200.5|7195.5|7203.5|7198.5|7200.4|7195.4|0
1632361200000|2021-09-23 01:40:00|7200.4|7195.4|7202.2|7197.2|7202.5|7197.5|7199.3|7194.3|0
1632361500000|2021-09-23 01:45:00|7202.3|7197.3|7201.5|7196.5|7203.8|7198.8|7200.7|7195.7|0
1632361800000|2021-09-23 01:50:00|7201.4|7196.4|7197.2|7192.2|7201.6|7196.6|7196.5|7191.5|0
1632362100000|2021-09-23 01:55:00|7197.1|7192.1|7197.6|7192.6|7199.8|7194.8|7196.2|7191.2|0
1632362400000|2021-09-23 02:00:00|7197.9|7192.9|7193.4|7188.4|7199.5|7194.5|7192.9|7187.9|0
1632362700000|2021-09-23 02:05:00|7193.5|7188.5|7196.9|7191.9|7196.9|7191.9|7193.4|7188.4|0
1632363000000|2021-09-23 02:10:00|7196.8|7191.8|7197.9|7192.9|7198.2|7193.2|7195.6|7190.6|0
1632363300000|2021-09-23 02:15:00|7197.7|7192.7|7197.8|7192.8|7198.3|7193.3|7196|7191|0
1632363600000|2021-09-23 02:20:00|7197.7|7192.7|7194.2|7189.2|7198.7|7193.7|7194.2|7189.2|0
1632363900000|2021-09-23 02:25:00|7194.3|7189.3|7196.9|7191.9|7198.2|7193.2|7193|7188|0
1632364200000|2021-09-23 02:30:00|7197|7192|7193.1|7188.1|7197.6|7192.6|7193|7188|0
1632364500000|2021-09-23 02:35:00|7193|7188|7191.1|7186.1|7195.1|7190.1|7190.4|7185.4|0
1632364800000|2021-09-23 02:40:00|7191|7186|7189.2|7184.2|7191.2|7186.2|7186.6|7181.6|0
1632365100000|2021-09-23 02:45:00|7189.4|7184.4|7191.3|7186.3|7191.8|7186.8|7188.2|7183.2|0
1632365400000|2021-09-23 02:50:00|7191.4|7186.4|7191.3|7186.3|7192|7187|7190.2|7185.2|0
1632365700000|2021-09-23 02:55:00|7191.4|7186.4|7192.9|7187.9|7194.1|7189.1|7191.2|7186.2|0
1632366000000|2021-09-23 03:00:00|7193.2|7188.2|7192.9|7187.9|7194.6|7189.6|7191.5|7186.5|0
1632366300000|2021-09-23 03:05:00|7193|7188|7192.3|7187.3|7194.5|7189.5|7192.2|7187.2|0
1632366600000|2021-09-23 03:10:00|7192.4|7187.4|7192.4|7187.4|7192.8|7187.8|7190.6|7185.6|0
1632366900000|2021-09-23 03:15:00|7192.3|7187.3|7191.4|7186.4|7192.5|7187.5|7190.8|7185.8|0
1632367200000|2021-09-23 03:20:00|7191.3|7186.3|7194.7|7189.7|7195.2|7190.2|7191.2|7186.2|0
1632367500000|2021-09-23 03:25:00|7194.8|7189.8|7193.3|7188.3|7195.2|7190.2|7193.3|7188.3|0
1632367800000|2021-09-23 03:30:00|7193.4|7188.4|7190.3|7185.3|7193.4|7188.4|7189.9|7184.9|0
1632368100000|2021-09-23 03:35:00|7190.2|7185.2|7190.5|7185.5|7191.5|7186.5|7190.1|7185.1|0
1632368400000|2021-09-23 03:40:00|7190.4|7185.4|7190.6|7185.6|7191.7|7186.7|7189.6|7184.6|0
1632368700000|2021-09-23 03:45:00|7190.7|7185.7|7191.3|7186.3|7191.4|7186.4|7190.3|7185.3|0
1632369000000|2021-09-23 03:50:00|7191.4|7186.4|7190.1|7185.1|7191.7|7186.7|7189.6|7184.6|0
1632369300000|2021-09-23 03:55:00|7190.2|7185.2|7189.2|7184.2|7190.6|7185.6|7189.1|7184.1|0
1632369600000|2021-09-23 04:00:00|7189.1|7184.1|7191.2|7186.2|7191.3|7186.3|7188.6|7183.6|0
1632369900000|2021-09-23 04:05:00|7190.8|7185.8|7190|7185|7191.2|7186.2|7189.9|7184.9|0
1632370200000|2021-09-23 04:10:00|7190.1|7185.1|7191.2|7186.2|7191.3|7186.3|7189.6|7184.6|0
1632370500000|2021-09-23 04:15:00|7191.1|7186.1|7191.1|7186.1|7191.2|7186.2|7190.1|7185.1|0
1632370800000|2021-09-23 04:20:00|7191.2|7186.2|7191.5|7186.5|7191.8|7186.8|7190.8|7185.8|0
1632371100000|2021-09-23 04:25:00|7191.6|7186.6|7192.3|7187.3|7192.7|7187.7|7191.3|7186.3|0
1632371400000|2021-09-23 04:30:00|7192.2|7187.2|7191.2|7186.2|7194.5|7189.5|7191.1|7186.1|0
1632371700000|2021-09-23 04:35:00|7191.1|7186.1|7191.9|7186.9|7192.2|7187.2|7190.2|7185.2|0
1632372000000|2021-09-23 04:40:00|7191.8|7186.8|7191.9|7186.9|7192.1|7187.1|7191.3|7186.3|0
1632372300000|2021-09-23 04:45:00|7192|7187|7191.9|7186.9|7192.3|7187.3|7191.7|7186.7|0
1632372600000|2021-09-23 04:50:00|7191.8|7186.8|7192|7187|7192.3|7187.3|7191.7|7186.7|0
1632372900000|2021-09-23 04:55:00|7192.1|7187.1|7193.4|7188.4|7195.2|7190.2|7191.8|7186.8|0
1632373200000|2021-09-23 05:00:00|7193.5|7188.5|7192.4|7187.4|7194|7189|7191.4|7186.4|0
1632373500000|2021-09-23 05:05:00|7192.3|7187.3|7194.7|7189.7|7195.8|7190.8|7191.9|7186.9|0
1632373800000|2021-09-23 05:10:00|7194.8|7189.8|7196.4|7191.4|7198.4|7193.4|7194.3|7189.3|0
1632374100000|2021-09-23 05:15:00|7196.3|7191.3|7197.4|7192.4|7199|7194|7195.8|7190.8|0
1632374400000|2021-09-23 05:20:00|7197.5|7192.5|7195.8|7190.8|7198.1|7193.1|7194.2|7189.2|0
1632374700000|2021-09-23 05:25:00|7195.6|7190.6|7194|7189|7195.9|7190.9|7192.8|7187.8|0
1632375000000|2021-09-23 05:30:00|7193.8|7188.8|7193.4|7188.4|7194.7|7189.7|7192.7|7187.7|0
1632375300000|2021-09-23 05:35:00|7193.3|7188.3|7198.4|7193.4|7198.4|7193.4|7192.6|7187.6|0
1632375600000|2021-09-23 05:40:00|7198.3|7193.3|7196.4|7191.4|7198.5|7193.5|7194.7|7189.7|0
1632375900000|2021-09-23 05:45:00|7196.3|7191.3|7194.8|7189.8|7197.1|7192.1|7194.4|7189.4|0
1632376200000|2021-09-23 05:50:00|7194.9|7189.9|7194.8|7189.8|7195.5|7190.5|7193.5|7188.5|0
1632376500000|2021-09-23 05:55:00|7194.5|7189.5|7194.7|7189.7|7196.1|7191.1|7193.4|7188.4|0
1632376800000|2021-09-23 06:00:00|7194.8|7189.8|7187.5|7182.5|7194.8|7189.8|7187.5|7182.5|0
1632377100000|2021-09-23 06:05:00|7187.6|7182.6|7181.7|7176.7|7187.7|7182.7|7180.9|7175.9|0
1632377400000|2021-09-23 06:10:00|7181.6|7176.6|7183.6|7178.6|7184.4|7179.4|7181.2|7176.2|0
1632377700000|2021-09-23 06:15:00|7183.7|7178.7|7182.3|7177.3|7185.8|7180.8|7182.3|7177.3|0
1632378000000|2021-09-23 06:20:00|7182.2|7177.2|7183.1|7178.1|7184.9|7179.9|7182.1|7177.1|0
1632378300000|2021-09-23 06:25:00|7183.2|7178.2|7184.9|7179.9|7184.9|7179.9|7182.4|7177.4|0
1632378600000|2021-09-23 06:30:00|7184.8|7179.8|7187.8|7182.8|7188.3|7183.3|7184.5|7179.5|0
1632378900000|2021-09-23 06:35:00|7187.9|7182.9|7187.3|7182.3|7188.9|7183.9|7187.2|7182.2|0
1632379200000|2021-09-23 06:40:00|7187.2|7182.2|7190.2|7185.2|7190.4|7185.4|7186.6|7181.6|0
1632379500000|2021-09-23 06:45:00|7190.3|7185.3|7194.3|7189.3|7195.7|7190.7|7189.9|7184.9|0
1632379800000|2021-09-23 06:50:00|7194.4|7189.4|7199.9|7194.9|7201.7|7196.7|7194.3|7189.3|0
1632380100000|2021-09-23 06:55:00|7199.8|7194.8|7199.5|7194.5|7202|7197|7198.4|7193.4|0
1632380400000|2021-09-23 07:00:00|7199.6|7194.6|7197.5|7192.5|7203|7198|7197.1|7192.1|0
1632380700000|2021-09-23 07:05:00|7197.4|7192.4|7196.8|7191.8|7197.9|7192.9|7193.9|7188.9|0
1632381000000|2021-09-23 07:10:00|7196.9|7191.9|7197.4|7192.4|7198.5|7193.5|7195.5|7190.5|0
1632381300000|2021-09-23 07:15:00|7196.9|7191.9|7195.5|7190.5|7197.2|7192.2|7193.6|7188.6|0
1632381600000|2021-09-23 07:20:00|7195.4|7190.4|7197.9|7192.9|7199.5|7194.5|7194.7|7189.7|0
1632381900000|2021-09-23 07:25:00|7198.3|7193.3|7197.1|7192.1|7199.9|7194.9|7196.4|7191.4|0
1632382200000|2021-09-23 07:30:00|7194.2|7189.2|7206.5|7201.5|7209.4|7204.4|7193.3|7188.3|0
1632382500000|2021-09-23 07:35:00|7206.6|7201.6|7207.4|7202.4|7209|7204|7205.8|7200.8|0
1632382800000|2021-09-23 07:40:00|7207.3|7202.3|7214.5|7209.5|7215.2|7210.2|7207.2|7202.2|0
1632383100000|2021-09-23 07:45:00|7214.8|7209.8|7216.7|7211.7|7217.3|7212.3|7214.5|7209.5|0
1632383400000|2021-09-23 07:50:00|7216.6|7211.6|7215|7210|7218.4|7213.4|7214.8|7209.8|0
1632383700000|2021-09-23 07:55:00|7214.9|7209.9|7217.2|7212.2|7218.7|7213.7|7214.4|7209.4|0
1632384000000|2021-09-23 08:00:00|7217.1|7212.1|7214.7|7211.7|7218.3|7214.7|7207.2|7204.2|0
1632384300000|2021-09-23 08:05:00|7215|7212|7220.7|7217.7|7220.9|7217.9|7214.8|7211.8|0
1632384600000|2021-09-23 08:10:00|7220.2|7217.2|7217.5|7214.5|7220.7|7217.7|7209.7|7206.7|0
1632384900000|2021-09-23 08:15:00|7216.9|7213.9|7219|7216|7219.8|7216.8|7211|7208|0
1632385200000|2021-09-23 08:20:00|7217.7|7214.7|7215.2|7212.2|7217.7|7214.7|7214.8|7211.8|0
1632385500000|2021-09-23 08:25:00|7215.3|7212.3|7216.7|7213.7|7218.2|7215.2|7215|7212|0
1632385800000|2021-09-23 08:30:00|7218.3|7215.3|7219.5|7216.5|7221.1|7218.1|7216.8|7213.8|0
1632386100000|2021-09-23 08:35:00|7221.8|7218.8|7223|7220|7223.7|7220.7|7219.4|7216.4|0
1632386400000|2021-09-23 08:40:00|7222.9|7219.9|7223|7220|7227.8|7224.8|7222.7|7219.7|0
1632386700000|2021-09-23 08:45:00|7223.1|7220.1|7225.3|7222.3|7227.3|7224.3|7222.9|7219.9|0
1632387000000|2021-09-23 08:50:00|7225.5|7222.5|7229.9|7226.9|7231.8|7228.8|7225.5|7222.5|0
1632387300000|2021-09-23 08:55:00|7229.7|7226.7|7228.7|7225.7|7229.9|7226.9|7228.5|7225.5|0
1632387600000|2021-09-23 09:00:00|7230.2|7227.2|7230.3|7227.3|7231.1|7228.1|7227.6|7224.6|0
1632387900000|2021-09-23 09:05:00|7231.6|7228.6|7231.1|7228.1|7241.1|7238.1|7230.3|7227.3|0
1632388200000|2021-09-23 09:10:00|7231.6|7228.6|7236.6|7233.6|7242.8|7239.8|7231.6|7228.6|0
1632388500000|2021-09-23 09:15:00|7236.4|7233.4|7238.3|7235.3|7239.4|7236.4|7233.1|7230.1|0
1632388800000|2021-09-23 09:20:00|7237.7|7234.7|7238.5|7235.5|7243.3|7240.3|7237.7|7234.7|0
1632389100000|2021-09-23 09:25:00|7238.4|7235.4|7236.5|7233.5|7238.4|7235.4|7233.6|7230.6|0
1632389400000|2021-09-23 09:30:00|7236.8|7233.8|7237.5|7234.5|7238.1|7235.1|7235.7|7232.7|0
1632389700000|2021-09-23 09:35:00|7237.4|7234.4|7238.3|7235.3|7239.3|7236.3|7236.9|7233.9|0
1632390000000|2021-09-23 09:40:00|7238.5|7235.5|7236.7|7233.7|7238.6|7235.6|7234.6|7231.6|0
1632390300000|2021-09-23 09:45:00|7236.8|7233.8|7238.7|7235.7|7238.7|7235.7|7235.7|7232.7|0
1632390600000|2021-09-23 09:50:00|7238.8|7235.8|7238.9|7235.9|7238.9|7235.9|7236.7|7233.7|0
1632390900000|2021-09-23 09:55:00|7238.7|7235.7|7239.6|7236.6|7239.6|7236.6|7237.6|7234.6|0
1632391200000|2021-09-23 10:00:00|7239.5|7236.5|7237.9|7234.9|7239.9|7236.9|7237.3|7234.3|0
1632391500000|2021-09-23 10:05:00|7237.7|7234.7|7240.1|7237.1|7240.1|7237.1|7236.4|7233.4|0
1632391800000|2021-09-23 10:10:00|7240|7237|7219.1|7216.1|7240.2|7237.2|7215.9|7212.9|0
1632392100000|2021-09-23 10:15:00|7219|7216|7213.6|7210.6|7220.1|7217.1|7205.4|7202.4|0
1632392400000|2021-09-23 10:20:00|7213.7|7210.7|7216.3|7213.3|7216.7|7213.7|7211.1|7208.1|0
1632392700000|2021-09-23 10:25:00|7216.5|7213.5|7219.9|7216.9|7221.2|7218.2|7216.4|7213.4|0
1632393000000|2021-09-23 10:30:00|7220.7|7217.7|7219.4|7216.4|7222.4|7219.4|7218.5|7215.5|0
1632393300000|2021-09-23 10:35:00|7219.2|7216.2|7215.5|7212.5|7219.2|7216.2|7214|7211|0
1632393600000|2021-09-23 10:40:00|7215.3|7212.3|7214.9|7211.9|7216.7|7213.7|7212.9|7209.9|0
1632393900000|2021-09-23 10:45:00|7213.2|7210.2|7209.9|7206.9|7214.4|7211.4|7208.2|7205.2|0
1632394200000|2021-09-23 10:50:00|7209.8|7206.8|7208.9|7205.9|7210.3|7207.3|7206|7203|0
1632394500000|2021-09-23 10:55:00|7208.8|7205.8|7211.7|7208.7|7212.2|7209.2|7208|7205|0
1632394800000|2021-09-23 11:00:00|7211.8|7208.8|7214.2|7211.2|7216.4|7213.4|7210.4|7207.4|0
1632395100000|2021-09-23 11:05:00|7214.3|7211.3|7220.3|7217.3|7220.8|7217.8|7214.2|7211.2|0
1632395400000|2021-09-23 11:10:00|7220.2|7217.2|7215.2|7212.2|7221.8|7218.8|7215.1|7212.1|0
1632395700000|2021-09-23 11:15:00|7215.3|7212.3|7220.3|7217.3|7220.4|7217.4|7215.3|7212.3|0
1632396000000|2021-09-23 11:20:00|7220.4|7217.4|7223.3|7220.3|7223.3|7220.3|7219.9|7216.9|0
1632396300000|2021-09-23 11:25:00|7223.4|7220.4|7220.1|7217.1|7223.7|7220.7|7220.1|7217.1|0
1632396600000|2021-09-23 11:30:00|7220.6|7217.6|7222.8|7219.8|7222.8|7219.8|7218.2|7215.2|0
1632396900000|2021-09-23 11:35:00|7223.5|7220.5|7223.4|7220.4|7223.5|7220.5|7221.9|7218.9|0
1632397200000|2021-09-23 11:40:00|7223.7|7220.7|7220.4|7217.4|7224.1|7221.1|7220.1|7217.1|0
1632397500000|2021-09-23 11:45:00|7220.2|7217.2|7216.4|7213.4|7220.2|7217.2|7215.7|7212.7|0
1632397800000|2021-09-23 11:50:00|7216.9|7213.9|7215.1|7212.1|7217.2|7214.2|7214.6|7211.6|0
1632398100000|2021-09-23 11:55:00|7215|7212|7213|7210|7215|7212|7210.3|7207.3|0
1632398400000|2021-09-23 12:00:00|7212.9|7209.9|7214|7211|7216.2|7213.2|7212.4|7209.4|0
1632398700000|2021-09-23 12:05:00|7212.9|7209.9|7211.9|7208.9|7213.2|7210.2|7209.2|7206.2|0
1632399000000|2021-09-23 12:10:00|7212|7209|7213.7|7210.7|7214.3|7211.3|7211.5|7208.5|0
1632399300000|2021-09-23 12:15:00|7213.5|7210.5|7217.5|7214.5|7218.1|7215.1|7211.3|7208.3|0
1632399600000|2021-09-23 12:20:00|7217.4|7214.4|7219.9|7216.9|7220.4|7217.4|7217.3|7214.3|0
1632399900000|2021-09-23 12:25:00|7219.8|7216.8|7220.8|7217.8|7220.8|7217.8|7219.2|7216.2|0
1632400200000|2021-09-23 12:30:00|7220.6|7217.6|7221.7|7218.7|7221.9|7218.9|7218.1|7215.1|0
1632400500000|2021-09-23 12:35:00|7221.3|7218.3|7223|7220|7223.8|7220.8|7221.3|7218.3|0
1632400800000|2021-09-23 12:40:00|7222.9|7219.9|7219.6|7216.6|7224.2|7221.2|7218.7|7215.7|0
1632401100000|2021-09-23 12:45:00|7218.9|7215.9|7216.4|7213.4|7218.9|7215.9|7215.1|7212.1|0
1632401400000|2021-09-23 12:50:00|7216.3|7213.3|7207.9|7204.9|7216.3|7213.3|7207.9|7204.9|0
1632401700000|2021-09-23 12:55:00|7208.1|7205.1|7202.9|7199.9|7209.6|7206.6|7201.7|7198.7|0
1632402000000|2021-09-23 13:00:00|7203|7200|7199.5|7196.5|7203|7200|7198.5|7195.5|0
1632402300000|2021-09-23 13:05:00|7199.9|7196.9|7197.7|7194.7|7202.7|7199.7|7193|7190|0
1632402600000|2021-09-23 13:10:00|7197.8|7194.8|7193.9|7190.9|7199.4|7196.4|7190.6|7187.6|0
1632402900000|2021-09-23 13:15:00|7194.3|7191.3|7196.4|7193.4|7197.8|7194.8|7194|7191|0
1632403200000|2021-09-23 13:20:00|7196.7|7193.7|7198.1|7195.1|7198.1|7195.1|7194.6|7191.6|0
1632403500000|2021-09-23 13:25:00|7201.3|7198.3|7205|7202|7207.5|7204.5|7201.3|7198.3|0
1632403800000|2021-09-23 13:30:00|7205.3|7202.3|7164.8|7163|7217.3|7215.5|7164.1|7162.3|0
1632404100000|2021-09-23 13:35:00|7164.7|7162.9|7178.1|7176.3|7178.1|7176.3|7155.4|7153.6|0
1632404400000|2021-09-23 13:40:00|7178.9|7177.1|7179.5|7177.7|7184.9|7183.1|7171.8|7170|0
1632404700000|2021-09-23 13:45:00|7179.8|7178|7191.7|7189.9|7191.9|7190.1|7175.7|7173.9|0
1632405000000|2021-09-23 13:50:00|7191.8|7190|7191.8|7190|7196.9|7195.1|7188.5|7186.7|0
1632405300000|2021-09-23 13:55:00|7192.3|7190.5|7203.6|7201.8|7204.8|7203|7191.7|7189.9|0
1632405600000|2021-09-23 14:00:00|7204.8|7203|7222.4|7220.6|7224.2|7222.4|7203.7|7201.9|0
1632405900000|2021-09-23 14:05:00|7222.7|7220.9|7215.4|7213.6|7225.6|7223.8|7212.2|7210.4|0
1632406200000|2021-09-23 14:10:00|7215.9|7214.1|7223|7221.2|7226.4|7224.6|7214.7|7212.9|0
1632406500000|2021-09-23 14:15:00|7223.3|7221.5|7221.7|7219.9|7229.9|7228.1|7220.4|7218.6|0
1632406800000|2021-09-23 14:20:00|7221.8|7220|7227|7225.2|7228.8|7227|7218.5|7216.7|0
1632407100000|2021-09-23 14:25:00|7226.7|7224.9|7219.1|7217.3|7231.1|7229.3|7218.9|7217.1|0
1632407400000|2021-09-23 14:30:00|7220.3|7218.5|7219.5|7217.7|7221.9|7220.1|7215.1|7213.3|0
1632407700000|2021-09-23 14:35:00|7219.1|7217.3|7208.8|7207|7221.3|7219.5|7206.2|7204.4|0
1632408000000|2021-09-23 14:40:00|7208.9|7207.1|7215.2|7213.4|7215.6|7213.8|7208.6|7206.8|0
1632408300000|2021-09-23 14:45:00|7216|7214.2|7224.6|7222.8|7224.6|7222.8|7214.1|7212.3|0
1632408600000|2021-09-23 14:50:00|7224.4|7222.6|7221.6|7219.8|7227|7225.2|7217.3|7215.5|0
1632408900000|2021-09-23 14:55:00|7221.7|7219.9|7220.8|7219|7223.9|7222.1|7218.9|7217.1|0
1632409200000|2021-09-23 15:00:00|7220.9|7219.1|7213.1|7211.3|7221.1|7219.3|7210.3|7208.5|0
1632409500000|2021-09-23 15:05:00|7213.4|7211.6|7204.7|7202.9|7217.2|7215.4|7203|7201.2|0
1632409800000|2021-09-23 15:10:00|7205|7203.2|7208.6|7206.8|7211.2|7209.4|7204.7|7202.9|0
1632410100000|2021-09-23 15:15:00|7208.9|7207.1|7200.3|7198.5|7209.4|7207.6|7200.3|7198.5|0
1632410400000|2021-09-23 15:20:00|7199.3|7197.5|7199.9|7198.1|7201.1|7199.3|7193.4|7191.6|0
1632410700000|2021-09-23 15:25:00|7199.4|7197.6|7210.4|7208.6|7211.4|7209.6|7198.6|7196.8|0
1632411000000|2021-09-23 15:30:00|7210.6|7208.8|7211.9|7210.1|7214.1|7212.3|7208.1|7206.3|0
1632411300000|2021-09-23 15:35:00|7212.2|7210.4|7210.5|7208.7|7213|7211.2|7208|7206.2|0
1632411600000|2021-09-23 15:40:00|7209.3|7207.5|7198.2|7196.4|7209.6|7207.8|7196.9|7195.1|0
1632411900000|2021-09-23 15:45:00|7198.4|7196.6|7203.8|7202|7205.6|7203.8|7197.5|7195.7|0
1632412200000|2021-09-23 15:50:00|7204.6|7202.8|7211.5|7209.7|7211.7|7209.9|7202.4|7200.6|0
1632412500000|2021-09-23 15:55:00|7211.7|7209.9|7213.7|7211.9|7214.6|7212.8|7211.3|7209.5|0
1632412800000|2021-09-23 16:00:00|7213.6|7211.8|7197.1|7195.3|7213.9|7212.1|7194.9|7193.1|0
1632413100000|2021-09-23 16:05:00|7197.4|7195.6|7196.4|7194.6|7200.3|7198.5|7195.9|7194.1|0
1632413400000|2021-09-23 16:10:00|7196.7|7194.9|7199|7197.2|7200.4|7198.6|7193.1|7191.3|0
1632413700000|2021-09-23 16:15:00|7199.1|7197.3|7203.8|7202|7205.7|7203.9|7198.7|7196.9|0
1632414000000|2021-09-23 16:20:00|7203.9|7202.1|7205.8|7204|7208|7206.2|7203.7|7201.9|0
1632414300000|2021-09-23 16:25:00|7204.7|7202.9|7208.4|7206.6|7208.7|7206.9|7201.6|7199.8|0
1632414600000|2021-09-23 16:30:00|7208.3|7206.5|7211.3|7209.5|7213.9|7212.1|7208.2|7206.4|0
1632414900000|2021-09-23 16:35:00|7211.1|7209.3|7214.1|7212.3|7217.3|7215.5|7211|7209.2|0
1632415200000|2021-09-23 16:40:00|7214.2|7212.4|7216.7|7214.9|7216.7|7214.9|7210.8|7209|0
1632415500000|2021-09-23 16:45:00|7216.6|7214.8|7217.9|7216.1|7218.9|7217.1|7214.5|7212.7|0
1632415800000|2021-09-23 16:50:00|7218|7216.2|7217.3|7215.5|7219.2|7217.4|7216.8|7215|0
1632416100000|2021-09-23 16:55:00|7217.5|7215.7|7211.2|7209.4|7220.3|7218.5|7208.5|7206.7|0
1632416400000|2021-09-23 17:00:00|7211.3|7209.5|7223.7|7221.9|7224.1|7222.3|7211.3|7209.5|0
1632416700000|2021-09-23 17:05:00|7223.8|7222|7225.4|7223.6|7227.6|7225.8|7221.6|7219.8|0
1632417000000|2021-09-23 17:10:00|7225.3|7223.5|7221.8|7220|7225.3|7223.5|7217.6|7215.8|0
1632417300000|2021-09-23 17:15:00|7221.9|7220.1|7225.9|7224.1|7227.3|7225.5|7221.9|7220.1|0
1632417600000|2021-09-23 17:20:00|7225.8|7224|7230|7228.2|7232.6|7230.8|7225.8|7224|0
1632417900000|2021-09-23 17:25:00|7229.9|7228.1|7237.7|7235.9|7237.8|7236|7228.2|7226.4|0
1632418200000|2021-09-23 17:30:00|7237.9|7236.1|7235.7|7233.9|7239|7237.2|7233.8|7232|0
1632418500000|2021-09-23 17:35:00|7235.5|7233.7|7236.9|7235.1|7237.3|7235.5|7233.9|7232.1|0
1632418800000|2021-09-23 17:40:00|7236.8|7235|7238.4|7236.6|7239|7237.2|7234.1|7232.3|0
1632419100000|2021-09-23 17:45:00|7238.6|7236.8|7239.7|7237.9|7239.9|7238.1|7237.5|7235.7|0
1632419400000|2021-09-23 17:50:00|7239.5|7237.7|7239.8|7238|7242.4|7240.6|7238.4|7236.6|0
1632419700000|2021-09-23 17:55:00|7239.7|7237.9|7243.5|7241.7|7244.2|7242.4|7239.3|7237.5|0
1632420000000|2021-09-23 18:00:00|7243.6|7241.8|7240.8|7239|7244.2|7242.4|7240.2|7238.4|0
1632420300000|2021-09-23 18:05:00|7240.9|7239.1|7236.4|7234.6|7242.6|7240.8|7235.1|7233.3|0
1632420600000|2021-09-23 18:10:00|7236.3|7234.5|7236.8|7235|7238.6|7236.8|7234.8|7233|0
1632420900000|2021-09-23 18:15:00|7237.3|7235.5|7240.7|7238.9|7240.8|7239|7237.2|7235.4|0
1632421200000|2021-09-23 18:20:00|7240.8|7239|7241.7|7239.9|7243.7|7241.9|7240.4|7238.6|0
1632421500000|2021-09-23 18:25:00|7241.4|7239.6|7242.1|7240.3|7244.8|7243|7241|7239.2|0
1632421800000|2021-09-23 18:30:00|7242.4|7240.6|7244.2|7242.4|7248.2|7246.4|7242.4|7240.6|0
1632422100000|2021-09-23 18:35:00|7244.4|7242.6|7242.1|7240.3|7244.8|7243|7234.9|7233.1|0
1632422400000|2021-09-23 18:40:00|7242|7240.2|7238.3|7236.5|7243.7|7241.9|7238.3|7236.5|0
1632422700000|2021-09-23 18:45:00|7238.4|7236.6|7240.7|7238.9|7241.6|7239.8|7238.2|7236.4|0
1632423000000|2021-09-23 18:50:00|7240.8|7239|7241.8|7240|7245.3|7243.5|7240.5|7238.7|0
1632423300000|2021-09-23 18:55:00|7242.3|7240.5|7245.1|7243.3|7247.3|7245.5|7241.9|7240.1|0
1632423600000|2021-09-23 19:00:00|7246|7244.2|7245.2|7243.4|7247.6|7245.8|7241|7239.2|0
1632423900000|2021-09-23 19:05:00|7245.3|7243.5|7241.2|7239.4|7245.3|7243.5|7239.8|7238|0
1632424200000|2021-09-23 19:10:00|7241.1|7239.3|7239.8|7238|7241.5|7239.7|7236|7234.2|0
1632424500000|2021-09-23 19:15:00|7239.7|7237.9|7242.1|7240.3|7243.7|7241.9|7238.1|7236.3|0
1632424800000|2021-09-23 19:20:00|7242|7240.2|7244|7242.2|7245|7243.2|7241.4|7239.6|0
1632425100000|2021-09-23 19:25:00|7244.2|7242.4|7242.4|7240.6|7244.4|7242.6|7241.3|7239.5|0
1632425400000|2021-09-23 19:30:00|7243.3|7241.5|7248.1|7246.3|7248.1|7246.3|7239.9|7238.1|0
1632425700000|2021-09-23 19:35:00|7248.2|7246.4|7249.1|7247.3|7249.9|7248.1|7246.6|7244.8|0
1632426000000|2021-09-23 19:40:00|7249.2|7247.4|7249.1|7247.3|7251|7249.2|7244.4|7242.6|0
1632426300000|2021-09-23 19:45:00|7249.2|7247.4|7246.6|7244.8|7250.9|7249.1|7245.5|7243.7|0
1632426600000|2021-09-23 19:50:00|7244.4|7242.6|7246.8|7245|7248.1|7246.3|7239.6|7237.8|0
1632426900000|2021-09-23 19:55:00|7246.4|7244.6|7241.1|7239.3|7246.5|7244.7|7241|7239.2|0
1632427200000|2021-09-23 20:00:00|7241.7|7238.7|7247.9|7244.9|7249|7246|7238.9|7235.9|0
1632427500000|2021-09-23 20:05:00|7246.6|7243.6|7246.8|7243.8|7247.1|7244.1|7245.6|7242.6|0
1632427800000|2021-09-23 20:10:00|7246.7|7243.7|7242.8|7239.8|7246.8|7243.8|7242.8|7239.8|0
1632428100000|2021-09-23 20:15:00|7242.7|7239.7|7246.1|7243.1|7246.6|7243.6|7242.1|7239.1|0
1632428400000|2021-09-23 20:20:00|7245.7|7242.7|7244.4|7241.4|7245.8|7242.8|7243.8|7240.8|0
1632428700000|2021-09-23 20:25:00|7245.5|7242.5|7244.7|7241.7|7246|7243|7244.2|7241.2|0
1632429000000|2021-09-23 20:30:00|7244.6|7241.6|7244.1|7241.1|7244.7|7241.7|7243.3|7240.3|0
1632429300000|2021-09-23 20:35:00|7243.6|7240.6|7240.5|7237.5|7244|7241|7240.5|7237.5|0
1632429600000|2021-09-23 20:40:00|7240.6|7237.6|7243|7240|7243.2|7240.2|7240.6|7237.6|0
1632429900000|2021-09-23 20:45:00|7242.8|7239.8|7240.7|7237.7|7243|7240|7240.6|7237.6|0
1632430200000|2021-09-23 20:50:00|7240.9|7237.9|7240.4|7237.4|7241.1|7238.1|7240.3|7237.3|0
1632430500000|2021-09-23 20:55:00|7240.6|7237.6|7237.8|7234.8|7241|7238|7237.4|7234.4|0
1632430800000|2021-09-23 21:00:00|7239.2|7236.2|7239.5|7236.5|7240|7237|7238.9|7235.9|0
1632431100000|2021-09-23 21:05:00|7239.2|7236.2|7238.9|7235.9|7239.5|7236.5|7238.6|7235.6|0
1632431400000|2021-09-23 21:10:00|7238.8|7235.8|7239.6|7236.6|7239.9|7236.9|7238.8|7235.8|0
1632431700000|2021-09-23 21:15:00|7239.7|7236.7|7239.8|7236.8|7240.3|7237.3|7239.6|7236.6|0
1632432000000|2021-09-23 21:20:00|7240|7237|7240.1|7237.1|7240.7|7237.7|7239.7|7236.7|0
1632432300000|2021-09-23 21:25:00|7240|7237|7241.6|7238.6|7241.6|7238.6|7239.7|7236.7|0
1632432600000|2021-09-23 21:30:00|7241.5|7238.5|7241.8|7238.8|7241.8|7238.8|7241|7238|0
1632432900000|2021-09-23 21:35:00|7241.7|7238.7|7242.1|7239.1|7242.2|7239.2|7241.5|7238.5|0
1632433200000|2021-09-23 21:40:00|7242.4|7239.4|7242|7239|7242.4|7239.4|7241.8|7238.8|0
1632433500000|2021-09-23 21:45:00|7242.3|7239.3|7242.3|7239.3|7242.4|7239.4|7241.5|7238.5|0
1632433800000|2021-09-23 21:50:00|7242.4|7239.4|7241.8|7238.8|7242.4|7239.4|7241.6|7238.6|0
1632434100000|2021-09-23 21:55:00|7241.9|7238.9|7242.7|7239.7|7242.7|7239.7|7241.6|7238.6|0
1632434400000|2021-09-23 22:00:00|7243.2|7240.2|7243|7240|7243.2|7240.2|7242.4|7239.4|0
1632434700000|2021-09-23 22:05:00|7243.1|7240.1|7243.1|7240.1|7243.2|7240.2|7242.9|7239.9|0
1632435000000|2021-09-23 22:10:00|7243.2|7240.2|7243.7|7240.7|7244.4|7241.4|7243.1|7240.1|0
1632435300000|2021-09-23 22:15:00|7243.6|7240.6|7243.4|7240.4|7243.9|7240.9|7243.4|7240.4|0
1632435600000|2021-09-23 22:20:00|7243.3|7240.3|7242.9|7239.9|7243.3|7240.3|7242.5|7239.5|0
1632435900000|2021-09-23 22:25:00|7243.2|7240.2|7243.3|7240.3|7243.4|7240.4|7243|7240|0
1632436200000|2021-09-23 22:30:00|7243.4|7240.4|7243.4|7240.4|7243.9|7240.9|7243.4|7240.4|0
1632436500000|2021-09-23 22:35:00|7243.5|7240.5|7243.8|7240.8|7244.2|7241.2|7243.3|7240.3|0
1632436800000|2021-09-23 22:40:00|7243.7|7240.7|7243.9|7240.9|7244.1|7241.1|7243.7|7240.7|0
1632437100000|2021-09-23 22:45:00|7244|7241|7244.9|7241.9|7245|7242|7244|7241|0
1632437400000|2021-09-23 22:50:00|7245|7242|7245.1|7242.1|7245.1|7242.1|7244.6|7241.6|0
1632437700000|2021-09-23 22:55:00|7244.9|7241.9|7244.7|7241.7|7245|7242|7244.7|7241.7|0
1632438000000|2021-09-23 23:00:00|7245|7242|7245.7|7242.7|7245.9|7242.9|7245|7242|0
1632438300000|2021-09-23 23:05:00|7245.8|7242.8|7246|7243|7246.1|7243.1|7245.4|7242.4|0
1632438600000|2021-09-23 23:10:00|7246.1|7243.1|7246.2|7243.2|7246.9|7243.9|7246.1|7243.1|0
1632438900000|2021-09-23 23:15:00|7246.3|7243.3|7247.1|7244.1|7247.4|7244.4|7246.2|7243.2|0
1632439200000|2021-09-23 23:20:00|7246.9|7243.9|7247.2|7244.2|7247.5|7244.5|7246.8|7243.8|0
1632439500000|2021-09-23 23:25:00|7247.1|7244.1|7246.3|7243.3|7247.2|7244.2|7246.2|7243.2|0
1632439800000|2021-09-23 23:30:00|7246.4|7243.4|7247.3|7244.3|7247.3|7244.3|7244.9|7241.9|0
1632440100000|2021-09-23 23:35:00|7247.2|7244.2|7247.7|7244.7|7247.8|7244.8|7246.8|7243.8|0
1632440400000|2021-09-23 23:40:00|7247.6|7244.6|7248|7245|7248.1|7245.1|7247.5|7244.5|0
1632440700000|2021-09-23 23:45:00|7247.3|7244.3|7246.3|7243.3|7247.3|7244.3|7246|7243|0
1632441000000|2021-09-23 23:50:00|7246.1|7243.1|7245.6|7242.6|7246.1|7243.1|7244.8|7241.8|0
1632441300000|2021-09-23 23:55:00|7245.7|7242.7|7247.1|7242.1|7247.1|7244|7245.1|7242.1|0
1632441600000|2021-09-24 00:00:00|7247|7242|7247.4|7242.4|7249.6|7244.6|7246.2|7241.2|0
1632441900000|2021-09-24 00:05:00|7247.3|7242.3|7247.7|7242.7|7248.8|7243.8|7247|7242|0
1632442200000|2021-09-24 00:10:00|7247.6|7242.6|7251.5|7246.5|7252.5|7247.5|7247.5|7242.5|0
1632442500000|2021-09-24 00:15:00|7251.4|7246.4|7257|7252|7257.2|7252.2|7251.4|7246.4|0
1632442800000|2021-09-24 00:20:00|7256.9|7251.9|7259.2|7254.2|7260.7|7255.7|7256.9|7251.9|0
1632443100000|2021-09-24 00:25:00|7259.1|7254.1|7256.9|7251.9|7259.5|7254.5|7256.6|7251.6|0
1632443400000|2021-09-24 00:30:00|7256.8|7251.8|7256.9|7251.9|7258.3|7253.3|7256.5|7251.5|0
1632443700000|2021-09-24 00:35:00|7257.1|7252.1|7256.3|7251.3|7258.6|7253.6|7256|7251|0
1632444000000|2021-09-24 00:40:00|7256.2|7251.2|7256.2|7251.2|7256.8|7251.8|7255|7250|0
1632444300000|2021-09-24 00:45:00|7256.3|7251.3|7254.5|7249.5|7256.6|7251.6|7253.1|7248.1|0
1632444600000|2021-09-24 00:50:00|7254.4|7249.4|7252.2|7247.2|7255.1|7250.1|7251.7|7246.7|0
1632444900000|2021-09-24 00:55:00|7252.1|7247.1|7252.8|7247.8|7253.6|7248.6|7251.5|7246.5|0
1632445200000|2021-09-24 01:00:00|7252.7|7247.7|7252.3|7247.3|7253.8|7248.8|7251.7|7246.7|0
1632445500000|2021-09-24 01:05:00|7252.1|7247.1|7250.6|7245.6|7254.9|7249.9|7250.6|7245.6|0
1632445800000|2021-09-24 01:10:00|7250.5|7245.5|7252.8|7247.8|7252.8|7247.8|7249|7244|0
1632446100000|2021-09-24 01:15:00|7252.9|7247.9|7254|7249|7254.9|7249.9|7252|7247|0
1632446400000|2021-09-24 01:20:00|7254.1|7249.1|7254|7249|7255.5|7250.5|7253.5|7248.5|0
1632446700000|2021-09-24 01:25:00|7254.1|7249.1|7254.6|7249.6|7256.2|7251.2|7252.6|7247.6|0
1632447000000|2021-09-24 01:30:00|7254.9|7249.9|7252.6|7247.6|7255.2|7250.2|7252.1|7247.1|0
1632447300000|2021-09-24 01:35:00|7252.7|7247.7|7253.1|7248.1|7254.7|7249.7|7251.5|7246.5|0
1632447600000|2021-09-24 01:40:00|7253.3|7248.3|7250.6|7245.6|7253.6|7248.6|7249.5|7244.5|0
1632447900000|2021-09-24 01:45:00|7250.5|7245.5|7245.9|7240.9|7250.7|7245.7|7245.9|7240.9|0
1632448200000|2021-09-24 01:50:00|7245.8|7240.8|7248.4|7243.4|7249.1|7244.1|7245.6|7240.6|0
1632448500000|2021-09-24 01:55:00|7248.3|7243.3|7237|7232|7248.3|7243.3|7234.4|7229.4|0
1632448800000|2021-09-24 02:00:00|7237.1|7232.1|7239.1|7234.1|7239.9|7234.9|7235.8|7230.8|0
1632449100000|2021-09-24 02:05:00|7239.2|7234.2|7242.7|7237.7|7242.9|7237.9|7239.2|7234.2|0
1632449400000|2021-09-24 02:10:00|7242.9|7237.9|7239.6|7234.6|7243.5|7238.5|7238.6|7233.6|0
1632449700000|2021-09-24 02:15:00|7239.7|7234.7|7240.6|7235.6|7240.7|7235.7|7237.1|7232.1|0
1632450000000|2021-09-24 02:20:00|7240.5|7235.5|7241.3|7236.3|7241.9|7236.9|7240.1|7235.1|0
1632450300000|2021-09-24 02:25:00|7241.4|7236.4|7241.8|7236.8|7242.4|7237.4|7241|7236|0
1632450600000|2021-09-24 02:30:00|7242|7237|7243.6|7238.6|7244.3|7239.3|7241.7|7236.7|0
1632450900000|2021-09-24 02:35:00|7243.7|7238.7|7242.7|7237.7|7244|7239|7241|7236|0
1632451200000|2021-09-24 02:40:00|7242.8|7237.8|7247|7242|7247.5|7242.5|7242.5|7237.5|0
1632451500000|2021-09-24 02:45:00|7247.1|7242.1|7246.4|7241.4|7247.3|7242.3|7244.5|7239.5|0
1632451800000|2021-09-24 02:50:00|7246.6|7241.6|7245.1|7240.1|7248|7243|7245|7240|0
1632452100000|2021-09-24 02:55:00|7244.9|7239.9|7245.8|7240.8|7246|7241|7244.6|7239.6|0
1632452400000|2021-09-24 03:00:00|7245.9|7240.9|7246.5|7241.5|7247.1|7242.1|7243.9|7238.9|0
1632452700000|2021-09-24 03:05:00|7246.6|7241.6|7243.8|7238.8|7246.6|7241.6|7243.1|7238.1|0
1632453000000|2021-09-24 03:10:00|7243.7|7238.7|7243|7238|7244.8|7239.8|7241.9|7236.9|0
1632453300000|2021-09-24 03:15:00|7242.9|7237.9|7242.3|7237.3|7243.6|7238.6|7241.6|7236.6|0
1632453600000|2021-09-24 03:20:00|7242.2|7237.2|7248.1|7243.1|7249.7|7244.7|7236.1|7231.1|0
1632453900000|2021-09-24 03:25:00|7248.2|7243.2|7245.5|7240.5|7248.2|7243.2|7245.1|7240.1|0
1632454200000|2021-09-24 03:30:00|7245.3|7240.3|7245.4|7240.4|7246.9|7241.9|7245.2|7240.2|0
1632454500000|2021-09-24 03:35:00|7245.6|7240.6|7244.6|7239.6|7247.4|7242.4|7244|7239|0
1632454800000|2021-09-24 03:40:00|7244.8|7239.8|7244.4|7239.4|7246|7241|7244.3|7239.3|0
1632455100000|2021-09-24 03:45:00|7244.3|7239.3|7243.5|7238.5|7244.6|7239.6|7242.9|7237.9|0
1632455400000|2021-09-24 03:50:00|7243.3|7238.3|7240.7|7235.7|7244.1|7239.1|7240.6|7235.6|0
1632455700000|2021-09-24 03:55:00|7240.6|7235.6|7242.1|7237.1|7242.7|7237.7|7239.6|7234.6|0
1632456000000|2021-09-24 04:00:00|7242.2|7237.2|7242.5|7237.5|7243|7238|7240.6|7235.6|0
1632456300000|2021-09-24 04:05:00|7242.3|7237.3|7241.9|7236.9|7242.7|7237.7|7241.6|7236.6|0
1632456600000|2021-09-24 04:10:00|7241.8|7236.8|7241.3|7236.3|7242.6|7237.6|7241.3|7236.3|0
1632456900000|2021-09-24 04:15:00|7241.2|7236.2|7242.1|7237.1|7242.1|7237.1|7240.9|7235.9|0
1632457200000|2021-09-24 04:20:00|7242|7237|7242.4|7237.4|7242.4|7237.4|7241.6|7236.6|0
1632457500000|2021-09-24 04:25:00|7242.3|7237.3|7241.5|7236.5|7242.5|7237.5|7241.3|7236.3|0
1632457800000|2021-09-24 04:30:00|7241.1|7236.1|7242.2|7237.2|7242.4|7237.4|7240.6|7235.6|0
1632458100000|2021-09-24 04:35:00|7242.1|7237.1|7242.3|7237.3|7242.7|7237.7|7241.3|7236.3|0
1632458400000|2021-09-24 04:40:00|7242.2|7237.2|7241.7|7236.7|7242.3|7237.3|7241.3|7236.3|0
1632458700000|2021-09-24 04:45:00|7241.6|7236.6|7241.7|7236.7|7242.6|7237.6|7241.2|7236.2|0
1632459000000|2021-09-24 04:50:00|7241.5|7236.5|7241.5|7236.5|7242.6|7237.6|7241.3|7236.3|0
1632459300000|2021-09-24 04:55:00|7241.4|7236.4|7241|7236|7241.6|7236.6|7240.5|7235.5|0
1632459600000|2021-09-24 05:00:00|7240.8|7235.8|7238.6|7233.6|7243|7238|7236.5|7231.5|0
1632459900000|2021-09-24 05:05:00|7238.5|7233.5|7236.4|7231.4|7240|7235|7236.2|7231.2|0
1632460200000|2021-09-24 05:10:00|7236.2|7231.2|7233.5|7228.5|7236.2|7231.2|7232.1|7227.1|0
1632460500000|2021-09-24 05:15:00|7233.4|7228.4|7232.2|7227.2|7233.5|7228.5|7231.4|7226.4|0
1632460800000|2021-09-24 05:20:00|7232|7227|7230.6|7225.6|7233.6|7228.6|7229|7224|0
1632461100000|2021-09-24 05:25:00|7230.7|7225.7|7230.1|7225.1|7231.4|7226.4|7228|7223|0
1632461400000|2021-09-24 05:30:00|7230|7225|7232.3|7227.3|7232.4|7227.4|7229.6|7224.6|0
1632461700000|2021-09-24 05:35:00|7232.4|7227.4|7232.1|7227.1|7233.1|7228.1|7231.4|7226.4|0
1632462000000|2021-09-24 05:40:00|7232|7227|7230.8|7225.8|7232.6|7227.6|7230.8|7225.8|0
1632462300000|2021-09-24 05:45:00|7230.9|7225.9|7232.7|7227.7|7233|7228|7229.4|7224.4|0
1632462600000|2021-09-24 05:50:00|7232.6|7227.6|7234.2|7229.2|7234.5|7229.5|7231.6|7226.6|0
1632462900000|2021-09-24 05:55:00|7234.1|7229.1|7233.7|7228.7|7234.7|7229.7|7232.8|7227.8|0
1632463200000|2021-09-24 06:00:00|7233.6|7228.6|7234|7229|7235|7230|7231.2|7226.2|0
1632463500000|2021-09-24 06:05:00|7234.2|7229.2|7237.5|7232.5|7238.5|7233.5|7234|7229|0
1632463800000|2021-09-24 06:10:00|7237.4|7232.4|7238.1|7233.1|7238.1|7233.1|7236.3|7231.3|0
1632464100000|2021-09-24 06:15:00|7237.7|7232.7|7234.1|7229.1|7237.9|7232.9|7233.5|7228.5|0
1632464400000|2021-09-24 06:20:00|7234|7229|7232.7|7227.7|7234.3|7229.3|7231.2|7226.2|0
1632464700000|2021-09-24 06:25:00|7232.3|7227.3|7232.8|7227.8|7233.1|7228.1|7230.9|7225.9|0
1632465000000|2021-09-24 06:30:00|7232.7|7227.7|7229.2|7224.2|7233.4|7228.4|7229.1|7224.1|0
1632465300000|2021-09-24 06:35:00|7229.9|7224.9|7230|7225|7230.4|7225.4|7229.2|7224.2|0
1632465600000|2021-09-24 06:40:00|7229.9|7224.9|7229.3|7224.3|7230.5|7225.5|7228.4|7223.4|0
1632465900000|2021-09-24 06:45:00|7229.2|7224.2|7229.1|7224.1|7229.7|7224.7|7227.3|7222.3|0
1632466200000|2021-09-24 06:50:00|7228.8|7223.8|7223.4|7218.4|7229.6|7224.6|7223.1|7218.1|0
1632466500000|2021-09-24 06:55:00|7223.2|7218.2|7222.9|7217.9|7225|7220|7220.5|7215.5|0
1632466800000|2021-09-24 07:00:00|7222.8|7217.8|7213.1|7208.1|7223.1|7218.1|7212.9|7207.9|0
1632467100000|2021-09-24 07:05:00|7213.6|7208.6|7214.4|7209.4|7215.3|7210.3|7208.7|7203.7|0
1632467400000|2021-09-24 07:10:00|7214.3|7209.3|7218.3|7213.3|7219.2|7214.2|7212|7207|0
1632467700000|2021-09-24 07:15:00|7218.2|7213.2|7222.6|7217.6|7222.6|7217.6|7216.3|7211.3|0
1632468000000|2021-09-24 07:20:00|7222.4|7217.4|7213.4|7208.4|7222.4|7217.4|7213|7208|0
1632468300000|2021-09-24 07:25:00|7213.5|7208.5|7213.8|7208.8|7215.9|7210.9|7208.4|7203.4|0
1632468600000|2021-09-24 07:30:00|7213.6|7208.6|7206.3|7201.3|7214.1|7209.1|7204.2|7199.2|0
1632468900000|2021-09-24 07:35:00|7206.4|7201.4|7207.8|7202.8|7212.5|7207.5|7205.4|7200.4|0
1632469200000|2021-09-24 07:40:00|7207.9|7202.9|7212.1|7207.1|7213.3|7208.3|7206.3|7201.3|0
1632469500000|2021-09-24 07:45:00|7212.2|7207.2|7211.6|7206.6|7213.7|7208.7|7206.9|7201.9|0
1632469800000|2021-09-24 07:50:00|7211.7|7206.7|7215.5|7210.5|7215.9|7210.9|7211.7|7206.7|0
1632470100000|2021-09-24 07:55:00|7215.4|7210.4|7208.6|7203.6|7215.5|7210.5|7208.5|7203.5|0
1632470400000|2021-09-24 08:00:00|7208.5|7203.5|7192.2|7189.2|7213.1|7208.1|7187.7|7184.7|0
1632470700000|2021-09-24 08:05:00|7192.4|7189.4|7189.5|7186.5|7193.7|7190.7|7189.5|7186.5|0
1632471000000|2021-09-24 08:10:00|7189.4|7186.4|7190.8|7187.8|7191.2|7188.2|7187.9|7184.9|0
1632471300000|2021-09-24 08:15:00|7190.6|7187.6|7188.8|7185.8|7190.6|7187.6|7188.4|7185.4|0
1632471600000|2021-09-24 08:20:00|7189|7186|7188.2|7185.2|7189|7186|7186.3|7183.3|0
1632471900000|2021-09-24 08:25:00|7188.3|7185.3|7193.4|7190.4|7194.7|7191.7|7188|7185|0
1632472200000|2021-09-24 08:30:00|7193.5|7190.5|7195.2|7192.2|7195.6|7192.6|7193.5|7190.5|0
1632472500000|2021-09-24 08:35:00|7195.1|7192.1|7193.6|7190.6|7195.1|7192.1|7192|7189|0
1632472800000|2021-09-24 08:40:00|7193.3|7190.3|7193.5|7190.5|7194.7|7191.7|7193.2|7190.2|0
1632473100000|2021-09-24 08:45:00|7193.4|7190.4|7189.7|7186.7|7193.4|7190.4|7188.7|7185.7|0
1632473400000|2021-09-24 08:50:00|7189.9|7186.9|7183.9|7180.9|7191.8|7188.8|7183.7|7180.7|0
1632473700000|2021-09-24 08:55:00|7184|7181|7189.7|7186.7|7191.6|7188.6|7183.6|7180.6|0
1632474000000|2021-09-24 09:00:00|7190.5|7187.5|7193.8|7190.8|7193.8|7190.8|7189.7|7186.7|0
1632474300000|2021-09-24 09:05:00|7193.5|7190.5|7191.1|7188.1|7193.5|7190.5|7190.3|7187.3|0
1632474600000|2021-09-24 09:10:00|7191.2|7188.2|7190.4|7187.4|7191.4|7188.4|7190.1|7187.1|0
1632474900000|2021-09-24 09:15:00|7190.5|7187.5|7187.9|7184.9|7190.5|7187.5|7187.1|7184.1|0
1632475200000|2021-09-24 09:20:00|7188|7185|7186.9|7183.9|7188.4|7185.4|7186.1|7183.1|0
1632475500000|2021-09-24 09:25:00|7187.2|7184.2|7186.1|7183.1|7188.9|7185.9|7184.7|7181.7|0
1632475800000|2021-09-24 09:30:00|7186.2|7183.2|7187.2|7184.2|7188|7185|7183.1|7180.1|0
1632476100000|2021-09-24 09:35:00|7187.5|7184.5|7188.2|7185.2|7188.9|7185.9|7182.5|7179.5|0
1632476400000|2021-09-24 09:40:00|7187.4|7184.4|7187.1|7184.1|7187.7|7184.7|7186|7183|0
1632476700000|2021-09-24 09:45:00|7187.2|7184.2|7179.9|7176.9|7187.2|7184.2|7179.9|7176.9|0
1632477000000|2021-09-24 09:50:00|7179.8|7176.8|7178.6|7175.6|7179.8|7176.8|7178.5|7175.5|0
1632477300000|2021-09-24 09:55:00|7178.8|7175.8|7178.1|7175.1|7180.5|7177.5|7178.1|7175.1|0
1632477600000|2021-09-24 10:00:00|7178|7175|7177.6|7174.6|7178.9|7175.9|7176.6|7173.6|0
1632477900000|2021-09-24 10:05:00|7177.8|7174.8|7173.7|7170.7|7177.8|7174.8|7173.4|7170.4|0
1632478200000|2021-09-24 10:10:00|7174|7171|7176.9|7173.9|7177|7174|7173.5|7170.5|0
1632478500000|2021-09-24 10:15:00|7177.1|7174.1|7175.8|7172.8|7178.1|7175.1|7175.8|7172.8|0
1632478800000|2021-09-24 10:20:00|7176|7173|7179.7|7176.7|7179.9|7176.9|7176|7173|0
1632479100000|2021-09-24 10:25:00|7180.5|7177.5|7184|7181|7184.5|7181.5|7180.1|7177.1|0
1632479400000|2021-09-24 10:30:00|7183.9|7180.9|7183.2|7180.2|7184.5|7181.5|7182.9|7179.9|0
1632479700000|2021-09-24 10:35:00|7183.3|7180.3|7183.1|7180.1|7184.1|7181.1|7182.5|7179.5|0
1632480000000|2021-09-24 10:40:00|7183.3|7180.3|7183|7180|7183.3|7180.3|7182.3|7179.3|0
1632480300000|2021-09-24 10:45:00|7183.3|7180.3|7182.2|7179.2|7183.6|7180.6|7182.2|7179.2|0
1632480600000|2021-09-24 10:50:00|7182.3|7179.3|7180.6|7177.6|7182.5|7179.5|7180.2|7177.2|0
1632480900000|2021-09-24 10:55:00|7180.5|7177.5|7179.9|7176.9|7180.7|7177.7|7179.3|7176.3|0
1632481200000|2021-09-24 11:00:00|7181.1|7178.1|7182.9|7179.9|7183.8|7180.8|7181.1|7178.1|0
1632481500000|2021-09-24 11:05:00|7182.7|7179.7|7183|7180|7183.1|7180.1|7181.3|7178.3|0
1632481800000|2021-09-24 11:10:00|7183.1|7180.1|7174.9|7171.9|7184.8|7181.8|7174.5|7171.5|0
1632482100000|2021-09-24 11:15:00|7174.7|7171.7|7173.8|7170.8|7175.6|7172.6|7173.4|7170.4|0
1632482400000|2021-09-24 11:20:00|7173.9|7170.9|7178.4|7175.4|7179.2|7176.2|7173.9|7170.9|0
1632482700000|2021-09-24 11:25:00|7178.5|7175.5|7178.7|7175.7|7179.3|7176.3|7175.2|7172.2|0
1632483000000|2021-09-24 11:30:00|7178.8|7175.8|7179.7|7176.7|7180.2|7177.2|7177.4|7174.4|0
1632483300000|2021-09-24 11:35:00|7179.6|7176.6|7179.6|7176.6|7179.8|7176.8|7179|7176|0
1632483600000|2021-09-24 11:40:00|7179.5|7176.5|7177.6|7174.6|7179.5|7176.5|7177.6|7174.6|0
1632483900000|2021-09-24 11:45:00|7177.5|7174.5|7176.5|7173.5|7178.4|7175.4|7176.2|7173.2|0
1632484200000|2021-09-24 11:50:00|7176.6|7173.6|7175.3|7172.3|7177.8|7174.8|7174.9|7171.9|0
1632484500000|2021-09-24 11:55:00|7175.2|7172.2|7172.7|7169.7|7175.6|7172.6|7172.7|7169.7|0
1632484800000|2021-09-24 12:00:00|7172.6|7169.6|7171|7168|7173|7170|7169.1|7166.1|0
1632485100000|2021-09-24 12:05:00|7170.9|7167.9|7172.1|7169.1|7174.1|7171.1|7170.8|7167.8|0
1632485400000|2021-09-24 12:10:00|7172|7169|7169.1|7166.1|7173.9|7170.9|7169.1|7166.1|0
1632485700000|2021-09-24 12:15:00|7169|7166|7167.8|7164.8|7171.6|7168.6|7167.8|7164.8|0
1632486000000|2021-09-24 12:20:00|7167.6|7164.6|7166.5|7163.5|7168.6|7165.6|7166.2|7163.2|0
1632486300000|2021-09-24 12:25:00|7166.4|7163.4|7169.5|7166.5|7169.5|7166.5|7164.4|7161.4|0
1632486600000|2021-09-24 12:30:00|7168.9|7165.9|7166|7163|7170.3|7167.3|7165.7|7162.7|0
1632486900000|2021-09-24 12:35:00|7165.7|7162.7|7166.5|7163.5|7167.5|7164.5|7165.1|7162.1|0
1632487200000|2021-09-24 12:40:00|7166.2|7163.2|7165.1|7162.1|7166.2|7163.2|7163.3|7160.3|0
1632487500000|2021-09-24 12:45:00|7165|7162|7161.8|7158.8|7165|7162|7161.5|7158.5|0
1632487800000|2021-09-24 12:50:00|7161.7|7158.7|7164.3|7161.3|7165.1|7162.1|7161|7158|0
1632488100000|2021-09-24 12:55:00|7164.5|7161.5|7166.1|7163.1|7166.1|7163.1|7162.4|7159.4|0
1632488400000|2021-09-24 13:00:00|7166.2|7163.2|7167.4|7164.4|7167.5|7164.5|7164.9|7161.9|0
1632488700000|2021-09-24 13:05:00|7167.7|7164.7|7165.2|7162.2|7168.2|7165.2|7164.9|7161.9|0
1632489000000|2021-09-24 13:10:00|7165.1|7162.1|7165.5|7162.5|7166|7163|7162.3|7159.3|0
1632489300000|2021-09-24 13:15:00|7165.4|7162.4|7166.1|7163.1|7168.6|7165.6|7165|7162|0
1632489600000|2021-09-24 13:20:00|7166.2|7163.2|7168.8|7165.8|7168.8|7165.8|7166.2|7163.2|0
1632489900000|2021-09-24 13:25:00|7176.6|7173.6|7173.7|7170.7|7181.9|7178.9|7172.9|7169.9|0
1632490200000|2021-09-24 13:30:00|7173.2|7170.2|7181.2|7179.4|7182|7180.2|7160|7158.2|0
1632490500000|2021-09-24 13:35:00|7181.8|7180|7177.7|7175.9|7196|7194.2|7171.2|7169.4|0
1632490800000|2021-09-24 13:40:00|7177.4|7175.6|7164.8|7163|7177.9|7176.1|7164.8|7163|0
1632491100000|2021-09-24 13:45:00|7165|7163.2|7147.7|7145.9|7165|7163.2|7146.3|7144.5|0
1632491400000|2021-09-24 13:50:00|7147.6|7145.8|7158.3|7156.5|7161.6|7159.8|7144.8|7143|0
1632491700000|2021-09-24 13:55:00|7158.4|7156.6|7169.9|7168.1|7171.5|7169.7|7154|7152.2|0
1632492000000|2021-09-24 14:00:00|7170.5|7168.7|7178.5|7176.7|7181|7179.2|7168.3|7166.5|0
1632492300000|2021-09-24 14:05:00|7178.7|7176.9|7175.7|7173.9|7179.2|7177.4|7172.3|7170.5|0
1632492600000|2021-09-24 14:10:00|7175.9|7174.1|7158.8|7157|7176.3|7174.5|7158.8|7157|0
1632492900000|2021-09-24 14:15:00|7158.2|7156.4|7162.8|7161|7171.1|7169.3|7156|7154.2|0
1632493200000|2021-09-24 14:20:00|7163.3|7161.5|7174.9|7173.1|7177.4|7175.6|7161.3|7159.5|0
1632493500000|2021-09-24 14:25:00|7175.1|7173.3|7179.4|7177.6|7183.5|7181.7|7175.1|7173.3|0
1632493800000|2021-09-24 14:30:00|7179.8|7178|7171.9|7170.1|7184.8|7183|7170.8|7169|0
1632494100000|2021-09-24 14:35:00|7173.1|7171.3|7177.6|7175.8|7183.5|7181.7|7172.6|7170.8|0
1632494400000|2021-09-24 14:40:00|7178.4|7176.6|7182.7|7180.9|7187.2|7185.4|7174.1|7172.3|0
1632494700000|2021-09-24 14:45:00|7183.1|7181.3|7178.7|7176.9|7183.4|7181.6|7169.9|7168.1|0
1632495000000|2021-09-24 14:50:00|7178.1|7176.3|7172.1|7170.3|7178.4|7176.6|7169.5|7167.7|0
1632495300000|2021-09-24 14:55:00|7173.4|7171.6|7173|7171.2|7177.3|7175.5|7170.4|7168.6|0
1632495600000|2021-09-24 15:00:00|7172.9|7171.1|7183|7181.2|7183.4|7181.6|7171.2|7169.4|0
1632495900000|2021-09-24 15:05:00|7182.9|7181.1|7179.3|7177.5|7183.2|7181.4|7179.1|7177.3|0
1632496200000|2021-09-24 15:10:00|7179.4|7177.6|7180.1|7178.3|7182.6|7180.8|7177.5|7175.7|0
1632496500000|2021-09-24 15:15:00|7179.9|7178.1|7182.3|7180.5|7184.4|7182.6|7175.6|7173.8|0
1632496800000|2021-09-24 15:20:00|7182.4|7180.6|7176|7174.2|7184|7182.2|7175.7|7173.9|0
1632497100000|2021-09-24 15:25:00|7176.1|7174.3|7166.4|7164.6|7176.3|7174.5|7165.5|7163.7|0
1632497400000|2021-09-24 15:30:00|7166.5|7164.7|7179.5|7177.7|7179.5|7177.7|7166.4|7164.6|0
1632497700000|2021-09-24 15:35:00|7179.6|7177.8|7182|7180.2|7184.4|7182.6|7175|7173.2|0
1632498000000|2021-09-24 15:40:00|7182.3|7180.5|7182.8|7181|7187|7185.2|7181.2|7179.4|0
1632498300000|2021-09-24 15:45:00|7182.9|7181.1|7191|7189.2|7192.2|7190.4|7182.2|7180.4|0
1632498600000|2021-09-24 15:50:00|7191.1|7189.3|7198.9|7197.1|7198.9|7197.1|7190.4|7188.6|0
1632498900000|2021-09-24 15:55:00|7198.8|7197|7200|7198.2|7200.2|7198.4|7194.9|7193.1|0
1632499200000|2021-09-24 16:00:00|7200.3|7198.5|7198.5|7196.7|7200.3|7198.5|7197.6|7195.8|0
1632499500000|2021-09-24 16:05:00|7198.6|7196.8|7196.6|7194.8|7202.4|7200.6|7194.5|7192.7|0
1632499800000|2021-09-24 16:10:00|7197|7195.2|7204.9|7203.1|7207|7205.2|7195.3|7193.5|0
1632500100000|2021-09-24 16:15:00|7203.9|7202.1|7210.3|7208.5|7210.7|7208.9|7202.1|7200.3|0
1632500400000|2021-09-24 16:20:00|7210.4|7208.6|7210.8|7209|7212.3|7210.5|7208.3|7206.5|0
1632500700000|2021-09-24 16:25:00|7210.7|7208.9|7212.1|7210.3|7214.3|7212.5|7210.7|7208.9|0
1632501000000|2021-09-24 16:30:00|7212.4|7210.6|7205.2|7203.4|7214|7212.2|7204.7|7202.9|0
1632501300000|2021-09-24 16:35:00|7205.4|7203.6|7205|7203.2|7207.7|7205.9|7203.7|7201.9|0
1632501600000|2021-09-24 16:40:00|7205.1|7203.3|7213.8|7212|7213.9|7212.1|7205.1|7203.3|0
1632501900000|2021-09-24 16:45:00|7214|7212.2|7219|7217.2|7219.5|7217.7|7213.2|7211.4|0
1632502200000|2021-09-24 16:50:00|7219.2|7217.4|7214.4|7212.6|7220|7218.2|7213.6|7211.8|0
1632502500000|2021-09-24 16:55:00|7214.5|7212.7|7212.9|7211.1|7215.2|7213.4|7210.6|7208.8|0
1632502800000|2021-09-24 17:00:00|7213.4|7211.6|7213.1|7211.3|7215.7|7213.9|7207.3|7205.5|0
1632503100000|2021-09-24 17:05:00|7213|7211.2|7211.7|7209.9|7215.5|7213.7|7211.1|7209.3|0
1632503400000|2021-09-24 17:10:00|7212.3|7210.5|7213.1|7211.3|7216|7214.2|7207.8|7206|0
1632503700000|2021-09-24 17:15:00|7213.2|7211.4|7211.8|7210|7215.8|7214|7210.3|7208.5|0
1632504000000|2021-09-24 17:20:00|7211.5|7209.7|7209.8|7208|7213|7211.2|7209.8|7208|0
1632504300000|2021-09-24 17:25:00|7210.3|7208.5|7213.9|7212.1|7214|7212.2|7209.3|7207.5|0
1632504600000|2021-09-24 17:30:00|7213.7|7211.9|7202.6|7200.8|7214.5|7212.7|7202.5|7200.7|0
1632504900000|2021-09-24 17:35:00|7202.7|7200.9|7201.3|7199.5|7203.6|7201.8|7198.2|7196.4|0
1632505200000|2021-09-24 17:40:00|7201.2|7199.4|7203.6|7201.8|7203.8|7202|7198.5|7196.7|0
1632505500000|2021-09-24 17:45:00|7203.7|7201.9|7197.5|7195.7|7203.7|7201.9|7197.2|7195.4|0
1632505800000|2021-09-24 17:50:00|7197.4|7195.6|7194.5|7192.7|7197.7|7195.9|7194.1|7192.3|0
1632506100000|2021-09-24 17:55:00|7194.6|7192.8|7191.8|7190|7195|7193.2|7191.5|7189.7|0
1632506400000|2021-09-24 18:00:00|7191.7|7189.9|7201|7199.2|7201|7199.2|7191.4|7189.6|0
1632506700000|2021-09-24 18:05:00|7201.1|7199.3|7195.2|7193.4|7202.6|7200.8|7195.2|7193.4|0
1632507000000|2021-09-24 18:10:00|7195.3|7193.5|7193|7191.2|7197.5|7195.7|7192.3|7190.5|0
1632507300000|2021-09-24 18:15:00|7192.7|7190.9|7196.3|7194.5|7198|7196.2|7192.2|7190.4|0
1632507600000|2021-09-24 18:20:00|7196.5|7194.7|7197|7195.2|7198.1|7196.3|7195.5|7193.7|0
1632507900000|2021-09-24 18:25:00|7197.1|7195.3|7198.4|7196.6|7199.6|7197.8|7195.2|7193.4|0
1632508200000|2021-09-24 18:30:00|7198.3|7196.5|7201.8|7200|7201.8|7200|7197.2|7195.4|0
1632508500000|2021-09-24 18:35:00|7202|7200.2|7200.7|7198.9|7203.7|7201.9|7200.6|7198.8|0
1632508800000|2021-09-24 18:40:00|7200.8|7199|7198.6|7196.8|7201.5|7199.7|7198.2|7196.4|0
1632509100000|2021-09-24 18:45:00|7198.9|7197.1|7199.4|7197.6|7201.1|7199.3|7198.3|7196.5|0
1632509400000|2021-09-24 18:50:00|7199.5|7197.7|7206.2|7204.4|7206.3|7204.5|7199.5|7197.7|0
1632509700000|2021-09-24 18:55:00|7206.6|7204.8|7214.4|7212.6|7215.2|7213.4|7205.3|7203.5|0
1632510000000|2021-09-24 19:00:00|7214.6|7212.8|7209.4|7207.6|7214.8|7213|7208.6|7206.8|0
1632510300000|2021-09-24 19:05:00|7209.5|7207.7|7205.5|7203.7|7209.8|7208|7205|7203.2|0
1632510600000|2021-09-24 19:10:00|7205.8|7204|7207.8|7206|7207.8|7206|7204.3|7202.5|0
1632510900000|2021-09-24 19:15:00|7207.9|7206.1|7211.9|7210.1|7214|7212.2|7207.1|7205.3|0
1632511200000|2021-09-24 19:20:00|7211.8|7210|7221.5|7219.7|7223.3|7221.5|7210.1|7208.3|0
1632511500000|2021-09-24 19:25:00|7221.9|7220.1|7219.2|7217.4|7222.3|7220.5|7218.7|7216.9|0
1632511800000|2021-09-24 19:30:00|7219|7217.2|7224.7|7222.9|7226.1|7224.3|7219|7217.2|0
1632512100000|2021-09-24 19:35:00|7224.9|7223.1|7228|7226.2|7229.2|7227.4|7221.7|7219.9|0
1632512400000|2021-09-24 19:40:00|7228.1|7226.3|7231.9|7230.1|7232|7230.2|7227.9|7226.1|0
1632512700000|2021-09-24 19:45:00|7231.6|7229.8|7233.8|7232|7235.4|7233.6|7230.5|7228.7|0
1632513000000|2021-09-24 19:50:00|7233.1|7231.3|7230.6|7228.8|7235.4|7233.6|7229|7227.2|0
1632513300000|2021-09-24 19:55:00|7230.8|7229|7231.7|7229.9|7233.5|7231.7|7228.1|7226.3|0
1632513600000|2021-09-24 20:00:00|7232.3|7229.3|7230.6|7227.6|7233.2|7230.2|7228.4|7225.4|0
1632513900000|2021-09-24 20:05:00|7230.4|7227.4|7230.2|7227.2|7231.9|7228.9|7229.8|7226.8|0
1632514200000|2021-09-24 20:10:00|7230.1|7227.1|7231|7228|7231.6|7228.6|7229.5|7226.5|0
1632514500000|2021-09-24 20:15:00|7231.3|7228.3|7231.1|7228.1|7231.3|7228.3|7230.4|7227.4|0
1632514800000|2021-09-24 20:20:00|7231|7228|7229.9|7226.9|7231|7228|7228.6|7225.6|0
1632515100000|2021-09-24 20:25:00|7230|7227|7230.3|7227.3|7230.4|7227.4|7229.6|7226.6|0
1632515400000|2021-09-24 20:30:00|7230.2|7227.2|7230.2|7227.2|7230.5|7227.5|7228.2|7225.2|0
1632515700000|2021-09-24 20:35:00|7230.1|7227.1|7229.4|7226.4|7230.2|7227.2|7229.4|7226.4|0
1632516000000|2021-09-24 20:40:00|7229.5|7226.5|7230.6|7227.6|7230.7|7227.7|7229.2|7226.2|0
1632516300000|2021-09-24 20:45:00|7230.5|7227.5|7229.5|7226.5|7230.8|7227.8|7229.4|7226.4|0
1632516600000|2021-09-24 20:50:00|7229.4|7226.4|7229.2|7226.2|7230|7227|7229|7226|0
1632516900000|2021-09-24 20:55:00|7228.9|7225.9|7228.5|7225.5|7229.1|7226.1|7228.5|7225.5|0
1632693600000|2021-09-26 22:00:00|7234.9|7229.9|7232.9|7227.9|7235.2|7230.2|7232.7|7227.7|0
1632693900000|2021-09-26 22:05:00|7233|7228|7232.5|7227.5|7234.7|7229.7|7230.8|7225.8|0
1632694200000|2021-09-26 22:10:00|7232.3|7227.3|7228|7223|7232.3|7227.3|7227.7|7222.7|0
1632694500000|2021-09-26 22:15:00|7227.9|7222.9|7231|7226|7232.4|7227.4|7227.7|7222.7|0
1632694800000|2021-09-26 22:20:00|7231.1|7226.1|7226.8|7221.8|7231.5|7226.5|7226.6|7221.6|0
1632695100000|2021-09-26 22:25:00|7227.2|7222.2|7226.1|7221.1|7227.2|7222.2|7224.1|7219.1|0
1632695400000|2021-09-26 22:30:00|7226.2|7221.2|7224|7219|7227.5|7222.5|7224|7219|0
1632695700000|2021-09-26 22:35:00|7224.1|7219.1|7225.4|7220.4|7226.6|7221.6|7224|7219|0
1632696000000|2021-09-26 22:40:00|7225.6|7220.6|7225.2|7220.2|7226.4|7221.4|7224.7|7219.7|0
1632696300000|2021-09-26 22:45:00|7225|7220|7225.3|7220.3|7225.4|7220.4|7223.8|7218.8|0
1632696600000|2021-09-26 22:50:00|7225.5|7220.5|7225.8|7220.8|7227.5|7222.5|7225.2|7220.2|0
1632696900000|2021-09-26 22:55:00|7225.9|7220.9|7225.5|7220.5|7226.2|7221.2|7224.9|7219.9|0
1632697200000|2021-09-26 23:00:00|7225.6|7220.6|7223.9|7218.9|7226.3|7221.3|7223.6|7218.6|0
1632697500000|2021-09-26 23:05:00|7224|7219|7224.1|7219.1|7224.8|7219.8|7222.5|7217.5|0
1632697800000|2021-09-26 23:10:00|7223.9|7218.9|7225.9|7220.9|7226.3|7221.3|7223.9|7218.9|0
1632698100000|2021-09-26 23:15:00|7225.8|7220.8|7225.3|7220.3|7226.2|7221.2|7225.1|7220.1|0
1632698400000|2021-09-26 23:20:00|7225.4|7220.4|7226.8|7221.8|7227.2|7222.2|7225.3|7220.3|0
1632698700000|2021-09-26 23:25:00|7226.7|7221.7|7225.8|7220.8|7226.9|7221.9|7225.4|7220.4|0
1632699000000|2021-09-26 23:30:00|7225.9|7220.9|7223.8|7218.8|7225.9|7220.9|7223|7218|0
1632699300000|2021-09-26 23:35:00|7223.9|7218.9|7223.5|7218.5|7224.7|7219.7|7222.7|7217.7|0
1632699600000|2021-09-26 23:40:00|7223.4|7218.4|7226.9|7221.9|7227.8|7222.8|7223.4|7218.4|0
1632699900000|2021-09-26 23:45:00|7227|7222|7228|7223|7229.2|7224.2|7227|7222|0
1632700200000|2021-09-26 23:50:00|7228.1|7223.1|7227.6|7222.6|7229.3|7224.3|7227.3|7222.3|0
1632700500000|2021-09-26 23:55:00|7227.7|7222.7|7229.7|7224.7|7230.4|7225.4|7227.7|7222.7|0
1632700800000|2021-09-27 00:00:00|7230.2|7225.2|7242.2|7237.2|7242.4|7237.4|7228.2|7223.2|0
1632701100000|2021-09-27 00:05:00|7242.1|7237.1|7241.4|7236.4|7242.2|7237.2|7239.9|7234.9|0
1632701400000|2021-09-27 00:10:00|7241.3|7236.3|7246.9|7241.9|7246.9|7241.9|7240.9|7235.9|0
1632701700000|2021-09-27 00:15:00|7246.7|7241.7|7244.4|7239.4|7247.5|7242.5|7242.7|7237.7|0
1632702000000|2021-09-27 00:20:00|7244.2|7239.2|7244.7|7239.7|7245.4|7240.4|7241.1|7236.1|0
1632702300000|2021-09-27 00:25:00|7244.6|7239.6|7247.6|7242.6|7250|7245|7244.3|7239.3|0
1632702600000|2021-09-27 00:30:00|7247.7|7242.7|7247.4|7242.4|7248.6|7243.6|7246.3|7241.3|0
1632702900000|2021-09-27 00:35:00|7247.3|7242.3|7247.5|7242.5|7248.9|7243.9|7246.6|7241.6|0
1632703200000|2021-09-27 00:40:00|7247.4|7242.4|7250.3|7245.3|7250.5|7245.5|7247.1|7242.1|0
1632703500000|2021-09-27 00:45:00|7250.2|7245.2|7252.9|7247.9|7255.4|7250.4|7249.4|7244.4|0
1632703800000|2021-09-27 00:50:00|7253|7248|7253.5|7248.5|7256.3|7251.3|7253|7248|0
1632704100000|2021-09-27 00:55:00|7253.6|7248.6|7253.6|7248.6|7254.4|7249.4|7252.8|7247.8|0
1632704400000|2021-09-27 01:00:00|7253.7|7248.7|7253.1|7248.1|7255.4|7250.4|7252.7|7247.7|0
1632704700000|2021-09-27 01:05:00|7253|7248|7253.2|7248.2|7253.5|7248.5|7251.9|7246.9|0
1632705000000|2021-09-27 01:10:00|7253.1|7248.1|7252.1|7247.1|7253.9|7248.9|7251.8|7246.8|0
1632705300000|2021-09-27 01:15:00|7252.4|7247.4|7256.4|7251.4|7256.9|7251.9|7252.3|7247.3|0
1632705600000|2021-09-27 01:20:00|7256.5|7251.5|7258.1|7253.1|7259.4|7254.4|7256.5|7251.5|0
1632705900000|2021-09-27 01:25:00|7258.3|7253.3|7258|7253|7258.4|7253.4|7256.3|7251.3|0
1632706200000|2021-09-27 01:30:00|7258.3|7253.3|7262.4|7257.4|7262.5|7257.5|7258|7253|0
1632706500000|2021-09-27 01:35:00|7262.3|7257.3|7265.5|7260.5|7267.4|7262.4|7262.1|7257.1|0
1632706800000|2021-09-27 01:40:00|7265.6|7260.6|7262.6|7257.6|7266.2|7261.2|7262.3|7257.3|0
1632707100000|2021-09-27 01:45:00|7262.7|7257.7|7262.7|7257.7|7264.2|7259.2|7261.5|7256.5|0
1632707400000|2021-09-27 01:50:00|7262.9|7257.9|7264.7|7259.7|7266|7261|7262.9|7257.9|0
1632707700000|2021-09-27 01:55:00|7264.5|7259.5|7264.2|7259.2|7264.7|7259.7|7263.5|7258.5|0
1632708000000|2021-09-27 02:00:00|7264.3|7259.3|7264.1|7259.1|7264.4|7259.4|7262.8|7257.8|0
1632708300000|2021-09-27 02:05:00|7264.2|7259.2|7263.3|7258.3|7265.4|7260.4|7262.4|7257.4|0
1632708600000|2021-09-27 02:10:00|7263.2|7258.2|7261.4|7256.4|7263.2|7258.2|7260.5|7255.5|0
1632708900000|2021-09-27 02:15:00|7261.5|7256.5|7259.9|7254.9|7262.8|7257.8|7259.3|7254.3|0
1632709200000|2021-09-27 02:20:00|7260|7255|7261.8|7256.8|7262.4|7257.4|7258.9|7253.9|0
1632709500000|2021-09-27 02:25:00|7261.7|7256.7|7259.8|7254.8|7261.9|7256.9|7259.5|7254.5|0
1632709800000|2021-09-27 02:30:00|7259.9|7254.9|7259.1|7254.1|7261.1|7256.1|7258.7|7253.7|0
1632710100000|2021-09-27 02:35:00|7259.2|7254.2|7260.3|7255.3|7261.3|7256.3|7259.1|7254.1|0
1632710400000|2021-09-27 02:40:00|7260.4|7255.4|7261.7|7256.7|7263|7258|7260.4|7255.4|0
1632710700000|2021-09-27 02:45:00|7261.6|7256.6|7262.6|7257.6|7263.3|7258.3|7261|7256|0
1632711000000|2021-09-27 02:50:00|7262.7|7257.7|7262.4|7257.4|7262.8|7257.8|7261.7|7256.7|0
1632711300000|2021-09-27 02:55:00|7262.1|7257.1|7261|7256|7262.2|7257.2|7260|7255|0
1632711600000|2021-09-27 03:00:00|7260.9|7255.9|7262.1|7257.1|7263.2|7258.2|7260.9|7255.9|0
1632711900000|2021-09-27 03:05:00|7262.2|7257.2|7262.2|7257.2|7262.8|7257.8|7261.6|7256.6|0
1632712200000|2021-09-27 03:10:00|7262.1|7257.1|7261.5|7256.5|7263|7258|7261.5|7256.5|0
1632712500000|2021-09-27 03:15:00|7261.6|7256.6|7261.3|7256.3|7262.6|7257.6|7261.3|7256.3|0
1632712800000|2021-09-27 03:20:00|7261.2|7256.2|7259.9|7254.9|7262.1|7257.1|7259.3|7254.3|0
1632713100000|2021-09-27 03:25:00|7260|7255|7258.2|7253.2|7260.8|7255.8|7258.1|7253.1|0
1632713400000|2021-09-27 03:30:00|7258|7253|7256.7|7251.7|7258.6|7253.6|7256.3|7251.3|0
1632713700000|2021-09-27 03:35:00|7256.6|7251.6|7257.3|7252.3|7257.9|7252.9|7255.9|7250.9|0
1632714000000|2021-09-27 03:40:00|7257.2|7252.2|7256.5|7251.5|7257.3|7252.3|7254.9|7249.9|0
1632714300000|2021-09-27 03:45:00|7256.4|7251.4|7255|7250|7257|7252|7254.5|7249.5|0
1632714600000|2021-09-27 03:50:00|7254.9|7249.9|7254.7|7249.7|7255.1|7250.1|7253|7248|0
1632714900000|2021-09-27 03:55:00|7254.8|7249.8|7254|7249|7255.2|7250.2|7252|7247|0
1632715200000|2021-09-27 04:00:00|7254.2|7249.2|7255.1|7250.1|7255.7|7250.7|7254.1|7249.1|0
1632715500000|2021-09-27 04:05:00|7255|7250|7255.8|7250.8|7256.1|7251.1|7254.8|7249.8|0
1632715800000|2021-09-27 04:10:00|7255.9|7250.9|7254.9|7249.9|7256.3|7251.3|7254.6|7249.6|0
1632716100000|2021-09-27 04:15:00|7254.8|7249.8|7254.7|7249.7|7255.4|7250.4|7254.4|7249.4|0
1632716400000|2021-09-27 04:20:00|7254.6|7249.6|7255.1|7250.1|7255.1|7250.1|7254.4|7249.4|0
1632716700000|2021-09-27 04:25:00|7255.2|7250.2|7255.4|7250.4|7255.8|7250.8|7254.9|7249.9|0
1632717000000|2021-09-27 04:30:00|7255.3|7250.3|7254.7|7249.7|7256.1|7251.1|7254.5|7249.5|0
1632717300000|2021-09-27 04:35:00|7254.6|7249.6|7253.8|7248.8|7255|7250|7253.6|7248.6|0
1632717600000|2021-09-27 04:40:00|7253.9|7248.9|7254.3|7249.3|7254.3|7249.3|7253|7248|0
1632717900000|2021-09-27 04:45:00|7254.4|7249.4|7252.7|7247.7|7254.4|7249.4|7252.3|7247.3|0
1632718200000|2021-09-27 04:50:00|7252.6|7247.6|7254.1|7249.1|7254.2|7249.2|7250.9|7245.9|0
1632718500000|2021-09-27 04:55:00|7254|7249|7254|7249|7254|7249|7252.6|7247.6|0
1632718800000|2021-09-27 05:00:00|7253.7|7248.7|7255.5|7250.5|7255.7|7250.7|7251.4|7246.4|0
1632719100000|2021-09-27 05:05:00|7255.4|7250.4|7253|7248|7255.6|7250.6|7252.5|7247.5|0
1632719400000|2021-09-27 05:10:00|7253.1|7248.1|7254.2|7249.2|7254.3|7249.3|7252|7247|0
1632719700000|2021-09-27 05:15:00|7254.3|7249.3|7256|7251|7256.2|7251.2|7253.4|7248.4|0
1632720000000|2021-09-27 05:20:00|7255.9|7250.9|7255.7|7250.7|7256.4|7251.4|7255.1|7250.1|0
1632720300000|2021-09-27 05:25:00|7255.5|7250.5|7255.4|7250.4|7256.1|7251.1|7254.8|7249.8|0
1632720600000|2021-09-27 05:30:00|7255.5|7250.5|7254.9|7249.9|7256.1|7251.1|7253.7|7248.7|0
1632720900000|2021-09-27 05:35:00|7255|7250|7254.8|7249.8|7255.4|7250.4|7254.3|7249.3|0
1632721200000|2021-09-27 05:40:00|7254.9|7249.9|7260|7255|7260.1|7255.1|7254.9|7249.9|0
1632721500000|2021-09-27 05:45:00|7260.1|7255.1|7261.6|7256.6|7262|7257|7259.1|7254.1|0
1632721800000|2021-09-27 05:50:00|7261.3|7256.3|7262.8|7257.8|7263.4|7258.4|7260.2|7255.2|0
1632722100000|2021-09-27 05:55:00|7262.7|7257.7|7266.1|7261.1|7266.4|7261.4|7262.7|7257.7|0
1632722400000|2021-09-27 06:00:00|7267|7262|7265.9|7260.9|7268.5|7263.5|7263.6|7258.6|0
1632722700000|2021-09-27 06:05:00|7266|7261|7263.6|7258.6|7266.1|7261.1|7262.8|7257.8|0
1632723000000|2021-09-27 06:10:00|7263.5|7258.5|7261.8|7256.8|7266.9|7261.9|7261.4|7256.4|0
1632723300000|2021-09-27 06:15:00|7261.9|7256.9|7261.4|7256.4|7263.8|7258.8|7260.5|7255.5|0
1632723600000|2021-09-27 06:20:00|7261.5|7256.5|7258.8|7253.8|7261.9|7256.9|7258.8|7253.8|0
1632723900000|2021-09-27 06:25:00|7258.6|7253.6|7257.4|7252.4|7259.8|7254.8|7256.3|7251.3|0
1632724200000|2021-09-27 06:30:00|7257.5|7252.5|7253.4|7248.4|7258.6|7253.6|7252.8|7247.8|0
1632724500000|2021-09-27 06:35:00|7253.3|7248.3|7254.5|7249.5|7255.8|7250.8|7253.2|7248.2|0
1632724800000|2021-09-27 06:40:00|7254.6|7249.6|7255.5|7250.5|7255.8|7250.8|7253.9|7248.9|0
1632725100000|2021-09-27 06:45:00|7255.1|7250.1|7254.4|7249.4|7255.8|7250.8|7254.2|7249.2|0
1632725400000|2021-09-27 06:50:00|7254.2|7249.2|7255.4|7250.4|7255.7|7250.7|7254.2|7249.2|0
1632725700000|2021-09-27 06:55:00|7255.5|7250.5|7254.2|7249.2|7255.5|7250.5|7253.3|7248.3|0
1632726000000|2021-09-27 07:00:00|7253.9|7248.9|7250.6|7245.6|7256.8|7251.8|7250.6|7245.6|0
1632726300000|2021-09-27 07:05:00|7250.7|7245.7|7249.5|7244.5|7253.1|7248.1|7248|7243|0
1632726600000|2021-09-27 07:10:00|7249.6|7244.6|7248.5|7243.5|7250.7|7245.7|7248|7243|0
1632726900000|2021-09-27 07:15:00|7248.3|7243.3|7249.3|7244.3|7251|7246|7247.8|7242.8|0
1632727200000|2021-09-27 07:20:00|7249.1|7244.1|7249.6|7244.6|7250|7245|7247|7242|0
1632727500000|2021-09-27 07:25:00|7249.7|7244.7|7247.4|7242.4|7249.7|7244.7|7246.7|7241.7|0
1632727800000|2021-09-27 07:30:00|7247.3|7242.3|7247|7242|7247.6|7242.6|7245.7|7240.7|0
1632728100000|2021-09-27 07:35:00|7247.2|7242.2|7244.9|7239.9|7247.4|7242.4|7244.9|7239.9|0
1632728400000|2021-09-27 07:40:00|7244.6|7239.6|7245.3|7240.3|7246|7241|7242.4|7237.4|0
1632728700000|2021-09-27 07:45:00|7245.1|7240.1|7241.4|7236.4|7245.9|7240.9|7240.9|7235.9|0
1632729000000|2021-09-27 07:50:00|7241.5|7236.5|7239.3|7234.3|7241.7|7236.7|7238.6|7233.6|0
1632729300000|2021-09-27 07:55:00|7239.2|7234.2|7239|7234|7241.7|7236.7|7238.8|7233.8|0
1632729600000|2021-09-27 08:00:00|7239.1|7234.1|7242.6|7239.6|7245.3|7242.3|7234.3|7231.3|0
1632729900000|2021-09-27 08:05:00|7242.3|7239.3|7241.6|7238.6|7245.4|7242.4|7238.1|7235.1|0
1632730200000|2021-09-27 08:10:00|7241.5|7238.5|7238.3|7235.3|7241.9|7238.9|7235.7|7232.7|0
1632730500000|2021-09-27 08:15:00|7239.3|7236.3|7238.1|7235.1|7241.7|7238.7|7236.5|7233.5|0
1632730800000|2021-09-27 08:20:00|7238.2|7235.2|7238.1|7235.1|7238.3|7235.3|7232.1|7229.1|0
1632731100000|2021-09-27 08:25:00|7237.9|7234.9|7242.3|7239.3|7242.6|7239.6|7236.6|7233.6|0
1632731400000|2021-09-27 08:30:00|7242.5|7239.5|7242.7|7239.7|7243.2|7240.2|7238|7235|0
1632731700000|2021-09-27 08:35:00|7242.5|7239.5|7243.4|7240.4|7243.5|7240.5|7241.9|7238.9|0
1632732000000|2021-09-27 08:40:00|7243.3|7240.3|7240.4|7237.4|7243.4|7240.4|7240.4|7237.4|0
1632732300000|2021-09-27 08:45:00|7240.3|7237.3|7236.3|7233.3|7240.8|7237.8|7235.3|7232.3|0
1632732600000|2021-09-27 08:50:00|7235.2|7232.2|7241|7238|7241.8|7238.8|7234.6|7231.6|0
1632732900000|2021-09-27 08:55:00|7241.1|7238.1|7243.6|7240.6|7244.3|7241.3|7240.8|7237.8|0
1632733200000|2021-09-27 09:00:00|7243.5|7240.5|7243.4|7240.4|7244.2|7241.2|7241.8|7238.8|0
1632733500000|2021-09-27 09:05:00|7241.8|7238.8|7243.9|7240.9|7244.4|7241.4|7241.8|7238.8|0
1632733800000|2021-09-27 09:10:00|7244|7241|7245.9|7242.9|7246.5|7243.5|7243.3|7240.3|0
1632734100000|2021-09-27 09:15:00|7245.2|7242.2|7245.1|7242.1|7245.8|7242.8|7244.2|7241.2|0
1632734400000|2021-09-27 09:20:00|7243.4|7240.4|7244.5|7241.5|7246.4|7243.4|7243.4|7240.4|0
1632734700000|2021-09-27 09:25:00|7244.7|7241.7|7239.4|7236.4|7245.9|7242.9|7239.4|7236.4|0
1632735000000|2021-09-27 09:30:00|7239.3|7236.3|7233.2|7230.2|7239.3|7236.3|7232.7|7229.7|0
1632735300000|2021-09-27 09:35:00|7233.3|7230.3|7225|7222|7233.4|7230.4|7219.4|7216.4|0
1632735600000|2021-09-27 09:40:00|7226.7|7223.7|7218|7215|7230.7|7227.7|7218|7215|0
1632735900000|2021-09-27 09:45:00|7216.8|7213.8|7218.7|7215.7|7223.7|7220.7|7216.8|7213.8|0
1632736200000|2021-09-27 09:50:00|7218.8|7215.8|7217.3|7214.3|7225.5|7222.5|7216.2|7213.2|0
1632736500000|2021-09-27 09:55:00|7217.4|7214.4|7214.6|7211.6|7218|7215|7213.9|7210.9|0
1632736800000|2021-09-27 10:00:00|7214.5|7211.5|7213.7|7210.7|7219.4|7216.4|7209.2|7206.2|0
1632737100000|2021-09-27 10:05:00|7213.9|7210.9|7211.8|7208.8|7216.3|7213.3|7207.3|7204.3|0
1632737400000|2021-09-27 10:10:00|7210.4|7207.4|7217.2|7214.2|7217.3|7214.3|7210.4|7207.4|0
1632737700000|2021-09-27 10:15:00|7217.3|7214.3|7217.7|7214.7|7220|7217|7215.9|7212.9|0
1632738000000|2021-09-27 10:20:00|7217.8|7214.8|7217.1|7214.1|7217.9|7214.9|7213.6|7210.6|0
1632738300000|2021-09-27 10:25:00|7216.9|7213.9|7219.5|7216.5|7220.3|7217.3|7216.9|7213.9|0
1632738600000|2021-09-27 10:30:00|7217.9|7214.9|7212.8|7209.8|7219.2|7216.2|7212.8|7209.8|0
1632738900000|2021-09-27 10:35:00|7212.9|7209.9|7213.9|7210.9|7217.1|7214.1|7212.3|7209.3|0
1632739200000|2021-09-27 10:40:00|7214.3|7211.3|7211.2|7208.2|7215.4|7212.4|7210|7207|0
1632739500000|2021-09-27 10:45:00|7211.4|7208.4|7204.7|7201.7|7214.1|7211.1|7204|7201|0
1632739800000|2021-09-27 10:50:00|7204.3|7201.3|7202.3|7199.3|7207.2|7204.2|7202|7199|0
1632740100000|2021-09-27 10:55:00|7202.2|7199.2|7197.4|7194.4|7202.4|7199.4|7196.9|7193.9|0
1632740400000|2021-09-27 11:00:00|7199.6|7196.6|7204.9|7201.9|7207.2|7204.2|7198.4|7195.4|0
1632740700000|2021-09-27 11:05:00|7204.8|7201.8|7196.6|7193.6|7205.6|7202.6|7194.7|7191.7|0
1632741000000|2021-09-27 11:10:00|7196.7|7193.7|7198.7|7195.7|7198.7|7195.7|7196.3|7193.3|0
1632741300000|2021-09-27 11:15:00|7198.6|7195.6|7199.6|7196.6|7200.1|7197.1|7197.4|7194.4|0
1632741600000|2021-09-27 11:20:00|7199.8|7196.8|7199.9|7196.9|7200.6|7197.6|7198|7195|0
1632741900000|2021-09-27 11:25:00|7199.8|7196.8|7195.2|7192.2|7199.9|7196.9|7195.2|7192.2|0
1632742200000|2021-09-27 11:30:00|7195.3|7192.3|7194.3|7191.3|7196.4|7193.4|7192.7|7189.7|0
1632742500000|2021-09-27 11:35:00|7194.6|7191.6|7195.6|7192.6|7195.7|7192.7|7192.9|7189.9|0
1632742800000|2021-09-27 11:40:00|7195.8|7192.8|7198.1|7195.1|7198.5|7195.5|7194.9|7191.9|0
1632743100000|2021-09-27 11:45:00|7197.7|7194.7|7198.6|7195.6|7198.6|7195.6|7197|7194|0
1632743400000|2021-09-27 11:50:00|7198.7|7195.7|7198.4|7195.4|7198.9|7195.9|7197.8|7194.8|0
1632743700000|2021-09-27 11:55:00|7198.1|7195.1|7197.7|7194.7|7202.3|7199.3|7196.3|7193.3|0
1632744000000|2021-09-27 12:00:00|7197.9|7194.9|7191|7188|7197.9|7194.9|7189.3|7186.3|0
1632744300000|2021-09-27 12:05:00|7191.7|7188.7|7190.6|7187.6|7193|7190|7189.2|7186.2|0
1632744600000|2021-09-27 12:10:00|7190.5|7187.5|7186.4|7183.4|7191.3|7188.3|7186.3|7183.3|0
1632744900000|2021-09-27 12:15:00|7186.5|7183.5|7183.2|7180.2|7187.4|7184.4|7182.4|7179.4|0
1632745200000|2021-09-27 12:20:00|7183.1|7180.1|7179.4|7176.4|7184.9|7181.9|7177.7|7174.7|0
1632745500000|2021-09-27 12:25:00|7179.3|7176.3|7177.3|7174.3|7179.8|7176.8|7176.1|7173.1|0
1632745800000|2021-09-27 12:30:00|7177.4|7174.4|7173.5|7170.5|7177.8|7174.8|7170.1|7167.1|0
1632746100000|2021-09-27 12:35:00|7173.2|7170.2|7174.5|7171.5|7174.5|7171.5|7165.3|7162.3|0
1632746400000|2021-09-27 12:40:00|7174.6|7171.6|7180.7|7177.7|7180.7|7177.7|7173.8|7170.8|0
1632746700000|2021-09-27 12:45:00|7181|7178|7186.4|7183.4|7188|7185|7180.2|7177.2|0
1632747000000|2021-09-27 12:50:00|7186.5|7183.5|7188.8|7185.8|7189.3|7186.3|7186.5|7183.5|0
1632747300000|2021-09-27 12:55:00|7189.1|7186.1|7186.7|7183.7|7189.7|7186.7|7184.1|7181.1|0
1632747600000|2021-09-27 13:00:00|7186.6|7183.6|7182.1|7179.1|7186.9|7183.9|7181.2|7178.2|0
1632747900000|2021-09-27 13:05:00|7182.2|7179.2|7175.5|7172.5|7182.2|7179.2|7174.3|7171.3|0
1632748200000|2021-09-27 13:10:00|7175.6|7172.6|7179.5|7176.5|7179.6|7176.6|7175.6|7172.6|0
1632748500000|2021-09-27 13:15:00|7179.6|7176.6|7182|7179|7182|7179|7179|7176|0
1632748800000|2021-09-27 13:20:00|7181.9|7178.9|7181.8|7178.8|7185.4|7182.4|7179.6|7176.6|0
1632749100000|2021-09-27 13:25:00|7182.7|7179.7|7176.2|7173.2|7183.3|7180.3|7170|7167|0
1632749400000|2021-09-27 13:30:00|7175.6|7172.6|7146.4|7144.6|7187.2|7185.4|7145.2|7143.4|0
1632749700000|2021-09-27 13:35:00|7147.2|7145.4|7128.9|7127.1|7148|7146.2|7119.6|7117.8|0
1632750000000|2021-09-27 13:40:00|7127.8|7126|7117.9|7116.1|7135.9|7134.1|7112.9|7111.1|0
1632750300000|2021-09-27 13:45:00|7117.7|7115.9|7127.5|7125.7|7135.9|7134.1|7110|7108.2|0
1632750600000|2021-09-27 13:50:00|7125.5|7123.7|7117.1|7115.3|7126.9|7125.1|7113.8|7112|0
1632750900000|2021-09-27 13:55:00|7117.2|7115.4|7132.1|7130.3|7136|7134.2|7106.6|7104.8|0
1632751200000|2021-09-27 14:00:00|7130.8|7129|7125|7123.2|7132.3|7130.5|7121|7119.2|0
1632751500000|2021-09-27 14:05:00|7125.1|7123.3|7139.4|7137.6|7145.3|7143.5|7123.8|7122|0
1632751800000|2021-09-27 14:10:00|7139.7|7137.9|7130.4|7128.6|7141.6|7139.8|7127.8|7126|0
1632752100000|2021-09-27 14:15:00|7130.1|7128.3|7144.8|7143|7146.3|7144.5|7129.8|7128|0
1632752400000|2021-09-27 14:20:00|7144.4|7142.6|7153.5|7151.7|7160.9|7159.1|7143.9|7142.1|0
1632752700000|2021-09-27 14:25:00|7152.8|7151|7164.2|7162.4|7165|7163.2|7150|7148.2|0
1632753000000|2021-09-27 14:30:00|7164.4|7162.6|7162.3|7160.5|7168.1|7166.3|7162|7160.2|0
1632753300000|2021-09-27 14:35:00|7162.5|7160.7|7165.4|7163.6|7169.8|7168|7159.6|7157.8|0
1632753600000|2021-09-27 14:40:00|7164.3|7162.5|7175.3|7173.5|7175.3|7173.5|7163.5|7161.7|0
1632753900000|2021-09-27 14:45:00|7175.4|7173.6|7182.1|7180.3|7182.1|7180.3|7171.6|7169.8|0
1632754200000|2021-09-27 14:50:00|7181.9|7180.1|7181.3|7179.5|7184.4|7182.6|7175.3|7173.5|0
1632754500000|2021-09-27 14:55:00|7181.4|7179.6|7172.1|7170.3|7185|7183.2|7172|7170.2|0
1632754800000|2021-09-27 15:00:00|7171.9|7170.1|7195.1|7193.3|7195.1|7193.3|7171.8|7170|0
1632755100000|2021-09-27 15:05:00|7195.4|7193.6|7182.4|7180.6|7195.9|7194.1|7182|7180.2|0
1632755400000|2021-09-27 15:10:00|7182.1|7180.3|7187.7|7185.9|7190.3|7188.5|7178.5|7176.7|0
1632755700000|2021-09-27 15:15:00|7187|7185.2|7195.1|7193.3|7198.7|7196.9|7187|7185.2|0
1632756000000|2021-09-27 15:20:00|7195.3|7193.5|7193.6|7191.8|7196.9|7195.1|7190.7|7188.9|0
1632756300000|2021-09-27 15:25:00|7193.8|7192|7182.6|7180.8|7194.5|7192.7|7179.8|7178|0
1632756600000|2021-09-27 15:30:00|7182.7|7180.9|7192.5|7190.7|7195|7193.2|7182.7|7180.9|0
1632756900000|2021-09-27 15:35:00|7191.8|7190|7183.6|7181.8|7193.6|7191.8|7181.1|7179.3|0
1632757200000|2021-09-27 15:40:00|7183.7|7181.9|7179.7|7177.9|7185.7|7183.9|7176.3|7174.5|0
1632757500000|2021-09-27 15:45:00|7179.4|7177.6|7177.9|7176.1|7179.4|7177.6|7170|7168.2|0
1632757800000|2021-09-27 15:50:00|7178.2|7176.4|7174.4|7172.6|7179.8|7178|7174.3|7172.5|0
1632758100000|2021-09-27 15:55:00|7174.6|7172.8|7182.2|7180.4|7185.1|7183.3|7174.6|7172.8|0
1632758400000|2021-09-27 16:00:00|7182.1|7180.3|7176.6|7174.8|7182.3|7180.5|7172.7|7170.9|0
1632758700000|2021-09-27 16:05:00|7176.2|7174.4|7177.8|7176|7180.8|7179|7176.2|7174.4|0
1632759000000|2021-09-27 16:10:00|7177.7|7175.9|7181.9|7180.1|7182.4|7180.6|7176.4|7174.6|0
1632759300000|2021-09-27 16:15:00|7181.4|7179.6|7186.3|7184.5|7188.1|7186.3|7179.4|7177.6|0
1632759600000|2021-09-27 16:20:00|7186.2|7184.4|7184.8|7183|7187.8|7186|7184.4|7182.6|0
1632759900000|2021-09-27 16:25:00|7185.4|7183.6|7183|7181.2|7185.8|7184|7180.2|7178.4|0
1632760200000|2021-09-27 16:30:00|7182.6|7180.8|7179.2|7177.4|7182.9|7181.1|7178.4|7176.6|0
1632760500000|2021-09-27 16:35:00|7179.1|7177.3|7183.3|7181.5|7183.4|7181.6|7176.1|7174.3|0
1632760800000|2021-09-27 16:40:00|7183.4|7181.6|7187.5|7185.7|7188.3|7186.5|7182.7|7180.9|0
1632761100000|2021-09-27 16:45:00|7187.6|7185.8|7174.9|7173.1|7187.6|7185.8|7174.4|7172.6|0
1632761400000|2021-09-27 16:50:00|7174.1|7172.3|7175.2|7173.4|7177.1|7175.3|7170.1|7168.3|0
1632761700000|2021-09-27 16:55:00|7175|7173.2|7179.1|7177.3|7179.6|7177.8|7174.2|7172.4|0
1632762000000|2021-09-27 17:00:00|7179.3|7177.5|7184.8|7183|7185.6|7183.8|7177|7175.2|0
1632762300000|2021-09-27 17:05:00|7184.6|7182.8|7200.8|7199|7200.9|7199.1|7184.5|7182.7|0
1632762600000|2021-09-27 17:10:00|7200.4|7198.6|7199.5|7197.7|7201.6|7199.8|7197.8|7196|0
1632762900000|2021-09-27 17:15:00|7199|7197.2|7215.6|7213.8|7215.9|7214.1|7198.9|7197.1|0
1632763200000|2021-09-27 17:20:00|7215.4|7213.6|7215.6|7213.8|7217|7215.2|7212.5|7210.7|0
1632763500000|2021-09-27 17:25:00|7215.7|7213.9|7215.5|7213.7|7219.7|7217.9|7213.7|7211.9|0
1632763800000|2021-09-27 17:30:00|7215.6|7213.8|7207.6|7205.8|7216.1|7214.3|7206.8|7205|0
1632764100000|2021-09-27 17:35:00|7208.7|7206.9|7213.2|7211.4|7218.1|7216.3|7207.7|7205.9|0
1632764400000|2021-09-27 17:40:00|7213.1|7211.3|7211.4|7209.6|7216.7|7214.9|7211.2|7209.4|0
1632764700000|2021-09-27 17:45:00|7211.3|7209.5|7221.2|7219.4|7221.4|7219.6|7210.2|7208.4|0
1632765000000|2021-09-27 17:50:00|7221.3|7219.5|7227.8|7226|7229|7227.2|7218|7216.2|0
1632765300000|2021-09-27 17:55:00|7228.1|7226.3|7229.1|7227.3|7229.4|7227.6|7226.4|7224.6|0
1632765600000|2021-09-27 18:00:00|7229|7227.2|7232.4|7230.6|7234.4|7232.6|7229|7227.2|0
1632765900000|2021-09-27 18:05:00|7232.7|7230.9|7233.8|7232|7235.5|7233.7|7232.3|7230.5|0
1632766200000|2021-09-27 18:10:00|7234.1|7232.3|7232.2|7230.4|7234.1|7232.3|7226.1|7224.3|0
1632766500000|2021-09-27 18:15:00|7232.3|7230.5|7236.4|7234.6|7236.8|7235|7231.7|7229.9|0
1632766800000|2021-09-27 18:20:00|7236.7|7234.9|7228.5|7226.7|7236.9|7235.1|7227|7225.2|0
1632767100000|2021-09-27 18:25:00|7228.7|7226.9|7231|7229.2|7231|7229.2|7225.3|7223.5|0
1632767400000|2021-09-27 18:30:00|7231.1|7229.3|7229.4|7227.6|7234.2|7232.4|7228.6|7226.8|0
1632767700000|2021-09-27 18:35:00|7229.3|7227.5|7224.1|7222.3|7229.6|7227.8|7222.2|7220.4|0
1632768000000|2021-09-27 18:40:00|7224.2|7222.4|7227|7225.2|7230.6|7228.8|7224.2|7222.4|0
1632768300000|2021-09-27 18:45:00|7227.2|7225.4|7222.4|7220.6|7229.6|7227.8|7222.4|7220.6|0
1632768600000|2021-09-27 18:50:00|7222.3|7220.5|7223.1|7221.3|7225.7|7223.9|7221.4|7219.6|0
1632768900000|2021-09-27 18:55:00|7223.2|7221.4|7223.5|7221.7|7227.3|7225.5|7220.5|7218.7|0
1632769200000|2021-09-27 19:00:00|7223.3|7221.5|7222.2|7220.4|7228.6|7226.8|7221.7|7219.9|0
1632769500000|2021-09-27 19:05:00|7222.1|7220.3|7227.8|7226|7227.8|7226|7221.4|7219.6|0
1632769800000|2021-09-27 19:10:00|7227.7|7225.9|7240.5|7238.7|7240.5|7238.7|7226.9|7225.1|0
1632770100000|2021-09-27 19:15:00|7240.1|7238.3|7237.9|7236.1|7240.1|7238.3|7233.4|7231.6|0
1632770400000|2021-09-27 19:20:00|7238.2|7236.4|7235.8|7234|7239.5|7237.7|7235.4|7233.6|0
1632770700000|2021-09-27 19:25:00|7235.9|7234.1|7236.5|7234.7|7239.4|7237.6|7234.6|7232.8|0
1632771000000|2021-09-27 19:30:00|7236.7|7234.9|7234.9|7233.1|7239.5|7237.7|7234.1|7232.3|0
1632771300000|2021-09-27 19:35:00|7234.8|7233|7236.1|7234.3|7239.9|7238.1|7233.1|7231.3|0
1632771600000|2021-09-27 19:40:00|7236.2|7234.4|7232.4|7230.6|7238.1|7236.3|7230.1|7228.3|0
1632771900000|2021-09-27 19:45:00|7232.6|7230.8|7224.9|7223.1|7233.3|7231.5|7224.4|7222.6|0
1632772200000|2021-09-27 19:50:00|7225.3|7223.5|7215.3|7213.5|7226.1|7224.3|7214.1|7212.3|0
1632772500000|2021-09-27 19:55:00|7214.7|7212.9|7220.3|7218.5|7221.6|7219.8|7213.3|7211.5|0
1632772800000|2021-09-27 20:00:00|7220.9|7217.9|7215.3|7212.3|7222.7|7219.7|7215.1|7212.1|0
1632773100000|2021-09-27 20:05:00|7215.4|7212.4|7215.5|7212.5|7217.5|7214.5|7215|7212|0
1632773400000|2021-09-27 20:10:00|7215.4|7212.4|7214.1|7211.1|7215.9|7212.9|7213.8|7210.8|0
1632773700000|2021-09-27 20:15:00|7214|7211|7213.4|7210.4|7214.4|7211.4|7212.8|7209.8|0
1632774000000|2021-09-27 20:20:00|7213.3|7210.3|7210.6|7207.6|7213.5|7210.5|7210.6|7207.6|0
1632774300000|2021-09-27 20:25:00|7210.5|7207.5|7210.3|7207.3|7211.4|7208.4|7209.8|7206.8|0
1632774600000|2021-09-27 20:30:00|7210.8|7207.8|7211.1|7208.1|7212|7209|7209.9|7206.9|0
1632774900000|2021-09-27 20:35:00|7211.2|7208.2|7212.7|7209.7|7213.1|7210.1|7211.2|7208.2|0
1632775200000|2021-09-27 20:40:00|7212.8|7209.8|7213.6|7210.6|7213.6|7210.6|7211.6|7208.6|0
1632775500000|2021-09-27 20:45:00|7213.5|7210.5|7212|7209|7213.6|7210.6|7211.8|7208.8|0
1632775800000|2021-09-27 20:50:00|7212.4|7209.4|7212.7|7209.7|7212.7|7209.7|7211.9|7208.9|0
1632776100000|2021-09-27 20:55:00|7212.6|7209.6|7212|7209|7212.7|7209.7|7211.8|7208.8|0
1632776400000|2021-09-27 21:00:00|7212.1|7209.1|7211.3|7208.3|7212.1|7209.1|7211.3|7208.3|0
1632776700000|2021-09-27 21:05:00|7211.2|7208.2|7212.5|7209.5|7212.5|7209.5|7211.2|7208.2|0
1632777000000|2021-09-27 21:10:00|7212.4|7209.4|7211.7|7208.7|7212.6|7209.6|7211.7|7208.7|0
1632777300000|2021-09-27 21:15:00|7212.2|7209.2|7211.7|7208.7|7212.2|7209.2|7211.2|7208.2|0
1632777600000|2021-09-27 21:20:00|7211.5|7208.5|7211.8|7208.8|7212.1|7209.1|7211.3|7208.3|0
1632777900000|2021-09-27 21:25:00|7211.4|7208.4|7211.8|7208.8|7212.3|7209.3|7211.3|7208.3|0
1632778200000|2021-09-27 21:30:00|7211.9|7208.9|7211.2|7208.2|7212|7209|7211.2|7208.2|0
1632778500000|2021-09-27 21:35:00|7211.3|7208.3|7209.6|7206.6|7211.4|7208.4|7209.1|7206.1|0
1632778800000|2021-09-27 21:40:00|7209.8|7206.8|7209.4|7206.4|7209.8|7206.8|7209.2|7206.2|0
1632779100000|2021-09-27 21:45:00|7209.1|7206.1|7209.3|7206.3|7209.5|7206.5|7209.1|7206.1|0
1632779400000|2021-09-27 21:50:00|7209.2|7206.2|7209.2|7206.2|7209.4|7206.4|7208.8|7205.8|0
1632779700000|2021-09-27 21:55:00|7209.3|7206.3|7209.8|7206.8|7210|7207|7208.4|7205.4|0
1632780000000|2021-09-27 22:00:00|7209.9|7206.9|7210.9|7207.9|7211|7208|7209.8|7206.8|0
1632780300000|2021-09-27 22:05:00|7210.8|7207.8|7210.5|7207.5|7211|7208|7210.2|7207.2|0
1632780600000|2021-09-27 22:10:00|7210.6|7207.6|7210.6|7207.6|7210.7|7207.7|7209.9|7206.9|0
1632780900000|2021-09-27 22:15:00|7210.5|7207.5|7210|7207|7210.5|7207.5|7209.9|7206.9|0
1632781200000|2021-09-27 22:20:00|7210.1|7207.1|7210.4|7207.4|7210.4|7207.4|7209.8|7206.8|0
1632781500000|2021-09-27 22:25:00|7210.3|7207.3|7210.3|7207.3|7210.4|7207.4|7210.3|7207.3|0
1632781800000|2021-09-27 22:30:00|7210.4|7207.4|7211.6|7208.6|7211.6|7208.6|7210.4|7207.4|0
1632782100000|2021-09-27 22:35:00|7211.7|7208.7|7211.3|7208.3|7212|7209|7211.3|7208.3|0
1632782400000|2021-09-27 22:40:00|7211.2|7208.2|7210.4|7207.4|7211.2|7208.2|7210.1|7207.1|0
1632782700000|2021-09-27 22:45:00|7210.2|7207.2|7209|7206|7210.2|7207.2|7208.8|7205.8|0
1632783000000|2021-09-27 22:50:00|7208.6|7205.6|7206.3|7203.3|7208.6|7205.6|7206.3|7203.3|0
1632783300000|2021-09-27 22:55:00|7206.4|7203.4|7205.6|7202.6|7206.5|7203.5|7205.6|7202.6|0
1632783600000|2021-09-27 23:00:00|7205.7|7202.7|7205.5|7202.5|7205.8|7202.8|7204.7|7201.7|0
1632783900000|2021-09-27 23:05:00|7205.1|7202.1|7204.6|7201.6|7205.4|7202.4|7204.5|7201.5|0
1632784200000|2021-09-27 23:10:00|7204.8|7201.8|7205|7202|7205.2|7202.2|7204.6|7201.6|0
1632784500000|2021-09-27 23:15:00|7204.9|7201.9|7203.4|7200.4|7204.9|7201.9|7203.3|7200.3|0
1632784800000|2021-09-27 23:20:00|7203.1|7200.1|7203.3|7200.3|7203.7|7200.7|7203|7200|0
1632785100000|2021-09-27 23:25:00|7203.4|7200.4|7202.6|7199.6|7203.4|7200.4|7202.1|7199.1|0
1632785400000|2021-09-27 23:30:00|7202.3|7199.3|7203.3|7200.3|7203.4|7200.4|7202|7199|0
1632785700000|2021-09-27 23:35:00|7203.5|7200.5|7204.5|7201.5|7204.6|7201.6|7203.1|7200.1|0
1632786000000|2021-09-27 23:40:00|7204.4|7201.4|7204.9|7201.9|7205.5|7202.5|7204.4|7201.4|0
1632786300000|2021-09-27 23:45:00|7205.1|7202.1|7204.2|7201.2|7206.1|7203.1|7204.2|7201.2|0
1632786600000|2021-09-27 23:50:00|7204.3|7201.3|7204.1|7201.1|7204.6|7201.6|7203.7|7200.7|0
1632786900000|2021-09-27 23:55:00|7204|7201|7202.7|7197.7|7204.5|7201.5|7201.2|7197.7|0
1632787200000|2021-09-28 00:00:00|7203|7198|7201.6|7196.6|7203.7|7198.7|7199.8|7194.8|0
1632787500000|2021-09-28 00:05:00|7201.7|7196.7|7205.3|7200.3|7205.8|7200.8|7199.4|7194.4|0
1632787800000|2021-09-28 00:10:00|7205|7200|7204.2|7199.2|7208.3|7203.3|7204.2|7199.2|0
1632788100000|2021-09-28 00:15:00|7204.4|7199.4|7202.1|7197.1|7207.2|7202.2|7201.1|7196.1|0
1632788400000|2021-09-28 00:20:00|7202.2|7197.2|7197.8|7192.8|7202.3|7197.3|7197.6|7192.6|0
1632788700000|2021-09-28 00:25:00|7197.6|7192.6|7198.7|7193.7|7199.2|7194.2|7195.2|7190.2|0
1632789000000|2021-09-28 00:30:00|7199|7194|7193.1|7188.1|7199.2|7194.2|7191.5|7186.5|0
1632789300000|2021-09-28 00:35:00|7192.8|7187.8|7188.7|7183.7|7193.9|7188.9|7187.8|7182.8|0
1632789600000|2021-09-28 00:40:00|7188.8|7183.8|7189.7|7184.7|7189.9|7184.9|7186.4|7181.4|0
1632789900000|2021-09-28 00:45:00|7189.6|7184.6|7189.9|7184.9|7189.9|7184.9|7188.5|7183.5|0
1632790200000|2021-09-28 00:50:00|7189.8|7184.8|7188|7183|7189.9|7184.9|7187.2|7182.2|0
1632790500000|2021-09-28 00:55:00|7188.1|7183.1|7191.7|7186.7|7192|7187|7187.8|7182.8|0
1632790800000|2021-09-28 01:00:00|7191.6|7186.6|7190.4|7185.4|7192.1|7187.1|7188.2|7183.2|0
1632791100000|2021-09-28 01:05:00|7190.3|7185.3|7190.9|7185.9|7192.3|7187.3|7189.5|7184.5|0
1632791400000|2021-09-28 01:10:00|7191|7186|7190.6|7185.6|7191.5|7186.5|7189.9|7184.9|0
1632791700000|2021-09-28 01:15:00|7190.5|7185.5|7191.4|7186.4|7192.4|7187.4|7188.2|7183.2|0
1632792000000|2021-09-28 01:20:00|7191.5|7186.5|7188.7|7183.7|7191.8|7186.8|7188.6|7183.6|0
1632792300000|2021-09-28 01:25:00|7188.8|7183.8|7191.9|7186.9|7192.3|7187.3|7187.5|7182.5|0
1632792600000|2021-09-28 01:30:00|7191.8|7186.8|7192.6|7187.6|7194.8|7189.8|7190.4|7185.4|0
1632792900000|2021-09-28 01:35:00|7192.4|7187.4|7196.3|7191.3|7196.3|7191.3|7192|7187|0
1632793200000|2021-09-28 01:40:00|7196.4|7191.4|7195.4|7190.4|7196.7|7191.7|7193.8|7188.8|0
1632793500000|2021-09-28 01:45:00|7195.5|7190.5|7197.9|7192.9|7199.1|7194.1|7195.1|7190.1|0
1632793800000|2021-09-28 01:50:00|7198.1|7193.1|7202.6|7197.6|7203.5|7198.5|7198.1|7193.1|0
1632794100000|2021-09-28 01:55:00|7202.7|7197.7|7203.8|7198.8|7204.3|7199.3|7201.4|7196.4|0
1632794400000|2021-09-28 02:00:00|7204|7199|7204.9|7199.9|7206.2|7201.2|7204|7199|0
1632794700000|2021-09-28 02:05:00|7205|7200|7209.4|7204.4|7210.4|7205.4|7204.5|7199.5|0
1632795000000|2021-09-28 02:10:00|7209.3|7204.3|7210.6|7205.6|7212.3|7207.3|7208|7203|0
1632795300000|2021-09-28 02:15:00|7210.7|7205.7|7208.8|7203.8|7211.1|7206.1|7207.6|7202.6|0
1632795600000|2021-09-28 02:20:00|7208.9|7203.9|7210.1|7205.1|7211.3|7206.3|7208.7|7203.7|0
1632795900000|2021-09-28 02:25:00|7210.2|7205.2|7211.5|7206.5|7214.1|7209.1|7209.9|7204.9|0
1632796200000|2021-09-28 02:30:00|7211.6|7206.6|7209.5|7204.5|7212.1|7207.1|7209.3|7204.3|0
1632796500000|2021-09-28 02:35:00|7209.4|7204.4|7209.3|7204.3|7210.4|7205.4|7207.3|7202.3|0
1632796800000|2021-09-28 02:40:00|7209.2|7204.2|7211.6|7206.6|7211.6|7206.6|7207.6|7202.6|0
1632797100000|2021-09-28 02:45:00|7211.4|7206.4|7211|7206|7211.5|7206.5|7209.7|7204.7|0
1632797400000|2021-09-28 02:50:00|7211.1|7206.1|7213.3|7208.3|7213.5|7208.5|7211.1|7206.1|0
1632797700000|2021-09-28 02:55:00|7213.4|7208.4|7210.3|7205.3|7214|7209|7209.6|7204.6|0
1632798000000|2021-09-28 03:00:00|7210.5|7205.5|7213.2|7208.2|7214.3|7209.3|7210.4|7205.4|0
1632798300000|2021-09-28 03:05:00|7213.3|7208.3|7213.1|7208.1|7213.5|7208.5|7212|7207|0
1632798600000|2021-09-28 03:10:00|7213|7208|7213.4|7208.4|7214.1|7209.1|7212.1|7207.1|0
1632798900000|2021-09-28 03:15:00|7213.5|7208.5|7212.5|7207.5|7214.7|7209.7|7211.4|7206.4|0
1632799200000|2021-09-28 03:20:00|7212.6|7207.6|7210.4|7205.4|7213|7208|7210.1|7205.1|0
1632799500000|2021-09-28 03:25:00|7210.5|7205.5|7208.5|7203.5|7210.9|7205.9|7206.9|7201.9|0
1632799800000|2021-09-28 03:30:00|7208.3|7203.3|7207.8|7202.8|7209|7204|7207.3|7202.3|0
1632800100000|2021-09-28 03:35:00|7207.9|7202.9|7203.1|7198.1|7208.3|7203.3|7201.7|7196.7|0
1632800400000|2021-09-28 03:40:00|7203|7198|7204.4|7199.4|7204.5|7199.5|7202.5|7197.5|0
1632800700000|2021-09-28 03:45:00|7204.3|7199.3|7203.8|7198.8|7205.6|7200.6|7203.8|7198.8|0
1632801000000|2021-09-28 03:50:00|7203.9|7198.9|7199.8|7194.8|7204.4|7199.4|7199|7194|0
1632801300000|2021-09-28 03:55:00|7199.7|7194.7|7195.4|7190.4|7200.4|7195.4|7195.2|7190.2|0
1632801600000|2021-09-28 04:00:00|7195.3|7190.3|7195.7|7190.7|7197.6|7192.6|7194.5|7189.5|0
1632801900000|2021-09-28 04:05:00|7195.6|7190.6|7194.7|7189.7|7197.3|7192.3|7194.5|7189.5|0
1632802200000|2021-09-28 04:10:00|7194.8|7189.8|7196.7|7191.7|7196.9|7191.9|7192.4|7187.4|0
1632802500000|2021-09-28 04:15:00|7196.9|7191.9|7199.3|7194.3|7199.4|7194.4|7196.2|7191.2|0
1632802800000|2021-09-28 04:20:00|7199.1|7194.1|7198.8|7193.8|7199.6|7194.6|7198.5|7193.5|0
1632803100000|2021-09-28 04:25:00|7198.9|7193.9|7199|7194|7200|7195|7198.6|7193.6|0
1632803400000|2021-09-28 04:30:00|7198.8|7193.8|7197.2|7192.2|7198.8|7193.8|7194.5|7189.5|0
1632803700000|2021-09-28 04:35:00|7197.1|7192.1|7201.5|7196.5|7201.6|7196.6|7196.8|7191.8|0
1632804000000|2021-09-28 04:40:00|7201.6|7196.6|7203.6|7198.6|7205|7200|7201.6|7196.6|0
1632804300000|2021-09-28 04:45:00|7203.4|7198.4|7206.5|7201.5|7208.1|7203.1|7203.3|7198.3|0
1632804600000|2021-09-28 04:50:00|7206.7|7201.7|7206.2|7201.2|7207.2|7202.2|7204.6|7199.6|0
1632804900000|2021-09-28 04:55:00|7206.3|7201.3|7206.2|7201.2|7207.7|7202.7|7205.6|7200.6|0
1632805200000|2021-09-28 05:00:00|7206.3|7201.3|7200.4|7195.4|7207.9|7202.9|7199.5|7194.5|0
1632805500000|2021-09-28 05:05:00|7200.3|7195.3|7204.1|7199.1|7204.4|7199.4|7199.7|7194.7|0
1632805800000|2021-09-28 05:10:00|7204.3|7199.3|7203.6|7198.6|7205|7200|7201.8|7196.8|0
1632806100000|2021-09-28 05:15:00|7203.7|7198.7|7209.3|7204.3|7210.6|7205.6|7203.4|7198.4|0
1632806400000|2021-09-28 05:20:00|7209.5|7204.5|7207.6|7202.6|7209.7|7204.7|7206.6|7201.6|0
1632806700000|2021-09-28 05:25:00|7207.7|7202.7|7207.6|7202.6|7208.7|7203.7|7206.5|7201.5|0
1632807000000|2021-09-28 05:30:00|7207.8|7202.8|7209.9|7204.9|7210.1|7205.1|7205.6|7200.6|0
1632807300000|2021-09-28 05:35:00|7209.7|7204.7|7208.5|7203.5|7209.7|7204.7|7207.9|7202.9|0
1632807600000|2021-09-28 05:40:00|7208.4|7203.4|7205.5|7200.5|7210.2|7205.2|7204.1|7199.1|0
1632807900000|2021-09-28 05:45:00|7205.4|7200.4|7209.8|7204.8|7210.2|7205.2|7205.1|7200.1|0
1632808200000|2021-09-28 05:50:00|7209.7|7204.7|7209.7|7204.7|7211.9|7206.9|7209|7204|0
1632808500000|2021-09-28 05:55:00|7209.8|7204.8|7215.8|7210.8|7216.3|7211.3|7209.8|7204.8|0
1632808800000|2021-09-28 06:00:00|7215.6|7210.6|7213.4|7208.4|7215.8|7210.8|7212.7|7207.7|0
1632809100000|2021-09-28 06:05:00|7213.1|7208.1|7205.6|7200.6|7213.5|7208.5|7205.4|7200.4|0
1632809400000|2021-09-28 06:10:00|7205.5|7200.5|7197.6|7192.6|7205.6|7200.6|7197.4|7192.4|0
1632809700000|2021-09-28 06:15:00|7197.7|7192.7|7194.8|7189.8|7200.7|7195.7|7193.3|7188.3|0
1632810000000|2021-09-28 06:20:00|7194.4|7189.4|7186|7181|7195.2|7190.2|7183.7|7178.7|0
1632810300000|2021-09-28 06:25:00|7185.8|7180.8|7180|7175|7187|7182|7179.5|7174.5|0
1632810600000|2021-09-28 06:30:00|7179.8|7174.8|7170.1|7165.1|7179.8|7174.8|7169.5|7164.5|0
1632810900000|2021-09-28 06:35:00|7169.7|7164.7|7164.3|7159.3|7171.3|7166.3|7164.1|7159.1|0
1632811200000|2021-09-28 06:40:00|7164.2|7159.2|7171.8|7166.8|7174|7169|7164.1|7159.1|0
1632811500000|2021-09-28 06:45:00|7171.9|7166.9|7174|7169|7177|7172|7168.9|7163.9|0
1632811800000|2021-09-28 06:50:00|7173.7|7168.7|7166|7161|7174.7|7169.7|7164.9|7159.9|0
1632812100000|2021-09-28 06:55:00|7166.1|7161.1|7161.4|7156.4|7171.4|7166.4|7159.2|7154.2|0
1632812400000|2021-09-28 07:00:00|7162.5|7157.5|7155.8|7150.8|7166.6|7161.6|7154.9|7149.9|0
1632812700000|2021-09-28 07:05:00|7155.9|7150.9|7160.9|7155.9|7163.4|7158.4|7153.7|7148.7|0
1632813000000|2021-09-28 07:10:00|7160.7|7155.7|7163.5|7158.5|7168.6|7163.6|7159.4|7154.4|0
1632813300000|2021-09-28 07:15:00|7163.4|7158.4|7150|7145|7165.9|7160.9|7148.4|7143.4|0
1632813600000|2021-09-28 07:20:00|7149.1|7144.1|7145.7|7140.7|7150.9|7145.9|7140.4|7135.4|0
1632813900000|2021-09-28 07:25:00|7145.6|7140.6|7133.7|7128.7|7145.6|7140.6|7132.7|7127.7|0
1632814200000|2021-09-28 07:30:00|7133.5|7128.5|7138|7133|7138.5|7133.5|7130.6|7125.6|0
1632814500000|2021-09-28 07:35:00|7137.9|7132.9|7141.6|7136.6|7142.3|7137.3|7133.4|7128.4|0
1632814800000|2021-09-28 07:40:00|7141.7|7136.7|7128.1|7123.1|7141.8|7136.8|7127.3|7122.3|0
1632815100000|2021-09-28 07:45:00|7128|7123|7131.6|7126.6|7131.9|7126.9|7121.4|7116.4|0
1632815400000|2021-09-28 07:50:00|7131.5|7126.5|7132.7|7127.7|7133.2|7128.2|7127.6|7122.6|0
1632815700000|2021-09-28 07:55:00|7132.9|7127.9|7128.9|7123.9|7133|7128|7125|7120|0
1632816000000|2021-09-28 08:00:00|7128|7123|7150.2|7147.2|7168.7|7165.7|7125.4|7120.4|0
1632816300000|2021-09-28 08:05:00|7149.3|7146.3|7147.8|7144.8|7152.6|7149.6|7147.3|7144.3|0
1632816600000|2021-09-28 08:10:00|7147.9|7144.9|7140.7|7137.7|7148|7145|7138|7135|0
1632816900000|2021-09-28 08:15:00|7141.1|7138.1|7145.5|7142.5|7146.3|7143.3|7141.1|7138.1|0
1632817200000|2021-09-28 08:20:00|7145.6|7142.6|7147.9|7144.9|7149.7|7146.7|7144.9|7141.9|0
1632817500000|2021-09-28 08:25:00|7148.1|7145.1|7149.9|7146.9|7150.8|7147.8|7147.4|7144.4|0
1632817800000|2021-09-28 08:30:00|7149.6|7146.6|7159.9|7156.9|7164.2|7161.2|7149.6|7146.6|0
1632818100000|2021-09-28 08:35:00|7159.3|7156.3|7156.6|7153.6|7161.2|7158.2|7152.2|7149.2|0
1632818400000|2021-09-28 08:40:00|7156.5|7153.5|7154.5|7151.5|7163.7|7160.7|7152.2|7149.2|0
1632818700000|2021-09-28 08:45:00|7154.9|7151.9|7155.7|7152.7|7161.2|7158.2|7152.7|7149.7|0
1632819000000|2021-09-28 08:50:00|7156.1|7153.1|7154.7|7151.7|7158.7|7155.7|7153.2|7150.2|0
1632819300000|2021-09-28 08:55:00|7154.5|7151.5|7153.3|7150.3|7155.2|7152.2|7151.7|7148.7|0
1632819600000|2021-09-28 09:00:00|7152.9|7149.9|7149.4|7146.4|7155.2|7152.2|7148.2|7145.2|0
1632819900000|2021-09-28 09:05:00|7149.3|7146.3|7155.1|7152.1|7155.1|7152.1|7148|7145|0
1632820200000|2021-09-28 09:10:00|7155|7152|7160.5|7157.5|7160.9|7157.9|7152.6|7149.6|0
1632820500000|2021-09-28 09:15:00|7160.2|7157.2|7160.2|7157.2|7161.5|7158.5|7158.4|7155.4|0
1632820800000|2021-09-28 09:20:00|7160.3|7157.3|7157.6|7154.6|7160.5|7157.5|7156.8|7153.8|0
1632821100000|2021-09-28 09:25:00|7157.8|7154.8|7157.6|7154.6|7159.6|7156.6|7156.6|7153.6|0
1632821400000|2021-09-28 09:30:00|7157.5|7154.5|7153.5|7150.5|7159|7156|7153.2|7150.2|0
1632821700000|2021-09-28 09:35:00|7153.2|7150.2|7153.6|7150.6|7155.5|7152.5|7151.5|7148.5|0
1632822000000|2021-09-28 09:40:00|7152.3|7149.3|7150.3|7147.3|7152.8|7149.8|7149.2|7146.2|0
1632822300000|2021-09-28 09:45:00|7153.6|7150.6|7150.2|7147.2|7157.4|7154.4|7148.7|7145.7|0
1632822600000|2021-09-28 09:50:00|7149.8|7146.8|7141.2|7138.2|7150.3|7147.3|7141.2|7138.2|0
1632822900000|2021-09-28 09:55:00|7141.1|7138.1|7135|7132|7144.5|7141.5|7132.5|7129.5|0
1632823200000|2021-09-28 10:00:00|7133.1|7130.1|7134.5|7131.5|7142.8|7139.8|7129.8|7126.8|0
1632823500000|2021-09-28 10:05:00|7134.4|7131.4|7130.3|7127.3|7136.4|7133.4|7130.3|7127.3|0
1632823800000|2021-09-28 10:10:00|7129.5|7126.5|7128.8|7125.8|7135.7|7132.7|7127.7|7124.7|0
1632824100000|2021-09-28 10:15:00|7127.9|7124.9|7122.2|7119.2|7129.4|7126.4|7122|7119|0
1632824400000|2021-09-28 10:20:00|7122|7119|7128.1|7125.1|7129|7126|7121.8|7118.8|0
1632824700000|2021-09-28 10:25:00|7128.7|7125.7|7127.4|7124.4|7129.6|7126.6|7124.7|7121.7|0
1632825000000|2021-09-28 10:30:00|7127.3|7124.3|7129.1|7126.1|7132|7129|7127.2|7124.2|0
1632825300000|2021-09-28 10:35:00|7129.3|7126.3|7132.8|7129.8|7133.7|7130.7|7128.7|7125.7|0
1632825600000|2021-09-28 10:40:00|7132.9|7129.9|7132.7|7129.7|7135.6|7132.6|7132.2|7129.2|0
1632825900000|2021-09-28 10:45:00|7132.8|7129.8|7134.3|7131.3|7134.8|7131.8|7131.2|7128.2|0
1632826200000|2021-09-28 10:50:00|7134.4|7131.4|7127.6|7124.6|7134.9|7131.9|7127.6|7124.6|0
1632826500000|2021-09-28 10:55:00|7127.3|7124.3|7127.5|7124.5|7129|7126|7125.9|7122.9|0
1632826800000|2021-09-28 11:00:00|7135.2|7132.2|7142.5|7139.5|7142.5|7139.5|7132.8|7129.8|0
1632827100000|2021-09-28 11:05:00|7142.6|7139.6|7138|7135|7143.4|7140.4|7136.8|7133.8|0
1632827400000|2021-09-28 11:10:00|7137.7|7134.7|7131.6|7128.6|7137.8|7134.8|7130.7|7127.7|0
1632827700000|2021-09-28 11:15:00|7132.4|7129.4|7131.3|7128.3|7132.4|7129.4|7130|7127|0
1632828000000|2021-09-28 11:20:00|7131.2|7128.2|7120.7|7117.7|7131.2|7128.2|7120.7|7117.7|0
1632828300000|2021-09-28 11:25:00|7120.6|7117.6|7127.1|7124.1|7127.7|7124.7|7119.4|7116.4|0
1632828600000|2021-09-28 11:30:00|7127.8|7124.8|7126.6|7123.6|7132.9|7129.9|7126.5|7123.5|0
1632828900000|2021-09-28 11:35:00|7126.4|7123.4|7131.4|7128.4|7131.7|7128.7|7124.9|7121.9|0
1632829200000|2021-09-28 11:40:00|7131.5|7128.5|7135.4|7132.4|7137.1|7134.1|7131.5|7128.5|0
1632829500000|2021-09-28 11:45:00|7135.5|7132.5|7140.5|7137.5|7144.3|7141.3|7134.8|7131.8|0
1632829800000|2021-09-28 11:50:00|7140.1|7137.1|7140.9|7137.9|7144.4|7141.4|7140.1|7137.1|0
1632830100000|2021-09-28 11:55:00|7140.8|7137.8|7143.6|7140.6|7143.8|7140.8|7140.2|7137.2|0
1632830400000|2021-09-28 12:00:00|7143.9|7140.9|7138.7|7135.7|7144|7141|7136.1|7133.1|0
1632830700000|2021-09-28 12:05:00|7138.6|7135.6|7139.2|7136.2|7139.5|7136.5|7134.1|7131.1|0
1632831000000|2021-09-28 12:10:00|7139.1|7136.1|7136.5|7133.5|7140.8|7137.8|7134.9|7131.9|0
1632831300000|2021-09-28 12:15:00|7136.4|7133.4|7137|7134|7137.7|7134.7|7135.6|7132.6|0
1632831600000|2021-09-28 12:20:00|7136.9|7133.9|7136.5|7133.5|7137.7|7134.7|7135.5|7132.5|0
1632831900000|2021-09-28 12:25:00|7136.3|7133.3|7130.6|7127.6|7137|7134|7129.5|7126.5|0
1632832200000|2021-09-28 12:30:00|7130.5|7127.5|7133.1|7130.1|7134.1|7131.1|7129.8|7126.8|0
1632832500000|2021-09-28 12:35:00|7133|7130|7132.7|7129.7|7134|7131|7128.8|7125.8|0
1632832800000|2021-09-28 12:40:00|7132.4|7129.4|7127.5|7124.5|7132.6|7129.6|7127|7124|0
1632833100000|2021-09-28 12:45:00|7127.3|7124.3|7131.6|7128.6|7132.8|7129.8|7126.8|7123.8|0
1632833400000|2021-09-28 12:50:00|7131.5|7128.5|7129.5|7126.5|7131.9|7128.9|7126.6|7123.6|0
1632833700000|2021-09-28 12:55:00|7129.6|7126.6|7133.1|7130.1|7133.9|7130.9|7129.5|7126.5|0
1632834000000|2021-09-28 13:00:00|7133|7130|7136.2|7133.2|7136.3|7133.3|7132.3|7129.3|0
1632834300000|2021-09-28 13:05:00|7136.3|7133.3|7139.9|7136.9|7140.8|7137.8|7136.3|7133.3|0
1632834600000|2021-09-28 13:10:00|7140|7137|7147.6|7144.6|7147.8|7144.8|7138.3|7135.3|0
1632834900000|2021-09-28 13:15:00|7147.7|7144.7|7151.7|7148.7|7152.5|7149.5|7147.7|7144.7|0
1632835200000|2021-09-28 13:20:00|7151.6|7148.6|7153.6|7150.6|7156.6|7153.6|7151.6|7148.6|0
1632835500000|2021-09-28 13:25:00|7151.9|7148.9|7150.4|7147.4|7154.2|7151.2|7146.9|7143.9|0
1632835800000|2021-09-28 13:30:00|7151.1|7148.1|7150.5|7148.7|7170.4|7168.6|7136|7134.2|0
1632836100000|2021-09-28 13:35:00|7150.6|7148.8|7144.5|7142.7|7158.5|7156.7|7136|7134.2|0
1632836400000|2021-09-28 13:40:00|7143.9|7142.1|7110|7108.2|7147.8|7146|7110|7108.2|0
1632836700000|2021-09-28 13:45:00|7109.9|7108.1|7102.8|7101|7113.5|7111.7|7101.3|7099.5|0
1632837000000|2021-09-28 13:50:00|7102.4|7100.6|7113.8|7112|7114.6|7112.8|7098.9|7097.1|0
1632837300000|2021-09-28 13:55:00|7113.3|7111.5|7121.6|7119.8|7127.7|7125.9|7103.2|7101.4|0
1632837600000|2021-09-28 14:00:00|7117.9|7116.1|7091.5|7089.7|7118.3|7116.5|7081.5|7079.7|0
1632837900000|2021-09-28 14:05:00|7091.3|7089.5|7065.1|7063.3|7091.3|7089.5|7064.1|7062.3|0
1632838200000|2021-09-28 14:10:00|7065|7063.2|7066.5|7064.7|7075.5|7073.7|7061.1|7059.3|0
1632838500000|2021-09-28 14:15:00|7066.4|7064.6|7058.2|7056.4|7078.7|7076.9|7058.2|7056.4|0
1632838800000|2021-09-28 14:20:00|7058.1|7056.3|7065.1|7063.3|7065.1|7063.3|7046.2|7044.4|0
1632839100000|2021-09-28 14:25:00|7065|7063.2|7072.9|7071.1|7075.1|7073.3|7043.3|7041.5|0
1632839400000|2021-09-28 14:30:00|7072.8|7071|7073.5|7071.7|7077.6|7075.8|7064|7062.2|0
1632839700000|2021-09-28 14:35:00|7073.8|7072|7074.7|7072.9|7080.2|7078.4|7053.1|7051.3|0
1632840000000|2021-09-28 14:40:00|7074.8|7073|7063.8|7062|7076|7074.2|7061.1|7059.3|0
1632840300000|2021-09-28 14:45:00|7063|7061.2|7062.2|7060.4|7071.1|7069.3|7056.7|7054.9|0
1632840600000|2021-09-28 14:50:00|7060.8|7059|7059.3|7057.5|7066.7|7064.9|7050.8|7049|0
1632840900000|2021-09-28 14:55:00|7059|7057.2|7054.7|7052.9|7066.3|7064.5|7051.7|7049.9|0
1632841200000|2021-09-28 15:00:00|7054.3|7052.5|7047.4|7045.6|7060.9|7059.1|7046.9|7045.1|0
1632841500000|2021-09-28 15:05:00|7047.2|7045.4|7030.8|7029|7049.5|7047.7|7030.8|7029|0
1632841800000|2021-09-28 15:10:00|7031.4|7029.6|7026.8|7025|7038.7|7036.9|7025.9|7024.1|0
1632842100000|2021-09-28 15:15:00|7026.6|7024.8|7032|7030.2|7032.8|7031|7017.5|7015.7|0
1632842400000|2021-09-28 15:20:00|7031.9|7030.1|7032.3|7030.5|7039.8|7038|7027.7|7025.9|0
1632842700000|2021-09-28 15:25:00|7032.6|7030.8|7028.4|7026.6|7039|7037.2|7023.3|7021.5|0
1632843000000|2021-09-28 15:30:00|7027.7|7025.9|7034.4|7032.6|7037.5|7035.7|7015.1|7013.3|0
1632843300000|2021-09-28 15:35:00|7034.3|7032.5|7038.5|7036.7|7041.1|7039.3|7028.7|7026.9|0
1632843600000|2021-09-28 15:40:00|7039.7|7037.9|7021.7|7019.9|7039.9|7038.1|7020|7018.2|0
1632843900000|2021-09-28 15:45:00|7023.5|7021.7|7018.2|7016.4|7024.4|7022.6|7010.4|7008.6|0
1632844200000|2021-09-28 15:50:00|7017.4|7015.6|7025.4|7023.6|7025.6|7023.8|7009|7007.2|0
1632844500000|2021-09-28 15:55:00|7025.1|7023.3|7034.7|7032.9|7038.7|7036.9|7022.7|7020.9|0
1632844800000|2021-09-28 16:00:00|7034.1|7032.3|7027.6|7025.8|7036.8|7035|7020.7|7018.9|0
1632845100000|2021-09-28 16:05:00|7028.4|7026.6|7046.7|7044.9|7048|7046.2|7024.3|7022.5|0
1632845400000|2021-09-28 16:10:00|7046.4|7044.6|7059.9|7058.1|7061.4|7059.6|7040.2|7038.4|0
1632845700000|2021-09-28 16:15:00|7060.1|7058.3|7060.2|7058.4|7064.5|7062.7|7056.1|7054.3|0
1632846000000|2021-09-28 16:20:00|7058.9|7057.1|7059.1|7057.3|7062.9|7061.1|7053.2|7051.4|0
1632846300000|2021-09-28 16:25:00|7058.4|7056.6|7059.8|7058|7063.9|7062.1|7056.5|7054.7|0
1632846600000|2021-09-28 16:30:00|7058.6|7056.8|7054.4|7052.6|7059.4|7057.6|7047.8|7046|0
1632846900000|2021-09-28 16:35:00|7052.9|7051.1|7043.6|7041.8|7052.9|7051.1|7040.9|7039.1|0
1632847200000|2021-09-28 16:40:00|7043.4|7041.6|7029.3|7027.5|7043.4|7041.6|7029|7027.2|0
1632847500000|2021-09-28 16:45:00|7029.1|7027.3|7020.1|7018.3|7029.3|7027.5|7019.8|7018|0
1632847800000|2021-09-28 16:50:00|7020.4|7018.6|7023.5|7021.7|7027.2|7025.4|7018.1|7016.3|0
1632848100000|2021-09-28 16:55:00|7023.6|7021.8|7022.7|7020.9|7028.5|7026.7|7017.6|7015.8|0
1632848400000|2021-09-28 17:00:00|7022.4|7020.6|7025.2|7023.4|7027.5|7025.7|7018.1|7016.3|0
1632848700000|2021-09-28 17:05:00|7025.1|7023.3|7026.4|7024.6|7032.7|7030.9|7014.2|7012.4|0
1632849000000|2021-09-28 17:10:00|7026.3|7024.5|7025.1|7023.3|7032.1|7030.3|7018.2|7016.4|0
1632849300000|2021-09-28 17:15:00|7025|7023.2|7030.4|7028.6|7033|7031.2|7020.8|7019|0
1632849600000|2021-09-28 17:20:00|7030.6|7028.8|7040.7|7038.9|7041.6|7039.8|7029.1|7027.3|0
1632849900000|2021-09-28 17:25:00|7041.6|7039.8|7050.8|7049|7054.8|7053|7041.6|7039.8|0
1632850200000|2021-09-28 17:30:00|7049.7|7047.9|7037.9|7036.1|7049.9|7048.1|7036.9|7035.1|0
1632850500000|2021-09-28 17:35:00|7038.2|7036.4|7041.4|7039.6|7042.8|7041|7034.6|7032.8|0
1632850800000|2021-09-28 17:40:00|7042|7040.2|7041.1|7039.3|7052.5|7050.7|7041|7039.2|0
1632851100000|2021-09-28 17:45:00|7040.6|7038.8|7037.3|7035.5|7046.6|7044.8|7034.8|7033|0
1632851400000|2021-09-28 17:50:00|7037.6|7035.8|7032|7030.2|7038.1|7036.3|7030.3|7028.5|0
1632851700000|2021-09-28 17:55:00|7031.6|7029.8|7026.2|7024.4|7033.4|7031.6|7025.1|7023.3|0
1632852000000|2021-09-28 18:00:00|7026|7024.2|7026.6|7024.8|7029.4|7027.6|7022.6|7020.8|0
1632852300000|2021-09-28 18:05:00|7026.5|7024.7|7024.8|7023|7034.5|7032.7|7022.2|7020.4|0
1632852600000|2021-09-28 18:10:00|7025|7023.2|7015.7|7013.9|7025|7023.2|7013.2|7011.4|0
1632852900000|2021-09-28 18:15:00|7018.4|7016.6|7043.4|7041.6|7043.4|7041.6|7017.8|7016|0
1632853200000|2021-09-28 18:20:00|7043.2|7041.4|7057|7055.2|7058.2|7056.4|7042.2|7040.4|0
1632853500000|2021-09-28 18:25:00|7057.9|7056.1|7063.3|7061.5|7063.3|7061.5|7050|7048.2|0
1632853800000|2021-09-28 18:30:00|7061.9|7060.1|7051.9|7050.1|7063.1|7061.3|7048.6|7046.8|0
1632854100000|2021-09-28 18:35:00|7051.8|7050|7050.8|7049|7055.4|7053.6|7043.2|7041.4|0
1632854400000|2021-09-28 18:40:00|7050.9|7049.1|7070.5|7068.7|7070.5|7068.7|7050.9|7049.1|0
1632854700000|2021-09-28 18:45:00|7070|7068.2|7079.9|7078.1|7085.7|7083.9|7069|7067.2|0
1632855000000|2021-09-28 18:50:00|7080.3|7078.5|7077.9|7076.1|7088.4|7086.6|7077.6|7075.8|0
1632855300000|2021-09-28 18:55:00|7077.8|7076|7086.3|7084.5|7090.6|7088.8|7077.8|7076|0
1632855600000|2021-09-28 19:00:00|7086.2|7084.4|7086.5|7084.7|7096.2|7094.4|7077.7|7075.9|0
1632855900000|2021-09-28 19:05:00|7086.7|7084.9|7091.8|7090|7099.9|7098.1|7083.2|7081.4|0
1632856200000|2021-09-28 19:10:00|7091.6|7089.8|7087.5|7085.7|7096.1|7094.3|7087.4|7085.6|0
1632856500000|2021-09-28 19:15:00|7087.8|7086|7084.8|7083|7093|7091.2|7082|7080.2|0
1632856800000|2021-09-28 19:20:00|7084.4|7082.6|7070.3|7068.5|7093.2|7091.4|7070|7068.2|0
1632857100000|2021-09-28 19:25:00|7070.4|7068.6|7061.1|7059.3|7073.7|7071.9|7061.1|7059.3|0
1632857400000|2021-09-28 19:30:00|7059|7057.2|7057.2|7055.4|7069.5|7067.7|7057.2|7055.4|0
1632857700000|2021-09-28 19:35:00|7057.5|7055.7|7053.1|7051.3|7068.8|7067|7052.2|7050.4|0
1632858000000|2021-09-28 19:40:00|7052.8|7051|7053.3|7051.5|7068.7|7066.9|7052|7050.2|0
1632858300000|2021-09-28 19:45:00|7053.2|7051.4|7036.4|7034.6|7057.3|7055.5|7036.4|7034.6|0
1632858600000|2021-09-28 19:50:00|7033.9|7032.1|7042.5|7040.7|7050.7|7048.9|7031.1|7029.3|0
1632858900000|2021-09-28 19:55:00|7042.3|7040.5|7039.2|7037.4|7049.2|7047.4|7037.9|7036.1|0
1632859200000|2021-09-28 20:00:00|7040.1|7037.1|7041.9|7038.9|7048.3|7045.3|7036.5|7033.5|0
1632859500000|2021-09-28 20:05:00|7041.8|7038.8|7036.8|7033.8|7042.5|7039.5|7036|7033|0
1632859800000|2021-09-28 20:10:00|7036.9|7033.9|7035.5|7032.5|7037.1|7034.1|7033.8|7030.8|0
1632860100000|2021-09-28 20:15:00|7035.6|7032.6|7034.2|7031.2|7036.4|7033.4|7033.9|7030.9|0
1632860400000|2021-09-28 20:20:00|7034.3|7031.3|7032.2|7029.2|7034.8|7031.8|7032.2|7029.2|0
1632860700000|2021-09-28 20:25:00|7032.3|7029.3|7033.7|7030.7|7034.1|7031.1|7031.9|7028.9|0
1632861000000|2021-09-28 20:30:00|7033.5|7030.5|7034.4|7031.4|7034.6|7031.6|7033.4|7030.4|0
1632861300000|2021-09-28 20:35:00|7034|7031|7034.8|7031.8|7035.2|7032.2|7032.8|7029.8|0
1632861600000|2021-09-28 20:40:00|7034.7|7031.7|7036.5|7033.5|7036.5|7033.5|7034.3|7031.3|0
1632861900000|2021-09-28 20:45:00|7036.6|7033.6|7037|7034|7037.6|7034.6|7035|7032|0
1632862200000|2021-09-28 20:50:00|7037.2|7034.2|7038.8|7035.8|7039.3|7036.3|7036.1|7033.1|0
1632862500000|2021-09-28 20:55:00|7038.9|7035.9|7040.8|7037.8|7041|7038|7038.8|7035.8|0
1632862800000|2021-09-28 21:00:00|7040.2|7037.2|7040.8|7037.8|7040.8|7037.8|7039.5|7036.5|0
1632863100000|2021-09-28 21:05:00|7040.7|7037.7|7041|7038|7041|7038|7040|7037|0
1632863400000|2021-09-28 21:10:00|7042.1|7039.1|7040.3|7037.3|7042.1|7039.1|7039.7|7036.7|0
1632863700000|2021-09-28 21:15:00|7040.1|7037.1|7039.5|7036.5|7040.5|7037.5|7039.5|7036.5|0
1632864000000|2021-09-28 21:20:00|7039.4|7036.4|7036|7033|7039.4|7036.4|7035.9|7032.9|0
1632864300000|2021-09-28 21:25:00|7035.9|7032.9|7036.9|7033.9|7037.2|7034.2|7035.5|7032.5|0
1632864600000|2021-09-28 21:30:00|7036.8|7033.8|7036.2|7033.2|7037.1|7034.1|7036.2|7033.2|0
1632864900000|2021-09-28 21:35:00|7036.3|7033.3|7036.2|7033.2|7036.4|7033.4|7035.8|7032.8|0
1632865200000|2021-09-28 21:40:00|7036.1|7033.1|7036.1|7033.1|7036.5|7033.5|7035.4|7032.4|0
1632865500000|2021-09-28 21:45:00|7036.2|7033.2|7035.2|7032.2|7036.2|7033.2|7035.2|7032.2|0
1632865800000|2021-09-28 21:50:00|7035|7032|7034.5|7031.5|7035.2|7032.2|7032.8|7029.8|0
1632866100000|2021-09-28 21:55:00|7034.4|7031.4|7032.4|7029.4|7034.6|7031.6|7031.1|7028.1|0
1632866400000|2021-09-28 22:00:00|7032.5|7029.5|7035.7|7032.7|7037.9|7034.9|7032.5|7029.5|0
1632866700000|2021-09-28 22:05:00|7035.8|7032.8|7037.3|7034.3|7037.6|7034.6|7035.5|7032.5|0
1632867000000|2021-09-28 22:10:00|7037.2|7034.2|7035|7032|7037.7|7034.7|7035|7032|0
1632867300000|2021-09-28 22:15:00|7035.1|7032.1|7037.9|7034.9|7038.2|7035.2|7035.1|7032.1|0
1632867600000|2021-09-28 22:20:00|7038.1|7035.1|7039|7036|7039.8|7036.8|7037.4|7034.4|0
1632867900000|2021-09-28 22:25:00|7039.1|7036.1|7037.5|7034.5|7039.4|7036.4|7037.2|7034.2|0
1632868200000|2021-09-28 22:30:00|7037.4|7034.4|7039.2|7036.2|7039.2|7036.2|7037.4|7034.4|0
1632868500000|2021-09-28 22:35:00|7039.4|7036.4|7038.9|7035.9|7040.2|7037.2|7038.7|7035.7|0
1632868800000|2021-09-28 22:40:00|7038.6|7035.6|7034.5|7031.5|7039|7036|7034.3|7031.3|0
1632869100000|2021-09-28 22:45:00|7034.8|7031.8|7036.2|7033.2|7036.2|7033.2|7034.6|7031.6|0
1632869400000|2021-09-28 22:50:00|7036.4|7033.4|7036.6|7033.6|7036.8|7033.8|7035.6|7032.6|0
1632869700000|2021-09-28 22:55:00|7036.7|7033.7|7036.4|7033.4|7036.9|7033.9|7035.3|7032.3|0
1632870000000|2021-09-28 23:00:00|7035.6|7032.6|7034.9|7031.9|7035.9|7032.9|7034.4|7031.4|0
1632870300000|2021-09-28 23:05:00|7034.8|7031.8|7035|7032|7035.2|7032.2|7034|7031|0
1632870600000|2021-09-28 23:10:00|7034.9|7031.9|7034.8|7031.8|7035.9|7032.9|7034.6|7031.6|0
1632870900000|2021-09-28 23:15:00|7034.7|7031.7|7036.7|7033.7|7036.8|7033.8|7034.7|7031.7|0
1632871200000|2021-09-28 23:20:00|7036.5|7033.5|7036.4|7033.4|7036.8|7033.8|7036.1|7033.1|0
1632871500000|2021-09-28 23:25:00|7036.3|7033.3|7034.1|7031.1|7036.5|7033.5|7034.1|7031.1|0
1632871800000|2021-09-28 23:30:00|7033.7|7030.7|7033.4|7030.4|7033.9|7030.9|7033.1|7030.1|0
1632872100000|2021-09-28 23:35:00|7033.2|7030.2|7032|7029|7033.4|7030.4|7031.3|7028.3|0
1632872400000|2021-09-28 23:40:00|7032.3|7029.3|7032.6|7029.6|7032.8|7029.8|7031.5|7028.5|0
1632872700000|2021-09-28 23:45:00|7032.7|7029.7|7033.2|7030.2|7035.2|7032.2|7032.5|7029.5|0
1632873000000|2021-09-28 23:50:00|7033.1|7030.1|7037.8|7034.8|7038.2|7035.2|7032.1|7029.1|0
1632873300000|2021-09-28 23:55:00|7038.2|7035.2|7040.6|7035.6|7041|7037.9|7038.2|7035.2|0
1632873600000|2021-09-29 00:00:00|7040.8|7035.8|7045.9|7040.9|7046.7|7041.7|7039.4|7034.4|0
1632873900000|2021-09-29 00:05:00|7045.5|7040.5|7046.4|7041.4|7049.7|7044.7|7045.5|7040.5|0
1632874200000|2021-09-29 00:10:00|7046.5|7041.5|7047.1|7042.1|7048.8|7043.8|7044.4|7039.4|0
1632874500000|2021-09-29 00:15:00|7047|7042|7055.4|7050.4|7057.4|7052.4|7045|7040|0
1632874800000|2021-09-29 00:20:00|7055.3|7050.3|7057.1|7052.1|7059.7|7054.7|7054.8|7049.8|0
1632875100000|2021-09-29 00:25:00|7056.6|7051.6|7059.3|7054.3|7061.7|7056.7|7054.3|7049.3|0
1632875400000|2021-09-29 00:30:00|7059.4|7054.4|7059.8|7054.8|7060.7|7055.7|7056.6|7051.6|0
1632875700000|2021-09-29 00:35:00|7059.9|7054.9|7061.2|7056.2|7063.4|7058.4|7059.9|7054.9|0
1632876000000|2021-09-29 00:40:00|7061.3|7056.3|7058.8|7053.8|7063|7058|7058.1|7053.1|0
1632876300000|2021-09-29 00:45:00|7058.5|7053.5|7057.1|7052.1|7059.4|7054.4|7057|7052|0
1632876600000|2021-09-29 00:50:00|7057|7052|7054.9|7049.9|7057|7052|7051.4|7046.4|0
1632876900000|2021-09-29 00:55:00|7054.8|7049.8|7053.6|7048.6|7056.1|7051.1|7050|7045|0
1632877200000|2021-09-29 01:00:00|7053.8|7048.8|7053.6|7048.6|7057.3|7052.3|7052|7047|0
1632877500000|2021-09-29 01:05:00|7053.4|7048.4|7043.5|7038.5|7053.8|7048.8|7042.6|7037.6|0
1632877800000|2021-09-29 01:10:00|7043.3|7038.3|7051.2|7046.2|7052.6|7047.6|7042|7037|0
1632878100000|2021-09-29 01:15:00|7051.1|7046.1|7044.6|7039.6|7052.6|7047.6|7043.8|7038.8|0
1632878400000|2021-09-29 01:20:00|7044.5|7039.5|7039.1|7034.1|7044.5|7039.5|7038.4|7033.4|0
1632878700000|2021-09-29 01:25:00|7039.2|7034.2|7037.8|7032.8|7042.2|7037.2|7034.9|7029.9|0
1632879000000|2021-09-29 01:30:00|7038|7033|7032.5|7027.5|7038.6|7033.6|7027.6|7022.6|0
1632879300000|2021-09-29 01:35:00|7032.8|7027.8|7037.9|7032.9|7040.1|7035.1|7031.9|7026.9|0
1632879600000|2021-09-29 01:40:00|7038.3|7033.3|7048.4|7043.4|7048.5|7043.5|7038|7033|0
1632879900000|2021-09-29 01:45:00|7048.9|7043.9|7049.2|7044.2|7052.7|7047.7|7046.8|7041.8|0
1632880200000|2021-09-29 01:50:00|7049.7|7044.7|7043.5|7038.5|7049.7|7044.7|7038.2|7033.2|0
1632880500000|2021-09-29 01:55:00|7043.6|7038.6|7048.8|7043.8|7049.8|7044.8|7043.6|7038.6|0
1632880800000|2021-09-29 02:00:00|7048.7|7043.7|7056.7|7051.7|7057.5|7052.5|7045|7040|0
1632881100000|2021-09-29 02:05:00|7056.8|7051.8|7051.7|7046.7|7058.4|7053.4|7051.7|7046.7|0
1632881400000|2021-09-29 02:10:00|7051.6|7046.6|7056.2|7051.2|7059.2|7054.2|7050.9|7045.9|0
1632881700000|2021-09-29 02:15:00|7056.3|7051.3|7056.2|7051.2|7059.2|7054.2|7053|7048|0
1632882000000|2021-09-29 02:20:00|7056.5|7051.5|7061.9|7056.9|7062.3|7057.3|7056|7051|0
1632882300000|2021-09-29 02:25:00|7062|7057|7061.2|7056.2|7065.1|7060.1|7060|7055|0
1632882600000|2021-09-29 02:30:00|7061.4|7056.4|7060.5|7055.5|7062.5|7057.5|7059.7|7054.7|0
1632882900000|2021-09-29 02:35:00|7060.6|7055.6|7059.4|7054.4|7063|7058|7059.2|7054.2|0
1632883200000|2021-09-29 02:40:00|7059.5|7054.5|7058|7053|7061|7056|7056.5|7051.5|0
1632883500000|2021-09-29 02:45:00|7058.1|7053.1|7063.2|7058.2|7063.6|7058.6|7057.7|7052.7|0
1632883800000|2021-09-29 02:50:00|7063.3|7058.3|7059|7054|7064.1|7059.1|7058.5|7053.5|0
1632884100000|2021-09-29 02:55:00|7058.9|7053.9|7058.9|7053.9|7060.2|7055.2|7057.5|7052.5|0
1632884400000|2021-09-29 03:00:00|7059|7054|7058.1|7053.1|7061.9|7056.9|7057.6|7052.6|0
1632884700000|2021-09-29 03:05:00|7058|7053|7053.5|7048.5|7058.3|7053.3|7050.8|7045.8|0
1632885000000|2021-09-29 03:10:00|7053.7|7048.7|7055.5|7050.5|7056.5|7051.5|7053.2|7048.2|0
1632885300000|2021-09-29 03:15:00|7055.6|7050.6|7058.6|7053.6|7059|7054|7052.3|7047.3|0
1632885600000|2021-09-29 03:20:00|7058.7|7053.7|7060.7|7055.7|7067|7062|7058.6|7053.6|0
1632885900000|2021-09-29 03:25:00|7060.8|7055.8|7064|7059|7064.3|7059.3|7060.3|7055.3|0
1632886200000|2021-09-29 03:30:00|7063.6|7058.6|7062.1|7057.1|7064.7|7059.7|7060|7055|0
1632886500000|2021-09-29 03:35:00|7062|7057|7060.1|7055.1|7063.6|7058.6|7058.9|7053.9|0
1632886800000|2021-09-29 03:40:00|7060|7055|7062.9|7057.9|7063|7058|7060|7055|0
1632887100000|2021-09-29 03:45:00|7062.8|7057.8|7060.1|7055.1|7063.5|7058.5|7059.6|7054.6|0
1632887400000|2021-09-29 03:50:00|7060.2|7055.2|7059.8|7054.8|7063.8|7058.8|7059.1|7054.1|0
1632887700000|2021-09-29 03:55:00|7059.9|7054.9|7058.2|7053.2|7060.5|7055.5|7055.9|7050.9|0
1632888000000|2021-09-29 04:00:00|7058.3|7053.3|7057|7052|7058.3|7053.3|7053.8|7048.8|0
1632888300000|2021-09-29 04:05:00|7056.9|7051.9|7058.1|7053.1|7060.1|7055.1|7056.7|7051.7|0
1632888600000|2021-09-29 04:10:00|7058.2|7053.2|7054.6|7049.6|7058.6|7053.6|7054.5|7049.5|0
1632888900000|2021-09-29 04:15:00|7054.4|7049.4|7056.8|7051.8|7057.5|7052.5|7052.7|7047.7|0
1632889200000|2021-09-29 04:20:00|7056.7|7051.7|7058|7053|7058.9|7053.9|7056.7|7051.7|0
1632889500000|2021-09-29 04:25:00|7058.1|7053.1|7059.1|7054.1|7061.1|7056.1|7057.9|7052.9|0
1632889800000|2021-09-29 04:30:00|7059.2|7054.2|7063.2|7058.2|7063.4|7058.4|7058.5|7053.5|0
1632890100000|2021-09-29 04:35:00|7063.4|7058.4|7065.5|7060.5|7065.6|7060.6|7061.5|7056.5|0
1632890400000|2021-09-29 04:40:00|7065.6|7060.6|7065.6|7060.6|7067.1|7062.1|7064.8|7059.8|0
1632890700000|2021-09-29 04:45:00|7065.7|7060.7|7067.9|7062.9|7071.1|7066.1|7065.7|7060.7|0
1632891000000|2021-09-29 04:50:00|7068|7063|7067.4|7062.4|7068|7063|7066.1|7061.1|0
1632891300000|2021-09-29 04:55:00|7067.5|7062.5|7066.9|7061.9|7068.1|7063.1|7066|7061|0
1632891600000|2021-09-29 05:00:00|7066.7|7061.7|7068.3|7063.3|7068.8|7063.8|7061|7056|0
1632891900000|2021-09-29 05:05:00|7068.2|7063.2|7060.5|7055.5|7068.4|7063.4|7055.8|7050.8|0
1632892200000|2021-09-29 05:10:00|7060.8|7055.8|7053.7|7048.7|7062.2|7057.2|7049.7|7044.7|0
1632892500000|2021-09-29 05:15:00|7054.3|7049.3|7060.4|7055.4|7060.4|7055.4|7053.2|7048.2|0
1632892800000|2021-09-29 05:20:00|7060.6|7055.6|7053.4|7048.4|7062.9|7057.9|7053|7048|0
1632893100000|2021-09-29 05:25:00|7053.5|7048.5|7056.3|7051.3|7060.6|7055.6|7053.5|7048.5|0
1632893400000|2021-09-29 05:30:00|7056.1|7051.1|7058|7053|7060.1|7055.1|7055.6|7050.6|0
1632893700000|2021-09-29 05:35:00|7058.2|7053.2|7060.4|7055.4|7063.5|7058.5|7055.8|7050.8|0
1632894000000|2021-09-29 05:40:00|7060.2|7055.2|7066.2|7061.2|7066.2|7061.2|7059.7|7054.7|0
1632894300000|2021-09-29 05:45:00|7066.4|7061.4|7059.5|7054.5|7066.6|7061.6|7057.7|7052.7|0
1632894600000|2021-09-29 05:50:00|7058.9|7053.9|7059.6|7054.6|7063.1|7058.1|7056.8|7051.8|0
1632894900000|2021-09-29 05:55:00|7059.7|7054.7|7062.4|7057.4|7063.7|7058.7|7056|7051|0
1632895200000|2021-09-29 06:00:00|7062.6|7057.6|7054.7|7049.7|7069.7|7064.7|7053.8|7048.8|0
1632895500000|2021-09-29 06:05:00|7054.4|7049.4|7058.7|7053.7|7058.8|7053.8|7050.9|7045.9|0
1632895800000|2021-09-29 06:10:00|7058.6|7053.6|7062.8|7057.8|7064.1|7059.1|7054.6|7049.6|0
1632896100000|2021-09-29 06:15:00|7062.9|7057.9|7067.7|7062.7|7068.9|7063.9|7062.5|7057.5|0
1632896400000|2021-09-29 06:20:00|7068.2|7063.2|7067|7062|7071.1|7066.1|7064.9|7059.9|0
1632896700000|2021-09-29 06:25:00|7067.1|7062.1|7063.4|7058.4|7069.6|7064.6|7061.8|7056.8|0
1632897000000|2021-09-29 06:30:00|7063.1|7058.1|7064.2|7059.2|7065.4|7060.4|7059.6|7054.6|0
1632897300000|2021-09-29 06:35:00|7063.9|7058.9|7061.9|7056.9|7064.4|7059.4|7058.1|7053.1|0
1632897600000|2021-09-29 06:40:00|7061.8|7056.8|7066.8|7061.8|7067.3|7062.3|7057.2|7052.2|0
1632897900000|2021-09-29 06:45:00|7066.7|7061.7|7069.9|7064.9|7070.7|7065.7|7066.6|7061.6|0
1632898200000|2021-09-29 06:50:00|7069.8|7064.8|7071.5|7066.5|7072.9|7067.9|7069.3|7064.3|0
1632898500000|2021-09-29 06:55:00|7071.3|7066.3|7069.2|7064.2|7073.4|7068.4|7067.5|7062.5|0
1632898800000|2021-09-29 07:00:00|7069.1|7064.1|7061.8|7056.8|7075.6|7070.6|7061.1|7056.1|0
1632899100000|2021-09-29 07:05:00|7061.7|7056.7|7066.6|7061.6|7067.9|7062.9|7061.6|7056.6|0
1632899400000|2021-09-29 07:10:00|7066.7|7061.7|7073.6|7068.6|7073.6|7068.6|7064.9|7059.9|0
1632899700000|2021-09-29 07:15:00|7073.7|7068.7|7081.5|7076.5|7081.9|7076.9|7072.7|7067.7|0
1632900000000|2021-09-29 07:20:00|7081.6|7076.6|7090.5|7085.5|7090.6|7085.6|7081.5|7076.5|0
1632900300000|2021-09-29 07:25:00|7090.4|7085.4|7097.7|7092.7|7100.6|7095.6|7088.5|7083.5|0
1632900600000|2021-09-29 07:30:00|7097.8|7092.8|7097|7092|7099.1|7094.1|7095.7|7090.7|0
1632900900000|2021-09-29 07:35:00|7097.1|7092.1|7098.9|7093.9|7099.4|7094.4|7095.8|7090.8|0
1632901200000|2021-09-29 07:40:00|7098.8|7093.8|7097.6|7092.6|7099.2|7094.2|7094.4|7089.4|0
1632901500000|2021-09-29 07:45:00|7097.5|7092.5|7097.7|7092.7|7099.8|7094.8|7094.4|7089.4|0
1632901800000|2021-09-29 07:50:00|7097.9|7092.9|7092.6|7087.6|7098.7|7093.7|7091.9|7086.9|0
1632902100000|2021-09-29 07:55:00|7092.9|7087.9|7094.7|7089.7|7095.6|7090.6|7092.4|7087.4|0
1632902400000|2021-09-29 08:00:00|7094.9|7089.9|7103.3|7100.3|7114|7111|7094.7|7089.7|0
1632902700000|2021-09-29 08:05:00|7102.8|7099.8|7100.2|7097.2|7108.3|7105.3|7092.2|7089.2|0
1632903000000|2021-09-29 08:10:00|7100.4|7097.4|7102.4|7099.4|7104.9|7101.9|7096.5|7093.5|0
1632903300000|2021-09-29 08:15:00|7102.3|7099.3|7095.2|7092.2|7102.7|7099.7|7093.3|7090.3|0
1632903600000|2021-09-29 08:20:00|7095.3|7092.3|7097.8|7094.8|7098.5|7095.5|7094.3|7091.3|0
1632903900000|2021-09-29 08:25:00|7098|7095|7100.2|7097.2|7101.8|7098.8|7097.4|7094.4|0
1632904200000|2021-09-29 08:30:00|7100.4|7097.4|7099.4|7096.4|7101.5|7098.5|7098.2|7095.2|0
1632904500000|2021-09-29 08:35:00|7099.5|7096.5|7101.4|7098.4|7101.9|7098.9|7099.2|7096.2|0
1632904800000|2021-09-29 08:40:00|7101.5|7098.5|7101.6|7098.6|7104.8|7101.8|7100|7097|0
1632905100000|2021-09-29 08:45:00|7101.7|7098.7|7102.9|7099.9|7104.5|7101.5|7100.6|7097.6|0
1632905400000|2021-09-29 08:50:00|7103.1|7100.1|7108.3|7105.3|7112.3|7109.3|7102|7099|0
1632905700000|2021-09-29 08:55:00|7105.9|7102.9|7104.9|7101.9|7112.4|7109.4|7104.1|7101.1|0
1632906000000|2021-09-29 09:00:00|7105.2|7102.2|7106|7103|7112.2|7109.2|7104.4|7101.4|0
1632906300000|2021-09-29 09:05:00|7106.1|7103.1|7106.2|7103.2|7113.7|7110.7|7105.2|7102.2|0
1632906600000|2021-09-29 09:10:00|7105.6|7102.6|7110.3|7107.3|7111.5|7108.5|7103.5|7100.5|0
1632906900000|2021-09-29 09:15:00|7111.5|7108.5|7106.8|7103.8|7112.8|7109.8|7103.7|7100.7|0
1632907200000|2021-09-29 09:20:00|7106.4|7103.4|7100.7|7097.7|7112|7109|7098.8|7095.8|0
1632907500000|2021-09-29 09:25:00|7100.6|7097.6|7098.7|7095.7|7104.2|7101.2|7098.2|7095.2|0
1632907800000|2021-09-29 09:30:00|7098.6|7095.6|7095.2|7092.2|7104.5|7101.5|7094.7|7091.7|0
1632908100000|2021-09-29 09:35:00|7093.5|7090.5|7096.1|7093.1|7100.3|7097.3|7091.2|7088.2|0
1632908400000|2021-09-29 09:40:00|7097.4|7094.4|7102.8|7099.8|7102.8|7099.8|7094.5|7091.5|0
1632908700000|2021-09-29 09:45:00|7102.9|7099.9|7096.7|7093.7|7102.9|7099.9|7096.5|7093.5|0
1632909000000|2021-09-29 09:50:00|7096.8|7093.8|7097.3|7094.3|7100|7097|7096.6|7093.6|0
1632909300000|2021-09-29 09:55:00|7097.2|7094.2|7098.5|7095.5|7098.7|7095.7|7097.2|7094.2|0
1632909600000|2021-09-29 10:00:00|7098.6|7095.6|7104.8|7101.8|7104.8|7101.8|7098.6|7095.6|0
1632909900000|2021-09-29 10:05:00|7103.7|7100.7|7102.6|7099.6|7105.7|7102.7|7102.2|7099.2|0
1632910200000|2021-09-29 10:10:00|7102.5|7099.5|7101.6|7098.6|7104|7101|7101.2|7098.2|0
1632910500000|2021-09-29 10:15:00|7101.7|7098.7|7105.4|7102.4|7105.5|7102.5|7101.7|7098.7|0
1632910800000|2021-09-29 10:20:00|7105.7|7102.7|7107.1|7104.1|7107.2|7104.2|7105.5|7102.5|0
1632911100000|2021-09-29 10:25:00|7107.2|7104.2|7106.3|7103.3|7107.2|7104.2|7105.7|7102.7|0
1632911400000|2021-09-29 10:30:00|7106.1|7103.1|7106.1|7103.1|7106.8|7103.8|7105.7|7102.7|0
1632911700000|2021-09-29 10:35:00|7106.2|7103.2|7104.5|7101.5|7106.5|7103.5|7103.7|7100.7|0
1632912000000|2021-09-29 10:40:00|7104.8|7101.8|7101.9|7098.9|7105.2|7102.2|7100.9|7097.9|0
1632912300000|2021-09-29 10:45:00|7102|7099|7100.8|7097.8|7102.1|7099.1|7099.5|7096.5|0
1632912600000|2021-09-29 10:50:00|7100.9|7097.9|7101.2|7098.2|7102.4|7099.4|7100.9|7097.9|0
1632912900000|2021-09-29 10:55:00|7101.6|7098.6|7098.3|7095.3|7101.9|7098.9|7097.9|7094.9|0
1632913200000|2021-09-29 11:00:00|7096.7|7093.7|7091.6|7088.6|7098.4|7095.4|7090.5|7087.5|0
1632913500000|2021-09-29 11:05:00|7091.5|7088.5|7083.8|7080.8|7093.2|7090.2|7081.3|7078.3|0
1632913800000|2021-09-29 11:10:00|7083.6|7080.6|7082.7|7079.7|7083.8|7080.8|7080.7|7077.7|0
1632914100000|2021-09-29 11:15:00|7082.2|7079.2|7080.3|7077.3|7084|7081|7077.3|7074.3|0
1632914400000|2021-09-29 11:20:00|7080|7077|7082.1|7079.1|7082.5|7079.5|7078.8|7075.8|0
1632914700000|2021-09-29 11:25:00|7081.8|7078.8|7081.6|7078.6|7082.9|7079.9|7080.2|7077.2|0
1632915000000|2021-09-29 11:30:00|7081.7|7078.7|7085.6|7082.6|7086.8|7083.8|7080.7|7077.7|0
1632915300000|2021-09-29 11:35:00|7085.5|7082.5|7078.1|7075.1|7085.7|7082.7|7077.8|7074.8|0
1632915600000|2021-09-29 11:40:00|7078.2|7075.2|7077.7|7074.7|7078.8|7075.8|7074.9|7071.9|0
1632915900000|2021-09-29 11:45:00|7077.8|7074.8|7079|7076|7079.3|7076.3|7076.9|7073.9|0
1632916200000|2021-09-29 11:50:00|7079.1|7076.1|7081.6|7078.6|7081.6|7078.6|7078.7|7075.7|0
1632916500000|2021-09-29 11:55:00|7081.8|7078.8|7084.3|7081.3|7086.1|7083.1|7081.8|7078.8|0
1632916800000|2021-09-29 12:00:00|7084|7081|7087.6|7084.6|7089.2|7086.2|7083.7|7080.7|0
1632917100000|2021-09-29 12:05:00|7087.5|7084.5|7088.9|7085.9|7089|7086|7087.1|7084.1|0
1632917400000|2021-09-29 12:10:00|7088.8|7085.8|7085.8|7082.8|7089|7086|7085.8|7082.8|0
1632917700000|2021-09-29 12:15:00|7085.9|7082.9|7083.4|7080.4|7086|7083|7082.4|7079.4|0
1632918000000|2021-09-29 12:20:00|7082.5|7079.5|7078.5|7075.5|7082.5|7079.5|7078.2|7075.2|0
1632918300000|2021-09-29 12:25:00|7078.7|7075.7|7078.1|7075.1|7079.1|7076.1|7075.2|7072.2|0
1632918600000|2021-09-29 12:30:00|7078.2|7075.2|7074.7|7071.7|7079|7076|7074.1|7071.1|0
1632918900000|2021-09-29 12:35:00|7074.6|7071.6|7067.4|7064.4|7075|7072|7066.4|7063.4|0
1632919200000|2021-09-29 12:40:00|7067.5|7064.5|7070.8|7067.8|7072.5|7069.5|7067.5|7064.5|0
1632919500000|2021-09-29 12:45:00|7071.2|7068.2|7076|7073|7077.2|7074.2|7069.4|7066.4|0
1632919800000|2021-09-29 12:50:00|7075.9|7072.9|7071.8|7068.8|7075.9|7072.9|7070.7|7067.7|0
1632920100000|2021-09-29 12:55:00|7071.9|7068.9|7071.9|7068.9|7073|7070|7070.8|7067.8|0
1632920400000|2021-09-29 13:00:00|7072.2|7069.2|7071.3|7068.3|7072.7|7069.7|7070.9|7067.9|0
1632920700000|2021-09-29 13:05:00|7071.4|7068.4|7068.7|7065.7|7071.8|7068.8|7068.6|7065.6|0
1632921000000|2021-09-29 13:10:00|7069.3|7066.3|7065.7|7062.7|7070|7067|7065.4|7062.4|0
1632921300000|2021-09-29 13:15:00|7065.9|7062.9|7064|7061|7066.1|7063.1|7063.3|7060.3|0
1632921600000|2021-09-29 13:20:00|7063.9|7060.9|7064.9|7061.9|7066.5|7063.5|7061.6|7058.6|0
1632921900000|2021-09-29 13:25:00|7071|7068|7069.9|7066.9|7074.1|7071.1|7066.8|7063.8|0
1632922200000|2021-09-29 13:30:00|7067.6|7064.6|7081.7|7079.9|7091|7089.2|7031.6|7029.8|0
1632922500000|2021-09-29 13:35:00|7081.6|7079.8|7073.3|7071.5|7087.1|7085.3|7065.3|7063.5|0
1632922800000|2021-09-29 13:40:00|7073.4|7071.6|7060.9|7059.1|7079.6|7077.8|7056.8|7055|0
1632923100000|2021-09-29 13:45:00|7060.8|7059|7100|7098.2|7100.3|7098.5|7059.9|7058.1|0
1632923400000|2021-09-29 13:50:00|7101.8|7100|7118.4|7116.6|7119.1|7117.3|7095.8|7094|0
1632923700000|2021-09-29 13:55:00|7118.7|7116.9|7097.3|7095.5|7121.3|7119.5|7094.5|7092.7|0
1632924000000|2021-09-29 14:00:00|7101.5|7099.7|7100.9|7099.1|7109.5|7107.7|7089.9|7088.1|0
1632924300000|2021-09-29 14:05:00|7101.5|7099.7|7110.5|7108.7|7110.5|7108.7|7093.2|7091.4|0
1632924600000|2021-09-29 14:10:00|7110.9|7109.1|7089.8|7088|7111.1|7109.3|7088.9|7087.1|0
1632924900000|2021-09-29 14:15:00|7089.5|7087.7|7100.1|7098.3|7100.1|7098.3|7088.3|7086.5|0
1632925200000|2021-09-29 14:20:00|7099.8|7098|7103.5|7101.7|7115.4|7113.6|7099.8|7098|0
1632925500000|2021-09-29 14:25:00|7103.1|7101.3|7081.6|7079.8|7105.4|7103.6|7081.6|7079.8|0
1632925800000|2021-09-29 14:30:00|7081.3|7079.5|7067.7|7065.9|7083.9|7082.1|7058.9|7057.1|0
1632926100000|2021-09-29 14:35:00|7067.8|7066|7066|7064.2|7075.2|7073.4|7062.9|7061.1|0
1632926400000|2021-09-29 14:40:00|7066.2|7064.4|7083.8|7082|7084|7082.2|7065.6|7063.8|0
1632926700000|2021-09-29 14:45:00|7084.1|7082.3|7095.5|7093.7|7098.7|7096.9|7074.2|7072.4|0
1632927000000|2021-09-29 14:50:00|7095|7093.2|7091.6|7089.8|7099.2|7097.4|7086.7|7084.9|0
1632927300000|2021-09-29 14:55:00|7092.1|7090.3|7094.2|7092.4|7094.4|7092.6|7082.8|7081|0
1632927600000|2021-09-29 15:00:00|7095.1|7093.3|7089.6|7087.8|7097.3|7095.5|7080.4|7078.6|0
1632927900000|2021-09-29 15:05:00|7089.7|7087.9|7084.4|7082.6|7095.4|7093.6|7082.3|7080.5|0
1632928200000|2021-09-29 15:10:00|7084.3|7082.5|7078.7|7076.9|7085.8|7084|7077.1|7075.3|0
1632928500000|2021-09-29 15:15:00|7078.4|7076.6|7067.3|7065.5|7078.8|7077|7064|7062.2|0
1632928800000|2021-09-29 15:20:00|7067.4|7065.6|7055.4|7053.6|7067.8|7066|7052|7050.2|0
1632929100000|2021-09-29 15:25:00|7055.3|7053.5|7047.4|7045.6|7057.7|7055.9|7046.6|7044.8|0
1632929400000|2021-09-29 15:30:00|7047.6|7045.8|7038.8|7037|7051|7049.2|7038.6|7036.8|0
1632929700000|2021-09-29 15:35:00|7038.4|7036.6|7014.7|7012.9|7038.4|7036.6|7012.2|7010.4|0
1632930000000|2021-09-29 15:40:00|7014.5|7012.7|7023.9|7022.1|7024.2|7022.4|7011.5|7009.7|0
1632930300000|2021-09-29 15:45:00|7023.3|7021.5|7031.6|7029.8|7033.4|7031.6|7020.8|7019|0
1632930600000|2021-09-29 15:50:00|7031.9|7030.1|7024.5|7022.7|7036.5|7034.7|7024.4|7022.6|0
1632930900000|2021-09-29 15:55:00|7025.3|7023.5|7033.9|7032.1|7036.1|7034.3|7022.1|7020.3|0
1632931200000|2021-09-29 16:00:00|7034.1|7032.3|7039.6|7037.8|7040.8|7039|7031.4|7029.6|0
1632931500000|2021-09-29 16:05:00|7039.2|7037.4|7030.2|7028.4|7040.3|7038.5|7029.4|7027.6|0
1632931800000|2021-09-29 16:10:00|7029.7|7027.9|7022.1|7020.3|7030.1|7028.3|7018.9|7017.1|0
1632932100000|2021-09-29 16:15:00|7021.9|7020.1|7025.7|7023.9|7026.1|7024.3|7014.1|7012.3|0
1632932400000|2021-09-29 16:20:00|7025.6|7023.8|7007.1|7005.3|7025.6|7023.8|7005.6|7003.8|0
1632932700000|2021-09-29 16:25:00|7006.9|7005.1|7005.2|7003.4|7008.2|7006.4|6997.5|6995.7|0
1632933000000|2021-09-29 16:30:00|7004.8|7003|7012.3|7010.5|7016.3|7014.5|7004|7002.2|0
1632933300000|2021-09-29 16:35:00|7010.6|7008.8|7007.5|7005.7|7011.8|7010|7001.7|6999.9|0
1632933600000|2021-09-29 16:40:00|7007.7|7005.9|7001.6|6999.8|7011.2|7009.4|6999|6997.2|0
1632933900000|2021-09-29 16:45:00|7001.5|6999.7|7006.9|7005.1|7009|7007.2|6995|6993.2|0
1632934200000|2021-09-29 16:50:00|7006.8|7005|7017.2|7015.4|7022.2|7020.4|7005.5|7003.7|0
1632934500000|2021-09-29 16:55:00|7017.3|7015.5|7013.9|7012.1|7022|7020.2|7013.9|7012.1|0
1632934800000|2021-09-29 17:00:00|7013.8|7012|7008.8|7007|7017.5|7015.7|7008.2|7006.4|0
1632935100000|2021-09-29 17:05:00|7008.4|7006.6|7017.6|7015.8|7017.9|7016.1|7004.4|7002.6|0
1632935400000|2021-09-29 17:10:00|7017.5|7015.7|7015.9|7014.1|7023.6|7021.8|7014.8|7013|0
1632935700000|2021-09-29 17:15:00|7016.4|7014.6|7023.7|7021.9|7025.2|7023.4|7011.1|7009.3|0
1632936000000|2021-09-29 17:20:00|7023.1|7021.3|7024.6|7022.8|7027.3|7025.5|7021.5|7019.7|0
1632936300000|2021-09-29 17:25:00|7024.8|7023|7006.2|7004.4|7026.2|7024.4|7002.3|7000.5|0
1632936600000|2021-09-29 17:30:00|7005.8|7004|7000.2|6998.4|7006.2|7004.4|6994.5|6992.7|0
1632936900000|2021-09-29 17:35:00|6998.7|6996.9|6991.9|6990.1|6998.7|6996.9|6990.6|6988.8|0
1632937200000|2021-09-29 17:40:00|6992.2|6990.4|6999.6|6997.8|7003.4|7001.6|6986.1|6984.3|0
1632937500000|2021-09-29 17:45:00|6998.9|6997.1|6992.6|6990.8|7004|7002.2|6992.6|6990.8|0
1632937800000|2021-09-29 17:50:00|6992.5|6990.7|6999.5|6997.7|7003.4|7001.6|6991.9|6990.1|0
1632938100000|2021-09-29 17:55:00|6999|6997.2|7007.5|7005.7|7007.8|7006|6999|6997.2|0
1632938400000|2021-09-29 18:00:00|7006.9|7005.1|7008.3|7006.5|7011.5|7009.7|7004.9|7003.1|0
1632938700000|2021-09-29 18:05:00|7009.1|7007.3|7025.6|7023.8|7028.1|7026.3|7007.6|7005.8|0
1632939000000|2021-09-29 18:10:00|7026.6|7024.8|7043.3|7041.5|7043.3|7041.5|7026.6|7024.8|0
1632939300000|2021-09-29 18:15:00|7043.5|7041.7|7038.4|7036.6|7044.4|7042.6|7034.9|7033.1|0
1632939600000|2021-09-29 18:20:00|7039|7037.2|7033.1|7031.3|7040.9|7039.1|7030.9|7029.1|0
1632939900000|2021-09-29 18:25:00|7033|7031.2|7032.3|7030.5|7036.1|7034.3|7031.4|7029.6|0
1632940200000|2021-09-29 18:30:00|7033.1|7031.3|7040.4|7038.6|7041.1|7039.3|7032.1|7030.3|0
1632940500000|2021-09-29 18:35:00|7039.8|7038|7030.2|7028.4|7039.8|7038|7029|7027.2|0
1632940800000|2021-09-29 18:40:00|7029.9|7028.1|7040.8|7039|7045.1|7043.3|7028.5|7026.7|0
1632941100000|2021-09-29 18:45:00|7041.3|7039.5|7039.3|7037.5|7046.3|7044.5|7035.1|7033.3|0
1632941400000|2021-09-29 18:50:00|7039.6|7037.8|7044.9|7043.1|7047.1|7045.3|7039.1|7037.3|0
1632941700000|2021-09-29 18:55:00|7045.2|7043.4|7043.2|7041.4|7045.2|7043.4|7038.9|7037.1|0
1632942000000|2021-09-29 19:00:00|7042.9|7041.1|7034.3|7032.5|7047.8|7046|7034|7032.2|0
1632942300000|2021-09-29 19:05:00|7034.5|7032.7|7039.5|7037.7|7046.9|7045.1|7032.9|7031.1|0
1632942600000|2021-09-29 19:10:00|7039.7|7037.9|7044.6|7042.8|7044.6|7042.8|7038.7|7036.9|0
1632942900000|2021-09-29 19:15:00|7043.5|7041.7|7037.1|7035.3|7043.8|7042|7036.1|7034.3|0
1632943200000|2021-09-29 19:20:00|7036.8|7035|7030.5|7028.7|7038.5|7036.7|7030.2|7028.4|0
1632943500000|2021-09-29 19:25:00|7030.3|7028.5|7032.9|7031.1|7038.8|7037|7030.3|7028.5|0
1632943800000|2021-09-29 19:30:00|7032.8|7031|7031.9|7030.1|7035.8|7034|7029.1|7027.3|0
1632944100000|2021-09-29 19:35:00|7032.7|7030.9|7023.6|7021.8|7032.7|7030.9|7022.7|7020.9|0
1632944400000|2021-09-29 19:40:00|7023.8|7022|7008.1|7006.3|7024.8|7023|7007|7005.2|0
1632944700000|2021-09-29 19:45:00|7008|7006.2|7004.9|7003.1|7013.6|7011.8|7003.8|7002|0
1632945000000|2021-09-29 19:50:00|7002.2|7000.4|6989|6987.2|7004.8|7003|6988.9|6987.1|0
1632945300000|2021-09-29 19:55:00|6989.1|6987.3|6987.8|6986|6989.3|6987.5|6979.8|6978|0
1632945600000|2021-09-29 20:00:00|6989.5|6986.5|6994.9|6991.9|6999.7|6996.7|6989.2|6986.2|0
1632945900000|2021-09-29 20:05:00|6994.4|6991.4|7001.9|6998.9|7002.1|6999.1|6994.3|6991.3|0
1632946200000|2021-09-29 20:10:00|7002|6999|7000.6|6997.6|7002.1|6999.1|7000.1|6997.1|0
1632946500000|2021-09-29 20:15:00|7000.5|6997.5|6999.5|6996.5|7000.6|6997.6|6998.6|6995.6|0
1632946800000|2021-09-29 20:20:00|6999.6|6996.6|6998.3|6995.3|6999.6|6996.6|6998.2|6995.2|0
1632947100000|2021-09-29 20:25:00|6998.2|6995.2|6997|6994|6998.7|6995.7|6996.8|6993.8|0
1632947400000|2021-09-29 20:30:00|6997.3|6994.3|6997.6|6994.6|6997.9|6994.9|6997|6994|0
1632947700000|2021-09-29 20:35:00|6997.5|6994.5|6997.8|6994.8|6998.5|6995.5|6997.4|6994.4|0
1632948000000|2021-09-29 20:40:00|6997.9|6994.9|6997.2|6994.2|6998.4|6995.4|6996.9|6993.9|0
1632948300000|2021-09-29 20:45:00|6997|6994|6996.8|6993.8|6997.2|6994.2|6996.5|6993.5|0
1632948600000|2021-09-29 20:50:00|6996.7|6993.7|6997.1|6994.1|6997.7|6994.7|6996.7|6993.7|0
1632948900000|2021-09-29 20:55:00|6997|6994|6997.7|6994.7|6998.2|6995.2|6996.7|6993.7|0
1632949200000|2021-09-29 21:00:00|6997.8|6994.8|6998.1|6995.1|6998.5|6995.5|6997.2|6994.2|0
1632949500000|2021-09-29 21:05:00|6998|6995|6999.4|6996.4|6999.4|6996.4|6997.5|6994.5|0
1632949800000|2021-09-29 21:10:00|6999.3|6996.3|6998.6|6995.6|6999.5|6996.5|6998.4|6995.4|0
1632950100000|2021-09-29 21:15:00|6998.8|6995.8|6998.9|6995.9|6999.4|6996.4|6998.8|6995.8|0
1632950400000|2021-09-29 21:20:00|6998.8|6995.8|6997.1|6994.1|6998.9|6995.9|6997.1|6994.1|0
1632950700000|2021-09-29 21:25:00|6996.9|6993.9|6997.1|6994.1|6997.3|6994.3|6996.6|6993.6|0
1632951000000|2021-09-29 21:30:00|6997|6994|6997.4|6994.4|6997.7|6994.7|6996.7|6993.7|0
1632951300000|2021-09-29 21:35:00|6997.3|6994.3|6995.9|6992.9|6997.5|6994.5|6995.8|6992.8|0
1632951600000|2021-09-29 21:40:00|6995.7|6992.7|6997.3|6994.3|6998.2|6995.2|6995.4|6992.4|0
1632951900000|2021-09-29 21:45:00|6997.2|6994.2|6996.8|6993.8|6997.9|6994.9|6996.2|6993.2|0
1632952200000|2021-09-29 21:50:00|6997.3|6994.3|6996.2|6993.2|6997.3|6994.3|6996|6993|0
1632952500000|2021-09-29 21:55:00|6996.1|6993.1|6997|6994|6997.1|6994.1|6996|6993|0
1632952800000|2021-09-29 22:00:00|6996.8|6993.8|6998.7|6995.7|7000.4|6997.4|6996.8|6993.8|0
1632953100000|2021-09-29 22:05:00|6998.8|6995.8|6999|6996|6999.6|6996.6|6998.4|6995.4|0
1632953400000|2021-09-29 22:10:00|6998.9|6995.9|6999.2|6996.2|6999.5|6996.5|6998.6|6995.6|0
1632953700000|2021-09-29 22:15:00|6999.1|6996.1|6998.4|6995.4|6999.3|6996.3|6998.4|6995.4|0
1632954000000|2021-09-29 22:20:00|6998.6|6995.6|6998.2|6995.2|6998.6|6995.6|6997.6|6994.6|0
1632954300000|2021-09-29 22:25:00|6998.1|6995.1|6997.5|6994.5|6998.4|6995.4|6997.4|6994.4|0
1632954600000|2021-09-29 22:30:00|6997.6|6994.6|6998.8|6995.8|6999.3|6996.3|6997|6994|0
1632954900000|2021-09-29 22:35:00|6998.6|6995.6|6998.9|6995.9|6999.6|6996.6|6998.4|6995.4|0
1632955200000|2021-09-29 22:40:00|6999|6996|6999.6|6996.6|7000.1|6997.1|6998.5|6995.5|0
1632955500000|2021-09-29 22:45:00|6999.7|6996.7|6998.5|6995.5|7000.2|6997.2|6998.5|6995.5|0
1632955800000|2021-09-29 22:50:00|6998.6|6995.6|6999.3|6996.3|6999.5|6996.5|6998.5|6995.5|0
1632956100000|2021-09-29 22:55:00|6999.6|6996.6|6999.3|6996.3|6999.6|6996.6|6998.5|6995.5|0
1632956400000|2021-09-29 23:00:00|6999.4|6996.4|6999.2|6996.2|6999.7|6996.7|6998.9|6995.9|0
1632956700000|2021-09-29 23:05:00|6999.3|6996.3|7000.6|6997.6|7001.4|6998.4|6999.2|6996.2|0
1632957000000|2021-09-29 23:10:00|7000.7|6997.7|7001.3|6998.3|7001.9|6998.9|7000.7|6997.7|0
1632957300000|2021-09-29 23:15:00|7001.6|6998.6|7003.5|7000.5|7004|7001|7001.4|6998.4|0
1632957600000|2021-09-29 23:20:00|7003.8|7000.8|7005.8|7002.8|7005.9|7002.9|7003.1|7000.1|0
1632957900000|2021-09-29 23:25:00|7005.7|7002.7|7008.2|7005.2|7008.2|7005.2|7005.5|7002.5|0
1632958200000|2021-09-29 23:30:00|7008.3|7005.3|7008.2|7005.2|7009|7006|7007.2|7004.2|0
1632958500000|2021-09-29 23:35:00|7008.4|7005.4|7010|7007|7010|7007|7008.1|7005.1|0
1632958800000|2021-09-29 23:40:00|7010.1|7007.1|7010.2|7007.2|7011.6|7008.6|7009.6|7006.6|0
1632959100000|2021-09-29 23:45:00|7009.9|7006.9|7010.5|7007.5|7010.7|7007.7|7009.1|7006.1|0
1632959400000|2021-09-29 23:50:00|7010.3|7007.3|7011.4|7008.4|7012.1|7009.1|7010.3|7007.3|0
1632959700000|2021-09-29 23:55:00|7011.1|7008.1|7013.6|7008.6|7013.6|7009.4|7010.3|7007.3|0
1632960000000|2021-09-30 00:00:00|7013.4|7008.4|7016.8|7011.8|7017.3|7012.3|7010.9|7005.9|0
1632960300000|2021-09-30 00:05:00|7016.9|7011.9|7015.3|7010.3|7017.6|7012.6|7013.5|7008.5|0
1632960600000|2021-09-30 00:10:00|7015.5|7010.5|7016.6|7011.6|7017.6|7012.6|7015.2|7010.2|0
1632960900000|2021-09-30 00:15:00|7016.7|7011.7|7021.8|7016.8|7021.9|7016.9|7012.5|7007.5|0
1632961200000|2021-09-30 00:20:00|7021.7|7016.7|7020.7|7015.7|7021.8|7016.8|7019.5|7014.5|0
1632961500000|2021-09-30 00:25:00|7020.8|7015.8|7020|7015|7021.4|7016.4|7019.5|7014.5|0
1632961800000|2021-09-30 00:30:00|7020.1|7015.1|7019.8|7014.8|7021.3|7016.3|7017.9|7012.9|0
1632962100000|2021-09-30 00:35:00|7019.7|7014.7|7017.9|7012.9|7020.6|7015.6|7016.6|7011.6|0
1632962400000|2021-09-30 00:40:00|7017.7|7012.7|7018.3|7013.3|7018.9|7013.9|7016.6|7011.6|0
1632962700000|2021-09-30 00:45:00|7018.6|7013.6|7021|7016|7021.5|7016.5|7018.5|7013.5|0
1632963000000|2021-09-30 00:50:00|7021.1|7016.1|7024.2|7019.2|7026.6|7021.6|7021|7016|0
1632963300000|2021-09-30 00:55:00|7024.1|7019.1|7023.9|7018.9|7025.9|7020.9|7023.4|7018.4|0
1632963600000|2021-09-30 01:00:00|7023.8|7018.8|7022.1|7017.1|7024.6|7019.6|7022.1|7017.1|0
1632963900000|2021-09-30 01:05:00|7022|7017|7024.3|7019.3|7024.6|7019.6|7020.3|7015.3|0
1632964200000|2021-09-30 01:10:00|7024.4|7019.4|7025|7020|7027.9|7022.9|7022.9|7017.9|0
1632964500000|2021-09-30 01:15:00|7024.9|7019.9|7022.7|7017.7|7027.3|7022.3|7022.7|7017.7|0
1632964800000|2021-09-30 01:20:00|7022.9|7017.9|7017.7|7012.7|7023.7|7018.7|7017.1|7012.1|0
1632965100000|2021-09-30 01:25:00|7017.8|7012.8|7019.4|7014.4|7020.6|7015.6|7014.9|7009.9|0
1632965400000|2021-09-30 01:30:00|7019.3|7014.3|7020|7015|7020.8|7015.8|7016.3|7011.3|0
1632965700000|2021-09-30 01:35:00|7019.9|7014.9|7019.6|7014.6|7020.7|7015.7|7016.6|7011.6|0
1632966000000|2021-09-30 01:40:00|7019.7|7014.7|7013.1|7008.1|7020.2|7015.2|7010.5|7005.5|0
1632966300000|2021-09-30 01:45:00|7013|7008|7021.8|7016.8|7023.1|7018.1|7013|7008|0
1632966600000|2021-09-30 01:50:00|7021.9|7016.9|7027.3|7022.3|7027.8|7022.8|7020.3|7015.3|0
1632966900000|2021-09-30 01:55:00|7027.4|7022.4|7031.4|7026.4|7033.8|7028.8|7027.3|7022.3|0
1632967200000|2021-09-30 02:00:00|7031.3|7026.3|7031.7|7026.7|7032.8|7027.8|7029|7024|0
1632967500000|2021-09-30 02:05:00|7031.3|7026.3|7029.3|7024.3|7032.9|7027.9|7028.7|7023.7|0
1632967800000|2021-09-30 02:10:00|7029.2|7024.2|7030|7025|7030.8|7025.8|7028.2|7023.2|0
1632968100000|2021-09-30 02:15:00|7029.9|7024.9|7033.2|7028.2|7034.7|7029.7|7029.8|7024.8|0
1632968400000|2021-09-30 02:20:00|7033.4|7028.4|7031.8|7026.8|7034|7029|7031.5|7026.5|0
1632968700000|2021-09-30 02:25:00|7031.9|7026.9|7032.4|7027.4|7035|7030|7031.9|7026.9|0
1632969000000|2021-09-30 02:30:00|7032.3|7027.3|7029.4|7024.4|7032.5|7027.5|7029.2|7024.2|0
1632969300000|2021-09-30 02:35:00|7029.3|7024.3|7030.6|7025.6|7031.5|7026.5|7028.7|7023.7|0
1632969600000|2021-09-30 02:40:00|7030.5|7025.5|7032.6|7027.6|7033.1|7028.1|7030|7025|0
1632969900000|2021-09-30 02:45:00|7032.7|7027.7|7030.9|7025.9|7033.9|7028.9|7030.1|7025.1|0
1632970200000|2021-09-30 02:50:00|7031|7026|7028.3|7023.3|7032|7027|7028.3|7023.3|0
1632970500000|2021-09-30 02:55:00|7028.4|7023.4|7029|7024|7030.1|7025.1|7027.2|7022.2|0
1632970800000|2021-09-30 03:00:00|7029.1|7024.1|7029.6|7024.6|7031.2|7026.2|7028.9|7023.9|0
1632971100000|2021-09-30 03:05:00|7029.5|7024.5|7029.3|7024.3|7029.6|7024.6|7027.6|7022.6|0
1632971400000|2021-09-30 03:10:00|7029.2|7024.2|7030|7025|7030.5|7025.5|7027.1|7022.1|0
1632971700000|2021-09-30 03:15:00|7029.9|7024.9|7032|7027|7034|7029|7029.2|7024.2|0
1632972000000|2021-09-30 03:20:00|7031.9|7026.9|7031.6|7026.6|7032.4|7027.4|7030.3|7025.3|0
1632972300000|2021-09-30 03:25:00|7031.5|7026.5|7030.9|7025.9|7032.1|7027.1|7030.5|7025.5|0
1632972600000|2021-09-30 03:30:00|7030.7|7025.7|7030.5|7025.5|7031|7026|7028.2|7023.2|0
1632972900000|2021-09-30 03:35:00|7030.4|7025.4|7031.8|7026.8|7032.2|7027.2|7030.4|7025.4|0
1632973200000|2021-09-30 03:40:00|7031.9|7026.9|7032.5|7027.5|7032.5|7027.5|7031.4|7026.4|0
1632973500000|2021-09-30 03:45:00|7032.6|7027.6|7036|7031|7036.1|7031.1|7032.6|7027.6|0
1632973800000|2021-09-30 03:50:00|7035.9|7030.9|7038.5|7033.5|7039|7034|7034.7|7029.7|0
1632974100000|2021-09-30 03:55:00|7038.6|7033.6|7035.3|7030.3|7038.8|7033.8|7034.9|7029.9|0
1632974400000|2021-09-30 04:00:00|7035.5|7030.5|7035.1|7030.1|7035.9|7030.9|7034.6|7029.6|0
1632974700000|2021-09-30 04:05:00|7035|7030|7034.6|7029.6|7035.3|7030.3|7033.9|7028.9|0
1632975000000|2021-09-30 04:10:00|7034.7|7029.7|7033.9|7028.9|7034.9|7029.9|7033.6|7028.6|0
1632975300000|2021-09-30 04:15:00|7033.8|7028.8|7036.5|7031.5|7036.9|7031.9|7033.7|7028.7|0
1632975600000|2021-09-30 04:20:00|7036.4|7031.4|7034.3|7029.3|7036.5|7031.5|7033.9|7028.9|0
1632975900000|2021-09-30 04:25:00|7034.4|7029.4|7036|7031|7036|7031|7034.2|7029.2|0
1632976200000|2021-09-30 04:30:00|7035.9|7030.9|7034.4|7029.4|7036.5|7031.5|7032.8|7027.8|0
1632976500000|2021-09-30 04:35:00|7034.5|7029.5|7034.9|7029.9|7035.8|7030.8|7034.2|7029.2|0
1632976800000|2021-09-30 04:40:00|7034.7|7029.7|7036.3|7031.3|7036.8|7031.8|7034.4|7029.4|0
1632977100000|2021-09-30 04:45:00|7036.4|7031.4|7035.1|7030.1|7036.7|7031.7|7034.7|7029.7|0
1632977400000|2021-09-30 04:50:00|7035.2|7030.2|7040.4|7035.4|7041.1|7036.1|7035.2|7030.2|0
1632977700000|2021-09-30 04:55:00|7040.5|7035.5|7041|7036|7041.2|7036.2|7039.8|7034.8|0
1632978000000|2021-09-30 05:00:00|7040.8|7035.8|7055.2|7050.2|7056|7051|7040.3|7035.3|0
1632978300000|2021-09-30 05:05:00|7055|7050|7051.2|7046.2|7055.1|7050.1|7050.3|7045.3|0
1632978600000|2021-09-30 05:10:00|7051.3|7046.3|7047.2|7042.2|7053.7|7048.7|7047|7042|0
1632978900000|2021-09-30 05:15:00|7047.3|7042.3|7048|7043|7051.1|7046.1|7047.2|7042.2|0
1632979200000|2021-09-30 05:20:00|7048.1|7043.1|7046.9|7041.9|7049.2|7044.2|7046.4|7041.4|0
1632979500000|2021-09-30 05:25:00|7046.8|7041.8|7044.7|7039.7|7048.5|7043.5|7044.2|7039.2|0
1632979800000|2021-09-30 05:30:00|7045.2|7040.2|7048.9|7043.9|7049.7|7044.7|7045.2|7040.2|0
1632980100000|2021-09-30 05:35:00|7049|7044|7049.1|7044.1|7050.7|7045.7|7049|7044|0
1632980400000|2021-09-30 05:40:00|7049.2|7044.2|7044.5|7039.5|7049.3|7044.3|7044.2|7039.2|0
1632980700000|2021-09-30 05:45:00|7044.4|7039.4|7042.1|7037.1|7044.7|7039.7|7040.4|7035.4|0
1632981000000|2021-09-30 05:50:00|7042.2|7037.2|7042.4|7037.4|7046.7|7041.7|7041.8|7036.8|0
1632981300000|2021-09-30 05:55:00|7042.5|7037.5|7041.3|7036.3|7042.9|7037.9|7039.9|7034.9|0
1632981600000|2021-09-30 06:00:00|7041.2|7036.2|7046.6|7041.6|7048.6|7043.6|7040.8|7035.8|0
1632981900000|2021-09-30 06:05:00|7046.5|7041.5|7048.9|7043.9|7051.4|7046.4|7044.1|7039.1|0
1632982200000|2021-09-30 06:10:00|7048.8|7043.8|7048.7|7043.7|7050|7045|7048|7043|0
1632982500000|2021-09-30 06:15:00|7048.9|7043.9|7051.7|7046.7|7052.3|7047.3|7048|7043|0
1632982800000|2021-09-30 06:20:00|7051.8|7046.8|7049.9|7044.9|7054.4|7049.4|7049.5|7044.5|0
1632983100000|2021-09-30 06:25:00|7049.7|7044.7|7043.9|7038.9|7049.7|7044.7|7043.8|7038.8|0
1632983400000|2021-09-30 06:30:00|7043.8|7038.8|7043.6|7038.6|7045.2|7040.2|7041.6|7036.6|0
1632983700000|2021-09-30 06:35:00|7043.7|7038.7|7045|7040|7045.4|7040.4|7043|7038|0
1632984000000|2021-09-30 06:40:00|7045.1|7040.1|7046.6|7041.6|7048.7|7043.7|7044|7039|0
1632984300000|2021-09-30 06:45:00|7046.8|7041.8|7046.4|7041.4|7049|7044|7045.2|7040.2|0
1632984600000|2021-09-30 06:50:00|7046.5|7041.5|7042.9|7037.9|7046.7|7041.7|7040.4|7035.4|0
1632984900000|2021-09-30 06:55:00|7042.8|7037.8|7041.9|7036.9|7044.4|7039.4|7039.8|7034.8|0
1632985200000|2021-09-30 07:00:00|7042|7037|7042.3|7037.3|7046.8|7041.8|7040.4|7035.4|0
1632985500000|2021-09-30 07:05:00|7042.2|7037.2|7033.2|7028.2|7043.7|7038.7|7029.4|7024.4|0
1632985800000|2021-09-30 07:10:00|7032.2|7027.2|7030.9|7025.9|7032.2|7027.2|7025.6|7020.6|0
1632986100000|2021-09-30 07:15:00|7030.7|7025.7|7040.8|7035.8|7041|7036|7030|7025|0
1632986400000|2021-09-30 07:20:00|7040.9|7035.9|7048.9|7043.9|7051.6|7046.6|7039.3|7034.3|0
1632986700000|2021-09-30 07:25:00|7048.6|7043.6|7048.8|7043.8|7051.6|7046.6|7047.7|7042.7|0
1632987000000|2021-09-30 07:30:00|7048.1|7043.1|7046.9|7041.9|7048.3|7043.3|7043.4|7038.4|0
1632987300000|2021-09-30 07:35:00|7046.7|7041.7|7050|7045|7051.6|7046.6|7045.8|7040.8|0
1632987600000|2021-09-30 07:40:00|7049.9|7044.9|7050|7045|7051.2|7046.2|7048.6|7043.6|0
1632987900000|2021-09-30 07:45:00|7049.9|7044.9|7051.1|7046.1|7057.1|7052.1|7049.8|7044.8|0
1632988200000|2021-09-30 07:50:00|7051.2|7046.2|7046.5|7041.5|7053.7|7048.7|7045.9|7040.9|0
1632988500000|2021-09-30 07:55:00|7046.4|7041.4|7043.6|7038.6|7047|7042|7042.5|7037.5|0
1632988800000|2021-09-30 08:00:00|7043.4|7038.4|7035.7|7032.7|7044.8|7039.8|7025.6|7022.6|0
1632989100000|2021-09-30 08:05:00|7035.6|7032.6|7028.9|7025.9|7036|7033|7028.4|7025.4|0
1632989400000|2021-09-30 08:10:00|7030|7027|7036.4|7033.4|7037.1|7034.1|7028.8|7025.8|0
1632989700000|2021-09-30 08:15:00|7037.1|7034.1|7032.5|7029.5|7037.3|7034.3|7030.1|7027.1|0
1632990000000|2021-09-30 08:20:00|7032.1|7029.1|7031.7|7028.7|7032.7|7029.7|7027.3|7024.3|0
1632990300000|2021-09-30 08:25:00|7031.8|7028.8|7030.7|7027.7|7034|7031|7030.7|7027.7|0
1632990600000|2021-09-30 08:30:00|7030.5|7027.5|7032.6|7029.6|7032.6|7029.6|7027.4|7024.4|0
1632990900000|2021-09-30 08:35:00|7030.7|7027.7|7028.3|7025.3|7031.6|7028.6|7027.1|7024.1|0
1632991200000|2021-09-30 08:40:00|7028.2|7025.2|7030.1|7027.1|7031.2|7028.2|7026.5|7023.5|0
1632991500000|2021-09-30 08:45:00|7028.6|7025.6|7031.3|7028.3|7031.3|7028.3|7028.4|7025.4|0
1632991800000|2021-09-30 08:50:00|7031.2|7028.2|7032.1|7029.1|7032.6|7029.6|7030.6|7027.6|0
1632992100000|2021-09-30 08:55:00|7032.4|7029.4|7031.2|7028.2|7034|7031|7030.6|7027.6|0
1632992400000|2021-09-30 09:00:00|7031.3|7028.3|7033.8|7030.8|7034.1|7031.1|7031.2|7028.2|0
1632992700000|2021-09-30 09:05:00|7033.9|7030.9|7033.2|7030.2|7035.2|7032.2|7033.1|7030.1|0
1632993000000|2021-09-30 09:10:00|7033.1|7030.1|7033.2|7030.2|7033.6|7030.6|7032.2|7029.2|0
1632993300000|2021-09-30 09:15:00|7033.1|7030.1|7033|7030|7033.9|7030.9|7031.7|7028.7|0
1632993600000|2021-09-30 09:20:00|7032.7|7029.7|7029.8|7026.8|7032.7|7029.7|7028.9|7025.9|0
1632993900000|2021-09-30 09:25:00|7029.9|7026.9|7027.5|7024.5|7029.9|7026.9|7025.9|7022.9|0
1632994200000|2021-09-30 09:30:00|7027.6|7024.6|7027.8|7024.8|7027.9|7024.9|7025.8|7022.8|0
1632994500000|2021-09-30 09:35:00|7027.9|7024.9|7029.5|7026.5|7030.2|7027.2|7027.9|7024.9|0
1632994800000|2021-09-30 09:40:00|7029.6|7026.6|7018.3|7015.3|7029.6|7026.6|7015.7|7012.7|0
1632995100000|2021-09-30 09:45:00|7018.7|7015.7|7022.2|7019.2|7022.2|7019.2|7016.5|7013.5|0
1632995400000|2021-09-30 09:50:00|7022|7019|7019.7|7016.7|7022.2|7019.2|7015.8|7012.8|0
1632995700000|2021-09-30 09:55:00|7019|7016|7019.1|7016.1|7019.5|7016.5|7017.4|7014.4|0
1632996000000|2021-09-30 10:00:00|7019.5|7016.5|7022.7|7019.7|7023|7020|7018.4|7015.4|0
1632996300000|2021-09-30 10:05:00|7022.8|7019.8|7022.6|7019.6|7024|7021|7022.1|7019.1|0
1632996600000|2021-09-30 10:10:00|7022.7|7019.7|7020|7017|7022.9|7019.9|7019.3|7016.3|0
1632996900000|2021-09-30 10:15:00|7020.1|7017.1|7021.3|7018.3|7021.4|7018.4|7019.1|7016.1|0
1632997200000|2021-09-30 10:20:00|7021.2|7018.2|7008.8|7005.8|7021.7|7018.7|7008.8|7005.8|0
1632997500000|2021-09-30 10:25:00|7008.7|7005.7|7009.3|7006.3|7012.8|7009.8|7007.7|7004.7|0
1632997800000|2021-09-30 10:30:00|7009.4|7006.4|7007.2|7004.2|7011.1|7008.1|7006.1|7003.1|0
1632998100000|2021-09-30 10:35:00|7007.9|7004.9|7008|7005|7008.1|7005.1|7005.7|7002.7|0
1632998400000|2021-09-30 10:40:00|7007.1|7004.1|7007|7004|7008|7005|7005.8|7002.8|0
1632998700000|2021-09-30 10:45:00|7006.7|7003.7|7010|7007|7011.5|7008.5|7006.4|7003.4|0
1632999000000|2021-09-30 10:50:00|7010.9|7007.9|7014|7011|7015.3|7012.3|7010.4|7007.4|0
1632999300000|2021-09-30 10:55:00|7013.9|7010.9|7013.4|7010.4|7015.3|7012.3|7012.8|7009.8|0
1632999600000|2021-09-30 11:00:00|7015.8|7012.8|7009.1|7006.1|7016.2|7013.2|7009|7006|0
1632999900000|2021-09-30 11:05:00|7008.9|7005.9|7014.9|7011.9|7014.9|7011.9|7007.2|7004.2|0
1633000200000|2021-09-30 11:10:00|7015.3|7012.3|7018|7015|7018.1|7015.1|7015.3|7012.3|0
1633000500000|2021-09-30 11:15:00|7018.1|7015.1|7018.6|7015.6|7018.8|7015.8|7016.3|7013.3|0
1633000800000|2021-09-30 11:20:00|7018.5|7015.5|7016.8|7013.8|7018.5|7015.5|7016.3|7013.3|0
1633001100000|2021-09-30 11:25:00|7016.6|7013.6|7014.2|7011.2|7017|7014|7014.1|7011.1|0
1633001400000|2021-09-30 11:30:00|7014.3|7011.3|7013.5|7010.5|7014.9|7011.9|7013|7010|0
1633001700000|2021-09-30 11:35:00|7013.6|7010.6|7013.9|7010.9|7015.6|7012.6|7013.3|7010.3|0
1633002000000|2021-09-30 11:40:00|7013.8|7010.8|7009.6|7006.6|7016.2|7013.2|7009.6|7006.6|0
1633002300000|2021-09-30 11:45:00|7009.7|7006.7|7012.4|7009.4|7012.6|7009.6|7009.4|7006.4|0
1633002600000|2021-09-30 11:50:00|7012.3|7009.3|7015|7012|7015.3|7012.3|7011.8|7008.8|0
1633002900000|2021-09-30 11:55:00|7014.9|7011.9|7014.9|7011.9|7014.9|7011.9|7012.9|7009.9|0
1633003200000|2021-09-30 12:00:00|7015.8|7012.8|7014.8|7011.8|7016.1|7013.1|7014.6|7011.6|0
1633003500000|2021-09-30 12:05:00|7014.7|7011.7|7014.1|7011.1|7015.3|7012.3|7013.7|7010.7|0
1633003800000|2021-09-30 12:10:00|7014|7011|7012.2|7009.2|7014.2|7011.2|7012.2|7009.2|0
1633004100000|2021-09-30 12:15:00|7012.3|7009.3|7013.3|7010.3|7013.9|7010.9|7012.3|7009.3|0
1633004400000|2021-09-30 12:20:00|7013|7010|7014.2|7011.2|7014.7|7011.7|7013|7010|0
1633004700000|2021-09-30 12:25:00|7014.4|7011.4|7013.9|7010.9|7014.6|7011.6|7013.4|7010.4|0
1633005000000|2021-09-30 12:30:00|7014.1|7011.1|7018.1|7015.1|7018.9|7015.9|7013.9|7010.9|0
1633005300000|2021-09-30 12:35:00|7018|7015|7017.3|7014.3|7018.8|7015.8|7016.5|7013.5|0
1633005600000|2021-09-30 12:40:00|7017.4|7014.4|7019.1|7016.1|7019.4|7016.4|7016.6|7013.6|0
1633005900000|2021-09-30 12:45:00|7019|7016|7021.7|7018.7|7022.2|7019.2|7018.8|7015.8|0
1633006200000|2021-09-30 12:50:00|7021.3|7018.3|7019.7|7016.7|7021.7|7018.7|7019.5|7016.5|0
1633006500000|2021-09-30 12:55:00|7019.9|7016.9|7018.4|7015.4|7021.9|7018.9|7018.4|7015.4|0
1633006800000|2021-09-30 13:00:00|7018.3|7015.3|7017.9|7014.9|7020.2|7017.2|7016.9|7013.9|0
1633007100000|2021-09-30 13:05:00|7017.8|7014.8|7009.8|7006.8|7017.8|7014.8|7009.3|7006.3|0
1633007400000|2021-09-30 13:10:00|7010.2|7007.2|7012.6|7009.6|7013.6|7010.6|7010.2|7007.2|0
1633007700000|2021-09-30 13:15:00|7012.4|7009.4|7015.5|7012.5|7016.6|7013.6|7012.3|7009.3|0
1633008000000|2021-09-30 13:20:00|7015.4|7012.4|7021.5|7018.5|7021.5|7018.5|7013.8|7010.8|0
1633008300000|2021-09-30 13:25:00|7017.7|7014.7|7018|7015|7022.9|7019.9|7015.9|7012.9|0
1633008600000|2021-09-30 13:30:00|7016.9|7013.9|7048.8|7047|7060.1|7058.3|7016.5|7013.5|0
1633008900000|2021-09-30 13:35:00|7049.6|7047.8|7040.5|7038.7|7071|7069.2|7033.6|7031.8|0
1633009200000|2021-09-30 13:40:00|7040.6|7038.8|7045.3|7043.5|7051.3|7049.5|7032.1|7030.3|0
1633009500000|2021-09-30 13:45:00|7045.5|7043.7|7068|7066.2|7068.3|7066.5|7032.4|7030.6|0
1633009800000|2021-09-30 13:50:00|7069.3|7067.5|7066.7|7064.9|7074.8|7073|7060.3|7058.5|0
1633010100000|2021-09-30 13:55:00|7066.6|7064.8|7048.5|7046.7|7066.8|7065|7045.3|7043.5|0
1633010400000|2021-09-30 14:00:00|7047.5|7045.7|7052.5|7050.7|7055.7|7053.9|7043.1|7041.3|0
1633010700000|2021-09-30 14:05:00|7052.9|7051.1|7044.1|7042.3|7054.8|7053|7027.1|7025.3|0
1633011000000|2021-09-30 14:10:00|7044.9|7043.1|7039.5|7037.7|7049.5|7047.7|7035.8|7034|0
1633011300000|2021-09-30 14:15:00|7038.8|7037|7052.8|7051|7060.8|7059|7038.4|7036.6|0
1633011600000|2021-09-30 14:20:00|7052.2|7050.4|7030.3|7028.5|7056.3|7054.5|7030.3|7028.5|0
1633011900000|2021-09-30 14:25:00|7030.7|7028.9|7033.5|7031.7|7041.9|7040.1|7030.3|7028.5|0
1633012200000|2021-09-30 14:30:00|7033.1|7031.3|7028|7026.2|7039.6|7037.8|7013.9|7012.1|0
1633012500000|2021-09-30 14:35:00|7028.1|7026.3|7027.1|7025.3|7030.1|7028.3|7017.7|7015.9|0
1633012800000|2021-09-30 14:40:00|7027.2|7025.4|7033.9|7032.1|7034.9|7033.1|7014.3|7012.5|0
1633013100000|2021-09-30 14:45:00|7034|7032.2|7039.1|7037.3|7041|7039.2|7028|7026.2|0
1633013400000|2021-09-30 14:50:00|7039.3|7037.5|7033.5|7031.7|7040.6|7038.8|7029.4|7027.6|0
1633013700000|2021-09-30 14:55:00|7033.2|7031.4|7025.3|7023.5|7034.3|7032.5|7019.4|7017.6|0
1633014000000|2021-09-30 15:00:00|7023.1|7021.3|7034|7032.2|7036.1|7034.3|7019.5|7017.7|0
1633014300000|2021-09-30 15:05:00|7033.8|7032|7046.1|7044.3|7047.9|7046.1|7033.1|7031.3|0
1633014600000|2021-09-30 15:10:00|7046.2|7044.4|7039.3|7037.5|7047.1|7045.3|7038.5|7036.7|0
1633014900000|2021-09-30 15:15:00|7039.4|7037.6|7058|7056.2|7060.1|7058.3|7039.4|7037.6|0
1633015200000|2021-09-30 15:20:00|7058.3|7056.5|7056.9|7055.1|7063.3|7061.5|7055.8|7054|0
1633015500000|2021-09-30 15:25:00|7057|7055.2|7062|7060.2|7062|7060.2|7054.6|7052.8|0
1633015800000|2021-09-30 15:30:00|7062.1|7060.3|7040.6|7038.8|7062.7|7060.9|7040.6|7038.8|0
1633016100000|2021-09-30 15:35:00|7040.8|7039|7028|7026.2|7043|7041.2|7027.5|7025.7|0
1633016400000|2021-09-30 15:40:00|7027.9|7026.1|7023.3|7021.5|7027.9|7026.1|7014.4|7012.6|0
1633016700000|2021-09-30 15:45:00|7022.5|7020.7|7012.3|7010.5|7026|7024.2|7009.1|7007.3|0
1633017000000|2021-09-30 15:50:00|7012.2|7010.4|7012|7010.2|7016.5|7014.7|6999.7|6997.9|0
1633017300000|2021-09-30 15:55:00|7012.1|7010.3|7023|7021.2|7025.4|7023.6|7009.1|7007.3|0
1633017600000|2021-09-30 16:00:00|7023.1|7021.3|7014.2|7012.4|7025.3|7023.5|7013.2|7011.4|0
1633017900000|2021-09-30 16:05:00|7014.3|7012.5|7002|7000.2|7015.1|7013.3|7002|7000.2|0
1633018200000|2021-09-30 16:10:00|7002.8|7001|7005.6|7003.8|7009.2|7007.4|6995.8|6994|0
1633018500000|2021-09-30 16:15:00|7003.2|7001.4|7002.2|7000.4|7010|7008.2|6999.9|6998.1|0
1633018800000|2021-09-30 16:20:00|7003.1|7001.3|7001.2|6999.4|7012.7|7010.9|6999.4|6997.6|0
1633019100000|2021-09-30 16:25:00|7001.1|6999.3|7007|7005.2|7016.7|7014.9|7001.1|6999.3|0
1633019400000|2021-09-30 16:30:00|7006.4|7004.6|7009|7007.2|7009.3|7007.5|6994.5|6992.7|0
1633019700000|2021-09-30 16:35:00|7007.9|7006.1|7009.7|7007.9|7018.2|7016.4|7003.4|7001.6|0
1633020000000|2021-09-30 16:40:00|7009.6|7007.8|7010.8|7009|7016.9|7015.1|7005.9|7004.1|0
1633020300000|2021-09-30 16:45:00|7011.2|7009.4|7022.7|7020.9|7022.7|7020.9|7007.4|7005.6|0
1633020600000|2021-09-30 16:50:00|7022.8|7021|7027.8|7026|7028.3|7026.5|7019.9|7018.1|0
1633020900000|2021-09-30 16:55:00|7027.7|7025.9|7020.4|7018.6|7028.4|7026.6|7015.8|7014|0
1633021200000|2021-09-30 17:00:00|7021.5|7019.7|7033.9|7032.1|7033.9|7032.1|7013.3|7011.5|0
1633021500000|2021-09-30 17:05:00|7033.5|7031.7|7042.7|7040.9|7044.1|7042.3|7032.3|7030.5|0
1633021800000|2021-09-30 17:10:00|7043.5|7041.7|7040|7038.2|7046.3|7044.5|7038.2|7036.4|0
1633022100000|2021-09-30 17:15:00|7039.9|7038.1|7040.5|7038.7|7046.2|7044.4|7033.5|7031.7|0
1633022400000|2021-09-30 17:20:00|7040.8|7039|7028.4|7026.6|7041.5|7039.7|7027.3|7025.5|0
1633022700000|2021-09-30 17:25:00|7029.4|7027.6|7028.1|7026.3|7033.7|7031.9|7026.8|7025|0
1633023000000|2021-09-30 17:30:00|7027.6|7025.8|7025.5|7023.7|7028.4|7026.6|7022.2|7020.4|0
1633023300000|2021-09-30 17:35:00|7025.4|7023.6|7037.3|7035.5|7042|7040.2|7021.9|7020.1|0
1633023600000|2021-09-30 17:40:00|7037.5|7035.7|7034.5|7032.7|7040.9|7039.1|7032.9|7031.1|0
1633023900000|2021-09-30 17:45:00|7034.4|7032.6|7028.5|7026.7|7038.3|7036.5|7024|7022.2|0
1633024200000|2021-09-30 17:50:00|7029.6|7027.8|7041.2|7039.4|7041.7|7039.9|7027.2|7025.4|0
1633024500000|2021-09-30 17:55:00|7041.1|7039.3|7042|7040.2|7042.6|7040.8|7038.1|7036.3|0
1633024800000|2021-09-30 18:00:00|7042.4|7040.6|7053.8|7052|7055.1|7053.3|7040.9|7039.1|0
1633025100000|2021-09-30 18:05:00|7054.7|7052.9|7069|7067.2|7069.8|7068|7054.2|7052.4|0
1633025400000|2021-09-30 18:10:00|7069.2|7067.4|7071.1|7069.3|7071.4|7069.6|7065.9|7064.1|0
1633025700000|2021-09-30 18:15:00|7070.9|7069.1|7057.7|7055.9|7071.4|7069.6|7057.7|7055.9|0
1633026000000|2021-09-30 18:20:00|7058.1|7056.3|7058|7056.2|7062.5|7060.7|7055.2|7053.4|0
1633026300000|2021-09-30 18:25:00|7057.6|7055.8|7064.5|7062.7|7064.5|7062.7|7053.1|7051.3|0
1633026600000|2021-09-30 18:30:00|7064.4|7062.6|7067.8|7066|7068.2|7066.4|7059.1|7057.3|0
1633026900000|2021-09-30 18:35:00|7067.4|7065.6|7052.2|7050.4|7067.4|7065.6|7051.8|7050|0
1633027200000|2021-09-30 18:40:00|7052.1|7050.3|7060.6|7058.8|7065.1|7063.3|7052.1|7050.3|0
1633027500000|2021-09-30 18:45:00|7061.5|7059.7|7060.6|7058.8|7063.7|7061.9|7055|7053.2|0
1633027800000|2021-09-30 18:50:00|7060.5|7058.7|7056.4|7054.6|7069.5|7067.7|7055.2|7053.4|0
1633028100000|2021-09-30 18:55:00|7056.3|7054.5|7047|7045.2|7056.3|7054.5|7047|7045.2|0
1633028400000|2021-09-30 19:00:00|7047.5|7045.7|7040|7038.2|7052.9|7051.1|7037.4|7035.6|0
1633028700000|2021-09-30 19:05:00|7039.9|7038.1|7046.4|7044.6|7050.8|7049|7039.9|7038.1|0
1633029000000|2021-09-30 19:10:00|7047.1|7045.3|7054.8|7053|7058.8|7057|7047.1|7045.3|0
1633029300000|2021-09-30 19:15:00|7055.2|7053.4|7061.4|7059.6|7065.4|7063.6|7054.8|7053|0
1633029600000|2021-09-30 19:20:00|7061.2|7059.4|7047.7|7045.9|7061.2|7059.4|7046.4|7044.6|0
1633029900000|2021-09-30 19:25:00|7047.4|7045.6|7043.6|7041.8|7053.3|7051.5|7043.3|7041.5|0
1633030200000|2021-09-30 19:30:00|7043.5|7041.7|7059.5|7057.7|7061.7|7059.9|7041.9|7040.1|0
1633030500000|2021-09-30 19:35:00|7058.9|7057.1|7046.2|7044.4|7060.7|7058.9|7046.1|7044.3|0
1633030800000|2021-09-30 19:40:00|7046|7044.2|7032|7030.2|7048.2|7046.4|7029.9|7028.1|0
1633031100000|2021-09-30 19:45:00|7032.1|7030.3|7025.6|7023.8|7035.3|7033.5|7023.7|7021.9|0
1633031400000|2021-09-30 19:50:00|7022.2|7020.4|7010.7|7008.9|7026.4|7024.6|7007.3|7005.5|0
1633031700000|2021-09-30 19:55:00|7011|7009.2|7000.8|6999|7015.2|7013.4|7000.8|6999|0
1633032000000|2021-09-30 20:00:00|7000.7|6998.9|7005.4|7002.4|7009.7|7006.7|6998.3|6995.3|0
1633032300000|2021-09-30 20:05:00|7005.5|7002.5|7007.4|7004.4|7007.9|7004.9|7005.5|7002.5|0
1633032600000|2021-09-30 20:10:00|7007.3|7004.3|7005|7002|7007.8|7004.8|7004.4|7001.4|0
1633032900000|2021-09-30 20:15:00|7004.8|7001.8|7004.4|7001.4|7006.1|7003.1|7003.9|7000.9|0
1633033200000|2021-09-30 20:20:00|7004.5|7001.5|7003.6|7000.6|7004.6|7001.6|7002.9|6999.9|0
1633033500000|2021-09-30 20:25:00|7003.7|7000.7|7003.8|7000.8|7003.8|7000.8|7001.6|6998.6|0
1633033800000|2021-09-30 20:30:00|7003.7|7000.7|7000.9|6997.9|7003.7|7000.7|7000|6997|0
1633034100000|2021-09-30 20:35:00|7000.8|6997.8|6999.1|6996.1|7001.1|6998.1|6999.1|6996.1|0
1633034400000|2021-09-30 20:40:00|6999|6996|6998.3|6995.3|6999.1|6996.1|6998.3|6995.3|0
1633034700000|2021-09-30 20:45:00|6998.2|6995.2|6998.4|6995.4|6999.4|6996.4|6998.2|6995.2|0
1633035000000|2021-09-30 20:50:00|6998.5|6995.5|6998.8|6995.8|6998.9|6995.9|6998.3|6995.3|0
1633035300000|2021-09-30 20:55:00|6998.9|6995.9|7001.5|6998.5|7002.4|6999.4|6998.8|6995.8|0
1633035600000|2021-09-30 21:00:00|7001.3|6998.3|7000.7|6997.7|7001.8|6998.8|7000.6|6997.6|0
1633035900000|2021-09-30 21:05:00|7000.6|6997.6|7002.2|6999.2|7002.5|6999.5|7000.5|6997.5|0
1633036200000|2021-09-30 21:10:00|7002|6999|7002.8|6999.8|7003.4|7000.4|7002|6999|0
1633036500000|2021-09-30 21:15:00|7002.9|6999.9|7002.7|6999.7|7003.3|7000.3|7002.2|6999.2|0
1633036800000|2021-09-30 21:20:00|7002.6|6999.6|7002.9|6999.9|7003.1|7000.1|7002.3|6999.3|0
1633037100000|2021-09-30 21:25:00|7003.4|7000.4|7004.5|7001.5|7004.6|7001.6|7003|7000|0
1633037400000|2021-09-30 21:30:00|7004.4|7001.4|7004.7|7001.7|7004.7|7001.7|7004.1|7001.1|0
1633037700000|2021-09-30 21:35:00|7004.6|7001.6|7004.4|7001.4|7004.9|7001.9|7004.2|7001.2|0
1633038000000|2021-09-30 21:40:00|7004.3|7001.3|7003.7|7000.7|7004.6|7001.6|7003.7|7000.7|0
1633038300000|2021-09-30 21:45:00|7003.6|7000.6|7004.2|7001.2|7004.4|7001.4|7003.5|7000.5|0
1633038600000|2021-09-30 21:50:00|7004.3|7001.3|7004.8|7001.8|7005|7002|7004.3|7001.3|0
1633038900000|2021-09-30 21:55:00|7004.7|7001.7|7004.5|7001.5|7005|7002|7004.3|7001.3|0
1633039200000|2021-09-30 22:00:00|7004.4|7001.4|7004.8|7001.8|7005.6|7002.6|7004.3|7001.3|0
1633039500000|2021-09-30 22:05:00|7004.6|7001.6|7005.1|7002.1|7005.2|7002.2|7004.4|7001.4|0
1633039800000|2021-09-30 22:10:00|7005.4|7002.4|7009|7006|7009|7006|7005|7002|0
1633040100000|2021-09-30 22:15:00|7009.1|7006.1|7009.7|7006.7|7010.2|7007.2|7009.1|7006.1|0
1633040400000|2021-09-30 22:20:00|7009.6|7006.6|7008.6|7005.6|7009.6|7006.6|7008.3|7005.3|0
1633040700000|2021-09-30 22:25:00|7008.3|7005.3|7007|7004|7008.5|7005.5|7006.6|7003.6|0
1633041000000|2021-09-30 22:30:00|7007.1|7004.1|7006.4|7003.4|7007.3|7004.3|7005.2|7002.2|0
1633041300000|2021-09-30 22:35:00|7006.7|7003.7|7006.6|7003.6|7006.8|7003.8|7006.2|7003.2|0
1633041600000|2021-09-30 22:40:00|7006.7|7003.7|7005.9|7002.9|7006.8|7003.8|7005.7|7002.7|0
1633041900000|2021-09-30 22:45:00|7005.8|7002.8|7006.3|7003.3|7006.3|7003.3|7005.7|7002.7|0
1633042200000|2021-09-30 22:50:00|7006.6|7003.6|7009.3|7006.3|7009.3|7006.3|7006.3|7003.3|0
1633042500000|2021-09-30 22:55:00|7009.4|7006.4|7008.5|7005.5|7009.8|7006.8|7007.8|7004.8|0
1633042800000|2021-09-30 23:00:00|7008.4|7005.4|7009|7006|7009.2|7006.2|7008.3|7005.3|0
1633043100000|2021-09-30 23:05:00|7008.8|7005.8|7009.1|7006.1|7009.4|7006.4|7007.6|7004.6|0
1633043400000|2021-09-30 23:10:00|7008.9|7005.9|7010.4|7007.4|7010.6|7007.6|7008.9|7005.9|0
1633043700000|2021-09-30 23:15:00|7010.3|7007.3|7011.4|7008.4|7011.5|7008.5|7010.3|7007.3|0
1633044000000|2021-09-30 23:20:00|7011.5|7008.5|7012.4|7009.4|7012.4|7009.4|7010.7|7007.7|0
1633044300000|2021-09-30 23:25:00|7012.5|7009.5|7013|7010|7013.2|7010.2|7012.1|7009.1|0
1633044600000|2021-09-30 23:30:00|7012.9|7009.9|7012.4|7009.4|7013.6|7010.6|7012.4|7009.4|0
1633044900000|2021-09-30 23:35:00|7012.5|7009.5|7011.8|7008.8|7013|7010|7011.8|7008.8|0
1633045200000|2021-09-30 23:40:00|7011.9|7008.9|7011.8|7008.8|7011.9|7008.9|7011.4|7008.4|0
1633045500000|2021-09-30 23:45:00|7011.7|7008.7|7009.2|7006.2|7011.7|7008.7|7009.2|7006.2|0
1633045800000|2021-09-30 23:50:00|7009.1|7006.1|7009.6|7006.6|7010.1|7007.1|7008.6|7005.6|0
1633046100000|2021-09-30 23:55:00|7009.3|7006.3|7010.1|7005.1|7010.5|7006.8|7008.9|7005.1|0
1633046400000|2021-10-01 00:00:00|7010|7005|7012|7007|7012.8|7007.8|7005.2|7000.2|0
1633046700000|2021-10-01 00:05:00|7012.1|7007.1|7013.8|7008.8|7015.7|7010.7|7011.3|7006.3|0
1633047000000|2021-10-01 00:10:00|7013.7|7008.7|7016.2|7011.2|7017.4|7012.4|7013.1|7008.1|0
1633047300000|2021-10-01 00:15:00|7016.1|7011.1|7014|7009|7017.7|7012.7|7013|7008|0
1633047600000|2021-10-01 00:20:00|7013.7|7008.7|7015.7|7010.7|7016.3|7011.3|7012.4|7007.4|0
1633047900000|2021-10-01 00:25:00|7015.6|7010.6|7014.1|7009.1|7015.7|7010.7|7013|7008|0
1633048200000|2021-10-01 00:30:00|7014|7009|7012|7007|7016.3|7011.3|7010.3|7005.3|0
1633048500000|2021-10-01 00:35:00|7011.9|7006.9|7015.5|7010.5|7015.8|7010.8|7010.6|7005.6|0
1633048800000|2021-10-01 00:40:00|7015.2|7010.2|7015|7010|7016.2|7011.2|7013.5|7008.5|0
1633049100000|2021-10-01 00:45:00|7014.9|7009.9|7011.9|7006.9|7014.9|7009.9|7010.5|7005.5|0
1633049400000|2021-10-01 00:50:00|7011.8|7006.8|7004.9|6999.9|7012|7007|7001.3|6996.3|0
1633049700000|2021-10-01 00:55:00|7004.5|6999.5|6993.9|6988.9|7005|7000|6993.9|6988.9|0
1633050000000|2021-10-01 01:00:00|6994.2|6989.2|6977.7|6972.7|6998.4|6993.4|6973.8|6968.8|0
1633050300000|2021-10-01 01:05:00|6977.9|6972.9|6959.6|6954.6|6981.8|6976.8|6954.9|6949.9|0
1633050600000|2021-10-01 01:10:00|6958.9|6953.9|6950.6|6945.6|6961.3|6956.3|6942.4|6937.4|0
1633050900000|2021-10-01 01:15:00|6951.1|6946.1|6956.7|6951.7|6961.5|6956.5|6949.8|6944.8|0
1633051200000|2021-10-01 01:20:00|6956.6|6951.6|6962.4|6957.4|6965.7|6960.7|6956.6|6951.6|0
1633051500000|2021-10-01 01:25:00|6962.5|6957.5|6963.5|6958.5|6966.4|6961.4|6959.1|6954.1|0
1633051800000|2021-10-01 01:30:00|6963.4|6958.4|6957.3|6952.3|6963.4|6958.4|6956.5|6951.5|0
1633052100000|2021-10-01 01:35:00|6957.6|6952.6|6953.6|6948.6|6958.9|6953.9|6946.8|6941.8|0
1633052400000|2021-10-01 01:40:00|6953.4|6948.4|6962.2|6957.2|6963.9|6958.9|6950.3|6945.3|0
1633052700000|2021-10-01 01:45:00|6962.5|6957.5|6958|6953|6964.4|6959.4|6957|6952|0
1633053000000|2021-10-01 01:50:00|6958.1|6953.1|6958.9|6953.9|6960.8|6955.8|6954.9|6949.9|0
1633053300000|2021-10-01 01:55:00|6958.8|6953.8|6956.5|6951.5|6963.2|6958.2|6952.2|6947.2|0
1633053600000|2021-10-01 02:00:00|6956.4|6951.4|6957.8|6952.8|6960.5|6955.5|6954.6|6949.6|0
1633053900000|2021-10-01 02:05:00|6957.5|6952.5|6957.7|6952.7|6959.9|6954.9|6954.9|6949.9|0
1633054200000|2021-10-01 02:10:00|6957.6|6952.6|6957.5|6952.5|6959.8|6954.8|6955|6950|0
1633054500000|2021-10-01 02:15:00|6957.4|6952.4|6957.4|6952.4|6958.8|6953.8|6955.4|6950.4|0
1633054800000|2021-10-01 02:20:00|6957.3|6952.3|6960.9|6955.9|6961.4|6956.4|6956.9|6951.9|0
1633055100000|2021-10-01 02:25:00|6960.8|6955.8|6962|6957|6963.6|6958.6|6960.3|6955.3|0
1633055400000|2021-10-01 02:30:00|6961.9|6956.9|6960|6955|6963.3|6958.3|6956.1|6951.1|0
1633055700000|2021-10-01 02:35:00|6959.9|6954.9|6960.6|6955.6|6961.6|6956.6|6956.8|6951.8|0
1633056000000|2021-10-01 02:40:00|6960.5|6955.5|6960.9|6955.9|6962|6957|6958.8|6953.8|0
1633056300000|2021-10-01 02:45:00|6961|6956|6952.6|6947.6|6961.6|6956.6|6950.7|6945.7|0
1633056600000|2021-10-01 02:50:00|6952.5|6947.5|6954.2|6949.2|6954.2|6949.2|6948.9|6943.9|0
1633056900000|2021-10-01 02:55:00|6954.1|6949.1|6952.8|6947.8|6954.1|6949.1|6948.8|6943.8|0
1633057200000|2021-10-01 03:00:00|6953.1|6948.1|6958.9|6953.9|6963|6958|6953.1|6948.1|0
1633057500000|2021-10-01 03:05:00|6958.8|6953.8|6958.4|6953.4|6960|6955|6956.3|6951.3|0
1633057800000|2021-10-01 03:10:00|6958.2|6953.2|6957.5|6952.5|6961.3|6956.3|6957|6952|0
1633058100000|2021-10-01 03:15:00|6957.7|6952.7|6956.6|6951.6|6958.8|6953.8|6955.7|6950.7|0
1633058400000|2021-10-01 03:20:00|6956.7|6951.7|6959.1|6954.1|6959.1|6954.1|6956.5|6951.5|0
1633058700000|2021-10-01 03:25:00|6958.9|6953.9|6959.4|6954.4|6960.1|6955.1|6957.3|6952.3|0
1633059000000|2021-10-01 03:30:00|6959.5|6954.5|6962.9|6957.9|6965.4|6960.4|6959.5|6954.5|0
1633059300000|2021-10-01 03:35:00|6963|6958|6961.4|6956.4|6964.5|6959.5|6961.2|6956.2|0
1633059600000|2021-10-01 03:40:00|6961.3|6956.3|6959.7|6954.7|6961.7|6956.7|6958.7|6953.7|0
1633059900000|2021-10-01 03:45:00|6959.8|6954.8|6957.4|6952.4|6960.9|6955.9|6956|6951|0
1633060200000|2021-10-01 03:50:00|6957.3|6952.3|6955.8|6950.8|6957.7|6952.7|6952.9|6947.9|0
1633060500000|2021-10-01 03:55:00|6955.7|6950.7|6955.3|6950.3|6956.5|6951.5|6953.3|6948.3|0
1633060800000|2021-10-01 04:00:00|6955.5|6950.5|6954.8|6949.8|6959.1|6954.1|6954.7|6949.7|0
1633061100000|2021-10-01 04:05:00|6954.7|6949.7|6955.4|6950.4|6956.6|6951.6|6953|6948|0
1633061400000|2021-10-01 04:10:00|6955.2|6950.2|6956.1|6951.1|6956.4|6951.4|6953.6|6948.6|0
1633061700000|2021-10-01 04:15:00|6956|6951|6956.3|6951.3|6957.3|6952.3|6955|6950|0
1633062000000|2021-10-01 04:20:00|6956.2|6951.2|6954.9|6949.9|6956.3|6951.3|6952.7|6947.7|0
1633062300000|2021-10-01 04:25:00|6954.8|6949.8|6948.5|6943.5|6955.9|6950.9|6948|6943|0
1633062600000|2021-10-01 04:30:00|6948.7|6943.7|6949.4|6944.4|6952.1|6947.1|6948.2|6943.2|0
1633062900000|2021-10-01 04:35:00|6949.5|6944.5|6952.5|6947.5|6953|6948|6948.8|6943.8|0
1633063200000|2021-10-01 04:40:00|6952.4|6947.4|6950.3|6945.3|6953.3|6948.3|6949.1|6944.1|0
1633063500000|2021-10-01 04:45:00|6950.2|6945.2|6954.2|6949.2|6956.1|6951.1|6948.3|6943.3|0
1633063800000|2021-10-01 04:50:00|6954.1|6949.1|6955.6|6950.6|6957.8|6952.8|6954|6949|0
1633064100000|2021-10-01 04:55:00|6955.4|6950.4|6956.4|6951.4|6958.3|6953.3|6954.6|6949.6|0
1633064400000|2021-10-01 05:00:00|6956.3|6951.3|6953.9|6948.9|6958.9|6953.9|6952|6947|0
1633064700000|2021-10-01 05:05:00|6953.3|6948.3|6953.2|6948.2|6954|6949|6948.3|6943.3|0
1633065000000|2021-10-01 05:10:00|6953.3|6948.3|6952.3|6947.3|6953.9|6948.9|6950.5|6945.5|0
1633065300000|2021-10-01 05:15:00|6952.4|6947.4|6959.5|6954.5|6961.2|6956.2|6951.9|6946.9|0
1633065600000|2021-10-01 05:20:00|6959.6|6954.6|6957|6952|6960.1|6955.1|6954.7|6949.7|0
1633065900000|2021-10-01 05:25:00|6957.1|6952.1|6956.3|6951.3|6960.1|6955.1|6954.5|6949.5|0
1633066200000|2021-10-01 05:30:00|6956.2|6951.2|6957.8|6952.8|6959.4|6954.4|6956.2|6951.2|0
1633066500000|2021-10-01 05:35:00|6957.7|6952.7|6959.2|6954.2|6959.3|6954.3|6955.5|6950.5|0
1633066800000|2021-10-01 05:40:00|6958.9|6953.9|6959.1|6954.1|6960.8|6955.8|6957.6|6952.6|0
1633067100000|2021-10-01 05:45:00|6959.4|6954.4|6959.7|6954.7|6963.9|6958.9|6957.1|6952.1|0
1633067400000|2021-10-01 05:50:00|6959.5|6954.5|6958.8|6953.8|6962.2|6957.2|6955.4|6950.4|0
1633067700000|2021-10-01 05:55:00|6958.7|6953.7|6964.1|6959.1|6964.7|6959.7|6956.5|6951.5|0
1633068000000|2021-10-01 06:00:00|6963.5|6958.5|6966.3|6961.3|6970.8|6965.8|6961.1|6956.1|0
1633068300000|2021-10-01 06:05:00|6966.4|6961.4|6965.4|6960.4|6970.4|6965.4|6964.8|6959.8|0
1633068600000|2021-10-01 06:10:00|6965.5|6960.5|6953.2|6948.2|6965.9|6960.9|6953.1|6948.1|0
1633068900000|2021-10-01 06:15:00|6953.3|6948.3|6947.1|6942.1|6955|6950|6944.9|6939.9|0
1633069200000|2021-10-01 06:20:00|6947|6942|6939.2|6934.2|6947|6942|6931.9|6926.9|0
1633069500000|2021-10-01 06:25:00|6939.1|6934.1|6942.1|6937.1|6942.1|6937.1|6933.5|6928.5|0
1633069800000|2021-10-01 06:30:00|6942|6937|6935.7|6930.7|6942.2|6937.2|6934.4|6929.4|0
1633070100000|2021-10-01 06:35:00|6936.7|6931.7|6937.8|6932.8|6939.5|6934.5|6936|6931|0
1633070400000|2021-10-01 06:40:00|6937.9|6932.9|6936.8|6931.8|6941.3|6936.3|6936|6931|0
1633070700000|2021-10-01 06:45:00|6936.4|6931.4|6938.6|6933.6|6940.3|6935.3|6935.1|6930.1|0
1633071000000|2021-10-01 06:50:00|6938.7|6933.7|6932.9|6927.9|6941|6936|6931.6|6926.6|0
1633071300000|2021-10-01 06:55:00|6933.1|6928.1|6943.5|6938.5|6943.9|6938.9|6929.6|6924.6|0
1633071600000|2021-10-01 07:00:00|6942.8|6937.8|6937.1|6932.1|6946.9|6941.9|6932.3|6927.3|0
1633071900000|2021-10-01 07:05:00|6936.8|6931.8|6938.7|6933.7|6942|6937|6931.1|6926.1|0
1633072200000|2021-10-01 07:10:00|6938.8|6933.8|6945.9|6940.9|6946.6|6941.6|6933.2|6928.2|0
1633072500000|2021-10-01 07:15:00|6945.7|6940.7|6953.6|6948.6|6953.6|6948.6|6939.6|6934.6|0
1633072800000|2021-10-01 07:20:00|6953.8|6948.8|6956.9|6951.9|6958.1|6953.1|6950.2|6945.2|0
1633073100000|2021-10-01 07:25:00|6957.3|6952.3|6965.4|6960.4|6968.2|6963.2|6953.5|6948.5|0
1633073400000|2021-10-01 07:30:00|6965.2|6960.2|6963.8|6958.8|6967.4|6962.4|6961.8|6956.8|0
1633073700000|2021-10-01 07:35:00|6964|6959|6956.6|6951.6|6967.9|6962.9|6956.5|6951.5|0
1633074000000|2021-10-01 07:40:00|6956.8|6951.8|6955.8|6950.8|6962.7|6957.7|6953.9|6948.9|0
1633074300000|2021-10-01 07:45:00|6956|6951|6953.8|6948.8|6957.6|6952.6|6948.3|6943.3|0
1633074600000|2021-10-01 07:50:00|6953.9|6948.9|6963.4|6958.4|6964.2|6959.2|6953.9|6948.9|0
1633074900000|2021-10-01 07:55:00|6963.5|6958.5|6964|6959|6973.1|6968.1|6961.9|6956.9|0
1633075200000|2021-10-01 08:00:00|6963.9|6958.9|6954.5|6951.5|6967.6|6962.6|6948|6945|0
1633075500000|2021-10-01 08:05:00|6955.2|6952.2|6948.1|6945.1|6955.2|6952.2|6947|6944|0
1633075800000|2021-10-01 08:10:00|6947.8|6944.8|6946.7|6943.7|6949.8|6946.8|6945.2|6942.2|0
1633076100000|2021-10-01 08:15:00|6946.6|6943.6|6947.1|6944.1|6949.6|6946.6|6945.7|6942.7|0
1633076400000|2021-10-01 08:20:00|6947|6944|6945.4|6942.4|6947.7|6944.7|6942.7|6939.7|0
1633076700000|2021-10-01 08:25:00|6945.9|6942.9|6950|6947|6950|6947|6944|6941|0
1633077000000|2021-10-01 08:30:00|6950.4|6947.4|6950|6947|6953.2|6950.2|6948.4|6945.4|0
1633077300000|2021-10-01 08:35:00|6950.5|6947.5|6950.4|6947.4|6951.1|6948.1|6948.8|6945.8|0
1633077600000|2021-10-01 08:40:00|6948.4|6945.4|6952.7|6949.7|6952.9|6949.9|6945.7|6942.7|0
1633077900000|2021-10-01 08:45:00|6953.4|6950.4|6952.1|6949.1|6956.3|6953.3|6948.4|6945.4|0
1633078200000|2021-10-01 08:50:00|6952.5|6949.5|6949|6946|6952.8|6949.8|6947.7|6944.7|0
1633078500000|2021-10-01 08:55:00|6948.4|6945.4|6946.4|6943.4|6949.3|6946.3|6945.6|6942.6|0
1633078800000|2021-10-01 09:00:00|6946.7|6943.7|6950.3|6947.3|6951.5|6948.5|6946.5|6943.5|0
1633079100000|2021-10-01 09:05:00|6950|6947|6948.2|6945.2|6951.2|6948.2|6947.6|6944.6|0
1633079400000|2021-10-01 09:10:00|6948|6945|6949.7|6946.7|6949.8|6946.8|6947.8|6944.8|0
1633079700000|2021-10-01 09:15:00|6949.8|6946.8|6951.9|6948.9|6953.4|6950.4|6949.7|6946.7|0
1633080000000|2021-10-01 09:20:00|6952|6949|6951.2|6948.2|6953.6|6950.6|6951.2|6948.2|0
1633080300000|2021-10-01 09:25:00|6952|6949|6951.4|6948.4|6952.2|6949.2|6951.1|6948.1|0
1633080600000|2021-10-01 09:30:00|6951.6|6948.6|6955.8|6952.8|6957.5|6954.5|6951.6|6948.6|0
1633080900000|2021-10-01 09:35:00|6955.6|6952.6|6954.4|6951.4|6955.6|6952.6|6954|6951|0
1633081200000|2021-10-01 09:40:00|6954.5|6951.5|6953.8|6950.8|6954.9|6951.9|6953.8|6950.8|0
1633081500000|2021-10-01 09:45:00|6953.9|6950.9|6954.2|6951.2|6954.4|6951.4|6952.7|6949.7|0
1633081800000|2021-10-01 09:50:00|6954.5|6951.5|6953.4|6950.4|6954.5|6951.5|6952.9|6949.9|0
1633082100000|2021-10-01 09:55:00|6953.7|6950.7|6955|6952|6955|6952|6952.9|6949.9|0
1633082400000|2021-10-01 10:00:00|6955.4|6952.4|6956|6953|6957|6954|6955.1|6952.1|0
1633082700000|2021-10-01 10:05:00|6955.9|6952.9|6958.4|6955.4|6958.4|6955.4|6955.6|6952.6|0
1633083000000|2021-10-01 10:10:00|6958.3|6955.3|6962.1|6959.1|6962.1|6959.1|6958.3|6955.3|0
1633083300000|2021-10-01 10:15:00|6962.3|6959.3|6967.8|6964.8|6967.8|6964.8|6962.3|6959.3|0
1633083600000|2021-10-01 10:20:00|6968.1|6965.1|6960.7|6957.7|6968.4|6965.4|6960.7|6957.7|0
1633083900000|2021-10-01 10:25:00|6961|6958|6961.4|6958.4|6961.8|6958.8|6960.7|6957.7|0
1633084200000|2021-10-01 10:30:00|6961.5|6958.5|6965.1|6962.1|6966.7|6963.7|6961.5|6958.5|0
1633084500000|2021-10-01 10:35:00|6965.3|6962.3|6963.4|6960.4|6965.3|6962.3|6962.8|6959.8|0
1633084800000|2021-10-01 10:40:00|6963.5|6960.5|6963.1|6960.1|6963.5|6960.5|6961.7|6958.7|0
1633085100000|2021-10-01 10:45:00|6962.7|6959.7|6963.4|6960.4|6963.4|6960.4|6961.5|6958.5|0
1633085400000|2021-10-01 10:50:00|6963.1|6960.1|6963.4|6960.4|6964|6961|6962.1|6959.1|0
1633085700000|2021-10-01 10:55:00|6963.1|6960.1|6969|6966|6969|6966|6963.1|6960.1|0
1633086000000|2021-10-01 11:00:00|6968.7|6965.7|6983.2|6980.2|6983.2|6980.2|6968.7|6965.7|0
1633086300000|2021-10-01 11:05:00|6982.5|6979.5|6989.8|6986.8|6991|6988|6981.7|6978.7|0
1633086600000|2021-10-01 11:10:00|6989.7|6986.7|6992.4|6989.4|6993.7|6990.7|6989.7|6986.7|0
1633086900000|2021-10-01 11:15:00|6992.9|6989.9|7002.2|6999.2|7002.4|6999.4|6992.9|6989.9|0
1633087200000|2021-10-01 11:20:00|7002.7|6999.7|7008.4|7005.4|7008.4|7005.4|7001.8|6998.8|0
1633087500000|2021-10-01 11:25:00|7007.8|7004.8|7015.3|7012.3|7020.9|7017.9|7007.8|7004.8|0
1633087800000|2021-10-01 11:30:00|7015.8|7012.8|7016.6|7013.6|7017.3|7014.3|7013.9|7010.9|0
1633088100000|2021-10-01 11:35:00|7016.9|7013.9|7020.4|7017.4|7021.8|7018.8|7016.2|7013.2|0
1633088400000|2021-10-01 11:40:00|7019.8|7016.8|7013.6|7010.6|7019.8|7016.8|7013.6|7010.6|0
1633088700000|2021-10-01 11:45:00|7013.7|7010.7|7021.1|7018.1|7021.1|7018.1|7013.4|7010.4|0
1633089000000|2021-10-01 11:50:00|7021.6|7018.6|7007.2|7004.2|7021.6|7018.6|7007.1|7004.1|0
1633089300000|2021-10-01 11:55:00|7007.8|7004.8|7008.7|7005.7|7009.5|7006.5|7007.4|7004.4|0
1633089600000|2021-10-01 12:00:00|7009.1|7006.1|7012.2|7009.2|7014.4|7011.4|7009.1|7006.1|0
1633089900000|2021-10-01 12:05:00|7011.8|7008.8|7012.8|7009.8|7012.8|7009.8|7010.9|7007.9|0
1633090200000|2021-10-01 12:10:00|7011.7|7008.7|7009.1|7006.1|7012.2|7009.2|7007.6|7004.6|0
1633090500000|2021-10-01 12:15:00|7009.2|7006.2|7019|7016|7019.2|7016.2|7009.1|7006.1|0
1633090800000|2021-10-01 12:20:00|7019.3|7016.3|7022.3|7019.3|7024.5|7021.5|7019.3|7016.3|0
1633091100000|2021-10-01 12:25:00|7022.2|7019.2|7024.9|7021.9|7024.9|7021.9|7022.1|7019.1|0
1633091400000|2021-10-01 12:30:00|7025.1|7022.1|7017.2|7014.2|7025.8|7022.8|7017.1|7014.1|0
1633091700000|2021-10-01 12:35:00|7017.1|7014.1|7008.8|7005.8|7018.2|7015.2|7008.7|7005.7|0
1633092000000|2021-10-01 12:40:00|7008.7|7005.7|7002.2|6999.2|7010.7|7007.7|7002.1|6999.1|0
1633092300000|2021-10-01 12:45:00|7002.7|6999.7|7006|7003|7006.9|7003.9|7002.7|6999.7|0
1633092600000|2021-10-01 12:50:00|7006.2|7003.2|7009.1|7006.1|7009.7|7006.7|7005.9|7002.9|0
1633092900000|2021-10-01 12:55:00|7009.2|7006.2|7010.4|7007.4|7011.4|7008.4|7009.1|7006.1|0
1633093200000|2021-10-01 13:00:00|7010.5|7007.5|7015|7012|7016.6|7013.6|7010.5|7007.5|0
1633093500000|2021-10-01 13:05:00|7015.2|7012.2|7014.6|7011.6|7017.1|7014.1|7014.3|7011.3|0
1633093800000|2021-10-01 13:10:00|7014.4|7011.4|7014.1|7011.1|7015.5|7012.5|7013|7010|0
1633094100000|2021-10-01 13:15:00|7014.2|7011.2|7017.4|7014.4|7017.6|7014.6|7013.9|7010.9|0
1633094400000|2021-10-01 13:20:00|7017.6|7014.6|7016.1|7013.1|7017.6|7014.6|7012.9|7009.9|0
1633094700000|2021-10-01 13:25:00|7016.2|7013.2|7012.3|7009.3|7017.1|7014.1|7012.1|7009.1|0
1633095000000|2021-10-01 13:30:00|7011.5|7008.5|7022.9|7021.1|7027.9|7026.1|7011.5|7008.5|0
1633095300000|2021-10-01 13:35:00|7022.4|7020.6|6992.9|6991.1|7034.3|7032.5|6992.4|6990.6|0
1633095600000|2021-10-01 13:40:00|6992|6990.2|6989|6987.2|7001.6|6999.8|6988.4|6986.6|0
1633095900000|2021-10-01 13:45:00|6987.9|6986.1|6989.5|6987.7|6996.1|6994.3|6972.9|6971.1|0
1633096200000|2021-10-01 13:50:00|6985.6|6983.8|6979|6977.2|6995.4|6993.6|6972.9|6971.1|0
1633096500000|2021-10-01 13:55:00|6978.3|6976.5|6977.8|6976|6978.9|6977.1|6966.9|6965.1|0
1633096800000|2021-10-01 14:00:00|6977.5|6975.7|6958.6|6956.8|6983.3|6981.5|6957.3|6955.5|0
1633097100000|2021-10-01 14:05:00|6958.9|6957.1|6957.5|6955.7|6970.1|6968.3|6951.7|6949.9|0
1633097400000|2021-10-01 14:10:00|6957.8|6956|6966.1|6964.3|6977.1|6975.3|6952|6950.2|0
1633097700000|2021-10-01 14:15:00|6965.4|6963.6|6933.3|6931.5|6965.4|6963.6|6931.5|6929.7|0
1633098000000|2021-10-01 14:20:00|6933.2|6931.4|6934.1|6932.3|6945.8|6944|6928.3|6926.5|0
1633098300000|2021-10-01 14:25:00|6934.2|6932.4|6933.6|6931.8|6942.4|6940.6|6928.7|6926.9|0
1633098600000|2021-10-01 14:30:00|6932.8|6931|6930.5|6928.7|6936.8|6935|6927.7|6925.9|0
1633098900000|2021-10-01 14:35:00|6929.9|6928.1|6929|6927.2|6941.5|6939.7|6928|6926.2|0
1633099200000|2021-10-01 14:40:00|6926.7|6924.9|6928.1|6926.3|6948.1|6946.3|6925.8|6924|0
1633099500000|2021-10-01 14:45:00|6927.6|6925.8|6949.7|6947.9|6949.8|6948|6927|6925.2|0
1633099800000|2021-10-01 14:50:00|6949.4|6947.6|6942.1|6940.3|6951.7|6949.9|6941.4|6939.6|0
1633100100000|2021-10-01 14:55:00|6942|6940.2|6963.3|6961.5|6964.3|6962.5|6940.4|6938.6|0
1633100400000|2021-10-01 15:00:00|6962.6|6960.8|6962|6960.2|6969.1|6967.3|6960.4|6958.6|0
1633100700000|2021-10-01 15:05:00|6961.8|6960|6946.9|6945.1|6967.4|6965.6|6946.9|6945.1|0
1633101000000|2021-10-01 15:10:00|6947.5|6945.7|6979.3|6977.5|6982.7|6980.9|6945.9|6944.1|0
1633101300000|2021-10-01 15:15:00|6979.6|6977.8|6980.8|6979|6982.7|6980.9|6969.1|6967.3|0
1633101600000|2021-10-01 15:20:00|6981.6|6979.8|6990.4|6988.6|6991|6989.2|6976.5|6974.7|0
1633101900000|2021-10-01 15:25:00|6990.3|6988.5|6988|6986.2|6993.7|6991.9|6986.6|6984.8|0
1633102200000|2021-10-01 15:30:00|6988.9|6987.1|6995.1|6993.3|6996|6994.2|6982.3|6980.5|0
1633102500000|2021-10-01 15:35:00|6995.5|6993.7|6998.9|6997.1|7000.4|6998.6|6990.4|6988.6|0
1633102800000|2021-10-01 15:40:00|6999.2|6997.4|7002.8|7001|7005.1|7003.3|6994.4|6992.6|0
1633103100000|2021-10-01 15:45:00|7003.1|7001.3|6993.8|6992|7005.5|7003.7|6993|6991.2|0
1633103400000|2021-10-01 15:50:00|6993.9|6992.1|6993.1|6991.3|6994.6|6992.8|6988.6|6986.8|0
1633103700000|2021-10-01 15:55:00|6992.3|6990.5|6986.4|6984.6|6992.3|6990.5|6981.9|6980.1|0
1633104000000|2021-10-01 16:00:00|6987|6985.2|6978|6976.2|6989.7|6987.9|6973.8|6972|0
1633104300000|2021-10-01 16:05:00|6978.8|6977|6985.7|6983.9|6987.9|6986.1|6976.4|6974.6|0
1633104600000|2021-10-01 16:10:00|6985.3|6983.5|6972.2|6970.4|6985.3|6983.5|6971.8|6970|0
1633104900000|2021-10-01 16:15:00|6971.8|6970|6972.3|6970.5|6973.5|6971.7|6965.8|6964|0
1633105200000|2021-10-01 16:20:00|6971.8|6970|6980|6978.2|6982.9|6981.1|6971.1|6969.3|0
1633105500000|2021-10-01 16:25:00|6979.9|6978.1|6980.5|6978.7|6982.1|6980.3|6976.7|6974.9|0
1633105800000|2021-10-01 16:30:00|6980.6|6978.8|6982|6980.2|6984.5|6982.7|6977.1|6975.3|0
1633106100000|2021-10-01 16:35:00|6982.4|6980.6|6971.1|6969.3|6984.8|6983|6969|6967.2|0
1633106400000|2021-10-01 16:40:00|6971.9|6970.1|6977|6975.2|6978.2|6976.4|6970.5|6968.7|0
1633106700000|2021-10-01 16:45:00|6976.9|6975.1|6976.4|6974.6|6982.2|6980.4|6975|6973.2|0
1633107000000|2021-10-01 16:50:00|6976.6|6974.8|6971|6969.2|6977.5|6975.7|6959.6|6957.8|0
1633107300000|2021-10-01 16:55:00|6970.7|6968.9|6969.9|6968.1|6972.5|6970.7|6966.2|6964.4|0
1633107600000|2021-10-01 17:00:00|6970.8|6969|6970.1|6968.3|6976|6974.2|6962.1|6960.3|0
1633107900000|2021-10-01 17:05:00|6970|6968.2|6980.9|6979.1|6981|6979.2|6968.9|6967.1|0
1633108200000|2021-10-01 17:10:00|6981.8|6980|6982.3|6980.5|6984.4|6982.6|6978.8|6977|0
1633108500000|2021-10-01 17:15:00|6982.8|6981|6981.6|6979.8|6987.1|6985.3|6979|6977.2|0
1633108800000|2021-10-01 17:20:00|6981.5|6979.7|6986.5|6984.7|6990|6988.2|6981|6979.2|0
1633109100000|2021-10-01 17:25:00|6987.1|6985.3|6986.9|6985.1|6989.9|6988.1|6985.8|6984|0
1633109400000|2021-10-01 17:30:00|6987.8|6986|6998.7|6996.9|6998.7|6996.9|6986.4|6984.6|0
1633109700000|2021-10-01 17:35:00|6998.4|6996.6|6997.3|6995.5|7000.3|6998.5|6995.7|6993.9|0
1633110000000|2021-10-01 17:40:00|6997.5|6995.7|6995.4|6993.6|6998.6|6996.8|6994.3|6992.5|0
1633110300000|2021-10-01 17:45:00|6995.7|6993.9|7005.1|7003.3|7005.6|7003.8|6993.7|6991.9|0
1633110600000|2021-10-01 17:50:00|7005.4|7003.6|7000.2|6998.4|7005.6|7003.8|6996.8|6995|0
1633110900000|2021-10-01 17:55:00|7000.8|6999|6991.5|6989.7|7000.9|6999.1|6989.1|6987.3|0
1633111200000|2021-10-01 18:00:00|6991.8|6990|6995.4|6993.6|6997.1|6995.3|6991.5|6989.7|0
1633111500000|2021-10-01 18:05:00|6995.3|6993.5|6997.2|6995.4|7002.6|7000.8|6995.3|6993.5|0
1633111800000|2021-10-01 18:10:00|6997.7|6995.9|6991.5|6989.7|6998.8|6997|6989.5|6987.7|0
1633112100000|2021-10-01 18:15:00|6991.7|6989.9|7000.3|6998.5|7001.3|6999.5|6991.7|6989.9|0
1633112400000|2021-10-01 18:20:00|6999.6|6997.8|7001.6|6999.8|7005.1|7003.3|6999.6|6997.8|0
1633112700000|2021-10-01 18:25:00|7001.9|7000.1|7004.1|7002.3|7009.2|7007.4|7001.6|6999.8|0
1633113000000|2021-10-01 18:30:00|7004|7002.2|7005.2|7003.4|7007.5|7005.7|7003.2|7001.4|0
1633113300000|2021-10-01 18:35:00|7005.1|7003.3|7009.9|7008.1|7010.6|7008.8|7004.6|7002.8|0
1633113600000|2021-10-01 18:40:00|7010|7008.2|7011.4|7009.6|7015.1|7013.3|7009.3|7007.5|0
1633113900000|2021-10-01 18:45:00|7011.5|7009.7|7018.8|7017|7018.8|7017|7011.4|7009.6|0
1633114200000|2021-10-01 18:50:00|7018.7|7016.9|7029|7027.2|7029.1|7027.3|7015.2|7013.4|0
1633114500000|2021-10-01 18:55:00|7028.8|7027|7024.9|7023.1|7030.8|7029|7024.1|7022.3|0
1633114800000|2021-10-01 19:00:00|7025.6|7023.8|7028.6|7026.8|7029.4|7027.6|7023.3|7021.5|0
1633115100000|2021-10-01 19:05:00|7028.7|7026.9|7029.7|7027.9|7029.7|7027.9|7027|7025.2|0
1633115400000|2021-10-01 19:10:00|7029.1|7027.3|7034.1|7032.3|7034.1|7032.3|7028.1|7026.3|0
1633115700000|2021-10-01 19:15:00|7033.8|7032|7027.7|7025.9|7036.9|7035.1|7026.6|7024.8|0
1633116000000|2021-10-01 19:20:00|7027.8|7026|7025.1|7023.3|7030.5|7028.7|7024.7|7022.9|0
1633116300000|2021-10-01 19:25:00|7025.6|7023.8|7017.1|7015.3|7025.8|7024|7016.8|7015|0
1633116600000|2021-10-01 19:30:00|7017|7015.2|7024.1|7022.3|7026.1|7024.3|7013.8|7012|0
1633116900000|2021-10-01 19:35:00|7023.9|7022.1|7022.1|7020.3|7025.8|7024|7018.6|7016.8|0
1633117200000|2021-10-01 19:40:00|7022.4|7020.6|7028.4|7026.6|7028.4|7026.6|7021.8|7020|0
1633117500000|2021-10-01 19:45:00|7028.1|7026.3|7020.6|7018.8|7030.2|7028.4|7016.1|7014.3|0
1633117800000|2021-10-01 19:50:00|7024.9|7023.1|7035.2|7033.4|7036.8|7035|7021.1|7019.3|0
1633118100000|2021-10-01 19:55:00|7034.9|7033.1|7022.6|7020.8|7034.9|7033.1|7016.6|7014.8|0
1633118400000|2021-10-01 20:00:00|7023.2|7020.2|7025|7022|7027.6|7024.6|7015.3|7012.3|0
1633118700000|2021-10-01 20:05:00|7024.8|7021.8|7024|7021|7025.3|7022.3|7023.5|7020.5|0
1633119000000|2021-10-01 20:10:00|7024.1|7021.1|7023.7|7020.7|7024.5|7021.5|7023.7|7020.7|0
1633119300000|2021-10-01 20:15:00|7023.8|7020.8|7024|7021|7024.2|7021.2|7023|7020|0
1633119600000|2021-10-01 20:20:00|7024.1|7021.1|7024.6|7021.6|7025.1|7022.1|7024.1|7021.1|0
1633119900000|2021-10-01 20:25:00|7024.7|7021.7|7024.3|7021.3|7024.7|7021.7|7024.2|7021.2|0
1633120200000|2021-10-01 20:30:00|7024.4|7021.4|7024.6|7021.6|7024.7|7021.7|7024|7021|0
1633120500000|2021-10-01 20:35:00|7024.7|7021.7|7024.1|7021.1|7024.7|7021.7|7023.9|7020.9|0
1633120800000|2021-10-01 20:40:00|7024.2|7021.2|7023.7|7020.7|7024.3|7021.3|7023.6|7020.6|0
1633121100000|2021-10-01 20:45:00|7023.6|7020.6|7023.2|7020.2|7023.8|7020.8|7023.1|7020.1|0
1633121400000|2021-10-01 20:50:00|7023.1|7020.1|7023.4|7020.4|7023.6|7020.6|7022.9|7019.9|0
1633121700000|2021-10-01 20:55:00|7023.5|7020.5|7023.8|7020.8|7023.9|7020.9|7022.9|7019.9|0
1633298400000|2021-10-03 22:00:00|7030.7|7025.7|7023.5|7018.5|7031.7|7026.7|7023.5|7018.5|0
1633298700000|2021-10-03 22:05:00|7023.8|7018.8|7027.6|7022.6|7029.8|7024.8|7023.7|7018.7|0
1633299000000|2021-10-03 22:10:00|7027.4|7022.4|7030.3|7025.3|7032.7|7027.7|7027.3|7022.3|0
1633299300000|2021-10-03 22:15:00|7030|7025|7038.5|7033.5|7038.9|7033.9|7029.6|7024.6|0
1633299600000|2021-10-03 22:20:00|7038.2|7033.2|7047.5|7042.5|7047.9|7042.9|7038.2|7033.2|0
1633299900000|2021-10-03 22:25:00|7047.6|7042.6|7050.4|7045.4|7050.7|7045.7|7045.3|7040.3|0
1633300200000|2021-10-03 22:30:00|7050.3|7045.3|7046|7041|7050.5|7045.5|7045.6|7040.6|0
1633300500000|2021-10-03 22:35:00|7045.9|7040.9|7045.8|7040.8|7047.1|7042.1|7045.4|7040.4|0
1633300800000|2021-10-03 22:40:00|7045.9|7040.9|7044|7039|7046.1|7041.1|7040.9|7035.9|0
1633301100000|2021-10-03 22:45:00|7044.2|7039.2|7042.6|7037.6|7044.5|7039.5|7041.5|7036.5|0
1633301400000|2021-10-03 22:50:00|7042.5|7037.5|7046|7041|7046.8|7041.8|7041.9|7036.9|0
1633301700000|2021-10-03 22:55:00|7045.9|7040.9|7045.6|7040.6|7048.5|7043.5|7043.4|7038.4|0
1633302000000|2021-10-03 23:00:00|7045.9|7040.9|7044.4|7039.4|7047.1|7042.1|7042.7|7037.7|0
1633302300000|2021-10-03 23:05:00|7044.5|7039.5|7048.8|7043.8|7048.8|7043.8|7042.9|7037.9|0
1633302600000|2021-10-03 23:10:00|7049|7044|7048.1|7043.1|7049.3|7044.3|7045.9|7040.9|0
1633302900000|2021-10-03 23:15:00|7048.4|7043.4|7045.7|7040.7|7049|7044|7045.3|7040.3|0
1633303200000|2021-10-03 23:20:00|7045.8|7040.8|7047.1|7042.1|7047.1|7042.1|7045|7040|0
1633303500000|2021-10-03 23:25:00|7047.2|7042.2|7048.6|7043.6|7051.9|7046.9|7046.9|7041.9|0
1633303800000|2021-10-03 23:30:00|7048.4|7043.4|7047.1|7042.1|7050.7|7045.7|7046.8|7041.8|0
1633304100000|2021-10-03 23:35:00|7047.2|7042.2|7049.6|7044.6|7050.6|7045.6|7047.1|7042.1|0
1633304400000|2021-10-03 23:40:00|7049.5|7044.5|7047.9|7042.9|7050|7045|7047.6|7042.6|0
1633304700000|2021-10-03 23:45:00|7047.8|7042.8|7042.8|7037.8|7047.9|7042.9|7042|7037|0
1633305000000|2021-10-03 23:50:00|7042.9|7037.9|7043.4|7038.4|7044.3|7039.3|7040.7|7035.7|0
1633305300000|2021-10-03 23:55:00|7043.5|7038.5|7042.5|7037.5|7043.9|7038.9|7040.2|7035.2|0
1633305600000|2021-10-04 00:00:00|7043.1|7038.1|7042.3|7037.3|7043.1|7038.1|7038.8|7033.8|0
1633305900000|2021-10-04 00:05:00|7042.1|7037.1|7040.3|7035.3|7044.2|7039.2|7038.8|7033.8|0
1633306200000|2021-10-04 00:10:00|7040|7035|7041.6|7036.6|7043.4|7038.4|7039.9|7034.9|0
1633306500000|2021-10-04 00:15:00|7041.8|7036.8|7031.1|7026.1|7042.1|7037.1|7031|7026|0
1633306800000|2021-10-04 00:20:00|7031.2|7026.2|7034.3|7029.3|7035.5|7030.5|7030.1|7025.1|0
1633307100000|2021-10-04 00:25:00|7034.2|7029.2|7032.7|7027.7|7035.1|7030.1|7031.9|7026.9|0
1633307400000|2021-10-04 00:30:00|7032.9|7027.9|7030.6|7025.6|7035.1|7030.1|7030.6|7025.6|0
1633307700000|2021-10-04 00:35:00|7030.8|7025.8|7028.6|7023.6|7034|7029|7025.5|7020.5|0
1633308000000|2021-10-04 00:40:00|7028.7|7023.7|7022.9|7017.9|7028.9|7023.9|7021.6|7016.6|0
1633308300000|2021-10-04 00:45:00|7022.8|7017.8|7021.8|7016.8|7024.3|7019.3|7018.2|7013.2|0
1633308600000|2021-10-04 00:50:00|7021.9|7016.9|7018.1|7013.1|7024.3|7019.3|7016.1|7011.1|0
1633308900000|2021-10-04 00:55:00|7018.4|7013.4|7020.4|7015.4|7020.9|7015.9|7016.8|7011.8|0
1633309200000|2021-10-04 01:00:00|7020.1|7015.1|7011.5|7006.5|7020.3|7015.3|7011.4|7006.4|0
1633309500000|2021-10-04 01:05:00|7011.4|7006.4|7011.3|7006.3|7012|7007|7006.9|7001.9|0
1633309800000|2021-10-04 01:10:00|7011|7006|7014.6|7009.6|7016|7011|7010.2|7005.2|0
1633310100000|2021-10-04 01:15:00|7014.8|7009.8|7019.6|7014.6|7023|7018|7014|7009|0
1633310400000|2021-10-04 01:20:00|7019.5|7014.5|7022.1|7017.1|7025.5|7020.5|7018.6|7013.6|0
1633310700000|2021-10-04 01:25:00|7022|7017|7021.7|7016.7|7023.8|7018.8|7018.8|7013.8|0
1633311000000|2021-10-04 01:30:00|7021.6|7016.6|7018.2|7013.2|7021.7|7016.7|7015.9|7010.9|0
1633311300000|2021-10-04 01:35:00|7018|7013|7004.1|6999.1|7018.2|7013.2|7002.8|6997.8|0
1633311600000|2021-10-04 01:40:00|7004|6999|7002.6|6997.6|7006.1|7001.1|6999|6994|0
1633311900000|2021-10-04 01:45:00|7002.5|6997.5|7001.3|6996.3|7006.8|7001.8|7001.1|6996.1|0
1633312200000|2021-10-04 01:50:00|7001.6|6996.6|6992.3|6987.3|7001.7|6996.7|6991.3|6986.3|0
1633312500000|2021-10-04 01:55:00|6992.2|6987.2|6999.4|6994.4|7002.4|6997.4|6991.2|6986.2|0
1633312800000|2021-10-04 02:00:00|6999.5|6994.5|6996.8|6991.8|6999.5|6994.5|6994.6|6989.6|0
1633313100000|2021-10-04 02:05:00|6996.7|6991.7|6992.6|6987.6|6996.9|6991.9|6992.3|6987.3|0
1633313400000|2021-10-04 02:10:00|6992.4|6987.4|7000.5|6995.5|7001.4|6996.4|6991.8|6986.8|0
1633313700000|2021-10-04 02:15:00|7000.4|6995.4|7004.3|6999.3|7004.4|6999.4|6998.8|6993.8|0
1633314000000|2021-10-04 02:20:00|7004.4|6999.4|7000|6995|7004.7|6999.7|6999.1|6994.1|0
1633314300000|2021-10-04 02:25:00|6999.9|6994.9|7004.1|6999.1|7006.2|7001.2|6997.9|6992.9|0
1633314600000|2021-10-04 02:30:00|7004.2|6999.2|7002.4|6997.4|7008.1|7003.1|7002.3|6997.3|0
1633314900000|2021-10-04 02:35:00|7002.5|6997.5|7008.9|7003.9|7009.5|7004.5|7001.7|6996.7|0
1633315200000|2021-10-04 02:40:00|7009.1|7004.1|7008.8|7003.8|7011|7006|7006|7001|0
1633315500000|2021-10-04 02:45:00|7008.7|7003.7|7008.4|7003.4|7009.8|7004.8|7005.9|7000.9|0
1633315800000|2021-10-04 02:50:00|7008|7003|7008|7003|7010.5|7005.5|7006.5|7001.5|0
1633316100000|2021-10-04 02:55:00|7007.5|7002.5|7004|6999|7007.5|7002.5|7002.8|6997.8|0
1633316400000|2021-10-04 03:00:00|7003.8|6998.8|7000.2|6995.2|7004.3|6999.3|6998.2|6993.2|0
1633316700000|2021-10-04 03:05:00|7000.1|6995.1|7000.9|6995.9|7002.3|6997.3|6998.8|6993.8|0
1633317000000|2021-10-04 03:10:00|7001|6996|6996|6991|7001.8|6996.8|6992.7|6987.7|0
1633317300000|2021-10-04 03:15:00|6996.1|6991.1|6999.9|6994.9|7000.9|6995.9|6994.8|6989.8|0
1633317600000|2021-10-04 03:20:00|7000.1|6995.1|7001.1|6996.1|7001.9|6996.9|6998.1|6993.1|0
1633317900000|2021-10-04 03:25:00|7000.9|6995.9|7000.4|6995.4|7002.9|6997.9|7000|6995|0
1633318200000|2021-10-04 03:30:00|7000.5|6995.5|6997.2|6992.2|7000.9|6995.9|6996.8|6991.8|0
1633318500000|2021-10-04 03:35:00|6997.4|6992.4|6998.6|6993.6|6999|6994|6995.2|6990.2|0
1633318800000|2021-10-04 03:40:00|6998.5|6993.5|6996.6|6991.6|6999.8|6994.8|6995.8|6990.8|0
1633319100000|2021-10-04 03:45:00|6996.5|6991.5|6996.3|6991.3|7000.3|6995.3|6996|6991|0
1633319400000|2021-10-04 03:50:00|6996.2|6991.2|6992.6|6987.6|6997.7|6992.7|6991.5|6986.5|0
1633319700000|2021-10-04 03:55:00|6992.5|6987.5|6988.7|6983.7|6994.6|6989.6|6986.4|6981.4|0
1633320000000|2021-10-04 04:00:00|6988.6|6983.6|6989|6984|6991.9|6986.9|6987.2|6982.2|0
1633320300000|2021-10-04 04:05:00|6989.2|6984.2|6988.2|6983.2|6992|6987|6984.5|6979.5|0
1633320600000|2021-10-04 04:10:00|6988.5|6983.5|6986.7|6981.7|6988.7|6983.7|6984.4|6979.4|0
1633320900000|2021-10-04 04:15:00|6986.8|6981.8|6990.5|6985.5|6991|6986|6986.4|6981.4|0
1633321200000|2021-10-04 04:20:00|6990.4|6985.4|6987.7|6982.7|6992.1|6987.1|6986.3|6981.3|0
1633321500000|2021-10-04 04:25:00|6987.4|6982.4|6986.9|6981.9|6991.1|6986.1|6986.6|6981.6|0
1633321800000|2021-10-04 04:30:00|6987.1|6982.1|6995|6990|6997|6992|6985|6980|0
1633322100000|2021-10-04 04:35:00|6995.1|6990.1|7001.6|6996.6|7002.1|6997.1|6994.9|6989.9|0
1633322400000|2021-10-04 04:40:00|7001.7|6996.7|7002|6997|7002.4|6997.4|6999.4|6994.4|0
1633322700000|2021-10-04 04:45:00|7002.1|6997.1|7002.8|6997.8|7007.5|7002.5|7001.9|6996.9|0
1633323000000|2021-10-04 04:50:00|7002.9|6997.9|7004.2|6999.2|7004.9|6999.9|7001.7|6996.7|0
1633323300000|2021-10-04 04:55:00|7004.4|6999.4|7003.6|6998.6|7005.9|7000.9|7003|6998|0
1633323600000|2021-10-04 05:00:00|7003.5|6998.5|7003.4|6998.4|7012.2|7007.2|7001.4|6996.4|0
1633323900000|2021-10-04 05:05:00|7003.3|6998.3|7009.2|7004.2|7010|7005|7000.5|6995.5|0
1633324200000|2021-10-04 05:10:00|7009.4|7004.4|7005.6|7000.6|7011.2|7006.2|7002.1|6997.1|0
1633324500000|2021-10-04 05:15:00|7005.9|7000.9|7004.1|6999.1|7006.5|7001.5|7003.6|6998.6|0
1633324800000|2021-10-04 05:20:00|7004|6999|6998.7|6993.7|7004.8|6999.8|6998.6|6993.6|0
1633325100000|2021-10-04 05:25:00|6998.8|6993.8|7003.9|6998.9|7005.7|7000.7|6998.8|6993.8|0
1633325400000|2021-10-04 05:30:00|7003.8|6998.8|6993.4|6988.4|7003.9|6998.9|6992.1|6987.1|0
1633325700000|2021-10-04 05:35:00|6992.9|6987.9|6992|6987|6997.1|6992.1|6992|6987|0
1633326000000|2021-10-04 05:40:00|6991.9|6986.9|6991.9|6986.9|6992.9|6987.9|6986.3|6981.3|0
1633326300000|2021-10-04 05:45:00|6991.8|6986.8|6993.9|6988.9|6994|6989|6987.7|6982.7|0
1633326600000|2021-10-04 05:50:00|6994|6989|6994.2|6989.2|6998.7|6993.7|6992.8|6987.8|0
1633326900000|2021-10-04 05:55:00|6994.7|6989.7|6990.6|6985.6|6995.3|6990.3|6984.9|6979.9|0
1633327200000|2021-10-04 06:00:00|6990.1|6985.1|6984.8|6979.8|6991.1|6986.1|6980.9|6975.9|0
1633327500000|2021-10-04 06:05:00|6984.5|6979.5|6980.5|6975.5|6984.7|6979.7|6977.5|6972.5|0
1633327800000|2021-10-04 06:10:00|6980.4|6975.4|6976.1|6971.1|6980.4|6975.4|6974.6|6969.6|0
1633328100000|2021-10-04 06:15:00|6976|6971|6969.1|6964.1|6976|6971|6968|6963|0
1633328400000|2021-10-04 06:20:00|6969.2|6964.2|6973.8|6968.8|6973.9|6968.9|6965.6|6960.6|0
1633328700000|2021-10-04 06:25:00|6973.7|6968.7|6980|6975|6980|6975|6972.2|6967.2|0
1633329000000|2021-10-04 06:30:00|6979.8|6974.8|6982.8|6977.8|6986|6981|6979.1|6974.1|0
1633329300000|2021-10-04 06:35:00|6983.2|6978.2|6982.5|6977.5|6985.4|6980.4|6980.1|6975.1|0
1633329600000|2021-10-04 06:40:00|6982.6|6977.6|6983.3|6978.3|6985.7|6980.7|6981.4|6976.4|0
1633329900000|2021-10-04 06:45:00|6983.2|6978.2|6976.6|6971.6|6983.7|6978.7|6976.2|6971.2|0
1633330200000|2021-10-04 06:50:00|6976.8|6971.8|6976.1|6971.1|6982|6977|6976.1|6971.1|0
1633330500000|2021-10-04 06:55:00|6975.9|6970.9|6979.7|6974.7|6979.9|6974.9|6974|6969|0
1633330800000|2021-10-04 07:00:00|6979.8|6974.8|6968.2|6963.2|6979.8|6974.8|6966.5|6961.5|0
1633331100000|2021-10-04 07:05:00|6968|6963|6978.1|6973.1|6978.3|6973.3|6968|6963|0
1633331400000|2021-10-04 07:10:00|6978.2|6973.2|6984.2|6979.2|6987.4|6982.4|6977.5|6972.5|0
1633331700000|2021-10-04 07:15:00|6984|6979|6973.5|6968.5|6985.7|6980.7|6972.2|6967.2|0
1633332000000|2021-10-04 07:20:00|6973.4|6968.4|6968.6|6963.6|6978.6|6973.6|6967.7|6962.7|0
1633332300000|2021-10-04 07:25:00|6968.7|6963.7|6963.4|6958.4|6970.7|6965.7|6960.1|6955.1|0
1633332600000|2021-10-04 07:30:00|6962.8|6957.8|6959.6|6954.6|6962.8|6957.8|6957|6952|0
1633332900000|2021-10-04 07:35:00|6959.3|6954.3|6972.9|6967.9|6974.9|6969.9|6958.6|6953.6|0
1633333200000|2021-10-04 07:40:00|6973|6968|6974.8|6969.8|6977.1|6972.1|6970.7|6965.7|0
1633333500000|2021-10-04 07:45:00|6974.7|6969.7|6983.9|6978.9|6987.8|6982.8|6971.7|6966.7|0
1633333800000|2021-10-04 07:50:00|6983.6|6978.6|6983.1|6978.1|6985.6|6980.6|6980.4|6975.4|0
1633334100000|2021-10-04 07:55:00|6983|6978|6988.5|6983.5|6988.9|6983.9|6983|6978|0
1633334400000|2021-10-04 08:00:00|6988|6983|6987.1|6984.1|6991.2|6988.2|6981.1|6978.1|0
1633334700000|2021-10-04 08:05:00|6986.8|6983.8|6989.4|6986.4|6992.3|6989.3|6986.3|6983.3|0
1633335000000|2021-10-04 08:10:00|6989.5|6986.5|6989.1|6986.1|6990.8|6987.8|6987.1|6984.1|0
1633335300000|2021-10-04 08:15:00|6989.2|6986.2|6985.7|6982.7|6989.5|6986.5|6982.6|6979.6|0
1633335600000|2021-10-04 08:20:00|6985.6|6982.6|6984.4|6981.4|6987.2|6984.2|6984|6981|0
1633335900000|2021-10-04 08:25:00|6984.5|6981.5|6984.4|6981.4|6986.2|6983.2|6983.4|6980.4|0
1633336200000|2021-10-04 08:30:00|6983.7|6980.7|6980.2|6977.2|6985.7|6982.7|6980.1|6977.1|0
1633336500000|2021-10-04 08:35:00|6980|6977|6975.1|6972.1|6980.7|6977.7|6975.1|6972.1|0
1633336800000|2021-10-04 08:40:00|6974.9|6971.9|6977.8|6974.8|6978.6|6975.6|6974.9|6971.9|0
1633337100000|2021-10-04 08:45:00|6977.5|6974.5|6980|6977|6981.5|6978.5|6977.4|6974.4|0
1633337400000|2021-10-04 08:50:00|6980.9|6977.9|6985.9|6982.9|6985.9|6982.9|6979.9|6976.9|0
1633337700000|2021-10-04 08:55:00|6986.2|6983.2|6987|6984|6988.2|6985.2|6983.3|6980.3|0
1633338000000|2021-10-04 09:00:00|6986.8|6983.8|6991.5|6988.5|6993.4|6990.4|6985.8|6982.8|0
1633338300000|2021-10-04 09:05:00|6991.6|6988.6|6991.1|6988.1|6993|6990|6989.6|6986.6|0
1633338600000|2021-10-04 09:10:00|6991.2|6988.2|6991.1|6988.1|6991.5|6988.5|6990.4|6987.4|0
1633338900000|2021-10-04 09:15:00|6990.8|6987.8|6990.1|6987.1|6991.5|6988.5|6989.3|6986.3|0
1633339200000|2021-10-04 09:20:00|6990.7|6987.7|6992.3|6989.3|6993.4|6990.4|6990.7|6987.7|0
1633339500000|2021-10-04 09:25:00|6992.2|6989.2|6990|6987|6993.4|6990.4|6989.8|6986.8|0
1633339800000|2021-10-04 09:30:00|6989.9|6986.9|6989.2|6986.2|6990.2|6987.2|6988.3|6985.3|0
1633340100000|2021-10-04 09:35:00|6989.1|6986.1|6988.4|6985.4|6989.7|6986.7|6988.3|6985.3|0
1633340400000|2021-10-04 09:40:00|6988.3|6985.3|6997.5|6994.5|6998|6995|6988.3|6985.3|0
1633340700000|2021-10-04 09:45:00|6997.6|6994.6|6992.8|6989.8|6998.2|6995.2|6992.8|6989.8|0
1633341000000|2021-10-04 09:50:00|6992.5|6989.5|6991.3|6988.3|6999.1|6996.1|6991.3|6988.3|0
1633341300000|2021-10-04 09:55:00|6990.8|6987.8|6992.9|6989.9|6998.4|6995.4|6989.3|6986.3|0
1633341600000|2021-10-04 10:00:00|6992.8|6989.8|6997.5|6994.5|7003.5|7000.5|6990.6|6987.6|0
1633341900000|2021-10-04 10:05:00|6997.2|6994.2|6997.3|6994.3|6999|6996|6993.4|6990.4|0
1633342200000|2021-10-04 10:10:00|6997.2|6994.2|6998.3|6995.3|6998.4|6995.4|6995.1|6992.1|0
1633342500000|2021-10-04 10:15:00|6998.4|6995.4|6996.8|6993.8|6999.7|6996.7|6994|6991|0
1633342800000|2021-10-04 10:20:00|6997|6994|6992.6|6989.6|6997|6994|6992.1|6989.1|0
1633343100000|2021-10-04 10:25:00|6992.7|6989.7|6995.8|6992.8|6995.8|6992.8|6991|6988|0
1633343400000|2021-10-04 10:30:00|6995.9|6992.9|6996|6993|6998.9|6995.9|6994.3|6991.3|0
1633343700000|2021-10-04 10:35:00|6995.7|6992.7|6994.2|6991.2|6999.3|6996.3|6993.3|6990.3|0
1633344000000|2021-10-04 10:40:00|6994|6991|6992.1|6989.1|6994|6991|6991.9|6988.9|0
1633344300000|2021-10-04 10:45:00|6991.9|6988.9|6993.2|6990.2|6993.8|6990.8|6990.2|6987.2|0
1633344600000|2021-10-04 10:50:00|6993.3|6990.3|6993.4|6990.4|6993.9|6990.9|6991.8|6988.8|0
1633344900000|2021-10-04 10:55:00|6993.5|6990.5|6995.8|6992.8|6996|6993|6993.3|6990.3|0
1633345200000|2021-10-04 11:00:00|6996.3|6993.3|7000.2|6997.2|7002.5|6999.5|6996.3|6993.3|0
1633345500000|2021-10-04 11:05:00|7000|6997|6996.9|6993.9|7000.5|6997.5|6996.9|6993.9|0
1633345800000|2021-10-04 11:10:00|6996.5|6993.5|6989.7|6986.7|6997.3|6994.3|6989.5|6986.5|0
1633346100000|2021-10-04 11:15:00|6989.9|6986.9|6989.9|6986.9|6991.2|6988.2|6989|6986|0
1633346400000|2021-10-04 11:20:00|6989.8|6986.8|6988.4|6985.4|6990.4|6987.4|6986.8|6983.8|0
1633346700000|2021-10-04 11:25:00|6988.5|6985.5|6988.4|6985.4|6988.9|6985.9|6986.7|6983.7|0
1633347000000|2021-10-04 11:30:00|6988.2|6985.2|6987.4|6984.4|6990|6987|6986.8|6983.8|0
1633347300000|2021-10-04 11:35:00|6987.2|6984.2|6991|6988|6992|6989|6987|6984|0
1633347600000|2021-10-04 11:40:00|6991.1|6988.1|6990.5|6987.5|6992|6989|6990.1|6987.1|0
1633347900000|2021-10-04 11:45:00|6990.6|6987.6|6987.2|6984.2|6990.6|6987.6|6987.2|6984.2|0
1633348200000|2021-10-04 11:50:00|6987.1|6984.1|6987.5|6984.5|6989.3|6986.3|6986|6983|0
1633348500000|2021-10-04 11:55:00|6987.4|6984.4|6991.1|6988.1|6991.1|6988.1|6987|6984|0
1633348800000|2021-10-04 12:00:00|6990.8|6987.8|6988.6|6985.6|6990.8|6987.8|6988.6|6985.6|0
1633349100000|2021-10-04 12:05:00|6988.7|6985.7|6992.8|6989.8|6993.2|6990.2|6988.6|6985.6|0
1633349400000|2021-10-04 12:10:00|6992.7|6989.7|6992.7|6989.7|6993.4|6990.4|6992.2|6989.2|0
1633349700000|2021-10-04 12:15:00|6992.5|6989.5|6991.8|6988.8|6992.8|6989.8|6991.5|6988.5|0
1633350000000|2021-10-04 12:20:00|6991.9|6988.9|6990.6|6987.6|6993.3|6990.3|6990.3|6987.3|0
1633350300000|2021-10-04 12:25:00|6990.4|6987.4|6994.7|6991.7|6996.7|6993.7|6990.4|6987.4|0
1633350600000|2021-10-04 12:30:00|6994.6|6991.6|6996.2|6993.2|6999.4|6996.4|6994.2|6991.2|0
1633350900000|2021-10-04 12:35:00|6996.3|6993.3|6997.6|6994.6|6998.4|6995.4|6995.1|6992.1|0
1633351200000|2021-10-04 12:40:00|6997.9|6994.9|7001.8|6998.8|7002.1|6999.1|6997.8|6994.8|0
1633351500000|2021-10-04 12:45:00|7002|6999|7008.1|7005.1|7008.3|7005.3|7001.2|6998.2|0
1633351800000|2021-10-04 12:50:00|7008|7005|7007.1|7004.1|7009.5|7006.5|7006.2|7003.2|0
1633352100000|2021-10-04 12:55:00|7007.2|7004.2|7005.2|7002.2|7007.9|7004.9|7005|7002|0
1633352400000|2021-10-04 13:00:00|7005.3|7002.3|6999.6|6996.6|7005.5|7002.5|6999|6996|0
1633352700000|2021-10-04 13:05:00|6999.5|6996.5|6994.2|6991.2|6999.7|6996.7|6994.2|6991.2|0
1633353000000|2021-10-04 13:10:00|6994|6991|6991.5|6988.5|6994|6991|6991.5|6988.5|0
1633353300000|2021-10-04 13:15:00|6991.8|6988.8|6991.2|6988.2|6991.8|6988.8|6990.2|6987.2|0
1633353600000|2021-10-04 13:20:00|6991.3|6988.3|6991.6|6988.6|6992.1|6989.1|6990.3|6987.3|0
1633353900000|2021-10-04 13:25:00|6991.3|6988.3|6983.4|6980.4|6991.6|6988.6|6981.4|6978.4|0
1633354200000|2021-10-04 13:30:00|6981.4|6978.4|6954.1|6952.3|6984.4|6982.6|6949.9|6948.1|0
1633354500000|2021-10-04 13:35:00|6954|6952.2|6923.2|6921.4|6954|6952.2|6912.2|6910.4|0
1633354800000|2021-10-04 13:40:00|6920.2|6918.4|6889.4|6887.6|6925.8|6924|6882.5|6880.7|0
1633355100000|2021-10-04 13:45:00|6889.3|6887.5|6888.9|6887.1|6895.1|6893.3|6877|6875.2|0
1633355400000|2021-10-04 13:50:00|6888.5|6886.7|6886.2|6884.4|6902.7|6900.9|6883.8|6882|0
1633355700000|2021-10-04 13:55:00|6886|6884.2|6904.4|6902.6|6910.2|6908.4|6882.8|6881|0
1633356000000|2021-10-04 14:00:00|6902.5|6900.7|6873.6|6871.8|6904.7|6902.9|6866.8|6865|0
1633356300000|2021-10-04 14:05:00|6873.5|6871.7|6878.6|6876.8|6887|6885.2|6873.5|6871.7|0
1633356600000|2021-10-04 14:10:00|6877.6|6875.8|6874.5|6872.7|6881|6879.2|6869.9|6868.1|0
1633356900000|2021-10-04 14:15:00|6874|6872.2|6840.9|6839.1|6876.5|6874.7|6840.5|6838.7|0
1633357200000|2021-10-04 14:20:00|6841|6839.2|6838.6|6836.8|6851.2|6849.4|6838.3|6836.5|0
1633357500000|2021-10-04 14:25:00|6838.5|6836.7|6837.3|6835.5|6842.6|6840.8|6832.6|6830.8|0
1633357800000|2021-10-04 14:30:00|6837.1|6835.3|6810.6|6808.8|6837.1|6835.3|6810.6|6808.8|0
1633358100000|2021-10-04 14:35:00|6810.8|6809|6812.6|6810.8|6816.7|6814.9|6797.9|6796.1|0
1633358400000|2021-10-04 14:40:00|6812|6810.2|6822.8|6821|6823|6821.2|6810.4|6808.6|0
1633358700000|2021-10-04 14:45:00|6822.9|6821.1|6808.3|6806.5|6822.9|6821.1|6805.9|6804.1|0
1633359000000|2021-10-04 14:50:00|6808.7|6806.9|6791|6789.2|6810.5|6808.7|6790.2|6788.4|0
1633359300000|2021-10-04 14:55:00|6791.1|6789.3|6818.3|6816.5|6818.7|6816.9|6791.1|6789.3|0
1633359600000|2021-10-04 15:00:00|6816.6|6814.8|6810|6808.2|6821.1|6819.3|6800.4|6798.6|0
1633359900000|2021-10-04 15:05:00|6810.4|6808.6|6817.7|6815.9|6817.9|6816.1|6795.9|6794.1|0
1633360200000|2021-10-04 15:10:00|6817|6815.2|6816.9|6815.1|6824.7|6822.9|6812.9|6811.1|0
1633360500000|2021-10-04 15:15:00|6816.5|6814.7|6819|6817.2|6823.4|6821.6|6804.2|6802.4|0
1633360800000|2021-10-04 15:20:00|6818.8|6817|6798.8|6797|6818.8|6817|6797|6795.2|0
1633361100000|2021-10-04 15:25:00|6798.9|6797.1|6809.8|6808|6809.9|6808.1|6790.1|6788.3|0
1633361400000|2021-10-04 15:30:00|6810.1|6808.3|6799.1|6797.3|6812.5|6810.7|6798.6|6796.8|0
1633361700000|2021-10-04 15:35:00|6799.3|6797.5|6784.2|6782.4|6802.5|6800.7|6783.1|6781.3|0
1633362000000|2021-10-04 15:40:00|6783.7|6781.9|6785.6|6783.8|6792.2|6790.4|6779.8|6778|0
1633362300000|2021-10-04 15:45:00|6786.5|6784.7|6785.9|6784.1|6794.9|6793.1|6783.6|6781.8|0
1633362600000|2021-10-04 15:50:00|6785.4|6783.6|6799.9|6798.1|6800|6798.2|6780.1|6778.3|0
1633362900000|2021-10-04 15:55:00|6800.1|6798.3|6807.8|6806|6811.6|6809.8|6792.8|6791|0
1633363200000|2021-10-04 16:00:00|6807.4|6805.6|6799|6797.2|6807.5|6805.7|6798.6|6796.8|0
1633363500000|2021-10-04 16:05:00|6799.1|6797.3|6803.3|6801.5|6806.8|6805|6799.1|6797.3|0
1633363800000|2021-10-04 16:10:00|6803.6|6801.8|6809.2|6807.4|6812.6|6810.8|6796.1|6794.3|0
1633364100000|2021-10-04 16:15:00|6809.3|6807.5|6809|6807.2|6814.9|6813.1|6806.8|6805|0
1633364400000|2021-10-04 16:20:00|6806.9|6805.1|6790.9|6789.1|6808.1|6806.3|6789.5|6787.7|0
1633364700000|2021-10-04 16:25:00|6790.5|6788.7|6792.6|6790.8|6796.2|6794.4|6785.4|6783.6|0
1633365000000|2021-10-04 16:30:00|6792.8|6791|6799.2|6797.4|6800.8|6799|6785.9|6784.1|0
1633365300000|2021-10-04 16:35:00|6799.1|6797.3|6789.3|6787.5|6799.1|6797.3|6784.5|6782.7|0
1633365600000|2021-10-04 16:40:00|6789.2|6787.4|6781.5|6779.7|6789.4|6787.6|6779.4|6777.6|0
1633365900000|2021-10-04 16:45:00|6781.6|6779.8|6786.8|6785|6788|6786.2|6778.8|6777|0
1633366200000|2021-10-04 16:50:00|6786.7|6784.9|6791.3|6789.5|6792.1|6790.3|6776.9|6775.1|0
1633366500000|2021-10-04 16:55:00|6790.9|6789.1|6788.5|6786.7|6793.9|6792.1|6787.5|6785.7|0
1633366800000|2021-10-04 17:00:00|6788|6786.2|6773.6|6771.8|6792.5|6790.7|6773.6|6771.8|0
1633367100000|2021-10-04 17:05:00|6773.7|6771.9|6797.2|6795.4|6798.3|6796.5|6772.9|6771.1|0
1633367400000|2021-10-04 17:10:00|6796.8|6795|6804.1|6802.3|6807.7|6805.9|6794.4|6792.6|0
1633367700000|2021-10-04 17:15:00|6804.2|6802.4|6798.1|6796.3|6804.7|6802.9|6793.6|6791.8|0
1633368000000|2021-10-04 17:20:00|6797.9|6796.1|6798.8|6797|6800.1|6798.3|6788.8|6787|0
1633368300000|2021-10-04 17:25:00|6798.2|6796.4|6790.9|6789.1|6800.8|6799|6789.2|6787.4|0
1633368600000|2021-10-04 17:30:00|6790.6|6788.8|6795.4|6793.6|6803.3|6801.5|6790.5|6788.7|0
1633368900000|2021-10-04 17:35:00|6795.6|6793.8|6806.5|6804.7|6806.9|6805.1|6793.8|6792|0
1633369200000|2021-10-04 17:40:00|6806.3|6804.5|6795.3|6793.5|6806.3|6804.5|6793.1|6791.3|0
1633369500000|2021-10-04 17:45:00|6794.8|6793|6800.7|6798.9|6801.5|6799.7|6789.4|6787.6|0
1633369800000|2021-10-04 17:50:00|6800.6|6798.8|6793.2|6791.4|6805.7|6803.9|6793.1|6791.3|0
1633370100000|2021-10-04 17:55:00|6793.8|6792|6790.2|6788.4|6796.8|6795|6790.2|6788.4|0
1633370400000|2021-10-04 18:00:00|6790.3|6788.5|6807|6805.2|6809.2|6807.4|6789.9|6788.1|0
1633370700000|2021-10-04 18:05:00|6808.2|6806.4|6814.5|6812.7|6820.2|6818.4|6805.5|6803.7|0
1633371000000|2021-10-04 18:10:00|6813.3|6811.5|6805|6803.2|6818.1|6816.3|6799.6|6797.8|0
1633371300000|2021-10-04 18:15:00|6804.8|6803|6817.5|6815.7|6817.5|6815.7|6804.4|6802.6|0
1633371600000|2021-10-04 18:20:00|6817.4|6815.6|6817|6815.2|6826.6|6824.8|6812.8|6811|0
1633371900000|2021-10-04 18:25:00|6816.9|6815.1|6801.9|6800.1|6816.9|6815.1|6801.6|6799.8|0
1633372200000|2021-10-04 18:30:00|6801.7|6799.9|6798.9|6797.1|6806.8|6805|6794.5|6792.7|0
1633372500000|2021-10-04 18:35:00|6799|6797.2|6804|6802.2|6806.5|6804.7|6793.5|6791.7|0
1633372800000|2021-10-04 18:40:00|6803.8|6802|6815.1|6813.3|6816.4|6814.6|6800.5|6798.7|0
1633373100000|2021-10-04 18:45:00|6815.3|6813.5|6827.6|6825.8|6827.7|6825.9|6812.7|6810.9|0
1633373400000|2021-10-04 18:50:00|6827.4|6825.6|6823.2|6821.4|6827.4|6825.6|6814.4|6812.6|0
1633373700000|2021-10-04 18:55:00|6823.5|6821.7|6819.8|6818|6827.7|6825.9|6816.4|6814.6|0
1633374000000|2021-10-04 19:00:00|6820.2|6818.4|6842.7|6840.9|6843.6|6841.8|6816.7|6814.9|0
1633374300000|2021-10-04 19:05:00|6842.5|6840.7|6831.8|6830|6846.3|6844.5|6830.5|6828.7|0
1633374600000|2021-10-04 19:10:00|6832|6830.2|6817.4|6815.6|6832|6830.2|6817.4|6815.6|0
1633374900000|2021-10-04 19:15:00|6817.5|6815.7|6801.7|6799.9|6826|6824.2|6801.7|6799.9|0
1633375200000|2021-10-04 19:20:00|6801.8|6800|6793.2|6791.4|6803.5|6801.7|6790.9|6789.1|0
1633375500000|2021-10-04 19:25:00|6792.6|6790.8|6788.2|6786.4|6795.6|6793.8|6785|6783.2|0
1633375800000|2021-10-04 19:30:00|6787.6|6785.8|6794.5|6792.7|6798.6|6796.8|6787.6|6785.8|0
1633376100000|2021-10-04 19:35:00|6794.2|6792.4|6781.4|6779.6|6794.5|6792.7|6781.4|6779.6|0
1633376400000|2021-10-04 19:40:00|6781.1|6779.3|6805.4|6803.6|6809|6807.2|6781.1|6779.3|0
1633376700000|2021-10-04 19:45:00|6806.2|6804.4|6802.5|6800.7|6810.6|6808.8|6796.7|6794.9|0
1633377000000|2021-10-04 19:50:00|6801|6799.2|6796.5|6794.7|6801|6799.2|6787.9|6786.1|0
1633377300000|2021-10-04 19:55:00|6796.7|6794.9|6816.7|6814.9|6817.6|6815.8|6796.6|6794.8|0
1633377600000|2021-10-04 20:00:00|6817.3|6814.3|6819.5|6816.5|6820.1|6817.1|6811.9|6808.9|0
1633377900000|2021-10-04 20:05:00|6819.9|6816.9|6822.5|6819.5|6823.4|6820.4|6817.7|6814.7|0
1633378200000|2021-10-04 20:10:00|6822.6|6819.6|6821.5|6818.5|6822.7|6819.7|6820.4|6817.4|0
1633378500000|2021-10-04 20:15:00|6821.6|6818.6|6823.2|6820.2|6824.2|6821.2|6821.5|6818.5|0
1633378800000|2021-10-04 20:20:00|6823.1|6820.1|6820.3|6817.3|6823.2|6820.2|6819.8|6816.8|0
1633379100000|2021-10-04 20:25:00|6820.1|6817.1|6819.8|6816.8|6820.8|6817.8|6819.4|6816.4|0
1633379400000|2021-10-04 20:30:00|6819.7|6816.7|6821.1|6818.1|6822.1|6819.1|6819.6|6816.6|0
1633379700000|2021-10-04 20:35:00|6821|6818|6822.4|6819.4|6823.4|6820.4|6820.7|6817.7|0
1633380000000|2021-10-04 20:40:00|6822.2|6819.2|6823.4|6820.4|6823.4|6820.4|6821.7|6818.7|0
1633380300000|2021-10-04 20:45:00|6823.5|6820.5|6824.3|6821.3|6824.8|6821.8|6823.3|6820.3|0
1633380600000|2021-10-04 20:50:00|6824.5|6821.5|6822.5|6819.5|6824.9|6821.9|6822.2|6819.2|0
1633380900000|2021-10-04 20:55:00|6822.2|6819.2|6821.4|6818.4|6822.7|6819.7|6821.4|6818.4|0
1633381200000|2021-10-04 21:00:00|6821.3|6818.3|6818.6|6815.6|6821.3|6818.3|6818.6|6815.6|0
1633381500000|2021-10-04 21:05:00|6819.1|6816.1|6820.4|6817.4|6821|6818|6819.1|6816.1|0
1633381800000|2021-10-04 21:10:00|6820.5|6817.5|6820.8|6817.8|6821.1|6818.1|6819.8|6816.8|0
1633382100000|2021-10-04 21:15:00|6820.9|6817.9|6820.7|6817.7|6821.4|6818.4|6820.4|6817.4|0
1633382400000|2021-10-04 21:20:00|6820.8|6817.8|6820.5|6817.5|6820.8|6817.8|6819.7|6816.7|0
1633382700000|2021-10-04 21:25:00|6820.6|6817.6|6822.9|6819.9|6823|6820|6820.5|6817.5|0
1633383000000|2021-10-04 21:30:00|6823|6820|6823.2|6820.2|6824.8|6821.8|6822.5|6819.5|0
1633383300000|2021-10-04 21:35:00|6823.3|6820.3|6823.5|6820.5|6825.8|6822.8|6822.6|6819.6|0
1633383600000|2021-10-04 21:40:00|6823.4|6820.4|6821.4|6818.4|6823.5|6820.5|6820.8|6817.8|0
1633383900000|2021-10-04 21:45:00|6821.1|6818.1|6822.6|6819.6|6826.1|6823.1|6821.1|6818.1|0
1633384200000|2021-10-04 21:50:00|6822.4|6819.4|6821|6818|6823.4|6820.4|6821|6818|0
1633384500000|2021-10-04 21:55:00|6821.1|6818.1|6822.7|6819.7|6823.4|6820.4|6820.3|6817.3|0
1633384800000|2021-10-04 22:00:00|6822.8|6819.8|6827.3|6824.3|6828.7|6825.7|6822.6|6819.6|0
1633385100000|2021-10-04 22:05:00|6827.4|6824.4|6826.4|6823.4|6827.9|6824.9|6825.9|6822.9|0
1633385400000|2021-10-04 22:10:00|6826.2|6823.2|6827.6|6824.6|6827.9|6824.9|6826.2|6823.2|0
1633385700000|2021-10-04 22:15:00|6827.5|6824.5|6829.5|6826.5|6829.5|6826.5|6827.2|6824.2|0
1633386000000|2021-10-04 22:20:00|6829.1|6826.1|6829.4|6826.4|6829.6|6826.6|6829|6826|0
1633386300000|2021-10-04 22:25:00|6829.3|6826.3|6829.4|6826.4|6830.1|6827.1|6828.3|6825.3|0
1633386600000|2021-10-04 22:30:00|6829.7|6826.7|6830.2|6827.2|6831.3|6828.3|6828.1|6825.1|0
1633386900000|2021-10-04 22:35:00|6830.1|6827.1|6832.2|6829.2|6833.5|6830.5|6830.1|6827.1|0
1633387200000|2021-10-04 22:40:00|6832.1|6829.1|6832.5|6829.5|6832.7|6829.7|6831.8|6828.8|0
1633387500000|2021-10-04 22:45:00|6832.6|6829.6|6832.3|6829.3|6832.7|6829.7|6832|6829|0
1633387800000|2021-10-04 22:50:00|6832.2|6829.2|6831.9|6828.9|6832.2|6829.2|6831.7|6828.7|0
1633388100000|2021-10-04 22:55:00|6831.8|6828.8|6831.6|6828.6|6832.2|6829.2|6831.3|6828.3|0
1633388400000|2021-10-04 23:00:00|6831.7|6828.7|6832|6829|6832.4|6829.4|6831.6|6828.6|0
1633388700000|2021-10-04 23:05:00|6831.9|6828.9|6832.6|6829.6|6833|6830|6831.8|6828.8|0
1633389000000|2021-10-04 23:10:00|6832.5|6829.5|6832.2|6829.2|6832.6|6829.6|6832.2|6829.2|0
1633389300000|2021-10-04 23:15:00|6832.3|6829.3|6830.1|6827.1|6832.7|6829.7|6830|6827|0
1633389600000|2021-10-04 23:20:00|6830|6827|6828.2|6825.2|6830.3|6827.3|6827.8|6824.8|0
1633389900000|2021-10-04 23:25:00|6828.1|6825.1|6828.7|6825.7|6828.7|6825.7|6827.8|6824.8|0
1633390200000|2021-10-04 23:30:00|6828.6|6825.6|6827.4|6824.4|6828.8|6825.8|6826.5|6823.5|0
1633390500000|2021-10-04 23:35:00|6827.3|6824.3|6827.2|6824.2|6828.8|6825.8|6827.2|6824.2|0
1633390800000|2021-10-04 23:40:00|6827.3|6824.3|6824.3|6821.3|6827.3|6824.3|6823.2|6820.2|0
1633391100000|2021-10-04 23:45:00|6824.2|6821.2|6824.7|6821.7|6825.1|6822.1|6822.5|6819.5|0
1633391400000|2021-10-04 23:50:00|6824.8|6821.8|6826.9|6823.9|6828.1|6825.1|6824.3|6821.3|0
1633391700000|2021-10-04 23:55:00|6826.5|6823.5|6828.2|6823.2|6828.4|6824.5|6825.3|6822.3|0
1633392000000|2021-10-05 00:00:00|6828.7|6823.7|6829|6824|6832.7|6827.7|6824.8|6819.8|0
1633392300000|2021-10-05 00:05:00|6829.2|6824.2|6826.6|6821.6|6829.4|6824.4|6821.7|6816.7|0
1633392600000|2021-10-05 00:10:00|6826.5|6821.5|6825.3|6820.3|6827.7|6822.7|6824.1|6819.1|0
1633392900000|2021-10-05 00:15:00|6825.2|6820.2|6819.8|6814.8|6827.5|6822.5|6818.7|6813.7|0
1633393200000|2021-10-05 00:20:00|6820.1|6815.1|6818.3|6813.3|6821.1|6816.1|6814.2|6809.2|0
1633393500000|2021-10-05 00:25:00|6818.1|6813.1|6821.1|6816.1|6822.9|6817.9|6816.7|6811.7|0
1633393800000|2021-10-05 00:30:00|6821|6816|6814.5|6809.5|6821.2|6816.2|6811.9|6806.9|0
1633394100000|2021-10-05 00:35:00|6813.4|6808.4|6813.2|6808.2|6814.9|6809.9|6812.3|6807.3|0
1633394400000|2021-10-05 00:40:00|6813.1|6808.1|6803.6|6798.6|6813.4|6808.4|6803.6|6798.6|0
1633394700000|2021-10-05 00:45:00|6803.2|6798.2|6805|6800|6805.2|6800.2|6800|6795|0
1633395000000|2021-10-05 00:50:00|6804.8|6799.8|6805.9|6800.9|6809.2|6804.2|6802.2|6797.2|0
1633395300000|2021-10-05 00:55:00|6805.7|6800.7|6802.2|6797.2|6805.9|6800.9|6800.3|6795.3|0
1633395600000|2021-10-05 01:00:00|6802.1|6797.1|6804.8|6799.8|6809.2|6804.2|6801.9|6796.9|0
1633395900000|2021-10-05 01:05:00|6804.7|6799.7|6798.2|6793.2|6805|6800|6793.1|6788.1|0
1633396200000|2021-10-05 01:10:00|6798.1|6793.1|6796.5|6791.5|6801.6|6796.6|6795|6790|0
1633396500000|2021-10-05 01:15:00|6797|6792|6797.6|6792.6|6799.9|6794.9|6794.9|6789.9|0
1633396800000|2021-10-05 01:20:00|6797.4|6792.4|6798.5|6793.5|6800.5|6795.5|6793.5|6788.5|0
1633397100000|2021-10-05 01:25:00|6798.6|6793.6|6799|6794|6800.8|6795.8|6796.2|6791.2|0
1633397400000|2021-10-05 01:30:00|6798.8|6793.8|6800.3|6795.3|6800.6|6795.6|6794.4|6789.4|0
1633397700000|2021-10-05 01:35:00|6800.5|6795.5|6805.5|6800.5|6807.7|6802.7|6797.5|6792.5|0
1633398000000|2021-10-05 01:40:00|6805.6|6800.6|6808.8|6803.8|6815.8|6810.8|6805.1|6800.1|0
1633398300000|2021-10-05 01:45:00|6808.7|6803.7|6814.1|6809.1|6814.3|6809.3|6808.3|6803.3|0
1633398600000|2021-10-05 01:50:00|6814.2|6809.2|6820.4|6815.4|6825.3|6820.3|6814|6809|0
1633398900000|2021-10-05 01:55:00|6820.3|6815.3|6817.5|6812.5|6823.8|6818.8|6815.2|6810.2|0
1633399200000|2021-10-05 02:00:00|6817.6|6812.6|6822.6|6817.6|6823.2|6818.2|6813.5|6808.5|0
1633399500000|2021-10-05 02:05:00|6822.4|6817.4|6821.2|6816.2|6829|6824|6821|6816|0
1633399800000|2021-10-05 02:10:00|6821.3|6816.3|6823.8|6818.8|6827.1|6822.1|6820.5|6815.5|0
1633400100000|2021-10-05 02:15:00|6823.6|6818.6|6823.5|6818.5|6826.3|6821.3|6822.3|6817.3|0
1633400400000|2021-10-05 02:20:00|6823.6|6818.6|6818.8|6813.8|6827.3|6822.3|6818|6813|0
1633400700000|2021-10-05 02:25:00|6818.9|6813.9|6831.6|6826.6|6832|6827|6818.4|6813.4|0
1633401000000|2021-10-05 02:30:00|6831.5|6826.5|6832.7|6827.7|6838.8|6833.8|6829.7|6824.7|0
1633401300000|2021-10-05 02:35:00|6832.8|6827.8|6837.3|6832.3|6838.3|6833.3|6832.8|6827.8|0
1633401600000|2021-10-05 02:40:00|6837.5|6832.5|6836|6831|6838.3|6833.3|6832.8|6827.8|0
1633401900000|2021-10-05 02:45:00|6835.8|6830.8|6839.7|6834.7|6842.1|6837.1|6835.8|6830.8|0
1633402200000|2021-10-05 02:50:00|6839.8|6834.8|6839|6834|6841.5|6836.5|6838|6833|0
1633402500000|2021-10-05 02:55:00|6838.9|6833.9|6837.4|6832.4|6839.8|6834.8|6836.2|6831.2|0
1633402800000|2021-10-05 03:00:00|6837.3|6832.3|6838.8|6833.8|6843.9|6838.9|6837.3|6832.3|0
1633403100000|2021-10-05 03:05:00|6838.9|6833.9|6838.8|6833.8|6840.7|6835.7|6836.9|6831.9|0
1633403400000|2021-10-05 03:10:00|6839.1|6834.1|6840.5|6835.5|6843.7|6838.7|6838.1|6833.1|0
1633403700000|2021-10-05 03:15:00|6840.6|6835.6|6835.6|6830.6|6841.2|6836.2|6834|6829|0
1633404000000|2021-10-05 03:20:00|6835.5|6830.5|6837.7|6832.7|6837.8|6832.8|6834.6|6829.6|0
1633404300000|2021-10-05 03:25:00|6837.4|6832.4|6836.9|6831.9|6840.1|6835.1|6835.9|6830.9|0
1633404600000|2021-10-05 03:30:00|6836.8|6831.8|6827.3|6822.3|6837|6832|6826.6|6821.6|0
1633404900000|2021-10-05 03:35:00|6827.1|6822.1|6840.9|6835.9|6841.2|6836.2|6826.2|6821.2|0
1633405200000|2021-10-05 03:40:00|6841|6836|6839.2|6834.2|6841.1|6836.1|6837.2|6832.2|0
1633405500000|2021-10-05 03:45:00|6838.8|6833.8|6840.8|6835.8|6841|6836|6834.2|6829.2|0
1633405800000|2021-10-05 03:50:00|6840.7|6835.7|6843|6838|6844.6|6839.6|6840.5|6835.5|0
1633406100000|2021-10-05 03:55:00|6843.1|6838.1|6843.1|6838.1|6843.7|6838.7|6840.2|6835.2|0
1633406400000|2021-10-05 04:00:00|6843.2|6838.2|6838|6833|6843.2|6838.2|6836.8|6831.8|0
1633406700000|2021-10-05 04:05:00|6837.8|6832.8|6837.8|6832.8|6840.3|6835.3|6837.5|6832.5|0
1633407000000|2021-10-05 04:10:00|6837.7|6832.7|6833.5|6828.5|6838.7|6833.7|6833.3|6828.3|0
1633407300000|2021-10-05 04:15:00|6833.6|6828.6|6834.5|6829.5|6835.9|6830.9|6833.1|6828.1|0
1633407600000|2021-10-05 04:20:00|6834.7|6829.7|6834.4|6829.4|6835.2|6830.2|6831.9|6826.9|0
1633407900000|2021-10-05 04:25:00|6834.3|6829.3|6829.8|6824.8|6834.3|6829.3|6829|6824|0
1633408200000|2021-10-05 04:30:00|6829.6|6824.6|6828.9|6823.9|6830.5|6825.5|6827.4|6822.4|0
1633408500000|2021-10-05 04:35:00|6828.8|6823.8|6828.8|6823.8|6832.5|6827.5|6828.6|6823.6|0
1633408800000|2021-10-05 04:40:00|6828.4|6823.4|6832.7|6827.7|6832.7|6827.7|6828.4|6823.4|0
1633409100000|2021-10-05 04:45:00|6832.8|6827.8|6834.6|6829.6|6839.4|6834.4|6832.7|6827.7|0
1633409400000|2021-10-05 04:50:00|6834.9|6829.9|6835.6|6830.6|6836.3|6831.3|6833.5|6828.5|0
1633409700000|2021-10-05 04:55:00|6835.7|6830.7|6836.8|6831.8|6837.2|6832.2|6834.5|6829.5|0
1633410000000|2021-10-05 05:00:00|6836.7|6831.7|6835.7|6830.7|6840.5|6835.5|6834|6829|0
1633410300000|2021-10-05 05:05:00|6835.6|6830.6|6836.1|6831.1|6840.3|6835.3|6830.9|6825.9|0
1633410600000|2021-10-05 05:10:00|6836.2|6831.2|6831.6|6826.6|6838|6833|6830.3|6825.3|0
1633410900000|2021-10-05 05:15:00|6831.8|6826.8|6834.7|6829.7|6836.9|6831.9|6831.1|6826.1|0
1633411200000|2021-10-05 05:20:00|6834.6|6829.6|6835.6|6830.6|6837.7|6832.7|6833.8|6828.8|0
1633411500000|2021-10-05 05:25:00|6835.5|6830.5|6837.9|6832.9|6839.6|6834.6|6833.9|6828.9|0
1633411800000|2021-10-05 05:30:00|6838|6833|6831.1|6826.1|6839.5|6834.5|6830.6|6825.6|0
1633412100000|2021-10-05 05:35:00|6831|6826|6834|6829|6835.1|6830.1|6828.8|6823.8|0
1633412400000|2021-10-05 05:40:00|6833.9|6828.9|6827.8|6822.8|6833.9|6828.9|6827.6|6822.6|0
1633412700000|2021-10-05 05:45:00|6828|6823|6834.9|6829.9|6835.3|6830.3|6827.7|6822.7|0
1633413000000|2021-10-05 05:50:00|6835|6830|6833.9|6828.9|6836.7|6831.7|6832.5|6827.5|0
1633413300000|2021-10-05 05:55:00|6833.7|6828.7|6832.3|6827.3|6834.8|6829.8|6829.6|6824.6|0
1633413600000|2021-10-05 06:00:00|6832.4|6827.4|6833.8|6828.8|6837.3|6832.3|6829.9|6824.9|0
1633413900000|2021-10-05 06:05:00|6833.7|6828.7|6823.4|6818.4|6834.4|6829.4|6822.2|6817.2|0
1633414200000|2021-10-05 06:10:00|6823.3|6818.3|6823.8|6818.8|6827.7|6822.7|6821.6|6816.6|0
1633414500000|2021-10-05 06:15:00|6823.7|6818.7|6817.5|6812.5|6823.8|6818.8|6814.5|6809.5|0
1633414800000|2021-10-05 06:20:00|6817.4|6812.4|6822.5|6817.5|6824|6819|6815.9|6810.9|0
1633415100000|2021-10-05 06:25:00|6822.6|6817.6|6829.8|6824.8|6832.7|6827.7|6822.6|6817.6|0
1633415400000|2021-10-05 06:30:00|6829.7|6824.7|6824.5|6819.5|6830.4|6825.4|6824.5|6819.5|0
1633415700000|2021-10-05 06:35:00|6824.3|6819.3|6827.4|6822.4|6827.5|6822.5|6823|6818|0
1633416000000|2021-10-05 06:40:00|6827.5|6822.5|6831.7|6826.7|6834.4|6829.4|6827.5|6822.5|0
1633416300000|2021-10-05 06:45:00|6831.3|6826.3|6829.7|6824.7|6833.2|6828.2|6829.2|6824.2|0
1633416600000|2021-10-05 06:50:00|6829.6|6824.6|6836.1|6831.1|6836.3|6831.3|6827.3|6822.3|0
1633416900000|2021-10-05 06:55:00|6835.6|6830.6|6834|6829|6836.2|6831.2|6831|6826|0
1633417200000|2021-10-05 07:00:00|6833.9|6828.9|6837.8|6832.8|6840.8|6835.8|6826.8|6821.8|0
1633417500000|2021-10-05 07:05:00|6837.6|6832.6|6841|6836|6841.7|6836.7|6835|6830|0
1633417800000|2021-10-05 07:10:00|6841.1|6836.1|6851.4|6846.4|6851.9|6846.9|6840.1|6835.1|0
1633418100000|2021-10-05 07:15:00|6851.5|6846.5|6844.6|6839.6|6855.2|6850.2|6844.6|6839.6|0
1633418400000|2021-10-05 07:20:00|6844.5|6839.5|6847.9|6842.9|6852.8|6847.8|6843.5|6838.5|0
1633418700000|2021-10-05 07:25:00|6847.8|6842.8|6848.4|6843.4|6850.3|6845.3|6844.9|6839.9|0
1633419000000|2021-10-05 07:30:00|6847.8|6842.8|6842.5|6837.5|6850.1|6845.1|6839.9|6834.9|0
1633419300000|2021-10-05 07:35:00|6842.7|6837.7|6834.9|6829.9|6843.5|6838.5|6834.8|6829.8|0
1633419600000|2021-10-05 07:40:00|6835|6830|6832.4|6827.4|6839.2|6834.2|6830.7|6825.7|0
1633419900000|2021-10-05 07:45:00|6832.3|6827.3|6840.5|6835.5|6841.4|6836.4|6830.6|6825.6|0
1633420200000|2021-10-05 07:50:00|6840.7|6835.7|6833.6|6828.6|6841.1|6836.1|6831.5|6826.5|0
1633420500000|2021-10-05 07:55:00|6833.7|6828.7|6824.2|6819.2|6835.3|6830.3|6823.7|6818.7|0
1633420800000|2021-10-05 08:00:00|6824.4|6819.4|6843.5|6840.5|6843.6|6840.6|6823.3|6818.3|0
1633421100000|2021-10-05 08:05:00|6843.4|6840.4|6848.3|6845.3|6849.3|6846.3|6843|6840|0
1633421400000|2021-10-05 08:10:00|6848.5|6845.5|6855.3|6852.3|6855.6|6852.6|6847.9|6844.9|0
1633421700000|2021-10-05 08:15:00|6855.4|6852.4|6855|6852|6857.9|6854.9|6850.4|6847.4|0
1633422000000|2021-10-05 08:20:00|6855.1|6852.1|6852.9|6849.9|6855.1|6852.1|6850.6|6847.6|0
1633422300000|2021-10-05 08:25:00|6853.1|6850.1|6864.2|6861.2|6875.5|6872.5|6850.5|6847.5|0
1633422600000|2021-10-05 08:30:00|6854.7|6851.7|6856.8|6853.8|6867.7|6864.7|6852.4|6849.4|0
1633422900000|2021-10-05 08:35:00|6857.1|6854.1|6855.5|6852.5|6871.4|6868.4|6854|6851|0
1633423200000|2021-10-05 08:40:00|6855|6852|6853.8|6850.8|6855.1|6852.1|6852.3|6849.3|0
1633423500000|2021-10-05 08:45:00|6854|6851|6854|6851|6854.5|6851.5|6852.7|6849.7|0
1633423800000|2021-10-05 08:50:00|6853.5|6850.5|6857.4|6854.4|6857.9|6854.9|6853.5|6850.5|0
1633424100000|2021-10-05 08:55:00|6857.5|6854.5|6864.7|6861.7|6865|6862|6857.1|6854.1|0
1633424400000|2021-10-05 09:00:00|6864.8|6861.8|6864.7|6861.7|6865.2|6862.2|6860.7|6857.7|0
1633424700000|2021-10-05 09:05:00|6864.6|6861.6|6867.9|6864.9|6868.6|6865.6|6864.6|6861.6|0
1633425000000|2021-10-05 09:10:00|6868.5|6865.5|6868.4|6865.4|6869.9|6866.9|6866.4|6863.4|0
1633425300000|2021-10-05 09:15:00|6869.1|6866.1|6875.6|6872.6|6875.6|6872.6|6865|6862|0
1633425600000|2021-10-05 09:20:00|6875.1|6872.1|6872.7|6869.7|6879.9|6876.9|6868.3|6865.3|0
1633425900000|2021-10-05 09:25:00|6872.6|6869.6|6869.7|6866.7|6879.7|6876.7|6867.5|6864.5|0
1633426200000|2021-10-05 09:30:00|6870|6867|6865.8|6862.8|6875.9|6872.9|6864.3|6861.3|0
1633426500000|2021-10-05 09:35:00|6865.9|6862.9|6864.9|6861.9|6866.7|6863.7|6864.6|6861.6|0
1633426800000|2021-10-05 09:40:00|6865.1|6862.1|6869.2|6866.2|6877.4|6874.4|6864.5|6861.5|0
1633427100000|2021-10-05 09:45:00|6868.6|6865.6|6866.3|6863.3|6876.8|6873.8|6865.2|6862.2|0
1633427400000|2021-10-05 09:50:00|6866.2|6863.2|6869.7|6866.7|6870.2|6867.2|6866|6863|0
1633427700000|2021-10-05 09:55:00|6869.4|6866.4|6871.7|6868.7|6876.2|6873.2|6868.7|6865.7|0
1633428000000|2021-10-05 10:00:00|6871.9|6868.9|6871.4|6868.4|6877.4|6874.4|6869.1|6866.1|0
1633428300000|2021-10-05 10:05:00|6871.5|6868.5|6863.8|6860.8|6872.4|6869.4|6863.8|6860.8|0
1633428600000|2021-10-05 10:10:00|6863.7|6860.7|6873.9|6870.9|6874|6871|6862.8|6859.8|0
1633428900000|2021-10-05 10:15:00|6873.8|6870.8|6874.4|6871.4|6874.8|6871.8|6866.2|6863.2|0
1633429200000|2021-10-05 10:20:00|6868.3|6865.3|6866.4|6863.4|6871.5|6868.5|6864.4|6861.4|0
1633429500000|2021-10-05 10:25:00|6867.3|6864.3|6865.3|6862.3|6872.3|6869.3|6860.6|6857.6|0
1633429800000|2021-10-05 10:30:00|6870.8|6867.8|6864.8|6861.8|6871.2|6868.2|6858.2|6855.2|0
1633430100000|2021-10-05 10:35:00|6859.5|6856.5|6869.2|6866.2|6869.2|6866.2|6859.5|6856.5|0
1633430400000|2021-10-05 10:40:00|6867.2|6864.2|6860.2|6857.2|6869|6866|6859.9|6856.9|0
1633430700000|2021-10-05 10:45:00|6861.6|6858.6|6856.5|6853.5|6861.6|6858.6|6856.1|6853.1|0
1633431000000|2021-10-05 10:50:00|6856.4|6853.4|6853.5|6850.5|6857.3|6854.3|6852.8|6849.8|0
1633431300000|2021-10-05 10:55:00|6854.1|6851.1|6855.9|6852.9|6855.9|6852.9|6853.4|6850.4|0
1633431600000|2021-10-05 11:00:00|6858.2|6855.2|6857.1|6854.1|6858.4|6855.4|6853.7|6850.7|0
1633431900000|2021-10-05 11:05:00|6857|6854|6853.5|6850.5|6857|6854|6853.5|6850.5|0
1633432200000|2021-10-05 11:10:00|6853.4|6850.4|6852.1|6849.1|6853.7|6850.7|6851.8|6848.8|0
1633432500000|2021-10-05 11:15:00|6852|6849|6853.1|6850.1|6855.5|6852.5|6851|6848|0
1633432800000|2021-10-05 11:20:00|6853|6850|6847.6|6844.6|6856.3|6853.3|6847.5|6844.5|0
1633433100000|2021-10-05 11:25:00|6847.7|6844.7|6855|6852|6855.1|6852.1|6847.7|6844.7|0
1633433400000|2021-10-05 11:30:00|6854.8|6851.8|6851.3|6848.3|6855|6852|6851.3|6848.3|0
1633433700000|2021-10-05 11:35:00|6850.6|6847.6|6855.2|6852.2|6857.3|6854.3|6850.6|6847.6|0
1633434000000|2021-10-05 11:40:00|6855.1|6852.1|6854.6|6851.6|6856.2|6853.2|6853.1|6850.1|0
1633434300000|2021-10-05 11:45:00|6854.5|6851.5|6855.5|6852.5|6855.6|6852.6|6854.2|6851.2|0
1633434600000|2021-10-05 11:50:00|6855.1|6852.1|6855.2|6852.2|6857.1|6854.1|6854|6851|0
1633434900000|2021-10-05 11:55:00|6855.3|6852.3|6854.5|6851.5|6857|6854|6854|6851|0
1633435200000|2021-10-05 12:00:00|6854.4|6851.4|6856|6853|6856|6853|6852.3|6849.3|0
1633435500000|2021-10-05 12:05:00|6855.8|6852.8|6854.9|6851.9|6855.9|6852.9|6852.6|6849.6|0
1633435800000|2021-10-05 12:10:00|6855|6852|6856.4|6853.4|6856.6|6853.6|6854.8|6851.8|0
1633436100000|2021-10-05 12:15:00|6856.5|6853.5|6855|6852|6856.5|6853.5|6854.6|6851.6|0
1633436400000|2021-10-05 12:20:00|6855.4|6852.4|6853.6|6850.6|6855.8|6852.8|6852.1|6849.1|0
1633436700000|2021-10-05 12:25:00|6853.8|6850.8|6855.6|6852.6|6855.7|6852.7|6853.3|6850.3|0
1633437000000|2021-10-05 12:30:00|6855.5|6852.5|6852.3|6849.3|6855.7|6852.7|6852.2|6849.2|0
1633437300000|2021-10-05 12:35:00|6852.8|6849.8|6851.7|6848.7|6852.8|6849.8|6851.1|6848.1|0
1633437600000|2021-10-05 12:40:00|6851.3|6848.3|6852.9|6849.9|6853.6|6850.6|6851.2|6848.2|0
1633437900000|2021-10-05 12:45:00|6853|6850|6853|6850|6853.3|6850.3|6852.3|6849.3|0
1633438200000|2021-10-05 12:50:00|6852.9|6849.9|6852.9|6849.9|6853.1|6850.1|6852.4|6849.4|0
1633438500000|2021-10-05 12:55:00|6853|6850|6855.5|6852.5|6855.9|6852.9|6852.9|6849.9|0
1633438800000|2021-10-05 13:00:00|6856.2|6853.2|6856.6|6853.6|6857.5|6854.5|6855.3|6852.3|0
1633439100000|2021-10-05 13:05:00|6856.5|6853.5|6849|6846|6856.7|6853.7|6848.8|6845.8|0
1633439400000|2021-10-05 13:10:00|6849.1|6846.1|6849.7|6846.7|6849.9|6846.9|6848|6845|0
1633439700000|2021-10-05 13:15:00|6850.1|6847.1|6856.3|6853.3|6856.5|6853.5|6850.1|6847.1|0
1633440000000|2021-10-05 13:20:00|6856.9|6853.9|6853.6|6850.6|6858.6|6855.6|6852.3|6849.3|0
1633440300000|2021-10-05 13:25:00|6855.6|6852.6|6849|6846|6857.4|6854.4|6845.3|6842.3|0
1633440600000|2021-10-05 13:30:00|6851.7|6848.7|6879.6|6877.8|6880.9|6879.1|6849.1|6847.3|0
1633440900000|2021-10-05 13:35:00|6882.5|6880.7|6881.2|6879.4|6907.2|6905.4|6865.5|6863.7|0
1633441200000|2021-10-05 13:40:00|6884.2|6882.4|6891.5|6889.7|6906.6|6904.8|6883.5|6881.7|0
1633441500000|2021-10-05 13:45:00|6891.8|6890|6916.2|6914.4|6916.4|6914.6|6891.1|6889.3|0
1633441800000|2021-10-05 13:50:00|6920.3|6918.5|6925.7|6923.9|6934.1|6932.3|6915.9|6914.1|0
1633442100000|2021-10-05 13:55:00|6925.8|6924|6929.8|6928|6931.3|6929.5|6911.5|6909.7|0
1633442400000|2021-10-05 14:00:00|6930.2|6928.4|6941.5|6939.7|6947.3|6945.5|6929.3|6927.5|0
1633442700000|2021-10-05 14:05:00|6941.2|6939.4|6938.7|6936.9|6941.4|6939.6|6929.6|6927.8|0
1633443000000|2021-10-05 14:10:00|6939.3|6937.5|6939.6|6937.8|6943.9|6942.1|6935.8|6934|0
1633443300000|2021-10-05 14:15:00|6939.4|6937.6|6928.6|6926.8|6939.4|6937.6|6927.1|6925.3|0
1633443600000|2021-10-05 14:20:00|6929.1|6927.3|6924.7|6922.9|6939.9|6938.1|6923.6|6921.8|0
1633443900000|2021-10-05 14:25:00|6925.1|6923.3|6934.1|6932.3|6939|6937.2|6923.1|6921.3|0
1633444200000|2021-10-05 14:30:00|6934.6|6932.8|6927.9|6926.1|6940.4|6938.6|6926.7|6924.9|0
1633444500000|2021-10-05 14:35:00|6928.1|6926.3|6927.1|6925.3|6937.2|6935.4|6926.6|6924.8|0
1633444800000|2021-10-05 14:40:00|6927|6925.2|6953.1|6951.3|6955.5|6953.7|6927|6925.2|0
1633445100000|2021-10-05 14:45:00|6952.5|6950.7|6962.9|6961.1|6966|6964.2|6952.5|6950.7|0
1633445400000|2021-10-05 14:50:00|6963.3|6961.5|6969.7|6967.9|6970.4|6968.6|6961.6|6959.8|0
1633445700000|2021-10-05 14:55:00|6969.6|6967.8|6972.2|6970.4|6972.4|6970.6|6965.3|6963.5|0
1633446000000|2021-10-05 15:00:00|6972|6970.2|6974.9|6973.1|6977.5|6975.7|6966.7|6964.9|0
1633446300000|2021-10-05 15:05:00|6975.2|6973.4|6977.1|6975.3|6981.9|6980.1|6973.3|6971.5|0
1633446600000|2021-10-05 15:10:00|6977.4|6975.6|6981.5|6979.7|6981.9|6980.1|6974.7|6972.9|0
1633446900000|2021-10-05 15:15:00|6981|6979.2|6971.7|6969.9|6982.7|6980.9|6970.8|6969|0
1633447200000|2021-10-05 15:20:00|6971.1|6969.3|6967.4|6965.6|6973.3|6971.5|6965.7|6963.9|0
1633447500000|2021-10-05 15:25:00|6966.9|6965.1|6969.3|6967.5|6971.9|6970.1|6966.7|6964.9|0
1633447800000|2021-10-05 15:30:00|6969.4|6967.6|6974.3|6972.5|6979.7|6977.9|6968.2|6966.4|0
1633448100000|2021-10-05 15:35:00|6974.2|6972.4|6965.7|6963.9|6978.3|6976.5|6965.7|6963.9|0
1633448400000|2021-10-05 15:40:00|6966|6964.2|6955.4|6953.6|6969.2|6967.4|6954.1|6952.3|0
1633448700000|2021-10-05 15:45:00|6955.1|6953.3|6947.2|6945.4|6958.5|6956.7|6947.2|6945.4|0
1633449000000|2021-10-05 15:50:00|6947.4|6945.6|6955.9|6954.1|6958.4|6956.6|6946.7|6944.9|0
1633449300000|2021-10-05 15:55:00|6956.4|6954.6|6966.9|6965.1|6966.9|6965.1|6950.8|6949|0
1633449600000|2021-10-05 16:00:00|6967|6965.2|6968.2|6966.4|6968.6|6966.8|6960.8|6959|0
1633449900000|2021-10-05 16:05:00|6968.3|6966.5|6976.8|6975|6977.8|6976|6966.9|6965.1|0
1633450200000|2021-10-05 16:10:00|6976.9|6975.1|6979.1|6977.3|6981.3|6979.5|6975.9|6974.1|0
1633450500000|2021-10-05 16:15:00|6979.4|6977.6|6985.4|6983.6|6986.8|6985|6976.9|6975.1|0
1633450800000|2021-10-05 16:20:00|6985.5|6983.7|6972.3|6970.5|6987.1|6985.3|6972.3|6970.5|0
1633451100000|2021-10-05 16:25:00|6972.4|6970.6|6975.7|6973.9|6978.6|6976.8|6970.7|6968.9|0
1633451400000|2021-10-05 16:30:00|6976.1|6974.3|6973.2|6971.4|6979.2|6977.4|6971.6|6969.8|0
1633451700000|2021-10-05 16:35:00|6973.4|6971.6|6973.8|6972|6975.7|6973.9|6970.4|6968.6|0
1633452000000|2021-10-05 16:40:00|6973.9|6972.1|6971|6969.2|6976.2|6974.4|6970.2|6968.4|0
1633452300000|2021-10-05 16:45:00|6971.1|6969.3|6984.8|6983|6986.1|6984.3|6971.1|6969.3|0
1633452600000|2021-10-05 16:50:00|6984.9|6983.1|6979.3|6977.5|6987.3|6985.5|6977.1|6975.3|0
1633452900000|2021-10-05 16:55:00|6979.2|6977.4|6980.3|6978.5|6982.8|6981|6977|6975.2|0
1633453200000|2021-10-05 17:00:00|6980.6|6978.8|6969.5|6967.7|6981|6979.2|6969.4|6967.6|0
1633453500000|2021-10-05 17:05:00|6969.2|6967.4|6974.4|6972.6|6976.2|6974.4|6968.5|6966.7|0
1633453800000|2021-10-05 17:10:00|6974.3|6972.5|6975.2|6973.4|6980|6978.2|6972.2|6970.4|0
1633454100000|2021-10-05 17:15:00|6974.9|6973.1|6978.5|6976.7|6980.7|6978.9|6970.6|6968.8|0
1633454400000|2021-10-05 17:20:00|6979|6977.2|6982.2|6980.4|6982.6|6980.8|6976.3|6974.5|0
1633454700000|2021-10-05 17:25:00|6982.1|6980.3|6980|6978.2|6983.3|6981.5|6978.2|6976.4|0
1633455000000|2021-10-05 17:30:00|6979.9|6978.1|6981.5|6979.7|6987|6985.2|6977.2|6975.4|0
1633455300000|2021-10-05 17:35:00|6981.6|6979.8|6983.9|6982.1|6984.8|6983|6978.8|6977|0
1633455600000|2021-10-05 17:40:00|6984.1|6982.3|6993|6991.2|6993.3|6991.5|6983.6|6981.8|0
1633455900000|2021-10-05 17:45:00|6992.9|6991.1|6991.3|6989.5|6994.3|6992.5|6990.1|6988.3|0
1633456200000|2021-10-05 17:50:00|6991.5|6989.7|6990.7|6988.9|6997.8|6996|6990.6|6988.8|0
1633456500000|2021-10-05 17:55:00|6991.4|6989.6|6998.5|6996.7|6998.5|6996.7|6991.4|6989.6|0
1633456800000|2021-10-05 18:00:00|6998.1|6996.3|7003.7|7001.9|7006.8|7005|6996.6|6994.8|0
1633457100000|2021-10-05 18:05:00|7004.7|7002.9|7000.8|6999|7005.6|7003.8|6997.5|6995.7|0
1633457400000|2021-10-05 18:10:00|7000.5|6998.7|7002.1|7000.3|7007.5|7005.7|7000.4|6998.6|0
1633457700000|2021-10-05 18:15:00|7002.3|7000.5|7000.1|6998.3|7004.9|7003.1|7000.1|6998.3|0
1633458000000|2021-10-05 18:20:00|7000.3|6998.5|6996|6994.2|7000.6|6998.8|6994.4|6992.6|0
1633458300000|2021-10-05 18:25:00|6995.9|6994.1|7001.7|6999.9|7002.3|7000.5|6995.9|6994.1|0
1633458600000|2021-10-05 18:30:00|7001.6|6999.8|7007.7|7005.9|7009.5|7007.7|7001.3|6999.5|0
1633458900000|2021-10-05 18:35:00|7007.8|7006|7007.7|7005.9|7010|7008.2|7005.5|7003.7|0
1633459200000|2021-10-05 18:40:00|7007.8|7006|7009.2|7007.4|7011.3|7009.5|7006.5|7004.7|0
1633459500000|2021-10-05 18:45:00|7009.8|7008|7008.2|7006.4|7013.1|7011.3|7006.4|7004.6|0
1633459800000|2021-10-05 18:50:00|7008.3|7006.5|7000.9|6999.1|7009.7|7007.9|7000.4|6998.6|0
1633460100000|2021-10-05 18:55:00|7000.8|6999|6999.8|6998|7002.4|7000.6|6996.5|6994.7|0
1633460400000|2021-10-05 19:00:00|6999.4|6997.6|7002|7000.2|7002|7000.2|6997|6995.2|0
1633460700000|2021-10-05 19:05:00|7001.7|6999.9|7007|7005.2|7009.1|7007.3|7001.5|6999.7|0
1633461000000|2021-10-05 19:10:00|7007.1|7005.3|7012.1|7010.3|7013.4|7011.6|7004.8|7003|0
1633461300000|2021-10-05 19:15:00|7012.2|7010.4|7004|7002.2|7013.5|7011.7|7002.9|7001.1|0
1633461600000|2021-10-05 19:20:00|7003.8|7002|6989.9|6988.1|7003.8|7002|6988.8|6987|0
1633461900000|2021-10-05 19:25:00|6989.7|6987.9|6988.8|6987|6993.5|6991.7|6987.5|6985.7|0
1633462200000|2021-10-05 19:30:00|6988.7|6986.9|6992.3|6990.5|6994.4|6992.6|6987.6|6985.8|0
1633462500000|2021-10-05 19:35:00|6991.8|6990|6984.8|6983|6996.9|6995.1|6983.5|6981.7|0
1633462800000|2021-10-05 19:40:00|6984.7|6982.9|6983.5|6981.7|6989.3|6987.5|6983.3|6981.5|0
1633463100000|2021-10-05 19:45:00|6983.4|6981.6|6984.6|6982.8|6990|6988.2|6981.3|6979.5|0
1633463400000|2021-10-05 19:50:00|6985.8|6984|6970.7|6968.9|6985.8|6984|6967.9|6966.1|0
1633463700000|2021-10-05 19:55:00|6970.4|6968.6|6966.2|6964.4|6970.9|6969.1|6963.7|6961.9|0
1633464000000|2021-10-05 20:00:00|6966.8|6963.8|6964.1|6961.1|6967|6964|6953.8|6950.8|0
1633464300000|2021-10-05 20:05:00|6964|6961|6967.4|6964.4|6968.2|6965.2|6963.9|6960.9|0
1633464600000|2021-10-05 20:10:00|6967.3|6964.3|6966.8|6963.8|6968|6965|6966.2|6963.2|0
1633464900000|2021-10-05 20:15:00|6966.9|6963.9|6966.4|6963.4|6966.9|6963.9|6965.9|6962.9|0
1633465200000|2021-10-05 20:20:00|6966.5|6963.5|6966.5|6963.5|6966.6|6963.6|6965.8|6962.8|0
1633465500000|2021-10-05 20:25:00|6966.4|6963.4|6964.4|6961.4|6966.8|6963.8|6964.2|6961.2|0
1633465800000|2021-10-05 20:30:00|6964.3|6961.3|6965.7|6962.7|6965.9|6962.9|6964.3|6961.3|0
1633466100000|2021-10-05 20:35:00|6965.6|6962.6|6966|6963|6966.4|6963.4|6965.4|6962.4|0
1633466400000|2021-10-05 20:40:00|6965.9|6962.9|6961.1|6958.1|6966|6963|6960.9|6957.9|0
1633466700000|2021-10-05 20:45:00|6961.2|6958.2|6960.2|6957.2|6961.6|6958.6|6960.1|6957.1|0
1633467000000|2021-10-05 20:50:00|6960.1|6957.1|6960|6957|6960.6|6957.6|6959.3|6956.3|0
1633467300000|2021-10-05 20:55:00|6960.2|6957.2|6963.8|6960.8|6963.8|6960.8|6960.2|6957.2|0
1633467600000|2021-10-05 21:00:00|6963.7|6960.7|6963|6960|6963.7|6960.7|6962|6959|0
1633467900000|2021-10-05 21:05:00|6962.8|6959.8|6963.1|6960.1|6963.1|6960.1|6962.4|6959.4|0
1633468200000|2021-10-05 21:10:00|6963|6960|6962.9|6959.9|6963.3|6960.3|6961.7|6958.7|0
1633468500000|2021-10-05 21:15:00|6963.1|6960.1|6963.8|6960.8|6964.4|6961.4|6962.7|6959.7|0
1633468800000|2021-10-05 21:20:00|6963.4|6960.4|6962.9|6959.9|6963.4|6960.4|6962.4|6959.4|0
1633469100000|2021-10-05 21:25:00|6963.5|6960.5|6963.6|6960.6|6964|6961|6963.4|6960.4|0
1633469400000|2021-10-05 21:30:00|6963.5|6960.5|6964.1|6961.1|6964.5|6961.5|6963.3|6960.3|0
1633469700000|2021-10-05 21:35:00|6961.9|6958.9|6966.4|6963.4|6966.6|6963.6|6961.9|6958.9|0
1633470000000|2021-10-05 21:40:00|6966.5|6963.5|6966.2|6963.2|6967.4|6964.4|6966|6963|0
1633470300000|2021-10-05 21:45:00|6966.4|6963.4|6966.6|6963.6|6966.7|6963.7|6966.2|6963.2|0
1633470600000|2021-10-05 21:50:00|6966.4|6963.4|6965.6|6962.6|6966.7|6963.7|6965.5|6962.5|0
1633470900000|2021-10-05 21:55:00|6965.5|6962.5|6966.6|6963.6|6966.6|6963.6|6965.5|6962.5|0
1633471200000|2021-10-05 22:00:00|6966.7|6963.7|6969|6966|6969.1|6966.1|6966.7|6963.7|0
1633471500000|2021-10-05 22:05:00|6968.9|6965.9|6971.3|6968.3|6971.7|6968.7|6968.9|6965.9|0
1633471800000|2021-10-05 22:10:00|6971.4|6968.4|6971.9|6968.9|6972.1|6969.1|6971.4|6968.4|0
1633472100000|2021-10-05 22:15:00|6971.8|6968.8|6971.4|6968.4|6971.8|6968.8|6971.2|6968.2|0
1633472400000|2021-10-05 22:20:00|6971.3|6968.3|6971.8|6968.8|6972.9|6969.9|6971.3|6968.3|0
1633472700000|2021-10-05 22:25:00|6971.9|6968.9|6971.8|6968.8|6972.6|6969.6|6971.6|6968.6|0
1633473000000|2021-10-05 22:30:00|6971.7|6968.7|6971.4|6968.4|6971.7|6968.7|6970.1|6967.1|0
1633473300000|2021-10-05 22:35:00|6971.3|6968.3|6971.4|6968.4|6971.7|6968.7|6970.6|6967.6|0
1633473600000|2021-10-05 22:40:00|6971.5|6968.5|6972|6969|6972.3|6969.3|6970.4|6967.4|0
1633473900000|2021-10-05 22:45:00|6972.1|6969.1|6971.8|6968.8|6972.1|6969.1|6971.7|6968.7|0
1633474200000|2021-10-05 22:50:00|6971.9|6968.9|6972.5|6969.5|6972.5|6969.5|6971.7|6968.7|0
1633474500000|2021-10-05 22:55:00|6972.3|6969.3|6972.8|6969.8|6972.8|6969.8|6971.9|6968.9|0
1633474800000|2021-10-05 23:00:00|6972.7|6969.7|6973.5|6970.5|6973.6|6970.6|6972.7|6969.7|0
1633475100000|2021-10-05 23:05:00|6973.4|6970.4|6972.7|6969.7|6973.6|6970.6|6971.6|6968.6|0
1633475400000|2021-10-05 23:10:00|6972.6|6969.6|6970.4|6967.4|6972.6|6969.6|6970.4|6967.4|0
1633475700000|2021-10-05 23:15:00|6970.5|6967.5|6971|6968|6971.5|6968.5|6969.7|6966.7|0
1633476000000|2021-10-05 23:20:00|6971.1|6968.1|6969.4|6966.4|6972.2|6969.2|6969.2|6966.2|0
1633476300000|2021-10-05 23:25:00|6969.6|6966.6|6969.3|6966.3|6970.3|6967.3|6968.9|6965.9|0
1633476600000|2021-10-05 23:30:00|6969.2|6966.2|6968.4|6965.4|6969.3|6966.3|6968.2|6965.2|0
1633476900000|2021-10-05 23:35:00|6968.3|6965.3|6968.1|6965.1|6968.9|6965.9|6967.9|6964.9|0
1633477200000|2021-10-05 23:40:00|6968|6965|6968.4|6965.4|6968.8|6965.8|6968|6965|0
1633477500000|2021-10-05 23:45:00|6968.3|6965.3|6965.9|6962.9|6968.3|6965.3|6965.9|6962.9|0
1633477800000|2021-10-05 23:50:00|6965.7|6962.7|6965.3|6962.3|6966|6963|6963.5|6960.5|0
1633478100000|2021-10-05 23:55:00|6965.1|6962.1|6964.7|6959.7|6965.2|6962.2|6962.6|6959.6|0
1633478400000|2021-10-06 00:00:00|6964.9|6959.9|6965.5|6960.5|6967.6|6962.6|6963.7|6958.7|0
1633478700000|2021-10-06 00:05:00|6965.6|6960.6|6967.9|6962.9|6970.5|6965.5|6965.6|6960.6|0
1633479000000|2021-10-06 00:10:00|6967.8|6962.8|6966.1|6961.1|6967.8|6962.8|6964.1|6959.1|0
1633479300000|2021-10-06 00:15:00|6966|6961|6967.5|6962.5|6968.3|6963.3|6965|6960|0
1633479600000|2021-10-06 00:20:00|6967.4|6962.4|6977.1|6972.1|6977.4|6972.4|6966.7|6961.7|0
1633479900000|2021-10-06 00:25:00|6977|6972|6975.2|6970.2|6977.3|6972.3|6973.8|6968.8|0
1633480200000|2021-10-06 00:30:00|6975.1|6970.1|6975.9|6970.9|6979.3|6974.3|6974.4|6969.4|0
1633480500000|2021-10-06 00:35:00|6976|6971|6973.5|6968.5|6979|6974|6972.9|6967.9|0
1633480800000|2021-10-06 00:40:00|6973.6|6968.6|6973.6|6968.6|6976.7|6971.7|6971.8|6966.8|0
1633481100000|2021-10-06 00:45:00|6973.7|6968.7|6974|6969|6976|6971|6972.5|6967.5|0
1633481400000|2021-10-06 00:50:00|6973.9|6968.9|6974.9|6969.9|6975|6970|6971.2|6966.2|0
1633481700000|2021-10-06 00:55:00|6974.8|6969.8|6972.9|6967.9|6975.6|6970.6|6971.7|6966.7|0
1633482000000|2021-10-06 01:00:00|6973|6968|6962.8|6957.8|6975.4|6970.4|6958.7|6953.7|0
1633482300000|2021-10-06 01:05:00|6962.7|6957.7|6955.3|6950.3|6962.8|6957.8|6953.6|6948.6|0
1633482600000|2021-10-06 01:10:00|6955.4|6950.4|6954.8|6949.8|6956.1|6951.1|6953.1|6948.1|0
1633482900000|2021-10-06 01:15:00|6954.9|6949.9|6959.3|6954.3|6959.5|6954.5|6953.3|6948.3|0
1633483200000|2021-10-06 01:20:00|6959.1|6954.1|6958.5|6953.5|6960.6|6955.6|6957.2|6952.2|0
1633483500000|2021-10-06 01:25:00|6958.4|6953.4|6954.7|6949.7|6960|6955|6954.1|6949.1|0
1633483800000|2021-10-06 01:30:00|6954.5|6949.5|6951.9|6946.9|6956.3|6951.3|6950.8|6945.8|0
1633484100000|2021-10-06 01:35:00|6951.7|6946.7|6951.6|6946.6|6953.6|6948.6|6949.6|6944.6|0
1633484400000|2021-10-06 01:40:00|6951.7|6946.7|6944.1|6939.1|6951.7|6946.7|6943.8|6938.8|0
1633484700000|2021-10-06 01:45:00|6944|6939|6942.1|6937.1|6948|6943|6938.3|6933.3|0
1633485000000|2021-10-06 01:50:00|6942.3|6937.3|6931.4|6926.4|6942.3|6937.3|6928.6|6923.6|0
1633485300000|2021-10-06 01:55:00|6931.3|6926.3|6938.1|6933.1|6938.6|6933.6|6930.7|6925.7|0
1633485600000|2021-10-06 02:00:00|6938.3|6933.3|6937.4|6932.4|6939.9|6934.9|6935.2|6930.2|0
1633485900000|2021-10-06 02:05:00|6937.5|6932.5|6938.8|6933.8|6939.8|6934.8|6934.3|6929.3|0
1633486200000|2021-10-06 02:10:00|6938.7|6933.7|6937.6|6932.6|6939.6|6934.6|6936|6931|0
1633486500000|2021-10-06 02:15:00|6937.5|6932.5|6937.8|6932.8|6938.6|6933.6|6935.9|6930.9|0
1633486800000|2021-10-06 02:20:00|6937.9|6932.9|6944.3|6939.3|6944.3|6939.3|6935.9|6930.9|0
1633487100000|2021-10-06 02:25:00|6944.4|6939.4|6943.7|6938.7|6945.1|6940.1|6941.9|6936.9|0
1633487400000|2021-10-06 02:30:00|6943.6|6938.6|6942.7|6937.7|6944.4|6939.4|6941.5|6936.5|0
1633487700000|2021-10-06 02:35:00|6942.9|6937.9|6942.2|6937.2|6944.9|6939.9|6941.4|6936.4|0
1633488000000|2021-10-06 02:40:00|6942.3|6937.3|6939.9|6934.9|6942.7|6937.7|6939.9|6934.9|0
1633488300000|2021-10-06 02:45:00|6940|6935|6933.8|6928.8|6940.2|6935.2|6929.7|6924.7|0
1633488600000|2021-10-06 02:50:00|6933.9|6928.9|6927.6|6922.6|6935|6930|6925.8|6920.8|0
1633488900000|2021-10-06 02:55:00|6927.7|6922.7|6933.4|6928.4|6934.1|6929.1|6927.3|6922.3|0
1633489200000|2021-10-06 03:00:00|6933.3|6928.3|6929.4|6924.4|6933.6|6928.6|6928.8|6923.8|0
1633489500000|2021-10-06 03:05:00|6929.5|6924.5|6932.2|6927.2|6935.2|6930.2|6928.9|6923.9|0
1633489800000|2021-10-06 03:10:00|6932.4|6927.4|6931.9|6926.9|6932.8|6927.8|6930.1|6925.1|0
1633490100000|2021-10-06 03:15:00|6931.7|6926.7|6932.3|6927.3|6933.3|6928.3|6927.7|6922.7|0
1633490400000|2021-10-06 03:20:00|6932.4|6927.4|6938.6|6933.6|6938.6|6933.6|6931|6926|0
1633490700000|2021-10-06 03:25:00|6938.5|6933.5|6939.2|6934.2|6939.5|6934.5|6936|6931|0
1633491000000|2021-10-06 03:30:00|6939|6934|6937.5|6932.5|6942.3|6937.3|6936.8|6931.8|0
1633491300000|2021-10-06 03:35:00|6937.3|6932.3|6939.4|6934.4|6940.8|6935.8|6935.4|6930.4|0
1633491600000|2021-10-06 03:40:00|6939.2|6934.2|6939.3|6934.3|6940.2|6935.2|6936.1|6931.1|0
1633491900000|2021-10-06 03:45:00|6939.4|6934.4|6938.8|6933.8|6941.2|6936.2|6938|6933|0
1633492200000|2021-10-06 03:50:00|6938.6|6933.6|6943.8|6938.8|6944|6939|6938|6933|0
1633492500000|2021-10-06 03:55:00|6944.1|6939.1|6942|6937|6944.7|6939.7|6941.7|6936.7|0
1633492800000|2021-10-06 04:00:00|6942.2|6937.2|6942.7|6937.7|6944.6|6939.6|6941.1|6936.1|0
1633493100000|2021-10-06 04:05:00|6942.6|6937.6|6939.8|6934.8|6944|6939|6939|6934|0
1633493400000|2021-10-06 04:10:00|6939.7|6934.7|6936.3|6931.3|6939.8|6934.8|6934.3|6929.3|0
1633493700000|2021-10-06 04:15:00|6936.2|6931.2|6937.8|6932.8|6939.5|6934.5|6936|6931|0
1633494000000|2021-10-06 04:20:00|6937.7|6932.7|6935.2|6930.2|6937.9|6932.9|6935.2|6930.2|0
1633494300000|2021-10-06 04:25:00|6935.3|6930.3|6931|6926|6936.8|6931.8|6930.3|6925.3|0
1633494600000|2021-10-06 04:30:00|6930.9|6925.9|6933.5|6928.5|6934.1|6929.1|6928.8|6923.8|0
1633494900000|2021-10-06 04:35:00|6933.3|6928.3|6931.8|6926.8|6935|6930|6930.9|6925.9|0
1633495200000|2021-10-06 04:40:00|6931.5|6926.5|6929.2|6924.2|6933.3|6928.3|6923.3|6918.3|0
1633495500000|2021-10-06 04:45:00|6929.3|6924.3|6933.2|6928.2|6933.6|6928.6|6928.7|6923.7|0
1633495800000|2021-10-06 04:50:00|6933.1|6928.1|6934.3|6929.3|6936|6931|6933|6928|0
1633496100000|2021-10-06 04:55:00|6934.2|6929.2|6935.9|6930.9|6936.9|6931.9|6933.8|6928.8|0
1633496400000|2021-10-06 05:00:00|6935.7|6930.7|6935.4|6930.4|6937.1|6932.1|6931|6926|0
1633496700000|2021-10-06 05:05:00|6935.5|6930.5|6940.7|6935.7|6940.7|6935.7|6934.5|6929.5|0
1633497000000|2021-10-06 05:10:00|6940.6|6935.6|6945.9|6940.9|6946.3|6941.3|6940|6935|0
1633497300000|2021-10-06 05:15:00|6946|6941|6941.6|6936.6|6946|6941|6936.5|6931.5|0
1633497600000|2021-10-06 05:20:00|6941.5|6936.5|6937.7|6932.7|6944.9|6939.9|6937.7|6932.7|0
1633497900000|2021-10-06 05:25:00|6937.8|6932.8|6941.5|6936.5|6942.1|6937.1|6937.8|6932.8|0
1633498200000|2021-10-06 05:30:00|6941.8|6936.8|6936.7|6931.7|6942|6937|6936.4|6931.4|0
1633498500000|2021-10-06 05:35:00|6936.6|6931.6|6936.1|6931.1|6937.3|6932.3|6931.4|6926.4|0
1633498800000|2021-10-06 05:40:00|6936.2|6931.2|6933.6|6928.6|6936.6|6931.6|6932.9|6927.9|0
1633499100000|2021-10-06 05:45:00|6933.4|6928.4|6935.7|6930.7|6935.8|6930.8|6932.2|6927.2|0
1633499400000|2021-10-06 05:50:00|6935.6|6930.6|6932.7|6927.7|6936.2|6931.2|6931.9|6926.9|0
1633499700000|2021-10-06 05:55:00|6932.6|6927.6|6932|6927|6933.3|6928.3|6927.1|6922.1|0
1633500000000|2021-10-06 06:00:00|6932.2|6927.2|6927.5|6922.5|6933.5|6928.5|6921.4|6916.4|0
1633500300000|2021-10-06 06:05:00|6927.7|6922.7|6924.1|6919.1|6927.7|6922.7|6919.7|6914.7|0
1633500600000|2021-10-06 06:10:00|6924.2|6919.2|6924.1|6919.1|6925.9|6920.9|6920.1|6915.1|0
1633500900000|2021-10-06 06:15:00|6923.9|6918.9|6931.3|6926.3|6931.4|6926.4|6923.4|6918.4|0
1633501200000|2021-10-06 06:20:00|6930.9|6925.9|6933.1|6928.1|6938|6933|6930.5|6925.5|0
1633501500000|2021-10-06 06:25:00|6933.2|6928.2|6928.5|6923.5|6933.5|6928.5|6928.4|6923.4|0
1633501800000|2021-10-06 06:30:00|6928.4|6923.4|6931.5|6926.5|6932.5|6927.5|6926.9|6921.9|0
1633502100000|2021-10-06 06:35:00|6931.6|6926.6|6930.6|6925.6|6934.9|6929.9|6928.9|6923.9|0
1633502400000|2021-10-06 06:40:00|6930.4|6925.4|6927.7|6922.7|6930.4|6925.4|6925.7|6920.7|0
1633502700000|2021-10-06 06:45:00|6927.9|6922.9|6930.8|6925.8|6931|6926|6925.8|6920.8|0
1633503000000|2021-10-06 06:50:00|6930.6|6925.6|6938.9|6933.9|6940.3|6935.3|6930.3|6925.3|0
1633503300000|2021-10-06 06:55:00|6939|6934|6939.5|6934.5|6942.6|6937.6|6936.6|6931.6|0
1633503600000|2021-10-06 07:00:00|6939.2|6934.2|6921.4|6916.4|6939.2|6934.2|6921|6916|0
1633503900000|2021-10-06 07:05:00|6921.5|6916.5|6907.9|6902.9|6921.5|6916.5|6907.9|6902.9|0
1633504200000|2021-10-06 07:10:00|6908|6903|6904.6|6899.6|6911.5|6906.5|6904.4|6899.4|0
1633504500000|2021-10-06 07:15:00|6904.8|6899.8|6911.8|6906.8|6914|6909|6903.8|6898.8|0
1633504800000|2021-10-06 07:20:00|6912|6907|6907.2|6902.2|6912|6907|6905|6900|0
1633505100000|2021-10-06 07:25:00|6906.8|6901.8|6910.2|6905.2|6915.4|6910.4|6900.9|6895.9|0
1633505400000|2021-10-06 07:30:00|6910.4|6905.4|6900|6895|6911.1|6906.1|6898.5|6893.5|0
1633505700000|2021-10-06 07:35:00|6899.6|6894.6|6889.6|6884.6|6900.2|6895.2|6889.4|6884.4|0
1633506000000|2021-10-06 07:40:00|6889.5|6884.5|6893.2|6888.2|6894|6889|6887.5|6882.5|0
1633506300000|2021-10-06 07:45:00|6893.1|6888.1|6890.3|6885.3|6893.1|6888.1|6881|6876|0
1633506600000|2021-10-06 07:50:00|6890.2|6885.2|6897.2|6892.2|6897.2|6892.2|6888.6|6883.6|0
1633506900000|2021-10-06 07:55:00|6897.3|6892.3|6889|6884|6898.3|6893.3|6889|6884|0
1633507200000|2021-10-06 08:00:00|6889.1|6884.1|6874.3|6871.3|6890.1|6885.1|6874.2|6871.2|0
1633507500000|2021-10-06 08:05:00|6874.2|6871.2|6868.7|6865.7|6875.5|6872.5|6867.3|6864.3|0
1633507800000|2021-10-06 08:10:00|6868.5|6865.5|6869.4|6866.4|6869.4|6866.4|6862.9|6859.9|0
1633508100000|2021-10-06 08:15:00|6869.5|6866.5|6867.7|6864.7|6870.7|6867.7|6866.4|6863.4|0
1633508400000|2021-10-06 08:20:00|6867.6|6864.6|6871|6868|6871|6868|6866.1|6863.1|0
1633508700000|2021-10-06 08:25:00|6870.8|6867.8|6872.1|6869.1|6873.1|6870.1|6869.9|6866.9|0
1633509000000|2021-10-06 08:30:00|6870.3|6867.3|6876.5|6873.5|6876.9|6873.9|6870.3|6867.3|0
1633509300000|2021-10-06 08:35:00|6876.8|6873.8|6868|6865|6877.8|6874.8|6867.8|6864.8|0
1633509600000|2021-10-06 08:40:00|6867.8|6864.8|6874.8|6871.8|6874.8|6871.8|6867.8|6864.8|0
1633509900000|2021-10-06 08:45:00|6873.1|6870.1|6866.3|6863.3|6873.1|6870.1|6866.3|6863.3|0
1633510200000|2021-10-06 08:50:00|6866.5|6863.5|6865.8|6862.8|6866.6|6863.6|6864.9|6861.9|0
1633510500000|2021-10-06 08:55:00|6864.6|6861.6|6865.1|6862.1|6866.1|6863.1|6863|6860|0
1633510800000|2021-10-06 09:00:00|6864.7|6861.7|6862.2|6859.2|6866|6863|6862.1|6859.1|0
1633511100000|2021-10-06 09:05:00|6861|6858|6863.7|6860.7|6864|6861|6859.4|6856.4|0
1633511400000|2021-10-06 09:10:00|6863.6|6860.6|6860.7|6857.7|6864|6861|6859.4|6856.4|0
1633511700000|2021-10-06 09:15:00|6862.1|6859.1|6861.2|6858.2|6863.9|6860.9|6853.7|6850.7|0
1633512000000|2021-10-06 09:20:00|6861.3|6858.3|6853.3|6850.3|6861.4|6858.4|6852|6849|0
1633512300000|2021-10-06 09:25:00|6853|6850|6851.3|6848.3|6854.4|6851.4|6848.3|6845.3|0
1633512600000|2021-10-06 09:30:00|6851.2|6848.2|6849.8|6846.8|6851.3|6848.3|6844.8|6841.8|0
1633512900000|2021-10-06 09:35:00|6849.7|6846.7|6847.2|6844.2|6851|6848|6844.6|6841.6|0
1633513200000|2021-10-06 09:40:00|6847.1|6844.1|6846.8|6843.8|6850.7|6847.7|6844.1|6841.1|0
1633513500000|2021-10-06 09:45:00|6847.1|6844.1|6851.1|6848.1|6851.2|6848.2|6846.4|6843.4|0
1633513800000|2021-10-06 09:50:00|6851.3|6848.3|6853.7|6850.7|6855.4|6852.4|6850.5|6847.5|0
1633514100000|2021-10-06 09:55:00|6853.6|6850.6|6854.1|6851.1|6856.3|6853.3|6851.8|6848.8|0
1633514400000|2021-10-06 10:00:00|6853.4|6850.4|6852.6|6849.6|6859.8|6856.8|6852.1|6849.1|0
1633514700000|2021-10-06 10:05:00|6852.7|6849.7|6854.4|6851.4|6860.4|6857.4|6851.9|6848.9|0
1633515000000|2021-10-06 10:10:00|6854.6|6851.6|6855.1|6852.1|6861.9|6858.9|6854.2|6851.2|0
1633515300000|2021-10-06 10:15:00|6854.9|6851.9|6858.5|6855.5|6863.9|6860.9|6854.5|6851.5|0
1633515600000|2021-10-06 10:20:00|6858.7|6855.7|6857.3|6854.3|6861.2|6858.2|6856.2|6853.2|0
1633515900000|2021-10-06 10:25:00|6858.5|6855.5|6859.6|6856.6|6862.8|6859.8|6858.4|6855.4|0
1633516200000|2021-10-06 10:30:00|6859.7|6856.7|6857.3|6854.3|6861.7|6858.7|6856.7|6853.7|0
1633516500000|2021-10-06 10:35:00|6858.5|6855.5|6860.5|6857.5|6861.9|6858.9|6858.2|6855.2|0
1633516800000|2021-10-06 10:40:00|6860.2|6857.2|6857.8|6854.8|6861.8|6858.8|6857.6|6854.6|0
1633517100000|2021-10-06 10:45:00|6859.1|6856.1|6856.5|6853.5|6859.1|6856.1|6855.3|6852.3|0
1633517400000|2021-10-06 10:50:00|6856.7|6853.7|6854.7|6851.7|6857|6854|6854.7|6851.7|0
1633517700000|2021-10-06 10:55:00|6854.8|6851.8|6855.3|6852.3|6856.2|6853.2|6852.4|6849.4|0
1633518000000|2021-10-06 11:00:00|6861.8|6858.8|6864.5|6861.5|6865.8|6862.8|6857.4|6854.4|0
1633518300000|2021-10-06 11:05:00|6864.6|6861.6|6864.6|6861.6|6864.8|6861.8|6862.7|6859.7|0
1633518600000|2021-10-06 11:10:00|6864.5|6861.5|6869.8|6866.8|6870|6867|6864.3|6861.3|0
1633518900000|2021-10-06 11:15:00|6870|6867|6869.7|6866.7|6872.4|6869.4|6869.4|6866.4|0
1633519200000|2021-10-06 11:20:00|6869.9|6866.9|6871.8|6868.8|6872.7|6869.7|6869.6|6866.6|0
1633519500000|2021-10-06 11:25:00|6872|6869|6870.5|6867.5|6874|6871|6869.5|6866.5|0
1633519800000|2021-10-06 11:30:00|6870.7|6867.7|6867.5|6864.5|6871.7|6868.7|6867.4|6864.4|0
1633520100000|2021-10-06 11:35:00|6867.8|6864.8|6871|6868|6871.9|6868.9|6867.1|6864.1|0
1633520400000|2021-10-06 11:40:00|6870.7|6867.7|6868.5|6865.5|6870.8|6867.8|6868.5|6865.5|0
1633520700000|2021-10-06 11:45:00|6868.4|6865.4|6868.8|6865.8|6869|6866|6866.8|6863.8|0
1633521000000|2021-10-06 11:50:00|6868.9|6865.9|6874.2|6871.2|6874.4|6871.4|6868.4|6865.4|0
1633521300000|2021-10-06 11:55:00|6874.4|6871.4|6881.8|6878.8|6881.9|6878.9|6873.9|6870.9|0
1633521600000|2021-10-06 12:00:00|6881.7|6878.7|6883.7|6880.7|6885|6882|6880.1|6877.1|0
1633521900000|2021-10-06 12:05:00|6883|6880|6881.2|6878.2|6884.3|6881.3|6880.4|6877.4|0
1633522200000|2021-10-06 12:10:00|6881.3|6878.3|6883.8|6880.8|6884.3|6881.3|6881|6878|0
1633522500000|2021-10-06 12:15:00|6883.7|6880.7|6875|6872|6883.8|6880.8|6874.9|6871.9|0
1633522800000|2021-10-06 12:20:00|6874.9|6871.9|6883.8|6880.8|6884.4|6881.4|6874.6|6871.6|0
1633523100000|2021-10-06 12:25:00|6883.7|6880.7|6891|6888|6891.5|6888.5|6883.4|6880.4|0
1633523400000|2021-10-06 12:30:00|6890.9|6887.9|6888.6|6885.6|6890.9|6887.9|6886.9|6883.9|0
1633523700000|2021-10-06 12:35:00|6888.7|6885.7|6886.9|6883.9|6889.3|6886.3|6884.8|6881.8|0
1633524000000|2021-10-06 12:40:00|6887|6884|6892.4|6889.4|6894.3|6891.3|6886.6|6883.6|0
1633524300000|2021-10-06 12:45:00|6892.1|6889.1|6892.2|6889.2|6895.6|6892.6|6891.3|6888.3|0
1633524600000|2021-10-06 12:50:00|6892.1|6889.1|6886.7|6883.7|6892.1|6889.1|6886.1|6883.1|0
1633524900000|2021-10-06 12:55:00|6886.8|6883.8|6889.4|6886.4|6889.8|6886.8|6883.7|6880.7|0
1633525200000|2021-10-06 13:00:00|6889|6886|6892|6889|6892.2|6889.2|6888.3|6885.3|0
1633525500000|2021-10-06 13:05:00|6891.9|6888.9|6890.8|6887.8|6893.6|6890.6|6890.4|6887.4|0
1633525800000|2021-10-06 13:10:00|6890.7|6887.7|6907.2|6904.2|6907.2|6904.2|6890.5|6887.5|0
1633526100000|2021-10-06 13:15:00|6907.5|6904.5|6910.3|6907.3|6912.7|6909.7|6906.2|6903.2|0
1633526400000|2021-10-06 13:20:00|6909.9|6906.9|6904|6901|6910|6907|6903.4|6900.4|0
1633526700000|2021-10-06 13:25:00|6897.2|6894.2|6889.5|6886.5|6901.9|6898.9|6887.1|6884.1|0
1633527000000|2021-10-06 13:30:00|6888|6885|6913.8|6912|6913.8|6912|6875.4|6873.6|0
1633527300000|2021-10-06 13:35:00|6914.2|6912.4|6940.8|6939|6940.8|6939|6914.2|6912.4|0
1633527600000|2021-10-06 13:40:00|6942|6940.2|6957.9|6956.1|6962.2|6960.4|6939.4|6937.6|0
1633527900000|2021-10-06 13:45:00|6957.2|6955.4|6924.8|6923|6958.5|6956.7|6920.9|6919.1|0
1633528200000|2021-10-06 13:50:00|6924.7|6922.9|6910.7|6908.9|6935.7|6933.9|6910.1|6908.3|0
1633528500000|2021-10-06 13:55:00|6910.3|6908.5|6908.6|6906.8|6916.2|6914.4|6898.9|6897.1|0
1633528800000|2021-10-06 14:00:00|6907.5|6905.7|6887.1|6885.3|6907.5|6905.7|6880.2|6878.4|0
1633529100000|2021-10-06 14:05:00|6886.5|6884.7|6905.4|6903.6|6907.6|6905.8|6881.4|6879.6|0
1633529400000|2021-10-06 14:10:00|6905.1|6903.3|6938.5|6936.7|6938.5|6936.7|6896.5|6894.7|0
1633529700000|2021-10-06 14:15:00|6938.6|6936.8|6945.5|6943.7|6947.2|6945.4|6931.5|6929.7|0
1633530000000|2021-10-06 14:20:00|6945.3|6943.5|6992.8|6991|6997.5|6995.7|6945.3|6943.5|0
1633530300000|2021-10-06 14:25:00|6992.9|6991.1|6984.8|6983|6996.9|6995.1|6978.5|6976.7|0
1633530600000|2021-10-06 14:30:00|6984.3|6982.5|6983.1|6981.3|7001.9|7000.1|6977.9|6976.1|0
1633530900000|2021-10-06 14:35:00|6983.3|6981.5|6984.1|6982.3|6988.8|6987|6969.8|6968|0
1633531200000|2021-10-06 14:40:00|6985.4|6983.6|6978.2|6976.4|6985.4|6983.6|6973.1|6971.3|0
1633531500000|2021-10-06 14:45:00|6978.6|6976.8|7002.7|7000.9|7002.7|7000.9|6972.1|6970.3|0
1633531800000|2021-10-06 14:50:00|7003.5|7001.7|6995.6|6993.8|7005.4|7003.6|6984.9|6983.1|0
1633532100000|2021-10-06 14:55:00|6995.7|6993.9|6987.4|6985.6|6996.1|6994.3|6979.5|6977.7|0
1633532400000|2021-10-06 15:00:00|6988.4|6986.6|6988.1|6986.3|6997.6|6995.8|6978|6976.2|0
1633532700000|2021-10-06 15:05:00|6987.2|6985.4|6981.1|6979.3|6987.3|6985.5|6971.3|6969.5|0
1633533000000|2021-10-06 15:10:00|6980.9|6979.1|6978.5|6976.7|6981.3|6979.5|6964.3|6962.5|0
1633533300000|2021-10-06 15:15:00|6978.8|6977|6969.1|6967.3|6978.9|6977.1|6965.5|6963.7|0
1633533600000|2021-10-06 15:20:00|6969.7|6967.9|6953.6|6951.8|6970.8|6969|6949.7|6947.9|0
1633533900000|2021-10-06 15:25:00|6953.4|6951.6|6963|6961.2|6965.5|6963.7|6952.6|6950.8|0
1633534200000|2021-10-06 15:30:00|6963.3|6961.5|6965.1|6963.3|6977.4|6975.6|6957.4|6955.6|0
1633534500000|2021-10-06 15:35:00|6965.9|6964.1|6980.8|6979|6981|6979.2|6961.2|6959.4|0
1633534800000|2021-10-06 15:40:00|6982.3|6980.5|6980.7|6978.9|6986.2|6984.4|6977.2|6975.4|0
1633535100000|2021-10-06 15:45:00|6981.1|6979.3|6977.1|6975.3|6983.9|6982.1|6974.9|6973.1|0
1633535400000|2021-10-06 15:50:00|6976.9|6975.1|6994.6|6992.8|6995.6|6993.8|6976.8|6975|0
1633535700000|2021-10-06 15:55:00|6994.1|6992.3|6999.3|6997.5|7003.9|7002.1|6993.8|6992|0
1633536000000|2021-10-06 16:00:00|6999.5|6997.7|6983.8|6982|7000.5|6998.7|6982.8|6981|0
1633536300000|2021-10-06 16:05:00|6983.4|6981.6|6970|6968.2|6984.4|6982.6|6966.2|6964.4|0
1633536600000|2021-10-06 16:10:00|6970.2|6968.4|6972.6|6970.8|6977.4|6975.6|6968.6|6966.8|0
1633536900000|2021-10-06 16:15:00|6972.5|6970.7|6975.4|6973.6|6979.5|6977.7|6968.3|6966.5|0
1633537200000|2021-10-06 16:20:00|6975.6|6973.8|6972.3|6970.5|6975.8|6974|6967|6965.2|0
1633537500000|2021-10-06 16:25:00|6971.9|6970.1|6962.8|6961|6980.9|6979.1|6956.1|6954.3|0
1633537800000|2021-10-06 16:30:00|6962.5|6960.7|6962.2|6960.4|6963.6|6961.8|6956.8|6955|0
1633538100000|2021-10-06 16:35:00|6962.8|6961|6957.7|6955.9|6963.8|6962|6952.5|6950.7|0
1633538400000|2021-10-06 16:40:00|6957.5|6955.7|6975.1|6973.3|6975.4|6973.6|6957.5|6955.7|0
1633538700000|2021-10-06 16:45:00|6975.2|6973.4|6969.6|6967.8|6982.9|6981.1|6965.4|6963.6|0
1633539000000|2021-10-06 16:50:00|6969.7|6967.9|6971.7|6969.9|6974.2|6972.4|6965.1|6963.3|0
1633539300000|2021-10-06 16:55:00|6971.2|6969.4|6969.3|6967.5|6980.7|6978.9|6967.4|6965.6|0
1633539600000|2021-10-06 17:00:00|6969.4|6967.6|6963.3|6961.5|6973.4|6971.6|6959.6|6957.8|0
1633539900000|2021-10-06 17:05:00|6963.6|6961.8|6960.7|6958.9|6963.6|6961.8|6950.3|6948.5|0
1633540200000|2021-10-06 17:10:00|6960.3|6958.5|6966.7|6964.9|6968.1|6966.3|6954|6952.2|0
1633540500000|2021-10-06 17:15:00|6965.5|6963.7|6966.8|6965|6968.3|6966.5|6964.4|6962.6|0
1633540800000|2021-10-06 17:20:00|6967|6965.2|6973.8|6972|6980.4|6978.6|6962.3|6960.5|0
1633541100000|2021-10-06 17:25:00|6973.9|6972.1|6988.1|6986.3|6988.1|6986.3|6969.9|6968.1|0
1633541400000|2021-10-06 17:30:00|6988.3|6986.5|6998.1|6996.3|6998.1|6996.3|6985.7|6983.9|0
1633541700000|2021-10-06 17:35:00|6997.4|6995.6|7007.7|7005.9|7008.8|7007|6992.9|6991.1|0
1633542000000|2021-10-06 17:40:00|7007.5|7005.7|7006.6|7004.8|7007.5|7005.7|7002.6|7000.8|0
1633542300000|2021-10-06 17:45:00|7006.4|7004.6|7007.9|7006.1|7014.7|7012.9|7006.1|7004.3|0
1633542600000|2021-10-06 17:50:00|7007.3|7005.5|6991.9|6990.1|7007.8|7006|6991.6|6989.8|0
1633542900000|2021-10-06 17:55:00|6992.2|6990.4|7002.1|7000.3|7002.2|7000.4|6992.1|6990.3|0
1633543200000|2021-10-06 18:00:00|7003.8|7002|7011.6|7009.8|7012.5|7010.7|6993.8|6992|0
1633543500000|2021-10-06 18:05:00|7011.3|7009.5|7016.6|7014.8|7016.6|7014.8|7005.8|7004|0
1633543800000|2021-10-06 18:10:00|7016.8|7015|7020.9|7019.1|7022.6|7020.8|7013.1|7011.3|0
1633544100000|2021-10-06 18:15:00|7021|7019.2|7023.5|7021.7|7023.5|7021.7|7017.2|7015.4|0
1633544400000|2021-10-06 18:20:00|7023.4|7021.6|7015.1|7013.3|7025.5|7023.7|7014.3|7012.5|0
1633544700000|2021-10-06 18:25:00|7016.2|7014.4|7027.3|7025.5|7027.3|7025.5|7016.2|7014.4|0
1633545000000|2021-10-06 18:30:00|7026.9|7025.1|7023.6|7021.8|7027.9|7026.1|7021.6|7019.8|0
1633545300000|2021-10-06 18:35:00|7024.1|7022.3|7025.3|7023.5|7027.9|7026.1|7020.2|7018.4|0
1633545600000|2021-10-06 18:40:00|7024.9|7023.1|7030.9|7029.1|7032.3|7030.5|7024.9|7023.1|0
1633545900000|2021-10-06 18:45:00|7031.4|7029.6|7022.3|7020.5|7032.7|7030.9|7021.7|7019.9|0
1633546200000|2021-10-06 18:50:00|7021.9|7020.1|7021.2|7019.4|7024.7|7022.9|7014.7|7012.9|0
1633546500000|2021-10-06 18:55:00|7019.9|7018.1|7007.6|7005.8|7022.8|7021|7007.3|7005.5|0
1633546800000|2021-10-06 19:00:00|7007.3|7005.5|7007.1|7005.3|7014.6|7012.8|7006.3|7004.5|0
1633547100000|2021-10-06 19:05:00|7006.7|7004.9|7010.1|7008.3|7017.6|7015.8|7006.7|7004.9|0
1633547400000|2021-10-06 19:10:00|7010|7008.2|7010.6|7008.8|7018.5|7016.7|7004.3|7002.5|0
1633547700000|2021-10-06 19:15:00|7010.9|7009.1|7005.9|7004.1|7018|7016.2|7004.9|7003.1|0
1633548000000|2021-10-06 19:20:00|7006.7|7004.9|7007.2|7005.4|7008.5|7006.7|6999.6|6997.8|0
1633548300000|2021-10-06 19:25:00|7007.3|7005.5|7010.8|7009|7013.3|7011.5|7005.3|7003.5|0
1633548600000|2021-10-06 19:30:00|7010.5|7008.7|7000.2|6998.4|7011.6|7009.8|6998.4|6996.6|0
1633548900000|2021-10-06 19:35:00|7000.4|6998.6|6996.9|6995.1|7004.6|7002.8|6992.5|6990.7|0
1633549200000|2021-10-06 19:40:00|6997|6995.2|7002.9|7001.1|7003.3|7001.5|6995.1|6993.3|0
1633549500000|2021-10-06 19:45:00|7002.3|7000.5|7007.1|7005.3|7011.7|7009.9|6996.1|6994.3|0
1633549800000|2021-10-06 19:50:00|7008.7|7006.9|7017.7|7015.9|7018.9|7017.1|7007.5|7005.7|0
1633550100000|2021-10-06 19:55:00|7016.8|7015|7023.8|7022|7027.1|7025.3|7016|7014.2|0
1633550400000|2021-10-06 20:00:00|7024.4|7021.4|7023.4|7020.4|7028.1|7025.1|7023.2|7020.2|0
1633550700000|2021-10-06 20:05:00|7023.1|7020.1|7024.9|7021.9|7024.9|7021.9|7022.2|7019.2|0
1633551000000|2021-10-06 20:10:00|7025|7022|7026.7|7023.7|7026.7|7023.7|7024.6|7021.6|0
1633551300000|2021-10-06 20:15:00|7026.6|7023.6|7033.9|7030.9|7037.1|7034.1|7026.5|7023.5|0
1633551600000|2021-10-06 20:20:00|7033.8|7030.8|7034.2|7031.2|7034.4|7031.4|7033.8|7030.8|0
1633551900000|2021-10-06 20:25:00|7034.3|7031.3|7034.6|7031.6|7035.1|7032.1|7034.3|7031.3|0
1633552200000|2021-10-06 20:30:00|7034.5|7031.5|7038.2|7035.2|7039|7036|7033.9|7030.9|0
1633552500000|2021-10-06 20:35:00|7038|7035|7042.1|7039.1|7042.2|7039.2|7037.6|7034.6|0
1633552800000|2021-10-06 20:40:00|7042.2|7039.2|7041.9|7038.9|7045.4|7042.4|7041.4|7038.4|0
1633553100000|2021-10-06 20:45:00|7042|7039|7042.4|7039.4|7045.1|7042.1|7042|7039|0
1633553400000|2021-10-06 20:50:00|7042.5|7039.5|7043.7|7040.7|7043.7|7040.7|7042.2|7039.2|0
1633553700000|2021-10-06 20:55:00|7043.4|7040.4|7040.7|7037.7|7043.4|7040.4|7039.9|7036.9|0
1633554000000|2021-10-06 21:00:00|7041.1|7038.1|7042.1|7039.1|7042.8|7039.8|7040.8|7037.8|0
1633554300000|2021-10-06 21:05:00|7042.2|7039.2|7043|7040|7043|7040|7041.4|7038.4|0
1633554600000|2021-10-06 21:10:00|7043.4|7040.4|7044.6|7041.6|7045|7042|7042.7|7039.7|0
1633554900000|2021-10-06 21:15:00|7044.5|7041.5|7047.5|7044.5|7048.2|7045.2|7044.4|7041.4|0
1633555200000|2021-10-06 21:20:00|7047.3|7044.3|7045.9|7042.9|7047.5|7044.5|7044.2|7041.2|0
1633555500000|2021-10-06 21:25:00|7046|7043|7047.1|7044.1|7047.8|7044.8|7045.9|7042.9|0
1633555800000|2021-10-06 21:30:00|7047.5|7044.5|7048.3|7045.3|7048.3|7045.3|7046.6|7043.6|0
1633556100000|2021-10-06 21:35:00|7048.4|7045.4|7045.3|7042.3|7048.7|7045.7|7045|7042|0
1633556400000|2021-10-06 21:40:00|7045.6|7042.6|7046.5|7043.5|7048|7045|7044.1|7041.1|0
1633556700000|2021-10-06 21:45:00|7045.9|7042.9|7046|7043|7047.5|7044.5|7043.8|7040.8|0
1633557000000|2021-10-06 21:50:00|7045.9|7042.9|7046.3|7043.3|7047.8|7044.8|7045.3|7042.3|0
1633557300000|2021-10-06 21:55:00|7046.5|7043.5|7045.7|7042.7|7046.6|7043.6|7044.9|7041.9|0
1633557600000|2021-10-06 22:00:00|7045.8|7042.8|7045.3|7042.3|7046.6|7043.6|7045.1|7042.1|0
1633557900000|2021-10-06 22:05:00|7045.9|7042.9|7046.6|7043.6|7046.8|7043.8|7045.9|7042.9|0
1633558200000|2021-10-06 22:10:00|7046.7|7043.7|7046.4|7043.4|7047.1|7044.1|7046.2|7043.2|0
1633558500000|2021-10-06 22:15:00|7046.5|7043.5|7049.2|7046.2|7049.3|7046.3|7045.8|7042.8|0
1633558800000|2021-10-06 22:20:00|7049.3|7046.3|7050.6|7047.6|7052.2|7049.2|7049|7046|0
1633559100000|2021-10-06 22:25:00|7050.8|7047.8|7051.8|7048.8|7053.2|7050.2|7050.8|7047.8|0
1633559400000|2021-10-06 22:30:00|7052.1|7049.1|7054.5|7051.5|7055.3|7052.3|7051.7|7048.7|0
1633559700000|2021-10-06 22:35:00|7054.6|7051.6|7059.4|7056.4|7059.6|7056.6|7054.6|7051.6|0
1633560000000|2021-10-06 22:40:00|7059.3|7056.3|7058.9|7055.9|7060.9|7057.9|7058|7055|0
1633560300000|2021-10-06 22:45:00|7059|7056|7058.5|7055.5|7059.1|7056.1|7058.3|7055.3|0
1633560600000|2021-10-06 22:50:00|7058|7055|7059.7|7056.7|7059.7|7056.7|7057.6|7054.6|0
1633560900000|2021-10-06 22:55:00|7059.6|7056.6|7061.1|7058.1|7062|7059|7059.6|7056.6|0
1633561200000|2021-10-06 23:00:00|7061.4|7058.4|7067.3|7064.3|7068.3|7065.3|7061.4|7058.4|0
1633561500000|2021-10-06 23:05:00|7067|7064|7068.5|7065.5|7070.4|7067.4|7066.4|7063.4|0
1633561800000|2021-10-06 23:10:00|7068.2|7065.2|7066.7|7063.7|7068.4|7065.4|7066.4|7063.4|0
1633562100000|2021-10-06 23:15:00|7066.8|7063.8|7066|7063|7068.2|7065.2|7066|7063|0
1633562400000|2021-10-06 23:20:00|7065.9|7062.9|7065.2|7062.2|7066.9|7063.9|7065|7062|0
1633562700000|2021-10-06 23:25:00|7065.3|7062.3|7065.4|7062.4|7067|7064|7064.2|7061.2|0
1633563000000|2021-10-06 23:30:00|7065.3|7062.3|7064.7|7061.7|7066.9|7063.9|7064|7061|0
1633563300000|2021-10-06 23:35:00|7065|7062|7064.6|7061.6|7066.4|7063.4|7064.4|7061.4|0
1633563600000|2021-10-06 23:40:00|7064.5|7061.5|7063.9|7060.9|7065.2|7062.2|7063.4|7060.4|0
1633563900000|2021-10-06 23:45:00|7063.8|7060.8|7063.8|7060.8|7065|7062|7062.1|7059.1|0
1633564200000|2021-10-06 23:50:00|7064|7061|7064.5|7061.5|7065.1|7062.1|7063.6|7060.6|0
1633564500000|2021-10-06 23:55:00|7064.4|7061.4|7068.2|7063.2|7068.2|7064.4|7063.9|7060.9|0
1633564800000|2021-10-07 00:00:00|7068.1|7063.1|7065.3|7060.3|7072.9|7067.9|7063.7|7058.7|0
1633565100000|2021-10-07 00:05:00|7065.6|7060.6|7065.2|7060.2|7069|7064|7061.9|7056.9|0
1633565400000|2021-10-07 00:10:00|7065.4|7060.4|7064.9|7059.9|7067.1|7062.1|7063.4|7058.4|0
1633565700000|2021-10-07 00:15:00|7065.2|7060.2|7068|7063|7068.8|7063.8|7064.2|7059.2|0
1633566000000|2021-10-07 00:20:00|7067.7|7062.7|7067.1|7062.1|7067.9|7062.9|7063.7|7058.7|0
1633566300000|2021-10-07 00:25:00|7067.6|7062.6|7069.8|7064.8|7070.8|7065.8|7066.7|7061.7|0
1633566600000|2021-10-07 00:30:00|7069.2|7064.2|7073.7|7068.7|7076.3|7071.3|7068.8|7063.8|0
1633566900000|2021-10-07 00:35:00|7073.8|7068.8|7076.1|7071.1|7080.5|7075.5|7073.8|7068.8|0
1633567200000|2021-10-07 00:40:00|7075.7|7070.7|7072.9|7067.9|7075.9|7070.9|7072.6|7067.6|0
1633567500000|2021-10-07 00:45:00|7072.8|7067.8|7075.9|7070.9|7077.4|7072.4|7072.8|7067.8|0
1633567800000|2021-10-07 00:50:00|7075.7|7070.7|7075.9|7070.9|7077.1|7072.1|7074.2|7069.2|0
1633568100000|2021-10-07 00:55:00|7076|7071|7072.2|7067.2|7076.1|7071.1|7071.6|7066.6|0
1633568400000|2021-10-07 01:00:00|7072|7067|7070.3|7065.3|7074|7069|7069.6|7064.6|0
1633568700000|2021-10-07 01:05:00|7070.2|7065.2|7068.6|7063.6|7072.3|7067.3|7068.1|7063.1|0
1633569000000|2021-10-07 01:10:00|7068.7|7063.7|7071.1|7066.1|7071.1|7066.1|7067.5|7062.5|0
1633569300000|2021-10-07 01:15:00|7071.2|7066.2|7074|7069|7074|7069|7071.1|7066.1|0
1633569600000|2021-10-07 01:20:00|7074.1|7069.1|7070.3|7065.3|7075|7070|7069.7|7064.7|0
1633569900000|2021-10-07 01:25:00|7070.2|7065.2|7073.2|7068.2|7073.6|7068.6|7068.8|7063.8|0
1633570200000|2021-10-07 01:30:00|7073.3|7068.3|7081.2|7076.2|7081.4|7076.4|7071|7066|0
1633570500000|2021-10-07 01:35:00|7081.1|7076.1|7084.4|7079.4|7085.4|7080.4|7080.3|7075.3|0
1633570800000|2021-10-07 01:40:00|7084.3|7079.3|7086.5|7081.5|7088.1|7083.1|7083.8|7078.8|0
1633571100000|2021-10-07 01:45:00|7086.4|7081.4|7084.2|7079.2|7086.8|7081.8|7082.8|7077.8|0
1633571400000|2021-10-07 01:50:00|7084.1|7079.1|7089.3|7084.3|7089.4|7084.4|7084|7079|0
1633571700000|2021-10-07 01:55:00|7089.2|7084.2|7087.4|7082.4|7093.1|7088.1|7087.1|7082.1|0
1633572000000|2021-10-07 02:00:00|7087.2|7082.2|7087.9|7082.9|7090|7085|7086.9|7081.9|0
1633572300000|2021-10-07 02:05:00|7088|7083|7091.4|7086.4|7091.4|7086.4|7087.2|7082.2|0
1633572600000|2021-10-07 02:10:00|7091.6|7086.6|7103.6|7098.6|7104.1|7099.1|7091.5|7086.5|0
1633572900000|2021-10-07 02:15:00|7104.1|7099.1|7099.6|7094.6|7104.1|7099.1|7099.2|7094.2|0
1633573200000|2021-10-07 02:20:00|7099.5|7094.5|7101.6|7096.6|7102.1|7097.1|7098.7|7093.7|0
1633573500000|2021-10-07 02:25:00|7101.7|7096.7|7100.2|7095.2|7101.7|7096.7|7098.8|7093.8|0
1633573800000|2021-10-07 02:30:00|7100.3|7095.3|7101.3|7096.3|7102.4|7097.4|7099.7|7094.7|0
1633574100000|2021-10-07 02:35:00|7101.4|7096.4|7101.5|7096.5|7101.9|7096.9|7100.5|7095.5|0
1633574400000|2021-10-07 02:40:00|7101.4|7096.4|7098.3|7093.3|7101.8|7096.8|7096.9|7091.9|0
1633574700000|2021-10-07 02:45:00|7098.4|7093.4|7098.4|7093.4|7100.1|7095.1|7098|7093|0
1633575000000|2021-10-07 02:50:00|7098.5|7093.5|7097.9|7092.9|7098.8|7093.8|7096.7|7091.7|0
1633575300000|2021-10-07 02:55:00|7098.2|7093.2|7099.9|7094.9|7100.3|7095.3|7098.2|7093.2|0
1633575600000|2021-10-07 03:00:00|7100|7095|7098|7093|7100.5|7095.5|7097.8|7092.8|0
1633575900000|2021-10-07 03:05:00|7097.9|7092.9|7097.2|7092.2|7098.6|7093.6|7096.5|7091.5|0
1633576200000|2021-10-07 03:10:00|7097.1|7092.1|7091.5|7086.5|7097.5|7092.5|7091.5|7086.5|0
1633576500000|2021-10-07 03:15:00|7091.3|7086.3|7091.3|7086.3|7093.7|7088.7|7091.2|7086.2|0
1633576800000|2021-10-07 03:20:00|7091.4|7086.4|7092.5|7087.5|7093.6|7088.6|7090.2|7085.2|0
1633577100000|2021-10-07 03:25:00|7092.6|7087.6|7092.1|7087.1|7093.1|7088.1|7091.5|7086.5|0
1633577400000|2021-10-07 03:30:00|7092.2|7087.2|7091.2|7086.2|7093|7088|7091.1|7086.1|0
1633577700000|2021-10-07 03:35:00|7091.1|7086.1|7092.4|7087.4|7093|7088|7088.9|7083.9|0
1633578000000|2021-10-07 03:40:00|7092.5|7087.5|7091.6|7086.6|7093|7088|7091.3|7086.3|0
1633578300000|2021-10-07 03:45:00|7091.5|7086.5|7092.2|7087.2|7092.8|7087.8|7091.3|7086.3|0
1633578600000|2021-10-07 03:50:00|7092.3|7087.3|7092.3|7087.3|7092.8|7087.8|7091.2|7086.2|0
1633578900000|2021-10-07 03:55:00|7092.2|7087.2|7092.4|7087.4|7093.4|7088.4|7091.3|7086.3|0
1633579200000|2021-10-07 04:00:00|7092.5|7087.5|7093.2|7088.2|7093.4|7088.4|7091.6|7086.6|0
1633579500000|2021-10-07 04:05:00|7093.1|7088.1|7094.3|7089.3|7094.4|7089.4|7092.1|7087.1|0
1633579800000|2021-10-07 04:10:00|7094.4|7089.4|7092.4|7087.4|7094.4|7089.4|7091.9|7086.9|0
1633580100000|2021-10-07 04:15:00|7092.5|7087.5|7093.7|7088.7|7093.7|7088.7|7092.5|7087.5|0
1633580400000|2021-10-07 04:20:00|7093.8|7088.8|7092.8|7087.8|7094.2|7089.2|7092.3|7087.3|0
1633580700000|2021-10-07 04:25:00|7092.7|7087.7|7092.1|7087.1|7093.7|7088.7|7092|7087|0
1633581000000|2021-10-07 04:30:00|7092|7087|7091.6|7086.6|7093.9|7088.9|7091.6|7086.6|0
1633581300000|2021-10-07 04:35:00|7091.5|7086.5|7092.2|7087.2|7092.3|7087.3|7089.6|7084.6|0
1633581600000|2021-10-07 04:40:00|7092.1|7087.1|7087.6|7082.6|7092.3|7087.3|7087|7082|0
1633581900000|2021-10-07 04:45:00|7087.5|7082.5|7083.2|7078.2|7088.2|7083.2|7080.2|7075.2|0
1633582200000|2021-10-07 04:50:00|7083.1|7078.1|7082.7|7077.7|7084.8|7079.8|7081.6|7076.6|0
1633582500000|2021-10-07 04:55:00|7082.6|7077.6|7083.2|7078.2|7083.7|7078.7|7081.9|7076.9|0
1633582800000|2021-10-07 05:00:00|7083.1|7078.1|7089.3|7084.3|7089.4|7084.4|7077.7|7072.7|0
1633583100000|2021-10-07 05:05:00|7089.4|7084.4|7085.2|7080.2|7089.6|7084.6|7084.8|7079.8|0
1633583400000|2021-10-07 05:10:00|7085.1|7080.1|7084.5|7079.5|7086.4|7081.4|7080.4|7075.4|0
1633583700000|2021-10-07 05:15:00|7084.4|7079.4|7085.3|7080.3|7087.4|7082.4|7084.1|7079.1|0
1633584000000|2021-10-07 05:20:00|7085.4|7080.4|7086.1|7081.1|7086.6|7081.6|7084.7|7079.7|0
1633584300000|2021-10-07 05:25:00|7086|7081|7090.8|7085.8|7090.8|7085.8|7084.6|7079.6|0
1633584600000|2021-10-07 05:30:00|7090.5|7085.5|7087.5|7082.5|7091.7|7086.7|7086.7|7081.7|0
1633584900000|2021-10-07 05:35:00|7087.4|7082.4|7088|7083|7090.6|7085.6|7087.2|7082.2|0
1633585200000|2021-10-07 05:40:00|7088.1|7083.1|7084.7|7079.7|7088.1|7083.1|7082.1|7077.1|0
1633585500000|2021-10-07 05:45:00|7084.6|7079.6|7086.2|7081.2|7086.9|7081.9|7083.5|7078.5|0
1633585800000|2021-10-07 05:50:00|7086.1|7081.1|7083|7078|7086.5|7081.5|7081.9|7076.9|0
1633586100000|2021-10-07 05:55:00|7082.9|7077.9|7089.9|7084.9|7090.7|7085.7|7082.2|7077.2|0
1633586400000|2021-10-07 06:00:00|7089.3|7084.3|7096.5|7091.5|7096.9|7091.9|7089.1|7084.1|0
1633586700000|2021-10-07 06:05:00|7096.6|7091.6|7101|7096|7105.8|7100.8|7095.6|7090.6|0
1633587000000|2021-10-07 06:10:00|7101.2|7096.2|7100.6|7095.6|7104.6|7099.6|7100|7095|0
1633587300000|2021-10-07 06:15:00|7100.7|7095.7|7104|7099|7104.3|7099.3|7099.4|7094.4|0
1633587600000|2021-10-07 06:20:00|7103.9|7098.9|7107.1|7102.1|7109.8|7104.8|7103.9|7098.9|0
1633587900000|2021-10-07 06:25:00|7107.2|7102.2|7109.5|7104.5|7109.5|7104.5|7106.1|7101.1|0
1633588200000|2021-10-07 06:30:00|7109.4|7104.4|7110.3|7105.3|7114.8|7109.8|7108.7|7103.7|0
1633588500000|2021-10-07 06:35:00|7110.4|7105.4|7109.6|7104.6|7112.5|7107.5|7109.4|7104.4|0
1633588800000|2021-10-07 06:40:00|7109.5|7104.5|7104.8|7099.8|7109.9|7104.9|7104.7|7099.7|0
1633589100000|2021-10-07 06:45:00|7104.9|7099.9|7100.8|7095.8|7107.4|7102.4|7100.3|7095.3|0
1633589400000|2021-10-07 06:50:00|7101|7096|7104.9|7099.9|7106.2|7101.2|7098.3|7093.3|0
1633589700000|2021-10-07 06:55:00|7104.8|7099.8|7109.1|7104.1|7110.2|7105.2|7102.7|7097.7|0
1633590000000|2021-10-07 07:00:00|7109.4|7104.4|7108.1|7103.1|7111.4|7106.4|7104.6|7099.6|0
1633590300000|2021-10-07 07:05:00|7107.9|7102.9|7113.4|7108.4|7113.8|7108.8|7105.2|7100.2|0
1633590600000|2021-10-07 07:10:00|7113.5|7108.5|7112.5|7107.5|7116.7|7111.7|7110.9|7105.9|0
1633590900000|2021-10-07 07:15:00|7112.3|7107.3|7104.4|7099.4|7116|7111|7104.4|7099.4|0
1633591200000|2021-10-07 07:20:00|7104.6|7099.6|7111.3|7106.3|7112.5|7107.5|7104.6|7099.6|0
1633591500000|2021-10-07 07:25:00|7111.4|7106.4|7115.5|7110.5|7115.5|7110.5|7108.9|7103.9|0
1633591800000|2021-10-07 07:30:00|7115.2|7110.2|7112.6|7107.6|7117.6|7112.6|7112.5|7107.5|0
1633592100000|2021-10-07 07:35:00|7112.7|7107.7|7117.4|7112.4|7117.9|7112.9|7112.5|7107.5|0
1633592400000|2021-10-07 07:40:00|7117.3|7112.3|7116.5|7111.5|7119.2|7114.2|7115.1|7110.1|0
1633592700000|2021-10-07 07:45:00|7116.6|7111.6|7117.6|7112.6|7118.6|7113.6|7114.3|7109.3|0
1633593000000|2021-10-07 07:50:00|7117.4|7112.4|7120|7115|7121|7116|7117.1|7112.1|0
1633593300000|2021-10-07 07:55:00|7120.1|7115.1|7125.1|7120.1|7126.3|7121.3|7119.9|7114.9|0
1633593600000|2021-10-07 08:00:00|7125.6|7120.6|7148.3|7145.3|7148.9|7145.9|7124.8|7119.8|0
1633593900000|2021-10-07 08:05:00|7148.2|7145.2|7150.5|7147.5|7154.2|7151.2|7143.4|7140.4|0
1633594200000|2021-10-07 08:10:00|7150.4|7147.4|7145.5|7142.5|7150.4|7147.4|7145|7142|0
1633594500000|2021-10-07 08:15:00|7146|7143|7142.8|7139.8|7149.1|7146.1|7142.8|7139.8|0
1633594800000|2021-10-07 08:20:00|7142.9|7139.9|7144.2|7141.2|7145.2|7142.2|7142.9|7139.9|0
1633595100000|2021-10-07 08:25:00|7144.4|7141.4|7146.5|7143.5|7146.7|7143.7|7143.4|7140.4|0
1633595400000|2021-10-07 08:30:00|7146.4|7143.4|7151.4|7148.4|7153.1|7150.1|7146.1|7143.1|0
1633595700000|2021-10-07 08:35:00|7151.6|7148.6|7154.6|7151.6|7155.8|7152.8|7151.3|7148.3|0
1633596000000|2021-10-07 08:40:00|7154.4|7151.4|7152.3|7149.3|7154.4|7151.4|7151.6|7148.6|0
1633596300000|2021-10-07 08:45:00|7151.5|7148.5|7154.5|7151.5|7154.8|7151.8|7151.2|7148.2|0
1633596600000|2021-10-07 08:50:00|7154.7|7151.7|7152.8|7149.8|7154.7|7151.7|7151.6|7148.6|0
1633596900000|2021-10-07 08:55:00|7152.9|7149.9|7152|7149|7153.5|7150.5|7150.7|7147.7|0
1633597200000|2021-10-07 09:00:00|7152.1|7149.1|7150.9|7147.9|7152.4|7149.4|7150|7147|0
1633597500000|2021-10-07 09:05:00|7150.8|7147.8|7151.3|7148.3|7151.3|7148.3|7149.4|7146.4|0
1633597800000|2021-10-07 09:10:00|7151.1|7148.1|7150.3|7147.3|7152.3|7149.3|7150.3|7147.3|0
1633598100000|2021-10-07 09:15:00|7150.5|7147.5|7149.4|7146.4|7151.6|7148.6|7149.4|7146.4|0
1633598400000|2021-10-07 09:20:00|7149.5|7146.5|7147.4|7144.4|7149.7|7146.7|7147.3|7144.3|0
1633598700000|2021-10-07 09:25:00|7147.3|7144.3|7147.5|7144.5|7148.5|7145.5|7147.1|7144.1|0
1633599000000|2021-10-07 09:30:00|7147.7|7144.7|7147.5|7144.5|7147.7|7144.7|7146.3|7143.3|0
1633599300000|2021-10-07 09:35:00|7147.4|7144.4|7147.5|7144.5|7148.5|7145.5|7147.3|7144.3|0
1633599600000|2021-10-07 09:40:00|7146.9|7143.9|7144.8|7141.8|7147.1|7144.1|7144.4|7141.4|0
1633599900000|2021-10-07 09:45:00|7144.7|7141.7|7146.4|7143.4|7147.2|7144.2|7144.7|7141.7|0
1633600200000|2021-10-07 09:50:00|7146.3|7143.3|7144.1|7141.1|7146.4|7143.4|7143.9|7140.9|0
1633600500000|2021-10-07 09:55:00|7144.3|7141.3|7144.9|7141.9|7145.8|7142.8|7143.2|7140.2|0
1633600800000|2021-10-07 10:00:00|7145.8|7142.8|7147.3|7144.3|7148.3|7145.3|7145.5|7142.5|0
1633601100000|2021-10-07 10:05:00|7147.4|7144.4|7148.4|7145.4|7148.6|7145.6|7147.3|7144.3|0
1633601400000|2021-10-07 10:10:00|7148.3|7145.3|7146.9|7143.9|7148.7|7145.7|7146.4|7143.4|0
1633601700000|2021-10-07 10:15:00|7147|7144|7146.6|7143.6|7147.6|7144.6|7146.1|7143.1|0
1633602000000|2021-10-07 10:20:00|7146.5|7143.5|7142.3|7139.3|7146.6|7143.6|7141.9|7138.9|0
1633602300000|2021-10-07 10:25:00|7142.4|7139.4|7141.6|7138.6|7142.5|7139.5|7139.9|7136.9|0
1633602600000|2021-10-07 10:30:00|7141.7|7138.7|7139.4|7136.4|7142.1|7139.1|7138.5|7135.5|0
1633602900000|2021-10-07 10:35:00|7139.6|7136.6|7140.5|7137.5|7141|7138|7138.8|7135.8|0
1633603200000|2021-10-07 10:40:00|7140.4|7137.4|7141.3|7138.3|7141.7|7138.7|7138.5|7135.5|0
1633603500000|2021-10-07 10:45:00|7141.2|7138.2|7145.5|7142.5|7145.8|7142.8|7141.2|7138.2|0
1633603800000|2021-10-07 10:50:00|7145.4|7142.4|7148.2|7145.2|7148.3|7145.3|7144.5|7141.5|0
1633604100000|2021-10-07 10:55:00|7148.3|7145.3|7150.1|7147.1|7150.1|7147.1|7146.9|7143.9|0
1633604400000|2021-10-07 11:00:00|7147.5|7144.5|7148.2|7145.2|7151.9|7148.9|7145.6|7142.6|0
1633604700000|2021-10-07 11:05:00|7148.3|7145.3|7152.3|7149.3|7152.5|7149.5|7148.3|7145.3|0
1633605000000|2021-10-07 11:10:00|7152.7|7149.7|7155|7152|7155.2|7152.2|7151.1|7148.1|0
1633605300000|2021-10-07 11:15:00|7154.9|7151.9|7158.1|7155.1|7159.6|7156.6|7153.8|7150.8|0
1633605600000|2021-10-07 11:20:00|7157.8|7154.8|7160.4|7157.4|7160.4|7157.4|7156.9|7153.9|0
1633605900000|2021-10-07 11:25:00|7160.2|7157.2|7158.6|7155.6|7160.6|7157.6|7157.8|7154.8|0
1633606200000|2021-10-07 11:30:00|7158.7|7155.7|7160.2|7157.2|7160.2|7157.2|7157.8|7154.8|0
1633606500000|2021-10-07 11:35:00|7160.3|7157.3|7162.5|7159.5|7163.1|7160.1|7159.3|7156.3|0
1633606800000|2021-10-07 11:40:00|7162.6|7159.6|7157.1|7154.1|7162.7|7159.7|7156.5|7153.5|0
1633607100000|2021-10-07 11:45:00|7157.3|7154.3|7158.3|7155.3|7160.5|7157.5|7157.2|7154.2|0
1633607400000|2021-10-07 11:50:00|7158.2|7155.2|7155.6|7152.6|7158.4|7155.4|7154.6|7151.6|0
1633607700000|2021-10-07 11:55:00|7155.5|7152.5|7153.1|7150.1|7155.6|7152.6|7152.6|7149.6|0
1633608000000|2021-10-07 12:00:00|7152.6|7149.6|7154.7|7151.7|7155.9|7152.9|7152.6|7149.6|0
1633608300000|2021-10-07 12:05:00|7154.3|7151.3|7151|7148|7154.7|7151.7|7150.9|7147.9|0
1633608600000|2021-10-07 12:10:00|7150.9|7147.9|7149.9|7146.9|7151|7148|7148.3|7145.3|0
1633608900000|2021-10-07 12:15:00|7152.3|7149.3|7151.3|7148.3|7152.8|7149.8|7150.1|7147.1|0
1633609200000|2021-10-07 12:20:00|7151.1|7148.1|7150.5|7147.5|7151.4|7148.4|7150|7147|0
1633609500000|2021-10-07 12:25:00|7150.7|7147.7|7153.8|7150.8|7154.1|7151.1|7150.6|7147.6|0
1633609800000|2021-10-07 12:30:00|7153.7|7150.7|7149.3|7146.3|7153.7|7150.7|7149.3|7146.3|0
1633610100000|2021-10-07 12:35:00|7149.4|7146.4|7151.1|7148.1|7152|7149|7149.1|7146.1|0
1633610400000|2021-10-07 12:40:00|7151|7148|7155.7|7152.7|7157.3|7154.3|7150.9|7147.9|0
1633610700000|2021-10-07 12:45:00|7155.4|7152.4|7155.1|7152.1|7155.8|7152.8|7154.3|7151.3|0
1633611000000|2021-10-07 12:50:00|7155.2|7152.2|7155.5|7152.5|7156.8|7153.8|7154.8|7151.8|0
1633611300000|2021-10-07 12:55:00|7155.2|7152.2|7152.1|7149.1|7155.2|7152.2|7151.9|7148.9|0
1633611600000|2021-10-07 13:00:00|7152|7149|7146.1|7143.1|7152.3|7149.3|7145.5|7142.5|0
1633611900000|2021-10-07 13:05:00|7146|7143|7146|7143|7146.1|7143.1|7144.3|7141.3|0
1633612200000|2021-10-07 13:10:00|7146.1|7143.1|7144.7|7141.7|7146.1|7143.1|7144.2|7141.2|0
1633612500000|2021-10-07 13:15:00|7144.8|7141.8|7142.5|7139.5|7146.1|7143.1|7142.5|7139.5|0
1633612800000|2021-10-07 13:20:00|7142.6|7139.6|7137.3|7134.3|7143|7140|7137|7134|0
1633613100000|2021-10-07 13:25:00|7136.6|7133.6|7133.7|7130.7|7139.3|7136.3|7133|7130|0
1633613400000|2021-10-07 13:30:00|7133.8|7130.8|7151.9|7150.1|7159.6|7157.8|7125.7|7123.9|0
1633613700000|2021-10-07 13:35:00|7153.3|7151.5|7137.1|7135.3|7160|7158.2|7136.9|7135.1|0
1633614000000|2021-10-07 13:40:00|7137.2|7135.4|7151.6|7149.8|7153.6|7151.8|7135.8|7134|0
1633614300000|2021-10-07 13:45:00|7151.7|7149.9|7150.6|7148.8|7163.6|7161.8|7143.5|7141.7|0
1633614600000|2021-10-07 13:50:00|7151|7149.2|7166|7164.2|7168.4|7166.6|7144.9|7143.1|0
1633614900000|2021-10-07 13:55:00|7168.1|7166.3|7166.7|7164.9|7169.7|7167.9|7160.9|7159.1|0
1633615200000|2021-10-07 14:00:00|7167|7165.2|7172.4|7170.6|7178.8|7177|7165.2|7163.4|0
1633615500000|2021-10-07 14:05:00|7172.7|7170.9|7167.9|7166.1|7173|7171.2|7158|7156.2|0
1633615800000|2021-10-07 14:10:00|7167.7|7165.9|7175.7|7173.9|7177.8|7176|7166.5|7164.7|0
1633616100000|2021-10-07 14:15:00|7177.1|7175.3|7183.4|7181.6|7183.8|7182|7172.8|7171|0
1633616400000|2021-10-07 14:20:00|7183.9|7182.1|7189.3|7187.5|7195.4|7193.6|7182.1|7180.3|0
1633616700000|2021-10-07 14:25:00|7190.3|7188.5|7196.1|7194.3|7198.9|7197.1|7189.9|7188.1|0
1633617000000|2021-10-07 14:30:00|7196.7|7194.9|7197.9|7196.1|7197.9|7196.1|7190.1|7188.3|0
1633617300000|2021-10-07 14:35:00|7198.2|7196.4|7202.8|7201|7207.8|7206|7197.6|7195.8|0
1633617600000|2021-10-07 14:40:00|7203.4|7201.6|7201.2|7199.4|7204.2|7202.4|7195.7|7193.9|0
1633617900000|2021-10-07 14:45:00|7201.1|7199.3|7197.1|7195.3|7206.5|7204.7|7194|7192.2|0
1633618200000|2021-10-07 14:50:00|7197|7195.2|7195.6|7193.8|7202|7200.2|7193.3|7191.5|0
1633618500000|2021-10-07 14:55:00|7195.7|7193.9|7199.7|7197.9|7202.6|7200.8|7194.8|7193|0
1633618800000|2021-10-07 15:00:00|7199.9|7198.1|7203.4|7201.6|7203.8|7202|7195.9|7194.1|0
1633619100000|2021-10-07 15:05:00|7202.7|7200.9|7195.1|7193.3|7204.9|7203.1|7194.7|7192.9|0
1633619400000|2021-10-07 15:10:00|7195.5|7193.7|7198|7196.2|7200.5|7198.7|7192.9|7191.1|0
1633619700000|2021-10-07 15:15:00|7198.1|7196.3|7201.4|7199.6|7204|7202.2|7194.2|7192.4|0
1633620000000|2021-10-07 15:20:00|7201.9|7200.1|7200.5|7198.7|7205.4|7203.6|7200.3|7198.5|0
1633620300000|2021-10-07 15:25:00|7200.2|7198.4|7205|7203.2|7205.6|7203.8|7198.1|7196.3|0
1633620600000|2021-10-07 15:30:00|7205.3|7203.5|7208.3|7206.5|7208.6|7206.8|7202.4|7200.6|0
1633620900000|2021-10-07 15:35:00|7208|7206.2|7205.1|7203.3|7210.7|7208.9|7203.5|7201.7|0
1633621200000|2021-10-07 15:40:00|7205.2|7203.4|7211.1|7209.3|7211.9|7210.1|7203.6|7201.8|0
1633621500000|2021-10-07 15:45:00|7211.3|7209.5|7213|7211.2|7214.3|7212.5|7209.8|7208|0
1633621800000|2021-10-07 15:50:00|7212.7|7210.9|7209|7207.2|7215.1|7213.3|7207|7205.2|0
1633622100000|2021-10-07 15:55:00|7209.6|7207.8|7217.2|7215.4|7217.9|7216.1|7208.3|7206.5|0
1633622400000|2021-10-07 16:00:00|7217.4|7215.6|7210.5|7208.7|7217.4|7215.6|7210|7208.2|0
1633622700000|2021-10-07 16:05:00|7210.6|7208.8|7207.5|7205.7|7213.7|7211.9|7205.9|7204.1|0
1633623000000|2021-10-07 16:10:00|7207.3|7205.5|7204.3|7202.5|7209.5|7207.7|7201.3|7199.5|0
1633623300000|2021-10-07 16:15:00|7204.6|7202.8|7207.4|7205.6|7208.8|7207|7203.2|7201.4|0
1633623600000|2021-10-07 16:20:00|7207.2|7205.4|7212.9|7211.1|7213.1|7211.3|7206.9|7205.1|0
1633623900000|2021-10-07 16:25:00|7212.8|7211|7211.6|7209.8|7214.9|7213.1|7210|7208.2|0
1633624200000|2021-10-07 16:30:00|7211.8|7210|7213.4|7211.6|7216.2|7214.4|7210.9|7209.1|0
1633624500000|2021-10-07 16:35:00|7213.5|7211.7|7214.3|7212.5|7215.7|7213.9|7212|7210.2|0
1633624800000|2021-10-07 16:40:00|7214.4|7212.6|7209.8|7208|7215.9|7214.1|7206.3|7204.5|0
1633625100000|2021-10-07 16:45:00|7209.3|7207.5|7202.2|7200.4|7211.8|7210|7201.9|7200.1|0
1633625400000|2021-10-07 16:50:00|7202.9|7201.1|7204.9|7203.1|7205.6|7203.8|7198.5|7196.7|0
1633625700000|2021-10-07 16:55:00|7205|7203.2|7204.3|7202.5|7206.9|7205.1|7201.7|7199.9|0
1633626000000|2021-10-07 17:00:00|7203.8|7202|7199.4|7197.6|7205|7203.2|7198|7196.2|0
1633626300000|2021-10-07 17:05:00|7199.3|7197.5|7200.2|7198.4|7202.2|7200.4|7198.6|7196.8|0
1633626600000|2021-10-07 17:10:00|7200|7198.2|7204.3|7202.5|7204.3|7202.5|7199.3|7197.5|0
1633626900000|2021-10-07 17:15:00|7204.2|7202.4|7203.8|7202|7205.4|7203.6|7202.5|7200.7|0
1633627200000|2021-10-07 17:20:00|7203.7|7201.9|7204.4|7202.6|7205.4|7203.6|7201.1|7199.3|0
1633627500000|2021-10-07 17:25:00|7204.2|7202.4|7204.2|7202.4|7204.4|7202.6|7199.9|7198.1|0
1633627800000|2021-10-07 17:30:00|7204.1|7202.3|7204.4|7202.6|7205.5|7203.7|7200.1|7198.3|0
1633628100000|2021-10-07 17:35:00|7203.8|7202|7206.8|7205|7207.2|7205.4|7202.6|7200.8|0
1633628400000|2021-10-07 17:40:00|7206.9|7205.1|7208.9|7207.1|7209.4|7207.6|7206|7204.2|0
1633628700000|2021-10-07 17:45:00|7209|7207.2|7207.8|7206|7210.9|7209.1|7205.5|7203.7|0
1633629000000|2021-10-07 17:50:00|7207.5|7205.7|7204|7202.2|7209.1|7207.3|7201.2|7199.4|0
1633629300000|2021-10-07 17:55:00|7204.1|7202.3|7200.4|7198.6|7206.9|7205.1|7200.3|7198.5|0
1633629600000|2021-10-07 18:00:00|7200.3|7198.5|7194.5|7192.7|7203.6|7201.8|7189.5|7187.7|0
1633629900000|2021-10-07 18:05:00|7194.4|7192.6|7196.4|7194.6|7199.9|7198.1|7193.8|7192|0
1633630200000|2021-10-07 18:10:00|7196.2|7194.4|7198.9|7197.1|7199.5|7197.7|7192.3|7190.5|0
1633630500000|2021-10-07 18:15:00|7198.7|7196.9|7196.9|7195.1|7199.7|7197.9|7195.9|7194.1|0
1633630800000|2021-10-07 18:20:00|7197|7195.2|7194|7192.2|7197.4|7195.6|7193.1|7191.3|0
1633631100000|2021-10-07 18:25:00|7193.9|7192.1|7190.5|7188.7|7194.3|7192.5|7189|7187.2|0
1633631400000|2021-10-07 18:30:00|7191|7189.2|7191.9|7190.1|7193.2|7191.4|7186.5|7184.7|0
1633631700000|2021-10-07 18:35:00|7192.3|7190.5|7190.6|7188.8|7195|7193.2|7189|7187.2|0
1633632000000|2021-10-07 18:40:00|7190.5|7188.7|7180.5|7178.7|7190.5|7188.7|7178.7|7176.9|0
1633632300000|2021-10-07 18:45:00|7180.4|7178.6|7185.3|7183.5|7185.3|7183.5|7178.8|7177|0
1633632600000|2021-10-07 18:50:00|7185.1|7183.3|7187.4|7185.6|7189.7|7187.9|7181.9|7180.1|0
1633632900000|2021-10-07 18:55:00|7187|7185.2|7193.8|7192|7197.5|7195.7|7186|7184.2|0
1633633200000|2021-10-07 19:00:00|7193.4|7191.6|7193.1|7191.3|7196.3|7194.5|7188.1|7186.3|0
1633633500000|2021-10-07 19:05:00|7193.6|7191.8|7195|7193.2|7197.8|7196|7192.8|7191|0
1633633800000|2021-10-07 19:10:00|7194.3|7192.5|7196.4|7194.6|7196.9|7195.1|7189.3|7187.5|0
1633634100000|2021-10-07 19:15:00|7196.3|7194.5|7196.8|7195|7198.2|7196.4|7192.5|7190.7|0
1633634400000|2021-10-07 19:20:00|7196.3|7194.5|7191.3|7189.5|7200.3|7198.5|7190.6|7188.8|0
1633634700000|2021-10-07 19:25:00|7191.2|7189.4|7189.5|7187.7|7192.2|7190.4|7185.8|7184|0
1633635000000|2021-10-07 19:30:00|7188.8|7187|7191.1|7189.3|7192.2|7190.4|7186.3|7184.5|0
1633635300000|2021-10-07 19:35:00|7191|7189.2|7189.1|7187.3|7195.5|7193.7|7188.7|7186.9|0
1633635600000|2021-10-07 19:40:00|7189.9|7188.1|7175.9|7174.1|7190.9|7189.1|7175.9|7174.1|0
1633635900000|2021-10-07 19:45:00|7175.8|7174|7181.1|7179.3|7181.5|7179.7|7173.6|7171.8|0
1633636200000|2021-10-07 19:50:00|7177.9|7176.1|7175.7|7173.9|7180.6|7178.8|7171.4|7169.6|0
1633636500000|2021-10-07 19:55:00|7175.2|7173.4|7169.3|7167.5|7175.3|7173.5|7164.8|7163|0
1633636800000|2021-10-07 20:00:00|7169.9|7166.9|7173|7170|7173.1|7170.1|7169.3|7166.3|0
1633637100000|2021-10-07 20:05:00|7172.9|7169.9|7172.4|7169.4|7173.1|7170.1|7172|7169|0
1633637400000|2021-10-07 20:10:00|7172.3|7169.3|7173.8|7170.8|7174.2|7171.2|7172.2|7169.2|0
1633637700000|2021-10-07 20:15:00|7173.9|7170.9|7172.1|7169.1|7174.6|7171.6|7169.9|7166.9|0
1633638000000|2021-10-07 20:20:00|7172|7169|7176.2|7173.2|7176.8|7173.8|7171.8|7168.8|0
1633638300000|2021-10-07 20:25:00|7176.3|7173.3|7175.6|7172.6|7176.5|7173.5|7174.9|7171.9|0
1633638600000|2021-10-07 20:30:00|7175.9|7172.9|7175.5|7172.5|7176.1|7173.1|7175.1|7172.1|0
1633638900000|2021-10-07 20:35:00|7175.4|7172.4|7176.9|7173.9|7176.9|7173.9|7175.1|7172.1|0
1633639200000|2021-10-07 20:40:00|7176.8|7173.8|7177.1|7174.1|7178|7175|7176.7|7173.7|0
1633639500000|2021-10-07 20:45:00|7177.2|7174.2|7174|7171|7177.2|7174.2|7174|7171|0
1633639800000|2021-10-07 20:50:00|7173.7|7170.7|7172.7|7169.7|7173.7|7170.7|7171.7|7168.7|0
1633640100000|2021-10-07 20:55:00|7172.6|7169.6|7172.7|7169.7|7173.3|7170.3|7172.2|7169.2|0
1633640400000|2021-10-07 21:00:00|7173|7170|7173.8|7170.8|7173.9|7170.9|7172.6|7169.6|0
1633640700000|2021-10-07 21:05:00|7173.9|7170.9|7174.1|7171.1|7174.5|7171.5|7173.6|7170.6|0
1633641000000|2021-10-07 21:10:00|7174|7171|7173.4|7170.4|7174.3|7171.3|7173.2|7170.2|0
1633641300000|2021-10-07 21:15:00|7173.5|7170.5|7173.2|7170.2|7173.8|7170.8|7173.2|7170.2|0
1633641600000|2021-10-07 21:20:00|7173.3|7170.3|7170.9|7167.9|7173.3|7170.3|7170.3|7167.3|0
1633641900000|2021-10-07 21:25:00|7171.1|7168.1|7174.1|7171.1|7174.2|7171.2|7171.1|7168.1|0
1633642200000|2021-10-07 21:30:00|7175|7172|7173.7|7170.7|7175.1|7172.1|7173.7|7170.7|0
1633642500000|2021-10-07 21:35:00|7173.6|7170.6|7173.2|7170.2|7173.9|7170.9|7173.1|7170.1|0
1633642800000|2021-10-07 21:40:00|7173.1|7170.1|7172.1|7169.1|7173.1|7170.1|7171.5|7168.5|0
1633643100000|2021-10-07 21:45:00|7172|7169|7173.4|7170.4|7173.6|7170.6|7172|7169|0
1633643400000|2021-10-07 21:50:00|7173.3|7170.3|7173|7170|7173.5|7170.5|7172.8|7169.8|0
1633643700000|2021-10-07 21:55:00|7172.8|7169.8|7174.5|7171.5|7174.5|7171.5|7172.8|7169.8|0
1633644000000|2021-10-07 22:00:00|7174.7|7171.7|7175.9|7172.9|7176.1|7173.1|7174.6|7171.6|0
1633644300000|2021-10-07 22:05:00|7175.8|7172.8|7174.9|7171.9|7176.5|7173.5|7174.9|7171.9|0
1633644600000|2021-10-07 22:10:00|7175.1|7172.1|7173.3|7170.3|7175.3|7172.3|7173.3|7170.3|0
1633644900000|2021-10-07 22:15:00|7173.2|7170.2|7172.4|7169.4|7173.6|7170.6|7172.1|7169.1|0
1633645200000|2021-10-07 22:20:00|7172.5|7169.5|7171.1|7168.1|7172.5|7169.5|7170.3|7167.3|0
1633645500000|2021-10-07 22:25:00|7171|7168|7170.5|7167.5|7171.2|7168.2|7167.8|7164.8|0
1633645800000|2021-10-07 22:30:00|7170.6|7167.6|7169.9|7166.9|7170.9|7167.9|7169.8|7166.8|0
1633646100000|2021-10-07 22:35:00|7170|7167|7171.5|7168.5|7171.5|7168.5|7169.8|7166.8|0
1633646400000|2021-10-07 22:40:00|7171.9|7168.9|7170.5|7167.5|7171.9|7168.9|7170.2|7167.2|0
1633646700000|2021-10-07 22:45:00|7170.6|7167.6|7172|7169|7172|7169|7169.9|7166.9|0
1633647000000|2021-10-07 22:50:00|7172.1|7169.1|7172.1|7169.1|7173|7170|7171.7|7168.7|0
1633647300000|2021-10-07 22:55:00|7172|7169|7173.9|7170.9|7174.5|7171.5|7172|7169|0
1633647600000|2021-10-07 23:00:00|7173.8|7170.8|7176|7173|7176|7173|7173.7|7170.7|0
1633647900000|2021-10-07 23:05:00|7175.9|7172.9|7175.7|7172.7|7176.9|7173.9|7175|7172|0
1633648200000|2021-10-07 23:10:00|7175.6|7172.6|7177|7174|7177|7174|7175.4|7172.4|0
1633648500000|2021-10-07 23:15:00|7176.9|7173.9|7176.8|7173.8|7177.4|7174.4|7176.5|7173.5|0
1633648800000|2021-10-07 23:20:00|7176.7|7173.7|7174.4|7171.4|7176.8|7173.8|7174.2|7171.2|0
1633649100000|2021-10-07 23:25:00|7174.5|7171.5|7175.5|7172.5|7175.6|7172.6|7174.4|7171.4|0
1633649400000|2021-10-07 23:30:00|7175.6|7172.6|7174.4|7171.4|7175.6|7172.6|7173.9|7170.9|0
1633649700000|2021-10-07 23:35:00|7174.2|7171.2|7174.1|7171.1|7174.7|7171.7|7173.8|7170.8|0
1633650000000|2021-10-07 23:40:00|7174|7171|7175.8|7172.8|7176|7173|7174|7171|0
1633650300000|2021-10-07 23:45:00|7176|7173|7175.3|7172.3|7177|7174|7175|7172|0
1633650600000|2021-10-07 23:50:00|7175.4|7172.4|7177.6|7174.6|7177.6|7174.6|7175.4|7172.4|0
1633650900000|2021-10-07 23:55:00|7177.8|7174.8|7186.9|7181.9|7186.9|7182.5|7177.8|7174.8|0
1633651200000|2021-10-08 00:00:00|7186.5|7181.5|7181.7|7176.7|7186.6|7181.6|7181|7176|0
1633651500000|2021-10-08 00:05:00|7181.6|7176.6|7175.8|7170.8|7183|7178|7174.9|7169.9|0
1633651800000|2021-10-08 00:10:00|7175.9|7170.9|7170.1|7165.1|7176.6|7171.6|7170.1|7165.1|0
1633652100000|2021-10-08 00:15:00|7169.8|7164.8|7167.3|7162.3|7172.9|7167.9|7164|7159|0
1633652400000|2021-10-08 00:20:00|7167.2|7162.2|7169.8|7164.8|7169.8|7164.8|7164.2|7159.2|0
1633652700000|2021-10-08 00:25:00|7169.7|7164.7|7172|7167|7175.3|7170.3|7168.3|7163.3|0
1633653000000|2021-10-08 00:30:00|7171.9|7166.9|7171.8|7166.8|7174.7|7169.7|7170.6|7165.6|0
1633653300000|2021-10-08 00:35:00|7171.7|7166.7|7177.4|7172.4|7177.7|7172.7|7167.3|7162.3|0
1633653600000|2021-10-08 00:40:00|7177.3|7172.3|7180|7175|7183.3|7178.3|7177.3|7172.3|0
1633653900000|2021-10-08 00:45:00|7180.2|7175.2|7181.3|7176.3|7182.8|7177.8|7179.1|7174.1|0
1633654200000|2021-10-08 00:50:00|7181.2|7176.2|7182.4|7177.4|7183.5|7178.5|7180.4|7175.4|0
1633654500000|2021-10-08 00:55:00|7182.2|7177.2|7184.2|7179.2|7184.9|7179.9|7181.6|7176.6|0
1633654800000|2021-10-08 01:00:00|7184.3|7179.3|7181.4|7176.4|7184.8|7179.8|7180.8|7175.8|0
1633655100000|2021-10-08 01:05:00|7181.5|7176.5|7181.1|7176.1|7182.6|7177.6|7178.9|7173.9|0
1633655400000|2021-10-08 01:10:00|7181|7176|7182|7177|7183.2|7178.2|7179.1|7174.1|0
1633655700000|2021-10-08 01:15:00|7181.8|7176.8|7181.1|7176.1|7186.6|7181.6|7178.4|7173.4|0
1633656000000|2021-10-08 01:20:00|7181.4|7176.4|7180.4|7175.4|7182.8|7177.8|7178.7|7173.7|0
1633656300000|2021-10-08 01:25:00|7180.7|7175.7|7181.3|7176.3|7181.6|7176.6|7179.2|7174.2|0
1633656600000|2021-10-08 01:30:00|7181.2|7176.2|7182.7|7177.7|7186.5|7181.5|7179.3|7174.3|0
1633656900000|2021-10-08 01:35:00|7182.6|7177.6|7186.5|7181.5|7186.6|7181.6|7179.6|7174.6|0
1633657200000|2021-10-08 01:40:00|7186.6|7181.6|7186.9|7181.9|7188.7|7183.7|7183.7|7178.7|0
1633657500000|2021-10-08 01:45:00|7186.7|7181.7|7186.7|7181.7|7192.1|7187.1|7185.8|7180.8|0
1633657800000|2021-10-08 01:50:00|7187|7182|7185.5|7180.5|7188|7183|7184.5|7179.5|0
1633658100000|2021-10-08 01:55:00|7185.7|7180.7|7184|7179|7186.2|7181.2|7182.1|7177.1|0
1633658400000|2021-10-08 02:00:00|7183.9|7178.9|7183.8|7178.8|7186.7|7181.7|7183.7|7178.7|0
1633658700000|2021-10-08 02:05:00|7183.7|7178.7|7186|7181|7186.2|7181.2|7183.1|7178.1|0
1633659000000|2021-10-08 02:10:00|7186.2|7181.2|7185|7180|7187.3|7182.3|7183.6|7178.6|0
1633659300000|2021-10-08 02:15:00|7184.9|7179.9|7182.9|7177.9|7187.2|7182.2|7182.2|7177.2|0
1633659600000|2021-10-08 02:20:00|7182.8|7177.8|7179.4|7174.4|7184|7179|7178.8|7173.8|0
1633659900000|2021-10-08 02:25:00|7179.5|7174.5|7183.3|7178.3|7183.4|7178.4|7178|7173|0
1633660200000|2021-10-08 02:30:00|7183.2|7178.2|7185|7180|7186.3|7181.3|7183.2|7178.2|0
1633660500000|2021-10-08 02:35:00|7184.9|7179.9|7183.5|7178.5|7186.6|7181.6|7183.3|7178.3|0
1633660800000|2021-10-08 02:40:00|7183.6|7178.6|7182.2|7177.2|7184.9|7179.9|7181.4|7176.4|0
1633661100000|2021-10-08 02:45:00|7181.9|7176.9|7181.8|7176.8|7183.8|7178.8|7181.2|7176.2|0
1633661400000|2021-10-08 02:50:00|7182.2|7177.2|7182.8|7177.8|7183.6|7178.6|7181.7|7176.7|0
1633661700000|2021-10-08 02:55:00|7182.9|7177.9|7183.9|7178.9|7184.8|7179.8|7181.7|7176.7|0
1633662000000|2021-10-08 03:00:00|7183.7|7178.7|7181.4|7176.4|7184.5|7179.5|7181|7176|0
1633662300000|2021-10-08 03:05:00|7181.5|7176.5|7182.1|7177.1|7183.5|7178.5|7181.4|7176.4|0
1633662600000|2021-10-08 03:10:00|7182|7177|7181.4|7176.4|7182.1|7177.1|7179.3|7174.3|0
1633662900000|2021-10-08 03:15:00|7181.3|7176.3|7175.4|7170.4|7182.3|7177.3|7173.6|7168.6|0
1633663200000|2021-10-08 03:20:00|7175.3|7170.3|7170.3|7165.3|7176|7171|7169.8|7164.8|0
1633663500000|2021-10-08 03:25:00|7170.4|7165.4|7170.3|7165.3|7171.9|7166.9|7168.1|7163.1|0
1633663800000|2021-10-08 03:30:00|7170.9|7165.9|7172.3|7167.3|7173.9|7168.9|7170.4|7165.4|0
1633664100000|2021-10-08 03:35:00|7172.4|7167.4|7173|7168|7173.8|7168.8|7171.8|7166.8|0
1633664400000|2021-10-08 03:40:00|7173.1|7168.1|7173.5|7168.5|7173.9|7168.9|7172|7167|0
1633664700000|2021-10-08 03:45:00|7173.4|7168.4|7170.2|7165.2|7173.9|7168.9|7169.5|7164.5|0
1633665000000|2021-10-08 03:50:00|7170.1|7165.1|7168.2|7163.2|7172.1|7167.1|7168.2|7163.2|0
1633665300000|2021-10-08 03:55:00|7168.4|7163.4|7168.9|7163.9|7169|7164|7166.3|7161.3|0
1633665600000|2021-10-08 04:00:00|7168.8|7163.8|7167.4|7162.4|7169.6|7164.6|7166.1|7161.1|0
1633665900000|2021-10-08 04:05:00|7167.3|7162.3|7168.7|7163.7|7168.9|7163.9|7166.6|7161.6|0
1633666200000|2021-10-08 04:10:00|7168.8|7163.8|7169.4|7164.4|7169.6|7164.6|7167.3|7162.3|0
1633666500000|2021-10-08 04:15:00|7169.3|7164.3|7169|7164|7170.2|7165.2|7168.9|7163.9|0
1633666800000|2021-10-08 04:20:00|7168.9|7163.9|7169|7164|7169.3|7164.3|7167.8|7162.8|0
1633667100000|2021-10-08 04:25:00|7168.9|7163.9|7167.3|7162.3|7169.9|7164.9|7166.9|7161.9|0
1633667400000|2021-10-08 04:30:00|7167.2|7162.2|7169.7|7164.7|7170.4|7165.4|7167.1|7162.1|0
1633667700000|2021-10-08 04:35:00|7169.8|7164.8|7167.9|7162.9|7170.7|7165.7|7167.2|7162.2|0
1633668000000|2021-10-08 04:40:00|7168|7163|7169.2|7164.2|7169.8|7164.8|7167.1|7162.1|0
1633668300000|2021-10-08 04:45:00|7169.1|7164.1|7167.7|7162.7|7169.5|7164.5|7167.6|7162.6|0
1633668600000|2021-10-08 04:50:00|7167.8|7162.8|7165.8|7160.8|7167.8|7162.8|7165.4|7160.4|0
1633668900000|2021-10-08 04:55:00|7165.7|7160.7|7164.2|7159.2|7165.9|7160.9|7162.5|7157.5|0
1633669200000|2021-10-08 05:00:00|7164.3|7159.3|7167.3|7162.3|7168.2|7163.2|7163.2|7158.2|0
1633669500000|2021-10-08 05:05:00|7167.4|7162.4|7160.3|7155.3|7167.4|7162.4|7157.2|7152.2|0
1633669800000|2021-10-08 05:10:00|7160.6|7155.6|7157.5|7152.5|7160.8|7155.8|7154|7149|0
1633670100000|2021-10-08 05:15:00|7156.8|7151.8|7158.7|7153.7|7158.7|7153.7|7155.2|7150.2|0
1633670400000|2021-10-08 05:20:00|7158.8|7153.8|7155.8|7150.8|7161.3|7156.3|7155.3|7150.3|0
1633670700000|2021-10-08 05:25:00|7155.9|7150.9|7154|7149|7156.3|7151.3|7152.8|7147.8|0
1633671000000|2021-10-08 05:30:00|7153.9|7148.9|7154.3|7149.3|7157.3|7152.3|7152.1|7147.1|0
1633671300000|2021-10-08 05:35:00|7154.2|7149.2|7155.6|7150.6|7155.9|7150.9|7151.2|7146.2|0
1633671600000|2021-10-08 05:40:00|7155.7|7150.7|7158.2|7153.2|7161.3|7156.3|7155.4|7150.4|0
1633671900000|2021-10-08 05:45:00|7158.1|7153.1|7160.1|7155.1|7161.2|7156.2|7155.8|7150.8|0
1633672200000|2021-10-08 05:50:00|7160|7155|7156.3|7151.3|7160.6|7155.6|7156.2|7151.2|0
1633672500000|2021-10-08 05:55:00|7156.2|7151.2|7152.4|7147.4|7159.7|7154.7|7152|7147|0
1633672800000|2021-10-08 06:00:00|7153.3|7148.3|7155.7|7150.7|7158.6|7153.6|7152.8|7147.8|0
1633673100000|2021-10-08 06:05:00|7155.5|7150.5|7158.1|7153.1|7160.3|7155.3|7155.5|7150.5|0
1633673400000|2021-10-08 06:10:00|7158.3|7153.3|7161.4|7156.4|7163.1|7158.1|7154.1|7149.1|0
1633673700000|2021-10-08 06:15:00|7161.7|7156.7|7163.3|7158.3|7164.5|7159.5|7161.6|7156.6|0
1633674000000|2021-10-08 06:20:00|7163.4|7158.4|7164.1|7159.1|7164.5|7159.5|7161|7156|0
1633674300000|2021-10-08 06:25:00|7163.8|7158.8|7165.7|7160.7|7166.2|7161.2|7162|7157|0
1633674600000|2021-10-08 06:30:00|7165.8|7160.8|7166.1|7161.1|7168.1|7163.1|7165|7160|0
1633674900000|2021-10-08 06:35:00|7166.7|7161.7|7163.3|7158.3|7166.9|7161.9|7160.9|7155.9|0
1633675200000|2021-10-08 06:40:00|7162.9|7157.9|7165.3|7160.3|7166|7161|7161.7|7156.7|0
1633675500000|2021-10-08 06:45:00|7165.2|7160.2|7165.4|7160.4|7167.9|7162.9|7164.9|7159.9|0
1633675800000|2021-10-08 06:50:00|7165.6|7160.6|7164.7|7159.7|7166.5|7161.5|7164.2|7159.2|0
1633676100000|2021-10-08 06:55:00|7164.6|7159.6|7165.9|7160.9|7166|7161|7163.5|7158.5|0
1633676400000|2021-10-08 07:00:00|7166.4|7161.4|7172.2|7167.2|7173.2|7168.2|7165.4|7160.4|0
1633676700000|2021-10-08 07:05:00|7172.1|7167.1|7178.7|7173.7|7181.2|7176.2|7170.8|7165.8|0
1633677000000|2021-10-08 07:10:00|7178.6|7173.6|7173.8|7168.8|7180.3|7175.3|7173.1|7168.1|0
1633677300000|2021-10-08 07:15:00|7173.7|7168.7|7167.6|7162.6|7173.7|7168.7|7159.2|7154.2|0
1633677600000|2021-10-08 07:20:00|7167.4|7162.4|7173.4|7168.4|7174.8|7169.8|7162.2|7157.2|0
1633677900000|2021-10-08 07:25:00|7173.3|7168.3|7171.1|7166.1|7177.6|7172.6|7169.7|7164.7|0
1633678200000|2021-10-08 07:30:00|7170.9|7165.9|7174.7|7169.7|7175.5|7170.5|7165.1|7160.1|0
1633678500000|2021-10-08 07:35:00|7174.6|7169.6|7181.9|7176.9|7182.1|7177.1|7170.6|7165.6|0
1633678800000|2021-10-08 07:40:00|7182|7177|7182.9|7177.9|7184.1|7179.1|7180.1|7175.1|0
1633679100000|2021-10-08 07:45:00|7183|7178|7181.8|7176.8|7184.9|7179.9|7180.4|7175.4|0
1633679400000|2021-10-08 07:50:00|7181.7|7176.7|7181|7176|7185.5|7180.5|7179|7174|0
1633679700000|2021-10-08 07:55:00|7180.8|7175.8|7181.6|7176.6|7182.4|7177.4|7179.9|7174.9|0
1633680000000|2021-10-08 08:00:00|7181.7|7176.7|7178.5|7175.5|7183|7180|7176.8|7173.8|0
1633680300000|2021-10-08 08:05:00|7178.6|7175.6|7178.2|7175.2|7181.6|7178.6|7177.8|7174.8|0
1633680600000|2021-10-08 08:10:00|7178.5|7175.5|7171|7168|7179.2|7176.2|7169.9|7166.9|0
1633680900000|2021-10-08 08:15:00|7170.9|7167.9|7172.7|7169.7|7172.8|7169.8|7170.3|7167.3|0
1633681200000|2021-10-08 08:20:00|7169.7|7166.7|7174.8|7171.8|7174.9|7171.9|7169.5|7166.5|0
1633681500000|2021-10-08 08:25:00|7174.7|7171.7|7176.9|7173.9|7178.6|7175.6|7173.8|7170.8|0
1633681800000|2021-10-08 08:30:00|7177|7174|7180.1|7177.1|7181.9|7178.9|7177|7174|0
1633682100000|2021-10-08 08:35:00|7178.6|7175.6|7179.4|7176.4|7181.8|7178.8|7178.3|7175.3|0
1633682400000|2021-10-08 08:40:00|7180.6|7177.6|7181.8|7178.8|7182.4|7179.4|7180.2|7177.2|0
1633682700000|2021-10-08 08:45:00|7182.3|7179.3|7181.1|7178.1|7182.4|7179.4|7178.9|7175.9|0
1633683000000|2021-10-08 08:50:00|7180.9|7177.9|7176.9|7173.9|7181.7|7178.7|7176.7|7173.7|0
1633683300000|2021-10-08 08:55:00|7176.8|7173.8|7173|7170|7177.3|7174.3|7172.9|7169.9|0
1633683600000|2021-10-08 09:00:00|7172.9|7169.9|7170.4|7167.4|7173.6|7170.6|7168.3|7165.3|0
1633683900000|2021-10-08 09:05:00|7170.5|7167.5|7165.7|7162.7|7170.6|7167.6|7164.6|7161.6|0
1633684200000|2021-10-08 09:10:00|7165.8|7162.8|7166.6|7163.6|7167.7|7164.7|7162|7159|0
1633684500000|2021-10-08 09:15:00|7167.7|7164.7|7166.1|7163.1|7167.8|7164.8|7165.2|7162.2|0
1633684800000|2021-10-08 09:20:00|7166|7163|7164.4|7161.4|7166.5|7163.5|7163.1|7160.1|0
1633685100000|2021-10-08 09:25:00|7164.1|7161.1|7163.4|7160.4|7167.6|7164.6|7157.9|7154.9|0
1633685400000|2021-10-08 09:30:00|7163.2|7160.2|7163.3|7160.3|7166.9|7163.9|7159.3|7156.3|0
1633685700000|2021-10-08 09:35:00|7163.7|7160.7|7166.4|7163.4|7170.1|7167.1|7161.5|7158.5|0
1633686000000|2021-10-08 09:40:00|7166.3|7163.3|7169.2|7166.2|7171|7168|7162.8|7159.8|0
1633686300000|2021-10-08 09:45:00|7169.1|7166.1|7168.9|7165.9|7172.2|7169.2|7165.8|7162.8|0
1633686600000|2021-10-08 09:50:00|7169|7166|7170.6|7167.6|7171.9|7168.9|7164.9|7161.9|0
1633686900000|2021-10-08 09:55:00|7171|7168|7175.3|7172.3|7178.5|7175.5|7169|7166|0
1633687200000|2021-10-08 10:00:00|7175.5|7172.5|7179.2|7176.2|7186|7183|7175.5|7172.5|0
1633687500000|2021-10-08 10:05:00|7178.8|7175.8|7180.3|7177.3|7183|7180|7178.4|7175.4|0
1633687800000|2021-10-08 10:10:00|7180|7177|7179.9|7176.9|7181.2|7178.2|7178.3|7175.3|0
1633688100000|2021-10-08 10:15:00|7179.6|7176.6|7188|7185|7191.6|7188.6|7179.6|7176.6|0
1633688400000|2021-10-08 10:20:00|7187.9|7184.9|7185.3|7182.3|7187.9|7184.9|7183|7180|0
1633688700000|2021-10-08 10:25:00|7185.4|7182.4|7187.7|7184.7|7187.7|7184.7|7185.4|7182.4|0
1633689000000|2021-10-08 10:30:00|7187.5|7184.5|7188.5|7185.5|7190.1|7187.1|7185.4|7182.4|0
1633689300000|2021-10-08 10:35:00|7188.4|7185.4|7187.4|7184.4|7189.9|7186.9|7186.9|7183.9|0
1633689600000|2021-10-08 10:40:00|7188.3|7185.3|7191.1|7188.1|7192.4|7189.4|7187.7|7184.7|0
1633689900000|2021-10-08 10:45:00|7191.7|7188.7|7193|7190|7194.8|7191.8|7189.4|7186.4|0
1633690200000|2021-10-08 10:50:00|7192.7|7189.7|7191.8|7188.8|7193|7190|7191.7|7188.7|0
1633690500000|2021-10-08 10:55:00|7191.7|7188.7|7188.7|7185.7|7192.1|7189.1|7188.5|7185.5|0
1633690800000|2021-10-08 11:00:00|7189.9|7186.9|7201.6|7198.6|7202.8|7199.8|7185.4|7182.4|0
1633691100000|2021-10-08 11:05:00|7201.5|7198.5|7198.9|7195.9|7202.1|7199.1|7194.3|7191.3|0
1633691400000|2021-10-08 11:10:00|7198.7|7195.7|7199.8|7196.8|7201|7198|7198.7|7195.7|0
1633691700000|2021-10-08 11:15:00|7200.5|7197.5|7200.2|7197.2|7200.6|7197.6|7198.4|7195.4|0
1633692000000|2021-10-08 11:20:00|7199.8|7196.8|7200.8|7197.8|7200.8|7197.8|7198.8|7195.8|0
1633692300000|2021-10-08 11:25:00|7200.7|7197.7|7202.4|7199.4|7203.5|7200.5|7200.7|7197.7|0
1633692600000|2021-10-08 11:30:00|7202.3|7199.3|7201.7|7198.7|7203.6|7200.6|7201.2|7198.2|0
1633692900000|2021-10-08 11:35:00|7201.6|7198.6|7200.2|7197.2|7202.2|7199.2|7200.2|7197.2|0
1633693200000|2021-10-08 11:40:00|7200.4|7197.4|7202.8|7199.8|7202.9|7199.9|7200.1|7197.1|0
1633693500000|2021-10-08 11:45:00|7202.7|7199.7|7203.3|7200.3|7203.4|7200.4|7200.4|7197.4|0
1633693800000|2021-10-08 11:50:00|7203.2|7200.2|7202.4|7199.4|7204.9|7201.9|7202.2|7199.2|0
1633694100000|2021-10-08 11:55:00|7202.7|7199.7|7203.9|7200.9|7204.1|7201.1|7202.6|7199.6|0
1633694400000|2021-10-08 12:00:00|7203.8|7200.8|7204|7201|7205.5|7202.5|7203.2|7200.2|0
1633694700000|2021-10-08 12:05:00|7203.9|7200.9|7203.9|7200.9|7204.3|7201.3|7202.2|7199.2|0
1633695000000|2021-10-08 12:10:00|7204|7201|7204.3|7201.3|7204.6|7201.6|7202.7|7199.7|0
1633695300000|2021-10-08 12:15:00|7204.1|7201.1|7205|7202|7205.4|7202.4|7203.7|7200.7|0
1633695600000|2021-10-08 12:20:00|7204.9|7201.9|7211.4|7208.4|7213.6|7210.6|7204.6|7201.6|0
1633695900000|2021-10-08 12:25:00|7211.6|7208.6|7210.8|7207.8|7214.6|7211.6|7210|7207|0
1633696200000|2021-10-08 12:30:00|7210.9|7207.9|7202.9|7199.9|7212.2|7209.2|7198|7195|0
1633696500000|2021-10-08 12:35:00|7202.8|7199.8|7239.4|7236.4|7240.7|7237.7|7202.8|7199.8|0
1633696800000|2021-10-08 12:40:00|7239.3|7236.3|7224.5|7221.5|7239.3|7236.3|7224.4|7221.4|0
1633697100000|2021-10-08 12:45:00|7224.6|7221.6|7209.7|7206.7|7225.9|7222.9|7208.7|7205.7|0
1633697400000|2021-10-08 12:50:00|7210.2|7207.2|7210.9|7207.9|7215.2|7212.2|7207.2|7204.2|0
1633697700000|2021-10-08 12:55:00|7210.8|7207.8|7228.5|7225.5|7230.5|7227.5|7210|7207|0
1633698000000|2021-10-08 13:00:00|7228.7|7225.7|7228.6|7225.6|7229.2|7226.2|7226.1|7223.1|0
1633698300000|2021-10-08 13:05:00|7229|7226|7222.9|7219.9|7229.4|7226.4|7221.1|7218.1|0
1633698600000|2021-10-08 13:10:00|7223|7220|7225.5|7222.5|7226.5|7223.5|7222.1|7219.1|0
1633698900000|2021-10-08 13:15:00|7225.6|7222.6|7222.9|7219.9|7226.8|7223.8|7222.4|7219.4|0
1633699200000|2021-10-08 13:20:00|7222.8|7219.8|7224.5|7221.5|7224.8|7221.8|7220.3|7217.3|0
1633699500000|2021-10-08 13:25:00|7226.6|7223.6|7217.5|7214.5|7227.2|7224.2|7217.1|7214.1|0
1633699800000|2021-10-08 13:30:00|7216.9|7213.9|7181.6|7179.8|7219.8|7218|7181.6|7179.8|0
1633700100000|2021-10-08 13:35:00|7181|7179.2|7191.2|7189.4|7191.3|7189.5|7167.5|7165.7|0
1633700400000|2021-10-08 13:40:00|7192.7|7190.9|7205.4|7203.6|7216.4|7214.6|7191.8|7190|0
1633700700000|2021-10-08 13:45:00|7205.6|7203.8|7216|7214.2|7216|7214.2|7192.4|7190.6|0
1633701000000|2021-10-08 13:50:00|7215.6|7213.8|7200.3|7198.5|7215.8|7214|7190.8|7189|0
1633701300000|2021-10-08 13:55:00|7199.9|7198.1|7194.9|7193.1|7212.1|7210.3|7194.6|7192.8|0
1633701600000|2021-10-08 14:00:00|7194.7|7192.9|7216.6|7214.8|7216.8|7215|7194.7|7192.9|0
1633701900000|2021-10-08 14:05:00|7216.7|7214.9|7215.1|7213.3|7222.6|7220.8|7209.4|7207.6|0
1633702200000|2021-10-08 14:10:00|7215.5|7213.7|7226.5|7224.7|7228.8|7227|7211.4|7209.6|0
1633702500000|2021-10-08 14:15:00|7225.3|7223.5|7230.1|7228.3|7236.4|7234.6|7221.5|7219.7|0
1633702800000|2021-10-08 14:20:00|7228.9|7227.1|7238.7|7236.9|7243.3|7241.5|7225.9|7224.1|0
1633703100000|2021-10-08 14:25:00|7237.5|7235.7|7244.1|7242.3|7246.4|7244.6|7234.3|7232.5|0
1633703400000|2021-10-08 14:30:00|7244.2|7242.4|7233.4|7231.6|7248.7|7246.9|7233.4|7231.6|0
1633703700000|2021-10-08 14:35:00|7233.7|7231.9|7227.4|7225.6|7239.2|7237.4|7226|7224.2|0
1633704000000|2021-10-08 14:40:00|7229|7227.2|7205.7|7203.9|7229.4|7227.6|7200.2|7198.4|0
1633704300000|2021-10-08 14:45:00|7205.3|7203.5|7216.6|7214.8|7219|7217.2|7204.7|7202.9|0
1633704600000|2021-10-08 14:50:00|7217|7215.2|7231.1|7229.3|7232|7230.2|7214.2|7212.4|0
1633704900000|2021-10-08 14:55:00|7231.3|7229.5|7219.6|7217.8|7231.5|7229.7|7219.3|7217.5|0
1633705200000|2021-10-08 15:00:00|7220.2|7218.4|7209.7|7207.9|7222.1|7220.3|7209.7|7207.9|0
1633705500000|2021-10-08 15:05:00|7209.1|7207.3|7219.3|7217.5|7219.4|7217.6|7206.3|7204.5|0
1633705800000|2021-10-08 15:10:00|7219.2|7217.4|7221|7219.2|7223.9|7222.1|7217|7215.2|0
1633706100000|2021-10-08 15:15:00|7220.6|7218.8|7220.1|7218.3|7223.4|7221.6|7217.3|7215.5|0
1633706400000|2021-10-08 15:20:00|7219.9|7218.1|7211.9|7210.1|7220.2|7218.4|7209.4|7207.6|0
1633706700000|2021-10-08 15:25:00|7212.1|7210.3|7215.3|7213.5|7219.5|7217.7|7205|7203.2|0
1633707000000|2021-10-08 15:30:00|7215.4|7213.6|7211.2|7209.4|7219.1|7217.3|7209.3|7207.5|0
1633707300000|2021-10-08 15:35:00|7210.6|7208.8|7211.4|7209.6|7213.5|7211.7|7207.6|7205.8|0
1633707600000|2021-10-08 15:40:00|7211.5|7209.7|7204.5|7202.7|7211.5|7209.7|7201.5|7199.7|0
1633707900000|2021-10-08 15:45:00|7204.6|7202.8|7202.8|7201|7207.4|7205.6|7200.4|7198.6|0
1633708200000|2021-10-08 15:50:00|7202.9|7201.1|7201.5|7199.7|7204.2|7202.4|7198.5|7196.7|0
1633708500000|2021-10-08 15:55:00|7201.7|7199.9|7201.2|7199.4|7205.2|7203.4|7199.9|7198.1|0
1633708800000|2021-10-08 16:00:00|7200.9|7199.1|7206.1|7204.3|7206.6|7204.8|7194.6|7192.8|0
1633709100000|2021-10-08 16:05:00|7206.5|7204.7|7213.3|7211.5|7214.6|7212.8|7206.4|7204.6|0
1633709400000|2021-10-08 16:10:00|7213.5|7211.7|7214.2|7212.4|7214.7|7212.9|7205.2|7203.4|0
1633709700000|2021-10-08 16:15:00|7213.7|7211.9|7213.4|7211.6|7214.3|7212.5|7209.5|7207.7|0
1633710000000|2021-10-08 16:20:00|7213.7|7211.9|7211.6|7209.8|7214.4|7212.6|7207.8|7206|0
1633710300000|2021-10-08 16:25:00|7211.5|7209.7|7202.7|7200.9|7212.1|7210.3|7201.9|7200.1|0
1633710600000|2021-10-08 16:30:00|7202.5|7200.7|7208.9|7207.1|7209.8|7208|7201.1|7199.3|0
1633710900000|2021-10-08 16:35:00|7209|7207.2|7219.9|7218.1|7220.5|7218.7|7208.9|7207.1|0
1633711200000|2021-10-08 16:40:00|7219.7|7217.9|7225.1|7223.3|7226.1|7224.3|7219.2|7217.4|0
1633711500000|2021-10-08 16:45:00|7225.2|7223.4|7222.7|7220.9|7225.3|7223.5|7220.7|7218.9|0
1633711800000|2021-10-08 16:50:00|7222.9|7221.1|7223.8|7222|7225.4|7223.6|7221.8|7220|0
1633712100000|2021-10-08 16:55:00|7223.6|7221.8|7216.5|7214.7|7224|7222.2|7216.5|7214.7|0
1633712400000|2021-10-08 17:00:00|7216.6|7214.8|7216.7|7214.9|7224.6|7222.8|7216.5|7214.7|0
1633712700000|2021-10-08 17:05:00|7216.9|7215.1|7218.1|7216.3|7221.4|7219.6|7216.1|7214.3|0
1633713000000|2021-10-08 17:10:00|7217.7|7215.9|7219.4|7217.6|7222.7|7220.9|7216.3|7214.5|0
1633713300000|2021-10-08 17:15:00|7219.3|7217.5|7198.9|7197.1|7219.4|7217.6|7198.1|7196.3|0
1633713600000|2021-10-08 17:20:00|7198.5|7196.7|7198.9|7197.1|7203.1|7201.3|7197.9|7196.1|0
1633713900000|2021-10-08 17:25:00|7198.6|7196.8|7198.7|7196.9|7202.5|7200.7|7195.6|7193.8|0
1633714200000|2021-10-08 17:30:00|7197.7|7195.9|7203.3|7201.5|7203.6|7201.8|7196.1|7194.3|0
1633714500000|2021-10-08 17:35:00|7203|7201.2|7198.5|7196.7|7204.3|7202.5|7196.8|7195|0
1633714800000|2021-10-08 17:40:00|7198.4|7196.6|7199.4|7197.6|7202.9|7201.1|7198.4|7196.6|0
1633715100000|2021-10-08 17:45:00|7199.5|7197.7|7204.6|7202.8|7205.7|7203.9|7198.6|7196.8|0
1633715400000|2021-10-08 17:50:00|7204.7|7202.9|7202.7|7200.9|7205.5|7203.7|7202.1|7200.3|0
1633715700000|2021-10-08 17:55:00|7202.6|7200.8|7210.1|7208.3|7211.8|7210|7201.7|7199.9|0
1633716000000|2021-10-08 18:00:00|7210.2|7208.4|7211.5|7209.7|7214.8|7213|7209.6|7207.8|0
1633716300000|2021-10-08 18:05:00|7211.7|7209.9|7210.7|7208.9|7214.1|7212.3|7210.5|7208.7|0
1633716600000|2021-10-08 18:10:00|7210.6|7208.8|7211|7209.2|7212.8|7211|7208.1|7206.3|0
1633716900000|2021-10-08 18:15:00|7210.7|7208.9|7213.5|7211.7|7217.4|7215.6|7208.2|7206.4|0
1633717200000|2021-10-08 18:20:00|7213.8|7212|7217.5|7215.7|7217.8|7216|7213.6|7211.8|0
1633717500000|2021-10-08 18:25:00|7217.2|7215.4|7223.6|7221.8|7225.6|7223.8|7217.2|7215.4|0
1633717800000|2021-10-08 18:30:00|7223.8|7222|7223.3|7221.5|7227.5|7225.7|7222.5|7220.7|0
1633718100000|2021-10-08 18:35:00|7223.2|7221.4|7218.2|7216.4|7223.3|7221.5|7213|7211.2|0
1633718400000|2021-10-08 18:40:00|7218.1|7216.3|7217.7|7215.9|7220|7218.2|7216.3|7214.5|0
1633718700000|2021-10-08 18:45:00|7218|7216.2|7218.6|7216.8|7221.4|7219.6|7215.9|7214.1|0
1633719000000|2021-10-08 18:50:00|7217.9|7216.1|7214.6|7212.8|7219.6|7217.8|7214.5|7212.7|0
1633719300000|2021-10-08 18:55:00|7214.5|7212.7|7215.9|7214.1|7218.4|7216.6|7214.2|7212.4|0
1633719600000|2021-10-08 19:00:00|7215.5|7213.7|7217.7|7215.9|7220.6|7218.8|7212.2|7210.4|0
1633719900000|2021-10-08 19:05:00|7218.4|7216.6|7221.9|7220.1|7224.2|7222.4|7216.1|7214.3|0
1633720200000|2021-10-08 19:10:00|7221.4|7219.6|7220.7|7218.9|7222.9|7221.1|7218.5|7216.7|0
1633720500000|2021-10-08 19:15:00|7220.6|7218.8|7220.3|7218.5|7221.9|7220.1|7213.5|7211.7|0
1633720800000|2021-10-08 19:20:00|7220.1|7218.3|7218.5|7216.7|7221.7|7219.9|7216.3|7214.5|0
1633721100000|2021-10-08 19:25:00|7218.7|7216.9|7220.7|7218.9|7222.7|7220.9|7217.3|7215.5|0
1633721400000|2021-10-08 19:30:00|7220.6|7218.8|7219.6|7217.8|7222|7220.2|7216.7|7214.9|0
1633721700000|2021-10-08 19:35:00|7219.7|7217.9|7211.2|7209.4|7220.2|7218.4|7207.4|7205.6|0
1633722000000|2021-10-08 19:40:00|7210|7208.2|7209.8|7208|7214.7|7212.9|7207.7|7205.9|0
1633722300000|2021-10-08 19:45:00|7209.3|7207.5|7205.7|7203.9|7211.9|7210.1|7205.2|7203.4|0
1633722600000|2021-10-08 19:50:00|7202.8|7201|7203.3|7201.5|7206.3|7204.5|7199.1|7197.3|0
1633722900000|2021-10-08 19:55:00|7203.2|7201.4|7202|7200.2|7206.2|7204.4|7200.3|7198.5|0
1633723200000|2021-10-08 20:00:00|7202.6|7199.6|7199.6|7196.6|7204.8|7201.8|7199.4|7196.4|0
1633723500000|2021-10-08 20:05:00|7199.7|7196.7|7198.7|7195.7|7200|7197|7198.3|7195.3|0
1633723800000|2021-10-08 20:10:00|7198.9|7195.9|7196.5|7193.5|7199.2|7196.2|7195.6|7192.6|0
1633724100000|2021-10-08 20:15:00|7196.3|7193.3|7195.7|7192.7|7197.4|7194.4|7195|7192|0
1633724400000|2021-10-08 20:20:00|7195.8|7192.8|7196.2|7193.2|7197.2|7194.2|7195.7|7192.7|0
1633724700000|2021-10-08 20:25:00|7196.3|7193.3|7196.8|7193.8|7197.6|7194.6|7195.8|7192.8|0
1633725000000|2021-10-08 20:30:00|7196.9|7193.9|7197|7194|7197.8|7194.8|7196.6|7193.6|0
1633725300000|2021-10-08 20:35:00|7197.1|7194.1|7198|7195|7198|7195|7197|7194|0
1633725600000|2021-10-08 20:40:00|7197.9|7194.9|7197.9|7194.9|7198.1|7195.1|7197.5|7194.5|0
1633725900000|2021-10-08 20:45:00|7197.8|7194.8|7198.6|7195.6|7198.7|7195.7|7197.8|7194.8|0
1633726200000|2021-10-08 20:50:00|7198.8|7195.8|7199.1|7196.1|7199.2|7196.2|7198.7|7195.7|0
1633726500000|2021-10-08 20:55:00|7199.3|7196.3|7199.5|7196.5|7199.6|7196.6|7199.1|7196.1|0
1633903200000|2021-10-10 22:00:00|7210.6|7205.6|7205.4|7200.4|7210.6|7205.6|7205.1|7200.1|0
1633903500000|2021-10-10 22:05:00|7205.5|7200.5|7197.7|7192.7|7207.2|7202.2|7195.3|7190.3|0
1633903800000|2021-10-10 22:10:00|7197.9|7192.9|7189.5|7184.5|7198.6|7193.6|7189.1|7184.1|0
1633904100000|2021-10-10 22:15:00|7189.6|7184.6|7179.9|7174.9|7189.6|7184.6|7178.9|7173.9|0
1633904400000|2021-10-10 22:20:00|7180.1|7175.1|7176.8|7171.8|7183.6|7178.6|7175.6|7170.6|0
1633904700000|2021-10-10 22:25:00|7176.9|7171.9|7182.9|7177.9|7183|7178|7176.1|7171.1|0
1633905000000|2021-10-10 22:30:00|7183.1|7178.1|7178.4|7173.4|7185.2|7180.2|7176.1|7171.1|0
1633905300000|2021-10-10 22:35:00|7178.5|7173.5|7178.8|7173.8|7181.2|7176.2|7176.4|7171.4|0
1633905600000|2021-10-10 22:40:00|7179.2|7174.2|7175.1|7170.1|7179.7|7174.7|7174.2|7169.2|0
1633905900000|2021-10-10 22:45:00|7175.6|7170.6|7176.4|7171.4|7177.4|7172.4|7173.9|7168.9|0
1633906200000|2021-10-10 22:50:00|7176.5|7171.5|7174.5|7169.5|7178.4|7173.4|7174.5|7169.5|0
1633906500000|2021-10-10 22:55:00|7174.4|7169.4|7176.3|7171.3|7178.2|7173.2|7173.9|7168.9|0
1633906800000|2021-10-10 23:00:00|7176.2|7171.2|7179.8|7174.8|7181.4|7176.4|7176.2|7171.2|0
1633907100000|2021-10-10 23:05:00|7179.6|7174.6|7169.8|7164.8|7180.8|7175.8|7168.7|7163.7|0
1633907400000|2021-10-10 23:10:00|7169.9|7164.9|7173.9|7168.9|7174.5|7169.5|7166.7|7161.7|0
1633907700000|2021-10-10 23:15:00|7174|7169|7170.4|7165.4|7175|7170|7170.1|7165.1|0
1633908000000|2021-10-10 23:20:00|7170.3|7165.3|7172.1|7167.1|7174.3|7169.3|7170.1|7165.1|0
1633908300000|2021-10-10 23:25:00|7171.7|7166.7|7171.2|7166.2|7172.6|7167.6|7170.5|7165.5|0
1633908600000|2021-10-10 23:30:00|7171.3|7166.3|7170|7165|7173.7|7168.7|7169|7164|0
1633908900000|2021-10-10 23:35:00|7170.1|7165.1|7159|7154|7171.3|7166.3|7150.9|7145.9|0
1633909200000|2021-10-10 23:40:00|7159.1|7154.1|7163.9|7158.9|7164.5|7159.5|7157|7152|0
1633909500000|2021-10-10 23:45:00|7162.9|7157.9|7160.3|7155.3|7165.2|7160.2|7157.6|7152.6|0
1633909800000|2021-10-10 23:50:00|7160.1|7155.1|7153.7|7148.7|7160.1|7155.1|7153.6|7148.6|0
1633910100000|2021-10-10 23:55:00|7153.5|7148.5|7155|7150|7156.6|7151.6|7152.7|7147.7|0
1633910400000|2021-10-11 00:00:00|7154.6|7149.6|7156.7|7151.7|7160.1|7155.1|7150|7145|0
1633910700000|2021-10-11 00:05:00|7156.6|7151.6|7158.6|7153.6|7160.2|7155.2|7154.2|7149.2|0
1633911000000|2021-10-11 00:10:00|7158.5|7153.5|7160.7|7155.7|7160.7|7155.7|7156.1|7151.1|0
1633911300000|2021-10-11 00:15:00|7160.9|7155.9|7161.7|7156.7|7164.4|7159.4|7160.1|7155.1|0
1633911600000|2021-10-11 00:20:00|7161.5|7156.5|7162.4|7157.4|7163|7158|7160.1|7155.1|0
1633911900000|2021-10-11 00:25:00|7162.5|7157.5|7163.5|7158.5|7164.1|7159.1|7161.4|7156.4|0
1633912200000|2021-10-11 00:30:00|7163.4|7158.4|7169.1|7164.1|7169.3|7164.3|7162.9|7157.9|0
1633912500000|2021-10-11 00:35:00|7168.7|7163.7|7171.2|7166.2|7173.5|7168.5|7166.6|7161.6|0
1633912800000|2021-10-11 00:40:00|7171.1|7166.1|7173.2|7168.2|7174|7169|7169.5|7164.5|0
1633913100000|2021-10-11 00:45:00|7173.1|7168.1|7172.8|7167.8|7173.9|7168.9|7170.8|7165.8|0
1633913400000|2021-10-11 00:50:00|7172.7|7167.7|7170.1|7165.1|7172.8|7167.8|7169.3|7164.3|0
1633913700000|2021-10-11 00:55:00|7170|7165|7168.1|7163.1|7170.1|7165.1|7167.2|7162.2|0
1633914000000|2021-10-11 01:00:00|7168.2|7163.2|7179|7174|7179.8|7174.8|7168.2|7163.2|0
1633914300000|2021-10-11 01:05:00|7178.6|7173.6|7176.1|7171.1|7179|7174|7175|7170|0
1633914600000|2021-10-11 01:10:00|7176.3|7171.3|7174.4|7169.4|7176.3|7171.3|7172.4|7167.4|0
1633914900000|2021-10-11 01:15:00|7174.2|7169.2|7172.3|7167.3|7175.8|7170.8|7167.4|7162.4|0
1633915200000|2021-10-11 01:20:00|7172.2|7167.2|7174.6|7169.6|7176.2|7171.2|7172.1|7167.1|0
1633915500000|2021-10-11 01:25:00|7174.5|7169.5|7172.8|7167.8|7175.7|7170.7|7172.4|7167.4|0
1633915800000|2021-10-11 01:30:00|7172.7|7167.7|7178.2|7173.2|7178.4|7173.4|7172.7|7167.7|0
1633916100000|2021-10-11 01:35:00|7178.1|7173.1|7183.8|7178.8|7184.8|7179.8|7176.4|7171.4|0
1633916400000|2021-10-11 01:40:00|7183.6|7178.6|7180.2|7175.2|7184.8|7179.8|7179.6|7174.6|0
1633916700000|2021-10-11 01:45:00|7180.3|7175.3|7175.7|7170.7|7181.5|7176.5|7175.4|7170.4|0
1633917000000|2021-10-11 01:50:00|7175.6|7170.6|7172.8|7167.8|7177.1|7172.1|7172.6|7167.6|0
1633917300000|2021-10-11 01:55:00|7172.7|7167.7|7174|7169|7177.6|7172.6|7171.8|7166.8|0
1633917600000|2021-10-11 02:00:00|7174.3|7169.3|7175.4|7170.4|7178.5|7173.5|7173.5|7168.5|0
1633917900000|2021-10-11 02:05:00|7175.3|7170.3|7177.7|7172.7|7178.2|7173.2|7174.1|7169.1|0
1633918200000|2021-10-11 02:10:00|7177.8|7172.8|7178|7173|7180.3|7175.3|7175.7|7170.7|0
1633918500000|2021-10-11 02:15:00|7178.1|7173.1|7178.5|7173.5|7179.3|7174.3|7176.5|7171.5|0
1633918800000|2021-10-11 02:20:00|7178.4|7173.4|7179.1|7174.1|7180.3|7175.3|7176.8|7171.8|0
1633919100000|2021-10-11 02:25:00|7178.9|7173.9|7175.6|7170.6|7179.2|7174.2|7175.2|7170.2|0
1633919400000|2021-10-11 02:30:00|7175.7|7170.7|7174.7|7169.7|7178|7173|7174.1|7169.1|0
1633919700000|2021-10-11 02:35:00|7174.6|7169.6|7171.2|7166.2|7175.6|7170.6|7169.9|7164.9|0
1633920000000|2021-10-11 02:40:00|7171.5|7166.5|7174|7169|7174.4|7169.4|7171.5|7166.5|0
1633920300000|2021-10-11 02:45:00|7173.9|7168.9|7171.6|7166.6|7174.2|7169.2|7170.8|7165.8|0
1633920600000|2021-10-11 02:50:00|7171.5|7166.5|7168.6|7163.6|7172.2|7167.2|7167.7|7162.7|0
1633920900000|2021-10-11 02:55:00|7168.5|7163.5|7166.4|7161.4|7169.2|7164.2|7164.8|7159.8|0
1633921200000|2021-10-11 03:00:00|7166.6|7161.6|7164.5|7159.5|7167.6|7162.6|7163.6|7158.6|0
1633921500000|2021-10-11 03:05:00|7164.6|7159.6|7163.5|7158.5|7166.4|7161.4|7160.2|7155.2|0
1633921800000|2021-10-11 03:10:00|7163.8|7158.8|7168.1|7163.1|7169.5|7164.5|7163.4|7158.4|0
1633922100000|2021-10-11 03:15:00|7168|7163|7169|7164|7169.9|7164.9|7167.9|7162.9|0
1633922400000|2021-10-11 03:20:00|7169.1|7164.1|7171.4|7166.4|7171.7|7166.7|7168.2|7163.2|0
1633922700000|2021-10-11 03:25:00|7171.5|7166.5|7171.7|7166.7|7173.8|7168.8|7170.6|7165.6|0
1633923000000|2021-10-11 03:30:00|7172|7167|7169.6|7164.6|7172.8|7167.8|7169|7164|0
1633923300000|2021-10-11 03:35:00|7169.8|7164.8|7171|7166|7171|7166|7169.3|7164.3|0
1633923600000|2021-10-11 03:40:00|7171.1|7166.1|7170.6|7165.6|7171.6|7166.6|7169.1|7164.1|0
1633923900000|2021-10-11 03:45:00|7170.7|7165.7|7170.7|7165.7|7171.6|7166.6|7169.3|7164.3|0
1633924200000|2021-10-11 03:50:00|7170.5|7165.5|7168.5|7163.5|7173|7168|7168.5|7163.5|0
1633924500000|2021-10-11 03:55:00|7168.8|7163.8|7172|7167|7173.4|7168.4|7168.1|7163.1|0
1633924800000|2021-10-11 04:00:00|7172.1|7167.1|7173.7|7168.7|7176.1|7171.1|7169.7|7164.7|0
1633925100000|2021-10-11 04:05:00|7173.6|7168.6|7172.3|7167.3|7174.1|7169.1|7172|7167|0
1633925400000|2021-10-11 04:10:00|7172.2|7167.2|7172.9|7167.9|7174.9|7169.9|7172.1|7167.1|0
1633925700000|2021-10-11 04:15:00|7172.8|7167.8|7175|7170|7175.3|7170.3|7172.8|7167.8|0
1633926000000|2021-10-11 04:20:00|7175.1|7170.1|7177.3|7172.3|7178|7173|7174.9|7169.9|0
1633926300000|2021-10-11 04:25:00|7177.2|7172.2|7175|7170|7177.2|7172.2|7174.7|7169.7|0
1633926600000|2021-10-11 04:30:00|7175.1|7170.1|7175.1|7170.1|7176.6|7171.6|7175|7170|0
1633926900000|2021-10-11 04:35:00|7174.7|7169.7|7176.5|7171.5|7176.8|7171.8|7174.6|7169.6|0
1633927200000|2021-10-11 04:40:00|7176.2|7171.2|7176.6|7171.6|7177.5|7172.5|7175.3|7170.3|0
1633927500000|2021-10-11 04:45:00|7177|7172|7179.3|7174.3|7180.6|7175.6|7177|7172|0
1633927800000|2021-10-11 04:50:00|7179.4|7174.4|7179.3|7174.3|7179.7|7174.7|7178.5|7173.5|0
1633928100000|2021-10-11 04:55:00|7179.2|7174.2|7182.8|7177.8|7185.6|7180.6|7178.6|7173.6|0
1633928400000|2021-10-11 05:00:00|7182.9|7177.9|7186.8|7181.8|7186.8|7181.8|7181.9|7176.9|0
1633928700000|2021-10-11 05:05:00|7186.6|7181.6|7190.4|7185.4|7191.9|7186.9|7185.8|7180.8|0
1633929000000|2021-10-11 05:10:00|7190.5|7185.5|7189.4|7184.4|7191.2|7186.2|7186.7|7181.7|0
1633929300000|2021-10-11 05:15:00|7189.5|7184.5|7186|7181|7190|7185|7185.8|7180.8|0
1633929600000|2021-10-11 05:20:00|7186.1|7181.1|7184.9|7179.9|7186.4|7181.4|7182.3|7177.3|0
1633929900000|2021-10-11 05:25:00|7185|7180|7192|7187|7192.1|7187.1|7185|7180|0
1633930200000|2021-10-11 05:30:00|7192.1|7187.1|7194|7189|7196.8|7191.8|7192.1|7187.1|0
1633930500000|2021-10-11 05:35:00|7194.1|7189.1|7195.9|7190.9|7196|7191|7193|7188|0
1633930800000|2021-10-11 05:40:00|7195.8|7190.8|7212.1|7207.1|7212.6|7207.6|7195.5|7190.5|0
1633931100000|2021-10-11 05:45:00|7212.2|7207.2|7229.6|7224.6|7230.9|7225.9|7211.2|7206.2|0
1633931400000|2021-10-11 05:50:00|7229.5|7224.5|7230.3|7225.3|7230.9|7225.9|7227.6|7222.6|0
1633931700000|2021-10-11 05:55:00|7230.4|7225.4|7231.2|7226.2|7231.9|7226.9|7228.3|7223.3|0
1633932000000|2021-10-11 06:00:00|7231.1|7226.1|7232.3|7227.3|7235.6|7230.6|7230.4|7225.4|0
1633932300000|2021-10-11 06:05:00|7232.4|7227.4|7220.4|7215.4|7233.2|7228.2|7219.3|7214.3|0
1633932600000|2021-10-11 06:10:00|7220.3|7215.3|7217.8|7212.8|7220.3|7215.3|7214.6|7209.6|0
1633932900000|2021-10-11 06:15:00|7217.7|7212.7|7214.1|7209.1|7218.6|7213.6|7211.9|7206.9|0
1633933200000|2021-10-11 06:20:00|7214.2|7209.2|7212.3|7207.3|7216.7|7211.7|7210.2|7205.2|0
1633933500000|2021-10-11 06:25:00|7212.4|7207.4|7207.8|7202.8|7214.4|7209.4|7207.3|7202.3|0
1633933800000|2021-10-11 06:30:00|7207.4|7202.4|7202.6|7197.6|7207.4|7202.4|7197.6|7192.6|0
1633934100000|2021-10-11 06:35:00|7202.5|7197.5|7208|7203|7210.8|7205.8|7201.7|7196.7|0
1633934400000|2021-10-11 06:40:00|7208.1|7203.1|7210.5|7205.5|7211.5|7206.5|7204.1|7199.1|0
1633934700000|2021-10-11 06:45:00|7210.8|7205.8|7211.9|7206.9|7213.8|7208.8|7210.7|7205.7|0
1633935000000|2021-10-11 06:50:00|7212|7207|7212.4|7207.4|7213.2|7208.2|7209.2|7204.2|0
1633935300000|2021-10-11 06:55:00|7212.3|7207.3|7211|7206|7214.5|7209.5|7210.1|7205.1|0
1633935600000|2021-10-11 07:00:00|7211.1|7206.1|7207.2|7202.2|7211.7|7206.7|7199.1|7194.1|0
1633935900000|2021-10-11 07:05:00|7206.9|7201.9|7223.9|7218.9|7225.3|7220.3|7206.5|7201.5|0
1633936200000|2021-10-11 07:10:00|7224.1|7219.1|7221.8|7216.8|7226.1|7221.1|7219|7214|0
1633936500000|2021-10-11 07:15:00|7221.9|7216.9|7220.4|7215.4|7224.2|7219.2|7218.5|7213.5|0
1633936800000|2021-10-11 07:20:00|7220.6|7215.6|7221|7216|7223.1|7218.1|7218.4|7213.4|0
1633937100000|2021-10-11 07:25:00|7220.9|7215.9|7213.6|7208.6|7222|7217|7213.3|7208.3|0
1633937400000|2021-10-11 07:30:00|7213.8|7208.8|7216.3|7211.3|7217.6|7212.6|7212.4|7207.4|0
1633937700000|2021-10-11 07:35:00|7216.2|7211.2|7207.9|7202.9|7217.2|7212.2|7206.7|7201.7|0
1633938000000|2021-10-11 07:40:00|7207.7|7202.7|7200.1|7195.1|7207.7|7202.7|7199.8|7194.8|0
1633938300000|2021-10-11 07:45:00|7200.2|7195.2|7206.1|7201.1|7208.6|7203.6|7200.1|7195.1|0
1633938600000|2021-10-11 07:50:00|7206.2|7201.2|7207.6|7202.6|7208.4|7203.4|7202.3|7197.3|0
1633938900000|2021-10-11 07:55:00|7207.7|7202.7|7213.6|7208.6|7215.3|7210.3|7205.8|7200.8|0
1633939200000|2021-10-11 08:00:00|7213.1|7208.1|7248.9|7245.9|7250|7247|7212.9|7207.9|0
1633939500000|2021-10-11 08:05:00|7248.8|7245.8|7243.9|7240.9|7249.7|7246.7|7242.4|7239.4|0
1633939800000|2021-10-11 08:10:00|7243.8|7240.8|7239.9|7236.9|7245.3|7242.3|7239|7236|0
1633940100000|2021-10-11 08:15:00|7239.8|7236.8|7240.8|7237.8|7241.6|7238.6|7237.5|7234.5|0
1633940400000|2021-10-11 08:20:00|7241|7238|7234.9|7231.9|7241.5|7238.5|7233.6|7230.6|0
1633940700000|2021-10-11 08:25:00|7235.1|7232.1|7239.2|7236.2|7240.5|7237.5|7234.6|7231.6|0
1633941000000|2021-10-11 08:30:00|7239.5|7236.5|7247.2|7244.2|7247.3|7244.3|7239.5|7236.5|0
1633941300000|2021-10-11 08:35:00|7246.6|7243.6|7247.4|7244.4|7251.2|7248.2|7243.8|7240.8|0
1633941600000|2021-10-11 08:40:00|7247.5|7244.5|7243.2|7240.2|7247.5|7244.5|7242.4|7239.4|0
1633941900000|2021-10-11 08:45:00|7243|7240|7244.5|7241.5|7244.5|7241.5|7242.4|7239.4|0
1633942200000|2021-10-11 08:50:00|7244.1|7241.1|7243.4|7240.4|7244.2|7241.2|7239.5|7236.5|0
1633942500000|2021-10-11 08:55:00|7243.7|7240.7|7245.1|7242.1|7246.6|7243.6|7242.4|7239.4|0
1633942800000|2021-10-11 09:00:00|7244.9|7241.9|7245.4|7242.4|7247.1|7244.1|7244.9|7241.9|0
1633943100000|2021-10-11 09:05:00|7245.3|7242.3|7245.1|7242.1|7247.2|7244.2|7242.6|7239.6|0
1633943400000|2021-10-11 09:10:00|7245.2|7242.2|7242.8|7239.8|7247.8|7244.8|7242.8|7239.8|0
1633943700000|2021-10-11 09:15:00|7242.9|7239.9|7244.4|7241.4|7246.9|7243.9|7242.2|7239.2|0
1633944000000|2021-10-11 09:20:00|7244.6|7241.6|7248.2|7245.2|7248.2|7245.2|7243.2|7240.2|0
1633944300000|2021-10-11 09:25:00|7248.1|7245.1|7245.1|7242.1|7248.2|7245.2|7245.1|7242.1|0
1633944600000|2021-10-11 09:30:00|7245.2|7242.2|7245.2|7242.2|7246|7243|7243.8|7240.8|0
1633944900000|2021-10-11 09:35:00|7245|7242|7243.7|7240.7|7245.9|7242.9|7242.5|7239.5|0
1633945200000|2021-10-11 09:40:00|7243.9|7240.9|7244.7|7241.7|7245.9|7242.9|7242.9|7239.9|0
1633945500000|2021-10-11 09:45:00|7244.8|7241.8|7244.7|7241.7|7245.6|7242.6|7244.2|7241.2|0
1633945800000|2021-10-11 09:50:00|7244.6|7241.6|7245.4|7242.4|7245.8|7242.8|7244.5|7241.5|0
1633946100000|2021-10-11 09:55:00|7245.6|7242.6|7245.3|7242.3|7247.6|7244.6|7244.9|7241.9|0
1633946400000|2021-10-11 10:00:00|7246.1|7243.1|7243.7|7240.7|7246.4|7243.4|7242.9|7239.9|0
1633946700000|2021-10-11 10:05:00|7243.5|7240.5|7242.3|7239.3|7243.5|7240.5|7241.9|7238.9|0
1633947000000|2021-10-11 10:10:00|7242.2|7239.2|7241.9|7238.9|7243.1|7240.1|7241.4|7238.4|0
1633947300000|2021-10-11 10:15:00|7241.5|7238.5|7241.3|7238.3|7241.7|7238.7|7239.6|7236.6|0
1633947600000|2021-10-11 10:20:00|7241.6|7238.6|7240|7237|7242.6|7239.6|7238.7|7235.7|0
1633947900000|2021-10-11 10:25:00|7240.1|7237.1|7235.9|7232.9|7240.1|7237.1|7235.6|7232.6|0
1633948200000|2021-10-11 10:30:00|7236|7233|7231.4|7228.4|7236.9|7233.9|7230|7227|0
1633948500000|2021-10-11 10:35:00|7231.6|7228.6|7231.9|7228.9|7234.3|7231.3|7229.5|7226.5|0
1633948800000|2021-10-11 10:40:00|7232|7229|7229.9|7226.9|7233.1|7230.1|7228.4|7225.4|0
1633949100000|2021-10-11 10:45:00|7229.8|7226.8|7218.5|7215.5|7229.8|7226.8|7217.5|7214.5|0
1633949400000|2021-10-11 10:50:00|7217.7|7214.7|7217.3|7214.3|7219.9|7216.9|7214.8|7211.8|0
1633949700000|2021-10-11 10:55:00|7217.5|7214.5|7212.6|7209.6|7219.4|7216.4|7208.9|7205.9|0
1633950000000|2021-10-11 11:00:00|7216.5|7213.5|7216|7213|7217.9|7214.9|7210.8|7207.8|0
1633950300000|2021-10-11 11:05:00|7215.9|7212.9|7218.9|7215.9|7219.7|7216.7|7212.6|7209.6|0
1633950600000|2021-10-11 11:10:00|7218|7215|7219.5|7216.5|7219.6|7216.6|7217.3|7214.3|0
1633950900000|2021-10-11 11:15:00|7219.7|7216.7|7222.5|7219.5|7224.3|7221.3|7219.5|7216.5|0
1633951200000|2021-10-11 11:20:00|7222.6|7219.6|7222.3|7219.3|7222.8|7219.8|7221.2|7218.2|0
1633951500000|2021-10-11 11:25:00|7222.2|7219.2|7225.4|7222.4|7225.8|7222.8|7220.9|7217.9|0
1633951800000|2021-10-11 11:30:00|7225|7222|7223.5|7220.5|7226.9|7223.9|7223.4|7220.4|0
1633952100000|2021-10-11 11:35:00|7223.4|7220.4|7219.9|7216.9|7223.7|7220.7|7219.2|7216.2|0
1633952400000|2021-10-11 11:40:00|7220|7217|7220.3|7217.3|7220.4|7217.4|7218.2|7215.2|0
1633952700000|2021-10-11 11:45:00|7220.4|7217.4|7220.1|7217.1|7220.7|7217.7|7219.7|7216.7|0
1633953000000|2021-10-11 11:50:00|7219.9|7216.9|7213.5|7210.5|7219.9|7216.9|7213.3|7210.3|0
1633953300000|2021-10-11 11:55:00|7214|7211|7211.8|7208.8|7214|7211|7208.3|7205.3|0
1633953600000|2021-10-11 12:00:00|7212|7209|7209.8|7206.8|7213.1|7210.1|7207.5|7204.5|0
1633953900000|2021-10-11 12:05:00|7210.5|7207.5|7210.4|7207.4|7214.1|7211.1|7209|7206|0
1633954200000|2021-10-11 12:10:00|7210.3|7207.3|7215.9|7212.9|7217.1|7214.1|7210.2|7207.2|0
1633954500000|2021-10-11 12:15:00|7216.3|7213.3|7218.2|7215.2|7219.9|7216.9|7216.3|7213.3|0
1633954800000|2021-10-11 12:20:00|7218.4|7215.4|7221.2|7218.2|7224.5|7221.5|7218.2|7215.2|0
1633955100000|2021-10-11 12:25:00|7221.3|7218.3|7224.7|7221.7|7225.3|7222.3|7221|7218|0
1633955400000|2021-10-11 12:30:00|7224.9|7221.9|7228.8|7225.8|7231.4|7228.4|7224.4|7221.4|0
1633955700000|2021-10-11 12:35:00|7229.9|7226.9|7236.7|7233.7|7237.3|7234.3|7229.5|7226.5|0
1633956000000|2021-10-11 12:40:00|7236.6|7233.6|7233.9|7230.9|7237|7234|7232.9|7229.9|0
1633956300000|2021-10-11 12:45:00|7234|7231|7232.1|7229.1|7235.7|7232.7|7231.9|7228.9|0
1633956600000|2021-10-11 12:50:00|7232.2|7229.2|7229.3|7226.3|7232.2|7229.2|7228.8|7225.8|0
1633956900000|2021-10-11 12:55:00|7229.2|7226.2|7231|7228|7231.2|7228.2|7228|7225|0
1633957200000|2021-10-11 13:00:00|7231.2|7228.2|7233.4|7230.4|7235.8|7232.8|7231.2|7228.2|0
1633957500000|2021-10-11 13:05:00|7233.3|7230.3|7233.9|7230.9|7234.5|7231.5|7232.6|7229.6|0
1633957800000|2021-10-11 13:10:00|7233.8|7230.8|7236|7233|7236|7233|7231.7|7228.7|0
1633958100000|2021-10-11 13:15:00|7235.6|7232.6|7237|7234|7242|7239|7235.6|7232.6|0
1633958400000|2021-10-11 13:20:00|7236.9|7233.9|7239.9|7236.9|7240.1|7237.1|7235.6|7232.6|0
1633958700000|2021-10-11 13:25:00|7238.7|7235.7|7225.2|7222.2|7238.7|7235.7|7223.6|7220.6|0
1633959000000|2021-10-11 13:30:00|7223.6|7220.6|7224.5|7222.7|7236|7234.2|7203.8|7202|0
1633959300000|2021-10-11 13:35:00|7225.1|7223.3|7231.5|7229.7|7237.1|7235.3|7213|7211.2|0
1633959600000|2021-10-11 13:40:00|7231.8|7230|7246.8|7245|7251.3|7249.5|7226.3|7224.5|0
1633959900000|2021-10-11 13:45:00|7247.5|7245.7|7266|7264.2|7270.9|7269.1|7246|7244.2|0
1633960200000|2021-10-11 13:50:00|7265.9|7264.1|7259.1|7257.3|7270.3|7268.5|7256.4|7254.6|0
1633960500000|2021-10-11 13:55:00|7259.3|7257.5|7247.3|7245.5|7261.8|7260|7243.2|7241.4|0
1633960800000|2021-10-11 14:00:00|7247.4|7245.6|7253.9|7252.1|7261.2|7259.4|7247.4|7245.6|0
1633961100000|2021-10-11 14:05:00|7254.4|7252.6|7254.4|7252.6|7256.4|7254.6|7249.9|7248.1|0
1633961400000|2021-10-11 14:10:00|7254.2|7252.4|7262.9|7261.1|7263.5|7261.7|7251.7|7249.9|0
1633961700000|2021-10-11 14:15:00|7261.9|7260.1|7258.5|7256.7|7264.5|7262.7|7253.9|7252.1|0
1633962000000|2021-10-11 14:20:00|7258.3|7256.5|7266.2|7264.4|7268.7|7266.9|7254.7|7252.9|0
1633962300000|2021-10-11 14:25:00|7266.4|7264.6|7264.5|7262.7|7267.9|7266.1|7259.4|7257.6|0
1633962600000|2021-10-11 14:30:00|7266|7264.2|7261.5|7259.7|7268.5|7266.7|7260.3|7258.5|0
1633962900000|2021-10-11 14:35:00|7261.4|7259.6|7258.2|7256.4|7263.7|7261.9|7257.3|7255.5|0
1633963200000|2021-10-11 14:40:00|7258.4|7256.6|7235.1|7233.3|7258.4|7256.6|7233.8|7232|0
1633963500000|2021-10-11 14:45:00|7235.2|7233.4|7236.1|7234.3|7236.9|7235.1|7230.2|7228.4|0
1633963800000|2021-10-11 14:50:00|7237.2|7235.4|7239|7237.2|7241.8|7240|7234|7232.2|0
1633964100000|2021-10-11 14:55:00|7238.6|7236.8|7245.5|7243.7|7247.7|7245.9|7237.5|7235.7|0
1633964400000|2021-10-11 15:00:00|7245.2|7243.4|7256.6|7254.8|7258.5|7256.7|7244.9|7243.1|0
1633964700000|2021-10-11 15:05:00|7256.4|7254.6|7253.5|7251.7|7258.2|7256.4|7252|7250.2|0
1633965000000|2021-10-11 15:10:00|7253.7|7251.9|7255|7253.2|7256.6|7254.8|7251.6|7249.8|0
1633965300000|2021-10-11 15:15:00|7254.6|7252.8|7245|7243.2|7257.1|7255.3|7244.7|7242.9|0
1633965600000|2021-10-11 15:20:00|7245.7|7243.9|7246.5|7244.7|7250.7|7248.9|7243.9|7242.1|0
1633965900000|2021-10-11 15:25:00|7246.7|7244.9|7252.4|7250.6|7255.3|7253.5|7241.8|7240|0
1633966200000|2021-10-11 15:30:00|7252.5|7250.7|7250.9|7249.1|7254.6|7252.8|7249|7247.2|0
1633966500000|2021-10-11 15:35:00|7251.2|7249.4|7254|7252.2|7256.7|7254.9|7249.3|7247.5|0
1633966800000|2021-10-11 15:40:00|7254.5|7252.7|7253.2|7251.4|7258.7|7256.9|7250.6|7248.8|0
1633967100000|2021-10-11 15:45:00|7252.9|7251.1|7251.1|7249.3|7254.2|7252.4|7247.9|7246.1|0
1633967400000|2021-10-11 15:50:00|7251.7|7249.9|7253.4|7251.6|7253.8|7252|7248|7246.2|0
1633967700000|2021-10-11 15:55:00|7253.7|7251.9|7253|7251.2|7254.5|7252.7|7250.9|7249.1|0
1633968000000|2021-10-11 16:00:00|7252.9|7251.1|7246.2|7244.4|7255.2|7253.4|7245.5|7243.7|0
1633968300000|2021-10-11 16:05:00|7245.9|7244.1|7242.3|7240.5|7247.2|7245.4|7238.7|7236.9|0
1633968600000|2021-10-11 16:10:00|7241.9|7240.1|7237.2|7235.4|7243.8|7242|7235.1|7233.3|0
1633968900000|2021-10-11 16:15:00|7237.5|7235.7|7244.2|7242.4|7244.9|7243.1|7236.1|7234.3|0
1633969200000|2021-10-11 16:20:00|7244.3|7242.5|7252.9|7251.1|7253.5|7251.7|7243.1|7241.3|0
1633969500000|2021-10-11 16:25:00|7252.7|7250.9|7252|7250.2|7254|7252.2|7248.4|7246.6|0
1633969800000|2021-10-11 16:30:00|7251.6|7249.8|7244|7242.2|7251.8|7250|7243.9|7242.1|0
1633970100000|2021-10-11 16:35:00|7244.4|7242.6|7245.7|7243.9|7247.5|7245.7|7242.2|7240.4|0
1633970400000|2021-10-11 16:40:00|7245.4|7243.6|7239.6|7237.8|7246.2|7244.4|7238.2|7236.4|0
1633970700000|2021-10-11 16:45:00|7239.8|7238|7245.3|7243.5|7246.1|7244.3|7237.8|7236|0
1633971000000|2021-10-11 16:50:00|7244.8|7243|7238.3|7236.5|7244.9|7243.1|7233.6|7231.8|0
1633971300000|2021-10-11 16:55:00|7238.1|7236.3|7240.8|7239|7242.2|7240.4|7236.5|7234.7|0
1633971600000|2021-10-11 17:00:00|7241.1|7239.3|7225.6|7223.8|7241.1|7239.3|7223|7221.2|0
1633971900000|2021-10-11 17:05:00|7225.5|7223.7|7223.1|7221.3|7226.5|7224.7|7221.1|7219.3|0
1633972200000|2021-10-11 17:10:00|7223.3|7221.5|7220.9|7219.1|7230.2|7228.4|7220.9|7219.1|0
1633972500000|2021-10-11 17:15:00|7221|7219.2|7216.3|7214.5|7221.1|7219.3|7211|7209.2|0
1633972800000|2021-10-11 17:20:00|7216.4|7214.6|7200.7|7198.9|7220.5|7218.7|7198.5|7196.7|0
1633973100000|2021-10-11 17:25:00|7199.7|7197.9|7197.9|7196.1|7200.8|7199|7195.2|7193.4|0
1633973400000|2021-10-11 17:30:00|7197.8|7196|7204.1|7202.3|7204.1|7202.3|7194.5|7192.7|0
1633973700000|2021-10-11 17:35:00|7204|7202.2|7207.3|7205.5|7207.6|7205.8|7202.4|7200.6|0
1633974000000|2021-10-11 17:40:00|7206.5|7204.7|7206.8|7205|7209.1|7207.3|7203.9|7202.1|0
1633974300000|2021-10-11 17:45:00|7206.5|7204.7|7204.3|7202.5|7206.7|7204.9|7197.6|7195.8|0
1633974600000|2021-10-11 17:50:00|7204.2|7202.4|7212.3|7210.5|7212.4|7210.6|7203.2|7201.4|0
1633974900000|2021-10-11 17:55:00|7211.4|7209.6|7213|7211.2|7213.7|7211.9|7208.4|7206.6|0
1633975200000|2021-10-11 18:00:00|7212.9|7211.1|7213.4|7211.6|7213.4|7211.6|7207.9|7206.1|0
1633975500000|2021-10-11 18:05:00|7213.2|7211.4|7219|7217.2|7220.6|7218.8|7211.5|7209.7|0
1633975800000|2021-10-11 18:10:00|7218.9|7217.1|7223|7221.2|7225.3|7223.5|7217.1|7215.3|0
1633976100000|2021-10-11 18:15:00|7223.1|7221.3|7222.8|7221|7228.2|7226.4|7220.9|7219.1|0
1633976400000|2021-10-11 18:20:00|7222.6|7220.8|7215.1|7213.3|7222.8|7221|7214.8|7213|0
1633976700000|2021-10-11 18:25:00|7215.6|7213.8|7217.1|7215.3|7217.3|7215.5|7212.3|7210.5|0
1633977000000|2021-10-11 18:30:00|7216.7|7214.9|7215.5|7213.7|7220|7218.2|7210.2|7208.4|0
1633977300000|2021-10-11 18:35:00|7215.8|7214|7209.4|7207.6|7215.8|7214|7208.9|7207.1|0
1633977600000|2021-10-11 18:40:00|7208.8|7207|7214.9|7213.1|7216.9|7215.1|7207.7|7205.9|0
1633977900000|2021-10-11 18:45:00|7215.1|7213.3|7218.4|7216.6|7220.8|7219|7214.3|7212.5|0
1633978200000|2021-10-11 18:50:00|7218.5|7216.7|7217.1|7215.3|7219.4|7217.6|7207.2|7205.4|0
1633978500000|2021-10-11 18:55:00|7217.3|7215.5|7222.4|7220.6|7224.6|7222.8|7214.3|7212.5|0
1633978800000|2021-10-11 19:00:00|7222.3|7220.5|7226.3|7224.5|7227.6|7225.8|7220.7|7218.9|0
1633979100000|2021-10-11 19:05:00|7225.6|7223.8|7217.8|7216|7226.3|7224.5|7213.1|7211.3|0
1633979400000|2021-10-11 19:10:00|7217.9|7216.1|7218.4|7216.6|7222.7|7220.9|7215.3|7213.5|0
1633979700000|2021-10-11 19:15:00|7218.3|7216.5|7213.5|7211.7|7218.4|7216.6|7211.2|7209.4|0
1633980000000|2021-10-11 19:20:00|7213.6|7211.8|7207.7|7205.9|7215.7|7213.9|7206.4|7204.6|0
1633980300000|2021-10-11 19:25:00|7207.8|7206|7203.2|7201.4|7209.4|7207.6|7202.7|7200.9|0
1633980600000|2021-10-11 19:30:00|7203.1|7201.3|7199.2|7197.4|7207.7|7205.9|7199|7197.2|0
1633980900000|2021-10-11 19:35:00|7199.4|7197.6|7196.4|7194.6|7200.8|7199|7195.2|7193.4|0
1633981200000|2021-10-11 19:40:00|7196.5|7194.7|7192|7190.2|7197|7195.2|7190.2|7188.4|0
1633981500000|2021-10-11 19:45:00|7192.7|7190.9|7187.6|7185.8|7193.5|7191.7|7186.8|7185|0
1633981800000|2021-10-11 19:50:00|7186.4|7184.6|7176.8|7175|7186.4|7184.6|7172.5|7170.7|0
1633982100000|2021-10-11 19:55:00|7177.2|7175.4|7165.3|7163.5|7178.2|7176.4|7164.8|7163|0
1633982400000|2021-10-11 20:00:00|7165.9|7162.9|7162.7|7159.7|7175.2|7172.2|7162.5|7159.5|0
1633982700000|2021-10-11 20:05:00|7162.9|7159.9|7160.3|7157.3|7163.4|7160.4|7159.7|7156.7|0
1633983000000|2021-10-11 20:10:00|7160.4|7157.4|7160.3|7157.3|7161|7158|7158.8|7155.8|0
1633983300000|2021-10-11 20:15:00|7159.9|7156.9|7158.1|7155.1|7160.2|7157.2|7157.1|7154.1|0
1633983600000|2021-10-11 20:20:00|7158|7155|7158.9|7155.9|7159.1|7156.1|7157.4|7154.4|0
1633983900000|2021-10-11 20:25:00|7158.8|7155.8|7158.7|7155.7|7158.8|7155.8|7158.2|7155.2|0
1633984200000|2021-10-11 20:30:00|7159.9|7156.9|7158|7155|7159.9|7156.9|7157.1|7154.1|0
1633984500000|2021-10-11 20:35:00|7158.1|7155.1|7156.2|7153.2|7158.5|7155.5|7155.7|7152.7|0
1633984800000|2021-10-11 20:40:00|7155.9|7152.9|7157.3|7154.3|7157.5|7154.5|7155.9|7152.9|0
1633985100000|2021-10-11 20:45:00|7157.2|7154.2|7156.9|7153.9|7157.7|7154.7|7156.9|7153.9|0
1633985400000|2021-10-11 20:50:00|7156.8|7153.8|7156.8|7153.8|7157|7154|7156.3|7153.3|0
1633985700000|2021-10-11 20:55:00|7156.6|7153.6|7157.6|7154.6|7157.8|7154.8|7156.6|7153.6|0
1633986000000|2021-10-11 21:00:00|7157.4|7154.4|7158.2|7155.2|7158.8|7155.8|7157.4|7154.4|0
1633986300000|2021-10-11 21:05:00|7158.3|7155.3|7158.4|7155.4|7158.6|7155.6|7158.2|7155.2|0
1633986600000|2021-10-11 21:10:00|7158.3|7155.3|7158.7|7155.7|7158.9|7155.9|7158.3|7155.3|0
1633986900000|2021-10-11 21:15:00|7158.8|7155.8|7158.1|7155.1|7159.1|7156.1|7158|7155|0
1633987200000|2021-10-11 21:20:00|7158|7155|7157.5|7154.5|7158.4|7155.4|7157.3|7154.3|0
1633987500000|2021-10-11 21:25:00|7157.4|7154.4|7158|7155|7158|7155|7157.3|7154.3|0
1633987800000|2021-10-11 21:30:00|7158.1|7155.1|7158.3|7155.3|7158.3|7155.3|7157.9|7154.9|0
1633988100000|2021-10-11 21:35:00|7158.4|7155.4|7158.1|7155.1|7158.5|7155.5|7157.9|7154.9|0
1633988400000|2021-10-11 21:40:00|7158.2|7155.2|7158.4|7155.4|7158.7|7155.7|7158.1|7155.1|0
1633988700000|2021-10-11 21:45:00|7158.3|7155.3|7158.6|7155.6|7158.8|7155.8|7158.3|7155.3|0
1633989000000|2021-10-11 21:50:00|7158.5|7155.5|7158.9|7155.9|7159.1|7156.1|7158.4|7155.4|0
1633989300000|2021-10-11 21:55:00|7158.8|7155.8|7159.5|7156.5|7159.6|7156.6|7158.8|7155.8|0
1633989600000|2021-10-11 22:00:00|7159.4|7156.4|7158.9|7155.9|7159.8|7156.8|7158.9|7155.9|0
1633989900000|2021-10-11 22:05:00|7159|7156|7157.6|7154.6|7159|7156|7157.6|7154.6|0
1633990200000|2021-10-11 22:10:00|7157.4|7154.4|7156.4|7153.4|7157.4|7154.4|7155.3|7152.3|0
1633990500000|2021-10-11 22:15:00|7156.3|7153.3|7156.7|7153.7|7157.1|7154.1|7156.1|7153.1|0
1633990800000|2021-10-11 22:20:00|7156.8|7153.8|7155.8|7152.8|7157.5|7154.5|7155.8|7152.8|0
1633991100000|2021-10-11 22:25:00|7155.9|7152.9|7155.9|7152.9|7156|7153|7155.7|7152.7|0
1633991400000|2021-10-11 22:30:00|7155.8|7152.8|7153.8|7150.8|7156|7153|7153.5|7150.5|0
1633991700000|2021-10-11 22:35:00|7153.7|7150.7|7153.9|7150.9|7154.7|7151.7|7153.7|7150.7|0
1633992000000|2021-10-11 22:40:00|7154|7151|7154.2|7151.2|7154.9|7151.9|7153.2|7150.2|0
1633992300000|2021-10-11 22:45:00|7153.3|7150.3|7155.7|7152.7|7155.8|7152.8|7153.2|7150.2|0
1633992600000|2021-10-11 22:50:00|7155.8|7152.8|7155.8|7152.8|7156.1|7153.1|7154.9|7151.9|0
1633992900000|2021-10-11 22:55:00|7155.5|7152.5|7154.5|7151.5|7155.7|7152.7|7153.7|7150.7|0
1633993200000|2021-10-11 23:00:00|7154.3|7151.3|7154.9|7151.9|7155|7152|7153.9|7150.9|0
1633993500000|2021-10-11 23:05:00|7155|7152|7156|7153|7156.1|7153.1|7154.8|7151.8|0
1633993800000|2021-10-11 23:10:00|7155.8|7152.8|7155.9|7152.9|7156.4|7153.4|7155.4|7152.4|0
1633994100000|2021-10-11 23:15:00|7155.8|7152.8|7156.3|7153.3|7156.6|7153.6|7155.6|7152.6|0
1633994400000|2021-10-11 23:20:00|7156.2|7153.2|7157|7154|7157|7154|7156.1|7153.1|0
1633994700000|2021-10-11 23:25:00|7157.2|7154.2|7156.9|7153.9|7157.4|7154.4|7156.9|7153.9|0
1633995000000|2021-10-11 23:30:00|7156.5|7153.5|7157.1|7154.1|7157.5|7154.5|7156.3|7153.3|0
1633995300000|2021-10-11 23:35:00|7157.2|7154.2|7158.1|7155.1|7158.3|7155.3|7156.8|7153.8|0
1633995600000|2021-10-11 23:40:00|7158.2|7155.2|7158.1|7155.1|7158.7|7155.7|7157.3|7154.3|0
1633995900000|2021-10-11 23:45:00|7158.2|7155.2|7157.8|7154.8|7158.8|7155.8|7157.3|7154.3|0
1633996200000|2021-10-11 23:50:00|7157.7|7154.7|7157.7|7154.7|7158|7155|7156.5|7153.5|0
1633996500000|2021-10-11 23:55:00|7157.8|7154.8|7160.8|7155.8|7161.2|7157.2|7157.3|7154.3|0
1633996800000|2021-10-12 00:00:00|7161.3|7156.3|7163|7158|7164.2|7159.2|7159|7154|0
1633997100000|2021-10-12 00:05:00|7162.9|7157.9|7153.3|7148.3|7165.8|7160.8|7152.4|7147.4|0
1633997400000|2021-10-12 00:10:00|7153.4|7148.4|7146.8|7141.8|7153.4|7148.4|7144.6|7139.6|0
1633997700000|2021-10-12 00:15:00|7146.7|7141.7|7143.8|7138.8|7149.4|7144.4|7138.6|7133.6|0
1633998000000|2021-10-12 00:20:00|7143.9|7138.9|7141.4|7136.4|7145|7140|7140.2|7135.2|0
1633998300000|2021-10-12 00:25:00|7141.5|7136.5|7143.5|7138.5|7146.2|7141.2|7140.9|7135.9|0
1633998600000|2021-10-12 00:30:00|7143.4|7138.4|7143.3|7138.3|7146.9|7141.9|7141.9|7136.9|0
1633998900000|2021-10-12 00:35:00|7143.2|7138.2|7132.6|7127.6|7144.8|7139.8|7129.8|7124.8|0
1633999200000|2021-10-12 00:40:00|7132.7|7127.7|7125.9|7120.9|7133.4|7128.4|7125.4|7120.4|0
1633999500000|2021-10-12 00:45:00|7125.8|7120.8|7128.3|7123.3|7129|7124|7124.9|7119.9|0
1633999800000|2021-10-12 00:50:00|7128.4|7123.4|7133.2|7128.2|7133.7|7128.7|7127.9|7122.9|0
1634000100000|2021-10-12 00:55:00|7133|7128|7131.3|7126.3|7133.2|7128.2|7130.3|7125.3|0
1634000400000|2021-10-12 01:00:00|7131.5|7126.5|7129.7|7124.7|7134.8|7129.8|7127.1|7122.1|0
1634000700000|2021-10-12 01:05:00|7129.6|7124.6|7120.1|7115.1|7129.7|7124.7|7119.4|7114.4|0
1634001000000|2021-10-12 01:10:00|7120.2|7115.2|7119.9|7114.9|7123.1|7118.1|7118.2|7113.2|0
1634001300000|2021-10-12 01:15:00|7119.8|7114.8|7126.3|7121.3|7126.8|7121.8|7115.6|7110.6|0
1634001600000|2021-10-12 01:20:00|7126.6|7121.6|7127.2|7122.2|7129.6|7124.6|7125.8|7120.8|0
1634001900000|2021-10-12 01:25:00|7127.4|7122.4|7125.5|7120.5|7130.8|7125.8|7124.4|7119.4|0
1634002200000|2021-10-12 01:30:00|7125.4|7120.4|7123.7|7118.7|7127.9|7122.9|7121.6|7116.6|0
1634002500000|2021-10-12 01:35:00|7123.6|7118.6|7129.5|7124.5|7129.9|7124.9|7122|7117|0
1634002800000|2021-10-12 01:40:00|7129.6|7124.6|7131.5|7126.5|7133.4|7128.4|7128|7123|0
1634003100000|2021-10-12 01:45:00|7131.7|7126.7|7132.1|7127.1|7135.6|7130.6|7130.5|7125.5|0
1634003400000|2021-10-12 01:50:00|7131.8|7126.8|7130.1|7125.1|7135.5|7130.5|7130|7125|0
1634003700000|2021-10-12 01:55:00|7129.7|7124.7|7133.5|7128.5|7135.5|7130.5|7127.7|7122.7|0
1634004000000|2021-10-12 02:00:00|7133.7|7128.7|7134.5|7129.5|7136.6|7131.6|7131.1|7126.1|0
1634004300000|2021-10-12 02:05:00|7134.6|7129.6|7136.1|7131.1|7139|7134|7134.3|7129.3|0
1634004600000|2021-10-12 02:10:00|7136.3|7131.3|7137|7132|7138.5|7133.5|7134.4|7129.4|0
1634004900000|2021-10-12 02:15:00|7136.9|7131.9|7137.7|7132.7|7138.7|7133.7|7135.1|7130.1|0
1634005200000|2021-10-12 02:20:00|7138|7133|7136.2|7131.2|7138.3|7133.3|7131.9|7126.9|0
1634005500000|2021-10-12 02:25:00|7136.1|7131.1|7136.4|7131.4|7137.2|7132.2|7133.2|7128.2|0
1634005800000|2021-10-12 02:30:00|7136.3|7131.3|7134|7129|7137.2|7132.2|7133.6|7128.6|0
1634006100000|2021-10-12 02:35:00|7134.1|7129.1|7135.1|7130.1|7135.2|7130.2|7132.3|7127.3|0
1634006400000|2021-10-12 02:40:00|7135.2|7130.2|7139.8|7134.8|7141.5|7136.5|7135|7130|0
1634006700000|2021-10-12 02:45:00|7139.9|7134.9|7141.5|7136.5|7142.8|7137.8|7138.6|7133.6|0
1634007000000|2021-10-12 02:50:00|7141.3|7136.3|7139|7134|7141.7|7136.7|7137|7132|0
1634007300000|2021-10-12 02:55:00|7139.1|7134.1|7139.7|7134.7|7140.3|7135.3|7138|7133|0
1634007600000|2021-10-12 03:00:00|7139.5|7134.5|7141.8|7136.8|7142.4|7137.4|7139.1|7134.1|0
1634007900000|2021-10-12 03:05:00|7141.9|7136.9|7136.4|7131.4|7142|7137|7135.7|7130.7|0
1634008200000|2021-10-12 03:10:00|7136.6|7131.6|7132.5|7127.5|7137.7|7132.7|7131.2|7126.2|0
1634008500000|2021-10-12 03:15:00|7132.4|7127.4|7133.5|7128.5|7134.1|7129.1|7131.1|7126.1|0
1634008800000|2021-10-12 03:20:00|7133.4|7128.4|7132.4|7127.4|7134.8|7129.8|7132.1|7127.1|0
1634009100000|2021-10-12 03:25:00|7132.3|7127.3|7132.2|7127.2|7133.9|7128.9|7131.3|7126.3|0
1634009400000|2021-10-12 03:30:00|7132.1|7127.1|7126.6|7121.6|7132.1|7127.1|7126.5|7121.5|0
1634009700000|2021-10-12 03:35:00|7126.7|7121.7|7129.6|7124.6|7130.7|7125.7|7125.5|7120.5|0
1634010000000|2021-10-12 03:40:00|7129.5|7124.5|7129.3|7124.3|7130.9|7125.9|7129|7124|0
1634010300000|2021-10-12 03:45:00|7129.2|7124.2|7130.6|7125.6|7131.9|7126.9|7128.8|7123.8|0
1634010600000|2021-10-12 03:50:00|7130.5|7125.5|7129.9|7124.9|7132.4|7127.4|7129.9|7124.9|0
1634010900000|2021-10-12 03:55:00|7130.1|7125.1|7127.4|7122.4|7130.1|7125.1|7127|7122|0
1634011200000|2021-10-12 04:00:00|7127.5|7122.5|7132.3|7127.3|7133.5|7128.5|7127.3|7122.3|0
1634011500000|2021-10-12 04:05:00|7132.1|7127.1|7130.7|7125.7|7132.1|7127.1|7129.7|7124.7|0
1634011800000|2021-10-12 04:10:00|7130.6|7125.6|7130.9|7125.9|7132.8|7127.8|7130|7125|0
1634012100000|2021-10-12 04:15:00|7130.7|7125.7|7132.7|7127.7|7133.1|7128.1|7129.4|7124.4|0
1634012400000|2021-10-12 04:20:00|7132.8|7127.8|7133.2|7128.2|7133.5|7128.5|7131.9|7126.9|0
1634012700000|2021-10-12 04:25:00|7133.1|7128.1|7131.9|7126.9|7133.8|7128.8|7131.9|7126.9|0
1634013000000|2021-10-12 04:30:00|7131.8|7126.8|7132.2|7127.2|7133.3|7128.3|7131.8|7126.8|0
1634013300000|2021-10-12 04:35:00|7132.1|7127.1|7130.1|7125.1|7132.8|7127.8|7129.4|7124.4|0
1634013600000|2021-10-12 04:40:00|7130.2|7125.2|7134.2|7129.2|7135.4|7130.4|7130.1|7125.1|0
1634013900000|2021-10-12 04:45:00|7134.1|7129.1|7138.4|7133.4|7138.6|7133.6|7132.9|7127.9|0
1634014200000|2021-10-12 04:50:00|7138.3|7133.3|7135.6|7130.6|7138.5|7133.5|7135.5|7130.5|0
1634014500000|2021-10-12 04:55:00|7135.9|7130.9|7135.7|7130.7|7137.1|7132.1|7134.5|7129.5|0
1634014800000|2021-10-12 05:00:00|7135.6|7130.6|7141.6|7136.6|7142.9|7137.9|7133.6|7128.6|0
1634015100000|2021-10-12 05:05:00|7141.5|7136.5|7143.3|7138.3|7146.1|7141.1|7141.1|7136.1|0
1634015400000|2021-10-12 05:10:00|7143.2|7138.2|7143.3|7138.3|7143.5|7138.5|7139.6|7134.6|0
1634015700000|2021-10-12 05:15:00|7143.4|7138.4|7141.2|7136.2|7143.4|7138.4|7140.4|7135.4|0
1634016000000|2021-10-12 05:20:00|7141.1|7136.1|7142.8|7137.8|7144.6|7139.6|7141.1|7136.1|0
1634016300000|2021-10-12 05:25:00|7142.5|7137.5|7142.8|7137.8|7145|7140|7141.6|7136.6|0
1634016600000|2021-10-12 05:30:00|7142.7|7137.7|7137.3|7132.3|7145.4|7140.4|7137.3|7132.3|0
1634016900000|2021-10-12 05:35:00|7137.2|7132.2|7139.8|7134.8|7140.1|7135.1|7136.5|7131.5|0
1634017200000|2021-10-12 05:40:00|7139.7|7134.7|7137.7|7132.7|7139.7|7134.7|7136.4|7131.4|0
1634017500000|2021-10-12 05:45:00|7137.6|7132.6|7139.8|7134.8|7141.6|7136.6|7137.1|7132.1|0
1634017800000|2021-10-12 05:50:00|7139.9|7134.9|7142.5|7137.5|7143.2|7138.2|7138.7|7133.7|0
1634018100000|2021-10-12 05:55:00|7142.2|7137.2|7139.5|7134.5|7142.9|7137.9|7137.7|7132.7|0
1634018400000|2021-10-12 06:00:00|7138.8|7133.8|7122.1|7117.1|7139.8|7134.8|7121.1|7116.1|0
1634018700000|2021-10-12 06:05:00|7122|7117|7127.7|7122.7|7128.3|7123.3|7120|7115|0
1634019000000|2021-10-12 06:10:00|7127.6|7122.6|7126.4|7121.4|7130|7125|7125.4|7120.4|0
1634019300000|2021-10-12 06:15:00|7125.7|7120.7|7123.4|7118.4|7126.2|7121.2|7121.9|7116.9|0
1634019600000|2021-10-12 06:20:00|7123.5|7118.5|7130.1|7125.1|7130.4|7125.4|7122.6|7117.6|0
1634019900000|2021-10-12 06:25:00|7130.2|7125.2|7132.4|7127.4|7133.5|7128.5|7127.8|7122.8|0
1634020200000|2021-10-12 06:30:00|7132.3|7127.3|7128.2|7123.2|7133.5|7128.5|7127.6|7122.6|0
1634020500000|2021-10-12 06:35:00|7128.4|7123.4|7126.7|7121.7|7128.6|7123.6|7125.4|7120.4|0
1634020800000|2021-10-12 06:40:00|7127.1|7122.1|7128.7|7123.7|7131.5|7126.5|7126.3|7121.3|0
1634021100000|2021-10-12 06:45:00|7128.8|7123.8|7122.3|7117.3|7128.9|7123.9|7120.9|7115.9|0
1634021400000|2021-10-12 06:50:00|7122.2|7117.2|7118.6|7113.6|7127.4|7122.4|7117.7|7112.7|0
1634021700000|2021-10-12 06:55:00|7118.5|7113.5|7117.9|7112.9|7118.9|7113.9|7112.7|7107.7|0
1634022000000|2021-10-12 07:00:00|7119.1|7114.1|7114.5|7109.5|7120.4|7115.4|7110.9|7105.9|0
1634022300000|2021-10-12 07:05:00|7113.9|7108.9|7125.9|7120.9|7126|7121|7112.6|7107.6|0
1634022600000|2021-10-12 07:10:00|7126|7121|7139.2|7134.2|7141.9|7136.9|7124.6|7119.6|0
1634022900000|2021-10-12 07:15:00|7140|7135|7132.7|7127.7|7140.8|7135.8|7131.7|7126.7|0
1634023200000|2021-10-12 07:20:00|7133.4|7128.4|7135|7130|7136.2|7131.2|7127.9|7122.9|0
1634023500000|2021-10-12 07:25:00|7135.1|7130.1|7135.9|7130.9|7145.6|7140.6|7135|7130|0
1634023800000|2021-10-12 07:30:00|7135.7|7130.7|7140.4|7135.4|7140.9|7135.9|7132.1|7127.1|0
1634024100000|2021-10-12 07:35:00|7140.5|7135.5|7140|7135|7142.1|7137.1|7138.4|7133.4|0
1634024400000|2021-10-12 07:40:00|7140.7|7135.7|7140.8|7135.8|7141.9|7136.9|7138.5|7133.5|0
1634024700000|2021-10-12 07:45:00|7140.9|7135.9|7144|7139|7146.8|7141.8|7138.8|7133.8|0
1634025000000|2021-10-12 07:50:00|7144.3|7139.3|7143.9|7138.9|7146.3|7141.3|7140.7|7135.7|0
1634025300000|2021-10-12 07:55:00|7144|7139|7139.3|7134.3|7145.8|7140.8|7139.2|7134.2|0
1634025600000|2021-10-12 08:00:00|7139.2|7134.2|7162.4|7159.4|7162.4|7159.4|7139.2|7134.2|0
1634025900000|2021-10-12 08:05:00|7162.1|7159.1|7155.5|7152.5|7165.4|7162.4|7148.6|7145.6|0
1634026200000|2021-10-12 08:10:00|7155.4|7152.4|7154.3|7151.3|7161.1|7158.1|7151.8|7148.8|0
1634026500000|2021-10-12 08:15:00|7157.1|7154.1|7151.7|7148.7|7159.6|7156.6|7150.1|7147.1|0
1634026800000|2021-10-12 08:20:00|7151.2|7148.2|7155.8|7152.8|7157.9|7154.9|7149.6|7146.6|0
1634027100000|2021-10-12 08:25:00|7156.6|7153.6|7155.6|7152.6|7158|7155|7154.2|7151.2|0
1634027400000|2021-10-12 08:30:00|7155.7|7152.7|7162.2|7159.2|7164.5|7161.5|7154.2|7151.2|0
1634027700000|2021-10-12 08:35:00|7164.6|7161.6|7161|7158|7165.4|7162.4|7160|7157|0
1634028000000|2021-10-12 08:40:00|7161.2|7158.2|7162.6|7159.6|7162.6|7159.6|7160.1|7157.1|0
1634028300000|2021-10-12 08:45:00|7162.5|7159.5|7166.5|7163.5|7169.3|7166.3|7162.2|7159.2|0
1634028600000|2021-10-12 08:50:00|7165.1|7162.1|7171.4|7168.4|7174.5|7171.5|7165.1|7162.1|0
1634028900000|2021-10-12 08:55:00|7171.3|7168.3|7174.9|7171.9|7179|7176|7167.7|7164.7|0
1634029200000|2021-10-12 09:00:00|7175.1|7172.1|7171.5|7168.5|7177.1|7174.1|7169.1|7166.1|0
1634029500000|2021-10-12 09:05:00|7172.7|7169.7|7185.9|7182.9|7187.1|7184.1|7170.2|7167.2|0
1634029800000|2021-10-12 09:10:00|7186|7183|7189.2|7186.2|7190.3|7187.3|7180|7177|0
1634030100000|2021-10-12 09:15:00|7190.6|7187.6|7185|7182|7195.1|7192.1|7182.9|7179.9|0
1634030400000|2021-10-12 09:20:00|7184.6|7181.6|7191.1|7188.1|7192.5|7189.5|7182.9|7179.9|0
1634030700000|2021-10-12 09:25:00|7192.4|7189.4|7190.6|7187.6|7193.9|7190.9|7179.7|7176.7|0
1634031000000|2021-10-12 09:30:00|7190.4|7187.4|7188.6|7185.6|7192.1|7189.1|7177.9|7174.9|0
1634031300000|2021-10-12 09:35:00|7187.1|7184.1|7186.6|7183.6|7192.2|7189.2|7184.2|7181.2|0
1634031600000|2021-10-12 09:40:00|7186.4|7183.4|7183.8|7180.8|7187.5|7184.5|7181.9|7178.9|0
1634031900000|2021-10-12 09:45:00|7182.2|7179.2|7186|7183|7187.7|7184.7|7174.2|7171.2|0
1634032200000|2021-10-12 09:50:00|7186.1|7183.1|7187.1|7184.1|7187.9|7184.9|7184.5|7181.5|0
1634032500000|2021-10-12 09:55:00|7187|7184|7184.3|7181.3|7188.5|7185.5|7184.2|7181.2|0
1634032800000|2021-10-12 10:00:00|7185.9|7182.9|7185.9|7182.9|7187.6|7184.6|7181.5|7178.5|0
1634033100000|2021-10-12 10:05:00|7186|7183|7185.5|7182.5|7187.4|7184.4|7183.3|7180.3|0
1634033400000|2021-10-12 10:10:00|7185.3|7182.3|7183.9|7180.9|7187.7|7184.7|7181.3|7178.3|0
1634033700000|2021-10-12 10:15:00|7183.8|7180.8|7182.6|7179.6|7186|7183|7180.7|7177.7|0
1634034000000|2021-10-12 10:20:00|7182.5|7179.5|7181.7|7178.7|7183.5|7180.5|7180.8|7177.8|0
1634034300000|2021-10-12 10:25:00|7180.7|7177.7|7180.8|7177.8|7182.1|7179.1|7180.6|7177.6|0
1634034600000|2021-10-12 10:30:00|7180.7|7177.7|7179.8|7176.8|7181.4|7178.4|7172.8|7169.8|0
1634034900000|2021-10-12 10:35:00|7180|7177|7181.9|7178.9|7182.1|7179.1|7178.4|7175.4|0
1634035200000|2021-10-12 10:40:00|7182|7179|7186.9|7183.9|7187.4|7184.4|7181.2|7178.2|0
1634035500000|2021-10-12 10:45:00|7186.8|7183.8|7184.4|7181.4|7187.6|7184.6|7184.4|7181.4|0
1634035800000|2021-10-12 10:50:00|7184.5|7181.5|7188|7185|7188.2|7185.2|7184.4|7181.4|0
1634036100000|2021-10-12 10:55:00|7189|7186|7188.5|7185.5|7189.9|7186.9|7184.6|7181.6|0
1634036400000|2021-10-12 11:00:00|7189.6|7186.6|7184.7|7181.7|7189.6|7186.6|7184.4|7181.4|0
1634036700000|2021-10-12 11:05:00|7184.8|7181.8|7190.1|7187.1|7190.1|7187.1|7182.4|7179.4|0
1634037000000|2021-10-12 11:10:00|7189.7|7186.7|7190.5|7187.5|7190.5|7187.5|7188.6|7185.6|0
1634037300000|2021-10-12 11:15:00|7190.4|7187.4|7188.8|7185.8|7191|7188|7188.7|7185.7|0
1634037600000|2021-10-12 11:20:00|7188.9|7185.9|7193.8|7190.8|7194.1|7191.1|7188.9|7185.9|0
1634037900000|2021-10-12 11:25:00|7193.7|7190.7|7194.3|7191.3|7195.1|7192.1|7193.1|7190.1|0
1634038200000|2021-10-12 11:30:00|7194.2|7191.2|7193.8|7190.8|7194.7|7191.7|7193.6|7190.6|0
1634038500000|2021-10-12 11:35:00|7193.5|7190.5|7191.5|7188.5|7193.6|7190.6|7190.7|7187.7|0
1634038800000|2021-10-12 11:40:00|7191.6|7188.6|7189.8|7186.8|7191.9|7188.9|7188.5|7185.5|0
1634039100000|2021-10-12 11:45:00|7189.7|7186.7|7187.5|7184.5|7189.9|7186.9|7187.3|7184.3|0
1634039400000|2021-10-12 11:50:00|7187.7|7184.7|7180.2|7177.2|7188.6|7185.6|7179.6|7176.6|0
1634039700000|2021-10-12 11:55:00|7180.5|7177.5|7180.7|7177.7|7181.5|7178.5|7179.4|7176.4|0
1634040000000|2021-10-12 12:00:00|7181.2|7178.2|7181.9|7178.9|7184.3|7181.3|7180.4|7177.4|0
1634040300000|2021-10-12 12:05:00|7181.7|7178.7|7185.2|7182.2|7186.9|7183.9|7181.7|7178.7|0
1634040600000|2021-10-12 12:10:00|7185.1|7182.1|7186.9|7183.9|7187.4|7184.4|7183.9|7180.9|0
1634040900000|2021-10-12 12:15:00|7186.4|7183.4|7185.2|7182.2|7187|7184|7183.4|7180.4|0
1634041200000|2021-10-12 12:20:00|7185.7|7182.7|7191.5|7188.5|7191.6|7188.6|7185.2|7182.2|0
1634041500000|2021-10-12 12:25:00|7191.6|7188.6|7192.6|7189.6|7194|7191|7190.2|7187.2|0
1634041800000|2021-10-12 12:30:00|7192.5|7189.5|7190.7|7187.7|7192.7|7189.7|7190.2|7187.2|0
1634042100000|2021-10-12 12:35:00|7190.6|7187.6|7188.2|7185.2|7190.7|7187.7|7188.2|7185.2|0
1634042400000|2021-10-12 12:40:00|7188|7185|7182.5|7179.5|7188.2|7185.2|7181.5|7178.5|0
1634042700000|2021-10-12 12:45:00|7182.7|7179.7|7180.7|7177.7|7183.7|7180.7|7180.3|7177.3|0
1634043000000|2021-10-12 12:50:00|7180.6|7177.6|7183.4|7180.4|7183.4|7180.4|7180.6|7177.6|0
1634043300000|2021-10-12 12:55:00|7183.3|7180.3|7183.7|7180.7|7183.9|7180.9|7182.3|7179.3|0
1634043600000|2021-10-12 13:00:00|7183.9|7180.9|7185.2|7182.2|7185.4|7182.4|7182.6|7179.6|0
1634043900000|2021-10-12 13:05:00|7185.3|7182.3|7188.2|7185.2|7189.1|7186.1|7183.7|7180.7|0
1634044200000|2021-10-12 13:10:00|7188.3|7185.3|7187.5|7184.5|7190|7187|7186.3|7183.3|0
1634044500000|2021-10-12 13:15:00|7187.3|7184.3|7184.2|7181.2|7187.7|7184.7|7184.1|7181.1|0
1634044800000|2021-10-12 13:20:00|7184|7181|7187.6|7184.6|7189|7186|7183.5|7180.5|0
1634045100000|2021-10-12 13:25:00|7189.7|7186.7|7181.3|7178.3|7190.7|7187.7|7179|7176|0
1634045400000|2021-10-12 13:30:00|7179.6|7176.6|7203.4|7201.6|7205.9|7204.1|7157.6|7155.8|0
1634045700000|2021-10-12 13:35:00|7202.2|7200.4|7195.7|7193.9|7213.9|7212.1|7189.8|7188|0
1634046000000|2021-10-12 13:40:00|7196.4|7194.6|7156.5|7154.7|7203.2|7201.4|7153.4|7151.6|0
1634046300000|2021-10-12 13:45:00|7155.8|7154|7152.1|7150.3|7163.9|7162.1|7134.3|7132.5|0
1634046600000|2021-10-12 13:50:00|7151.5|7149.7|7162.1|7160.3|7176.4|7174.6|7147.5|7145.7|0
1634046900000|2021-10-12 13:55:00|7161.3|7159.5|7142.5|7140.7|7171.6|7169.8|7142.5|7140.7|0
1634047200000|2021-10-12 14:00:00|7142.1|7140.3|7168.5|7166.7|7175.5|7173.7|7141.2|7139.4|0
1634047500000|2021-10-12 14:05:00|7168.6|7166.8|7138.6|7136.8|7174.2|7172.4|7136.4|7134.6|0
1634047800000|2021-10-12 14:10:00|7137.7|7135.9|7153.8|7152|7155.4|7153.6|7137.7|7135.9|0
1634048100000|2021-10-12 14:15:00|7153.9|7152.1|7146.2|7144.4|7167.1|7165.3|7127.2|7125.4|0
1634048400000|2021-10-12 14:20:00|7146.4|7144.6|7143.3|7141.5|7152.1|7150.3|7139.5|7137.7|0
1634048700000|2021-10-12 14:25:00|7143.2|7141.4|7157.6|7155.8|7162.9|7161.1|7140|7138.2|0
1634049000000|2021-10-12 14:30:00|7157.9|7156.1|7147.9|7146.1|7158.2|7156.4|7147.8|7146|0
1634049300000|2021-10-12 14:35:00|7148.2|7146.4|7137.7|7135.9|7148.7|7146.9|7130.9|7129.1|0
1634049600000|2021-10-12 14:40:00|7137.6|7135.8|7140.2|7138.4|7148.1|7146.3|7136.3|7134.5|0
1634049900000|2021-10-12 14:45:00|7139.7|7137.9|7141.8|7140|7149.7|7147.9|7139.2|7137.4|0
1634050200000|2021-10-12 14:50:00|7141.7|7139.9|7128.7|7126.9|7143.7|7141.9|7123.8|7122|0
1634050500000|2021-10-12 14:55:00|7129.2|7127.4|7118.3|7116.5|7130.5|7128.7|7116.5|7114.7|0
1634050800000|2021-10-12 15:00:00|7119.4|7117.6|7128.4|7126.6|7143|7141.2|7119.4|7117.6|0
1634051100000|2021-10-12 15:05:00|7128.7|7126.9|7140.5|7138.7|7145.4|7143.6|7127.3|7125.5|0
1634051400000|2021-10-12 15:10:00|7140.6|7138.8|7139.2|7137.4|7142.9|7141.1|7137|7135.2|0
1634051700000|2021-10-12 15:15:00|7139.5|7137.7|7137.4|7135.6|7140.3|7138.5|7131.2|7129.4|0
1634052000000|2021-10-12 15:20:00|7138.4|7136.6|7147.9|7146.1|7147.9|7146.1|7133.7|7131.9|0
1634052300000|2021-10-12 15:25:00|7147.4|7145.6|7141.8|7140|7148.5|7146.7|7137.6|7135.8|0
1634052600000|2021-10-12 15:30:00|7141.7|7139.9|7135.8|7134|7144.9|7143.1|7135.2|7133.4|0
1634052900000|2021-10-12 15:35:00|7136.3|7134.5|7142.6|7140.8|7143.3|7141.5|7133.5|7131.7|0
1634053200000|2021-10-12 15:40:00|7142.1|7140.3|7135.3|7133.5|7142.1|7140.3|7130|7128.2|0
1634053500000|2021-10-12 15:45:00|7135.2|7133.4|7141.4|7139.6|7142.6|7140.8|7130.7|7128.9|0
1634053800000|2021-10-12 15:50:00|7141.6|7139.8|7149.1|7147.3|7150.2|7148.4|7141.6|7139.8|0
1634054100000|2021-10-12 15:55:00|7148.8|7147|7154.8|7153|7154.8|7153|7146.6|7144.8|0
1634054400000|2021-10-12 16:00:00|7156.3|7154.5|7173.8|7172|7177|7175.2|7155.5|7153.7|0
1634054700000|2021-10-12 16:05:00|7174.3|7172.5|7169.8|7168|7177|7175.2|7166.8|7165|0
1634055000000|2021-10-12 16:10:00|7169.7|7167.9|7166.3|7164.5|7175|7173.2|7166.3|7164.5|0
1634055300000|2021-10-12 16:15:00|7165.9|7164.1|7164.6|7162.8|7169.1|7167.3|7164|7162.2|0
1634055600000|2021-10-12 16:20:00|7164.8|7163|7164.1|7162.3|7164.8|7163|7158.8|7157|0
1634055900000|2021-10-12 16:25:00|7163.9|7162.1|7162.7|7160.9|7164.5|7162.7|7159.8|7158|0
1634056200000|2021-10-12 16:30:00|7162.5|7160.7|7145.8|7144|7164.5|7162.7|7144.3|7142.5|0
1634056500000|2021-10-12 16:35:00|7146.1|7144.3|7143.9|7142.1|7146.3|7144.5|7140.9|7139.1|0
1634056800000|2021-10-12 16:40:00|7143.7|7141.9|7146.5|7144.7|7147.3|7145.5|7142.1|7140.3|0
1634057100000|2021-10-12 16:45:00|7146.6|7144.8|7138.6|7136.8|7146.6|7144.8|7136.7|7134.9|0
1634057400000|2021-10-12 16:50:00|7138.7|7136.9|7135.2|7133.4|7143.1|7141.3|7135.2|7133.4|0
1634057700000|2021-10-12 16:55:00|7135.1|7133.3|7138.3|7136.5|7138.9|7137.1|7133.6|7131.8|0
1634058000000|2021-10-12 17:00:00|7138.7|7136.9|7132.4|7130.6|7138.7|7136.9|7127.1|7125.3|0
1634058300000|2021-10-12 17:05:00|7131.9|7130.1|7124.8|7123|7133.6|7131.8|7124.8|7123|0
1634058600000|2021-10-12 17:10:00|7124.2|7122.4|7129.9|7128.1|7130.7|7128.9|7124.2|7122.4|0
1634058900000|2021-10-12 17:15:00|7129.7|7127.9|7134.7|7132.9|7138|7136.2|7128.6|7126.8|0
1634059200000|2021-10-12 17:20:00|7134.8|7133|7126.8|7125|7135.7|7133.9|7124.8|7123|0
1634059500000|2021-10-12 17:25:00|7126.7|7124.9|7134.9|7133.1|7138.4|7136.6|7126.2|7124.4|0
1634059800000|2021-10-12 17:30:00|7133.8|7132|7140.7|7138.9|7141|7139.2|7131.1|7129.3|0
1634060100000|2021-10-12 17:35:00|7140.6|7138.8|7141.3|7139.5|7141.8|7140|7136.9|7135.1|0
1634060400000|2021-10-12 17:40:00|7141.4|7139.6|7147.4|7145.6|7148.1|7146.3|7141.4|7139.6|0
1634060700000|2021-10-12 17:45:00|7147.5|7145.7|7142.7|7140.9|7148.5|7146.7|7139.8|7138|0
1634061000000|2021-10-12 17:50:00|7142.9|7141.1|7138|7136.2|7148.4|7146.6|7137.9|7136.1|0
1634061300000|2021-10-12 17:55:00|7137.6|7135.8|7136.4|7134.6|7142|7140.2|7136.1|7134.3|0
1634061600000|2021-10-12 18:00:00|7135.4|7133.6|7144.3|7142.5|7146.9|7145.1|7132.4|7130.6|0
1634061900000|2021-10-12 18:05:00|7143.6|7141.8|7142.1|7140.3|7146|7144.2|7140.6|7138.8|0
1634062200000|2021-10-12 18:10:00|7142.4|7140.6|7151.5|7149.7|7151.5|7149.7|7140.8|7139|0
1634062500000|2021-10-12 18:15:00|7151.6|7149.8|7156.5|7154.7|7161|7159.2|7150.2|7148.4|0
1634062800000|2021-10-12 18:20:00|7156.8|7155|7152.4|7150.6|7157.9|7156.1|7152.2|7150.4|0
1634063100000|2021-10-12 18:25:00|7152.2|7150.4|7154.4|7152.6|7157.2|7155.4|7151.4|7149.6|0
1634063400000|2021-10-12 18:30:00|7154.5|7152.7|7146.2|7144.4|7155.6|7153.8|7145.7|7143.9|0
1634063700000|2021-10-12 18:35:00|7146.1|7144.3|7141.5|7139.7|7147|7145.2|7140.2|7138.4|0
1634064000000|2021-10-12 18:40:00|7140.9|7139.1|7143.2|7141.4|7144.3|7142.5|7139.6|7137.8|0
1634064300000|2021-10-12 18:45:00|7143.3|7141.5|7144|7142.2|7146.2|7144.4|7141.8|7140|0
1634064600000|2021-10-12 18:50:00|7144.2|7142.4|7146.3|7144.5|7146.9|7145.1|7139.9|7138.1|0
1634064900000|2021-10-12 18:55:00|7146.1|7144.3|7135.8|7134|7146.9|7145.1|7134.9|7133.1|0
1634065200000|2021-10-12 19:00:00|7135.5|7133.7|7129.1|7127.3|7136.4|7134.6|7124.7|7122.9|0
1634065500000|2021-10-12 19:05:00|7129.2|7127.4|7127.7|7125.9|7132.6|7130.8|7123.4|7121.6|0
1634065800000|2021-10-12 19:10:00|7127.5|7125.7|7131.7|7129.9|7133.7|7131.9|7127.5|7125.7|0
1634066100000|2021-10-12 19:15:00|7131.8|7130|7128.4|7126.6|7132.7|7130.9|7120.2|7118.4|0
1634066400000|2021-10-12 19:20:00|7127.9|7126.1|7134.2|7132.4|7136.9|7135.1|7123.3|7121.5|0
1634066700000|2021-10-12 19:25:00|7134|7132.2|7133|7131.2|7139|7137.2|7129.1|7127.3|0
1634067000000|2021-10-12 19:30:00|7131.8|7130|7139.9|7138.1|7141.3|7139.5|7128|7126.2|0
1634067300000|2021-10-12 19:35:00|7140.6|7138.8|7132.3|7130.5|7143.5|7141.7|7132.3|7130.5|0
1634067600000|2021-10-12 19:40:00|7132.5|7130.7|7120.7|7118.9|7135|7133.2|7119.6|7117.8|0
1634067900000|2021-10-12 19:45:00|7120.2|7118.4|7117.8|7116|7122.6|7120.8|7116.7|7114.9|0
1634068200000|2021-10-12 19:50:00|7118.4|7116.6|7123.5|7121.7|7123.5|7121.7|7115.9|7114.1|0
1634068500000|2021-10-12 19:55:00|7122.9|7121.1|7129.3|7127.5|7135.7|7133.9|7122.6|7120.8|0
1634068800000|2021-10-12 20:00:00|7129.9|7126.9|7112.9|7109.9|7132.3|7129.3|7111.2|7108.2|0
1634069100000|2021-10-12 20:05:00|7113|7110|7112.7|7109.7|7115.6|7112.6|7110.7|7107.7|0
1634069400000|2021-10-12 20:10:00|7113.1|7110.1|7112.9|7109.9|7116.2|7113.2|7112.9|7109.9|0
1634069700000|2021-10-12 20:15:00|7112.7|7109.7|7110.8|7107.8|7112.8|7109.8|7109.2|7106.2|0
1634070000000|2021-10-12 20:20:00|7110.7|7107.7|7107|7104|7111.6|7108.6|7107|7104|0
1634070300000|2021-10-12 20:25:00|7107.1|7104.1|7102.6|7099.6|7107.1|7104.1|7100.4|7097.4|0
1634070600000|2021-10-12 20:30:00|7102.1|7099.1|7104.7|7101.7|7105.2|7102.2|7101.8|7098.8|0
1634070900000|2021-10-12 20:35:00|7104.5|7101.5|7103.5|7100.5|7105.2|7102.2|7103.4|7100.4|0
1634071200000|2021-10-12 20:40:00|7103.7|7100.7|7107.7|7104.7|7107.7|7104.7|7103.7|7100.7|0
1634071500000|2021-10-12 20:45:00|7107.6|7104.6|7107.1|7104.1|7107.7|7104.7|7107|7104|0
1634071800000|2021-10-12 20:50:00|7107|7104|7106.2|7103.2|7107|7104|7106.2|7103.2|0
1634072100000|2021-10-12 20:55:00|7106.1|7103.1|7106.7|7103.7|7107.3|7104.3|7106.1|7103.1|0
1634072400000|2021-10-12 21:00:00|7106.9|7103.9|7106.6|7103.6|7107.4|7104.4|7105.6|7102.6|0
1634072700000|2021-10-12 21:05:00|7106.5|7103.5|7105.9|7102.9|7106.8|7103.8|7105.6|7102.6|0
1634073000000|2021-10-12 21:10:00|7105.8|7102.8|7105.1|7102.1|7105.9|7102.9|7105.1|7102.1|0
1634073300000|2021-10-12 21:15:00|7105|7102|7104.9|7101.9|7105.1|7102.1|7104.7|7101.7|0
1634073600000|2021-10-12 21:20:00|7104.8|7101.8|7104.7|7101.7|7104.9|7101.9|7104.2|7101.2|0
1634073900000|2021-10-12 21:25:00|7104.6|7101.6|7103.8|7100.8|7104.7|7101.7|7103.5|7100.5|0
1634074200000|2021-10-12 21:30:00|7103.7|7100.7|7104|7101|7104.1|7101.1|7103.3|7100.3|0
1634074500000|2021-10-12 21:35:00|7104.1|7101.1|7103|7100|7104.1|7101.1|7102.9|7099.9|0
1634074800000|2021-10-12 21:40:00|7102.9|7099.9|7103.3|7100.3|7103.7|7100.7|7102.9|7099.9|0
1634075100000|2021-10-12 21:45:00|7103.2|7100.2|7103.6|7100.6|7103.7|7100.7|7102.5|7099.5|0
1634075400000|2021-10-12 21:50:00|7103.5|7100.5|7103.4|7100.4|7104.1|7101.1|7103.1|7100.1|0
1634075700000|2021-10-12 21:55:00|7103.2|7100.2|7104.1|7101.1|7104.1|7101.1|7103.2|7100.2|0
1634076000000|2021-10-12 22:00:00|7104|7101|7104.6|7101.6|7104.6|7101.6|7103.2|7100.2|0
1634076300000|2021-10-12 22:05:00|7104.4|7101.4|7104.5|7101.5|7104.5|7101.5|7104|7101|0
1634076600000|2021-10-12 22:10:00|7104.6|7101.6|7104.2|7101.2|7104.6|7101.6|7104.1|7101.1|0
1634076900000|2021-10-12 22:15:00|7104.3|7101.3|7104.9|7101.9|7104.9|7101.9|7104.3|7101.3|0
1634077200000|2021-10-12 22:20:00|7104.8|7101.8|7105.8|7102.8|7105.9|7102.9|7104.8|7101.8|0
1634077500000|2021-10-12 22:25:00|7105.7|7102.7|7107.4|7104.4|7107.4|7104.4|7105.7|7102.7|0
1634077800000|2021-10-12 22:30:00|7107.3|7104.3|7106.2|7103.2|7107.6|7104.6|7106.2|7103.2|0
1634078100000|2021-10-12 22:35:00|7106.1|7103.1|7106.4|7103.4|7106.7|7103.7|7106.1|7103.1|0
1634078400000|2021-10-12 22:40:00|7106.5|7103.5|7106.2|7103.2|7106.6|7103.6|7106.1|7103.1|0
1634078700000|2021-10-12 22:45:00|7106.1|7103.1|7105.5|7102.5|7106.4|7103.4|7105.5|7102.5|0
1634079000000|2021-10-12 22:50:00|7105.4|7102.4|7105.2|7102.2|7106.2|7103.2|7105.1|7102.1|0
1634079300000|2021-10-12 22:55:00|7105.3|7102.3|7105.5|7102.5|7105.7|7102.7|7105.3|7102.3|0
1634079600000|2021-10-12 23:00:00|7105.2|7102.2|7106.5|7103.5|7106.8|7103.8|7105.2|7102.2|0
1634079900000|2021-10-12 23:05:00|7106.7|7103.7|7106.5|7103.5|7107.2|7104.2|7106.4|7103.4|0
1634080200000|2021-10-12 23:10:00|7106.2|7103.2|7107.3|7104.3|7107.3|7104.3|7106.2|7103.2|0
1634080500000|2021-10-12 23:15:00|7107.4|7104.4|7106.6|7103.6|7107.7|7104.7|7106.6|7103.6|0
1634080800000|2021-10-12 23:20:00|7106.5|7103.5|7105.6|7102.6|7106.5|7103.5|7104|7101|0
1634081100000|2021-10-12 23:25:00|7105.7|7102.7|7106.3|7103.3|7106.4|7103.4|7105.2|7102.2|0
1634081400000|2021-10-12 23:30:00|7106.2|7103.2|7105.7|7102.7|7106.6|7103.6|7105.2|7102.2|0
1634081700000|2021-10-12 23:35:00|7105.8|7102.8|7105.7|7102.7|7106.6|7103.6|7105.7|7102.7|0
1634082000000|2021-10-12 23:40:00|7105.9|7102.9|7105.6|7102.6|7105.9|7102.9|7105.4|7102.4|0
1634082300000|2021-10-12 23:45:00|7105.5|7102.5|7105.2|7102.2|7105.7|7102.7|7105|7102|0
1634082600000|2021-10-12 23:50:00|7105|7102|7105.7|7102.7|7105.9|7102.9|7104.8|7101.8|0
1634082900000|2021-10-12 23:55:00|7105.6|7102.6|7105.6|7100.6|7105.6|7102.6|7104.4|7100.6|0
1634083200000|2021-10-13 00:00:00|7106.2|7101.2|7111.6|7106.6|7113.1|7108.1|7106.1|7101.1|0
1634083500000|2021-10-13 00:05:00|7111.7|7106.7|7112.5|7107.5|7113.2|7108.2|7109.1|7104.1|0
1634083800000|2021-10-13 00:10:00|7112.6|7107.6|7116.9|7111.9|7117.5|7112.5|7112.3|7107.3|0
1634084100000|2021-10-13 00:15:00|7117.1|7112.1|7118.6|7113.6|7120.6|7115.6|7116.6|7111.6|0
1634084400000|2021-10-13 00:20:00|7118.5|7113.5|7118.1|7113.1|7120.1|7115.1|7117.2|7112.2|0
1634084700000|2021-10-13 00:25:00|7118|7113|7117.8|7112.8|7120|7115|7117.7|7112.7|0
1634085000000|2021-10-13 00:30:00|7118|7113|7118|7113|7118.6|7113.6|7114.1|7109.1|0
1634085300000|2021-10-13 00:35:00|7118.1|7113.1|7119.2|7114.2|7119.2|7114.2|7116.4|7111.4|0
1634085600000|2021-10-13 00:40:00|7119.3|7114.3|7123.4|7118.4|7124.5|7119.5|7118.5|7113.5|0
1634085900000|2021-10-13 00:45:00|7123.5|7118.5|7122.4|7117.4|7125.8|7120.8|7121.6|7116.6|0
1634086200000|2021-10-13 00:50:00|7122.2|7117.2|7123.8|7118.8|7124.8|7119.8|7121.1|7116.1|0
1634086500000|2021-10-13 00:55:00|7123.7|7118.7|7121.8|7116.8|7123.8|7118.8|7121.2|7116.2|0
1634086800000|2021-10-13 01:00:00|7121.9|7116.9|7120.7|7115.7|7123|7118|7119.3|7114.3|0
1634087100000|2021-10-13 01:05:00|7120.6|7115.6|7117.1|7112.1|7121|7116|7116.5|7111.5|0
1634087400000|2021-10-13 01:10:00|7117.2|7112.2|7117.4|7112.4|7118.7|7113.7|7117.1|7112.1|0
1634087700000|2021-10-13 01:15:00|7117.2|7112.2|7113.9|7108.9|7118.3|7113.3|7112.8|7107.8|0
1634088000000|2021-10-13 01:20:00|7114|7109|7112.1|7107.1|7114|7109|7107.7|7102.7|0
1634088300000|2021-10-13 01:25:00|7112.2|7107.2|7110.9|7105.9|7112.4|7107.4|7108.1|7103.1|0
1634088600000|2021-10-13 01:30:00|7111|7106|7111.4|7106.4|7114.7|7109.7|7110.7|7105.7|0
1634088900000|2021-10-13 01:35:00|7111.3|7106.3|7116.1|7111.1|7116.6|7111.6|7109.9|7104.9|0
1634089200000|2021-10-13 01:40:00|7116.2|7111.2|7114.9|7109.9|7116.6|7111.6|7114.3|7109.3|0
1634089500000|2021-10-13 01:45:00|7114.8|7109.8|7116.1|7111.1|7116.5|7111.5|7112.8|7107.8|0
1634089800000|2021-10-13 01:50:00|7116|7111|7115|7110|7116|7111|7113.2|7108.2|0
1634090100000|2021-10-13 01:55:00|7115.2|7110.2|7112.1|7107.1|7116.5|7111.5|7111|7106|0
1634090400000|2021-10-13 02:00:00|7112.2|7107.2|7114|7109|7114.8|7109.8|7111.6|7106.6|0
1634090700000|2021-10-13 02:05:00|7114.1|7109.1|7111.9|7106.9|7114.4|7109.4|7110.8|7105.8|0
1634091000000|2021-10-13 02:10:00|7112.5|7107.5|7109.2|7104.2|7113.6|7108.6|7109|7104|0
1634091300000|2021-10-13 02:15:00|7109.3|7104.3|7111.7|7106.7|7112.4|7107.4|7106.9|7101.9|0
1634091600000|2021-10-13 02:20:00|7111.6|7106.6|7110|7105|7112.3|7107.3|7109.2|7104.2|0
1634091900000|2021-10-13 02:25:00|7110.1|7105.1|7107.4|7102.4|7112.1|7107.1|7105.3|7100.3|0
1634092200000|2021-10-13 02:30:00|7107.5|7102.5|7109.9|7104.9|7109.9|7104.9|7106.4|7101.4|0
1634092500000|2021-10-13 02:35:00|7110.1|7105.1|7106.9|7101.9|7110.6|7105.6|7105.4|7100.4|0
1634092800000|2021-10-13 02:40:00|7106.8|7101.8|7107|7102|7107.8|7102.8|7104.4|7099.4|0
1634093100000|2021-10-13 02:45:00|7106.9|7101.9|7105.2|7100.2|7108.3|7103.3|7103.5|7098.5|0
1634093400000|2021-10-13 02:50:00|7105.1|7100.1|7106.5|7101.5|7107.1|7102.1|7104.2|7099.2|0
1634093700000|2021-10-13 02:55:00|7106.4|7101.4|7107|7102|7108.6|7103.6|7105.8|7100.8|0
1634094000000|2021-10-13 03:00:00|7106.9|7101.9|7109.6|7104.6|7112.7|7107.7|7106.9|7101.9|0
1634094300000|2021-10-13 03:05:00|7109.5|7104.5|7109.6|7104.6|7110.7|7105.7|7109.2|7104.2|0
1634094600000|2021-10-13 03:10:00|7109.7|7104.7|7109.2|7104.2|7110.9|7105.9|7109.2|7104.2|0
1634094900000|2021-10-13 03:15:00|7109.3|7104.3|7114.1|7109.1|7115.8|7110.8|7108.8|7103.8|0
1634095200000|2021-10-13 03:20:00|7114|7109|7114.8|7109.8|7116.9|7111.9|7114|7109|0
1634095500000|2021-10-13 03:25:00|7114.9|7109.9|7115.6|7110.6|7116.3|7111.3|7113.2|7108.2|0
1634095800000|2021-10-13 03:30:00|7115.5|7110.5|7113.7|7108.7|7115.9|7110.9|7113.7|7108.7|0
1634096100000|2021-10-13 03:35:00|7113.8|7108.8|7113.8|7108.8|7114.8|7109.8|7112.9|7107.9|0
1634096400000|2021-10-13 03:40:00|7113.7|7108.7|7114.1|7109.1|7115.5|7110.5|7113.6|7108.6|0
1634096700000|2021-10-13 03:45:00|7114.2|7109.2|7114.2|7109.2|7115.3|7110.3|7113.4|7108.4|0
1634097000000|2021-10-13 03:50:00|7114.3|7109.3|7112|7107|7114.6|7109.6|7111.6|7106.6|0
1634097300000|2021-10-13 03:55:00|7111.9|7106.9|7112.9|7107.9|7113|7108|7111.5|7106.5|0
1634097600000|2021-10-13 04:00:00|7113.3|7108.3|7115.1|7110.1|7115.8|7110.8|7113.2|7108.2|0
1634097900000|2021-10-13 04:05:00|7115|7110|7116.8|7111.8|7117.7|7112.7|7114.2|7109.2|0
1634098200000|2021-10-13 04:10:00|7116.7|7111.7|7115|7110|7117.1|7112.1|7114.9|7109.9|0
1634098500000|2021-10-13 04:15:00|7115.1|7110.1|7113.1|7108.1|7115.1|7110.1|7112.3|7107.3|0
1634098800000|2021-10-13 04:20:00|7113.2|7108.2|7115.4|7110.4|7115.4|7110.4|7113|7108|0
1634099100000|2021-10-13 04:25:00|7115.5|7110.5|7115.2|7110.2|7115.7|7110.7|7114.6|7109.6|0
1634099400000|2021-10-13 04:30:00|7115.3|7110.3|7116.9|7111.9|7117.2|7112.2|7113.2|7108.2|0
1634099700000|2021-10-13 04:35:00|7116.8|7111.8|7116.8|7111.8|7118.3|7113.3|7116.4|7111.4|0
1634100000000|2021-10-13 04:40:00|7117|7112|7119.5|7114.5|7119.7|7114.7|7117|7112|0
1634100300000|2021-10-13 04:45:00|7119.6|7114.6|7119.6|7114.6|7121.4|7116.4|7118.2|7113.2|0
1634100600000|2021-10-13 04:50:00|7119.4|7114.4|7119.2|7114.2|7119.5|7114.5|7118.1|7113.1|0
1634100900000|2021-10-13 04:55:00|7119.4|7114.4|7123.1|7118.1|7123.7|7118.7|7119|7114|0
1634101200000|2021-10-13 05:00:00|7123.3|7118.3|7124.2|7119.2|7124.7|7119.7|7121.6|7116.6|0
1634101500000|2021-10-13 05:05:00|7124.3|7119.3|7123.3|7118.3|7125.2|7120.2|7122.3|7117.3|0
1634101800000|2021-10-13 05:10:00|7123.2|7118.2|7124.5|7119.5|7124.5|7119.5|7120.4|7115.4|0
1634102100000|2021-10-13 05:15:00|7124.6|7119.6|7121.2|7116.2|7124.9|7119.9|7121.2|7116.2|0
1634102400000|2021-10-13 05:20:00|7121.4|7116.4|7118.3|7113.3|7121.5|7116.5|7118.1|7113.1|0
1634102700000|2021-10-13 05:25:00|7118.4|7113.4|7117.7|7112.7|7119.1|7114.1|7115.5|7110.5|0
1634103000000|2021-10-13 05:30:00|7117.8|7112.8|7118.7|7113.7|7118.7|7113.7|7116.3|7111.3|0
1634103300000|2021-10-13 05:35:00|7118.8|7113.8|7116.4|7111.4|7119.9|7114.9|7116.3|7111.3|0
1634103600000|2021-10-13 05:40:00|7116.5|7111.5|7114.2|7109.2|7116.7|7111.7|7113.9|7108.9|0
1634103900000|2021-10-13 05:45:00|7114.3|7109.3|7113.8|7108.8|7115.8|7110.8|7113.8|7108.8|0
1634104200000|2021-10-13 05:50:00|7113.7|7108.7|7115.7|7110.7|7116.2|7111.2|7111.1|7106.1|0
1634104500000|2021-10-13 05:55:00|7115.6|7110.6|7114.5|7109.5|7116.3|7111.3|7114.4|7109.4|0
1634104800000|2021-10-13 06:00:00|7113.5|7108.5|7120.5|7115.5|7121.1|7116.1|7111.8|7106.8|0
1634105100000|2021-10-13 06:05:00|7120.4|7115.4|7116.1|7111.1|7122.2|7117.2|7113.8|7108.8|0
1634105400000|2021-10-13 06:10:00|7116.2|7111.2|7114.1|7109.1|7118.2|7113.2|7113|7108|0
1634105700000|2021-10-13 06:15:00|7114.2|7109.2|7113.6|7108.6|7114.5|7109.5|7110|7105|0
1634106000000|2021-10-13 06:20:00|7113.5|7108.5|7113.1|7108.1|7115.2|7110.2|7112.8|7107.8|0
1634106300000|2021-10-13 06:25:00|7113|7108|7117.4|7112.4|7117.9|7112.9|7112.2|7107.2|0
1634106600000|2021-10-13 06:30:00|7117.2|7112.2|7116.1|7111.1|7117.2|7112.2|7114.4|7109.4|0
1634106900000|2021-10-13 06:35:00|7116.2|7111.2|7114|7109|7116.9|7111.9|7113.7|7108.7|0
1634107200000|2021-10-13 06:40:00|7113.6|7108.6|7114.7|7109.7|7115.8|7110.8|7113.1|7108.1|0
1634107500000|2021-10-13 06:45:00|7114.6|7109.6|7117.6|7112.6|7118.4|7113.4|7113.7|7108.7|0
1634107800000|2021-10-13 06:50:00|7117.7|7112.7|7120.3|7115.3|7120.9|7115.9|7117.6|7112.6|0
1634108100000|2021-10-13 06:55:00|7120.2|7115.2|7118|7113|7120.2|7115.2|7117.5|7112.5|0
1634108400000|2021-10-13 07:00:00|7118.1|7113.1|7109.4|7104.4|7118.7|7113.7|7106.5|7101.5|0
1634108700000|2021-10-13 07:05:00|7109.5|7104.5|7100.1|7095.1|7109.5|7104.5|7099.2|7094.2|0
1634109000000|2021-10-13 07:10:00|7100|7095|7106|7101|7106|7101|7098.5|7093.5|0
1634109300000|2021-10-13 07:15:00|7106.2|7101.2|7106|7101|7107.6|7102.6|7101.8|7096.8|0
1634109600000|2021-10-13 07:20:00|7105.9|7100.9|7106.9|7101.9|7106.9|7101.9|7102.6|7097.6|0
1634109900000|2021-10-13 07:25:00|7107|7102|7114.5|7109.5|7116.5|7111.5|7107|7102|0
1634110200000|2021-10-13 07:30:00|7114.4|7109.4|7128.4|7123.4|7129.2|7124.2|7114.4|7109.4|0
1634110500000|2021-10-13 07:35:00|7128.5|7123.5|7132.3|7127.3|7135.1|7130.1|7127.8|7122.8|0
1634110800000|2021-10-13 07:40:00|7133.7|7128.7|7130.8|7125.8|7134.4|7129.4|7129.7|7124.7|0
1634111100000|2021-10-13 07:45:00|7130.6|7125.6|7133.6|7128.6|7133.6|7128.6|7129.3|7124.3|0
1634111400000|2021-10-13 07:50:00|7133.7|7128.7|7136.2|7131.2|7139.8|7134.8|7133.1|7128.1|0
1634111700000|2021-10-13 07:55:00|7136.1|7131.1|7138.3|7133.3|7139.4|7134.4|7134.6|7129.6|0
1634112000000|2021-10-13 08:00:00|7138.9|7133.9|7148.2|7145.2|7156.4|7153.4|7135.4|7132.4|0
1634112300000|2021-10-13 08:05:00|7148.1|7145.1|7131.8|7128.8|7150|7147|7131.6|7128.6|0
1634112600000|2021-10-13 08:10:00|7132.5|7129.5|7145|7142|7150.2|7147.2|7132|7129|0
1634112900000|2021-10-13 08:15:00|7144.9|7141.9|7154.6|7151.6|7155|7152|7136.3|7133.3|0
1634113200000|2021-10-13 08:20:00|7154.5|7151.5|7166.8|7163.8|7166.8|7163.8|7146.8|7143.8|0
1634113500000|2021-10-13 08:25:00|7168.4|7165.4|7158.6|7155.6|7168.4|7165.4|7156.5|7153.5|0
1634113800000|2021-10-13 08:30:00|7161.8|7158.8|7157.5|7154.5|7162.4|7159.4|7155.9|7152.9|0
1634114100000|2021-10-13 08:35:00|7157.6|7154.6|7157|7154|7157.7|7154.7|7154.2|7151.2|0
1634114400000|2021-10-13 08:40:00|7156.6|7153.6|7161|7158|7161.3|7158.3|7154.9|7151.9|0
1634114700000|2021-10-13 08:45:00|7161.2|7158.2|7168.1|7165.1|7169.3|7166.3|7160.3|7157.3|0
1634115000000|2021-10-13 08:50:00|7167|7164|7168.9|7165.9|7171.6|7168.6|7166.8|7163.8|0
1634115300000|2021-10-13 08:55:00|7167.6|7164.6|7167.7|7164.7|7172.2|7169.2|7165.7|7162.7|0
1634115600000|2021-10-13 09:00:00|7167.4|7164.4|7167|7164|7170.9|7167.9|7164.6|7161.6|0
1634115900000|2021-10-13 09:05:00|7166.9|7163.9|7165.5|7162.5|7173.6|7170.6|7164.1|7161.1|0
1634116200000|2021-10-13 09:10:00|7165.4|7162.4|7165.3|7162.3|7167.4|7164.4|7163.6|7160.6|0
1634116500000|2021-10-13 09:15:00|7163.9|7160.9|7166.8|7163.8|7167.2|7164.2|7163.9|7160.9|0
1634116800000|2021-10-13 09:20:00|7166.9|7163.9|7167.7|7164.7|7169.3|7166.3|7166|7163|0
1634117100000|2021-10-13 09:25:00|7168.1|7165.1|7167|7164|7170.4|7167.4|7166.9|7163.9|0
1634117400000|2021-10-13 09:30:00|7166.8|7163.8|7168.5|7165.5|7169.5|7166.5|7166.8|7163.8|0
1634117700000|2021-10-13 09:35:00|7168.7|7165.7|7171.8|7168.8|7172.8|7169.8|7168.7|7165.7|0
1634118000000|2021-10-13 09:40:00|7170.8|7167.8|7170.5|7167.5|7172.2|7169.2|7168.9|7165.9|0
1634118300000|2021-10-13 09:45:00|7170.6|7167.6|7169.7|7166.7|7171.6|7168.6|7169.5|7166.5|0
1634118600000|2021-10-13 09:50:00|7169.9|7166.9|7169.2|7166.2|7170.7|7167.7|7168.9|7165.9|0
1634118900000|2021-10-13 09:55:00|7169.3|7166.3|7171.6|7168.6|7172.7|7169.7|7168.3|7165.3|0
1634119200000|2021-10-13 10:00:00|7171.7|7168.7|7171.6|7168.6|7172.8|7169.8|7170.7|7167.7|0
1634119500000|2021-10-13 10:05:00|7171.5|7168.5|7171.4|7168.4|7172|7169|7171.1|7168.1|0
1634119800000|2021-10-13 10:10:00|7171.3|7168.3|7169.4|7166.4|7172.7|7169.7|7169.4|7166.4|0
1634120100000|2021-10-13 10:15:00|7169.5|7166.5|7176.3|7173.3|7176.6|7173.6|7169.5|7166.5|0
1634120400000|2021-10-13 10:20:00|7176.4|7173.4|7173.2|7170.2|7176.4|7173.4|7173.1|7170.1|0
1634120700000|2021-10-13 10:25:00|7173.4|7170.4|7170.8|7167.8|7175.1|7172.1|7170.7|7167.7|0
1634121000000|2021-10-13 10:30:00|7170.7|7167.7|7170.7|7167.7|7172.4|7169.4|7170.3|7167.3|0
1634121300000|2021-10-13 10:35:00|7170.9|7167.9|7168.9|7165.9|7171.2|7168.2|7168.5|7165.5|0
1634121600000|2021-10-13 10:40:00|7169|7166|7170.5|7167.5|7171.7|7168.7|7168.8|7165.8|0
1634121900000|2021-10-13 10:45:00|7170.4|7167.4|7171.2|7168.2|7172.9|7169.9|7170.4|7167.4|0
1634122200000|2021-10-13 10:50:00|7171.3|7168.3|7171.9|7168.9|7173.9|7170.9|7170.8|7167.8|0
1634122500000|2021-10-13 10:55:00|7171.8|7168.8|7167.5|7164.5|7171.8|7168.8|7167.3|7164.3|0
1634122800000|2021-10-13 11:00:00|7165.3|7162.3|7163|7160|7167.4|7164.4|7160.9|7157.9|0
1634123100000|2021-10-13 11:05:00|7163.1|7160.1|7158.6|7155.6|7163.8|7160.8|7158.6|7155.6|0
1634123400000|2021-10-13 11:10:00|7158.5|7155.5|7158|7155|7158.8|7155.8|7156.8|7153.8|0
1634123700000|2021-10-13 11:15:00|7157.8|7154.8|7159.7|7156.7|7161.6|7158.6|7157.1|7154.1|0
1634124000000|2021-10-13 11:20:00|7159.8|7156.8|7158.2|7155.2|7160.6|7157.6|7158|7155|0
1634124300000|2021-10-13 11:25:00|7158.3|7155.3|7162.2|7159.2|7163.2|7160.2|7158.3|7155.3|0
1634124600000|2021-10-13 11:30:00|7162.3|7159.3|7165.4|7162.4|7166.3|7163.3|7162.2|7159.2|0
1634124900000|2021-10-13 11:35:00|7165.6|7162.6|7164.9|7161.9|7168|7165|7164.8|7161.8|0
1634125200000|2021-10-13 11:40:00|7164.8|7161.8|7167.4|7164.4|7167.4|7164.4|7164.5|7161.5|0
1634125500000|2021-10-13 11:45:00|7167.2|7164.2|7166.2|7163.2|7168.2|7165.2|7166.1|7163.1|0
1634125800000|2021-10-13 11:50:00|7166.3|7163.3|7168.4|7165.4|7168.6|7165.6|7166.3|7163.3|0
1634126100000|2021-10-13 11:55:00|7168.5|7165.5|7167.8|7164.8|7169.9|7166.9|7167.8|7164.8|0
1634126400000|2021-10-13 12:00:00|7167.9|7164.9|7171.1|7168.1|7172|7169|7167.5|7164.5|0
1634126700000|2021-10-13 12:05:00|7171|7168|7168.8|7165.8|7171.9|7168.9|7168.4|7165.4|0
1634127000000|2021-10-13 12:10:00|7168.6|7165.6|7169.2|7166.2|7169.4|7166.4|7168|7165|0
1634127300000|2021-10-13 12:15:00|7169.6|7166.6|7167.4|7164.4|7170.5|7167.5|7167.4|7164.4|0
1634127600000|2021-10-13 12:20:00|7167.5|7164.5|7165.1|7162.1|7167.5|7164.5|7164.4|7161.4|0
1634127900000|2021-10-13 12:25:00|7165|7162|7167.6|7164.6|7168.1|7165.1|7164.7|7161.7|0
1634128200000|2021-10-13 12:30:00|7167.3|7164.3|7158.1|7155.1|7172.6|7169.6|7156.7|7153.7|0
1634128500000|2021-10-13 12:35:00|7157.5|7154.5|7154.5|7151.5|7159.7|7156.7|7154.5|7151.5|0
1634128800000|2021-10-13 12:40:00|7154.3|7151.3|7144.5|7141.5|7154.3|7151.3|7144.1|7141.1|0
1634129100000|2021-10-13 12:45:00|7145|7142|7148.6|7145.6|7148.6|7145.6|7142.9|7139.9|0
1634129400000|2021-10-13 12:50:00|7148.2|7145.2|7155.3|7152.3|7155.8|7152.8|7147|7144|0
1634129700000|2021-10-13 12:55:00|7155.5|7152.5|7150.6|7147.6|7155.5|7152.5|7148.4|7145.4|0
1634130000000|2021-10-13 13:00:00|7150.7|7147.7|7153|7150|7153.4|7150.4|7150.1|7147.1|0
1634130300000|2021-10-13 13:05:00|7153.1|7150.1|7153.8|7150.8|7153.8|7150.8|7149.8|7146.8|0
1634130600000|2021-10-13 13:10:00|7153.2|7150.2|7161.9|7158.9|7161.9|7158.9|7152.8|7149.8|0
1634130900000|2021-10-13 13:15:00|7162|7159|7166.6|7163.6|7168.9|7165.9|7160.7|7157.7|0
1634131200000|2021-10-13 13:20:00|7166.8|7163.8|7176.1|7173.1|7178.6|7175.6|7165.9|7162.9|0
1634131500000|2021-10-13 13:25:00|7176.3|7173.3|7182.7|7179.7|7182.7|7179.7|7174.4|7171.4|0
1634131800000|2021-10-13 13:30:00|7182.6|7179.6|7174|7172.2|7190.6|7188.8|7162.3|7160.5|0
1634132100000|2021-10-13 13:35:00|7174.8|7173|7195.2|7193.4|7195.2|7193.4|7174.8|7173|0
1634132400000|2021-10-13 13:40:00|7195.4|7193.6|7185.8|7184|7195.4|7193.6|7168|7166.2|0
1634132700000|2021-10-13 13:45:00|7186.5|7184.7|7160.4|7158.6|7189.8|7188|7160.2|7158.4|0
1634133000000|2021-10-13 13:50:00|7159.5|7157.7|7161.4|7159.6|7171.9|7170.1|7156.3|7154.5|0
1634133300000|2021-10-13 13:55:00|7160.9|7159.1|7173.1|7171.3|7180.8|7179|7158.6|7156.8|0
1634133600000|2021-10-13 14:00:00|7172.6|7170.8|7184.6|7182.8|7186.4|7184.6|7171.3|7169.5|0
1634133900000|2021-10-13 14:05:00|7184.7|7182.9|7182|7180.2|7189.2|7187.4|7177.9|7176.1|0
1634134200000|2021-10-13 14:10:00|7183.1|7181.3|7157.4|7155.6|7184.8|7183|7152.8|7151|0
1634134500000|2021-10-13 14:15:00|7156.4|7154.6|7171.4|7169.6|7171.4|7169.6|7151.4|7149.6|0
1634134800000|2021-10-13 14:20:00|7170.6|7168.8|7166.1|7164.3|7179.2|7177.4|7166|7164.2|0
1634135100000|2021-10-13 14:25:00|7166.5|7164.7|7164.4|7162.6|7171.9|7170.1|7163.5|7161.7|0
1634135400000|2021-10-13 14:30:00|7164|7162.2|7173.1|7171.3|7173.2|7171.4|7157.1|7155.3|0
1634135700000|2021-10-13 14:35:00|7172.6|7170.8|7170.1|7168.3|7180.6|7178.8|7168.5|7166.7|0
1634136000000|2021-10-13 14:40:00|7170.5|7168.7|7187.1|7185.3|7187.4|7185.6|7169.4|7167.6|0
1634136300000|2021-10-13 14:45:00|7187.5|7185.7|7182.2|7180.4|7188.5|7186.7|7181.6|7179.8|0
1634136600000|2021-10-13 14:50:00|7181.8|7180|7177.3|7175.5|7186.6|7184.8|7174.4|7172.6|0
1634136900000|2021-10-13 14:55:00|7177.2|7175.4|7176.3|7174.5|7179.4|7177.6|7171.6|7169.8|0
1634137200000|2021-10-13 15:00:00|7176.1|7174.3|7185.6|7183.8|7187.2|7185.4|7175.9|7174.1|0
1634137500000|2021-10-13 15:05:00|7186|7184.2|7185.2|7183.4|7192.1|7190.3|7183.7|7181.9|0
1634137800000|2021-10-13 15:10:00|7185|7183.2|7187.7|7185.9|7187.8|7186|7179.6|7177.8|0
1634138100000|2021-10-13 15:15:00|7187.6|7185.8|7185.1|7183.3|7189.8|7188|7182.8|7181|0
1634138400000|2021-10-13 15:20:00|7184.6|7182.8|7177.4|7175.6|7185.1|7183.3|7175.7|7173.9|0
1634138700000|2021-10-13 15:25:00|7176.5|7174.7|7174.4|7172.6|7177.2|7175.4|7170.8|7169|0
1634139000000|2021-10-13 15:30:00|7173.6|7171.8|7160.9|7159.1|7175|7173.2|7159.5|7157.7|0
1634139300000|2021-10-13 15:35:00|7161.1|7159.3|7160.9|7159.1|7161.3|7159.5|7152.7|7150.9|0
1634139600000|2021-10-13 15:40:00|7161.4|7159.6|7172|7170.2|7172.5|7170.7|7161.4|7159.6|0
1634139900000|2021-10-13 15:45:00|7172.1|7170.3|7190.6|7188.8|7193.1|7191.3|7169.7|7167.9|0
1634140200000|2021-10-13 15:50:00|7190.4|7188.6|7183.1|7181.3|7194.3|7192.5|7182.9|7181.1|0
1634140500000|2021-10-13 15:55:00|7183.2|7181.4|7187.7|7185.9|7187.7|7185.9|7182.8|7181|0
1634140800000|2021-10-13 16:00:00|7188|7186.2|7183.8|7182|7189.1|7187.3|7181.8|7180|0
1634141100000|2021-10-13 16:05:00|7184|7182.2|7183|7181.2|7184.3|7182.5|7180.5|7178.7|0
1634141400000|2021-10-13 16:10:00|7182.7|7180.9|7183.4|7181.6|7186.4|7184.6|7182.2|7180.4|0
1634141700000|2021-10-13 16:15:00|7183|7181.2|7187.1|7185.3|7190.3|7188.5|7176.7|7174.9|0
1634142000000|2021-10-13 16:20:00|7187.2|7185.4|7191.8|7190|7193.4|7191.6|7183.4|7181.6|0
1634142300000|2021-10-13 16:25:00|7191.9|7190.1|7198|7196.2|7198.2|7196.4|7190.5|7188.7|0
1634142600000|2021-10-13 16:30:00|7197.9|7196.1|7188.5|7186.7|7198.1|7196.3|7187.9|7186.1|0
1634142900000|2021-10-13 16:35:00|7188.4|7186.6|7188.9|7187.1|7190.2|7188.4|7186.1|7184.3|0
1634143200000|2021-10-13 16:40:00|7188.7|7186.9|7189.6|7187.8|7192.4|7190.6|7187.7|7185.9|0
1634143500000|2021-10-13 16:45:00|7189.7|7187.9|7178.2|7176.4|7189.9|7188.1|7177.2|7175.4|0
1634143800000|2021-10-13 16:50:00|7178.3|7176.5|7180.1|7178.3|7180.5|7178.7|7175.8|7174|0
1634144100000|2021-10-13 16:55:00|7180.2|7178.4|7180.3|7178.5|7183.1|7181.3|7176.2|7174.4|0
1634144400000|2021-10-13 17:00:00|7180.5|7178.7|7183.7|7181.9|7185.7|7183.9|7179|7177.2|0
1634144700000|2021-10-13 17:05:00|7183.6|7181.8|7190.7|7188.9|7190.7|7188.9|7183.2|7181.4|0
1634145000000|2021-10-13 17:10:00|7190.6|7188.8|7191.8|7190|7196.2|7194.4|7189.5|7187.7|0
1634145300000|2021-10-13 17:15:00|7191.4|7189.6|7189.3|7187.5|7193.6|7191.8|7189.2|7187.4|0
1634145600000|2021-10-13 17:20:00|7189.4|7187.6|7191.4|7189.6|7193.1|7191.3|7188.9|7187.1|0
1634145900000|2021-10-13 17:25:00|7191|7189.2|7200.5|7198.7|7200.7|7198.9|7190.7|7188.9|0
1634146200000|2021-10-13 17:30:00|7200.3|7198.5|7204.7|7202.9|7209.5|7207.7|7200.2|7198.4|0
1634146500000|2021-10-13 17:35:00|7204.1|7202.3|7207.2|7205.4|7209.1|7207.3|7202.7|7200.9|0
1634146800000|2021-10-13 17:40:00|7207|7205.2|7203.5|7201.7|7207.3|7205.5|7200.8|7199|0
1634147100000|2021-10-13 17:45:00|7203.8|7202|7198.7|7196.9|7203.8|7202|7198.6|7196.8|0
1634147400000|2021-10-13 17:50:00|7199.2|7197.4|7203.1|7201.3|7203.6|7201.8|7198.5|7196.7|0
1634147700000|2021-10-13 17:55:00|7203.3|7201.5|7202.8|7201|7205.9|7204.1|7202.5|7200.7|0
1634148000000|2021-10-13 18:00:00|7202.9|7201.1|7201.3|7199.5|7223.2|7221.4|7197.9|7196.1|0
1634148300000|2021-10-13 18:05:00|7201.7|7199.9|7206|7204.2|7210.3|7208.5|7190.7|7188.9|0
1634148600000|2021-10-13 18:10:00|7205.8|7204|7216.5|7214.7|7217.3|7215.5|7196.5|7194.7|0
1634148900000|2021-10-13 18:15:00|7216.7|7214.9|7209.5|7207.7|7216.7|7214.9|7205.2|7203.4|0
1634149200000|2021-10-13 18:20:00|7208.8|7207|7208.2|7206.4|7217|7215.2|7207.9|7206.1|0
1634149500000|2021-10-13 18:25:00|7208.4|7206.6|7200.8|7199|7210.1|7208.3|7199.7|7197.9|0
1634149800000|2021-10-13 18:30:00|7200.3|7198.5|7203.7|7201.9|7205.6|7203.8|7200.2|7198.4|0
1634150100000|2021-10-13 18:35:00|7203.9|7202.1|7204.1|7202.3|7207|7205.2|7202.9|7201.1|0
1634150400000|2021-10-13 18:40:00|7204.3|7202.5|7197.7|7195.9|7204.8|7203|7194.1|7192.3|0
1634150700000|2021-10-13 18:45:00|7198.6|7196.8|7198.9|7197.1|7200.2|7198.4|7195|7193.2|0
1634151000000|2021-10-13 18:50:00|7198.8|7197|7201.5|7199.7|7204.4|7202.6|7198.1|7196.3|0
1634151300000|2021-10-13 18:55:00|7201.8|7200|7203.8|7202|7206.3|7204.5|7201.1|7199.3|0
1634151600000|2021-10-13 19:00:00|7204|7202.2|7198.5|7196.7|7206|7204.2|7197.3|7195.5|0
1634151900000|2021-10-13 19:05:00|7199.1|7197.3|7209.2|7207.4|7209.2|7207.4|7196.8|7195|0
1634152200000|2021-10-13 19:10:00|7209|7207.2|7201.7|7199.9|7209.1|7207.3|7201.4|7199.6|0
1634152500000|2021-10-13 19:15:00|7201.1|7199.3|7203.9|7202.1|7206.9|7205.1|7200.7|7198.9|0
1634152800000|2021-10-13 19:20:00|7203.7|7201.9|7204.8|7203|7211|7209.2|7200.9|7199.1|0
1634153100000|2021-10-13 19:25:00|7204.4|7202.6|7199.8|7198|7206.7|7204.9|7199.3|7197.5|0
1634153400000|2021-10-13 19:30:00|7199.6|7197.8|7206|7204.2|7207.1|7205.3|7199.6|7197.8|0
1634153700000|2021-10-13 19:35:00|7205.7|7203.9|7206.6|7204.8|7208.2|7206.4|7203.4|7201.6|0
1634154000000|2021-10-13 19:40:00|7206.4|7204.6|7196.3|7194.5|7206.6|7204.8|7196|7194.2|0
1634154300000|2021-10-13 19:45:00|7196.4|7194.6|7205.5|7203.7|7206.2|7204.4|7195.5|7193.7|0
1634154600000|2021-10-13 19:50:00|7203.5|7201.7|7203.6|7201.8|7207.3|7205.5|7203|7201.2|0
1634154900000|2021-10-13 19:55:00|7203.4|7201.6|7210.3|7208.5|7210.5|7208.7|7202.4|7200.6|0
1634155200000|2021-10-13 20:00:00|7210.9|7207.9|7214.4|7211.4|7215|7212|7207.7|7204.7|0
1634155500000|2021-10-13 20:05:00|7214.7|7211.7|7214.9|7211.9|7215.2|7212.2|7214.5|7211.5|0
1634155800000|2021-10-13 20:10:00|7214.8|7211.8|7214.6|7211.6|7215|7212|7214.3|7211.3|0
1634156100000|2021-10-13 20:15:00|7214.7|7211.7|7213|7210|7214.8|7211.8|7212.7|7209.7|0
1634156400000|2021-10-13 20:20:00|7212.9|7209.9|7212.5|7209.5|7212.9|7209.9|7211.8|7208.8|0
1634156700000|2021-10-13 20:25:00|7212.6|7209.6|7213.3|7210.3|7213.4|7210.4|7212.6|7209.6|0
1634157000000|2021-10-13 20:30:00|7213.4|7210.4|7214|7211|7214|7211|7213.3|7210.3|0
1634157300000|2021-10-13 20:35:00|7214.1|7211.1|7214.8|7211.8|7214.8|7211.8|7214|7211|0
1634157600000|2021-10-13 20:40:00|7214.7|7211.7|7213.8|7210.8|7214.9|7211.9|7213.8|7210.8|0
1634157900000|2021-10-13 20:45:00|7214.1|7211.1|7214.7|7211.7|7214.8|7211.8|7213.6|7210.6|0
1634158200000|2021-10-13 20:50:00|7215.2|7212.2|7214.8|7211.8|7215.5|7212.5|7214.4|7211.4|0
1634158500000|2021-10-13 20:55:00|7214.9|7211.9|7216|7213|7216.4|7213.4|7214.9|7211.9|0
1634158800000|2021-10-13 21:00:00|7215.8|7212.8|7215.4|7212.4|7216|7213|7215.4|7212.4|0
1634159100000|2021-10-13 21:05:00|7215.5|7212.5|7216.1|7213.1|7216.5|7213.5|7214.9|7211.9|0
1634159400000|2021-10-13 21:10:00|7216|7213|7217|7214|7217.3|7214.3|7216|7213|0
1634159700000|2021-10-13 21:15:00|7217.3|7214.3|7218|7215|7218|7215|7217|7214|0
1634160000000|2021-10-13 21:20:00|7217.9|7214.9|7217.7|7214.7|7218.2|7215.2|7217.5|7214.5|0
1634160300000|2021-10-13 21:25:00|7218|7215|7217.8|7214.8|7218|7215|7217.3|7214.3|0
1634160600000|2021-10-13 21:30:00|7217.9|7214.9|7217.2|7214.2|7218|7215|7217.1|7214.1|0
1634160900000|2021-10-13 21:35:00|7217|7214|7217.8|7214.8|7218.7|7215.7|7217|7214|0
1634161200000|2021-10-13 21:40:00|7217.9|7214.9|7219.3|7216.3|7219.3|7216.3|7217.9|7214.9|0
1634161500000|2021-10-13 21:45:00|7219.4|7216.4|7219|7216|7219.6|7216.6|7219|7216|0
1634161800000|2021-10-13 21:50:00|7219.1|7216.1|7219.4|7216.4|7219.6|7216.6|7219|7216|0
1634162100000|2021-10-13 21:55:00|7219.5|7216.5|7220.2|7217.2|7220.2|7217.2|7219.5|7216.5|0
1634162400000|2021-10-13 22:00:00|7219.9|7216.9|7220.2|7217.2|7220.8|7217.8|7219.8|7216.8|0
1634162700000|2021-10-13 22:05:00|7220.4|7217.4|7221.1|7218.1|7221.1|7218.1|7219.6|7216.6|0
1634163000000|2021-10-13 22:10:00|7221|7218|7222.4|7219.4|7222.8|7219.8|7221|7218|0
1634163300000|2021-10-13 22:15:00|7222.2|7219.2|7223.8|7220.8|7224|7221|7222.2|7219.2|0
1634163600000|2021-10-13 22:20:00|7223.7|7220.7|7224.9|7221.9|7224.9|7221.9|7223.3|7220.3|0
1634163900000|2021-10-13 22:25:00|7224.8|7221.8|7225|7222|7225|7222|7224.2|7221.2|0
1634164200000|2021-10-13 22:30:00|7224.9|7221.9|7226.3|7223.3|7226.5|7223.5|7224.8|7221.8|0
1634164500000|2021-10-13 22:35:00|7226.4|7223.4|7228.5|7225.5|7228.5|7225.5|7226.2|7223.2|0
1634164800000|2021-10-13 22:40:00|7227.2|7224.2|7227.4|7224.4|7228.4|7225.4|7227.2|7224.2|0
1634165100000|2021-10-13 22:45:00|7227.5|7224.5|7228.4|7225.4|7228.5|7225.5|7227.4|7224.4|0
1634165400000|2021-10-13 22:50:00|7228.5|7225.5|7228.3|7225.3|7228.7|7225.7|7228|7225|0
1634165700000|2021-10-13 22:55:00|7228.1|7225.1|7228.3|7225.3|7228.6|7225.6|7227.9|7224.9|0
1634166000000|2021-10-13 23:00:00|7228.6|7225.6|7229.9|7226.9|7229.9|7226.9|7228.5|7225.5|0
1634166300000|2021-10-13 23:05:00|7230|7227|7230.7|7227.7|7231.5|7228.5|7229.8|7226.8|0
1634166600000|2021-10-13 23:10:00|7230.8|7227.8|7230|7227|7230.8|7227.8|7229.9|7226.9|0
1634166900000|2021-10-13 23:15:00|7230.2|7227.2|7230.1|7227.1|7230.8|7227.8|7230.1|7227.1|0
1634167200000|2021-10-13 23:20:00|7230.2|7227.2|7230.9|7227.9|7231.1|7228.1|7230.2|7227.2|0
1634167500000|2021-10-13 23:25:00|7230.8|7227.8|7231.2|7228.2|7231.3|7228.3|7230.8|7227.8|0
1634167800000|2021-10-13 23:30:00|7231.1|7228.1|7231.7|7228.7|7232|7229|7231|7228|0
1634168100000|2021-10-13 23:35:00|7231.5|7228.5|7232.6|7229.6|7232.6|7229.6|7231.4|7228.4|0
1634168400000|2021-10-13 23:40:00|7232.5|7229.5|7233.6|7230.6|7233.6|7230.6|7231.8|7228.8|0
1634168700000|2021-10-13 23:45:00|7233.7|7230.7|7237.1|7234.1|7237.4|7234.4|7233.4|7230.4|0
1634169000000|2021-10-13 23:50:00|7237.2|7234.2|7238.2|7235.2|7238.5|7235.5|7235.9|7232.9|0
1634169300000|2021-10-13 23:55:00|7238.4|7235.4|7240.4|7235.4|7240.4|7236.4|7237.9|7234.9|0
1634169600000|2021-10-14 00:00:00|7240.5|7235.5|7240.6|7235.6|7243.2|7238.2|7239.5|7234.5|0
1634169900000|2021-10-14 00:05:00|7240.7|7235.7|7242.6|7237.6|7242.6|7237.6|7239.7|7234.7|0
1634170200000|2021-10-14 00:10:00|7242.4|7237.4|7248.6|7243.6|7250.1|7245.1|7242.4|7237.4|0
1634170500000|2021-10-14 00:15:00|7248.7|7243.7|7251.3|7246.3|7253|7248|7248.2|7243.2|0
1634170800000|2021-10-14 00:20:00|7251.2|7246.2|7247.1|7242.1|7252.1|7247.1|7246.8|7241.8|0
1634171100000|2021-10-14 00:25:00|7246.3|7241.3|7248.7|7243.7|7249.3|7244.3|7246|7241|0
1634171400000|2021-10-14 00:30:00|7248.6|7243.6|7249.7|7244.7|7251.7|7246.7|7247.9|7242.9|0
1634171700000|2021-10-14 00:35:00|7249.8|7244.8|7249.7|7244.7|7251|7246|7249.1|7244.1|0
1634172000000|2021-10-14 00:40:00|7249.8|7244.8|7250.8|7245.8|7250.9|7245.9|7248.2|7243.2|0
1634172300000|2021-10-14 00:45:00|7250.9|7245.9|7250.8|7245.8|7252.3|7247.3|7249.8|7244.8|0
1634172600000|2021-10-14 00:50:00|7251|7246|7252.3|7247.3|7252.3|7247.3|7249.2|7244.2|0
1634172900000|2021-10-14 00:55:00|7252.4|7247.4|7249.5|7244.5|7255.5|7250.5|7249.4|7244.4|0
1634173200000|2021-10-14 01:00:00|7249.4|7244.4|7249.2|7244.2|7250.4|7245.4|7248.4|7243.4|0
1634173500000|2021-10-14 01:05:00|7249.3|7244.3|7251.3|7246.3|7251.8|7246.8|7248.8|7243.8|0
1634173800000|2021-10-14 01:10:00|7251.2|7246.2|7249.7|7244.7|7251.5|7246.5|7248.9|7243.9|0
1634174100000|2021-10-14 01:15:00|7249.6|7244.6|7248.2|7243.2|7249.8|7244.8|7247.1|7242.1|0
1634174400000|2021-10-14 01:20:00|7248.1|7243.1|7247.8|7242.8|7248.6|7243.6|7247.5|7242.5|0
1634174700000|2021-10-14 01:25:00|7247.6|7242.6|7247.6|7242.6|7249.1|7244.1|7247|7242|0
1634175000000|2021-10-14 01:30:00|7247.7|7242.7|7249.4|7244.4|7249.9|7244.9|7246.7|7241.7|0
1634175300000|2021-10-14 01:35:00|7249.5|7244.5|7248|7243|7250|7245|7247.8|7242.8|0
1634175600000|2021-10-14 01:40:00|7247.9|7242.9|7245.3|7240.3|7248|7243|7244.8|7239.8|0
1634175900000|2021-10-14 01:45:00|7245.2|7240.2|7245.5|7240.5|7246.7|7241.7|7244.6|7239.6|0
1634176200000|2021-10-14 01:50:00|7245.4|7240.4|7244.5|7239.5|7246.4|7241.4|7244.3|7239.3|0
1634176500000|2021-10-14 01:55:00|7243.9|7238.9|7243.1|7238.1|7246.5|7241.5|7242.6|7237.6|0
1634176800000|2021-10-14 02:00:00|7243.2|7238.2|7243.8|7238.8|7244.2|7239.2|7242.4|7237.4|0
1634177100000|2021-10-14 02:05:00|7243.7|7238.7|7245.8|7240.8|7245.9|7240.9|7243.2|7238.2|0
1634177400000|2021-10-14 02:10:00|7245.9|7240.9|7245.9|7240.9|7246.7|7241.7|7244.4|7239.4|0
1634177700000|2021-10-14 02:15:00|7246|7241|7245.7|7240.7|7246.5|7241.5|7244.7|7239.7|0
1634178000000|2021-10-14 02:20:00|7245.6|7240.6|7244.3|7239.3|7246.1|7241.1|7244|7239|0
1634178300000|2021-10-14 02:25:00|7244.2|7239.2|7243.7|7238.7|7244.6|7239.6|7243|7238|0
1634178600000|2021-10-14 02:30:00|7243.6|7238.6|7242.9|7237.9|7244.5|7239.5|7241.5|7236.5|0
1634178900000|2021-10-14 02:35:00|7242.8|7237.8|7243.8|7238.8|7244|7239|7242.8|7237.8|0
1634179200000|2021-10-14 02:40:00|7243.7|7238.7|7243.6|7238.6|7244.5|7239.5|7243.2|7238.2|0
1634179500000|2021-10-14 02:45:00|7243.3|7238.3|7245.8|7240.8|7246|7241|7243.2|7238.2|0
1634179800000|2021-10-14 02:50:00|7245.7|7240.7|7245.7|7240.7|7247|7242|7245.2|7240.2|0
1634180100000|2021-10-14 02:55:00|7245.8|7240.8|7245.7|7240.7|7246.1|7241.1|7244.7|7239.7|0
1634180400000|2021-10-14 03:00:00|7245.8|7240.8|7245|7240|7246.4|7241.4|7244.6|7239.6|0
1634180700000|2021-10-14 03:05:00|7244.9|7239.9|7245|7240|7245.1|7240.1|7243.5|7238.5|0
1634181000000|2021-10-14 03:10:00|7245.1|7240.1|7245.4|7240.4|7245.8|7240.8|7243.1|7238.1|0
1634181300000|2021-10-14 03:15:00|7245.3|7240.3|7247.2|7242.2|7247.3|7242.3|7245|7240|0
1634181600000|2021-10-14 03:20:00|7247.1|7242.1|7247.7|7242.7|7248|7243|7246|7241|0
1634181900000|2021-10-14 03:25:00|7247.6|7242.6|7245.8|7240.8|7247.6|7242.6|7245.3|7240.3|0
1634182200000|2021-10-14 03:30:00|7245.9|7240.9|7244.8|7239.8|7246|7241|7244.1|7239.1|0
1634182500000|2021-10-14 03:35:00|7244.9|7239.9|7245.6|7240.6|7245.6|7240.6|7244|7239|0
1634182800000|2021-10-14 03:40:00|7245.7|7240.7|7247.7|7242.7|7247.8|7242.8|7245.3|7240.3|0
1634183100000|2021-10-14 03:45:00|7247.8|7242.8|7249.8|7244.8|7251.7|7246.7|7247.7|7242.7|0
1634183400000|2021-10-14 03:50:00|7249.7|7244.7|7248.8|7243.8|7250|7245|7248.1|7243.1|0
1634183700000|2021-10-14 03:55:00|7248.7|7243.7|7248.1|7243.1|7248.9|7243.9|7247.4|7242.4|0
1634184000000|2021-10-14 04:00:00|7248.3|7243.3|7246.8|7241.8|7248.8|7243.8|7246.8|7241.8|0
1634184300000|2021-10-14 04:05:00|7246.7|7241.7|7248.2|7243.2|7249.1|7244.1|7246.6|7241.6|0
1634184600000|2021-10-14 04:10:00|7248|7243|7246.9|7241.9|7249.3|7244.3|7246.8|7241.8|0
1634184900000|2021-10-14 04:15:00|7247|7242|7247.7|7242.7|7248.5|7243.5|7246.7|7241.7|0
1634185200000|2021-10-14 04:20:00|7247.5|7242.5|7247.5|7242.5|7247.7|7242.7|7246.7|7241.7|0
1634185500000|2021-10-14 04:25:00|7247.3|7242.3|7247|7242|7248.5|7243.5|7246.9|7241.9|0
1634185800000|2021-10-14 04:30:00|7247.1|7242.1|7247.4|7242.4|7248.9|7243.9|7246.9|7241.9|0
1634186100000|2021-10-14 04:35:00|7247.5|7242.5|7247.8|7242.8|7248.3|7243.3|7247.1|7242.1|0
1634186400000|2021-10-14 04:40:00|7247.9|7242.9|7247.2|7242.2|7248.7|7243.7|7247.2|7242.2|0
1634186700000|2021-10-14 04:45:00|7247.3|7242.3|7245.9|7240.9|7247.4|7242.4|7245.4|7240.4|0
1634187000000|2021-10-14 04:50:00|7246|7241|7247.4|7242.4|7248.2|7243.2|7245.9|7240.9|0
1634187300000|2021-10-14 04:55:00|7247.9|7242.9|7248.1|7243.1|7249|7244|7247.7|7242.7|0
1634187600000|2021-10-14 05:00:00|7248.2|7243.2|7246.7|7241.7|7248.2|7243.2|7246.5|7241.5|0
1634187900000|2021-10-14 05:05:00|7246.8|7241.8|7245.6|7240.6|7247.7|7242.7|7245.4|7240.4|0
1634188200000|2021-10-14 05:10:00|7245.5|7240.5|7247.7|7242.7|7247.9|7242.9|7245.5|7240.5|0
1634188500000|2021-10-14 05:15:00|7247.8|7242.8|7248.9|7243.9|7250.9|7245.9|7247.7|7242.7|0
1634188800000|2021-10-14 05:20:00|7249|7244|7251.8|7246.8|7252.5|7247.5|7247.5|7242.5|0
1634189100000|2021-10-14 05:25:00|7252|7247|7250.1|7245.1|7252.3|7247.3|7250|7245|0
1634189400000|2021-10-14 05:30:00|7250.2|7245.2|7250.1|7245.1|7251.3|7246.3|7249.6|7244.6|0
1634189700000|2021-10-14 05:35:00|7249.9|7244.9|7250.1|7245.1|7250.9|7245.9|7249.2|7244.2|0
1634190000000|2021-10-14 05:40:00|7250.4|7245.4|7251.3|7246.3|7252.3|7247.3|7249.1|7244.1|0
1634190300000|2021-10-14 05:45:00|7251.2|7246.2|7252.8|7247.8|7253.8|7248.8|7250.6|7245.6|0
1634190600000|2021-10-14 05:50:00|7252.9|7247.9|7259.7|7254.7|7260|7255|7252.9|7247.9|0
1634190900000|2021-10-14 05:55:00|7259.6|7254.6|7262|7257|7262.3|7257.3|7257.9|7252.9|0
1634191200000|2021-10-14 06:00:00|7262.2|7257.2|7255|7250|7263.2|7258.2|7253.4|7248.4|0
1634191500000|2021-10-14 06:05:00|7254.9|7249.9|7255.9|7250.9|7256|7251|7253.6|7248.6|0
1634191800000|2021-10-14 06:10:00|7255.8|7250.8|7259.9|7254.9|7261.4|7256.4|7254.9|7249.9|0
1634192100000|2021-10-14 06:15:00|7259.8|7254.8|7264.3|7259.3|7264.9|7259.9|7258.7|7253.7|0
1634192400000|2021-10-14 06:20:00|7264.5|7259.5|7266|7261|7268.4|7263.4|7263.7|7258.7|0
1634192700000|2021-10-14 06:25:00|7265.9|7260.9|7265.4|7260.4|7266.9|7261.9|7264.3|7259.3|0
1634193000000|2021-10-14 06:30:00|7265.3|7260.3|7267.6|7262.6|7269.9|7264.9|7263.2|7258.2|0
1634193300000|2021-10-14 06:35:00|7267.5|7262.5|7270.9|7265.9|7271.2|7266.2|7267.2|7262.2|0
1634193600000|2021-10-14 06:40:00|7270.5|7265.5|7268.7|7263.7|7272.9|7267.9|7268.5|7263.5|0
1634193900000|2021-10-14 06:45:00|7268.6|7263.6|7268.6|7263.6|7269.2|7264.2|7267|7262|0
1634194200000|2021-10-14 06:50:00|7268.7|7263.7|7267.7|7262.7|7269.7|7264.7|7267.2|7262.2|0
1634194500000|2021-10-14 06:55:00|7267.8|7262.8|7274.9|7269.9|7275.8|7270.8|7266.9|7261.9|0
1634194800000|2021-10-14 07:00:00|7274.7|7269.7|7268.2|7263.2|7274.7|7269.7|7267.9|7262.9|0
1634195100000|2021-10-14 07:05:00|7268.3|7263.3|7266.4|7261.4|7269|7264|7262|7257|0
1634195400000|2021-10-14 07:10:00|7266.5|7261.5|7264.4|7259.4|7267.6|7262.6|7261.3|7256.3|0
1634195700000|2021-10-14 07:15:00|7264.2|7259.2|7265.3|7260.3|7265.4|7260.4|7261.8|7256.8|0
1634196000000|2021-10-14 07:20:00|7265.2|7260.2|7271.5|7266.5|7271.6|7266.6|7263.8|7258.8|0
1634196300000|2021-10-14 07:25:00|7271.6|7266.6|7271.5|7266.5|7275.4|7270.4|7268.7|7263.7|0
1634196600000|2021-10-14 07:30:00|7271.4|7266.4|7265.2|7260.2|7271.4|7266.4|7261.2|7256.2|0
1634196900000|2021-10-14 07:35:00|7265.4|7260.4|7268.6|7263.6|7269.1|7264.1|7265.3|7260.3|0
1634197200000|2021-10-14 07:40:00|7268.7|7263.7|7270.4|7265.4|7271.4|7266.4|7267.1|7262.1|0
1634197500000|2021-10-14 07:45:00|7270.5|7265.5|7271.4|7266.4|7272.5|7267.5|7269.4|7264.4|0
1634197800000|2021-10-14 07:50:00|7271.5|7266.5|7270.9|7265.9|7271.5|7266.5|7269.3|7264.3|0
1634198100000|2021-10-14 07:55:00|7270.8|7265.8|7273|7268|7273.2|7268.2|7269.7|7264.7|0
1634198400000|2021-10-14 08:00:00|7273.2|7268.2|7264.7|7261.7|7273.9|7268.9|7263.4|7260.4|0
1634198700000|2021-10-14 08:05:00|7264.6|7261.6|7268.2|7265.2|7268.6|7265.6|7263.2|7260.2|0
1634199000000|2021-10-14 08:10:00|7268.4|7265.4|7272.3|7269.3|7273|7270|7267.9|7264.9|0
1634199300000|2021-10-14 08:15:00|7272|7269|7269.9|7266.9|7273|7270|7269.7|7266.7|0
1634199600000|2021-10-14 08:20:00|7269.8|7266.8|7266.9|7263.9|7270.4|7267.4|7266.2|7263.2|0
1634199900000|2021-10-14 08:25:00|7266.7|7263.7|7266.6|7263.6|7267.9|7264.9|7265.4|7262.4|0
1634200200000|2021-10-14 08:30:00|7266|7263|7267.6|7264.6|7267.7|7264.7|7265.9|7262.9|0
1634200500000|2021-10-14 08:35:00|7267.5|7264.5|7265.7|7262.7|7267.6|7264.6|7265.6|7262.6|0
1634200800000|2021-10-14 08:40:00|7265.6|7262.6|7263.5|7260.5|7266|7263|7263.2|7260.2|0
1634201100000|2021-10-14 08:45:00|7263.6|7260.6|7267.5|7264.5|7268.3|7265.3|7263.6|7260.6|0
1634201400000|2021-10-14 08:50:00|7267.4|7264.4|7265.5|7262.5|7269.1|7266.1|7265.5|7262.5|0
1634201700000|2021-10-14 08:55:00|7265.3|7262.3|7265.3|7262.3|7265.5|7262.5|7264.3|7261.3|0
1634202000000|2021-10-14 09:00:00|7265.4|7262.4|7266.4|7263.4|7266.5|7263.5|7264.3|7261.3|0
1634202300000|2021-10-14 09:05:00|7266.3|7263.3|7266.3|7263.3|7267.4|7264.4|7266.2|7263.2|0
1634202600000|2021-10-14 09:10:00|7266.2|7263.2|7267.1|7264.1|7268|7265|7266.2|7263.2|0
1634202900000|2021-10-14 09:15:00|7266.9|7263.9|7266.2|7263.2|7267.4|7264.4|7266.2|7263.2|0
1634203200000|2021-10-14 09:20:00|7266.1|7263.1|7266.8|7263.8|7267|7264|7266.1|7263.1|0
1634203500000|2021-10-14 09:25:00|7266.7|7263.7|7268.8|7265.8|7269.5|7266.5|7266.7|7263.7|0
1634203800000|2021-10-14 09:30:00|7268.6|7265.6|7268.1|7265.1|7268.7|7265.7|7268|7265|0
1634204100000|2021-10-14 09:35:00|7268|7265|7266.4|7263.4|7268.6|7265.6|7266.1|7263.1|0
1634204400000|2021-10-14 09:40:00|7266.8|7263.8|7265.1|7262.1|7267.9|7264.9|7263.6|7260.6|0
1634204700000|2021-10-14 09:45:00|7264.7|7261.7|7266.7|7263.7|7267.5|7264.5|7264.5|7261.5|0
1634205000000|2021-10-14 09:50:00|7266.6|7263.6|7257|7254|7267.1|7264.1|7255.6|7252.6|0
1634205300000|2021-10-14 09:55:00|7256.9|7253.9|7256.9|7253.9|7258.9|7255.9|7256.4|7253.4|0
1634205600000|2021-10-14 10:00:00|7256.7|7253.7|7256.4|7253.4|7257.3|7254.3|7253.9|7250.9|0
1634205900000|2021-10-14 10:05:00|7256.5|7253.5|7254.2|7251.2|7261.2|7258.2|7254.2|7251.2|0
1634206200000|2021-10-14 10:10:00|7254.3|7251.3|7254.7|7251.7|7256|7253|7254.1|7251.1|0
1634206500000|2021-10-14 10:15:00|7254.6|7251.6|7251.7|7248.7|7254.7|7251.7|7250.9|7247.9|0
1634206800000|2021-10-14 10:20:00|7251.6|7248.6|7249|7246|7251.8|7248.8|7248.3|7245.3|0
1634207100000|2021-10-14 10:25:00|7248.9|7245.9|7244.1|7241.1|7249|7246|7242.9|7239.9|0
1634207400000|2021-10-14 10:30:00|7244.3|7241.3|7241.7|7238.7|7245|7242|7240.5|7237.5|0
1634207700000|2021-10-14 10:35:00|7241.9|7238.9|7244.7|7241.7|7245.7|7242.7|7241.8|7238.8|0
1634208000000|2021-10-14 10:40:00|7244.6|7241.6|7248.6|7245.6|7248.6|7245.6|7244.6|7241.6|0
1634208300000|2021-10-14 10:45:00|7248.9|7245.9|7249.2|7246.2|7250.6|7247.6|7248.9|7245.9|0
1634208600000|2021-10-14 10:50:00|7249.1|7246.1|7247.3|7244.3|7249.6|7246.6|7247.3|7244.3|0
1634208900000|2021-10-14 10:55:00|7247.1|7244.1|7246.2|7243.2|7247.9|7244.9|7245.6|7242.6|0
1634209200000|2021-10-14 11:00:00|7245.1|7242.1|7248.6|7245.6|7248.6|7245.6|7244.2|7241.2|0
1634209500000|2021-10-14 11:05:00|7248.8|7245.8|7251|7248|7251|7248|7247|7244|0
1634209800000|2021-10-14 11:10:00|7250.8|7247.8|7253.4|7250.4|7254.3|7251.3|7250.4|7247.4|0
1634210100000|2021-10-14 11:15:00|7253.2|7250.2|7255.4|7252.4|7255.6|7252.6|7253.2|7250.2|0
1634210400000|2021-10-14 11:20:00|7255.1|7252.1|7257.3|7254.3|7257.6|7254.6|7254.9|7251.9|0
1634210700000|2021-10-14 11:25:00|7257.2|7254.2|7255.8|7252.8|7257.5|7254.5|7255.4|7252.4|0
1634211000000|2021-10-14 11:30:00|7255.9|7252.9|7255.3|7252.3|7256.6|7253.6|7254.7|7251.7|0
1634211300000|2021-10-14 11:35:00|7255.2|7252.2|7255.9|7252.9|7255.9|7252.9|7252.6|7249.6|0
1634211600000|2021-10-14 11:40:00|7256.1|7253.1|7257.6|7254.6|7258.4|7255.4|7256.1|7253.1|0
1634211900000|2021-10-14 11:45:00|7258.2|7255.2|7261.4|7258.4|7261.6|7258.6|7258.2|7255.2|0
1634212200000|2021-10-14 11:50:00|7261.1|7258.1|7266.6|7263.6|7268.4|7265.4|7261.1|7258.1|0
1634212500000|2021-10-14 11:55:00|7266.5|7263.5|7266.5|7263.5|7267.2|7264.2|7266.1|7263.1|0
1634212800000|2021-10-14 12:00:00|7266.8|7263.8|7267.1|7264.1|7267.7|7264.7|7266.3|7263.3|0
1634213100000|2021-10-14 12:05:00|7267.2|7264.2|7271|7268|7271.2|7268.2|7267.2|7264.2|0
1634213400000|2021-10-14 12:10:00|7271.7|7268.7|7275.1|7272.1|7275.9|7272.9|7271.6|7268.6|0
1634213700000|2021-10-14 12:15:00|7275|7272|7275.9|7272.9|7275.9|7272.9|7272|7269|0
1634214000000|2021-10-14 12:20:00|7275.6|7272.6|7274.5|7271.5|7275.6|7272.6|7274.4|7271.4|0
1634214300000|2021-10-14 12:25:00|7274.4|7271.4|7275.2|7272.2|7275.2|7272.2|7274.2|7271.2|0
1634214600000|2021-10-14 12:30:00|7275.5|7272.5|7276.3|7273.3|7281|7278|7275.4|7272.4|0
1634214900000|2021-10-14 12:35:00|7276.4|7273.4|7276|7273|7276.4|7273.4|7272.8|7269.8|0
1634215200000|2021-10-14 12:40:00|7275.9|7272.9|7276.8|7273.8|7278.9|7275.9|7275.9|7272.9|0
1634215500000|2021-10-14 12:45:00|7276.5|7273.5|7278.3|7275.3|7278.6|7275.6|7275.6|7272.6|0
1634215800000|2021-10-14 12:50:00|7278.4|7275.4|7278.8|7275.8|7279.1|7276.1|7278|7275|0
1634216100000|2021-10-14 12:55:00|7279|7276|7279.1|7276.1|7280.4|7277.4|7278.9|7275.9|0
1634216400000|2021-10-14 13:00:00|7279.2|7276.2|7279.4|7276.4|7280.4|7277.4|7279.1|7276.1|0
1634216700000|2021-10-14 13:05:00|7279.5|7276.5|7282.3|7279.3|7282.4|7279.4|7279.5|7276.5|0
1634217000000|2021-10-14 13:10:00|7282.4|7279.4|7281.5|7278.5|7283.2|7280.2|7281|7278|0
1634217300000|2021-10-14 13:15:00|7281|7278|7275.9|7272.9|7281|7278|7275.5|7272.5|0
1634217600000|2021-10-14 13:20:00|7275.7|7272.7|7279.7|7276.7|7279.7|7276.7|7275.7|7272.7|0
1634217900000|2021-10-14 13:25:00|7279|7276|7273.4|7270.4|7279.3|7276.3|7272.7|7269.7|0
1634218200000|2021-10-14 13:30:00|7275.5|7272.5|7234.8|7233|7280|7278.2|7234.8|7233|0
1634218500000|2021-10-14 13:35:00|7234.3|7232.5|7249.3|7247.5|7252.4|7250.6|7234.3|7232.5|0
1634218800000|2021-10-14 13:40:00|7247.7|7245.9|7247.3|7245.5|7262.9|7261.1|7246.2|7244.4|0
1634219100000|2021-10-14 13:45:00|7246.9|7245.1|7253.1|7251.3|7259.2|7257.4|7246.9|7245.1|0
1634219400000|2021-10-14 13:50:00|7251.3|7249.5|7257.3|7255.5|7266.4|7264.6|7249.9|7248.1|0
1634219700000|2021-10-14 13:55:00|7257.9|7256.1|7255.8|7254|7263.4|7261.6|7250.5|7248.7|0
1634220000000|2021-10-14 14:00:00|7255.9|7254.1|7259.2|7257.4|7260.2|7258.4|7248.8|7247|0
1634220300000|2021-10-14 14:05:00|7259.3|7257.5|7265.1|7263.3|7267.9|7266.1|7257.5|7255.7|0
1634220600000|2021-10-14 14:10:00|7265.3|7263.5|7266.2|7264.4|7269.6|7267.8|7262.2|7260.4|0
1634220900000|2021-10-14 14:15:00|7266.5|7264.7|7266.5|7264.7|7271.9|7270.1|7266.2|7264.4|0
1634221200000|2021-10-14 14:20:00|7266.1|7264.3|7259.5|7257.7|7270.2|7268.4|7258.9|7257.1|0
1634221500000|2021-10-14 14:25:00|7259.6|7257.8|7261.5|7259.7|7263.1|7261.3|7258|7256.2|0
1634221800000|2021-10-14 14:30:00|7261.4|7259.6|7265.1|7263.3|7265.5|7263.7|7256.4|7254.6|0
1634222100000|2021-10-14 14:35:00|7265|7263.2|7269.8|7268|7270.2|7268.4|7262.8|7261|0
1634222400000|2021-10-14 14:40:00|7269.7|7267.9|7268.2|7266.4|7270.6|7268.8|7262|7260.2|0
1634222700000|2021-10-14 14:45:00|7268.4|7266.6|7272.8|7271|7273.1|7271.3|7267|7265.2|0
1634223000000|2021-10-14 14:50:00|7272.7|7270.9|7272.1|7270.3|7276.9|7275.1|7268.9|7267.1|0
1634223300000|2021-10-14 14:55:00|7271.9|7270.1|7263.2|7261.4|7272.9|7271.1|7261|7259.2|0
1634223600000|2021-10-14 15:00:00|7263.3|7261.5|7261.2|7259.4|7264.6|7262.8|7258.1|7256.3|0
1634223900000|2021-10-14 15:05:00|7261.1|7259.3|7256.9|7255.1|7261.9|7260.1|7256.6|7254.8|0
1634224200000|2021-10-14 15:10:00|7256.8|7255|7260.8|7259|7261.3|7259.5|7253.8|7252|0
1634224500000|2021-10-14 15:15:00|7261.1|7259.3|7265.6|7263.8|7266.8|7265|7259.1|7257.3|0
1634224800000|2021-10-14 15:20:00|7265.7|7263.9|7264.6|7262.8|7267.3|7265.5|7262.5|7260.7|0
1634225100000|2021-10-14 15:25:00|7264.5|7262.7|7265.9|7264.1|7268.8|7267|7262.8|7261|0
1634225400000|2021-10-14 15:30:00|7265.7|7263.9|7259.4|7257.6|7267.2|7265.4|7257.4|7255.6|0
1634225700000|2021-10-14 15:35:00|7259.6|7257.8|7263.2|7261.4|7263.3|7261.5|7257.1|7255.3|0
1634226000000|2021-10-14 15:40:00|7263.3|7261.5|7265.8|7264|7267.5|7265.7|7261.7|7259.9|0
1634226300000|2021-10-14 15:45:00|7265.9|7264.1|7267.9|7266.1|7268.5|7266.7|7264.7|7262.9|0
1634226600000|2021-10-14 15:50:00|7268|7266.2|7270.8|7269|7270.9|7269.1|7266.3|7264.5|0
1634226900000|2021-10-14 15:55:00|7270.7|7268.9|7275.3|7273.5|7275.7|7273.9|7269.6|7267.8|0
1634227200000|2021-10-14 16:00:00|7275.7|7273.9|7279.7|7277.9|7279.9|7278.1|7274.6|7272.8|0
1634227500000|2021-10-14 16:05:00|7279.6|7277.8|7279.3|7277.5|7281.6|7279.8|7278.5|7276.7|0
1634227800000|2021-10-14 16:10:00|7279.2|7277.4|7282.4|7280.6|7282.7|7280.9|7278.4|7276.6|0
1634228100000|2021-10-14 16:15:00|7282.3|7280.5|7281.3|7279.5|7285.1|7283.3|7279.7|7277.9|0
1634228400000|2021-10-14 16:20:00|7281.4|7279.6|7279.4|7277.6|7282|7280.2|7276.3|7274.5|0
1634228700000|2021-10-14 16:25:00|7279.3|7277.5|7278.3|7276.5|7281.3|7279.5|7277.3|7275.5|0
1634229000000|2021-10-14 16:30:00|7278.4|7276.6|7283.5|7281.7|7284.8|7283|7278.3|7276.5|0
1634229300000|2021-10-14 16:35:00|7283.6|7281.8|7285.3|7283.5|7286|7284.2|7282.1|7280.3|0
1634229600000|2021-10-14 16:40:00|7285.1|7283.3|7285.6|7283.8|7286.3|7284.5|7283.9|7282.1|0
1634229900000|2021-10-14 16:45:00|7285.5|7283.7|7289.8|7288|7290.8|7289|7284.8|7283|0
1634230200000|2021-10-14 16:50:00|7289.9|7288.1|7289.4|7287.6|7290.9|7289.1|7288.2|7286.4|0
1634230500000|2021-10-14 16:55:00|7289.2|7287.4|7290.2|7288.4|7290.2|7288.4|7287.6|7285.8|0
1634230800000|2021-10-14 17:00:00|7290.1|7288.3|7283.7|7281.9|7290.8|7289|7282.4|7280.6|0
1634231100000|2021-10-14 17:05:00|7283.8|7282|7283.3|7281.5|7285.1|7283.3|7281.4|7279.6|0
1634231400000|2021-10-14 17:10:00|7283.2|7281.4|7286.3|7284.5|7287.4|7285.6|7283.1|7281.3|0
1634231700000|2021-10-14 17:15:00|7286.4|7284.6|7284.1|7282.3|7286.5|7284.7|7283.2|7281.4|0
1634232000000|2021-10-14 17:20:00|7284.2|7282.4|7284.8|7283|7285.7|7283.9|7283|7281.2|0
1634232300000|2021-10-14 17:25:00|7284.6|7282.8|7284.1|7282.3|7286.8|7285|7283|7281.2|0
1634232600000|2021-10-14 17:30:00|7284.2|7282.4|7290.1|7288.3|7291.6|7289.8|7284.2|7282.4|0
1634232900000|2021-10-14 17:35:00|7290.2|7288.4|7291.7|7289.9|7293.3|7291.5|7290.2|7288.4|0
1634233200000|2021-10-14 17:40:00|7291.8|7290|7292|7290.2|7295.1|7293.3|7290.9|7289.1|0
1634233500000|2021-10-14 17:45:00|7292.1|7290.3|7296.3|7294.5|7296.3|7294.5|7291.4|7289.6|0
1634233800000|2021-10-14 17:50:00|7296.2|7294.4|7296.5|7294.7|7296.8|7295|7292.5|7290.7|0
1634234100000|2021-10-14 17:55:00|7296.6|7294.8|7296.7|7294.9|7297.8|7296|7295.9|7294.1|0
1634234400000|2021-10-14 18:00:00|7296.5|7294.7|7291.9|7290.1|7297.4|7295.6|7290.5|7288.7|0
1634234700000|2021-10-14 18:05:00|7292|7290.2|7291.8|7290|7292.6|7290.8|7290.5|7288.7|0
1634235000000|2021-10-14 18:10:00|7291.7|7289.9|7294.1|7292.3|7294.9|7293.1|7290.9|7289.1|0
1634235300000|2021-10-14 18:15:00|7294.7|7292.9|7296.1|7294.3|7297.4|7295.6|7294.1|7292.3|0
1634235600000|2021-10-14 18:20:00|7296.2|7294.4|7297.3|7295.5|7297.6|7295.8|7294.5|7292.7|0
1634235900000|2021-10-14 18:25:00|7297.1|7295.3|7298.9|7297.1|7299|7297.2|7296|7294.2|0
1634236200000|2021-10-14 18:30:00|7299|7297.2|7297.9|7296.1|7299.6|7297.8|7296.7|7294.9|0
1634236500000|2021-10-14 18:35:00|7297.8|7296|7301.8|7300|7302.7|7300.9|7297.8|7296|0
1634236800000|2021-10-14 18:40:00|7301.9|7300.1|7297.7|7295.9|7301.9|7300.1|7296.4|7294.6|0
1634237100000|2021-10-14 18:45:00|7297.9|7296.1|7297.6|7295.8|7298.7|7296.9|7295.6|7293.8|0
1634237400000|2021-10-14 18:50:00|7297.8|7296|7298.7|7296.9|7300.1|7298.3|7295.9|7294.1|0
1634237700000|2021-10-14 18:55:00|7298.6|7296.8|7298.6|7296.8|7299.3|7297.5|7296.8|7295|0
1634238000000|2021-10-14 19:00:00|7298.7|7296.9|7293.2|7291.4|7298.7|7296.9|7291.9|7290.1|0
1634238300000|2021-10-14 19:05:00|7293.3|7291.5|7287.1|7285.3|7295.4|7293.6|7286.9|7285.1|0
1634238600000|2021-10-14 19:10:00|7286.7|7284.9|7286.1|7284.3|7287.3|7285.5|7283.6|7281.8|0
1634238900000|2021-10-14 19:15:00|7286.2|7284.4|7287.6|7285.8|7288.1|7286.3|7285.1|7283.3|0
1634239200000|2021-10-14 19:20:00|7287.7|7285.9|7289.2|7287.4|7292.7|7290.9|7287.7|7285.9|0
1634239500000|2021-10-14 19:25:00|7289.3|7287.5|7292.5|7290.7|7293.6|7291.8|7289.3|7287.5|0
1634239800000|2021-10-14 19:30:00|7292.7|7290.9|7294|7292.2|7294|7292.2|7290.1|7288.3|0
1634240100000|2021-10-14 19:35:00|7293.9|7292.1|7289.5|7287.7|7293.9|7292.1|7286.5|7284.7|0
1634240400000|2021-10-14 19:40:00|7289.7|7287.9|7292.4|7290.6|7292.5|7290.7|7285|7283.2|0
1634240700000|2021-10-14 19:45:00|7292.6|7290.8|7292.5|7290.7|7293.5|7291.7|7289.4|7287.6|0
1634241000000|2021-10-14 19:50:00|7292|7290.2|7297.7|7295.9|7300.3|7298.5|7286.9|7285.1|0
1634241300000|2021-10-14 19:55:00|7296.9|7295.1|7294.6|7292.8|7296.9|7295.1|7288.9|7287.1|0
1634241600000|2021-10-14 20:00:00|7295.2|7292.2|7299|7296|7299.4|7296.4|7293.8|7290.8|0
1634241900000|2021-10-14 20:05:00|7299.1|7296.1|7299|7296|7300|7297|7298.4|7295.4|0
1634242200000|2021-10-14 20:10:00|7299.1|7296.1|7302|7299|7302|7299|7299|7296|0
1634242500000|2021-10-14 20:15:00|7302.2|7299.2|7304.4|7301.4|7304.6|7301.6|7302.1|7299.1|0
1634242800000|2021-10-14 20:20:00|7304.5|7301.5|7307|7304|7307.1|7304.1|7303.9|7300.9|0
1634243100000|2021-10-14 20:25:00|7307.1|7304.1|7305.5|7302.5|7307.1|7304.1|7305.4|7302.4|0
1634243400000|2021-10-14 20:30:00|7305.4|7302.4|7305.9|7302.9|7305.9|7302.9|7304.7|7301.7|0
1634243700000|2021-10-14 20:35:00|7305.8|7302.8|7305.1|7302.1|7305.9|7302.9|7304.9|7301.9|0
1634244000000|2021-10-14 20:40:00|7305|7302|7305.4|7302.4|7305.7|7302.7|7304.9|7301.9|0
1634244300000|2021-10-14 20:45:00|7305.3|7302.3|7305.1|7302.1|7305.7|7302.7|7305.1|7302.1|0
1634244600000|2021-10-14 20:50:00|7305.4|7302.4|7305.6|7302.6|7305.6|7302.6|7305.1|7302.1|0
1634244900000|2021-10-14 20:55:00|7305.5|7302.5|7306.3|7303.3|7306.3|7303.3|7305.2|7302.2|0
1634245200000|2021-10-14 21:00:00|7306.4|7303.4|7306|7303|7307|7304|7305.6|7302.6|0
1634245500000|2021-10-14 21:05:00|7305.9|7302.9|7308.2|7305.2|7308.6|7305.6|7305.9|7302.9|0
1634245800000|2021-10-14 21:10:00|7308|7305|7307.8|7304.8|7308.4|7305.4|7307.4|7304.4|0
1634246100000|2021-10-14 21:15:00|7307.5|7304.5|7307.5|7304.5|7308.1|7305.1|7307.2|7304.2|0
1634246400000|2021-10-14 21:20:00|7307.3|7304.3|7307.6|7304.6|7308.5|7305.5|7307.3|7304.3|0
1634246700000|2021-10-14 21:25:00|7307.5|7304.5|7307.8|7304.8|7308.3|7305.3|7307.5|7304.5|0
1634247000000|2021-10-14 21:30:00|7307.5|7304.5|7307.8|7304.8|7308|7305|7307.4|7304.4|0
1634247300000|2021-10-14 21:35:00|7307.7|7304.7|7307.9|7304.9|7308.2|7305.2|7307.3|7304.3|0
1634247600000|2021-10-14 21:40:00|7307.7|7304.7|7306.9|7303.9|7307.7|7304.7|7306.5|7303.5|0
1634247900000|2021-10-14 21:45:00|7307|7304|7306.7|7303.7|7307.5|7304.5|7306.6|7303.6|0
1634248200000|2021-10-14 21:50:00|7306.6|7303.6|7306.5|7303.5|7307|7304|7306.3|7303.3|0
1634248500000|2021-10-14 21:55:00|7306.6|7303.6|7306.9|7303.9|7307.4|7304.4|7306.4|7303.4|0
1634248800000|2021-10-14 22:00:00|7306.8|7303.8|7306.7|7303.7|7307.1|7304.1|7306.6|7303.6|0
1634249100000|2021-10-14 22:05:00|7306.9|7303.9|7306.9|7303.9|7307.3|7304.3|7306.5|7303.5|0
1634249400000|2021-10-14 22:10:00|7307|7304|7307.6|7304.6|7307.6|7304.6|7306.8|7303.8|0
1634249700000|2021-10-14 22:15:00|7307.7|7304.7|7307.7|7304.7|7307.9|7304.9|7307.6|7304.6|0
1634250000000|2021-10-14 22:20:00|7307.8|7304.8|7307.9|7304.9|7308.2|7305.2|7307.7|7304.7|0
1634250300000|2021-10-14 22:25:00|7307.6|7304.6|7307.6|7304.6|7307.7|7304.7|7307.1|7304.1|0
1634250600000|2021-10-14 22:30:00|7307.7|7304.7|7308.1|7305.1|7308.2|7305.2|7307.7|7304.7|0
1634250900000|2021-10-14 22:35:00|7307.9|7304.9|7308.3|7305.3|7308.3|7305.3|7307.9|7304.9|0
1634251200000|2021-10-14 22:40:00|7308.5|7305.5|7309.8|7306.8|7309.9|7306.9|7308.3|7305.3|0
1634251500000|2021-10-14 22:45:00|7309.5|7306.5|7308.8|7305.8|7309.5|7306.5|7308.8|7305.8|0
1634251800000|2021-10-14 22:50:00|7308.3|7305.3|7308.6|7305.6|7308.7|7305.7|7307.5|7304.5|0
1634252100000|2021-10-14 22:55:00|7308.7|7305.7|7309.1|7306.1|7309.2|7306.2|7308.3|7305.3|0
1634252400000|2021-10-14 23:00:00|7309.2|7306.2|7308.7|7305.7|7309.7|7306.7|7308.6|7305.6|0
1634252700000|2021-10-14 23:05:00|7308.8|7305.8|7308.8|7305.8|7308.9|7305.9|7308.6|7305.6|0
1634253000000|2021-10-14 23:10:00|7308.7|7305.7|7308.6|7305.6|7308.8|7305.8|7308.6|7305.6|0
1634253300000|2021-10-14 23:15:00|7308.4|7305.4|7310|7307|7310.1|7307.1|7308.4|7305.4|0
1634253600000|2021-10-14 23:20:00|7309.9|7306.9|7310.6|7307.6|7310.7|7307.7|7309.7|7306.7|0
1634253900000|2021-10-14 23:25:00|7310.7|7307.7|7312.2|7309.2|7312.3|7309.3|7310.6|7307.6|0
1634254200000|2021-10-14 23:30:00|7312.6|7309.6|7312|7309|7312.8|7309.8|7311.2|7308.2|0
1634254500000|2021-10-14 23:35:00|7311.3|7308.3|7312.6|7309.6|7313|7310|7311.2|7308.2|0
1634254800000|2021-10-14 23:40:00|7312.5|7309.5|7310.6|7307.6|7312.6|7309.6|7310.6|7307.6|0
1634255100000|2021-10-14 23:45:00|7310.7|7307.7|7309.9|7306.9|7310.9|7307.9|7309.7|7306.7|0
1634255400000|2021-10-14 23:50:00|7310|7307|7309.4|7306.4|7310.5|7307.5|7308.8|7305.8|0
1634255700000|2021-10-14 23:55:00|7309.5|7306.5|7310.9|7305.9|7311.3|7307.9|7309.1|7305.9|0
1634256000000|2021-10-15 00:00:00|7310.8|7305.8|7304.5|7299.5|7310.8|7305.8|7304.5|7299.5|0
1634256300000|2021-10-15 00:05:00|7304.6|7299.6|7303.4|7298.4|7305|7300|7299.8|7294.8|0
1634256600000|2021-10-15 00:10:00|7303.7|7298.7|7302|7297|7305.6|7300.6|7301.9|7296.9|0
1634256900000|2021-10-15 00:15:00|7302.1|7297.1|7301.9|7296.9|7303.9|7298.9|7300.4|7295.4|0
1634257200000|2021-10-15 00:20:00|7302|7297|7297.6|7292.6|7303.3|7298.3|7295.5|7290.5|0
1634257500000|2021-10-15 00:25:00|7297.7|7292.7|7296.1|7291.1|7297.8|7292.8|7294.9|7289.9|0
1634257800000|2021-10-15 00:30:00|7296.2|7291.2|7296.3|7291.3|7297.6|7292.6|7295.2|7290.2|0
1634258100000|2021-10-15 00:35:00|7296.2|7291.2|7294.5|7289.5|7296.6|7291.6|7291.8|7286.8|0
1634258400000|2021-10-15 00:40:00|7294.6|7289.6|7299.1|7294.1|7299.2|7294.2|7293.7|7288.7|0
1634258700000|2021-10-15 00:45:00|7299.2|7294.2|7297.3|7292.3|7300.3|7295.3|7296.2|7291.2|0
1634259000000|2021-10-15 00:50:00|7297.4|7292.4|7297.6|7292.6|7299.1|7294.1|7297|7292|0
1634259300000|2021-10-15 00:55:00|7297.5|7292.5|7298.1|7293.1|7298.9|7293.9|7295.2|7290.2|0
1634259600000|2021-10-15 01:00:00|7298.3|7293.3|7292.9|7287.9|7300.6|7295.6|7292.5|7287.5|0
1634259900000|2021-10-15 01:05:00|7292.8|7287.8|7289.6|7284.6|7293.4|7288.4|7288.4|7283.4|0
1634260200000|2021-10-15 01:10:00|7289.5|7284.5|7290.4|7285.4|7290.5|7285.5|7286.9|7281.9|0
1634260500000|2021-10-15 01:15:00|7290.5|7285.5|7292.5|7287.5|7293.6|7288.6|7290.3|7285.3|0
1634260800000|2021-10-15 01:20:00|7292.6|7287.6|7289.1|7284.1|7292.7|7287.7|7288.6|7283.6|0
1634261100000|2021-10-15 01:25:00|7289.2|7284.2|7292.5|7287.5|7293.1|7288.1|7288.3|7283.3|0
1634261400000|2021-10-15 01:30:00|7292.2|7287.2|7291.2|7286.2|7294.2|7289.2|7290|7285|0
1634261700000|2021-10-15 01:35:00|7291.1|7286.1|7298|7293|7299|7294|7290.2|7285.2|0
1634262000000|2021-10-15 01:40:00|7297.9|7292.9|7295.1|7290.1|7298.1|7293.1|7294.4|7289.4|0
1634262300000|2021-10-15 01:45:00|7295|7290|7297.1|7292.1|7297.7|7292.7|7294|7289|0
1634262600000|2021-10-15 01:50:00|7297.2|7292.2|7304.1|7299.1|7304.5|7299.5|7296.7|7291.7|0
1634262900000|2021-10-15 01:55:00|7304.2|7299.2|7303.5|7298.5|7304.9|7299.9|7302.4|7297.4|0
1634263200000|2021-10-15 02:00:00|7303.6|7298.6|7304.2|7299.2|7306.7|7301.7|7302.9|7297.9|0
1634263500000|2021-10-15 02:05:00|7304.1|7299.1|7306|7301|7306.1|7301.1|7303.4|7298.4|0
1634263800000|2021-10-15 02:10:00|7306.1|7301.1|7305.3|7300.3|7308.5|7303.5|7305.1|7300.1|0
1634264100000|2021-10-15 02:15:00|7305.2|7300.2|7318.8|7313.8|7319.1|7314.1|7305.1|7300.1|0
1634264400000|2021-10-15 02:20:00|7319|7314|7320.4|7315.4|7323.1|7318.1|7316.7|7311.7|0
1634264700000|2021-10-15 02:25:00|7320.5|7315.5|7318.6|7313.6|7321|7316|7317.4|7312.4|0
1634265000000|2021-10-15 02:30:00|7318.8|7313.8|7318.7|7313.7|7319.2|7314.2|7316.9|7311.9|0
1634265300000|2021-10-15 02:35:00|7318.8|7313.8|7317|7312|7319|7314|7316.4|7311.4|0
1634265600000|2021-10-15 02:40:00|7317.1|7312.1|7317|7312|7318.1|7313.1|7315.1|7310.1|0
1634265900000|2021-10-15 02:45:00|7317.1|7312.1|7317|7312|7317.6|7312.6|7315.2|7310.2|0
1634266200000|2021-10-15 02:50:00|7317.2|7312.2|7315.8|7310.8|7317.2|7312.2|7315|7310|0
1634266500000|2021-10-15 02:55:00|7315.7|7310.7|7318.8|7313.8|7319.1|7314.1|7314.8|7309.8|0
1634266800000|2021-10-15 03:00:00|7318.9|7313.9|7314.7|7309.7|7319.6|7314.6|7314.7|7309.7|0
1634267100000|2021-10-15 03:05:00|7314.8|7309.8|7315.3|7310.3|7315.8|7310.8|7313.4|7308.4|0
1634267400000|2021-10-15 03:10:00|7315.2|7310.2|7315.5|7310.5|7315.9|7310.9|7314.2|7309.2|0
1634267700000|2021-10-15 03:15:00|7315.4|7310.4|7313.4|7308.4|7315.7|7310.7|7313.4|7308.4|0
1634268000000|2021-10-15 03:20:00|7313.3|7308.3|7315.5|7310.5|7315.7|7310.7|7313|7308|0
1634268300000|2021-10-15 03:25:00|7315.4|7310.4|7314.9|7309.9|7316.3|7311.3|7314.2|7309.2|0
1634268600000|2021-10-15 03:30:00|7315|7310|7316.5|7311.5|7316.5|7311.5|7314.1|7309.1|0
1634268900000|2021-10-15 03:35:00|7316.6|7311.6|7315.9|7310.9|7317.1|7312.1|7315.9|7310.9|0
1634269200000|2021-10-15 03:40:00|7316|7311|7314.1|7309.1|7316|7311|7314|7309|0
1634269500000|2021-10-15 03:45:00|7314.2|7309.2|7315|7310|7315.8|7310.8|7314.1|7309.1|0
1634269800000|2021-10-15 03:50:00|7315.1|7310.1|7316.6|7311.6|7316.9|7311.9|7314.4|7309.4|0
1634270100000|2021-10-15 03:55:00|7316.7|7311.7|7317.4|7312.4|7318.3|7313.3|7316|7311|0
1634270400000|2021-10-15 04:00:00|7317.5|7312.5|7314.7|7309.7|7320.3|7315.3|7314.7|7309.7|0
1634270700000|2021-10-15 04:05:00|7314.8|7309.8|7313.8|7308.8|7315.3|7310.3|7313.8|7308.8|0
1634271000000|2021-10-15 04:10:00|7313.9|7308.9|7315.3|7310.3|7315.3|7310.3|7313.9|7308.9|0
1634271300000|2021-10-15 04:15:00|7315.7|7310.7|7318|7313|7318.5|7313.5|7315.5|7310.5|0
1634271600000|2021-10-15 04:20:00|7317.8|7312.8|7318|7313|7318.7|7313.7|7316.4|7311.4|0
1634271900000|2021-10-15 04:25:00|7317.9|7312.9|7317.8|7312.8|7317.9|7312.9|7316.6|7311.6|0
1634272200000|2021-10-15 04:30:00|7317.9|7312.9|7322.1|7317.1|7324|7319|7317.2|7312.2|0
1634272500000|2021-10-15 04:35:00|7322.2|7317.2|7321.1|7316.1|7322.4|7317.4|7320.7|7315.7|0
1634272800000|2021-10-15 04:40:00|7321|7316|7322.8|7317.8|7323.1|7318.1|7320.4|7315.4|0
1634273100000|2021-10-15 04:45:00|7322.9|7317.9|7323.1|7318.1|7325.2|7320.2|7321.5|7316.5|0
1634273400000|2021-10-15 04:50:00|7322.9|7317.9|7321.3|7316.3|7323|7318|7320.2|7315.2|0
1634273700000|2021-10-15 04:55:00|7321.2|7316.2|7322|7317|7322|7317|7320|7315|0
1634274000000|2021-10-15 05:00:00|7322.4|7317.4|7321.3|7316.3|7322.5|7317.5|7320.5|7315.5|0
1634274300000|2021-10-15 05:05:00|7321.5|7316.5|7319.1|7314.1|7322.1|7317.1|7319.1|7314.1|0
1634274600000|2021-10-15 05:10:00|7319.2|7314.2|7321.4|7316.4|7321.8|7316.8|7317.6|7312.6|0
1634274900000|2021-10-15 05:15:00|7321.5|7316.5|7317.8|7312.8|7321.5|7316.5|7317.7|7312.7|0
1634275200000|2021-10-15 05:20:00|7317.7|7312.7|7319.4|7314.4|7319.9|7314.9|7317|7312|0
1634275500000|2021-10-15 05:25:00|7319.3|7314.3|7317.9|7312.9|7319.6|7314.6|7316.8|7311.8|0
1634275800000|2021-10-15 05:30:00|7318|7313|7316.7|7311.7|7318.1|7313.1|7316.1|7311.1|0
1634276100000|2021-10-15 05:35:00|7316.5|7311.5|7316.3|7311.3|7317.2|7312.2|7315.6|7310.6|0
1634276400000|2021-10-15 05:40:00|7316.2|7311.2|7318.4|7313.4|7318.5|7313.5|7316.1|7311.1|0
1634276700000|2021-10-15 05:45:00|7318.5|7313.5|7317.3|7312.3|7318.8|7313.8|7316.2|7311.2|0
1634277000000|2021-10-15 05:50:00|7317.4|7312.4|7319.8|7314.8|7319.8|7314.8|7317|7312|0
1634277300000|2021-10-15 05:55:00|7320.3|7315.3|7321.7|7316.7|7323.9|7318.9|7320.3|7315.3|0
1634277600000|2021-10-15 06:00:00|7322|7317|7323.2|7318.2|7325.4|7320.4|7321.7|7316.7|0
1634277900000|2021-10-15 06:05:00|7323.3|7318.3|7320.8|7315.8|7323.4|7318.4|7320.2|7315.2|0
1634278200000|2021-10-15 06:10:00|7320.6|7315.6|7316.2|7311.2|7320.6|7315.6|7314.9|7309.9|0
1634278500000|2021-10-15 06:15:00|7316.1|7311.1|7310.6|7305.6|7316.3|7311.3|7308|7303|0
1634278800000|2021-10-15 06:20:00|7310.5|7305.5|7309.5|7304.5|7310.5|7305.5|7304.7|7299.7|0
1634279100000|2021-10-15 06:25:00|7309.4|7304.4|7310.4|7305.4|7311.2|7306.2|7308.1|7303.1|0
1634279400000|2021-10-15 06:30:00|7310.5|7305.5|7308.4|7303.4|7311|7306|7306.9|7301.9|0
1634279700000|2021-10-15 06:35:00|7308.5|7303.5|7309.4|7304.4|7310.6|7305.6|7308.1|7303.1|0
1634280000000|2021-10-15 06:40:00|7309.6|7304.6|7308.5|7303.5|7309.8|7304.8|7307.9|7302.9|0
1634280300000|2021-10-15 06:45:00|7308.6|7303.6|7306.1|7301.1|7308.6|7303.6|7305.6|7300.6|0
1634280600000|2021-10-15 06:50:00|7306.2|7301.2|7307.2|7302.2|7307.7|7302.7|7305.6|7300.6|0
1634280900000|2021-10-15 06:55:00|7307.1|7302.1|7310.6|7305.6|7312.8|7307.8|7305.9|7300.9|0
1634281200000|2021-10-15 07:00:00|7310.4|7305.4|7305.1|7300.1|7310.8|7305.8|7303|7298|0
1634281500000|2021-10-15 07:05:00|7305|7300|7308.1|7303.1|7310|7305|7304.2|7299.2|0
1634281800000|2021-10-15 07:10:00|7308|7303|7307.2|7302.2|7308.3|7303.3|7304.4|7299.4|0
1634282100000|2021-10-15 07:15:00|7307.1|7302.1|7300.8|7295.8|7309.1|7304.1|7300.1|7295.1|0
1634282400000|2021-10-15 07:20:00|7300.7|7295.7|7303.4|7298.4|7305.1|7300.1|7296.2|7291.2|0
1634282700000|2021-10-15 07:25:00|7303.5|7298.5|7301.2|7296.2|7306.3|7301.3|7301|7296|0
1634283000000|2021-10-15 07:30:00|7301.1|7296.1|7300.7|7295.7|7301.2|7296.2|7298.8|7293.8|0
1634283300000|2021-10-15 07:35:00|7300.6|7295.6|7294.5|7289.5|7300.6|7295.6|7294.4|7289.4|0
1634283600000|2021-10-15 07:40:00|7294.7|7289.7|7289.5|7284.5|7295.2|7290.2|7288.7|7283.7|0
1634283900000|2021-10-15 07:45:00|7289.2|7284.2|7296.5|7291.5|7296.8|7291.8|7288|7283|0
1634284200000|2021-10-15 07:50:00|7296.6|7291.6|7297.9|7292.9|7297.9|7292.9|7293.7|7288.7|0
1634284500000|2021-10-15 07:55:00|7298|7293|7302|7297|7302.4|7297.4|7295.9|7290.9|0
1634284800000|2021-10-15 08:00:00|7301.9|7296.9|7324.7|7321.7|7327.5|7324.5|7300.3|7295.3|0
1634285100000|2021-10-15 08:05:00|7325.1|7322.1|7326.4|7323.4|7330.5|7327.5|7323.1|7320.1|0
1634285400000|2021-10-15 08:10:00|7326.5|7323.5|7327.7|7324.7|7329.7|7326.7|7324|7321|0
1634285700000|2021-10-15 08:15:00|7327.6|7324.6|7329.7|7326.7|7330.2|7327.2|7325.8|7322.8|0
1634286000000|2021-10-15 08:20:00|7329.3|7326.3|7328.3|7325.3|7333.1|7330.1|7326.6|7323.6|0
1634286300000|2021-10-15 08:25:00|7328.2|7325.2|7327.9|7324.9|7332.4|7329.4|7326|7323|0
1634286600000|2021-10-15 08:30:00|7329.6|7326.6|7331.4|7328.4|7334.6|7331.6|7327.5|7324.5|0
1634286900000|2021-10-15 08:35:00|7331.3|7328.3|7336.3|7333.3|7336.3|7333.3|7330.9|7327.9|0
1634287200000|2021-10-15 08:40:00|7336.6|7333.6|7330.6|7327.6|7336.6|7333.6|7330.6|7327.6|0
1634287500000|2021-10-15 08:45:00|7330.5|7327.5|7328|7325|7331|7328|7327.6|7324.6|0
1634287800000|2021-10-15 08:50:00|7328.4|7325.4|7325.4|7322.4|7328.8|7325.8|7325.4|7322.4|0
1634288100000|2021-10-15 08:55:00|7324.6|7321.6|7323.7|7320.7|7326.3|7323.3|7323.5|7320.5|0
1634288400000|2021-10-15 09:00:00|7323.9|7320.9|7321.2|7318.2|7327.1|7324.1|7321.2|7318.2|0
1634288700000|2021-10-15 09:05:00|7321|7318|7319.8|7316.8|7322.4|7319.4|7319.8|7316.8|0
1634289000000|2021-10-15 09:10:00|7319.6|7316.6|7320.1|7317.1|7320.1|7317.1|7318.3|7315.3|0
1634289300000|2021-10-15 09:15:00|7321.7|7318.7|7319.7|7316.7|7322.4|7319.4|7319.1|7316.1|0
1634289600000|2021-10-15 09:20:00|7319.8|7316.8|7320.3|7317.3|7322.5|7319.5|7318.3|7315.3|0
1634289900000|2021-10-15 09:25:00|7320.5|7317.5|7317.8|7314.8|7320.6|7317.6|7316.5|7313.5|0
1634290200000|2021-10-15 09:30:00|7317.7|7314.7|7319.4|7316.4|7319.4|7316.4|7317.6|7314.6|0
1634290500000|2021-10-15 09:35:00|7319.2|7316.2|7319.1|7316.1|7321|7318|7317.4|7314.4|0
1634290800000|2021-10-15 09:40:00|7319|7316|7316.8|7313.8|7320.3|7317.3|7316.6|7313.6|0
1634291100000|2021-10-15 09:45:00|7316.6|7313.6|7317.3|7314.3|7318|7315|7315.2|7312.2|0
1634291400000|2021-10-15 09:50:00|7317|7314|7317.5|7314.5|7318.4|7315.4|7315.4|7312.4|0
1634291700000|2021-10-15 09:55:00|7317.6|7314.6|7318.4|7315.4|7318.9|7315.9|7314.5|7311.5|0
1634292000000|2021-10-15 10:00:00|7318.3|7315.3|7322.1|7319.1|7322.1|7319.1|7317.3|7314.3|0
1634292300000|2021-10-15 10:05:00|7320.7|7317.7|7324.9|7321.9|7325.3|7322.3|7320.3|7317.3|0
1634292600000|2021-10-15 10:10:00|7324.1|7321.1|7326.1|7323.1|7326.3|7323.3|7323.4|7320.4|0
1634292900000|2021-10-15 10:15:00|7325.6|7322.6|7323.9|7320.9|7328.4|7325.4|7323.2|7320.2|0
1634293200000|2021-10-15 10:20:00|7324.2|7321.2|7322.1|7319.1|7324.2|7321.2|7322|7319|0
1634293500000|2021-10-15 10:25:00|7322|7319|7323.6|7320.6|7324.2|7321.2|7321.1|7318.1|0
1634293800000|2021-10-15 10:30:00|7323.5|7320.5|7322.4|7319.4|7324.3|7321.3|7322.2|7319.2|0
1634294100000|2021-10-15 10:35:00|7322.3|7319.3|7324.5|7321.5|7327.1|7324.1|7322.3|7319.3|0
1634294400000|2021-10-15 10:40:00|7324.9|7321.9|7324.7|7321.7|7327.3|7324.3|7324|7321|0
1634294700000|2021-10-15 10:45:00|7324.5|7321.5|7323.3|7320.3|7324.9|7321.9|7322|7319|0
1634295000000|2021-10-15 10:50:00|7322.6|7319.6|7321.8|7318.8|7324.5|7321.5|7319.9|7316.9|0
1634295300000|2021-10-15 10:55:00|7322.6|7319.6|7320.6|7317.6|7322.6|7319.6|7320.6|7317.6|0
1634295600000|2021-10-15 11:00:00|7319.6|7316.6|7324.7|7321.7|7325.1|7322.1|7319.2|7316.2|0
1634295900000|2021-10-15 11:05:00|7324.6|7321.6|7325.3|7322.3|7327.1|7324.1|7324.6|7321.6|0
1634296200000|2021-10-15 11:10:00|7325.2|7322.2|7325.3|7322.3|7325.6|7322.6|7324.4|7321.4|0
1634296500000|2021-10-15 11:15:00|7325.2|7322.2|7326.3|7323.3|7326.5|7323.5|7325|7322|0
1634296800000|2021-10-15 11:20:00|7326.5|7323.5|7324.4|7321.4|7327.2|7324.2|7323.9|7320.9|0
1634297100000|2021-10-15 11:25:00|7324.3|7321.3|7328.3|7325.3|7329.1|7326.1|7324.3|7321.3|0
1634297400000|2021-10-15 11:30:00|7328.2|7325.2|7330.3|7327.3|7330.7|7327.7|7328.2|7325.2|0
1634297700000|2021-10-15 11:35:00|7330.6|7327.6|7329.4|7326.4|7331.9|7328.9|7328.5|7325.5|0
1634298000000|2021-10-15 11:40:00|7329.5|7326.5|7326.7|7323.7|7329.5|7326.5|7326.3|7323.3|0
1634298300000|2021-10-15 11:45:00|7326.6|7323.6|7325.6|7322.6|7327.6|7324.6|7324.4|7321.4|0
1634298600000|2021-10-15 11:50:00|7325.5|7322.5|7324.3|7321.3|7325.7|7322.7|7324.3|7321.3|0
1634298900000|2021-10-15 11:55:00|7324.2|7321.2|7322.2|7319.2|7324.6|7321.6|7321.9|7318.9|0
1634299200000|2021-10-15 12:00:00|7322.6|7319.6|7323.8|7320.8|7324|7321|7322.2|7319.2|0
1634299500000|2021-10-15 12:05:00|7324|7321|7325|7322|7325|7322|7323.5|7320.5|0
1634299800000|2021-10-15 12:10:00|7325.3|7322.3|7325.7|7322.7|7325.9|7322.9|7324.9|7321.9|0
1634300100000|2021-10-15 12:15:00|7325.6|7322.6|7326.3|7323.3|7326.5|7323.5|7325.6|7322.6|0
1634300400000|2021-10-15 12:20:00|7326.2|7323.2|7325.9|7322.9|7326.2|7323.2|7325.1|7322.1|0
1634300700000|2021-10-15 12:25:00|7325.8|7322.8|7322.7|7319.7|7326.3|7323.3|7322.4|7319.4|0
1634301000000|2021-10-15 12:30:00|7322.6|7319.6|7320.9|7317.9|7323.2|7320.2|7320|7317|0
1634301300000|2021-10-15 12:35:00|7321|7318|7325.9|7322.9|7325.9|7322.9|7321|7318|0
1634301600000|2021-10-15 12:40:00|7326|7323|7329.3|7326.3|7330.4|7327.4|7326|7323|0
1634301900000|2021-10-15 12:45:00|7328.9|7325.9|7327.3|7324.3|7329.4|7326.4|7326.7|7323.7|0
1634302200000|2021-10-15 12:50:00|7327.4|7324.4|7326|7323|7327.9|7324.9|7325.4|7322.4|0
1634302500000|2021-10-15 12:55:00|7326.1|7323.1|7326.6|7323.6|7327.3|7324.3|7326|7323|0
1634302800000|2021-10-15 13:00:00|7326.7|7323.7|7325.7|7322.7|7326.7|7323.7|7324.3|7321.3|0
1634303100000|2021-10-15 13:05:00|7325.6|7322.6|7326|7323|7326.1|7323.1|7325.4|7322.4|0
1634303400000|2021-10-15 13:10:00|7325.8|7322.8|7325.5|7322.5|7327.2|7324.2|7325.4|7322.4|0
1634303700000|2021-10-15 13:15:00|7324.7|7321.7|7320.2|7317.2|7324.7|7321.7|7320|7317|0
1634304000000|2021-10-15 13:20:00|7320.3|7317.3|7322.7|7319.7|7323.2|7320.2|7319.9|7316.9|0
1634304300000|2021-10-15 13:25:00|7327|7324|7325.5|7322.5|7330.2|7327.2|7323.4|7320.4|0
1634304600000|2021-10-15 13:30:00|7323.2|7320.2|7298.2|7296.4|7328.7|7325.8|7292.3|7290.5|0
1634304900000|2021-10-15 13:35:00|7300.8|7299|7320.5|7318.7|7323|7321.2|7296.5|7294.7|0
1634305200000|2021-10-15 13:40:00|7322|7320.2|7313.2|7311.4|7328.8|7327|7311.2|7309.4|0
1634305500000|2021-10-15 13:45:00|7313.4|7311.6|7315.8|7314|7325.7|7323.9|7310.7|7308.9|0
1634305800000|2021-10-15 13:50:00|7316.1|7314.3|7314.4|7312.6|7320.9|7319.1|7305.8|7304|0
1634306100000|2021-10-15 13:55:00|7314.1|7312.3|7317.1|7315.3|7317.1|7315.3|7306.5|7304.7|0
1634306400000|2021-10-15 14:00:00|7317.2|7315.4|7308.4|7306.6|7317.2|7315.4|7305.1|7303.3|0
1634306700000|2021-10-15 14:05:00|7308.8|7307|7313|7311.2|7316.7|7314.9|7305.8|7304|0
1634307000000|2021-10-15 14:10:00|7312.9|7311.1|7305.1|7303.3|7313.3|7311.5|7303.5|7301.7|0
1634307300000|2021-10-15 14:15:00|7304.8|7303|7304|7302.2|7306.6|7304.8|7300.4|7298.6|0
1634307600000|2021-10-15 14:20:00|7303.1|7301.3|7311.2|7309.4|7311.2|7309.4|7301.7|7299.9|0
1634307900000|2021-10-15 14:25:00|7310.9|7309.1|7300.3|7298.5|7312.5|7310.7|7298.9|7297.1|0
1634308200000|2021-10-15 14:30:00|7301|7299.2|7316.3|7314.5|7316.5|7314.7|7300.8|7299|0
1634308500000|2021-10-15 14:35:00|7316.6|7314.8|7326.8|7325|7327.5|7325.7|7316.5|7314.7|0
1634308800000|2021-10-15 14:40:00|7326.9|7325.1|7331.8|7330|7333.1|7331.3|7326.1|7324.3|0
1634309100000|2021-10-15 14:45:00|7331.7|7329.9|7330.1|7328.3|7337.4|7335.6|7330|7328.2|0
1634309400000|2021-10-15 14:50:00|7330.2|7328.4|7336.8|7335|7338.7|7336.9|7330.2|7328.4|0
1634309700000|2021-10-15 14:55:00|7335.8|7334|7347.8|7346|7347.8|7346|7335.8|7334|0
1634310000000|2021-10-15 15:00:00|7347.9|7346.1|7342.9|7341.1|7352.2|7350.4|7341.4|7339.6|0
1634310300000|2021-10-15 15:05:00|7343.1|7341.3|7349.3|7347.5|7349.3|7347.5|7341.1|7339.3|0
1634310600000|2021-10-15 15:10:00|7349.4|7347.6|7351.9|7350.1|7352.5|7350.7|7347.3|7345.5|0
1634310900000|2021-10-15 15:15:00|7352.1|7350.3|7350.9|7349.1|7353|7351.2|7345.2|7343.4|0
1634311200000|2021-10-15 15:20:00|7350.8|7349|7348.9|7347.1|7351.7|7349.9|7345.4|7343.6|0
1634311500000|2021-10-15 15:25:00|7349.4|7347.6|7345.9|7344.1|7352.7|7350.9|7343.6|7341.8|0
1634311800000|2021-10-15 15:30:00|7345.8|7344|7346.7|7344.9|7350.9|7349.1|7345.6|7343.8|0
1634312100000|2021-10-15 15:35:00|7346.9|7345.1|7340.5|7338.7|7348.5|7346.7|7339.4|7337.6|0
1634312400000|2021-10-15 15:40:00|7340.7|7338.9|7331.4|7329.6|7342.7|7340.9|7330.8|7329|0
1634312700000|2021-10-15 15:45:00|7331.1|7329.3|7327|7325.2|7333.8|7332|7324.6|7322.8|0
1634313000000|2021-10-15 15:50:00|7326.5|7324.7|7323.3|7321.5|7328.5|7326.7|7321.4|7319.6|0
1634313300000|2021-10-15 15:55:00|7323.2|7321.4|7321.3|7319.5|7327.2|7325.4|7321.2|7319.4|0
1634313600000|2021-10-15 16:00:00|7321.5|7319.7|7321.4|7319.6|7323.4|7321.6|7319.5|7317.7|0
1634313900000|2021-10-15 16:05:00|7321.2|7319.4|7323.4|7321.6|7325.1|7323.3|7319|7317.2|0
1634314200000|2021-10-15 16:10:00|7323.3|7321.5|7323.5|7321.7|7325.3|7323.5|7321.6|7319.8|0
1634314500000|2021-10-15 16:15:00|7323.7|7321.9|7319|7317.2|7323.7|7321.9|7318.7|7316.9|0
1634314800000|2021-10-15 16:20:00|7318.6|7316.8|7311.3|7309.5|7318.7|7316.9|7310.3|7308.5|0
1634315100000|2021-10-15 16:25:00|7311.1|7309.3|7315.5|7313.7|7315.8|7314|7307.7|7305.9|0
1634315400000|2021-10-15 16:30:00|7315.3|7313.5|7310.4|7308.6|7316.9|7315.1|7308.9|7307.1|0
1634315700000|2021-10-15 16:35:00|7310.5|7308.7|7317.6|7315.8|7318.3|7316.5|7309.8|7308|0
1634316000000|2021-10-15 16:40:00|7317.2|7315.4|7320.6|7318.8|7321.3|7319.5|7316.6|7314.8|0
1634316300000|2021-10-15 16:45:00|7320.3|7318.5|7321.3|7319.5|7321.8|7320|7318.4|7316.6|0
1634316600000|2021-10-15 16:50:00|7321.2|7319.4|7322|7320.2|7323.1|7321.3|7321|7319.2|0
1634316900000|2021-10-15 16:55:00|7322.1|7320.3|7325.8|7324|7326.5|7324.7|7321.7|7319.9|0
1634317200000|2021-10-15 17:00:00|7325.9|7324.1|7319|7317.2|7326.6|7324.8|7319|7317.2|0
1634317500000|2021-10-15 17:05:00|7318.9|7317.1|7322.2|7320.4|7324.9|7323.1|7318.3|7316.5|0
1634317800000|2021-10-15 17:10:00|7322.1|7320.3|7318.3|7316.5|7322.9|7321.1|7318.3|7316.5|0
1634318100000|2021-10-15 17:15:00|7318.2|7316.4|7320.1|7318.3|7320.4|7318.6|7314.6|7312.8|0
1634318400000|2021-10-15 17:20:00|7320.2|7318.4|7319.9|7318.1|7320.2|7318.4|7317.6|7315.8|0
1634318700000|2021-10-15 17:25:00|7319.8|7318|7315.9|7314.1|7320.7|7318.9|7315.4|7313.6|0
1634319000000|2021-10-15 17:30:00|7315.8|7314|7321.6|7319.8|7321.7|7319.9|7315.6|7313.8|0
1634319300000|2021-10-15 17:35:00|7321.5|7319.7|7318.4|7316.6|7321.6|7319.8|7318.4|7316.6|0
1634319600000|2021-10-15 17:40:00|7318.1|7316.3|7315.8|7314|7318.5|7316.7|7315.5|7313.7|0
1634319900000|2021-10-15 17:45:00|7315.7|7313.9|7317.3|7315.5|7318|7316.2|7314.6|7312.8|0
1634320200000|2021-10-15 17:50:00|7317.4|7315.6|7316.7|7314.9|7318.3|7316.5|7315.8|7314|0
1634320500000|2021-10-15 17:55:00|7316.8|7315|7316.5|7314.7|7317.5|7315.7|7315|7313.2|0
1634320800000|2021-10-15 18:00:00|7316.6|7314.8|7321.8|7320|7321.8|7320|7316.2|7314.4|0
1634321100000|2021-10-15 18:05:00|7321.3|7319.5|7322|7320.2|7322|7320.2|7317.8|7316|0
1634321400000|2021-10-15 18:10:00|7321.8|7320|7319.9|7318.1|7322.3|7320.5|7318.5|7316.7|0
1634321700000|2021-10-15 18:15:00|7320|7318.2|7321.4|7319.6|7322.4|7320.6|7319.2|7317.4|0
1634322000000|2021-10-15 18:20:00|7321.3|7319.5|7321.5|7319.7|7323|7321.2|7320.4|7318.6|0
1634322300000|2021-10-15 18:25:00|7321.4|7319.6|7320.4|7318.6|7322.5|7320.7|7319.8|7318|0
1634322600000|2021-10-15 18:30:00|7320.5|7318.7|7319|7317.2|7321.3|7319.5|7317.8|7316|0
1634322900000|2021-10-15 18:35:00|7319.1|7317.3|7321.6|7319.8|7321.7|7319.9|7316.6|7314.8|0
1634323200000|2021-10-15 18:40:00|7321.8|7320|7322.7|7320.9|7323.1|7321.3|7320.5|7318.7|0
1634323500000|2021-10-15 18:45:00|7322.8|7321|7321.9|7320.1|7324.4|7322.6|7319.2|7317.4|0
1634323800000|2021-10-15 18:50:00|7321.6|7319.8|7325.8|7324|7325.8|7324|7321.6|7319.8|0
1634324100000|2021-10-15 18:55:00|7325.7|7323.9|7329.2|7327.4|7330.8|7329|7325.6|7323.8|0
1634324400000|2021-10-15 19:00:00|7329.1|7327.3|7321.3|7319.5|7331.3|7329.5|7321.3|7319.5|0
1634324700000|2021-10-15 19:05:00|7321.1|7319.3|7320.7|7318.9|7322.6|7320.8|7318.2|7316.4|0
1634325000000|2021-10-15 19:10:00|7320.8|7319|7326.3|7324.5|7326.9|7325.1|7320.5|7318.7|0
1634325300000|2021-10-15 19:15:00|7326.2|7324.4|7329.8|7328|7332.3|7330.5|7325.9|7324.1|0
1634325600000|2021-10-15 19:20:00|7329.9|7328.1|7333.7|7331.9|7334.2|7332.4|7328.4|7326.6|0
1634325900000|2021-10-15 19:25:00|7333.8|7332|7336.6|7334.8|7337.8|7336|7333.2|7331.4|0
1634326200000|2021-10-15 19:30:00|7336.4|7334.6|7334.2|7332.4|7337|7335.2|7330.7|7328.9|0
1634326500000|2021-10-15 19:35:00|7334|7332.2|7333.8|7332|7334.8|7333|7331.3|7329.5|0
1634326800000|2021-10-15 19:40:00|7333.5|7331.7|7336.3|7334.5|7336.7|7334.9|7332.7|7330.9|0
1634327100000|2021-10-15 19:45:00|7336.1|7334.3|7331.7|7329.9|7337.5|7335.7|7329.9|7328.1|0
1634327400000|2021-10-15 19:50:00|7333.4|7331.6|7334.5|7332.7|7336|7334.2|7329.9|7328.1|0
1634327700000|2021-10-15 19:55:00|7335.9|7334.1|7341.5|7339.7|7343.7|7341.9|7335.2|7333.4|0
1634328000000|2021-10-15 20:00:00|7342.1|7339.1|7346.3|7343.3|7347.2|7344.2|7340.8|7337.8|0
1634328300000|2021-10-15 20:05:00|7346.2|7343.2|7346.1|7343.1|7346.4|7343.4|7344.4|7341.4|0
1634328600000|2021-10-15 20:10:00|7346.3|7343.3|7344.9|7341.9|7346.6|7343.6|7344.9|7341.9|0
1634328900000|2021-10-15 20:15:00|7345.1|7342.1|7347|7344|7347|7344|7345|7342|0
1634329200000|2021-10-15 20:20:00|7347.1|7344.1|7346.2|7343.2|7347.4|7344.4|7346.2|7343.2|0
1634329500000|2021-10-15 20:25:00|7346.3|7343.3|7347|7344|7347.2|7344.2|7346.1|7343.1|0
1634329800000|2021-10-15 20:30:00|7347.1|7344.1|7345.8|7342.8|7347.4|7344.4|7345.7|7342.7|0
1634330100000|2021-10-15 20:35:00|7345.7|7342.7|7346.1|7343.1|7346.7|7343.7|7345.3|7342.3|0
1634330400000|2021-10-15 20:40:00|7346|7343|7346.5|7343.5|7346.8|7343.8|7346|7343|0
1634330700000|2021-10-15 20:45:00|7346.3|7343.3|7345.8|7342.8|7346.3|7343.3|7345.6|7342.6|0
1634331000000|2021-10-15 20:50:00|7345.9|7342.9|7346|7343|7346|7343|7345.5|7342.5|0
1634331300000|2021-10-15 20:55:00|7345.9|7342.9|7346.8|7343.8|7347.6|7344.6|7345.9|7342.9|0
1634508000000|2021-10-17 22:00:00|7354.1|7349.1|7352.8|7347.8|7355.7|7350.7|7351.6|7346.6|0
1634508300000|2021-10-17 22:05:00|7353|7348|7353.1|7348.1|7354|7349|7351.4|7346.4|0
1634508600000|2021-10-17 22:10:00|7353|7348|7349.9|7344.9|7353.9|7348.9|7349.6|7344.6|0
1634508900000|2021-10-17 22:15:00|7350|7345|7350.4|7345.4|7350.5|7345.5|7347.3|7342.3|0
1634509200000|2021-10-17 22:20:00|7350.5|7345.5|7342.7|7337.7|7350.6|7345.6|7342.5|7337.5|0
1634509500000|2021-10-17 22:25:00|7342.6|7337.6|7339.5|7334.5|7343.5|7338.5|7337.6|7332.6|0
1634509800000|2021-10-17 22:30:00|7339.4|7334.4|7330.9|7325.9|7339.7|7334.7|7329.9|7324.9|0
1634510100000|2021-10-17 22:35:00|7331|7326|7333.1|7328.1|7334|7329|7329.4|7324.4|0
1634510400000|2021-10-17 22:40:00|7332.9|7327.9|7332.3|7327.3|7334.8|7329.8|7331.4|7326.4|0
1634510700000|2021-10-17 22:45:00|7332.2|7327.2|7333.1|7328.1|7333.1|7328.1|7330.6|7325.6|0
1634511000000|2021-10-17 22:50:00|7333.2|7328.2|7332.7|7327.7|7334.2|7329.2|7331.9|7326.9|0
1634511300000|2021-10-17 22:55:00|7332.8|7327.8|7333.2|7328.2|7334|7329|7332|7327|0
1634511600000|2021-10-17 23:00:00|7333.3|7328.3|7332.5|7327.5|7333.4|7328.4|7330.9|7325.9|0
1634511900000|2021-10-17 23:05:00|7332.6|7327.6|7336.6|7331.6|7336.9|7331.9|7332.6|7327.6|0
1634512200000|2021-10-17 23:10:00|7336.5|7331.5|7335.8|7330.8|7336.8|7331.8|7334.5|7329.5|0
1634512500000|2021-10-17 23:15:00|7335.7|7330.7|7333.5|7328.5|7336.4|7331.4|7333.3|7328.3|0
1634512800000|2021-10-17 23:20:00|7333.4|7328.4|7332.2|7327.2|7333.5|7328.5|7331.7|7326.7|0
1634513100000|2021-10-17 23:25:00|7332.3|7327.3|7328.8|7323.8|7333|7328|7325|7320|0
1634513400000|2021-10-17 23:30:00|7328.7|7323.7|7325.6|7320.6|7329.1|7324.1|7323.7|7318.7|0
1634513700000|2021-10-17 23:35:00|7325.7|7320.7|7321.3|7316.3|7326.5|7321.5|7321.2|7316.2|0
1634514000000|2021-10-17 23:40:00|7321.2|7316.2|7321.1|7316.1|7323.5|7318.5|7318.9|7313.9|0
1634514300000|2021-10-17 23:45:00|7320.9|7315.9|7317.4|7312.4|7321|7316|7316.9|7311.9|0
1634514600000|2021-10-17 23:50:00|7317.3|7312.3|7318.8|7313.8|7320.1|7315.1|7316.4|7311.4|0
1634514900000|2021-10-17 23:55:00|7318.7|7313.7|7318.6|7313.6|7320.7|7315.7|7318.1|7313.1|0
1634515200000|2021-10-18 00:00:00|7318.8|7313.8|7322.4|7317.4|7322.4|7317.4|7318|7313|0
1634515500000|2021-10-18 00:05:00|7322.3|7317.3|7326.1|7321.1|7326.2|7321.2|7321.4|7316.4|0
1634515800000|2021-10-18 00:10:00|7326.2|7321.2|7324.5|7319.5|7326.2|7321.2|7322.3|7317.3|0
1634516100000|2021-10-18 00:15:00|7324.6|7319.6|7325.1|7320.1|7325.4|7320.4|7322.3|7317.3|0
1634516400000|2021-10-18 00:20:00|7325.2|7320.2|7326.7|7321.7|7327.9|7322.9|7324|7319|0
1634516700000|2021-10-18 00:25:00|7326.6|7321.6|7324.8|7319.8|7327.6|7322.6|7324.8|7319.8|0
1634517000000|2021-10-18 00:30:00|7324.1|7319.1|7328.7|7323.7|7328.8|7323.8|7323.3|7318.3|0
1634517300000|2021-10-18 00:35:00|7328.6|7323.6|7329.3|7324.3|7330.2|7325.2|7327.7|7322.7|0
1634517600000|2021-10-18 00:40:00|7329.2|7324.2|7332.1|7327.1|7333.7|7328.7|7328.7|7323.7|0
1634517900000|2021-10-18 00:45:00|7331.9|7326.9|7330.5|7325.5|7332.2|7327.2|7329.5|7324.5|0
1634518200000|2021-10-18 00:50:00|7330.4|7325.4|7337.4|7332.4|7339.1|7334.1|7330.1|7325.1|0
1634518500000|2021-10-18 00:55:00|7337.5|7332.5|7331.1|7326.1|7337.5|7332.5|7330.3|7325.3|0
1634518800000|2021-10-18 01:00:00|7331|7326|7330.9|7325.9|7331.8|7326.8|7325.2|7320.2|0
1634519100000|2021-10-18 01:05:00|7330.8|7325.8|7333.8|7328.8|7335.4|7330.4|7329|7324|0
1634519400000|2021-10-18 01:10:00|7334|7329|7328.5|7323.5|7334|7329|7326.7|7321.7|0
1634519700000|2021-10-18 01:15:00|7328.4|7323.4|7329.9|7324.9|7331.2|7326.2|7327.5|7322.5|0
1634520000000|2021-10-18 01:20:00|7330|7325|7331.8|7326.8|7332.8|7327.8|7329.9|7324.9|0
1634520300000|2021-10-18 01:25:00|7331.7|7326.7|7330|7325|7331.9|7326.9|7329.5|7324.5|0
1634520600000|2021-10-18 01:30:00|7329.9|7324.9|7328.2|7323.2|7330.7|7325.7|7326.8|7321.8|0
1634520900000|2021-10-18 01:35:00|7328|7323|7326.5|7321.5|7328.9|7323.9|7325.8|7320.8|0
1634521200000|2021-10-18 01:40:00|7326.3|7321.3|7325.4|7320.4|7328.2|7323.2|7324.4|7319.4|0
1634521500000|2021-10-18 01:45:00|7325.5|7320.5|7325|7320|7326|7321|7322.1|7317.1|0
1634521800000|2021-10-18 01:50:00|7324.9|7319.9|7327.9|7322.9|7329|7324|7324.1|7319.1|0
1634522100000|2021-10-18 01:55:00|7328|7323|7329.8|7324.8|7331|7326|7327.5|7322.5|0
1634522400000|2021-10-18 02:00:00|7329.7|7324.7|7329.8|7324.8|7329.9|7324.9|7326.3|7321.3|0
1634522700000|2021-10-18 02:05:00|7329.9|7324.9|7330.1|7325.1|7330.7|7325.7|7328.4|7323.4|0
1634523000000|2021-10-18 02:10:00|7330|7325|7330|7325|7330.8|7325.8|7328.9|7323.9|0
1634523300000|2021-10-18 02:15:00|7330.1|7325.1|7327.7|7322.7|7331|7326|7327.5|7322.5|0
1634523600000|2021-10-18 02:20:00|7327.4|7322.4|7328.8|7323.8|7329.2|7324.2|7326|7321|0
1634523900000|2021-10-18 02:25:00|7328.7|7323.7|7331.2|7326.2|7331.8|7326.8|7328.6|7323.6|0
1634524200000|2021-10-18 02:30:00|7331.3|7326.3|7332.6|7327.6|7333.1|7328.1|7329.6|7324.6|0
1634524500000|2021-10-18 02:35:00|7332.5|7327.5|7331|7326|7332.8|7327.8|7330.5|7325.5|0
1634524800000|2021-10-18 02:40:00|7331.1|7326.1|7329.9|7324.9|7331.2|7326.2|7329.3|7324.3|0
1634525100000|2021-10-18 02:45:00|7329.8|7324.8|7329.6|7324.6|7330.2|7325.2|7328.6|7323.6|0
1634525400000|2021-10-18 02:50:00|7329.8|7324.8|7331|7326|7331.2|7326.2|7328.7|7323.7|0
1634525700000|2021-10-18 02:55:00|7330.8|7325.8|7329.4|7324.4|7331.4|7326.4|7327.9|7322.9|0
1634526000000|2021-10-18 03:00:00|7329.6|7324.6|7328.4|7323.4|7329.9|7324.9|7326.8|7321.8|0
1634526300000|2021-10-18 03:05:00|7328.5|7323.5|7328.7|7323.7|7328.7|7323.7|7325.8|7320.8|0
1634526600000|2021-10-18 03:10:00|7328.5|7323.5|7327.6|7322.6|7328.7|7323.7|7327.2|7322.2|0
1634526900000|2021-10-18 03:15:00|7327.7|7322.7|7328.2|7323.2|7328.6|7323.6|7326.2|7321.2|0
1634527200000|2021-10-18 03:20:00|7328|7323|7326.9|7321.9|7328.4|7323.4|7326.6|7321.6|0
1634527500000|2021-10-18 03:25:00|7326.8|7321.8|7327.2|7322.2|7327.4|7322.4|7325.7|7320.7|0
1634527800000|2021-10-18 03:30:00|7326.9|7321.9|7327.2|7322.2|7327.6|7322.6|7326.3|7321.3|0
1634528100000|2021-10-18 03:35:00|7327.1|7322.1|7326.5|7321.5|7327.3|7322.3|7325.8|7320.8|0
1634528400000|2021-10-18 03:40:00|7326.1|7321.1|7325|7320|7326.7|7321.7|7323.9|7318.9|0
1634528700000|2021-10-18 03:45:00|7325.1|7320.1|7324.5|7319.5|7326.1|7321.1|7324.3|7319.3|0
1634529000000|2021-10-18 03:50:00|7324.4|7319.4|7324.3|7319.3|7325.1|7320.1|7322.5|7317.5|0
1634529300000|2021-10-18 03:55:00|7324.2|7319.2|7323.8|7318.8|7324.3|7319.3|7323|7318|0
1634529600000|2021-10-18 04:00:00|7323.7|7318.7|7321.6|7316.6|7324|7319|7321.2|7316.2|0
1634529900000|2021-10-18 04:05:00|7321.7|7316.7|7320.6|7315.6|7321.9|7316.9|7319.1|7314.1|0
1634530200000|2021-10-18 04:10:00|7320.7|7315.7|7320.5|7315.5|7320.8|7315.8|7319.8|7314.8|0
1634530500000|2021-10-18 04:15:00|7320.4|7315.4|7321.9|7316.9|7321.9|7316.9|7319.5|7314.5|0
1634530800000|2021-10-18 04:20:00|7321.8|7316.8|7321.3|7316.3|7322.4|7317.4|7320.8|7315.8|0
1634531100000|2021-10-18 04:25:00|7321.4|7316.4|7319.9|7314.9|7321.5|7316.5|7319.6|7314.6|0
1634531400000|2021-10-18 04:30:00|7320|7315|7322.3|7317.3|7323.1|7318.1|7320|7315|0
1634531700000|2021-10-18 04:35:00|7322.5|7317.5|7323.2|7318.2|7324.4|7319.4|7322|7317|0
1634532000000|2021-10-18 04:40:00|7323.3|7318.3|7322.8|7317.8|7323.3|7318.3|7322|7317|0
1634532300000|2021-10-18 04:45:00|7322.7|7317.7|7322.4|7317.4|7323.1|7318.1|7322.1|7317.1|0
1634532600000|2021-10-18 04:50:00|7322.8|7317.8|7323.4|7318.4|7324.3|7319.3|7320.9|7315.9|0
1634532900000|2021-10-18 04:55:00|7323.5|7318.5|7321.1|7316.1|7323.7|7318.7|7320.7|7315.7|0
1634533200000|2021-10-18 05:00:00|7321.3|7316.3|7323.5|7318.5|7323.8|7318.8|7321.1|7316.1|0
1634533500000|2021-10-18 05:05:00|7323.7|7318.7|7323.1|7318.1|7324.3|7319.3|7322.5|7317.5|0
1634533800000|2021-10-18 05:10:00|7323|7318|7322.8|7317.8|7324.4|7319.4|7321.4|7316.4|0
1634534100000|2021-10-18 05:15:00|7322.6|7317.6|7323.3|7318.3|7324.1|7319.1|7321.7|7316.7|0
1634534400000|2021-10-18 05:20:00|7323.2|7318.2|7323.5|7318.5|7324.2|7319.2|7322.6|7317.6|0
1634534700000|2021-10-18 05:25:00|7323.4|7318.4|7322.1|7317.1|7323.6|7318.6|7322|7317|0
1634535000000|2021-10-18 05:30:00|7322.2|7317.2|7320.7|7315.7|7322.3|7317.3|7319.4|7314.4|0
1634535300000|2021-10-18 05:35:00|7320.6|7315.6|7321.5|7316.5|7321.5|7316.5|7319.5|7314.5|0
1634535600000|2021-10-18 05:40:00|7321.6|7316.6|7321|7316|7322.4|7317.4|7321|7316|0
1634535900000|2021-10-18 05:45:00|7320.8|7315.8|7320.3|7315.3|7321.7|7316.7|7320|7315|0
1634536200000|2021-10-18 05:50:00|7320.1|7315.1|7320.5|7315.5|7320.7|7315.7|7319.5|7314.5|0
1634536500000|2021-10-18 05:55:00|7320.7|7315.7|7320.9|7315.9|7321.7|7316.7|7320.4|7315.4|0
1634536800000|2021-10-18 06:00:00|7320.8|7315.8|7316.3|7311.3|7321.6|7316.6|7315.7|7310.7|0
1634537100000|2021-10-18 06:05:00|7316.2|7311.2|7313.6|7308.6|7317.3|7312.3|7312.7|7307.7|0
1634537400000|2021-10-18 06:10:00|7313.5|7308.5|7309.2|7304.2|7313.9|7308.9|7307.7|7302.7|0
1634537700000|2021-10-18 06:15:00|7309|7304|7305.4|7300.4|7310.6|7305.6|7303.8|7298.8|0
1634538000000|2021-10-18 06:20:00|7305.5|7300.5|7307.3|7302.3|7307.7|7302.7|7303.7|7298.7|0
1634538300000|2021-10-18 06:25:00|7307.6|7302.6|7307|7302|7308.7|7303.7|7305.9|7300.9|0
1634538600000|2021-10-18 06:30:00|7307.1|7302.1|7310.6|7305.6|7311|7306|7305.6|7300.6|0
1634538900000|2021-10-18 06:35:00|7310.7|7305.7|7312.2|7307.2|7312.4|7307.4|7307.7|7302.7|0
1634539200000|2021-10-18 06:40:00|7312|7307|7309.1|7304.1|7312.7|7307.7|7308.2|7303.2|0
1634539500000|2021-10-18 06:45:00|7308.9|7303.9|7304.9|7299.9|7310.8|7305.8|7304.4|7299.4|0
1634539800000|2021-10-18 06:50:00|7305|7300|7309.5|7304.5|7309.8|7304.8|7303.9|7298.9|0
1634540100000|2021-10-18 06:55:00|7309.4|7304.4|7311.6|7306.6|7314.1|7309.1|7309.3|7304.3|0
1634540400000|2021-10-18 07:00:00|7311.4|7306.4|7308.7|7303.7|7313.1|7308.1|7307.3|7302.3|0
1634540700000|2021-10-18 07:05:00|7308.6|7303.6|7311|7306|7312.6|7307.6|7308.6|7303.6|0
1634541000000|2021-10-18 07:10:00|7311.1|7306.1|7313.8|7308.8|7315.9|7310.9|7310.6|7305.6|0
1634541300000|2021-10-18 07:15:00|7313.7|7308.7|7308.5|7303.5|7315.5|7310.5|7308.3|7303.3|0
1634541600000|2021-10-18 07:20:00|7308.4|7303.4|7301|7296|7308.4|7303.4|7297|7292|0
1634541900000|2021-10-18 07:25:00|7301.2|7296.2|7309.9|7304.9|7312.7|7307.7|7301.1|7296.1|0
1634542200000|2021-10-18 07:30:00|7310|7305|7310.6|7305.6|7311.6|7306.6|7305.5|7300.5|0
1634542500000|2021-10-18 07:35:00|7310.5|7305.5|7308.2|7303.2|7313.2|7308.2|7307.7|7302.7|0
1634542800000|2021-10-18 07:40:00|7307.8|7302.8|7318|7313|7318.2|7313.2|7305.8|7300.8|0
1634543100000|2021-10-18 07:45:00|7318.1|7313.1|7329.9|7324.9|7332.6|7327.6|7317.4|7312.4|0
1634543400000|2021-10-18 07:50:00|7329.8|7324.8|7333.6|7328.6|7334.7|7329.7|7328|7323|0
1634543700000|2021-10-18 07:55:00|7333.3|7328.3|7332.5|7327.5|7337.8|7332.8|7332.1|7327.1|0
1634544000000|2021-10-18 08:00:00|7332.6|7327.6|7369.5|7366.5|7375.4|7372.4|7331.4|7326.4|0
1634544300000|2021-10-18 08:05:00|7369.2|7366.2|7367.6|7364.6|7370.1|7367.1|7364.3|7361.3|0
1634544600000|2021-10-18 08:10:00|7367.7|7364.7|7364.4|7361.4|7370.3|7367.3|7363.8|7360.8|0
1634544900000|2021-10-18 08:15:00|7364.2|7361.2|7367.1|7364.1|7367.1|7364.1|7360.3|7357.3|0
1634545200000|2021-10-18 08:20:00|7367.2|7364.2|7369.5|7366.5|7372.4|7369.4|7366.7|7363.7|0
1634545500000|2021-10-18 08:25:00|7369.4|7366.4|7367.8|7364.8|7369.4|7366.4|7366.6|7363.6|0
1634545800000|2021-10-18 08:30:00|7368.4|7365.4|7369.6|7366.6|7369.8|7366.8|7368.2|7365.2|0
1634546100000|2021-10-18 08:35:00|7369.5|7366.5|7364.1|7361.1|7369.5|7366.5|7364.1|7361.1|0
1634546400000|2021-10-18 08:40:00|7364.2|7361.2|7364.6|7361.6|7365.2|7362.2|7362.6|7359.6|0
1634546700000|2021-10-18 08:45:00|7365.1|7362.1|7368.7|7365.7|7369.4|7366.4|7364.4|7361.4|0
1634547000000|2021-10-18 08:50:00|7368.6|7365.6|7367.1|7364.1|7368.6|7365.6|7365.3|7362.3|0
1634547300000|2021-10-18 08:55:00|7367|7364|7367|7364|7368|7365|7366.5|7363.5|0
1634547600000|2021-10-18 09:00:00|7367.1|7364.1|7363.6|7360.6|7368.1|7365.1|7362.8|7359.8|0
1634547900000|2021-10-18 09:05:00|7363.7|7360.7|7360.6|7357.6|7363.9|7360.9|7358.6|7355.6|0
1634548200000|2021-10-18 09:10:00|7360.8|7357.8|7359.6|7356.6|7361.2|7358.2|7358.2|7355.2|0
1634548500000|2021-10-18 09:15:00|7359.4|7356.4|7359.1|7356.1|7359.5|7356.5|7357.2|7354.2|0
1634548800000|2021-10-18 09:20:00|7359|7356|7360.9|7357.9|7361.4|7358.4|7358.7|7355.7|0
1634549100000|2021-10-18 09:25:00|7362.6|7359.6|7366.3|7363.3|7366.7|7363.7|7361.9|7358.9|0
1634549400000|2021-10-18 09:30:00|7366.2|7363.2|7366.6|7363.6|7367|7364|7365.7|7362.7|0
1634549700000|2021-10-18 09:35:00|7366.7|7363.7|7366.3|7363.3|7367.9|7364.9|7365.5|7362.5|0
1634550000000|2021-10-18 09:40:00|7366.2|7363.2|7365.2|7362.2|7366.8|7363.8|7365.2|7362.2|0
1634550300000|2021-10-18 09:45:00|7365.1|7362.1|7365|7362|7365.3|7362.3|7362.4|7359.4|0
1634550600000|2021-10-18 09:50:00|7364.8|7361.8|7368.8|7365.8|7371.1|7368.1|7364.8|7361.8|0
1634550900000|2021-10-18 09:55:00|7368.7|7365.7|7368.2|7365.2|7369.3|7366.3|7368.1|7365.1|0
1634551200000|2021-10-18 10:00:00|7368.3|7365.3|7368.2|7365.2|7369.5|7366.5|7367|7364|0
1634551500000|2021-10-18 10:05:00|7368.6|7365.6|7366|7363|7370.6|7367.6|7366|7363|0
1634551800000|2021-10-18 10:10:00|7365.9|7362.9|7357.4|7354.4|7365.9|7362.9|7357.4|7354.4|0
1634552100000|2021-10-18 10:15:00|7357.5|7354.5|7357.2|7354.2|7358|7355|7354.8|7351.8|0
1634552400000|2021-10-18 10:20:00|7357.4|7354.4|7358.5|7355.5|7359.4|7356.4|7355.7|7352.7|0
1634552700000|2021-10-18 10:25:00|7357.7|7354.7|7359.5|7356.5|7359.5|7356.5|7357|7354|0
1634553000000|2021-10-18 10:30:00|7359.7|7356.7|7360.2|7357.2|7361.1|7358.1|7358.5|7355.5|0
1634553300000|2021-10-18 10:35:00|7360.1|7357.1|7358.3|7355.3|7360.2|7357.2|7357.4|7354.4|0
1634553600000|2021-10-18 10:40:00|7358.2|7355.2|7360.2|7357.2|7360.5|7357.5|7358|7355|0
1634553900000|2021-10-18 10:45:00|7360.5|7357.5|7358.4|7355.4|7361.2|7358.2|7358.2|7355.2|0
1634554200000|2021-10-18 10:50:00|7358.9|7355.9|7358.8|7355.8|7359.5|7356.5|7357.4|7354.4|0
1634554500000|2021-10-18 10:55:00|7359.1|7356.1|7363|7360|7364|7361|7359.1|7356.1|0
1634554800000|2021-10-18 11:00:00|7363.9|7360.9|7372.7|7369.7|7373.4|7370.4|7363.9|7360.9|0
1634555100000|2021-10-18 11:05:00|7372.8|7369.8|7374.5|7371.5|7375.5|7372.5|7372.6|7369.6|0
1634555400000|2021-10-18 11:10:00|7374.3|7371.3|7378|7375|7378.1|7375.1|7372.2|7369.2|0
1634555700000|2021-10-18 11:15:00|7378.1|7375.1|7380.7|7377.7|7381.4|7378.4|7375|7372|0
1634556000000|2021-10-18 11:20:00|7380.5|7377.5|7383.1|7380.1|7383.5|7380.5|7379.9|7376.9|0
1634556300000|2021-10-18 11:25:00|7383.2|7380.2|7387.2|7384.2|7387.5|7384.5|7383.2|7380.2|0
1634556600000|2021-10-18 11:30:00|7387.3|7384.3|7380.4|7377.4|7387.9|7384.9|7380.4|7377.4|0
1634556900000|2021-10-18 11:35:00|7380.5|7377.5|7379.6|7376.6|7384.3|7381.3|7377.6|7374.6|0
1634557200000|2021-10-18 11:40:00|7379.4|7376.4|7382.5|7379.5|7382.9|7379.9|7378.8|7375.8|0
1634557500000|2021-10-18 11:45:00|7382.8|7379.8|7384.6|7381.6|7385.1|7382.1|7382.8|7379.8|0
1634557800000|2021-10-18 11:50:00|7384.4|7381.4|7383|7380|7384.6|7381.6|7382.5|7379.5|0
1634558100000|2021-10-18 11:55:00|7383.3|7380.3|7382.2|7379.2|7383.3|7380.3|7381.5|7378.5|0
1634558400000|2021-10-18 12:00:00|7382|7379|7376|7373|7382.4|7379.4|7374.8|7371.8|0
1634558700000|2021-10-18 12:05:00|7376.5|7373.5|7382.5|7379.5|7383.1|7380.1|7376.4|7373.4|0
1634559000000|2021-10-18 12:10:00|7382.8|7379.8|7383.7|7380.7|7384.2|7381.2|7382.2|7379.2|0
1634559300000|2021-10-18 12:15:00|7383.4|7380.4|7381|7378|7384.5|7381.5|7381|7378|0
1634559600000|2021-10-18 12:20:00|7381.2|7378.2|7380|7377|7382.5|7379.5|7379.2|7376.2|0
1634559900000|2021-10-18 12:25:00|7379.8|7376.8|7375.3|7372.3|7380.3|7377.3|7375.3|7372.3|0
1634560200000|2021-10-18 12:30:00|7375|7372|7378.5|7375.5|7379.6|7376.6|7374.5|7371.5|0
1634560500000|2021-10-18 12:35:00|7378.4|7375.4|7380.1|7377.1|7380.3|7377.3|7375.6|7372.6|0
1634560800000|2021-10-18 12:40:00|7380|7377|7380.5|7377.5|7381.1|7378.1|7379.1|7376.1|0
1634561100000|2021-10-18 12:45:00|7380.1|7377.1|7371.7|7368.7|7380.1|7377.1|7371.4|7368.4|0
1634561400000|2021-10-18 12:50:00|7371.9|7368.9|7363.7|7360.7|7371.9|7368.9|7363.2|7360.2|0
1634561700000|2021-10-18 12:55:00|7363.6|7360.6|7364.8|7361.8|7365|7362|7361.5|7358.5|0
1634562000000|2021-10-18 13:00:00|7365|7362|7365.1|7362.1|7366.9|7363.9|7364.4|7361.4|0
1634562300000|2021-10-18 13:05:00|7365.2|7362.2|7364.5|7361.5|7365.4|7362.4|7363.3|7360.3|0
1634562600000|2021-10-18 13:10:00|7364.3|7361.3|7361.5|7358.5|7364.4|7361.4|7360.7|7357.7|0
1634562900000|2021-10-18 13:15:00|7361.7|7358.7|7364.3|7361.3|7364.3|7361.3|7360.3|7357.3|0
1634563200000|2021-10-18 13:20:00|7363.9|7360.9|7365.7|7362.7|7366.8|7363.8|7363.7|7360.7|0
1634563500000|2021-10-18 13:25:00|7365.9|7362.9|7360.8|7357.8|7366.3|7363.3|7357|7354|0
1634563800000|2021-10-18 13:30:00|7361.2|7358.2|7379|7377.2|7392.3|7390.5|7356.6|7354.8|0
1634564100000|2021-10-18 13:35:00|7379.3|7377.5|7392.5|7390.7|7397.4|7395.6|7369|7367.2|0
1634564400000|2021-10-18 13:40:00|7396.4|7394.6|7398.9|7397.1|7417.8|7416|7392.9|7391.1|0
1634564700000|2021-10-18 13:45:00|7400|7398.2|7418.5|7416.7|7418.7|7416.9|7394.4|7392.6|0
1634565000000|2021-10-18 13:50:00|7419|7417.2|7401.6|7399.8|7424.9|7423.1|7401.1|7399.3|0
1634565300000|2021-10-18 13:55:00|7401.2|7399.4|7410.3|7408.5|7420.3|7418.5|7399.1|7397.3|0
1634565600000|2021-10-18 14:00:00|7411.5|7409.7|7405.5|7403.7|7412.7|7410.9|7401.5|7399.7|0
1634565900000|2021-10-18 14:05:00|7406.4|7404.6|7417.4|7415.6|7417.6|7415.8|7404.5|7402.7|0
1634566200000|2021-10-18 14:10:00|7417.5|7415.7|7425.4|7423.6|7426.5|7424.7|7412.8|7411|0
1634566500000|2021-10-18 14:15:00|7425|7423.2|7420.8|7419|7427.8|7426|7418|7416.2|0
1634566800000|2021-10-18 14:20:00|7421.1|7419.3|7422.1|7420.3|7424.5|7422.7|7416.2|7414.4|0
1634567100000|2021-10-18 14:25:00|7421.3|7419.5|7423.4|7421.6|7426.4|7424.6|7420.2|7418.4|0
1634567400000|2021-10-18 14:30:00|7424.3|7422.5|7404.3|7402.5|7424.6|7422.8|7404.2|7402.4|0
1634567700000|2021-10-18 14:35:00|7404.5|7402.7|7410.1|7408.3|7410.3|7408.5|7400.4|7398.6|0
1634568000000|2021-10-18 14:40:00|7410.3|7408.5|7409.8|7408|7417.3|7415.5|7406.7|7404.9|0
1634568300000|2021-10-18 14:45:00|7410.1|7408.3|7416.1|7414.3|7417.1|7415.3|7409.6|7407.8|0
1634568600000|2021-10-18 14:50:00|7416.2|7414.4|7423|7421.2|7424.5|7422.7|7415.9|7414.1|0
1634568900000|2021-10-18 14:55:00|7422.8|7421|7419.5|7417.7|7424.4|7422.6|7418.6|7416.8|0
1634569200000|2021-10-18 15:00:00|7419.6|7417.8|7420.9|7419.1|7424.1|7422.3|7418.2|7416.4|0
1634569500000|2021-10-18 15:05:00|7421.1|7419.3|7432.8|7431|7434.6|7432.8|7421.1|7419.3|0
1634569800000|2021-10-18 15:10:00|7432.6|7430.8|7432.8|7431|7438.3|7436.5|7431.8|7430|0
1634570100000|2021-10-18 15:15:00|7432.9|7431.1|7436|7434.2|7437.1|7435.3|7430|7428.2|0
1634570400000|2021-10-18 15:20:00|7436.3|7434.5|7434.2|7432.4|7439|7437.2|7434|7432.2|0
1634570700000|2021-10-18 15:25:00|7433.8|7432|7429.6|7427.8|7436.2|7434.4|7429.5|7427.7|0
1634571000000|2021-10-18 15:30:00|7429.9|7428.1|7432.5|7430.7|7435.5|7433.7|7429.5|7427.7|0
1634571300000|2021-10-18 15:35:00|7432.9|7431.1|7432.9|7431.1|7438|7436.2|7432.9|7431.1|0
1634571600000|2021-10-18 15:40:00|7433.2|7431.4|7438.5|7436.7|7439.4|7437.6|7433.1|7431.3|0
1634571900000|2021-10-18 15:45:00|7438.7|7436.9|7444.8|7443|7445.2|7443.4|7438.7|7436.9|0
1634572200000|2021-10-18 15:50:00|7444.6|7442.8|7455.6|7453.8|7455.7|7453.9|7444.6|7442.8|0
1634572500000|2021-10-18 15:55:00|7455.3|7453.5|7451.6|7449.8|7455.3|7453.5|7450.4|7448.6|0
1634572800000|2021-10-18 16:00:00|7451.8|7450|7452.7|7450.9|7455|7453.2|7448.5|7446.7|0
1634573100000|2021-10-18 16:05:00|7452.9|7451.1|7457.4|7455.6|7457.4|7455.6|7451.9|7450.1|0
1634573400000|2021-10-18 16:10:00|7457.5|7455.7|7455.1|7453.3|7460.3|7458.5|7454.1|7452.3|0
1634573700000|2021-10-18 16:15:00|7455.7|7453.9|7459.8|7458|7459.8|7458|7454.3|7452.5|0
1634574000000|2021-10-18 16:20:00|7460|7458.2|7461.2|7459.4|7461.8|7460|7457.1|7455.3|0
1634574300000|2021-10-18 16:25:00|7461|7459.2|7464|7462.2|7464.4|7462.6|7457.3|7455.5|0
1634574600000|2021-10-18 16:30:00|7463.9|7462.1|7460.6|7458.8|7464.5|7462.7|7457.6|7455.8|0
1634574900000|2021-10-18 16:35:00|7460.3|7458.5|7464.5|7462.7|7465.3|7463.5|7459.7|7457.9|0
1634575200000|2021-10-18 16:40:00|7465|7463.2|7463.6|7461.8|7465.5|7463.7|7461.5|7459.7|0
1634575500000|2021-10-18 16:45:00|7463.7|7461.9|7467.1|7465.3|7467.8|7466|7463.1|7461.3|0
1634575800000|2021-10-18 16:50:00|7467.5|7465.7|7467.9|7466.1|7469|7467.2|7463.8|7462|0
1634576100000|2021-10-18 16:55:00|7467.8|7466|7467.2|7465.4|7469.2|7467.4|7465.4|7463.6|0
1634576400000|2021-10-18 17:00:00|7467.6|7465.8|7463.4|7461.6|7469.3|7467.5|7461|7459.2|0
1634576700000|2021-10-18 17:05:00|7463.5|7461.7|7464.4|7462.6|7464.4|7462.6|7460.5|7458.7|0
1634577000000|2021-10-18 17:10:00|7464.2|7462.4|7469.3|7467.5|7469.3|7467.5|7463.9|7462.1|0
1634577300000|2021-10-18 17:15:00|7469.2|7467.4|7477.1|7475.3|7478.8|7477|7469.1|7467.3|0
1634577600000|2021-10-18 17:20:00|7477|7475.2|7480.3|7478.5|7481.6|7479.8|7474.3|7472.5|0
1634577900000|2021-10-18 17:25:00|7480|7478.2|7478.9|7477.1|7480.6|7478.8|7476|7474.2|0
1634578200000|2021-10-18 17:30:00|7479.1|7477.3|7483.5|7481.7|7483.6|7481.8|7478.9|7477.1|0
1634578500000|2021-10-18 17:35:00|7483.3|7481.5|7480|7478.2|7483.8|7482|7479.4|7477.6|0
1634578800000|2021-10-18 17:40:00|7479.9|7478.1|7477.6|7475.8|7480.2|7478.4|7474.5|7472.7|0
1634579100000|2021-10-18 17:45:00|7478.5|7476.7|7480.3|7478.5|7481.2|7479.4|7475.8|7474|0
1634579400000|2021-10-18 17:50:00|7480.4|7478.6|7479.4|7477.6|7481.4|7479.6|7477.8|7476|0
1634579700000|2021-10-18 17:55:00|7479.2|7477.4|7477.7|7475.9|7479.5|7477.7|7474.8|7473|0
1634580000000|2021-10-18 18:00:00|7477.6|7475.8|7479.5|7477.7|7479.5|7477.7|7472.4|7470.6|0
1634580300000|2021-10-18 18:05:00|7479.6|7477.8|7475.4|7473.6|7479.6|7477.8|7473.7|7471.9|0
1634580600000|2021-10-18 18:10:00|7475.5|7473.7|7470.9|7469.1|7475.5|7473.7|7470.3|7468.5|0
1634580900000|2021-10-18 18:15:00|7470.7|7468.9|7471.6|7469.8|7474.5|7472.7|7470.1|7468.3|0
1634581200000|2021-10-18 18:20:00|7471.5|7469.7|7476.3|7474.5|7476.5|7474.7|7470.4|7468.6|0
1634581500000|2021-10-18 18:25:00|7476.2|7474.4|7474.5|7472.7|7476.4|7474.6|7470.8|7469|0
1634581800000|2021-10-18 18:30:00|7474.6|7472.8|7477.6|7475.8|7478.9|7477.1|7472.7|7470.9|0
1634582100000|2021-10-18 18:35:00|7477.9|7476.1|7479|7477.2|7480.9|7479.1|7476.9|7475.1|0
1634582400000|2021-10-18 18:40:00|7478.8|7477|7482.3|7480.5|7483.3|7481.5|7478.4|7476.6|0
1634582700000|2021-10-18 18:45:00|7482.4|7480.6|7484|7482.2|7484.6|7482.8|7480.1|7478.3|0
1634583000000|2021-10-18 18:50:00|7483.8|7482|7486.3|7484.5|7487.7|7485.9|7483.6|7481.8|0
1634583300000|2021-10-18 18:55:00|7485.9|7484.1|7486|7484.2|7488.9|7487.1|7485.4|7483.6|0
1634583600000|2021-10-18 19:00:00|7485.6|7483.8|7485.9|7484.1|7486.7|7484.9|7482.9|7481.1|0
1634583900000|2021-10-18 19:05:00|7485.8|7484|7490|7488.2|7490|7488.2|7485.7|7483.9|0
1634584200000|2021-10-18 19:10:00|7490.1|7488.3|7489.7|7487.9|7493.1|7491.3|7486.6|7484.8|0
1634584500000|2021-10-18 19:15:00|7489.3|7487.5|7494.5|7492.7|7495.6|7493.8|7488.6|7486.8|0
1634584800000|2021-10-18 19:20:00|7494.3|7492.5|7493.3|7491.5|7496.5|7494.7|7492.8|7491|0
1634585100000|2021-10-18 19:25:00|7493.1|7491.3|7492.4|7490.6|7493.5|7491.7|7486.8|7485|0
1634585400000|2021-10-18 19:30:00|7492.1|7490.3|7485.4|7483.6|7492.1|7490.3|7485.4|7483.6|0
1634585700000|2021-10-18 19:35:00|7485.1|7483.3|7484.6|7482.8|7486.9|7485.1|7480.6|7478.8|0
1634586000000|2021-10-18 19:40:00|7484.4|7482.6|7486.9|7485.1|7487.8|7486|7483.2|7481.4|0
1634586300000|2021-10-18 19:45:00|7486.7|7484.9|7486.8|7485|7494.2|7492.4|7485.5|7483.7|0
1634586600000|2021-10-18 19:50:00|7488.5|7486.7|7492.6|7490.8|7494.4|7492.6|7486.2|7484.4|0
1634586900000|2021-10-18 19:55:00|7492.2|7490.4|7489.5|7487.7|7493.2|7491.4|7489.5|7487.7|0
1634587200000|2021-10-18 20:00:00|7490.1|7487.1|7488.9|7485.9|7494.7|7491.7|7488.8|7485.8|0
1634587500000|2021-10-18 20:05:00|7489|7486|7487.3|7484.3|7490.2|7487.2|7487|7484|0
1634587800000|2021-10-18 20:10:00|7486.7|7483.7|7489.1|7486.1|7490.3|7487.3|7486.7|7483.7|0
1634588100000|2021-10-18 20:15:00|7489.2|7486.2|7489.2|7486.2|7490.7|7487.7|7488.3|7485.3|0
1634588400000|2021-10-18 20:20:00|7489.3|7486.3|7491.1|7488.1|7491.2|7488.2|7487.2|7484.2|0
1634588700000|2021-10-18 20:25:00|7491.3|7488.3|7491.6|7488.6|7492.2|7489.2|7490.9|7487.9|0
1634589000000|2021-10-18 20:30:00|7491.9|7488.9|7491.5|7488.5|7492.1|7489.1|7491.5|7488.5|0
1634589300000|2021-10-18 20:35:00|7491.6|7488.6|7492.3|7489.3|7493.1|7490.1|7491.6|7488.6|0
1634589600000|2021-10-18 20:40:00|7491.9|7488.9|7492.5|7489.5|7492.5|7489.5|7491.6|7488.6|0
1634589900000|2021-10-18 20:45:00|7492.7|7489.7|7492.9|7489.9|7493.8|7490.8|7492.5|7489.5|0
1634590200000|2021-10-18 20:50:00|7492.8|7489.8|7494.4|7491.4|7494.5|7491.5|7492.5|7489.5|0
1634590500000|2021-10-18 20:55:00|7494.5|7491.5|7494|7491|7494.6|7491.6|7493.9|7490.9|0
1634590800000|2021-10-18 21:00:00|7493.8|7490.8|7494.1|7491.1|7494.4|7491.4|7493.7|7490.7|0
1634591100000|2021-10-18 21:05:00|7494|7491|7494.6|7491.6|7494.8|7491.8|7493.8|7490.8|0
1634591400000|2021-10-18 21:10:00|7494.7|7491.7|7493.8|7490.8|7494.7|7491.7|7493|7490|0
1634591700000|2021-10-18 21:15:00|7494|7491|7494.2|7491.2|7494.3|7491.3|7493.5|7490.5|0
1634592000000|2021-10-18 21:20:00|7494.3|7491.3|7493.3|7490.3|7494.5|7491.5|7492.6|7489.6|0
1634592300000|2021-10-18 21:25:00|7493.2|7490.2|7493.2|7490.2|7493.4|7490.4|7492.6|7489.6|0
1634592600000|2021-10-18 21:30:00|7493.3|7490.3|7492.8|7489.8|7493.5|7490.5|7492.3|7489.3|0
1634592900000|2021-10-18 21:35:00|7492.7|7489.7|7492.9|7489.9|7493.1|7490.1|7492.7|7489.7|0
1634593200000|2021-10-18 21:40:00|7492.8|7489.8|7493.2|7490.2|7493.3|7490.3|7492.6|7489.6|0
1634593500000|2021-10-18 21:45:00|7493.3|7490.3|7493.6|7490.6|7493.6|7490.6|7492.9|7489.9|0
1634593800000|2021-10-18 21:50:00|7493.5|7490.5|7493.9|7490.9|7493.9|7490.9|7493.4|7490.4|0
1634594100000|2021-10-18 21:55:00|7494|7491|7494.2|7491.2|7494.9|7491.9|7493.3|7490.3|0
1634594400000|2021-10-18 22:00:00|7494.1|7491.1|7494.2|7491.2|7494.5|7491.5|7494|7491|0
1634594700000|2021-10-18 22:05:00|7494.3|7491.3|7494.5|7491.5|7494.5|7491.5|7494|7491|0
1634595000000|2021-10-18 22:10:00|7494.4|7491.4|7493.2|7490.2|7494.5|7491.5|7493.2|7490.2|0
1634595300000|2021-10-18 22:15:00|7493.3|7490.3|7491.8|7488.8|7493.3|7490.3|7491.8|7488.8|0
1634595600000|2021-10-18 22:20:00|7492.3|7489.3|7491.3|7488.3|7492.3|7489.3|7491.2|7488.2|0
1634595900000|2021-10-18 22:25:00|7490.6|7487.6|7491.3|7488.3|7491.3|7488.3|7490.5|7487.5|0
1634596200000|2021-10-18 22:30:00|7490.9|7487.9|7491.5|7488.5|7492.2|7489.2|7490.6|7487.6|0
1634596500000|2021-10-18 22:35:00|7491.4|7488.4|7490.4|7487.4|7491.5|7488.5|7489.8|7486.8|0
1634596800000|2021-10-18 22:40:00|7490.2|7487.2|7489.5|7486.5|7490.2|7487.2|7488.9|7485.9|0
1634597100000|2021-10-18 22:45:00|7489.4|7486.4|7489.1|7486.1|7489.4|7486.4|7488.5|7485.5|0
1634597400000|2021-10-18 22:50:00|7489.2|7486.2|7489.3|7486.3|7489.5|7486.5|7489|7486|0
1634597700000|2021-10-18 22:55:00|7489.1|7486.1|7489.9|7486.9|7489.9|7486.9|7489.1|7486.1|0
1634598000000|2021-10-18 23:00:00|7489.8|7486.8|7489.9|7486.9|7489.9|7486.9|7489.6|7486.6|0
1634598300000|2021-10-18 23:05:00|7489.8|7486.8|7489.9|7486.9|7490|7487|7489.6|7486.6|0
1634598600000|2021-10-18 23:10:00|7489.8|7486.8|7489.2|7486.2|7489.9|7486.9|7489.1|7486.1|0
1634598900000|2021-10-18 23:15:00|7489.4|7486.4|7488.7|7485.7|7489.4|7486.4|7488.7|7485.7|0
1634599200000|2021-10-18 23:20:00|7488.8|7485.8|7489.2|7486.2|7489.4|7486.4|7488.8|7485.8|0
1634599500000|2021-10-18 23:25:00|7489.1|7486.1|7488.8|7485.8|7489.5|7486.5|7487.6|7484.6|0
1634599800000|2021-10-18 23:30:00|7488.9|7485.9|7490.6|7487.6|7491.1|7488.1|7488.9|7485.9|0
1634600100000|2021-10-18 23:35:00|7490.7|7487.7|7491.5|7488.5|7491.6|7488.6|7490.4|7487.4|0
1634600400000|2021-10-18 23:40:00|7491.6|7488.6|7492.3|7489.3|7492.7|7489.7|7491|7488|0
1634600700000|2021-10-18 23:45:00|7492.4|7489.4|7493.3|7490.3|7493.5|7490.5|7492.4|7489.4|0
1634601000000|2021-10-18 23:50:00|7493.4|7490.4|7494.9|7491.9|7495|7492|7491.2|7488.2|0
1634601300000|2021-10-18 23:55:00|7495.3|7492.3|7498.5|7493.5|7498.9|7494.4|7494.8|7491.8|0
1634601600000|2021-10-19 00:00:00|7498.3|7493.3|7499.5|7494.5|7499.8|7494.8|7496.6|7491.6|0
1634601900000|2021-10-19 00:05:00|7499.3|7494.3|7499.1|7494.1|7499.7|7494.7|7497.8|7492.8|0
1634602200000|2021-10-19 00:10:00|7499|7494|7499.1|7494.1|7499.8|7494.8|7498.8|7493.8|0
1634602500000|2021-10-19 00:15:00|7499|7494|7507.4|7502.4|7510|7505|7498.1|7493.1|0
1634602800000|2021-10-19 00:20:00|7507.5|7502.5|7505.4|7500.4|7508.6|7503.6|7504.5|7499.5|0
1634603100000|2021-10-19 00:25:00|7505.5|7500.5|7504.2|7499.2|7505.5|7500.5|7502.7|7497.7|0
1634603400000|2021-10-19 00:30:00|7504.4|7499.4|7503.5|7498.5|7504.7|7499.7|7502.7|7497.7|0
1634603700000|2021-10-19 00:35:00|7503.4|7498.4|7496.9|7491.9|7503.7|7498.7|7496.2|7491.2|0
1634604000000|2021-10-19 00:40:00|7496.7|7491.7|7496|7491|7497.2|7492.2|7493.1|7488.1|0
1634604300000|2021-10-19 00:45:00|7495.9|7490.9|7495.9|7490.9|7496.8|7491.8|7491.8|7486.8|0
1634604600000|2021-10-19 00:50:00|7495.8|7490.8|7496.9|7491.9|7496.9|7491.9|7494.2|7489.2|0
1634604900000|2021-10-19 00:55:00|7496.5|7491.5|7497.9|7492.9|7500|7495|7494.9|7489.9|0
1634605200000|2021-10-19 01:00:00|7497.8|7492.8|7495.5|7490.5|7499.8|7494.8|7495.2|7490.2|0
1634605500000|2021-10-19 01:05:00|7495.4|7490.4|7494.2|7489.2|7495.4|7490.4|7491.6|7486.6|0
1634605800000|2021-10-19 01:10:00|7494.3|7489.3|7493.9|7488.9|7494.5|7489.5|7491.9|7486.9|0
1634606100000|2021-10-19 01:15:00|7494.2|7489.2|7491.9|7486.9|7495|7490|7489.8|7484.8|0
1634606400000|2021-10-19 01:20:00|7492|7487|7491.3|7486.3|7495.3|7490.3|7490.9|7485.9|0
1634606700000|2021-10-19 01:25:00|7491.4|7486.4|7493.9|7488.9|7493.9|7488.9|7491.4|7486.4|0
1634607000000|2021-10-19 01:30:00|7493.8|7488.8|7496.2|7491.2|7496.4|7491.4|7491.3|7486.3|0
1634607300000|2021-10-19 01:35:00|7496.1|7491.1|7496.8|7491.8|7499.2|7494.2|7495.3|7490.3|0
1634607600000|2021-10-19 01:40:00|7497.1|7492.1|7496|7491|7497.7|7492.7|7495.6|7490.6|0
1634607900000|2021-10-19 01:45:00|7496.1|7491.1|7496.9|7491.9|7499.3|7494.3|7496|7491|0
1634608200000|2021-10-19 01:50:00|7496.7|7491.7|7501.9|7496.9|7502.5|7497.5|7495.3|7490.3|0
1634608500000|2021-10-19 01:55:00|7502|7497|7502.8|7497.8|7505.4|7500.4|7501.5|7496.5|0
1634608800000|2021-10-19 02:00:00|7503|7498|7503.8|7498.8|7503.9|7498.9|7502.6|7497.6|0
1634609100000|2021-10-19 02:05:00|7503.9|7498.9|7501.2|7496.2|7504.1|7499.1|7501|7496|0
1634609400000|2021-10-19 02:10:00|7501.1|7496.1|7502.1|7497.1|7502.2|7497.2|7500.6|7495.6|0
1634609700000|2021-10-19 02:15:00|7502|7497|7500.1|7495.1|7502.1|7497.1|7499.2|7494.2|0
1634610000000|2021-10-19 02:20:00|7500.2|7495.2|7499|7494|7500.4|7495.4|7497.9|7492.9|0
1634610300000|2021-10-19 02:25:00|7499.1|7494.1|7498.9|7493.9|7500.2|7495.2|7497.9|7492.9|0
1634610600000|2021-10-19 02:30:00|7498.8|7493.8|7496.9|7491.9|7499.7|7494.7|7496.6|7491.6|0
1634610900000|2021-10-19 02:35:00|7496.8|7491.8|7495.8|7490.8|7497|7492|7495.7|7490.7|0
1634611200000|2021-10-19 02:40:00|7495.9|7490.9|7494.1|7489.1|7496.4|7491.4|7493.3|7488.3|0
1634611500000|2021-10-19 02:45:00|7494.2|7489.2|7496.1|7491.1|7496.3|7491.3|7493.4|7488.4|0
1634611800000|2021-10-19 02:50:00|7496.2|7491.2|7495.6|7490.6|7496.9|7491.9|7494.3|7489.3|0
1634612100000|2021-10-19 02:55:00|7495.7|7490.7|7495.7|7490.7|7496.7|7491.7|7494.9|7489.9|0
1634612400000|2021-10-19 03:00:00|7495.6|7490.6|7498.9|7493.9|7499.1|7494.1|7495.3|7490.3|0
1634612700000|2021-10-19 03:05:00|7499|7494|7498.5|7493.5|7499.8|7494.8|7498.5|7493.5|0
1634613000000|2021-10-19 03:10:00|7498.6|7493.6|7501.2|7496.2|7501.3|7496.3|7497.7|7492.7|0
1634613300000|2021-10-19 03:15:00|7501.5|7496.5|7498.3|7493.3|7501.6|7496.6|7497.8|7492.8|0
1634613600000|2021-10-19 03:20:00|7498.2|7493.2|7496.9|7491.9|7499.5|7494.5|7496.1|7491.1|0
1634613900000|2021-10-19 03:25:00|7496.8|7491.8|7496.4|7491.4|7497.5|7492.5|7496.4|7491.4|0
1634614200000|2021-10-19 03:30:00|7496.5|7491.5|7498.5|7493.5|7499.1|7494.1|7496|7491|0
1634614500000|2021-10-19 03:35:00|7498.8|7493.8|7500.3|7495.3|7500.7|7495.7|7498.5|7493.5|0
1634614800000|2021-10-19 03:40:00|7500.4|7495.4|7499.5|7494.5|7501.6|7496.6|7499|7494|0
1634615100000|2021-10-19 03:45:00|7499.4|7494.4|7499.3|7494.3|7499.8|7494.8|7498.3|7493.3|0
1634615400000|2021-10-19 03:50:00|7499.2|7494.2|7499.2|7494.2|7500.2|7495.2|7498.9|7493.9|0
1634615700000|2021-10-19 03:55:00|7499.1|7494.1|7498.3|7493.3|7499.2|7494.2|7497.4|7492.4|0
1634616000000|2021-10-19 04:00:00|7498.2|7493.2|7498.3|7493.3|7498.7|7493.7|7497.7|7492.7|0
1634616300000|2021-10-19 04:05:00|7498.2|7493.2|7496.8|7491.8|7498.3|7493.3|7496.1|7491.1|0
1634616600000|2021-10-19 04:10:00|7496.7|7491.7|7497.4|7492.4|7497.6|7492.6|7496.1|7491.1|0
1634616900000|2021-10-19 04:15:00|7497.3|7492.3|7496.9|7491.9|7498.7|7493.7|7495.9|7490.9|0
1634617200000|2021-10-19 04:20:00|7496.8|7491.8|7497.7|7492.7|7497.9|7492.9|7496.4|7491.4|0
1634617500000|2021-10-19 04:25:00|7497.8|7492.8|7497.8|7492.8|7498.3|7493.3|7497.4|7492.4|0
1634617800000|2021-10-19 04:30:00|7497.9|7492.9|7499.3|7494.3|7499.5|7494.5|7497.6|7492.6|0
1634618100000|2021-10-19 04:35:00|7499.1|7494.1|7498.3|7493.3|7499.2|7494.2|7497.4|7492.4|0
1634618400000|2021-10-19 04:40:00|7498.5|7493.5|7498.6|7493.6|7498.6|7493.6|7497.4|7492.4|0
1634618700000|2021-10-19 04:45:00|7498.7|7493.7|7496.8|7491.8|7498.9|7493.9|7496.6|7491.6|0
1634619000000|2021-10-19 04:50:00|7496.7|7491.7|7495.7|7490.7|7496.7|7491.7|7495.1|7490.1|0
1634619300000|2021-10-19 04:55:00|7495.8|7490.8|7497|7492|7497.6|7492.6|7495.5|7490.5|0
1634619600000|2021-10-19 05:00:00|7496.9|7491.9|7497.5|7492.5|7499.1|7494.1|7496.7|7491.7|0
1634619900000|2021-10-19 05:05:00|7497.6|7492.6|7496|7491|7497.6|7492.6|7495.9|7490.9|0
1634620200000|2021-10-19 05:10:00|7496.1|7491.1|7496.1|7491.1|7497.4|7492.4|7495.8|7490.8|0
1634620500000|2021-10-19 05:15:00|7496.2|7491.2|7496.1|7491.1|7496.9|7491.9|7495.2|7490.2|0
1634620800000|2021-10-19 05:20:00|7496.2|7491.2|7495.5|7490.5|7496.4|7491.4|7495|7490|0
1634621100000|2021-10-19 05:25:00|7495.4|7490.4|7496.1|7491.1|7496.5|7491.5|7493.8|7488.8|0
1634621400000|2021-10-19 05:30:00|7496.2|7491.2|7498.9|7493.9|7498.9|7493.9|7496.2|7491.2|0
1634621700000|2021-10-19 05:35:00|7499.4|7494.4|7498.9|7493.9|7499.8|7494.8|7497.8|7492.8|0
1634622000000|2021-10-19 05:40:00|7499|7494|7502.1|7497.1|7502.8|7497.8|7498.4|7493.4|0
1634622300000|2021-10-19 05:45:00|7502.2|7497.2|7507|7502|7507.8|7502.8|7501.3|7496.3|0
1634622600000|2021-10-19 05:50:00|7506.9|7501.9|7505.6|7500.6|7508.7|7503.7|7505.3|7500.3|0
1634622900000|2021-10-19 05:55:00|7505.8|7500.8|7505.5|7500.5|7507.6|7502.6|7503.9|7498.9|0
1634623200000|2021-10-19 06:00:00|7505.2|7500.2|7512.3|7507.3|7512.3|7507.3|7503.1|7498.1|0
1634623500000|2021-10-19 06:05:00|7511.8|7506.8|7509.3|7504.3|7512.3|7507.3|7507.7|7502.7|0
1634623800000|2021-10-19 06:10:00|7509.4|7504.4|7509.2|7504.2|7510.4|7505.4|7507.3|7502.3|0
1634624100000|2021-10-19 06:15:00|7509.3|7504.3|7508.9|7503.9|7511.2|7506.2|7508.8|7503.8|0
1634624400000|2021-10-19 06:20:00|7509|7504|7509.4|7504.4|7509.5|7504.5|7506.7|7501.7|0
1634624700000|2021-10-19 06:25:00|7509.6|7504.6|7509.4|7504.4|7510.4|7505.4|7508.3|7503.3|0
1634625000000|2021-10-19 06:30:00|7509.3|7504.3|7516.9|7511.9|7518.9|7513.9|7509.2|7504.2|0
1634625300000|2021-10-19 06:35:00|7517|7512|7514.8|7509.8|7518.1|7513.1|7513.9|7508.9|0
1634625600000|2021-10-19 06:40:00|7514.7|7509.7|7513.6|7508.6|7514.8|7509.8|7510.6|7505.6|0
1634625900000|2021-10-19 06:45:00|7513.7|7508.7|7513.5|7508.5|7516|7511|7511.5|7506.5|0
1634626200000|2021-10-19 06:50:00|7513.4|7508.4|7515.4|7510.4|7515.5|7510.5|7511.6|7506.6|0
1634626500000|2021-10-19 06:55:00|7515.5|7510.5|7517.3|7512.3|7518.2|7513.2|7513|7508|0
1634626800000|2021-10-19 07:00:00|7516.9|7511.9|7512.1|7507.1|7516.9|7511.9|7506.5|7501.5|0
1634627100000|2021-10-19 07:05:00|7512|7507|7507.2|7502.2|7512|7507|7506.6|7501.6|0
1634627400000|2021-10-19 07:10:00|7507.4|7502.4|7504.4|7499.4|7507.8|7502.8|7502.3|7497.3|0
1634627700000|2021-10-19 07:15:00|7504|7499|7502.9|7497.9|7507.9|7502.9|7502.5|7497.5|0
1634628000000|2021-10-19 07:20:00|7503|7498|7508.1|7503.1|7509.4|7504.4|7502.4|7497.4|0
1634628300000|2021-10-19 07:25:00|7508.2|7503.2|7508.7|7503.7|7510.5|7505.5|7508.1|7503.1|0
1634628600000|2021-10-19 07:30:00|7508.6|7503.6|7510.9|7505.9|7511.9|7506.9|7508.6|7503.6|0
1634628900000|2021-10-19 07:35:00|7511|7506|7509.1|7504.1|7512|7507|7508.4|7503.4|0
1634629200000|2021-10-19 07:40:00|7509.2|7504.2|7510.1|7505.1|7511.6|7506.6|7508.6|7503.6|0
1634629500000|2021-10-19 07:45:00|7510.2|7505.2|7508.9|7503.9|7511.7|7506.7|7508.7|7503.7|0
1634629800000|2021-10-19 07:50:00|7508.8|7503.8|7511.4|7506.4|7511.9|7506.9|7508.1|7503.1|0
1634630100000|2021-10-19 07:55:00|7511.5|7506.5|7514.5|7509.5|7515.3|7510.3|7511.5|7506.5|0
1634630400000|2021-10-19 08:00:00|7514.1|7509.1|7531.2|7528.2|7535|7532|7513.6|7508.6|0
1634630700000|2021-10-19 08:05:00|7531.3|7528.3|7537.4|7534.4|7538.8|7535.8|7530.3|7527.3|0
1634631000000|2021-10-19 08:10:00|7538.5|7535.5|7536.8|7533.8|7541.7|7538.7|7535.4|7532.4|0
1634631300000|2021-10-19 08:15:00|7537|7534|7538|7535|7539.2|7536.2|7536|7533|0
1634631600000|2021-10-19 08:20:00|7538.1|7535.1|7536.5|7533.5|7538.8|7535.8|7534.1|7531.1|0
1634631900000|2021-10-19 08:25:00|7536.2|7533.2|7535.2|7532.2|7536.9|7533.9|7533.6|7530.6|0
1634632200000|2021-10-19 08:30:00|7535.5|7532.5|7536.4|7533.4|7536.4|7533.4|7533.4|7530.4|0
1634632500000|2021-10-19 08:35:00|7536.1|7533.1|7536.3|7533.3|7536.7|7533.7|7535.4|7532.4|0
1634632800000|2021-10-19 08:40:00|7536.4|7533.4|7536.5|7533.5|7536.5|7533.5|7534.8|7531.8|0
1634633100000|2021-10-19 08:45:00|7536.6|7533.6|7538|7535|7538|7535|7536.4|7533.4|0
1634633400000|2021-10-19 08:50:00|7537.9|7534.9|7537.8|7534.8|7538.6|7535.6|7537.7|7534.7|0
1634633700000|2021-10-19 08:55:00|7537.7|7534.7|7539.5|7536.5|7539.8|7536.8|7536.9|7533.9|0
1634634000000|2021-10-19 09:00:00|7539|7536|7539.7|7536.7|7539.7|7536.7|7536.9|7533.9|0
1634634300000|2021-10-19 09:05:00|7539.6|7536.6|7540.7|7537.7|7540.8|7537.8|7537.9|7534.9|0
1634634600000|2021-10-19 09:10:00|7540.6|7537.6|7537.7|7534.7|7540.6|7537.6|7536.7|7533.7|0
1634634900000|2021-10-19 09:15:00|7537.6|7534.6|7537|7534|7538|7535|7535.9|7532.9|0
1634635200000|2021-10-19 09:20:00|7536.8|7533.8|7538.3|7535.3|7538.7|7535.7|7536.4|7533.4|0
1634635500000|2021-10-19 09:25:00|7538.1|7535.1|7538.5|7535.5|7538.6|7535.6|7536.1|7533.1|0
1634635800000|2021-10-19 09:30:00|7538.3|7535.3|7538.7|7535.7|7538.7|7535.7|7536.8|7533.8|0
1634636100000|2021-10-19 09:35:00|7538.8|7535.8|7539.2|7536.2|7539.6|7536.6|7537.1|7534.1|0
1634636400000|2021-10-19 09:40:00|7539.4|7536.4|7540|7537|7540.7|7537.7|7539.2|7536.2|0
1634636700000|2021-10-19 09:45:00|7539.8|7536.8|7538.5|7535.5|7540.1|7537.1|7538.4|7535.4|0
1634637000000|2021-10-19 09:50:00|7538.8|7535.8|7539.4|7536.4|7539.5|7536.5|7538.4|7535.4|0
1634637300000|2021-10-19 09:55:00|7539.1|7536.1|7539.7|7536.7|7539.8|7536.8|7538.9|7535.9|0
1634637600000|2021-10-19 10:00:00|7539.6|7536.6|7538.6|7535.6|7539.7|7536.7|7538.5|7535.5|0
1634637900000|2021-10-19 10:05:00|7538.4|7535.4|7538.1|7535.1|7538.7|7535.7|7537.6|7534.6|0
1634638200000|2021-10-19 10:10:00|7538.4|7535.4|7540|7537|7540.1|7537.1|7538.4|7535.4|0
1634638500000|2021-10-19 10:15:00|7539.8|7536.8|7539.4|7536.4|7539.9|7536.9|7539|7536|0
1634638800000|2021-10-19 10:20:00|7539.3|7536.3|7538.7|7535.7|7539.3|7536.3|7537.9|7534.9|0
1634639100000|2021-10-19 10:25:00|7538.6|7535.6|7544.7|7541.7|7544.8|7541.8|7538.6|7535.6|0
1634639400000|2021-10-19 10:30:00|7544.8|7541.8|7544|7541|7545|7542|7543.7|7540.7|0
1634639700000|2021-10-19 10:35:00|7543.9|7540.9|7543.8|7540.8|7544.3|7541.3|7543.2|7540.2|0
1634640000000|2021-10-19 10:40:00|7543.5|7540.5|7544.2|7541.2|7545.3|7542.3|7543.5|7540.5|0
1634640300000|2021-10-19 10:45:00|7544.3|7541.3|7545|7542|7545.3|7542.3|7544.2|7541.2|0
1634640600000|2021-10-19 10:50:00|7544.9|7541.9|7545.7|7542.7|7545.7|7542.7|7544.1|7541.1|0
1634640900000|2021-10-19 10:55:00|7545.9|7542.9|7545.7|7542.7|7546.8|7543.8|7545.4|7542.4|0
1634641200000|2021-10-19 11:00:00|7545.6|7542.6|7542.4|7539.4|7545.8|7542.8|7542|7539|0
1634641500000|2021-10-19 11:05:00|7542.3|7539.3|7541.8|7538.8|7542.3|7539.3|7540.5|7537.5|0
1634641800000|2021-10-19 11:10:00|7541.7|7538.7|7545.6|7542.6|7545.6|7542.6|7540.5|7537.5|0
1634642100000|2021-10-19 11:15:00|7545.7|7542.7|7547.7|7544.7|7548.1|7545.1|7545.4|7542.4|0
1634642400000|2021-10-19 11:20:00|7547.6|7544.6|7547.9|7544.9|7548.7|7545.7|7547.3|7544.3|0
1634642700000|2021-10-19 11:25:00|7548.1|7545.1|7551.2|7548.2|7551.2|7548.2|7547.8|7544.8|0
1634643000000|2021-10-19 11:30:00|7551.1|7548.1|7548.9|7545.9|7552|7549|7548.7|7545.7|0
1634643300000|2021-10-19 11:35:00|7548.8|7545.8|7546.7|7543.7|7548.9|7545.9|7546.7|7543.7|0
1634643600000|2021-10-19 11:40:00|7546.6|7543.6|7547.2|7544.2|7548.4|7545.4|7546|7543|0
1634643900000|2021-10-19 11:45:00|7547.1|7544.1|7544.2|7541.2|7547.8|7544.8|7544.2|7541.2|0
1634644200000|2021-10-19 11:50:00|7544|7541|7545.4|7542.4|7546.3|7543.3|7544|7541|0
1634644500000|2021-10-19 11:55:00|7545.2|7542.2|7546|7543|7546|7543|7544.2|7541.2|0
1634644800000|2021-10-19 12:00:00|7545.9|7542.9|7546.8|7543.8|7546.8|7543.8|7544.2|7541.2|0
1634645100000|2021-10-19 12:05:00|7546.7|7543.7|7546.1|7543.1|7546.7|7543.7|7545.3|7542.3|0
1634645400000|2021-10-19 12:10:00|7546|7543|7546.7|7543.7|7548.1|7545.1|7545.3|7542.3|0
1634645700000|2021-10-19 12:15:00|7546.9|7543.9|7547.2|7544.2|7548.7|7545.7|7546.3|7543.3|0
1634646000000|2021-10-19 12:20:00|7547.3|7544.3|7542.7|7539.7|7547.3|7544.3|7542.5|7539.5|0
1634646300000|2021-10-19 12:25:00|7542.5|7539.5|7539|7536|7543.6|7540.6|7539|7536|0
1634646600000|2021-10-19 12:30:00|7538.9|7535.9|7537.8|7534.8|7540.5|7537.5|7537.6|7534.6|0
1634646900000|2021-10-19 12:35:00|7537.6|7534.6|7537.2|7534.2|7538|7535|7536|7533|0
1634647200000|2021-10-19 12:40:00|7537.1|7534.1|7536.4|7533.4|7538.2|7535.2|7536.3|7533.3|0
1634647500000|2021-10-19 12:45:00|7536.5|7533.5|7533.9|7530.9|7537.9|7534.9|7533.7|7530.7|0
1634647800000|2021-10-19 12:50:00|7534.1|7531.1|7537.6|7534.6|7538.3|7535.3|7534.1|7531.1|0
1634648100000|2021-10-19 12:55:00|7537.7|7534.7|7535.3|7532.3|7538|7535|7535.3|7532.3|0
1634648400000|2021-10-19 13:00:00|7535.1|7532.1|7535|7532|7535.3|7532.3|7533.6|7530.6|0
1634648700000|2021-10-19 13:05:00|7535.1|7532.1|7538.5|7535.5|7538.7|7535.7|7534.3|7531.3|0
1634649000000|2021-10-19 13:10:00|7538.2|7535.2|7536.3|7533.3|7538.5|7535.5|7535.7|7532.7|0
1634649300000|2021-10-19 13:15:00|7536.2|7533.2|7540.5|7537.5|7541.2|7538.2|7535.8|7532.8|0
1634649600000|2021-10-19 13:20:00|7540.4|7537.4|7540.6|7537.6|7541.8|7538.8|7538.8|7535.8|0
1634649900000|2021-10-19 13:25:00|7541.3|7538.3|7536.2|7533.2|7545.5|7542.5|7536.2|7533.2|0
1634650200000|2021-10-19 13:30:00|7536.7|7533.7|7519.3|7517.5|7543.5|7541.7|7519.1|7517.3|0
1634650500000|2021-10-19 13:35:00|7519.8|7518|7527.9|7526.1|7529.3|7527.5|7507.4|7505.6|0
1634650800000|2021-10-19 13:40:00|7528|7526.2|7533.5|7531.7|7546.1|7544.3|7526.9|7525.1|0
1634651100000|2021-10-19 13:45:00|7534.7|7532.9|7549.3|7547.5|7553.6|7551.8|7531.1|7529.3|0
1634651400000|2021-10-19 13:50:00|7549.4|7547.6|7555.2|7553.4|7555.9|7554.1|7546.9|7545.1|0
1634651700000|2021-10-19 13:55:00|7555.6|7553.8|7529.7|7527.9|7555.6|7553.8|7527|7525.2|0
1634652000000|2021-10-19 14:00:00|7530.2|7528.4|7539.2|7537.4|7539.3|7537.5|7512|7510.2|0
1634652300000|2021-10-19 14:05:00|7539.3|7537.5|7539.1|7537.3|7544.4|7542.6|7535.2|7533.4|0
1634652600000|2021-10-19 14:10:00|7539|7537.2|7540.3|7538.5|7545.3|7543.5|7531|7529.2|0
1634652900000|2021-10-19 14:15:00|7541.4|7539.6|7544.2|7542.4|7546.1|7544.3|7536.5|7534.7|0
1634653200000|2021-10-19 14:20:00|7543.9|7542.1|7549.5|7547.7|7549.7|7547.9|7540.3|7538.5|0
1634653500000|2021-10-19 14:25:00|7549.6|7547.8|7555.6|7553.8|7559.3|7557.5|7546.9|7545.1|0
1634653800000|2021-10-19 14:30:00|7555.8|7554|7549.1|7547.3|7556.4|7554.6|7544.2|7542.4|0
1634654100000|2021-10-19 14:35:00|7549.8|7548|7551.8|7550|7552.4|7550.6|7546.1|7544.3|0
1634654400000|2021-10-19 14:40:00|7551.7|7549.9|7548|7546.2|7555.7|7553.9|7546.7|7544.9|0
1634654700000|2021-10-19 14:45:00|7548.9|7547.1|7555.6|7553.8|7557.6|7555.8|7547.6|7545.8|0
1634655000000|2021-10-19 14:50:00|7555.7|7553.9|7562.7|7560.9|7564.2|7562.4|7555.1|7553.3|0
1634655300000|2021-10-19 14:55:00|7563.4|7561.6|7570.3|7568.5|7570.8|7569|7562.2|7560.4|0
1634655600000|2021-10-19 15:00:00|7570|7568.2|7571.5|7569.7|7573.3|7571.5|7567.6|7565.8|0
1634655900000|2021-10-19 15:05:00|7571.2|7569.4|7565.6|7563.8|7571.2|7569.4|7563.7|7561.9|0
1634656200000|2021-10-19 15:10:00|7565.3|7563.5|7567.6|7565.8|7569.3|7567.5|7564.7|7562.9|0
1634656500000|2021-10-19 15:15:00|7567.8|7566|7561.9|7560.1|7569.1|7567.3|7559.2|7557.4|0
1634656800000|2021-10-19 15:20:00|7562|7560.2|7566|7564.2|7568.4|7566.6|7562|7560.2|0
1634657100000|2021-10-19 15:25:00|7566.2|7564.4|7567.2|7565.4|7568|7566.2|7564|7562.2|0
1634657400000|2021-10-19 15:30:00|7566.9|7565.1|7571.1|7569.3|7572.3|7570.5|7566.2|7564.4|0
1634657700000|2021-10-19 15:35:00|7570.9|7569.1|7567.2|7565.4|7573.2|7571.4|7566.8|7565|0
1634658000000|2021-10-19 15:40:00|7567.7|7565.9|7569|7567.2|7569.9|7568.1|7564.6|7562.8|0
1634658300000|2021-10-19 15:45:00|7568.9|7567.1|7573.9|7572.1|7573.9|7572.1|7568|7566.2|0
1634658600000|2021-10-19 15:50:00|7574|7572.2|7571.9|7570.1|7575.7|7573.9|7568.4|7566.6|0
1634658900000|2021-10-19 15:55:00|7572|7570.2|7576.1|7574.3|7577.1|7575.3|7571.4|7569.6|0
1634659200000|2021-10-19 16:00:00|7576.5|7574.7|7572.1|7570.3|7576.5|7574.7|7571.1|7569.3|0
1634659500000|2021-10-19 16:05:00|7572|7570.2|7575.5|7573.7|7576.5|7574.7|7571.9|7570.1|0
1634659800000|2021-10-19 16:10:00|7575.6|7573.8|7577.2|7575.4|7577.7|7575.9|7571|7569.2|0
1634660100000|2021-10-19 16:15:00|7577|7575.2|7576.1|7574.3|7580.5|7578.7|7574.8|7573|0
1634660400000|2021-10-19 16:20:00|7577|7575.2|7573.6|7571.8|7577|7575.2|7573.2|7571.4|0
1634660700000|2021-10-19 16:25:00|7574|7572.2|7578.2|7576.4|7578.2|7576.4|7573.5|7571.7|0
1634661000000|2021-10-19 16:30:00|7577.8|7576|7575.8|7574|7579.8|7578|7575.4|7573.6|0
1634661300000|2021-10-19 16:35:00|7575.7|7573.9|7579.8|7578|7580|7578.2|7575|7573.2|0
1634661600000|2021-10-19 16:40:00|7580|7578.2|7582.6|7580.8|7584.5|7582.7|7579.1|7577.3|0
1634661900000|2021-10-19 16:45:00|7583.4|7581.6|7587.3|7585.5|7587.3|7585.5|7582.5|7580.7|0
1634662200000|2021-10-19 16:50:00|7587.4|7585.6|7584.9|7583.1|7590|7588.2|7584.2|7582.4|0
1634662500000|2021-10-19 16:55:00|7584.7|7582.9|7591.1|7589.3|7591.7|7589.9|7584.7|7582.9|0
1634662800000|2021-10-19 17:00:00|7591|7589.2|7586.5|7584.7|7592.8|7591|7584.5|7582.7|0
1634663100000|2021-10-19 17:05:00|7586.8|7585|7585.1|7583.3|7587.1|7585.3|7583.3|7581.5|0
1634663400000|2021-10-19 17:10:00|7585|7583.2|7586.4|7584.6|7587.5|7585.7|7582.5|7580.7|0
1634663700000|2021-10-19 17:15:00|7586.3|7584.5|7586.2|7584.4|7587.7|7585.9|7584.4|7582.6|0
1634664000000|2021-10-19 17:20:00|7586.3|7584.5|7590.8|7589|7592.3|7590.5|7586.1|7584.3|0
1634664300000|2021-10-19 17:25:00|7590.5|7588.7|7587.4|7585.6|7591.3|7589.5|7586.4|7584.6|0
1634664600000|2021-10-19 17:30:00|7587.5|7585.7|7588|7586.2|7589.8|7588|7587.3|7585.5|0
1634664900000|2021-10-19 17:35:00|7588.1|7586.3|7593.2|7591.4|7593.2|7591.4|7587.8|7586|0
1634665200000|2021-10-19 17:40:00|7593.3|7591.5|7596|7594.2|7596.3|7594.5|7591.3|7589.5|0
1634665500000|2021-10-19 17:45:00|7595.8|7594|7596.6|7594.8|7598|7596.2|7594|7592.2|0
1634665800000|2021-10-19 17:50:00|7596.7|7594.9|7599.8|7598|7601.7|7599.9|7596.5|7594.7|0
1634666100000|2021-10-19 17:55:00|7599.6|7597.8|7607.7|7605.9|7607.7|7605.9|7598|7596.2|0
1634666400000|2021-10-19 18:00:00|7607.6|7605.8|7609.5|7607.7|7611.2|7609.4|7606.7|7604.9|0
1634666700000|2021-10-19 18:05:00|7609.4|7607.6|7606.3|7604.5|7609.6|7607.8|7605.6|7603.8|0
1634667000000|2021-10-19 18:10:00|7606.4|7604.6|7607.1|7605.3|7609.1|7607.3|7605.1|7603.3|0
1634667300000|2021-10-19 18:15:00|7607.2|7605.4|7603.4|7601.6|7607.9|7606.1|7603|7601.2|0
1634667600000|2021-10-19 18:20:00|7603.5|7601.7|7600.5|7598.7|7607.2|7605.4|7599.6|7597.8|0
1634667900000|2021-10-19 18:25:00|7600.6|7598.8|7595.1|7593.3|7602.1|7600.3|7594.5|7592.7|0
1634668200000|2021-10-19 18:30:00|7595.2|7593.4|7592.4|7590.6|7597.3|7595.5|7587.1|7585.3|0
1634668500000|2021-10-19 18:35:00|7592.2|7590.4|7596.2|7594.4|7596.4|7594.6|7590|7588.2|0
1634668800000|2021-10-19 18:40:00|7596.7|7594.9|7598.3|7596.5|7598.5|7596.7|7592.8|7591|0
1634669100000|2021-10-19 18:45:00|7598.6|7596.8|7596.7|7594.9|7599.4|7597.6|7595.8|7594|0
1634669400000|2021-10-19 18:50:00|7597.5|7595.7|7596.7|7594.9|7598.8|7597|7593.4|7591.6|0
1634669700000|2021-10-19 18:55:00|7596.8|7595|7602.3|7600.5|7602.6|7600.8|7594.1|7592.3|0
1634670000000|2021-10-19 19:00:00|7601.4|7599.6|7610.8|7609|7611.5|7609.7|7599.5|7597.7|0
1634670300000|2021-10-19 19:05:00|7611.4|7609.6|7610|7608.2|7612.8|7611|7609.6|7607.8|0
1634670600000|2021-10-19 19:10:00|7609.9|7608.1|7611.4|7609.6|7612.4|7610.6|7607.9|7606.1|0
1634670900000|2021-10-19 19:15:00|7611.2|7609.4|7616.9|7615.1|7617|7615.2|7609.3|7607.5|0
1634671200000|2021-10-19 19:20:00|7617|7615.2|7608.5|7606.7|7617.1|7615.3|7607.5|7605.7|0
1634671500000|2021-10-19 19:25:00|7608.7|7606.9|7610.9|7609.1|7611.3|7609.5|7607.3|7605.5|0
1634671800000|2021-10-19 19:30:00|7610.1|7608.3|7604.3|7602.5|7610.2|7608.4|7603.3|7601.5|0
1634672100000|2021-10-19 19:35:00|7604.8|7603|7604.8|7603|7608.4|7606.6|7603.3|7601.5|0
1634672400000|2021-10-19 19:40:00|7604.9|7603.1|7602|7600.2|7606.2|7604.4|7601.4|7599.6|0
1634672700000|2021-10-19 19:45:00|7602.1|7600.3|7603.8|7602|7606.4|7604.6|7599.8|7598|0
1634673000000|2021-10-19 19:50:00|7600|7598.2|7604.9|7603.1|7607.8|7606|7599.9|7598.1|0
1634673300000|2021-10-19 19:55:00|7603.5|7601.7|7607.2|7605.4|7607.2|7605.4|7601.1|7599.3|0
1634673600000|2021-10-19 20:00:00|7607.8|7604.8|7628|7625|7638.8|7635.8|7585.6|7582.6|0
1634673900000|2021-10-19 20:05:00|7626.9|7623.9|7617.6|7614.6|7630|7627|7617.5|7614.5|0
1634674200000|2021-10-19 20:10:00|7617.5|7614.5|7614.6|7611.6|7622.2|7619.2|7614.4|7611.4|0
1634674500000|2021-10-19 20:15:00|7614.5|7611.5|7613.1|7610.1|7616.8|7613.8|7612.9|7609.9|0
1634674800000|2021-10-19 20:20:00|7613|7610|7616.5|7613.5|7619.2|7616.2|7612.9|7609.9|0
1634675100000|2021-10-19 20:25:00|7616.4|7613.4|7614.3|7611.3|7618.7|7615.7|7614.3|7611.3|0
1634675400000|2021-10-19 20:30:00|7614.2|7611.2|7612.5|7609.5|7615.6|7612.6|7612.1|7609.1|0
1634675700000|2021-10-19 20:35:00|7612.3|7609.3|7618.7|7615.7|7618.9|7615.9|7610.7|7607.7|0
1634676000000|2021-10-19 20:40:00|7617.3|7614.3|7613.4|7610.4|7617.9|7614.9|7613.4|7610.4|0
1634676300000|2021-10-19 20:45:00|7613.3|7610.3|7612.3|7609.3|7613.4|7610.4|7611.9|7608.9|0
1634676600000|2021-10-19 20:50:00|7612.4|7609.4|7612|7609|7613.6|7610.6|7611.3|7608.3|0
1634676900000|2021-10-19 20:55:00|7612.1|7609.1|7608.9|7605.9|7612.5|7609.5|7607.7|7604.7|0
1634677200000|2021-10-19 21:00:00|7608.6|7605.6|7607.5|7604.5|7610.2|7607.2|7605.7|7602.7|0
1634677500000|2021-10-19 21:05:00|7607.4|7604.4|7604.9|7601.9|7607.4|7604.4|7603.8|7600.8|0
1634677800000|2021-10-19 21:10:00|7605|7602|7607.8|7604.8|7608.2|7605.2|7605|7602|0
1634678100000|2021-10-19 21:15:00|7607.7|7604.7|7604.9|7601.9|7608.3|7605.3|7604.5|7601.5|0
1634678400000|2021-10-19 21:20:00|7604.4|7601.4|7604.8|7601.8|7605.8|7602.8|7603.8|7600.8|0
1634678700000|2021-10-19 21:25:00|7604.9|7601.9|7604.2|7601.2|7606.5|7603.5|7604|7601|0
1634679000000|2021-10-19 21:30:00|7604.3|7601.3|7600.6|7597.6|7604.4|7601.4|7600.1|7597.1|0
1634679300000|2021-10-19 21:35:00|7600.7|7597.7|7599.3|7596.3|7600.7|7597.7|7596.2|7593.2|0
1634679600000|2021-10-19 21:40:00|7599.4|7596.4|7597.6|7594.6|7599.9|7596.9|7595.9|7592.9|0
1634679900000|2021-10-19 21:45:00|7597.7|7594.7|7597.6|7594.6|7598.7|7595.7|7597|7594|0
1634680200000|2021-10-19 21:50:00|7597.5|7594.5|7599.1|7596.1|7599.1|7596.1|7596.7|7593.7|0
1634680500000|2021-10-19 21:55:00|7598.9|7595.9|7599|7596|7599.6|7596.6|7598.6|7595.6|0
1634680800000|2021-10-19 22:00:00|7598.5|7595.5|7597.2|7594.2|7598.5|7595.5|7595.8|7592.8|0
1634681100000|2021-10-19 22:05:00|7597.3|7594.3|7593.7|7590.7|7597.3|7594.3|7593.4|7590.4|0
1634681400000|2021-10-19 22:10:00|7593.6|7590.6|7593.3|7590.3|7594.1|7591.1|7593|7590|0
1634681700000|2021-10-19 22:15:00|7593.1|7590.1|7592.2|7589.2|7593.2|7590.2|7592.1|7589.1|0
1634682000000|2021-10-19 22:20:00|7592.1|7589.1|7591.8|7588.8|7593.4|7590.4|7591.3|7588.3|0
1634682300000|2021-10-19 22:25:00|7591.7|7588.7|7592.3|7589.3|7593|7590|7591.2|7588.2|0
1634682600000|2021-10-19 22:30:00|7592.1|7589.1|7591.6|7588.6|7593.5|7590.5|7591.1|7588.1|0
1634682900000|2021-10-19 22:35:00|7591.5|7588.5|7593.6|7590.6|7593.6|7590.6|7591.3|7588.3|0
1634683200000|2021-10-19 22:40:00|7593.2|7590.2|7593|7590|7593.5|7590.5|7592.2|7589.2|0
1634683500000|2021-10-19 22:45:00|7593.1|7590.1|7593.5|7590.5|7593.5|7590.5|7592.7|7589.7|0
1634683800000|2021-10-19 22:50:00|7593.6|7590.6|7593.8|7590.8|7594|7591|7593.5|7590.5|0
1634684100000|2021-10-19 22:55:00|7593.9|7590.9|7594.2|7591.2|7594.8|7591.8|7593.8|7590.8|0
1634684400000|2021-10-19 23:00:00|7594.3|7591.3|7593.6|7590.6|7594.7|7591.7|7593.6|7590.6|0
1634684700000|2021-10-19 23:05:00|7593.5|7590.5|7593.2|7590.2|7594.3|7591.3|7592.9|7589.9|0
1634685000000|2021-10-19 23:10:00|7593.1|7590.1|7593|7590|7593.4|7590.4|7591.8|7588.8|0
1634685300000|2021-10-19 23:15:00|7593.1|7590.1|7593.1|7590.1|7593.4|7590.4|7592.6|7589.6|0
1634685600000|2021-10-19 23:20:00|7592.9|7589.9|7593.8|7590.8|7594|7591|7592.4|7589.4|0
1634685900000|2021-10-19 23:25:00|7593.7|7590.7|7593.7|7590.7|7594.1|7591.1|7593.4|7590.4|0
1634686200000|2021-10-19 23:30:00|7593.6|7590.6|7593|7590|7595.1|7592.1|7592.7|7589.7|0
1634686500000|2021-10-19 23:35:00|7593.1|7590.1|7594.3|7591.3|7594.3|7591.3|7592.5|7589.5|0
1634686800000|2021-10-19 23:40:00|7594.4|7591.4|7595.1|7592.1|7595.3|7592.3|7594.2|7591.2|0
1634687100000|2021-10-19 23:45:00|7595.4|7592.4|7596.6|7593.6|7597.5|7594.5|7594.8|7591.8|0
1634687400000|2021-10-19 23:50:00|7596.4|7593.4|7595.4|7592.4|7596.4|7593.4|7594.5|7591.5|0
1634687700000|2021-10-19 23:55:00|7595.6|7592.6|7595.2|7590.2|7596.9|7593.9|7594.2|7590.2|0
1634688000000|2021-10-20 00:00:00|7595.4|7590.4|7593.3|7588.3|7597.8|7592.8|7592.8|7587.8|0
1634688300000|2021-10-20 00:05:00|7593.1|7588.1|7589.7|7584.7|7594.1|7589.1|7588.6|7583.6|0
1634688600000|2021-10-20 00:10:00|7590|7585|7592.3|7587.3|7592.5|7587.5|7589.5|7584.5|0
1634688900000|2021-10-20 00:15:00|7592|7587|7588|7583|7592.8|7587.8|7587.5|7582.5|0
1634689200000|2021-10-20 00:20:00|7587.9|7582.9|7584.3|7579.3|7588.1|7583.1|7584.3|7579.3|0
1634689500000|2021-10-20 00:25:00|7584.4|7579.4|7582.6|7577.6|7586.2|7581.2|7582.6|7577.6|0
1634689800000|2021-10-20 00:30:00|7582.7|7577.7|7584.1|7579.1|7584.3|7579.3|7579.9|7574.9|0
1634690100000|2021-10-20 00:35:00|7584.2|7579.2|7583.9|7578.9|7585.9|7580.9|7583.7|7578.7|0
1634690400000|2021-10-20 00:40:00|7583.8|7578.8|7587.6|7582.6|7587.6|7582.6|7583.5|7578.5|0
1634690700000|2021-10-20 00:45:00|7587.5|7582.5|7584.7|7579.7|7588.4|7583.4|7584.3|7579.3|0
1634691000000|2021-10-20 00:50:00|7584.5|7579.5|7582.7|7577.7|7584.8|7579.8|7580.1|7575.1|0
1634691300000|2021-10-20 00:55:00|7582.6|7577.6|7581.1|7576.1|7583.6|7578.6|7581.1|7576.1|0
1634691600000|2021-10-20 01:00:00|7581.3|7576.3|7582.1|7577.1|7582.6|7577.6|7580.3|7575.3|0
1634691900000|2021-10-20 01:05:00|7581.7|7576.7|7580.3|7575.3|7582.5|7577.5|7577.9|7572.9|0
1634692200000|2021-10-20 01:10:00|7580.4|7575.4|7580.9|7575.9|7583|7578|7580.3|7575.3|0
1634692500000|2021-10-20 01:15:00|7580.5|7575.5|7579.5|7574.5|7581.9|7576.9|7577.6|7572.6|0
1634692800000|2021-10-20 01:20:00|7579.4|7574.4|7583.7|7578.7|7583.8|7578.8|7579.2|7574.2|0
1634693100000|2021-10-20 01:25:00|7583.6|7578.6|7583.7|7578.7|7584.1|7579.1|7581.9|7576.9|0
1634693400000|2021-10-20 01:30:00|7583.6|7578.6|7583.1|7578.1|7585.7|7580.7|7582.2|7577.2|0
1634693700000|2021-10-20 01:35:00|7583.2|7578.2|7584|7579|7584.6|7579.6|7580.8|7575.8|0
1634694000000|2021-10-20 01:40:00|7584.1|7579.1|7579.1|7574.1|7584.1|7579.1|7579.1|7574.1|0
1634694300000|2021-10-20 01:45:00|7579|7574|7580.6|7575.6|7580.7|7575.7|7578.1|7573.1|0
1634694600000|2021-10-20 01:50:00|7580.5|7575.5|7580.5|7575.5|7582.4|7577.4|7580.2|7575.2|0
1634694900000|2021-10-20 01:55:00|7580.6|7575.6|7580.2|7575.2|7581.7|7576.7|7579|7574|0
1634695200000|2021-10-20 02:00:00|7580|7575|7580.7|7575.7|7581.2|7576.2|7578.9|7573.9|0
1634695500000|2021-10-20 02:05:00|7580.9|7575.9|7580.5|7575.5|7580.9|7575.9|7579.1|7574.1|0
1634695800000|2021-10-20 02:10:00|7580.6|7575.6|7578.9|7573.9|7582.3|7577.3|7578.9|7573.9|0
1634696100000|2021-10-20 02:15:00|7578.8|7573.8|7577.6|7572.6|7578.9|7573.9|7575.6|7570.6|0
1634696400000|2021-10-20 02:20:00|7577.5|7572.5|7576.1|7571.1|7578.2|7573.2|7576.1|7571.1|0
1634696700000|2021-10-20 02:25:00|7576.2|7571.2|7579.6|7574.6|7580.1|7575.1|7575.2|7570.2|0
1634697000000|2021-10-20 02:30:00|7579.5|7574.5|7579.8|7574.8|7580.7|7575.7|7578.8|7573.8|0
1634697300000|2021-10-20 02:35:00|7579.7|7574.7|7580.5|7575.5|7582|7577|7578.7|7573.7|0
1634697600000|2021-10-20 02:40:00|7580.4|7575.4|7580.5|7575.5|7581.8|7576.8|7579.2|7574.2|0
1634697900000|2021-10-20 02:45:00|7580.4|7575.4|7581.6|7576.6|7582.7|7577.7|7580.1|7575.1|0
1634698200000|2021-10-20 02:50:00|7581.5|7576.5|7582.5|7577.5|7583|7578|7581.5|7576.5|0
1634698500000|2021-10-20 02:55:00|7582.8|7577.8|7581.9|7576.9|7583.2|7578.2|7581.5|7576.5|0
1634698800000|2021-10-20 03:00:00|7582|7577|7581.4|7576.4|7583.3|7578.3|7580.9|7575.9|0
1634699100000|2021-10-20 03:05:00|7581.3|7576.3|7582|7577|7582.7|7577.7|7581.3|7576.3|0
1634699400000|2021-10-20 03:10:00|7581.9|7576.9|7581.8|7576.8|7583.1|7578.1|7581.1|7576.1|0
1634699700000|2021-10-20 03:15:00|7581.9|7576.9|7601.5|7596.5|7601.6|7596.6|7581.3|7576.3|0
1634700000000|2021-10-20 03:20:00|7601.4|7596.4|7606.9|7601.9|7607|7602|7601.4|7596.4|0
1634700300000|2021-10-20 03:25:00|7606.8|7601.8|7606.3|7601.3|7606.9|7601.9|7605.7|7600.7|0
1634700600000|2021-10-20 03:30:00|7606.2|7601.2|7605.3|7600.3|7606.5|7601.5|7605.1|7600.1|0
1634700900000|2021-10-20 03:35:00|7605.2|7600.2|7605.2|7600.2|7605.9|7600.9|7604.9|7599.9|0
1634701200000|2021-10-20 03:40:00|7605.1|7600.1|7604.5|7599.5|7605.3|7600.3|7604.5|7599.5|0
1634701500000|2021-10-20 03:45:00|7604.4|7599.4|7603.8|7598.8|7605.1|7600.1|7603.5|7598.5|0
1634701800000|2021-10-20 03:50:00|7603.7|7598.7|7604.1|7599.1|7604.3|7599.3|7603.4|7598.4|0
1634702100000|2021-10-20 03:55:00|7604|7599|7605.8|7600.8|7607|7602|7604|7599|0
1634702400000|2021-10-20 04:00:00|7605.6|7600.6|7604.3|7599.3|7606.2|7601.2|7604.1|7599.1|0
1634702700000|2021-10-20 04:05:00|7604|7599|7603.8|7598.8|7604.3|7599.3|7602.9|7597.9|0
1634703000000|2021-10-20 04:10:00|7603.6|7598.6|7604.5|7599.5|7604.6|7599.6|7603.5|7598.5|0
1634703300000|2021-10-20 04:15:00|7604.4|7599.4|7605.3|7600.3|7605.6|7600.6|7603.3|7598.3|0
1634703600000|2021-10-20 04:20:00|7605.2|7600.2|7603.9|7598.9|7605.7|7600.7|7603.4|7598.4|0
1634703900000|2021-10-20 04:25:00|7604|7599|7608.6|7603.6|7609|7604|7603.7|7598.7|0
1634704200000|2021-10-20 04:30:00|7608.7|7603.7|7608.9|7603.9|7609.2|7604.2|7608.2|7603.2|0
1634704500000|2021-10-20 04:35:00|7609|7604|7609.8|7604.8|7609.9|7604.9|7608.5|7603.5|0
1634704800000|2021-10-20 04:40:00|7609.9|7604.9|7608.5|7603.5|7610.1|7605.1|7608.2|7603.2|0
1634705100000|2021-10-20 04:45:00|7608.4|7603.4|7611|7606|7611.2|7606.2|7608.3|7603.3|0
1634705400000|2021-10-20 04:50:00|7611.1|7606.1|7611.1|7606.1|7612|7607|7610.9|7605.9|0
1634705700000|2021-10-20 04:55:00|7611|7606|7610.8|7605.8|7611.8|7606.8|7610.7|7605.7|0
1634706000000|2021-10-20 05:00:00|7611|7606|7613|7608|7615|7610|7610.5|7605.5|0
1634706300000|2021-10-20 05:05:00|7612.9|7607.9|7610.4|7605.4|7613.6|7608.6|7609.1|7604.1|0
1634706600000|2021-10-20 05:10:00|7610.3|7605.3|7610.5|7605.5|7611.1|7606.1|7607.3|7602.3|0
1634706900000|2021-10-20 05:15:00|7610.3|7605.3|7611.2|7606.2|7611.7|7606.7|7610|7605|0
1634707200000|2021-10-20 05:20:00|7611.3|7606.3|7610.3|7605.3|7611.4|7606.4|7609.7|7604.7|0
1634707500000|2021-10-20 05:25:00|7610.4|7605.4|7610.6|7605.6|7611.4|7606.4|7610.2|7605.2|0
1634707800000|2021-10-20 05:30:00|7610.7|7605.7|7609|7604|7610.9|7605.9|7608.3|7603.3|0
1634708100000|2021-10-20 05:35:00|7608.9|7603.9|7614.2|7609.2|7615.4|7610.4|7608.7|7603.7|0
1634708400000|2021-10-20 05:40:00|7614.3|7609.3|7615.2|7610.2|7615.9|7610.9|7614.3|7609.3|0
1634708700000|2021-10-20 05:45:00|7615.1|7610.1|7616.2|7611.2|7617.2|7612.2|7615.1|7610.1|0
1634709000000|2021-10-20 05:50:00|7616|7611|7618.4|7613.4|7619.4|7614.4|7616|7611|0
1634709300000|2021-10-20 05:55:00|7618.5|7613.5|7616.5|7611.5|7618.7|7613.7|7616.5|7611.5|0
1634709600000|2021-10-20 06:00:00|7616.7|7611.7|7616.1|7611.1|7617.3|7612.3|7613.3|7608.3|0
1634709900000|2021-10-20 06:05:00|7616.2|7611.2|7615.1|7610.1|7616.2|7611.2|7613.4|7608.4|0
1634710200000|2021-10-20 06:10:00|7615|7610|7615.8|7610.8|7616.6|7611.6|7614.3|7609.3|0
1634710500000|2021-10-20 06:15:00|7615.9|7610.9|7612.3|7607.3|7616.7|7611.7|7611.8|7606.8|0
1634710800000|2021-10-20 06:20:00|7612.4|7607.4|7611.6|7606.6|7613.8|7608.8|7611|7606|0
1634711100000|2021-10-20 06:25:00|7611.3|7606.3|7612.5|7607.5|7613|7608|7610.6|7605.6|0
1634711400000|2021-10-20 06:30:00|7612.6|7607.6|7614|7609|7615.9|7610.9|7612.6|7607.6|0
1634711700000|2021-10-20 06:35:00|7614.1|7609.1|7614.2|7609.2|7615.1|7610.1|7613.6|7608.6|0
1634712000000|2021-10-20 06:40:00|7614.1|7609.1|7615.7|7610.7|7615.8|7610.8|7614.1|7609.1|0
1634712300000|2021-10-20 06:45:00|7615.6|7610.6|7614.2|7609.2|7616.3|7611.3|7614.1|7609.1|0
1634712600000|2021-10-20 06:50:00|7614.1|7609.1|7614.9|7609.9|7615.2|7610.2|7613.4|7608.4|0
1634712900000|2021-10-20 06:55:00|7614.5|7609.5|7613.6|7608.6|7614.9|7609.9|7612.1|7607.1|0
1634713200000|2021-10-20 07:00:00|7613.7|7608.7|7614.6|7609.6|7614.7|7609.7|7611.5|7606.5|0
1634713500000|2021-10-20 07:05:00|7614.7|7609.7|7616.9|7611.9|7616.9|7611.9|7612|7607|0
1634713800000|2021-10-20 07:10:00|7617.3|7612.3|7621|7616|7623.6|7618.6|7616.8|7611.8|0
1634714100000|2021-10-20 07:15:00|7620.9|7615.9|7624.3|7619.3|7626.1|7621.1|7619.9|7614.9|0
1634714400000|2021-10-20 07:20:00|7624.4|7619.4|7626.2|7621.2|7626.7|7621.7|7621.8|7616.8|0
1634714700000|2021-10-20 07:25:00|7626.3|7621.3|7627.6|7622.6|7630|7625|7624.8|7619.8|0
1634715000000|2021-10-20 07:30:00|7627.5|7622.5|7627.7|7622.7|7631.1|7626.1|7626.2|7621.2|0
1634715300000|2021-10-20 07:35:00|7627.8|7622.8|7625.8|7620.8|7628.1|7623.1|7624|7619|0
1634715600000|2021-10-20 07:40:00|7625.9|7620.9|7624.5|7619.5|7626.9|7621.9|7624.4|7619.4|0
1634715900000|2021-10-20 07:45:00|7624.2|7619.2|7618.3|7613.3|7624.7|7619.7|7618.3|7613.3|0
1634716200000|2021-10-20 07:50:00|7618.2|7613.2|7618.2|7613.2|7619.1|7614.1|7616.1|7611.1|0
1634716500000|2021-10-20 07:55:00|7618|7613|7616.4|7611.4|7618.3|7613.3|7612.7|7607.7|0
1634716800000|2021-10-20 08:00:00|7616.6|7611.6|7610.8|7607.8|7623.6|7620.6|7603.6|7600.6|0
1634717100000|2021-10-20 08:05:00|7610.6|7607.6|7622.4|7619.4|7627|7624|7610.1|7607.1|0
1634717400000|2021-10-20 08:10:00|7619.3|7616.3|7625|7622|7628.2|7625.2|7612.5|7609.5|0
1634717700000|2021-10-20 08:15:00|7624.9|7621.9|7622.1|7619.1|7625.8|7622.8|7615|7612|0
1634718000000|2021-10-20 08:20:00|7622|7619|7617.5|7614.5|7623.2|7620.2|7617.1|7614.1|0
1634718300000|2021-10-20 08:25:00|7617.8|7614.8|7611.3|7608.3|7617.9|7614.9|7607|7604|0
1634718600000|2021-10-20 08:30:00|7612.5|7609.5|7613.2|7610.2|7615.1|7612.1|7611.1|7608.1|0
1634718900000|2021-10-20 08:35:00|7613.6|7610.6|7618.4|7615.4|7618.8|7615.8|7610.4|7607.4|0
1634719200000|2021-10-20 08:40:00|7618.5|7615.5|7616.7|7613.7|7619.2|7616.2|7616.5|7613.5|0
1634719500000|2021-10-20 08:45:00|7616.9|7613.9|7616.9|7613.9|7618.1|7615.1|7616.2|7613.2|0
1634719800000|2021-10-20 08:50:00|7616.7|7613.7|7617.1|7614.1|7618.2|7615.2|7615.4|7612.4|0
1634720100000|2021-10-20 08:55:00|7617|7614|7606.2|7603.2|7619.6|7616.6|7605.6|7602.6|0
1634720400000|2021-10-20 09:00:00|7607.3|7604.3|7613.8|7610.8|7615|7612|7607.3|7604.3|0
1634720700000|2021-10-20 09:05:00|7613.7|7610.7|7613.4|7610.4|7613.7|7610.7|7611.8|7608.8|0
1634721000000|2021-10-20 09:10:00|7613.2|7610.2|7613.4|7610.4|7615.6|7612.6|7611.8|7608.8|0
1634721300000|2021-10-20 09:15:00|7613.3|7610.3|7613.3|7610.3|7613.5|7610.5|7610.9|7607.9|0
1634721600000|2021-10-20 09:20:00|7613.2|7610.2|7609|7606|7613.8|7610.8|7608.4|7605.4|0
1634721900000|2021-10-20 09:25:00|7609.6|7606.6|7612.8|7609.8|7613|7610|7609|7606|0
1634722200000|2021-10-20 09:30:00|7612.9|7609.9|7615|7612|7616.3|7613.3|7611.7|7608.7|0
1634722500000|2021-10-20 09:35:00|7614.9|7611.9|7615.9|7612.9|7618.7|7615.7|7607.9|7604.9|0
1634722800000|2021-10-20 09:40:00|7616|7613|7617.9|7614.9|7618.5|7615.5|7608.1|7605.1|0
1634723100000|2021-10-20 09:45:00|7617.8|7614.8|7620|7617|7620|7617|7617.4|7614.4|0
1634723400000|2021-10-20 09:50:00|7619.9|7616.9|7620.6|7617.6|7621.6|7618.6|7619.7|7616.7|0
1634723700000|2021-10-20 09:55:00|7620.8|7617.8|7622.2|7619.2|7622.6|7619.6|7619.2|7616.2|0
1634724000000|2021-10-20 10:00:00|7622.3|7619.3|7618.5|7615.5|7622.3|7619.3|7610.2|7607.2|0
1634724300000|2021-10-20 10:05:00|7618.4|7615.4|7612.9|7609.9|7619.9|7616.9|7604|7601|0
1634724600000|2021-10-20 10:10:00|7612.4|7609.4|7610.6|7607.6|7612.6|7609.6|7603.4|7600.4|0
1634724900000|2021-10-20 10:15:00|7610.7|7607.7|7611.2|7608.2|7611.9|7608.9|7603.8|7600.8|0
1634725200000|2021-10-20 10:20:00|7611.3|7608.3|7611.4|7608.4|7613.6|7610.6|7610.8|7607.8|0
1634725500000|2021-10-20 10:25:00|7611.3|7608.3|7609.2|7606.2|7611.5|7608.5|7609.2|7606.2|0
1634725800000|2021-10-20 10:30:00|7609.1|7606.1|7606.7|7603.7|7609.9|7606.9|7600.2|7597.2|0
1634726100000|2021-10-20 10:35:00|7606.6|7603.6|7605.8|7602.8|7607.7|7604.7|7605.5|7602.5|0
1634726400000|2021-10-20 10:40:00|7605.7|7602.7|7606.1|7603.1|7607.9|7604.9|7604.8|7601.8|0
1634726700000|2021-10-20 10:45:00|7606.3|7603.3|7608.1|7605.1|7608.6|7605.6|7598.5|7595.5|0
1634727000000|2021-10-20 10:50:00|7607.9|7604.9|7612.8|7609.8|7612.8|7609.8|7607.9|7604.9|0
1634727300000|2021-10-20 10:55:00|7612.9|7609.9|7612.9|7609.9|7613.4|7610.4|7612.1|7609.1|0
1634727600000|2021-10-20 11:00:00|7612.8|7609.8|7614|7611|7615.7|7612.7|7612.4|7609.4|0
1634727900000|2021-10-20 11:05:00|7614.5|7611.5|7619|7616|7619.7|7616.7|7613.8|7610.8|0
1634728200000|2021-10-20 11:10:00|7619.2|7616.2|7617.8|7614.8|7619.4|7616.4|7617.6|7614.6|0
1634728500000|2021-10-20 11:15:00|7617.7|7614.7|7617.6|7614.6|7619.6|7616.6|7617.6|7614.6|0
1634728800000|2021-10-20 11:20:00|7617.7|7614.7|7616.8|7613.8|7618.5|7615.5|7616.8|7613.8|0
1634729100000|2021-10-20 11:25:00|7616.3|7613.3|7615.1|7612.1|7616.4|7613.4|7614.7|7611.7|0
1634729400000|2021-10-20 11:30:00|7615|7612|7616.6|7613.6|7617.9|7614.9|7614.8|7611.8|0
1634729700000|2021-10-20 11:35:00|7616.8|7613.8|7617.7|7614.7|7619|7616|7616|7613|0
1634730000000|2021-10-20 11:40:00|7617.8|7614.8|7611.7|7608.7|7618.9|7615.9|7611.3|7608.3|0
1634730300000|2021-10-20 11:45:00|7611.6|7608.6|7613.1|7610.1|7614|7611|7611.6|7608.6|0
1634730600000|2021-10-20 11:50:00|7613|7610|7614.4|7611.4|7614.5|7611.5|7613|7610|0
1634730900000|2021-10-20 11:55:00|7614.5|7611.5|7614.1|7611.1|7615|7612|7613.4|7610.4|0
1634731200000|2021-10-20 12:00:00|7614|7611|7614.1|7611.1|7615|7612|7613.3|7610.3|0
1634731500000|2021-10-20 12:05:00|7614.2|7611.2|7620.3|7617.3|7622.4|7619.4|7614.2|7611.2|0
1634731800000|2021-10-20 12:10:00|7620.1|7617.1|7622.9|7619.9|7622.9|7619.9|7620|7617|0
1634732100000|2021-10-20 12:15:00|7622.8|7619.8|7621.2|7618.2|7622.9|7619.9|7620|7617|0
1634732400000|2021-10-20 12:20:00|7621|7618|7626.2|7623.2|7626.7|7623.7|7621|7618|0
1634732700000|2021-10-20 12:25:00|7626.3|7623.3|7630.4|7627.4|7630.8|7627.8|7625.2|7622.2|0
1634733000000|2021-10-20 12:30:00|7630.7|7627.7|7633.2|7630.2|7633.3|7630.3|7630.7|7627.7|0
1634733300000|2021-10-20 12:35:00|7633.1|7630.1|7630.3|7627.3|7633.7|7630.7|7630.2|7627.2|0
1634733600000|2021-10-20 12:40:00|7630.1|7627.1|7628.9|7625.9|7630.7|7627.7|7628.2|7625.2|0
1634733900000|2021-10-20 12:45:00|7629.2|7626.2|7629.4|7626.4|7630.4|7627.4|7628.3|7625.3|0
1634734200000|2021-10-20 12:50:00|7629.3|7626.3|7630.5|7627.5|7631.1|7628.1|7629|7626|0
1634734500000|2021-10-20 12:55:00|7630.4|7627.4|7632.8|7629.8|7632.8|7629.8|7629.8|7626.8|0
1634734800000|2021-10-20 13:00:00|7632.7|7629.7|7631.4|7628.4|7635.6|7632.6|7630.7|7627.7|0
1634735100000|2021-10-20 13:05:00|7631.3|7628.3|7631.1|7628.1|7631.4|7628.4|7628.9|7625.9|0
1634735400000|2021-10-20 13:10:00|7631.5|7628.5|7628.4|7625.4|7632.1|7629.1|7628.3|7625.3|0
1634735700000|2021-10-20 13:15:00|7628.5|7625.5|7625.8|7622.8|7629.8|7626.8|7625.1|7622.1|0
1634736000000|2021-10-20 13:20:00|7625.6|7622.6|7629.4|7626.4|7629.5|7626.5|7624.1|7621.1|0
1634736300000|2021-10-20 13:25:00|7630.8|7627.8|7625.9|7622.9|7632.1|7629.1|7625|7622|0
1634736600000|2021-10-20 13:30:00|7628.5|7625.5|7620.5|7618.7|7645.2|7643.4|7618.5|7616.7|0
1634736900000|2021-10-20 13:35:00|7621.1|7619.3|7628.7|7626.9|7631.4|7629.6|7609.4|7607.6|0
1634737200000|2021-10-20 13:40:00|7628.2|7626.4|7623.7|7621.9|7636.5|7634.7|7619.5|7617.7|0
1634737500000|2021-10-20 13:45:00|7624.1|7622.3|7621|7619.2|7627.9|7626.1|7615.1|7613.3|0
1634737800000|2021-10-20 13:50:00|7621.3|7619.5|7587.8|7586|7622.7|7620.9|7587.8|7586|0
1634738100000|2021-10-20 13:55:00|7588.6|7586.8|7598.8|7597|7608.1|7606.3|7588|7586.2|0
1634738400000|2021-10-20 14:00:00|7598.4|7596.6|7587|7585.2|7598.4|7596.6|7586.3|7584.5|0
1634738700000|2021-10-20 14:05:00|7587.3|7585.5|7595.2|7593.4|7595.8|7594|7580.6|7578.8|0
1634739000000|2021-10-20 14:10:00|7595.5|7593.7|7607.7|7605.9|7610.9|7609.1|7589|7587.2|0
1634739300000|2021-10-20 14:15:00|7607.8|7606|7619.9|7618.1|7620.3|7618.5|7601.6|7599.8|0
1634739600000|2021-10-20 14:20:00|7620.2|7618.4|7623.7|7621.9|7623.8|7622|7616.8|7615|0
1634739900000|2021-10-20 14:25:00|7623.5|7621.7|7629.8|7628|7630|7628.2|7616.5|7614.7|0
1634740200000|2021-10-20 14:30:00|7629.9|7628.1|7634|7632.2|7634.2|7632.4|7627.8|7626|0
1634740500000|2021-10-20 14:35:00|7633.7|7631.9|7615.5|7613.7|7633.7|7631.9|7615|7613.2|0
1634740800000|2021-10-20 14:40:00|7615.3|7613.5|7620.7|7618.9|7620.8|7619|7612.3|7610.5|0
1634741100000|2021-10-20 14:45:00|7621|7619.2|7616.8|7615|7623.6|7621.8|7612.7|7610.9|0
1634741400000|2021-10-20 14:50:00|7617.3|7615.5|7611.1|7609.3|7618.9|7617.1|7610.7|7608.9|0
1634741700000|2021-10-20 14:55:00|7610.9|7609.1|7597.6|7595.8|7615.4|7613.6|7597.6|7595.8|0
1634742000000|2021-10-20 15:00:00|7598|7596.2|7592|7590.2|7606.3|7604.5|7592|7590.2|0
1634742300000|2021-10-20 15:05:00|7592.3|7590.5|7604|7602.2|7604.5|7602.7|7591.7|7589.9|0
1634742600000|2021-10-20 15:10:00|7603.2|7601.4|7599.3|7597.5|7603.4|7601.6|7596.9|7595.1|0
1634742900000|2021-10-20 15:15:00|7598.9|7597.1|7601.5|7599.7|7601.9|7600.1|7595.4|7593.6|0
1634743200000|2021-10-20 15:20:00|7601.8|7600|7612.2|7610.4|7612.3|7610.5|7598.3|7596.5|0
1634743500000|2021-10-20 15:25:00|7612.4|7610.6|7631.6|7629.8|7634.6|7632.8|7612.4|7610.6|0
1634743800000|2021-10-20 15:30:00|7631.2|7629.4|7620.8|7619|7639|7637.2|7618.7|7616.9|0
1634744100000|2021-10-20 15:35:00|7621.4|7619.6|7621.5|7619.7|7627.7|7625.9|7621.1|7619.3|0
1634744400000|2021-10-20 15:40:00|7621.6|7619.8|7623.8|7622|7625.7|7623.9|7610.6|7608.8|0
1634744700000|2021-10-20 15:45:00|7623.4|7621.6|7629.5|7627.7|7632.1|7630.3|7621.4|7619.6|0
1634745000000|2021-10-20 15:50:00|7629.6|7627.8|7620.3|7618.5|7630.7|7628.9|7619.4|7617.6|0
1634745300000|2021-10-20 15:55:00|7620.2|7618.4|7620.6|7618.8|7626|7624.2|7619.7|7617.9|0
1634745600000|2021-10-20 16:00:00|7620.7|7618.9|7617|7615.2|7622.5|7620.7|7615.7|7613.9|0
1634745900000|2021-10-20 16:05:00|7616.9|7615.1|7613.3|7611.5|7617.6|7615.8|7612.6|7610.8|0
1634746200000|2021-10-20 16:10:00|7613.2|7611.4|7609.7|7607.9|7613.4|7611.6|7607.1|7605.3|0
1634746500000|2021-10-20 16:15:00|7609.5|7607.7|7602.3|7600.5|7610.1|7608.3|7601|7599.2|0
1634746800000|2021-10-20 16:20:00|7602.4|7600.6|7603.9|7602.1|7608|7606.2|7600.6|7598.8|0
1634747100000|2021-10-20 16:25:00|7603.7|7601.9|7598.1|7596.3|7605.4|7603.6|7595.5|7593.7|0
1634747400000|2021-10-20 16:30:00|7598|7596.2|7608.8|7607|7609.2|7607.4|7597.3|7595.5|0
1634747700000|2021-10-20 16:35:00|7608.9|7607.1|7605.6|7603.8|7609.2|7607.4|7605|7603.2|0
1634748000000|2021-10-20 16:40:00|7605.5|7603.7|7597.4|7595.6|7606.4|7604.6|7594.5|7592.7|0
1634748300000|2021-10-20 16:45:00|7597.2|7595.4|7601.6|7599.8|7601.7|7599.9|7595.3|7593.5|0
1634748600000|2021-10-20 16:50:00|7601.9|7600.1|7600.4|7598.6|7601.9|7600.1|7596.1|7594.3|0
1634748900000|2021-10-20 16:55:00|7600.3|7598.5|7597.5|7595.7|7600.9|7599.1|7596.4|7594.6|0
1634749200000|2021-10-20 17:00:00|7597.6|7595.8|7589.8|7588|7599.7|7597.9|7589|7587.2|0
1634749500000|2021-10-20 17:05:00|7589.7|7587.9|7572.2|7570.4|7590.9|7589.1|7571.7|7569.9|0
1634749800000|2021-10-20 17:10:00|7572.5|7570.7|7572.1|7570.3|7577.7|7575.9|7572.1|7570.3|0
1634750100000|2021-10-20 17:15:00|7572.5|7570.7|7555.6|7553.8|7572.5|7570.7|7555.5|7553.7|0
1634750400000|2021-10-20 17:20:00|7555.9|7554.1|7561.5|7559.7|7562.2|7560.4|7544.8|7543|0
1634750700000|2021-10-20 17:25:00|7561.3|7559.5|7565.6|7563.8|7566.2|7564.4|7559.4|7557.6|0
1634751000000|2021-10-20 17:30:00|7565.4|7563.6|7565|7563.2|7567.4|7565.6|7560.1|7558.3|0
1634751300000|2021-10-20 17:35:00|7565.1|7563.3|7574.5|7572.7|7574.7|7572.9|7565.1|7563.3|0
1634751600000|2021-10-20 17:40:00|7574.8|7573|7572.3|7570.5|7575.9|7574.1|7569.3|7567.5|0
1634751900000|2021-10-20 17:45:00|7572.8|7571|7571.4|7569.6|7574.6|7572.8|7567.3|7565.5|0
1634752200000|2021-10-20 17:50:00|7571.3|7569.5|7577.2|7575.4|7577.3|7575.5|7570.4|7568.6|0
1634752500000|2021-10-20 17:55:00|7577.3|7575.5|7579.7|7577.9|7581.7|7579.9|7576.7|7574.9|0
1634752800000|2021-10-20 18:00:00|7578.1|7576.3|7584.2|7582.4|7584.3|7582.5|7578|7576.2|0
1634753100000|2021-10-20 18:05:00|7584|7582.2|7583.6|7581.8|7584.9|7583.1|7581.6|7579.8|0
1634753400000|2021-10-20 18:10:00|7583.5|7581.7|7583.8|7582|7583.8|7582|7579.5|7577.7|0
1634753700000|2021-10-20 18:15:00|7583.9|7582.1|7582.2|7580.4|7586.7|7584.9|7581.6|7579.8|0
1634754000000|2021-10-20 18:20:00|7582.1|7580.3|7579.6|7577.8|7583.6|7581.8|7578.4|7576.6|0
1634754300000|2021-10-20 18:25:00|7579|7577.2|7585.4|7583.6|7585.8|7584|7579|7577.2|0
1634754600000|2021-10-20 18:30:00|7585.3|7583.5|7586.3|7584.5|7587.1|7585.3|7583.4|7581.6|0
1634754900000|2021-10-20 18:35:00|7586.2|7584.4|7583.1|7581.3|7586.2|7584.4|7582.2|7580.4|0
1634755200000|2021-10-20 18:40:00|7583|7581.2|7583.8|7582|7587.9|7586.1|7582.4|7580.6|0
1634755500000|2021-10-20 18:45:00|7583.4|7581.6|7583.4|7581.6|7584.9|7583.1|7581.6|7579.8|0
1634755800000|2021-10-20 18:50:00|7583.3|7581.5|7586.3|7584.5|7587.6|7585.8|7583.3|7581.5|0
1634756100000|2021-10-20 18:55:00|7586.2|7584.4|7588.3|7586.5|7590.2|7588.4|7585.9|7584.1|0
1634756400000|2021-10-20 19:00:00|7588.5|7586.7|7583.8|7582|7590.8|7589|7583.7|7581.9|0
1634756700000|2021-10-20 19:05:00|7583.6|7581.8|7589.3|7587.5|7589.9|7588.1|7583.4|7581.6|0
1634757000000|2021-10-20 19:10:00|7589.1|7587.3|7590.6|7588.8|7591.7|7589.9|7587.7|7585.9|0
1634757300000|2021-10-20 19:15:00|7590.5|7588.7|7587.1|7585.3|7591.3|7589.5|7585|7583.2|0
1634757600000|2021-10-20 19:20:00|7587.5|7585.7|7586.9|7585.1|7587.6|7585.8|7584.1|7582.3|0
1634757900000|2021-10-20 19:25:00|7586.8|7585|7582.2|7580.4|7587|7585.2|7582|7580.2|0
1634758200000|2021-10-20 19:30:00|7582.3|7580.5|7584.1|7582.3|7584.1|7582.3|7578.5|7576.7|0
1634758500000|2021-10-20 19:35:00|7584|7582.2|7574.5|7572.7|7584|7582.2|7574.5|7572.7|0
1634758800000|2021-10-20 19:40:00|7574.9|7573.1|7578.4|7576.6|7580.2|7578.4|7574.9|7573.1|0
1634759100000|2021-10-20 19:45:00|7577.9|7576.1|7579|7577.2|7581.1|7579.3|7576.8|7575|0
1634759400000|2021-10-20 19:50:00|7577.1|7575.3|7576.9|7575.1|7579.9|7578.1|7575.1|7573.3|0
1634759700000|2021-10-20 19:55:00|7576.8|7575|7582|7580.2|7582|7580.2|7572.6|7570.8|0
1634760000000|2021-10-20 20:00:00|7582.6|7579.6|7577.2|7574.2|7585.3|7582.3|7577.2|7574.2|0
1634760300000|2021-10-20 20:05:00|7578|7575|7570.9|7567.9|7593.6|7590.6|7569|7566|0
1634760600000|2021-10-20 20:10:00|7572.7|7569.7|7565.6|7562.6|7580|7577|7565.3|7562.3|0
1634760900000|2021-10-20 20:15:00|7565.7|7562.7|7568.4|7565.4|7573.6|7570.6|7565.7|7562.7|0
1634761200000|2021-10-20 20:20:00|7568.9|7565.9|7568.8|7565.8|7571.9|7568.9|7568|7565|0
1634761500000|2021-10-20 20:25:00|7568.5|7565.5|7568.9|7565.9|7571.9|7568.9|7567.5|7564.5|0
1634761800000|2021-10-20 20:30:00|7569.1|7566.1|7571.8|7568.8|7572.3|7569.3|7567.5|7564.5|0
1634762100000|2021-10-20 20:35:00|7571.7|7568.7|7570.8|7567.8|7573.6|7570.6|7570.5|7567.5|0
1634762400000|2021-10-20 20:40:00|7570.9|7567.9|7569.1|7566.1|7571.4|7568.4|7568.9|7565.9|0
1634762700000|2021-10-20 20:45:00|7568.9|7565.9|7568.5|7565.5|7570.4|7567.4|7568.5|7565.5|0
1634763000000|2021-10-20 20:50:00|7568.3|7565.3|7569.2|7566.2|7569.7|7566.7|7567.8|7564.8|0
1634763300000|2021-10-20 20:55:00|7568.9|7565.9|7568.4|7565.4|7569.4|7566.4|7568.3|7565.3|0
1634763600000|2021-10-20 21:00:00|7567.5|7564.5|7567.3|7564.3|7568.4|7565.4|7567.3|7564.3|0
1634763900000|2021-10-20 21:05:00|7567.6|7564.6|7566.9|7563.9|7569|7566|7566.1|7563.1|0
1634764200000|2021-10-20 21:10:00|7567|7564|7565.7|7562.7|7567.1|7564.1|7565.2|7562.2|0
1634764500000|2021-10-20 21:15:00|7565.8|7562.8|7568.1|7565.1|7568.3|7565.3|7565.8|7562.8|0
1634764800000|2021-10-20 21:20:00|7568.2|7565.2|7570.1|7567.1|7570.1|7567.1|7568|7565|0
1634765100000|2021-10-20 21:25:00|7569.7|7566.7|7569.1|7566.1|7569.8|7566.8|7568.7|7565.7|0
1634765400000|2021-10-20 21:30:00|7569.5|7566.5|7569.6|7566.6|7570.1|7567.1|7569|7566|0
1634765700000|2021-10-20 21:35:00|7569.5|7566.5|7571.8|7568.8|7572.8|7569.8|7569.1|7566.1|0
1634766000000|2021-10-20 21:40:00|7571.7|7568.7|7569.9|7566.9|7571.9|7568.9|7569.8|7566.8|0
1634766300000|2021-10-20 21:45:00|7569.7|7566.7|7569.5|7566.5|7570|7567|7567.8|7564.8|0
1634766600000|2021-10-20 21:50:00|7569.3|7566.3|7568.4|7565.4|7569.5|7566.5|7567.8|7564.8|0
1634766900000|2021-10-20 21:55:00|7568.5|7565.5|7568.1|7565.1|7569.3|7566.3|7567.6|7564.6|0
1634767200000|2021-10-20 22:00:00|7568|7565|7568.7|7565.7|7568.9|7565.9|7567.5|7564.5|0
1634767500000|2021-10-20 22:05:00|7568|7565|7568.4|7565.4|7569.8|7566.8|7567.9|7564.9|0
1634767800000|2021-10-20 22:10:00|7568.8|7565.8|7567.9|7564.9|7569.1|7566.1|7567.9|7564.9|0
1634768100000|2021-10-20 22:15:00|7567.8|7564.8|7567.1|7564.1|7568.1|7565.1|7567|7564|0
1634768400000|2021-10-20 22:20:00|7567|7564|7566.8|7563.8|7567.4|7564.4|7566.6|7563.6|0
1634768700000|2021-10-20 22:25:00|7566.7|7563.7|7567.7|7564.7|7568.9|7565.9|7566|7563|0
1634769000000|2021-10-20 22:30:00|7567.6|7564.6|7566.8|7563.8|7567.7|7564.7|7566.5|7563.5|0
1634769300000|2021-10-20 22:35:00|7567.1|7564.1|7568.6|7565.6|7568.9|7565.9|7566.7|7563.7|0
1634769600000|2021-10-20 22:40:00|7568.8|7565.8|7568.3|7565.3|7568.9|7565.9|7567.8|7564.8|0
1634769900000|2021-10-20 22:45:00|7568.4|7565.4|7567.9|7564.9|7568.7|7565.7|7567.9|7564.9|0
1634770200000|2021-10-20 22:50:00|7568|7565|7566.6|7563.6|7568.7|7565.7|7566.6|7563.6|0
1634770500000|2021-10-20 22:55:00|7566.7|7563.7|7565.7|7562.7|7566.9|7563.9|7565.6|7562.6|0
1634770800000|2021-10-20 23:00:00|7565.4|7562.4|7564.9|7561.9|7566.1|7563.1|7564.6|7561.6|0
1634771100000|2021-10-20 23:05:00|7565.1|7562.1|7565.5|7562.5|7566|7563|7564.6|7561.6|0
1634771400000|2021-10-20 23:10:00|7565.7|7562.7|7565.1|7562.1|7565.9|7562.9|7565.1|7562.1|0
1634771700000|2021-10-20 23:15:00|7565.2|7562.2|7564.2|7561.2|7565.3|7562.3|7564.1|7561.1|0
1634772000000|2021-10-20 23:20:00|7564.3|7561.3|7564.3|7561.3|7565|7562|7562.5|7559.5|0
1634772300000|2021-10-20 23:25:00|7564.4|7561.4|7563|7560|7564.4|7561.4|7562.8|7559.8|0
1634772600000|2021-10-20 23:30:00|7563.1|7560.1|7563.1|7560.1|7563.9|7560.9|7562.8|7559.8|0
1634772900000|2021-10-20 23:35:00|7563.3|7560.3|7563.2|7560.2|7563.4|7560.4|7562.6|7559.6|0
1634773200000|2021-10-20 23:40:00|7563.4|7560.4|7561.4|7558.4|7563.7|7560.7|7561.1|7558.1|0
1634773500000|2021-10-20 23:45:00|7561.2|7558.2|7558.5|7555.5|7561.3|7558.3|7558.4|7555.4|0
1634773800000|2021-10-20 23:50:00|7558.4|7555.4|7556.6|7553.6|7559.5|7556.5|7555.5|7552.5|0
1634774100000|2021-10-20 23:55:00|7556.7|7553.7|7553.8|7548.8|7557.8|7554.8|7551.8|7548.8|0
1634774400000|2021-10-21 00:00:00|7553.6|7548.6|7554.9|7549.9|7556.3|7551.3|7551.4|7546.4|0
1634774700000|2021-10-21 00:05:00|7554.8|7549.8|7555.8|7550.8|7556.3|7551.3|7554.7|7549.7|0
1634775000000|2021-10-21 00:10:00|7555.9|7550.9|7557.5|7552.5|7557.7|7552.7|7555.4|7550.4|0
1634775300000|2021-10-21 00:15:00|7557.4|7552.4|7553.7|7548.7|7557.5|7552.5|7551.8|7546.8|0
1634775600000|2021-10-21 00:20:00|7553.8|7548.8|7554.7|7549.7|7555.1|7550.1|7552.1|7547.1|0
1634775900000|2021-10-21 00:25:00|7554.6|7549.6|7553.7|7548.7|7555.2|7550.2|7553.4|7548.4|0
1634776200000|2021-10-21 00:30:00|7553.6|7548.6|7553.3|7548.3|7554.4|7549.4|7552.2|7547.2|0
1634776500000|2021-10-21 00:35:00|7553.6|7548.6|7557|7552|7557.3|7552.3|7553.4|7548.4|0
1634776800000|2021-10-21 00:40:00|7556.9|7551.9|7557|7552|7557|7552|7555.7|7550.7|0
1634777100000|2021-10-21 00:45:00|7556.9|7551.9|7558|7553|7558.5|7553.5|7556.5|7551.5|0
1634777400000|2021-10-21 00:50:00|7557.9|7552.9|7554.8|7549.8|7558|7553|7554.8|7549.8|0
1634777700000|2021-10-21 00:55:00|7555|7550|7555.9|7550.9|7556.4|7551.4|7554.1|7549.1|0
1634778000000|2021-10-21 01:00:00|7555.8|7550.8|7553.5|7548.5|7555.9|7550.9|7553.1|7548.1|0
1634778300000|2021-10-21 01:05:00|7553.4|7548.4|7550.7|7545.7|7554.3|7549.3|7549.6|7544.6|0
1634778600000|2021-10-21 01:10:00|7550.6|7545.6|7552.4|7547.4|7553|7548|7549.9|7544.9|0
1634778900000|2021-10-21 01:15:00|7552.5|7547.5|7553.2|7548.2|7554.2|7549.2|7551.9|7546.9|0
1634779200000|2021-10-21 01:20:00|7553.1|7548.1|7553.3|7548.3|7555.2|7550.2|7552.8|7547.8|0
1634779500000|2021-10-21 01:25:00|7553.2|7548.2|7550.9|7545.9|7553.5|7548.5|7550.2|7545.2|0
1634779800000|2021-10-21 01:30:00|7551|7546|7554.7|7549.7|7554.7|7549.7|7550.4|7545.4|0
1634780100000|2021-10-21 01:35:00|7554.8|7549.8|7561.8|7556.8|7563.1|7558.1|7554.8|7549.8|0
1634780400000|2021-10-21 01:40:00|7561.9|7556.9|7561.5|7556.5|7564.2|7559.2|7561.5|7556.5|0
1634780700000|2021-10-21 01:45:00|7561.6|7556.6|7564.8|7559.8|7564.8|7559.8|7561.5|7556.5|0
1634781000000|2021-10-21 01:50:00|7564.9|7559.9|7565.4|7560.4|7566.9|7561.9|7563.4|7558.4|0
1634781300000|2021-10-21 01:55:00|7565.6|7560.6|7564.9|7559.9|7566.5|7561.5|7564.3|7559.3|0
1634781600000|2021-10-21 02:00:00|7565|7560|7564.9|7559.9|7566|7561|7564.4|7559.4|0
1634781900000|2021-10-21 02:05:00|7565|7560|7566.8|7561.8|7566.8|7561.8|7564.7|7559.7|0
1634782200000|2021-10-21 02:10:00|7566.9|7561.9|7566.1|7561.1|7567.1|7562.1|7565.4|7560.4|0
1634782500000|2021-10-21 02:15:00|7566.2|7561.2|7565.1|7560.1|7566.9|7561.9|7564.8|7559.8|0
1634782800000|2021-10-21 02:20:00|7565|7560|7566.9|7561.9|7566.9|7561.9|7564.4|7559.4|0
1634783100000|2021-10-21 02:25:00|7566.8|7561.8|7567.9|7562.9|7568.5|7563.5|7566|7561|0
1634783400000|2021-10-21 02:30:00|7567.8|7562.8|7566.8|7561.8|7569|7564|7566.3|7561.3|0
1634783700000|2021-10-21 02:35:00|7566.7|7561.7|7567.9|7562.9|7568|7563|7566|7561|0
1634784000000|2021-10-21 02:40:00|7567.7|7562.7|7565.7|7560.7|7567.9|7562.9|7565.4|7560.4|0
1634784300000|2021-10-21 02:45:00|7565.8|7560.8|7564.5|7559.5|7566.7|7561.7|7564.3|7559.3|0
1634784600000|2021-10-21 02:50:00|7564.4|7559.4|7563.6|7558.6|7565.4|7560.4|7562.6|7557.6|0
1634784900000|2021-10-21 02:55:00|7563.7|7558.7|7563.8|7558.8|7564.5|7559.5|7563.2|7558.2|0
1634785200000|2021-10-21 03:00:00|7563.9|7558.9|7563.7|7558.7|7564.9|7559.9|7563.3|7558.3|0
1634785500000|2021-10-21 03:05:00|7563.8|7558.8|7563.2|7558.2|7564|7559|7562.4|7557.4|0
1634785800000|2021-10-21 03:10:00|7563|7558|7562.5|7557.5|7563.4|7558.4|7562.1|7557.1|0
1634786100000|2021-10-21 03:15:00|7562.4|7557.4|7559.6|7554.6|7563|7558|7559.6|7554.6|0
1634786400000|2021-10-21 03:20:00|7559.8|7554.8|7557.2|7552.2|7559.8|7554.8|7555.7|7550.7|0
1634786700000|2021-10-21 03:25:00|7557.1|7552.1|7558|7553|7558.3|7553.3|7556.9|7551.9|0
1634787000000|2021-10-21 03:30:00|7558.1|7553.1|7556.2|7551.2|7558.6|7553.6|7556.2|7551.2|0
1634787300000|2021-10-21 03:35:00|7556|7551|7557|7552|7557.4|7552.4|7555.1|7550.1|0
1634787600000|2021-10-21 03:40:00|7557.1|7552.1|7557.3|7552.3|7557.7|7552.7|7556.8|7551.8|0
1634787900000|2021-10-21 03:45:00|7557.2|7552.2|7557.2|7552.2|7558.3|7553.3|7557.2|7552.2|0
1634788200000|2021-10-21 03:50:00|7557.3|7552.3|7557.7|7552.7|7557.9|7552.9|7556.7|7551.7|0
1634788500000|2021-10-21 03:55:00|7557.6|7552.6|7554.4|7549.4|7558|7553|7554.4|7549.4|0
1634788800000|2021-10-21 04:00:00|7554.5|7549.5|7556.3|7551.3|7557.3|7552.3|7554.3|7549.3|0
1634789100000|2021-10-21 04:05:00|7556.2|7551.2|7556|7551|7556.8|7551.8|7554.9|7549.9|0
1634789400000|2021-10-21 04:10:00|7556.1|7551.1|7553.4|7548.4|7556.4|7551.4|7552.9|7547.9|0
1634789700000|2021-10-21 04:15:00|7553.3|7548.3|7550|7545|7553.4|7548.4|7547.7|7542.7|0
1634790000000|2021-10-21 04:20:00|7549.8|7544.8|7551.6|7546.6|7552.4|7547.4|7549.5|7544.5|0
1634790300000|2021-10-21 04:25:00|7551.4|7546.4|7549.9|7544.9|7552.1|7547.1|7548.9|7543.9|0
1634790600000|2021-10-21 04:30:00|7550|7545|7549.6|7544.6|7550.3|7545.3|7548.4|7543.4|0
1634790900000|2021-10-21 04:35:00|7549.4|7544.4|7550.4|7545.4|7551.1|7546.1|7548.7|7543.7|0
1634791200000|2021-10-21 04:40:00|7550.2|7545.2|7551.1|7546.1|7551.7|7546.7|7550.1|7545.1|0
1634791500000|2021-10-21 04:45:00|7551|7546|7552.9|7547.9|7552.9|7547.9|7550.1|7545.1|0
1634791800000|2021-10-21 04:50:00|7553|7548|7552.5|7547.5|7554.1|7549.1|7552.4|7547.4|0
1634792100000|2021-10-21 04:55:00|7552.6|7547.6|7553.8|7548.8|7553.8|7548.8|7551.2|7546.2|0
1634792400000|2021-10-21 05:00:00|7553.5|7548.5|7550.6|7545.6|7553.8|7548.8|7549.5|7544.5|0
1634792700000|2021-10-21 05:05:00|7550.4|7545.4|7549.2|7544.2|7551.7|7546.7|7549.1|7544.1|0
1634793000000|2021-10-21 05:10:00|7549.3|7544.3|7548.6|7543.6|7550.6|7545.6|7548.4|7543.4|0
1634793300000|2021-10-21 05:15:00|7548.5|7543.5|7547.8|7542.8|7548.5|7543.5|7543.2|7538.2|0
1634793600000|2021-10-21 05:20:00|7547.9|7542.9|7547.1|7542.1|7548.5|7543.5|7546.2|7541.2|0
1634793900000|2021-10-21 05:25:00|7547.4|7542.4|7549.1|7544.1|7549.4|7544.4|7546|7541|0
1634794200000|2021-10-21 05:30:00|7549|7544|7548|7543|7550|7545|7547.8|7542.8|0
1634794500000|2021-10-21 05:35:00|7548.1|7543.1|7548|7543|7549.2|7544.2|7547.1|7542.1|0
1634794800000|2021-10-21 05:40:00|7547.9|7542.9|7545.4|7540.4|7548.4|7543.4|7544.4|7539.4|0
1634795100000|2021-10-21 05:45:00|7545.3|7540.3|7544.4|7539.4|7546.1|7541.1|7543.1|7538.1|0
1634795400000|2021-10-21 05:50:00|7544.5|7539.5|7546.8|7541.8|7547.1|7542.1|7542.1|7537.1|0
1634795700000|2021-10-21 05:55:00|7546.7|7541.7|7548.7|7543.7|7549.4|7544.4|7546.6|7541.6|0
1634796000000|2021-10-21 06:00:00|7548.6|7543.6|7553.6|7548.6|7555|7550|7548.4|7543.4|0
1634796300000|2021-10-21 06:05:00|7553.8|7548.8|7553.2|7548.2|7555.9|7550.9|7552.9|7547.9|0
1634796600000|2021-10-21 06:10:00|7553.3|7548.3|7554.4|7549.4|7554.9|7549.9|7551.4|7546.4|0
1634796900000|2021-10-21 06:15:00|7554.5|7549.5|7553.9|7548.9|7555.8|7550.8|7552.5|7547.5|0
1634797200000|2021-10-21 06:20:00|7554|7549|7553.4|7548.4|7554.8|7549.8|7553.4|7548.4|0
1634797500000|2021-10-21 06:25:00|7553.5|7548.5|7554|7549|7554.1|7549.1|7552.5|7547.5|0
1634797800000|2021-10-21 06:30:00|7553.6|7548.6|7553.5|7548.5|7554|7549|7550.5|7545.5|0
1634798100000|2021-10-21 06:35:00|7553.4|7548.4|7554.4|7549.4|7555.8|7550.8|7552.8|7547.8|0
1634798400000|2021-10-21 06:40:00|7554.8|7549.8|7552.6|7547.6|7556.1|7551.1|7552|7547|0
1634798700000|2021-10-21 06:45:00|7552.7|7547.7|7550.2|7545.2|7552.7|7547.7|7550.2|7545.2|0
1634799000000|2021-10-21 06:50:00|7550.3|7545.3|7545.2|7540.2|7550.8|7545.8|7545.1|7540.1|0
1634799300000|2021-10-21 06:55:00|7545.1|7540.1|7543.8|7538.8|7546.6|7541.6|7540.4|7535.4|0
1634799600000|2021-10-21 07:00:00|7543.7|7538.7|7547.9|7542.9|7548.1|7543.1|7539.3|7534.3|0
1634799900000|2021-10-21 07:05:00|7548.1|7543.1|7553.6|7548.6|7553.6|7548.6|7546.1|7541.1|0
1634800200000|2021-10-21 07:10:00|7553.4|7548.4|7557.9|7552.9|7560.5|7555.5|7552.6|7547.6|0
1634800500000|2021-10-21 07:15:00|7557.8|7552.8|7555.5|7550.5|7560.4|7555.4|7554.9|7549.9|0
1634800800000|2021-10-21 07:20:00|7555.7|7550.7|7561.3|7556.3|7562|7557|7555.4|7550.4|0
1634801100000|2021-10-21 07:25:00|7562.1|7557.1|7566.9|7561.9|7568.6|7563.6|7561.4|7556.4|0
1634801400000|2021-10-21 07:30:00|7566.8|7561.8|7569.1|7564.1|7569.3|7564.3|7565.8|7560.8|0
1634801700000|2021-10-21 07:35:00|7569|7564|7564.6|7559.6|7569.2|7564.2|7564.4|7559.4|0
1634802000000|2021-10-21 07:40:00|7564.7|7559.7|7564.3|7559.3|7565.2|7560.2|7563.5|7558.5|0
1634802300000|2021-10-21 07:45:00|7564.2|7559.2|7562.7|7557.7|7565|7560|7561.6|7556.6|0
1634802600000|2021-10-21 07:50:00|7562.8|7557.8|7566.8|7561.8|7567.6|7562.6|7562.2|7557.2|0
1634802900000|2021-10-21 07:55:00|7566.9|7561.9|7566.5|7561.5|7569.8|7564.8|7566.2|7561.2|0
1634803200000|2021-10-21 08:00:00|7566.6|7561.6|7560.3|7557.3|7567.5|7562.5|7558.8|7555.8|0
1634803500000|2021-10-21 08:05:00|7560.1|7557.1|7560|7557|7562.4|7559.4|7559.5|7556.5|0
1634803800000|2021-10-21 08:10:00|7559.9|7556.9|7559.5|7556.5|7560.3|7557.3|7550.1|7547.1|0
1634804100000|2021-10-21 08:15:00|7550.4|7547.4|7550.8|7547.8|7551.5|7548.5|7549.6|7546.6|0
1634804400000|2021-10-21 08:20:00|7551.1|7548.1|7548.8|7545.8|7551.1|7548.1|7548.5|7545.5|0
1634804700000|2021-10-21 08:25:00|7548.9|7545.9|7550.3|7547.3|7550.8|7547.8|7547.9|7544.9|0
1634805000000|2021-10-21 08:30:00|7550.4|7547.4|7555.6|7552.6|7555.6|7552.6|7547.3|7544.3|0
1634805300000|2021-10-21 08:35:00|7555.7|7552.7|7556.4|7553.4|7556.8|7553.8|7554.9|7551.9|0
1634805600000|2021-10-21 08:40:00|7556.5|7553.5|7557.3|7554.3|7557.5|7554.5|7556.2|7553.2|0
1634805900000|2021-10-21 08:45:00|7557.2|7554.2|7556|7553|7557.7|7554.7|7555.9|7552.9|0
1634806200000|2021-10-21 08:50:00|7556.1|7553.1|7553.3|7550.3|7556.3|7553.3|7551.6|7548.6|0
1634806500000|2021-10-21 08:55:00|7554.4|7551.4|7554.2|7551.2|7554.7|7551.7|7553.9|7550.9|0
1634806800000|2021-10-21 09:00:00|7554.3|7551.3|7554|7551|7555|7552|7553.5|7550.5|0
1634807100000|2021-10-21 09:05:00|7553.9|7550.9|7555.5|7552.5|7556.2|7553.2|7553.9|7550.9|0
1634807400000|2021-10-21 09:10:00|7555.6|7552.6|7555.6|7552.6|7556.9|7553.9|7554.9|7551.9|0
1634807700000|2021-10-21 09:15:00|7555.7|7552.7|7555.6|7552.6|7556|7553|7555.4|7552.4|0
1634808000000|2021-10-21 09:20:00|7556.1|7553.1|7555.8|7552.8|7557.1|7554.1|7555.4|7552.4|0
1634808300000|2021-10-21 09:25:00|7555.7|7552.7|7556.1|7553.1|7556.5|7553.5|7555.2|7552.2|0
1634808600000|2021-10-21 09:30:00|7556.2|7553.2|7558.2|7555.2|7558.2|7555.2|7556.1|7553.1|0
1634808900000|2021-10-21 09:35:00|7558.1|7555.1|7558.3|7555.3|7558.9|7555.9|7557.6|7554.6|0
1634809200000|2021-10-21 09:40:00|7558.7|7555.7|7558.3|7555.3|7559|7556|7558|7555|0
1634809500000|2021-10-21 09:45:00|7558.5|7555.5|7558.1|7555.1|7559.9|7556.9|7557.7|7554.7|0
1634809800000|2021-10-21 09:50:00|7558.3|7555.3|7557.8|7554.8|7559.2|7556.2|7557.4|7554.4|0
1634810100000|2021-10-21 09:55:00|7557.9|7554.9|7558.2|7555.2|7558.6|7555.6|7557.4|7554.4|0
1634810400000|2021-10-21 10:00:00|7558.3|7555.3|7559.3|7556.3|7559.6|7556.6|7557.3|7554.3|0
1634810700000|2021-10-21 10:05:00|7559.4|7556.4|7558|7555|7559.4|7556.4|7557.2|7554.2|0
1634811000000|2021-10-21 10:10:00|7558.1|7555.1|7558.6|7555.6|7558.6|7555.6|7555.4|7552.4|0
1634811300000|2021-10-21 10:15:00|7558.7|7555.7|7558.4|7555.4|7559.1|7556.1|7557.6|7554.6|0
1634811600000|2021-10-21 10:20:00|7558.8|7555.8|7557|7554|7558.9|7555.9|7557|7554|0
1634811900000|2021-10-21 10:25:00|7557.1|7554.1|7558.5|7555.5|7559.2|7556.2|7556.9|7553.9|0
1634812200000|2021-10-21 10:30:00|7558.4|7555.4|7562|7559|7562.9|7559.9|7558.4|7555.4|0
1634812500000|2021-10-21 10:35:00|7561.9|7558.9|7561.4|7558.4|7562.1|7559.1|7560.3|7557.3|0
1634812800000|2021-10-21 10:40:00|7560.3|7557.3|7561.1|7558.1|7562.5|7559.5|7560.3|7557.3|0
1634813100000|2021-10-21 10:45:00|7561.3|7558.3|7559.7|7556.7|7562.4|7559.4|7559.6|7556.6|0
1634813400000|2021-10-21 10:50:00|7559.8|7556.8|7556.6|7553.6|7559.8|7556.8|7556.3|7553.3|0
1634813700000|2021-10-21 10:55:00|7556.4|7553.4|7557.5|7554.5|7557.6|7554.6|7556.2|7553.2|0
1634814000000|2021-10-21 11:00:00|7557.8|7554.8|7556|7553|7559.5|7556.5|7556|7553|0
1634814300000|2021-10-21 11:05:00|7556.3|7553.3|7556.7|7553.7|7557.1|7554.1|7555.1|7552.1|0
1634814600000|2021-10-21 11:10:00|7556.5|7553.5|7557.2|7554.2|7558|7555|7555.9|7552.9|0
1634814900000|2021-10-21 11:15:00|7556.9|7553.9|7558.1|7555.1|7558.1|7555.1|7556.4|7553.4|0
1634815200000|2021-10-21 11:20:00|7558.8|7555.8|7557.6|7554.6|7559.7|7556.7|7556.4|7553.4|0
1634815500000|2021-10-21 11:25:00|7557.5|7554.5|7554.6|7551.6|7558.2|7555.2|7554.6|7551.6|0
1634815800000|2021-10-21 11:30:00|7554.3|7551.3|7553.3|7550.3|7555.4|7552.4|7553.1|7550.1|0
1634816100000|2021-10-21 11:35:00|7553.4|7550.4|7552.4|7549.4|7554.3|7551.3|7552.4|7549.4|0
1634816400000|2021-10-21 11:40:00|7552.5|7549.5|7550.9|7547.9|7553.3|7550.3|7550.9|7547.9|0
1634816700000|2021-10-21 11:45:00|7551|7548|7549|7546|7551.1|7548.1|7548.9|7545.9|0
1634817000000|2021-10-21 11:50:00|7548.9|7545.9|7549.3|7546.3|7550.3|7547.3|7548.9|7545.9|0
1634817300000|2021-10-21 11:55:00|7549.1|7546.1|7546.2|7543.2|7549.1|7546.1|7545.6|7542.6|0
1634817600000|2021-10-21 12:00:00|7546.3|7543.3|7544.4|7541.4|7546.4|7543.4|7543.6|7540.6|0
1634817900000|2021-10-21 12:05:00|7544.3|7541.3|7544.9|7541.9|7546.3|7543.3|7544|7541|0
1634818200000|2021-10-21 12:10:00|7545|7542|7544|7541|7545.1|7542.1|7543.3|7540.3|0
1634818500000|2021-10-21 12:15:00|7544.1|7541.1|7539.6|7536.6|7544.1|7541.1|7539.6|7536.6|0
1634818800000|2021-10-21 12:20:00|7539.7|7536.7|7544.1|7541.1|7544.6|7541.6|7539.6|7536.6|0
1634819100000|2021-10-21 12:25:00|7544|7541|7542.6|7539.6|7544.2|7541.2|7542.1|7539.1|0
1634819400000|2021-10-21 12:30:00|7542.9|7539.9|7546.7|7543.7|7547.2|7544.2|7542.7|7539.7|0
1634819700000|2021-10-21 12:35:00|7546.5|7543.5|7548.7|7545.7|7550.3|7547.3|7546.2|7543.2|0
1634820000000|2021-10-21 12:40:00|7548.9|7545.9|7552.4|7549.4|7552.4|7549.4|7547.9|7544.9|0
1634820300000|2021-10-21 12:45:00|7552.5|7549.5|7551.8|7548.8|7553.3|7550.3|7550.8|7547.8|0
1634820600000|2021-10-21 12:50:00|7551.9|7548.9|7549|7546|7551.9|7548.9|7549|7546|0
1634820900000|2021-10-21 12:55:00|7548.8|7545.8|7548.2|7545.2|7549.9|7546.9|7548.1|7545.1|0
1634821200000|2021-10-21 13:00:00|7548|7545|7549.4|7546.4|7550.9|7547.9|7547.9|7544.9|0
1634821500000|2021-10-21 13:05:00|7549.6|7546.6|7554.9|7551.9|7555|7552|7549.2|7546.2|0
1634821800000|2021-10-21 13:10:00|7555.2|7552.2|7556.4|7553.4|7558.8|7555.8|7555|7552|0
1634822100000|2021-10-21 13:15:00|7556.7|7553.7|7556.6|7553.6|7557.5|7554.5|7556|7553|0
1634822400000|2021-10-21 13:20:00|7556.9|7553.9|7559.4|7556.4|7560.4|7557.4|7556.8|7553.8|0
1634822700000|2021-10-21 13:25:00|7561.1|7558.1|7569.3|7566.3|7570.8|7567.8|7560|7557|0
1634823000000|2021-10-21 13:30:00|7567.9|7564.9|7596.5|7594.7|7596.5|7594.7|7567.1|7564.1|0
1634823300000|2021-10-21 13:35:00|7597.3|7595.5|7612.3|7610.5|7620.8|7619|7593|7591.2|0
1634823600000|2021-10-21 13:40:00|7612|7610.2|7622.1|7620.3|7628.6|7626.8|7609.7|7607.9|0
1634823900000|2021-10-21 13:45:00|7623.2|7621.4|7618.1|7616.3|7629.3|7627.5|7617.5|7615.7|0
1634824200000|2021-10-21 13:50:00|7619.4|7617.6|7628.6|7626.8|7631.6|7629.8|7619.4|7617.6|0
1634824500000|2021-10-21 13:55:00|7628.8|7627|7616.5|7614.7|7630.1|7628.3|7613.3|7611.5|0
1634824800000|2021-10-21 14:00:00|7616|7614.2|7626.2|7624.4|7626.2|7624.4|7614.2|7612.4|0
1634825100000|2021-10-21 14:05:00|7625.1|7623.3|7634.4|7632.6|7635|7633.2|7622.7|7620.9|0
1634825400000|2021-10-21 14:10:00|7634|7632.2|7638.8|7637|7638.8|7637|7628.5|7626.7|0
1634825700000|2021-10-21 14:15:00|7638.9|7637.1|7641.9|7640.1|7643.3|7641.5|7634.9|7633.1|0
1634826000000|2021-10-21 14:20:00|7642.3|7640.5|7644.8|7643|7647.7|7645.9|7635.8|7634|0
1634826300000|2021-10-21 14:25:00|7644.9|7643.1|7656.2|7654.4|7656.2|7654.4|7643.4|7641.6|0
1634826600000|2021-10-21 14:30:00|7656.6|7654.8|7655.6|7653.8|7659.1|7657.3|7652.8|7651|0
1634826900000|2021-10-21 14:35:00|7655.4|7653.6|7660.5|7658.7|7661.1|7659.3|7653.3|7651.5|0
1634827200000|2021-10-21 14:40:00|7660.6|7658.8|7660.5|7658.7|7662.6|7660.8|7655.6|7653.8|0
1634827500000|2021-10-21 14:45:00|7660.4|7658.6|7659.8|7658|7663.1|7661.3|7657.8|7656|0
1634827800000|2021-10-21 14:50:00|7660.4|7658.6|7656.3|7654.5|7662|7660.2|7655.9|7654.1|0
1634828100000|2021-10-21 14:55:00|7656.6|7654.8|7658.5|7656.7|7660.7|7658.9|7656.1|7654.3|0
1634828400000|2021-10-21 15:00:00|7659|7657.2|7657.3|7655.5|7664.2|7662.4|7656.6|7654.8|0
1634828700000|2021-10-21 15:05:00|7657.2|7655.4|7653.7|7651.9|7657.6|7655.8|7651.5|7649.7|0
1634829000000|2021-10-21 15:10:00|7654.4|7652.6|7655.3|7653.5|7658.9|7657.1|7652.6|7650.8|0
1634829300000|2021-10-21 15:15:00|7655.5|7653.7|7646.2|7644.4|7655.9|7654.1|7643.9|7642.1|0
1634829600000|2021-10-21 15:20:00|7646.1|7644.3|7643.1|7641.3|7646.3|7644.5|7641.7|7639.9|0
1634829900000|2021-10-21 15:25:00|7643.5|7641.7|7629|7627.2|7645.1|7643.3|7628.4|7626.6|0
1634830200000|2021-10-21 15:30:00|7629.5|7627.7|7626.5|7624.7|7636.9|7635.1|7625.6|7623.8|0
1634830500000|2021-10-21 15:35:00|7625.9|7624.1|7627.5|7625.7|7629.5|7627.7|7622.5|7620.7|0
1634830800000|2021-10-21 15:40:00|7627.7|7625.9|7631.1|7629.3|7631.1|7629.3|7625.9|7624.1|0
1634831100000|2021-10-21 15:45:00|7631|7629.2|7632.6|7630.8|7633.6|7631.8|7627.5|7625.7|0
1634831400000|2021-10-21 15:50:00|7632.5|7630.7|7628.9|7627.1|7634|7632.2|7627.1|7625.3|0
1634831700000|2021-10-21 15:55:00|7628.8|7627|7633.3|7631.5|7635.3|7633.5|7627.8|7626|0
1634832000000|2021-10-21 16:00:00|7633.4|7631.6|7634.4|7632.6|7638.3|7636.5|7632.9|7631.1|0
1634832300000|2021-10-21 16:05:00|7634.1|7632.3|7634.8|7633|7638.7|7636.9|7622.3|7620.5|0
1634832600000|2021-10-21 16:10:00|7634.9|7633.1|7643.2|7641.4|7643.2|7641.4|7634.9|7633.1|0
1634832900000|2021-10-21 16:15:00|7643.4|7641.6|7642.8|7641|7643.8|7642|7638.8|7637|0
1634833200000|2021-10-21 16:20:00|7643|7641.2|7647.3|7645.5|7648.6|7646.8|7642.5|7640.7|0
1634833500000|2021-10-21 16:25:00|7647.4|7645.6|7646.5|7644.7|7649.6|7647.8|7645.6|7643.8|0
1634833800000|2021-10-21 16:30:00|7646.3|7644.5|7646.3|7644.5|7648.1|7646.3|7645.3|7643.5|0
1634834100000|2021-10-21 16:35:00|7646.5|7644.7|7647.5|7645.7|7648.2|7646.4|7645|7643.2|0
1634834400000|2021-10-21 16:40:00|7647.4|7645.6|7649.3|7647.5|7650.3|7648.5|7645.1|7643.3|0
1634834700000|2021-10-21 16:45:00|7649.2|7647.4|7648.5|7646.7|7650.6|7648.8|7646.8|7645|0
1634835000000|2021-10-21 16:50:00|7649.1|7647.3|7656.1|7654.3|7656.4|7654.6|7648.9|7647.1|0
1634835300000|2021-10-21 16:55:00|7655.8|7654|7657.2|7655.4|7659.5|7657.7|7655.8|7654|0
1634835600000|2021-10-21 17:00:00|7656.7|7654.9|7650.1|7648.3|7656.7|7654.9|7649.6|7647.8|0
1634835900000|2021-10-21 17:05:00|7650|7648.2|7653.2|7651.4|7653.2|7651.4|7649.3|7647.5|0
1634836200000|2021-10-21 17:10:00|7653.3|7651.5|7641.7|7639.9|7653.3|7651.5|7641.5|7639.7|0
1634836500000|2021-10-21 17:15:00|7641.8|7640|7640.2|7638.4|7643|7641.2|7638.2|7636.4|0
1634836800000|2021-10-21 17:20:00|7640.3|7638.5|7644.9|7643.1|7645.1|7643.3|7639.9|7638.1|0
1634837100000|2021-10-21 17:25:00|7645.1|7643.3|7645.8|7644|7647|7645.2|7643|7641.2|0
1634837400000|2021-10-21 17:30:00|7645.9|7644.1|7645|7643.2|7646.6|7644.8|7644.4|7642.6|0
1634837700000|2021-10-21 17:35:00|7644.8|7643|7645.5|7643.7|7646.7|7644.9|7644.7|7642.9|0
1634838000000|2021-10-21 17:40:00|7645.6|7643.8|7643.2|7641.4|7647.1|7645.3|7641.7|7639.9|0
1634838300000|2021-10-21 17:45:00|7643.7|7641.9|7635.2|7633.4|7643.7|7641.9|7634.2|7632.4|0
1634838600000|2021-10-21 17:50:00|7635.3|7633.5|7626.7|7624.9|7635.4|7633.6|7626.2|7624.4|0
1634838900000|2021-10-21 17:55:00|7627.7|7625.9|7628.5|7626.7|7633|7631.2|7626.6|7624.8|0
1634839200000|2021-10-21 18:00:00|7629.1|7627.3|7632.1|7630.3|7634.3|7632.5|7627.6|7625.8|0
1634839500000|2021-10-21 18:05:00|7632.2|7630.4|7631.9|7630.1|7634.7|7632.9|7631.1|7629.3|0
1634839800000|2021-10-21 18:10:00|7631.7|7629.9|7633.7|7631.9|7634|7632.2|7629.4|7627.6|0
1634840100000|2021-10-21 18:15:00|7633.8|7632|7637.2|7635.4|7639.6|7637.8|7633.5|7631.7|0
1634840400000|2021-10-21 18:20:00|7637.1|7635.3|7640.7|7638.9|7640.7|7638.9|7635.1|7633.3|0
1634840700000|2021-10-21 18:25:00|7640.3|7638.5|7644.4|7642.6|7645.9|7644.1|7640.2|7638.4|0
1634841000000|2021-10-21 18:30:00|7644.3|7642.5|7645.4|7643.6|7646.1|7644.3|7643.2|7641.4|0
1634841300000|2021-10-21 18:35:00|7645.3|7643.5|7645.6|7643.8|7646.8|7645|7644.1|7642.3|0
1634841600000|2021-10-21 18:40:00|7646.1|7644.3|7649.2|7647.4|7649.8|7648|7645.2|7643.4|0
1634841900000|2021-10-21 18:45:00|7649|7647.2|7651.3|7649.5|7651.8|7650|7646|7644.2|0
1634842200000|2021-10-21 18:50:00|7651.4|7649.6|7649|7647.2|7651.4|7649.6|7648.9|7647.1|0
1634842500000|2021-10-21 18:55:00|7648.9|7647.1|7651.3|7649.5|7651.5|7649.7|7647.7|7645.9|0
1634842800000|2021-10-21 19:00:00|7651.6|7649.8|7655|7653.2|7658.1|7656.3|7651.1|7649.3|0
1634843100000|2021-10-21 19:05:00|7655.6|7653.8|7650.8|7649|7658.3|7656.5|7650.7|7648.9|0
1634843400000|2021-10-21 19:10:00|7650.7|7648.9|7653.9|7652.1|7653.9|7652.1|7650.1|7648.3|0
1634843700000|2021-10-21 19:15:00|7654.2|7652.4|7656.6|7654.8|7659|7657.2|7652.7|7650.9|0
1634844000000|2021-10-21 19:20:00|7656.7|7654.9|7660.8|7659|7661.3|7659.5|7656.5|7654.7|0
1634844300000|2021-10-21 19:25:00|7660.9|7659.1|7662.2|7660.4|7662.7|7660.9|7659.5|7657.7|0
1634844600000|2021-10-21 19:30:00|7662.3|7660.5|7660.1|7658.3|7663.3|7661.5|7659.3|7657.5|0
1634844900000|2021-10-21 19:35:00|7660|7658.2|7656.5|7654.7|7660.7|7658.9|7656.4|7654.6|0
1634845200000|2021-10-21 19:40:00|7656.4|7654.6|7657|7655.2|7657.9|7656.1|7654.2|7652.4|0
1634845500000|2021-10-21 19:45:00|7657.2|7655.4|7656.7|7654.9|7657.2|7655.4|7652.3|7650.5|0
1634845800000|2021-10-21 19:50:00|7658|7656.2|7658.4|7656.6|7658.5|7656.7|7652.8|7651|0
1634846100000|2021-10-21 19:55:00|7657.7|7655.9|7663.7|7661.9|7667.3|7665.5|7656.8|7655|0
1634846400000|2021-10-21 20:00:00|7664.3|7661.3|7665.2|7662.2|7667.4|7664.4|7660.6|7657.6|0
1634846700000|2021-10-21 20:05:00|7664.9|7661.9|7669.8|7666.8|7672.2|7669.2|7664.9|7661.9|0
1634847000000|2021-10-21 20:10:00|7661.9|7658.9|7545.2|7542.2|7662.2|7659.2|7545.1|7542.1|0
1634847300000|2021-10-21 20:15:00|7546.5|7543.5|7534.9|7531.9|7552.5|7549.5|7526.6|7523.6|0
1634847600000|2021-10-21 20:20:00|7534.7|7531.7|7541.5|7538.5|7541.5|7538.5|7529.9|7526.9|0
1634847900000|2021-10-21 20:25:00|7541.7|7538.7|7547.8|7544.8|7553.4|7550.4|7541.7|7538.7|0
1634848200000|2021-10-21 20:30:00|7547.7|7544.7|7544.3|7541.3|7550.1|7547.1|7538.4|7535.4|0
1634848500000|2021-10-21 20:35:00|7544|7541|7544.4|7541.4|7546.3|7543.3|7539.7|7536.7|0
1634848800000|2021-10-21 20:40:00|7544.7|7541.7|7557.2|7554.2|7557.2|7554.2|7541.8|7538.8|0
1634849100000|2021-10-21 20:45:00|7556.2|7553.2|7552.4|7549.4|7561.4|7558.4|7551.4|7548.4|0
1634849400000|2021-10-21 20:50:00|7552.7|7549.7|7567.4|7564.4|7570.3|7567.3|7551.2|7548.2|0
1634849700000|2021-10-21 20:55:00|7567.5|7564.5|7565|7562|7571.3|7568.3|7563|7560|0
1634850000000|2021-10-21 21:00:00|7563.8|7560.8|7569.6|7566.6|7569.6|7566.6|7563.6|7560.6|0
1634850300000|2021-10-21 21:05:00|7569.5|7566.5|7570.4|7567.4|7573.8|7570.8|7569.4|7566.4|0
1634850600000|2021-10-21 21:10:00|7570.2|7567.2|7563.3|7560.3|7570.2|7567.2|7560.2|7557.2|0
1634850900000|2021-10-21 21:15:00|7563|7560|7568.3|7565.3|7568.3|7565.3|7561.2|7558.2|0
1634851200000|2021-10-21 21:20:00|7568|7565|7565.1|7562.1|7569.2|7566.2|7563.7|7560.7|0
1634851500000|2021-10-21 21:25:00|7565|7562|7564.7|7561.7|7566.4|7563.4|7563.3|7560.3|0
1634851800000|2021-10-21 21:30:00|7564.5|7561.5|7565.3|7562.3|7568.4|7565.4|7564.2|7561.2|0
1634852100000|2021-10-21 21:35:00|7565.1|7562.1|7558.2|7555.2|7565.1|7562.1|7557.8|7554.8|0
1634852400000|2021-10-21 21:40:00|7558.3|7555.3|7563.4|7560.4|7563.7|7560.7|7556.7|7553.7|0
1634852700000|2021-10-21 21:45:00|7563.3|7560.3|7567.3|7564.3|7570.3|7567.3|7562.7|7559.7|0
1634853000000|2021-10-21 21:50:00|7567.4|7564.4|7567.1|7564.1|7568.8|7565.8|7566|7563|0
1634853300000|2021-10-21 21:55:00|7566.9|7563.9|7561|7558|7567.2|7564.2|7555.9|7552.9|0
1634853600000|2021-10-21 22:00:00|7562|7559|7559.6|7556.6|7563.5|7560.5|7557.9|7554.9|0
1634853900000|2021-10-21 22:05:00|7559.5|7556.5|7561.7|7558.7|7561.7|7558.7|7559.5|7556.5|0
1634854200000|2021-10-21 22:10:00|7561.8|7558.8|7560.7|7557.7|7561.9|7558.9|7558.9|7555.9|0
1634854500000|2021-10-21 22:15:00|7561.1|7558.1|7563.7|7560.7|7565|7562|7560.3|7557.3|0
1634854800000|2021-10-21 22:20:00|7563.6|7560.6|7566.4|7563.4|7567.1|7564.1|7563|7560|0
1634855100000|2021-10-21 22:25:00|7566.7|7563.7|7568.2|7565.2|7569.2|7566.2|7565.6|7562.6|0
1634855400000|2021-10-21 22:30:00|7568.1|7565.1|7568.2|7565.2|7568.6|7565.6|7567.5|7564.5|0
1634855700000|2021-10-21 22:35:00|7568.1|7565.1|7570|7567|7570.8|7567.8|7567.9|7564.9|0
1634856000000|2021-10-21 22:40:00|7570.2|7567.2|7570.4|7567.4|7571.7|7568.7|7569.2|7566.2|0
1634856300000|2021-10-21 22:45:00|7570|7567|7572|7569|7572.4|7569.4|7569.6|7566.6|0
1634856600000|2021-10-21 22:50:00|7572.1|7569.1|7573.4|7570.4|7573.4|7570.4|7571.8|7568.8|0
1634856900000|2021-10-21 22:55:00|7573.3|7570.3|7572.1|7569.1|7574.6|7571.6|7571.9|7568.9|0
1634857200000|2021-10-21 23:00:00|7571.9|7568.9|7569.7|7566.7|7571.9|7568.9|7568.4|7565.4|0
1634857500000|2021-10-21 23:05:00|7568.5|7565.5|7569.5|7566.5|7569.7|7566.7|7566.5|7563.5|0
1634857800000|2021-10-21 23:10:00|7569.6|7566.6|7572.2|7569.2|7572.4|7569.4|7568.8|7565.8|0
1634858100000|2021-10-21 23:15:00|7572|7569|7572.1|7569.1|7572.3|7569.3|7570|7567|0
1634858400000|2021-10-21 23:20:00|7572|7569|7570.3|7567.3|7572.2|7569.2|7570.3|7567.3|0
1634858700000|2021-10-21 23:25:00|7570.2|7567.2|7570.4|7567.4|7570.7|7567.7|7569.7|7566.7|0
1634859000000|2021-10-21 23:30:00|7570.8|7567.8|7570.9|7567.9|7571.3|7568.3|7569.6|7566.6|0
1634859300000|2021-10-21 23:35:00|7570.8|7567.8|7569.4|7566.4|7571.4|7568.4|7569|7566|0
1634859600000|2021-10-21 23:40:00|7569.3|7566.3|7567.1|7564.1|7570.5|7567.5|7566.5|7563.5|0
1634859900000|2021-10-21 23:45:00|7566.9|7563.9|7566.9|7563.9|7567.4|7564.4|7564.3|7561.3|0
1634860200000|2021-10-21 23:50:00|7567|7564|7562.6|7559.6|7567.2|7564.2|7562.2|7559.2|0
1634860500000|2021-10-21 23:55:00|7562.4|7559.4|7563.7|7558.7|7565.3|7562.3|7561.9|7558.7|0
1634860800000|2021-10-22 00:00:00|7563.8|7558.8|7567|7562|7570.1|7565.1|7563.4|7558.4|0
1634861100000|2021-10-22 00:05:00|7567.1|7562.1|7565.6|7560.6|7568.6|7563.6|7565.2|7560.2|0
1634861400000|2021-10-22 00:10:00|7565.7|7560.7|7564.7|7559.7|7566.2|7561.2|7563.8|7558.8|0
1634861700000|2021-10-22 00:15:00|7564.8|7559.8|7568|7563|7568.8|7563.8|7564.4|7559.4|0
1634862000000|2021-10-22 00:20:00|7567.9|7562.9|7570.7|7565.7|7570.8|7565.8|7567.5|7562.5|0
1634862300000|2021-10-22 00:25:00|7570.6|7565.6|7573.3|7568.3|7573.5|7568.5|7568.8|7563.8|0
1634862600000|2021-10-22 00:30:00|7573.5|7568.5|7575.1|7570.1|7577.3|7572.3|7573.5|7568.5|0
1634862900000|2021-10-22 00:35:00|7575.2|7570.2|7575|7570|7576.4|7571.4|7574|7569|0
1634863200000|2021-10-22 00:40:00|7574.9|7569.9|7573.2|7568.2|7575.3|7570.3|7572.7|7567.7|0
1634863500000|2021-10-22 00:45:00|7573.1|7568.1|7568.7|7563.7|7573.3|7568.3|7568.3|7563.3|0
1634863800000|2021-10-22 00:50:00|7568.5|7563.5|7569|7564|7569|7564|7566.7|7561.7|0
1634864100000|2021-10-22 00:55:00|7569.1|7564.1|7571.6|7566.6|7571.6|7566.6|7567.6|7562.6|0
1634864400000|2021-10-22 01:00:00|7571.4|7566.4|7569.6|7564.6|7572.7|7567.7|7569.1|7564.1|0
1634864700000|2021-10-22 01:05:00|7569.7|7564.7|7573.7|7568.7|7574.4|7569.4|7569.5|7564.5|0
1634865000000|2021-10-22 01:10:00|7573.6|7568.6|7574.2|7569.2|7575.9|7570.9|7573.2|7568.2|0
1634865300000|2021-10-22 01:15:00|7574.1|7569.1|7574.7|7569.7|7575.4|7570.4|7572.6|7567.6|0
1634865600000|2021-10-22 01:20:00|7574.8|7569.8|7574.1|7569.1|7575.4|7570.4|7573.8|7568.8|0
1634865900000|2021-10-22 01:25:00|7574.2|7569.2|7574.8|7569.8|7575.8|7570.8|7574.2|7569.2|0
1634866200000|2021-10-22 01:30:00|7574.7|7569.7|7574.2|7569.2|7577.2|7572.2|7573|7568|0
1634866500000|2021-10-22 01:35:00|7574.3|7569.3|7574.3|7569.3|7575.8|7570.8|7573.6|7568.6|0
1634866800000|2021-10-22 01:40:00|7574.2|7569.2|7579.3|7574.3|7579.8|7574.8|7572.2|7567.2|0
1634867100000|2021-10-22 01:45:00|7579.1|7574.1|7577.1|7572.1|7579.6|7574.6|7576.1|7571.1|0
1634867400000|2021-10-22 01:50:00|7577.4|7572.4|7578.3|7573.3|7579.1|7574.1|7577.3|7572.3|0
1634867700000|2021-10-22 01:55:00|7578.2|7573.2|7575.9|7570.9|7578.4|7573.4|7575.4|7570.4|0
1634868000000|2021-10-22 02:00:00|7576|7571|7573.8|7568.8|7576|7571|7573.4|7568.4|0
1634868300000|2021-10-22 02:05:00|7573.7|7568.7|7573.8|7568.8|7574.2|7569.2|7571.9|7566.9|0
1634868600000|2021-10-22 02:10:00|7573.9|7568.9|7572.7|7567.7|7574.3|7569.3|7572.2|7567.2|0
1634868900000|2021-10-22 02:15:00|7572.6|7567.6|7573.1|7568.1|7573.1|7568.1|7569.7|7564.7|0
1634869200000|2021-10-22 02:20:00|7573|7568|7573.6|7568.6|7574.5|7569.5|7572.9|7567.9|0
1634869500000|2021-10-22 02:25:00|7573.7|7568.7|7571.2|7566.2|7573.7|7568.7|7570.2|7565.2|0
1634869800000|2021-10-22 02:30:00|7571.1|7566.1|7572.6|7567.6|7573|7568|7570.7|7565.7|0
1634870100000|2021-10-22 02:35:00|7572.7|7567.7|7575.5|7570.5|7576.2|7571.2|7572.7|7567.7|0
1634870400000|2021-10-22 02:40:00|7575.6|7570.6|7575.8|7570.8|7576.7|7571.7|7574.1|7569.1|0
1634870700000|2021-10-22 02:45:00|7575.9|7570.9|7574.2|7569.2|7576.2|7571.2|7574|7569|0
1634871000000|2021-10-22 02:50:00|7574.3|7569.3|7573.5|7568.5|7575.2|7570.2|7572.4|7567.4|0
1634871300000|2021-10-22 02:55:00|7573.6|7568.6|7575.2|7570.2|7575.6|7570.6|7573.4|7568.4|0
1634871600000|2021-10-22 03:00:00|7575.4|7570.4|7575.2|7570.2|7576.7|7571.7|7574.9|7569.9|0
1634871900000|2021-10-22 03:05:00|7575.3|7570.3|7579.9|7574.9|7580.3|7575.3|7575.2|7570.2|0
1634872200000|2021-10-22 03:10:00|7579.8|7574.8|7579.1|7574.1|7579.8|7574.8|7578.9|7573.9|0
1634872500000|2021-10-22 03:15:00|7579.2|7574.2|7580.8|7575.8|7580.8|7575.8|7578.6|7573.6|0
1634872800000|2021-10-22 03:20:00|7580.7|7575.7|7588.6|7583.6|7588.8|7583.8|7580.3|7575.3|0
1634873100000|2021-10-22 03:25:00|7588.5|7583.5|7588.3|7583.3|7588.5|7583.5|7587.3|7582.3|0
1634873400000|2021-10-22 03:30:00|7588.4|7583.4|7586.3|7581.3|7589.5|7584.5|7585.8|7580.8|0
1634873700000|2021-10-22 03:35:00|7586.5|7581.5|7585.5|7580.5|7586.8|7581.8|7585.1|7580.1|0
1634874000000|2021-10-22 03:40:00|7585.4|7580.4|7584.9|7579.9|7586.1|7581.1|7584.7|7579.7|0
1634874300000|2021-10-22 03:45:00|7584.8|7579.8|7586.3|7581.3|7586.4|7581.4|7584.8|7579.8|0
1634874600000|2021-10-22 03:50:00|7586.4|7581.4|7586.1|7581.1|7586.5|7581.5|7585.5|7580.5|0
1634874900000|2021-10-22 03:55:00|7586.2|7581.2|7586.8|7581.8|7587|7582|7586|7581|0
1634875200000|2021-10-22 04:00:00|7586.9|7581.9|7586.4|7581.4|7588.2|7583.2|7586.1|7581.1|0
1634875500000|2021-10-22 04:05:00|7586.6|7581.6|7585.6|7580.6|7587.1|7582.1|7583.3|7578.3|0
1634875800000|2021-10-22 04:10:00|7585.8|7580.8|7585.2|7580.2|7585.9|7580.9|7584.6|7579.6|0
1634876100000|2021-10-22 04:15:00|7585.3|7580.3|7584|7579|7585.4|7580.4|7583.7|7578.7|0
1634876400000|2021-10-22 04:20:00|7584.1|7579.1|7583.2|7578.2|7584.4|7579.4|7582.3|7577.3|0
1634876700000|2021-10-22 04:25:00|7583.3|7578.3|7582|7577|7583.6|7578.6|7581.8|7576.8|0
1634877000000|2021-10-22 04:30:00|7581.9|7576.9|7582|7577|7583.1|7578.1|7581.7|7576.7|0
1634877300000|2021-10-22 04:35:00|7581.9|7576.9|7581.6|7576.6|7583.2|7578.2|7580.8|7575.8|0
1634877600000|2021-10-22 04:40:00|7581.5|7576.5|7584.3|7579.3|7584.8|7579.8|7579.8|7574.8|0
1634877900000|2021-10-22 04:45:00|7584.4|7579.4|7583.8|7578.8|7584.6|7579.6|7583|7578|0
1634878200000|2021-10-22 04:50:00|7583.7|7578.7|7583.9|7578.9|7584.3|7579.3|7582.8|7577.8|0
1634878500000|2021-10-22 04:55:00|7583.8|7578.8|7583.5|7578.5|7583.8|7578.8|7582.9|7577.9|0
1634878800000|2021-10-22 05:00:00|7583.4|7578.4|7586|7581|7586.1|7581.1|7583.1|7578.1|0
1634879100000|2021-10-22 05:05:00|7585.9|7580.9|7583.8|7578.8|7586.4|7581.4|7583.6|7578.6|0
1634879400000|2021-10-22 05:10:00|7583.7|7578.7|7581.3|7576.3|7583.8|7578.8|7580.9|7575.9|0
1634879700000|2021-10-22 05:15:00|7581.2|7576.2|7580|7575|7581.2|7576.2|7578.6|7573.6|0
1634880000000|2021-10-22 05:20:00|7579.9|7574.9|7579.7|7574.7|7580.4|7575.4|7578.4|7573.4|0
1634880300000|2021-10-22 05:25:00|7579.6|7574.6|7582.7|7577.7|7582.7|7577.7|7579.2|7574.2|0
1634880600000|2021-10-22 05:30:00|7582.6|7577.6|7580.9|7575.9|7582.8|7577.8|7580.6|7575.6|0
1634880900000|2021-10-22 05:35:00|7580.8|7575.8|7580.4|7575.4|7581.9|7576.9|7580|7575|0
1634881200000|2021-10-22 05:40:00|7580.3|7575.3|7579.4|7574.4|7580.5|7575.5|7578.4|7573.4|0
1634881500000|2021-10-22 05:45:00|7579.5|7574.5|7580.2|7575.2|7581.8|7576.8|7579.1|7574.1|0
1634881800000|2021-10-22 05:50:00|7580.1|7575.1|7580.2|7575.2|7580.4|7575.4|7578.7|7573.7|0
1634882100000|2021-10-22 05:55:00|7580.1|7575.1|7580.8|7575.8|7581.4|7576.4|7578.6|7573.6|0
1634882400000|2021-10-22 06:00:00|7581.5|7576.5|7585.7|7580.7|7585.9|7580.9|7581.1|7576.1|0
1634882700000|2021-10-22 06:05:00|7585.8|7580.8|7582.4|7577.4|7587.1|7582.1|7582.4|7577.4|0
1634883000000|2021-10-22 06:10:00|7582.3|7577.3|7583|7578|7584.3|7579.3|7580.5|7575.5|0
1634883300000|2021-10-22 06:15:00|7582.9|7577.9|7580.7|7575.7|7583.1|7578.1|7579.4|7574.4|0
1634883600000|2021-10-22 06:20:00|7580.6|7575.6|7583.8|7578.8|7583.9|7578.9|7580.1|7575.1|0
1634883900000|2021-10-22 06:25:00|7583.9|7578.9|7584.1|7579.1|7586.1|7581.1|7582.8|7577.8|0
1634884200000|2021-10-22 06:30:00|7584|7579|7583.2|7578.2|7585.3|7580.3|7583.1|7578.1|0
1634884500000|2021-10-22 06:35:00|7583.6|7578.6|7584.5|7579.5|7584.5|7579.5|7581.7|7576.7|0
1634884800000|2021-10-22 06:40:00|7584.2|7579.2|7585.1|7580.1|7585.5|7580.5|7581.9|7576.9|0
1634885100000|2021-10-22 06:45:00|7585.2|7580.2|7584.9|7579.9|7585.9|7580.9|7584|7579|0
1634885400000|2021-10-22 06:50:00|7584.8|7579.8|7586|7581|7586.1|7581.1|7582.5|7577.5|0
1634885700000|2021-10-22 06:55:00|7585.9|7580.9|7588.9|7583.9|7589.2|7584.2|7584.9|7579.9|0
1634886000000|2021-10-22 07:00:00|7588.6|7583.6|7589.5|7584.5|7591.4|7586.4|7587.1|7582.1|0
1634886300000|2021-10-22 07:05:00|7589.7|7584.7|7585.5|7580.5|7591.6|7586.6|7584.3|7579.3|0
1634886600000|2021-10-22 07:10:00|7585.6|7580.6|7586|7581|7587.2|7582.2|7581|7576|0
1634886900000|2021-10-22 07:15:00|7585.7|7580.7|7590|7585|7593.1|7588.1|7584.8|7579.8|0
1634887200000|2021-10-22 07:20:00|7589.9|7584.9|7608.7|7603.7|7609.2|7604.2|7586|7581|0
1634887500000|2021-10-22 07:25:00|7608.4|7603.4|7607.3|7602.3|7609.9|7604.9|7602.5|7597.5|0
1634887800000|2021-10-22 07:30:00|7607.7|7602.7|7603.2|7598.2|7611.9|7606.9|7601.8|7596.8|0
1634888100000|2021-10-22 07:35:00|7603.3|7598.3|7605.5|7600.5|7605.8|7600.8|7601.1|7596.1|0
1634888400000|2021-10-22 07:40:00|7605.6|7600.6|7604.1|7599.1|7606.8|7601.8|7602.5|7597.5|0
1634888700000|2021-10-22 07:45:00|7604.2|7599.2|7603.2|7598.2|7605.7|7600.7|7601.9|7596.9|0
1634889000000|2021-10-22 07:50:00|7603.3|7598.3|7604.5|7599.5|7606.1|7601.1|7601.2|7596.2|0
1634889300000|2021-10-22 07:55:00|7603.2|7598.2|7604.5|7599.5|7604.6|7599.6|7601.9|7596.9|0
1634889600000|2021-10-22 08:00:00|7604.4|7599.4|7606.3|7603.3|7617.8|7614.8|7599.2|7596.2|0
1634889900000|2021-10-22 08:05:00|7606.4|7603.4|7596.7|7593.7|7607.9|7604.9|7595.4|7592.4|0
1634890200000|2021-10-22 08:10:00|7596.8|7593.8|7604.8|7601.8|7605.2|7602.2|7595.6|7592.6|0
1634890500000|2021-10-22 08:15:00|7604.9|7601.9|7610.2|7607.2|7610.2|7607.2|7604.2|7601.2|0
1634890800000|2021-10-22 08:20:00|7609.9|7606.9|7612.9|7609.9|7612.9|7609.9|7609.9|7606.9|0
1634891100000|2021-10-22 08:25:00|7612.8|7609.8|7612.5|7609.5|7613.9|7610.9|7611|7608|0
1634891400000|2021-10-22 08:30:00|7610.7|7607.7|7612.1|7609.1|7612.5|7609.5|7610.4|7607.4|0
1634891700000|2021-10-22 08:35:00|7612.2|7609.2|7614.5|7611.5|7615.1|7612.1|7611.6|7608.6|0
1634892000000|2021-10-22 08:40:00|7614.6|7611.6|7614.2|7611.2|7615.6|7612.6|7613.3|7610.3|0
1634892300000|2021-10-22 08:45:00|7614.4|7611.4|7615.5|7612.5|7616.3|7613.3|7614|7611|0
1634892600000|2021-10-22 08:50:00|7615.3|7612.3|7621.8|7618.8|7624|7621|7614.7|7611.7|0
1634892900000|2021-10-22 08:55:00|7621.7|7618.7|7622.5|7619.5|7623.7|7620.7|7619|7616|0
1634893200000|2021-10-22 09:00:00|7623.7|7620.7|7621.5|7618.5|7623.7|7620.7|7620.3|7617.3|0
1634893500000|2021-10-22 09:05:00|7621.6|7618.6|7622.3|7619.3|7623.5|7620.5|7619.4|7616.4|0
1634893800000|2021-10-22 09:10:00|7622.4|7619.4|7623.5|7620.5|7623.8|7620.8|7621.5|7618.5|0
1634894100000|2021-10-22 09:15:00|7623.6|7620.6|7623.8|7620.8|7624|7621|7621.3|7618.3|0
1634894400000|2021-10-22 09:20:00|7623.9|7620.9|7620.5|7617.5|7624.3|7621.3|7620.4|7617.4|0
1634894700000|2021-10-22 09:25:00|7620.3|7617.3|7618.9|7615.9|7620.5|7617.5|7618.4|7615.4|0
1634895000000|2021-10-22 09:30:00|7618.8|7615.8|7618|7615|7619.3|7616.3|7617.5|7614.5|0
1634895300000|2021-10-22 09:35:00|7617.9|7614.9|7616.2|7613.2|7618.6|7615.6|7615.8|7612.8|0
1634895600000|2021-10-22 09:40:00|7616.1|7613.1|7616.3|7613.3|7616.6|7613.6|7614.2|7611.2|0
1634895900000|2021-10-22 09:45:00|7616.5|7613.5|7616.9|7613.9|7617.1|7614.1|7615.1|7612.1|0
1634896200000|2021-10-22 09:50:00|7617|7614|7613.8|7610.8|7617.3|7614.3|7613.7|7610.7|0
1634896500000|2021-10-22 09:55:00|7614|7611|7615.2|7612.2|7616.1|7613.1|7613.6|7610.6|0
1634896800000|2021-10-22 10:00:00|7615.3|7612.3|7614.3|7611.3|7615.4|7612.4|7614.3|7611.3|0
1634897100000|2021-10-22 10:05:00|7613.7|7610.7|7615.5|7612.5|7615.6|7612.6|7612.3|7609.3|0
1634897400000|2021-10-22 10:10:00|7615.4|7612.4|7619.4|7616.4|7619.8|7616.8|7615.3|7612.3|0
1634897700000|2021-10-22 10:15:00|7619.7|7616.7|7623.9|7620.9|7624.4|7621.4|7618.6|7615.6|0
1634898000000|2021-10-22 10:20:00|7624|7621|7627.5|7624.5|7627.5|7624.5|7623.6|7620.6|0
1634898300000|2021-10-22 10:25:00|7627.2|7624.2|7628.8|7625.8|7629|7626|7626.7|7623.7|0
1634898600000|2021-10-22 10:30:00|7628.7|7625.7|7628.9|7625.9|7630.9|7627.9|7627.7|7624.7|0
1634898900000|2021-10-22 10:35:00|7629|7626|7630|7627|7630|7627|7626.9|7623.9|0
1634899200000|2021-10-22 10:40:00|7629.9|7626.9|7629.4|7626.4|7631.7|7628.7|7629.3|7626.3|0
1634899500000|2021-10-22 10:45:00|7629.6|7626.6|7630.1|7627.1|7632|7629|7629.6|7626.6|0
1634899800000|2021-10-22 10:50:00|7629.9|7626.9|7629.7|7626.7|7631|7628|7628.5|7625.5|0
1634900100000|2021-10-22 10:55:00|7629.8|7626.8|7628.3|7625.3|7629.8|7626.8|7626.6|7623.6|0
1634900400000|2021-10-22 11:00:00|7625.7|7622.7|7620.9|7617.9|7625.7|7622.7|7615.5|7612.5|0
1634900700000|2021-10-22 11:05:00|7621|7618|7630.4|7627.4|7630.7|7627.7|7621|7618|0
1634901000000|2021-10-22 11:10:00|7630.5|7627.5|7629.4|7626.4|7632.7|7629.7|7628.6|7625.6|0
1634901300000|2021-10-22 11:15:00|7629.7|7626.7|7626.9|7623.9|7630.2|7627.2|7626.1|7623.1|0
1634901600000|2021-10-22 11:20:00|7626.8|7623.8|7625.1|7622.1|7628.8|7625.8|7625.1|7622.1|0
1634901900000|2021-10-22 11:25:00|7625|7622|7623|7620|7625|7622|7622.2|7619.2|0
1634902200000|2021-10-22 11:30:00|7622.9|7619.9|7622.6|7619.6|7624.1|7621.1|7622.2|7619.2|0
1634902500000|2021-10-22 11:35:00|7622.8|7619.8|7625.3|7622.3|7626|7623|7620.5|7617.5|0
1634902800000|2021-10-22 11:40:00|7625.2|7622.2|7630.1|7627.1|7630.9|7627.9|7624.7|7621.7|0
1634903100000|2021-10-22 11:45:00|7630.2|7627.2|7631|7628|7631.7|7628.7|7629.9|7626.9|0
1634903400000|2021-10-22 11:50:00|7630.7|7627.7|7631.7|7628.7|7631.7|7628.7|7630.1|7627.1|0
1634903700000|2021-10-22 11:55:00|7631.8|7628.8|7629.6|7626.6|7632.1|7629.1|7629|7626|0
1634904000000|2021-10-22 12:00:00|7629.5|7626.5|7621.5|7618.5|7629.6|7626.6|7621.2|7618.2|0
1634904300000|2021-10-22 12:05:00|7621.2|7618.2|7614.2|7611.2|7621.2|7618.2|7612.7|7609.7|0
1634904600000|2021-10-22 12:10:00|7614|7611|7617.9|7614.9|7619|7616|7613.3|7610.3|0
1634904900000|2021-10-22 12:15:00|7618.4|7615.4|7620.6|7617.6|7621|7618|7617.2|7614.2|0
1634905200000|2021-10-22 12:20:00|7620.7|7617.7|7621.4|7618.4|7621.5|7618.5|7617.5|7614.5|0
1634905500000|2021-10-22 12:25:00|7621.5|7618.5|7624.1|7621.1|7624.8|7621.8|7620.9|7617.9|0
1634905800000|2021-10-22 12:30:00|7624.7|7621.7|7623.5|7620.5|7625.9|7622.9|7623.5|7620.5|0
1634906100000|2021-10-22 12:35:00|7623.1|7620.1|7619.1|7616.1|7623.8|7620.8|7618.5|7615.5|0
1634906400000|2021-10-22 12:40:00|7619.3|7616.3|7613.8|7610.8|7620.4|7617.4|7613.8|7610.8|0
1634906700000|2021-10-22 12:45:00|7614|7611|7612.7|7609.7|7614.6|7611.6|7610.1|7607.1|0
1634907000000|2021-10-22 12:50:00|7612.6|7609.6|7614.4|7611.4|7614.5|7611.5|7610.5|7607.5|0
1634907300000|2021-10-22 12:55:00|7614.3|7611.3|7609.6|7606.6|7614.3|7611.3|7609|7606|0
1634907600000|2021-10-22 13:00:00|7611.1|7608.1|7607.5|7604.5|7611.4|7608.4|7605.9|7602.9|0
1634907900000|2021-10-22 13:05:00|7607.4|7604.4|7602|7599|7608.7|7605.7|7601.6|7598.6|0
1634908200000|2021-10-22 13:10:00|7602.1|7599.1|7604.5|7601.5|7605.7|7602.7|7600|7597|0
1634908500000|2021-10-22 13:15:00|7604.6|7601.6|7606.8|7603.8|7609|7606|7604.5|7601.5|0
1634908800000|2021-10-22 13:20:00|7607.3|7604.3|7613.4|7610.4|7614|7611|7607.3|7604.3|0
1634909100000|2021-10-22 13:25:00|7612.1|7609.1|7614.5|7611.5|7616.5|7613.5|7610|7607|0
1634909400000|2021-10-22 13:30:00|7614.2|7611.2|7635.3|7633.5|7636|7634.2|7601.1|7599.3|0
1634909700000|2021-10-22 13:35:00|7635.1|7633.3|7645.7|7643.9|7656.3|7654.5|7630.9|7629.1|0
1634910000000|2021-10-22 13:40:00|7645.1|7643.3|7626.4|7624.6|7647.8|7646|7625.2|7623.4|0
1634910300000|2021-10-22 13:45:00|7626.3|7624.5|7593.6|7591.8|7626.3|7624.5|7585.3|7583.5|0
1634910600000|2021-10-22 13:50:00|7593.9|7592.1|7614.3|7612.5|7614.7|7612.9|7586.5|7584.7|0
1634910900000|2021-10-22 13:55:00|7613.9|7612.1|7621.1|7619.3|7629.9|7628.1|7612.9|7611.1|0
1634911200000|2021-10-22 14:00:00|7621|7619.2|7619.3|7617.5|7622.6|7620.8|7615.3|7613.5|0
1634911500000|2021-10-22 14:05:00|7619.8|7618|7625.9|7624.1|7625.9|7624.1|7611|7609.2|0
1634911800000|2021-10-22 14:10:00|7626.2|7624.4|7625.5|7623.7|7628|7626.2|7617.5|7615.7|0
1634912100000|2021-10-22 14:15:00|7625.6|7623.8|7634.6|7632.8|7639|7637.2|7621.2|7619.4|0
1634912400000|2021-10-22 14:20:00|7634.4|7632.6|7645.9|7644.1|7646.7|7644.9|7631.4|7629.6|0
1634912700000|2021-10-22 14:25:00|7645.5|7643.7|7661.1|7659.3|7661.1|7659.3|7645.3|7643.5|0
1634913000000|2021-10-22 14:30:00|7661.9|7660.1|7644.2|7642.4|7661.9|7660.1|7639.3|7637.5|0
1634913300000|2021-10-22 14:35:00|7644.1|7642.3|7634.8|7633|7646.6|7644.8|7634.8|7633|0
1634913600000|2021-10-22 14:40:00|7634.9|7633.1|7625.6|7623.8|7634.9|7633.1|7625|7623.2|0
1634913900000|2021-10-22 14:45:00|7625.7|7623.9|7615.8|7614|7632.3|7630.5|7615.7|7613.9|0
1634914200000|2021-10-22 14:50:00|7616.2|7614.4|7603.7|7601.9|7617.1|7615.3|7603.5|7601.7|0
1634914500000|2021-10-22 14:55:00|7604.3|7602.5|7606.9|7605.1|7608|7606.2|7603.2|7601.4|0
1634914800000|2021-10-22 15:00:00|7607.1|7605.3|7603|7601.2|7611.1|7609.3|7596.1|7594.3|0
1634915100000|2021-10-22 15:05:00|7602.8|7601|7605.2|7603.4|7609.2|7607.4|7600.7|7598.9|0
1634915400000|2021-10-22 15:10:00|7605.3|7603.5|7599.4|7597.6|7606.1|7604.3|7598.5|7596.7|0
1634915700000|2021-10-22 15:15:00|7599.6|7597.8|7575.9|7574.1|7599.6|7597.8|7574.2|7572.4|0
1634916000000|2021-10-22 15:20:00|7576.7|7574.9|7553.2|7551.4|7577|7575.2|7552.7|7550.9|0
1634916300000|2021-10-22 15:25:00|7553.9|7552.1|7563.2|7561.4|7563.8|7562|7547|7545.2|0
1634916600000|2021-10-22 15:30:00|7563.3|7561.5|7557.5|7555.7|7569.1|7567.3|7553.9|7552.1|0
1634916900000|2021-10-22 15:35:00|7557.4|7555.6|7534.2|7532.4|7557.6|7555.8|7530.5|7528.7|0
1634917200000|2021-10-22 15:40:00|7533.6|7531.8|7536|7534.2|7540.5|7538.7|7529.7|7527.9|0
1634917500000|2021-10-22 15:45:00|7535.9|7534.1|7529.5|7527.7|7542.2|7540.4|7526.9|7525.1|0
1634917800000|2021-10-22 15:50:00|7529.4|7527.6|7543.6|7541.8|7544.9|7543.1|7528.6|7526.8|0
1634918100000|2021-10-22 15:55:00|7543.7|7541.9|7546.6|7544.8|7551.5|7549.7|7543.1|7541.3|0
1634918400000|2021-10-22 16:00:00|7546.8|7545|7548.1|7546.3|7550.3|7548.5|7535.6|7533.8|0
1634918700000|2021-10-22 16:05:00|7547.8|7546|7547.7|7545.9|7551.9|7550.1|7546.1|7544.3|0
1634919000000|2021-10-22 16:10:00|7547.6|7545.8|7549.6|7547.8|7551|7549.2|7539.3|7537.5|0
1634919300000|2021-10-22 16:15:00|7549|7547.2|7546.5|7544.7|7549.9|7548.1|7541.5|7539.7|0
1634919600000|2021-10-22 16:20:00|7545.9|7544.1|7537.6|7535.8|7545.9|7544.1|7537.6|7535.8|0
1634919900000|2021-10-22 16:25:00|7537.7|7535.9|7552.4|7550.6|7552.4|7550.6|7537.7|7535.9|0
1634920200000|2021-10-22 16:30:00|7552.2|7550.4|7555.1|7553.3|7556.5|7554.7|7550.3|7548.5|0
1634920500000|2021-10-22 16:35:00|7555.4|7553.6|7569.1|7567.3|7569.1|7567.3|7555.4|7553.6|0
1634920800000|2021-10-22 16:40:00|7569|7567.2|7578.2|7576.4|7580.4|7578.6|7566.6|7564.8|0
1634921100000|2021-10-22 16:45:00|7578.6|7576.8|7581.6|7579.8|7586.2|7584.4|7577|7575.2|0
1634921400000|2021-10-22 16:50:00|7581.9|7580.1|7574.4|7572.6|7582.3|7580.5|7570.9|7569.1|0
1634921700000|2021-10-22 16:55:00|7574.9|7573.1|7565.3|7563.5|7576.5|7574.7|7565.1|7563.3|0
1634922000000|2021-10-22 17:00:00|7565.4|7563.6|7564.2|7562.4|7568.1|7566.3|7562.8|7561|0
1634922300000|2021-10-22 17:05:00|7564.5|7562.7|7569.9|7568.1|7572|7570.2|7564.3|7562.5|0
1634922600000|2021-10-22 17:10:00|7569.8|7568|7565.7|7563.9|7570.7|7568.9|7564.3|7562.5|0
1634922900000|2021-10-22 17:15:00|7565.6|7563.8|7560.6|7558.8|7565.9|7564.1|7560.4|7558.6|0
1634923200000|2021-10-22 17:20:00|7560.3|7558.5|7562|7560.2|7565.7|7563.9|7559|7557.2|0
1634923500000|2021-10-22 17:25:00|7562.1|7560.3|7558.4|7556.6|7564.6|7562.8|7558.4|7556.6|0
1634923800000|2021-10-22 17:30:00|7558.3|7556.5|7558.5|7556.7|7560|7558.2|7550.7|7548.9|0
1634924100000|2021-10-22 17:35:00|7558.6|7556.8|7559.2|7557.4|7562.6|7560.8|7557.3|7555.5|0
1634924400000|2021-10-22 17:40:00|7559|7557.2|7550.5|7548.7|7561.6|7559.8|7550.4|7548.6|0
1634924700000|2021-10-22 17:45:00|7551|7549.2|7548.2|7546.4|7552.4|7550.6|7546.9|7545.1|0
1634925000000|2021-10-22 17:50:00|7548.7|7546.9|7552.8|7551|7556.4|7554.6|7548.4|7546.6|0
1634925300000|2021-10-22 17:55:00|7553.2|7551.4|7540.4|7538.6|7556.6|7554.8|7540.4|7538.6|0
1634925600000|2021-10-22 18:00:00|7540.3|7538.5|7545.6|7543.8|7545.6|7543.8|7538.9|7537.1|0
1634925900000|2021-10-22 18:05:00|7545.5|7543.7|7551.9|7550.1|7554.1|7552.3|7545.5|7543.7|0
1634926200000|2021-10-22 18:10:00|7551.5|7549.7|7554.2|7552.4|7554.8|7553|7550.1|7548.3|0
1634926500000|2021-10-22 18:15:00|7554.4|7552.6|7555|7553.2|7558|7556.2|7550.9|7549.1|0
1634926800000|2021-10-22 18:20:00|7555.2|7553.4|7553.2|7551.4|7556.8|7555|7552.9|7551.1|0
1634927100000|2021-10-22 18:25:00|7553.7|7551.9|7555.7|7553.9|7556.5|7554.7|7553.4|7551.6|0
1634927400000|2021-10-22 18:30:00|7555.6|7553.8|7567.9|7566.1|7568.1|7566.3|7555.6|7553.8|0
1634927700000|2021-10-22 18:35:00|7568|7566.2|7561.2|7559.4|7571.2|7569.4|7560.8|7559|0
1634928000000|2021-10-22 18:40:00|7561.3|7559.5|7561.7|7559.9|7562.9|7561.1|7558.1|7556.3|0
1634928300000|2021-10-22 18:45:00|7561.6|7559.8|7561.9|7560.1|7563.1|7561.3|7560.4|7558.6|0
1634928600000|2021-10-22 18:50:00|7561.8|7560|7555|7553.2|7561.8|7560|7551.5|7549.7|0
1634928900000|2021-10-22 18:55:00|7555.3|7553.5|7553.5|7551.7|7557.8|7556|7553.5|7551.7|0
1634929200000|2021-10-22 19:00:00|7553.7|7551.9|7547.9|7546.1|7555|7553.2|7546.9|7545.1|0
1634929500000|2021-10-22 19:05:00|7548.7|7546.9|7549.7|7547.9|7551.9|7550.1|7547.8|7546|0
1634929800000|2021-10-22 19:10:00|7549.8|7548|7550.9|7549.1|7551.8|7550|7544.5|7542.7|0
1634930100000|2021-10-22 19:15:00|7551.1|7549.3|7549.9|7548.1|7557.6|7555.8|7548.8|7547|0
1634930400000|2021-10-22 19:20:00|7549.7|7547.9|7556.1|7554.3|7558.3|7556.5|7549.7|7547.9|0
1634930700000|2021-10-22 19:25:00|7556.2|7554.4|7553.1|7551.3|7557.8|7556|7552.5|7550.7|0
1634931000000|2021-10-22 19:30:00|7553.2|7551.4|7565.6|7563.8|7566.8|7565|7553.2|7551.4|0
1634931300000|2021-10-22 19:35:00|7565.7|7563.9|7563.4|7561.6|7566.3|7564.5|7559.8|7558|0
1634931600000|2021-10-22 19:40:00|7563.2|7561.4|7558.1|7556.3|7565.3|7563.5|7558.1|7556.3|0
1634931900000|2021-10-22 19:45:00|7557.9|7556.1|7555.9|7554.1|7560|7558.2|7552|7550.2|0
1634932200000|2021-10-22 19:50:00|7554.6|7552.8|7566.1|7564.3|7566.6|7564.8|7554.6|7552.8|0
1634932500000|2021-10-22 19:55:00|7565.5|7563.7|7565.2|7563.4|7569.3|7567.5|7564.7|7562.9|0
1634932800000|2021-10-22 20:00:00|7565.8|7562.8|7561.8|7558.8|7568|7565|7558.8|7555.8|0
1634933100000|2021-10-22 20:05:00|7561.9|7558.9|7562.1|7559.1|7562.6|7559.6|7560.3|7557.3|0
1634933400000|2021-10-22 20:10:00|7562|7559|7562.2|7559.2|7563.8|7560.8|7561.9|7558.9|0
1634933700000|2021-10-22 20:15:00|7562|7559|7562.5|7559.5|7562.8|7559.8|7561.7|7558.7|0
1634934000000|2021-10-22 20:20:00|7562.4|7559.4|7560.9|7557.9|7562.6|7559.6|7559.9|7556.9|0
1634934300000|2021-10-22 20:25:00|7561|7558|7561.5|7558.5|7561.9|7558.9|7560.6|7557.6|0
1634934600000|2021-10-22 20:30:00|7561.6|7558.6|7561.6|7558.6|7562.4|7559.4|7561.1|7558.1|0
1634934900000|2021-10-22 20:35:00|7561.7|7558.7|7561.5|7558.5|7561.9|7558.9|7560.9|7557.9|0
1634935200000|2021-10-22 20:40:00|7561.6|7558.6|7561.3|7558.3|7561.6|7558.6|7560.2|7557.2|0
1634935500000|2021-10-22 20:45:00|7561.2|7558.2|7561.5|7558.5|7562.3|7559.3|7561|7558|0
1634935800000|2021-10-22 20:50:00|7561.3|7558.3|7559.5|7556.5|7561.7|7558.7|7559.5|7556.5|0
1634936100000|2021-10-22 20:55:00|7559.4|7556.4|7558.4|7555.4|7559.7|7556.7|7558.4|7555.4|0
1635112800000|2021-10-24 22:00:00|7551.7|7546.7|7555.8|7550.8|7556.1|7551.1|7551.5|7546.5|0
1635113100000|2021-10-24 22:05:00|7556|7551|7555.8|7550.8|7557.4|7552.4|7553.7|7548.7|0
1635113400000|2021-10-24 22:10:00|7555.9|7550.9|7558.2|7553.2|7559.7|7554.7|7555.3|7550.3|0
1635113700000|2021-10-24 22:15:00|7558.3|7553.3|7564.6|7559.6|7565.8|7560.8|7558.3|7553.3|0
1635114000000|2021-10-24 22:20:00|7564.9|7559.9|7563.1|7558.1|7566.3|7561.3|7562.3|7557.3|0
1635114300000|2021-10-24 22:25:00|7563.2|7558.2|7563.9|7558.9|7566.2|7561.2|7563.1|7558.1|0
1635114600000|2021-10-24 22:30:00|7563.8|7558.8|7557.3|7552.3|7564.1|7559.1|7557.3|7552.3|0
1635114900000|2021-10-24 22:35:00|7556.9|7551.9|7558.9|7553.9|7561|7556|7556.8|7551.8|0
1635115200000|2021-10-24 22:40:00|7559|7554|7558.5|7553.5|7560.2|7555.2|7558|7553|0
1635115500000|2021-10-24 22:45:00|7558.6|7553.6|7556.3|7551.3|7559.2|7554.2|7555.7|7550.7|0
1635115800000|2021-10-24 22:50:00|7556.2|7551.2|7557.1|7552.1|7559.1|7554.1|7554.4|7549.4|0
1635116100000|2021-10-24 22:55:00|7557.2|7552.2|7556.5|7551.5|7558.9|7553.9|7555.8|7550.8|0
1635116400000|2021-10-24 23:00:00|7556.7|7551.7|7558.3|7553.3|7561.2|7556.2|7556.7|7551.7|0
1635116700000|2021-10-24 23:05:00|7558.4|7553.4|7559.4|7554.4|7559.9|7554.9|7557.8|7552.8|0
1635117000000|2021-10-24 23:10:00|7559.3|7554.3|7558.5|7553.5|7560.2|7555.2|7557|7552|0
1635117300000|2021-10-24 23:15:00|7558.6|7553.6|7557.7|7552.7|7559.5|7554.5|7557|7552|0
1635117600000|2021-10-24 23:20:00|7557.5|7552.5|7558.3|7553.3|7559.3|7554.3|7556.6|7551.6|0
1635117900000|2021-10-24 23:25:00|7558.5|7553.5|7558.2|7553.2|7559|7554|7557.3|7552.3|0
1635118200000|2021-10-24 23:30:00|7558|7553|7556.2|7551.2|7559.4|7554.4|7555.8|7550.8|0
1635118500000|2021-10-24 23:35:00|7556|7551|7550.9|7545.9|7556.4|7551.4|7549.6|7544.6|0
1635118800000|2021-10-24 23:40:00|7550.8|7545.8|7548|7543|7551.6|7546.6|7547.3|7542.3|0
1635119100000|2021-10-24 23:45:00|7547.9|7542.9|7550.6|7545.6|7551|7546|7546.6|7541.6|0
1635119400000|2021-10-24 23:50:00|7550.7|7545.7|7552.3|7547.3|7552.3|7547.3|7549.3|7544.3|0
1635119700000|2021-10-24 23:55:00|7552.2|7547.2|7551|7546|7552.3|7547.3|7550.1|7545.1|0
1635120000000|2021-10-25 00:00:00|7551.1|7546.1|7553.3|7548.3|7554.5|7549.5|7550.7|7545.7|0
1635120300000|2021-10-25 00:05:00|7553.1|7548.1|7554|7549|7556.2|7551.2|7552.9|7547.9|0
1635120600000|2021-10-25 00:10:00|7553.9|7548.9|7554.3|7549.3|7555.6|7550.6|7553.1|7548.1|0
1635120900000|2021-10-25 00:15:00|7554.2|7549.2|7557|7552|7557|7552|7552.4|7547.4|0
1635121200000|2021-10-25 00:20:00|7557.3|7552.3|7555.5|7550.5|7557.4|7552.4|7553.5|7548.5|0
1635121500000|2021-10-25 00:25:00|7555.4|7550.4|7555.2|7550.2|7556|7551|7554|7549|0
1635121800000|2021-10-25 00:30:00|7555.4|7550.4|7556.3|7551.3|7557|7552|7554.4|7549.4|0
1635122100000|2021-10-25 00:35:00|7556.5|7551.5|7558.1|7553.1|7559.6|7554.6|7556.2|7551.2|0
1635122400000|2021-10-25 00:40:00|7558.2|7553.2|7559.5|7554.5|7561|7556|7557.5|7552.5|0
1635122700000|2021-10-25 00:45:00|7559.6|7554.6|7561|7556|7561.8|7556.8|7559|7554|0
1635123000000|2021-10-25 00:50:00|7560.9|7555.9|7566|7561|7566.7|7561.7|7559.9|7554.9|0
1635123300000|2021-10-25 00:55:00|7565.9|7560.9|7565.1|7560.1|7566.8|7561.8|7564.8|7559.8|0
1635123600000|2021-10-25 01:00:00|7565.2|7560.2|7563.9|7558.9|7565.7|7560.7|7563.5|7558.5|0
1635123900000|2021-10-25 01:05:00|7563.8|7558.8|7565.2|7560.2|7565.3|7560.3|7562.7|7557.7|0
1635124200000|2021-10-25 01:10:00|7565.1|7560.1|7563.2|7558.2|7565.9|7560.9|7563|7558|0
1635124500000|2021-10-25 01:15:00|7563.1|7558.1|7561.3|7556.3|7563.5|7558.5|7560.8|7555.8|0
1635124800000|2021-10-25 01:20:00|7561.2|7556.2|7560.5|7555.5|7562.1|7557.1|7559.6|7554.6|0
1635125100000|2021-10-25 01:25:00|7560.6|7555.6|7561.8|7556.8|7562|7557|7559.8|7554.8|0
1635125400000|2021-10-25 01:30:00|7562|7557|7563.8|7558.8|7565.4|7560.4|7561.5|7556.5|0
1635125700000|2021-10-25 01:35:00|7563.9|7558.9|7564.5|7559.5|7566.4|7561.4|7563.3|7558.3|0
1635126000000|2021-10-25 01:40:00|7564.4|7559.4|7563.8|7558.8|7564.5|7559.5|7562.1|7557.1|0
1635126300000|2021-10-25 01:45:00|7563.7|7558.7|7564.5|7559.5|7564.9|7559.9|7563.3|7558.3|0
1635126600000|2021-10-25 01:50:00|7564.4|7559.4|7560.4|7555.4|7564.4|7559.4|7556.6|7551.6|0
1635126900000|2021-10-25 01:55:00|7560.3|7555.3|7563.3|7558.3|7563.7|7558.7|7559.4|7554.4|0
1635127200000|2021-10-25 02:00:00|7563.4|7558.4|7564.3|7559.3|7564.6|7559.6|7562.4|7557.4|0
1635127500000|2021-10-25 02:05:00|7564.4|7559.4|7561.9|7556.9|7564.4|7559.4|7561.7|7556.7|0
1635127800000|2021-10-25 02:10:00|7561.8|7556.8|7560.4|7555.4|7562.4|7557.4|7559.2|7554.2|0
1635128100000|2021-10-25 02:15:00|7560.3|7555.3|7561.2|7556.2|7561.3|7556.3|7559.6|7554.6|0
1635128400000|2021-10-25 02:20:00|7561.3|7556.3|7562.5|7557.5|7562.7|7557.7|7560.1|7555.1|0
1635128700000|2021-10-25 02:25:00|7562.6|7557.6|7561.4|7556.4|7562.8|7557.8|7560.9|7555.9|0
1635129000000|2021-10-25 02:30:00|7561.1|7556.1|7563.1|7558.1|7563.5|7558.5|7561.1|7556.1|0
1635129300000|2021-10-25 02:35:00|7563.2|7558.2|7561.8|7556.8|7563.9|7558.9|7561.3|7556.3|0
1635129600000|2021-10-25 02:40:00|7561.9|7556.9|7560.9|7555.9|7562.6|7557.6|7560.7|7555.7|0
1635129900000|2021-10-25 02:45:00|7561.2|7556.2|7561.7|7556.7|7561.7|7556.7|7560.3|7555.3|0
1635130200000|2021-10-25 02:50:00|7561.8|7556.8|7562.1|7557.1|7563|7558|7561.1|7556.1|0
1635130500000|2021-10-25 02:55:00|7562|7557|7564.2|7559.2|7564.7|7559.7|7562|7557|0
1635130800000|2021-10-25 03:00:00|7564.3|7559.3|7565.6|7560.6|7566.1|7561.1|7564.1|7559.1|0
1635131100000|2021-10-25 03:05:00|7565.5|7560.5|7566.1|7561.1|7566.6|7561.6|7565.1|7560.1|0
1635131400000|2021-10-25 03:10:00|7566|7561|7571.6|7566.6|7573.6|7568.6|7566|7561|0
1635131700000|2021-10-25 03:15:00|7571.5|7566.5|7571.8|7566.8|7573.5|7568.5|7571.3|7566.3|0
1635132000000|2021-10-25 03:20:00|7571.7|7566.7|7572.1|7567.1|7572.8|7567.8|7571.3|7566.3|0
1635132300000|2021-10-25 03:25:00|7572|7567|7572.5|7567.5|7575.5|7570.5|7571.5|7566.5|0
1635132600000|2021-10-25 03:30:00|7572.6|7567.6|7572.5|7567.5|7573|7568|7571.4|7566.4|0
1635132900000|2021-10-25 03:35:00|7572.4|7567.4|7572.8|7567.8|7573.3|7568.3|7572.2|7567.2|0
1635133200000|2021-10-25 03:40:00|7572.7|7567.7|7574.7|7569.7|7575|7570|7572|7567|0
1635133500000|2021-10-25 03:45:00|7574.8|7569.8|7575.9|7570.9|7576.4|7571.4|7574.7|7569.7|0
1635133800000|2021-10-25 03:50:00|7576|7571|7573.7|7568.7|7576.6|7571.6|7573.7|7568.7|0
1635134100000|2021-10-25 03:55:00|7573.6|7568.6|7574.5|7569.5|7574.8|7569.8|7573.5|7568.5|0
1635134400000|2021-10-25 04:00:00|7574.6|7569.6|7574.9|7569.9|7575.8|7570.8|7574.6|7569.6|0
1635134700000|2021-10-25 04:05:00|7574.7|7569.7|7575.7|7570.7|7576.5|7571.5|7574.4|7569.4|0
1635135000000|2021-10-25 04:10:00|7575.8|7570.8|7575.8|7570.8|7576.3|7571.3|7575.1|7570.1|0
1635135300000|2021-10-25 04:15:00|7575.7|7570.7|7574|7569|7576|7571|7573.8|7568.8|0
1635135600000|2021-10-25 04:20:00|7573.9|7568.9|7574.7|7569.7|7575|7570|7572.7|7567.7|0
1635135900000|2021-10-25 04:25:00|7574.8|7569.8|7574.5|7569.5|7575.2|7570.2|7574.4|7569.4|0
1635136200000|2021-10-25 04:30:00|7574.4|7569.4|7574.1|7569.1|7575|7570|7573.7|7568.7|0
1635136500000|2021-10-25 04:35:00|7574.2|7569.2|7574.5|7569.5|7574.5|7569.5|7573.5|7568.5|0
1635136800000|2021-10-25 04:40:00|7574.6|7569.6|7576.2|7571.2|7576.7|7571.7|7574.6|7569.6|0
1635137100000|2021-10-25 04:45:00|7576.3|7571.3|7575.3|7570.3|7576.4|7571.4|7574.6|7569.6|0
1635137400000|2021-10-25 04:50:00|7575.2|7570.2|7575.6|7570.6|7576.3|7571.3|7575.1|7570.1|0
1635137700000|2021-10-25 04:55:00|7575.5|7570.5|7575|7570|7575.8|7570.8|7575|7570|0
1635138000000|2021-10-25 05:00:00|7575.1|7570.1|7572.2|7567.2|7577.6|7572.6|7572.2|7567.2|0
1635138300000|2021-10-25 05:05:00|7572.3|7567.3|7573.1|7568.1|7573.7|7568.7|7571.2|7566.2|0
1635138600000|2021-10-25 05:10:00|7573|7568|7573|7568|7574.1|7569.1|7572.3|7567.3|0
1635138900000|2021-10-25 05:15:00|7573.1|7568.1|7573.6|7568.6|7575.3|7570.3|7572.6|7567.6|0
1635139200000|2021-10-25 05:20:00|7573.4|7568.4|7575.8|7570.8|7575.8|7570.8|7573.4|7568.4|0
1635139500000|2021-10-25 05:25:00|7575.7|7570.7|7575.9|7570.9|7576.1|7571.1|7574.2|7569.2|0
1635139800000|2021-10-25 05:30:00|7576|7571|7576.6|7571.6|7576.9|7571.9|7574.9|7569.9|0
1635140100000|2021-10-25 05:35:00|7576.7|7571.7|7576.2|7571.2|7576.7|7571.7|7575.5|7570.5|0
1635140400000|2021-10-25 05:40:00|7576.3|7571.3|7575.9|7570.9|7576.5|7571.5|7575.8|7570.8|0
1635140700000|2021-10-25 05:45:00|7575.8|7570.8|7577.2|7572.2|7577.5|7572.5|7575.8|7570.8|0
1635141000000|2021-10-25 05:50:00|7577.3|7572.3|7580.4|7575.4|7581|7576|7576.8|7571.8|0
1635141300000|2021-10-25 05:55:00|7580.5|7575.5|7579.9|7574.9|7580.9|7575.9|7577.3|7572.3|0
1635141600000|2021-10-25 06:00:00|7580|7575|7577.4|7572.4|7580|7575|7577|7572|0
1635141900000|2021-10-25 06:05:00|7577.6|7572.6|7577.3|7572.3|7578.8|7573.8|7575.7|7570.7|0
1635142200000|2021-10-25 06:10:00|7577.2|7572.2|7579|7574|7579|7574|7575.9|7570.9|0
1635142500000|2021-10-25 06:15:00|7579.1|7574.1|7579.1|7574.1|7579.9|7574.9|7577.9|7572.9|0
1635142800000|2021-10-25 06:20:00|7579.2|7574.2|7580|7575|7580.7|7575.7|7577.3|7572.3|0
1635143100000|2021-10-25 06:25:00|7580.1|7575.1|7580.5|7575.5|7582|7577|7579.3|7574.3|0
1635143400000|2021-10-25 06:30:00|7580.7|7575.7|7585.3|7580.3|7586|7581|7580.7|7575.7|0
1635143700000|2021-10-25 06:35:00|7585.4|7580.4|7585.5|7580.5|7587.4|7582.4|7583.5|7578.5|0
1635144000000|2021-10-25 06:40:00|7585.6|7580.6|7585.1|7580.1|7588|7583|7584.2|7579.2|0
1635144300000|2021-10-25 06:45:00|7585|7580|7585.9|7580.9|7587.1|7582.1|7584.2|7579.2|0
1635144600000|2021-10-25 06:50:00|7585.8|7580.8|7587.3|7582.3|7587.6|7582.6|7585.3|7580.3|0
1635144900000|2021-10-25 06:55:00|7587.2|7582.2|7589|7584|7589.9|7584.9|7586.5|7581.5|0
1635145200000|2021-10-25 07:00:00|7589.2|7584.2|7583.6|7578.6|7590.1|7585.1|7583.1|7578.1|0
1635145500000|2021-10-25 07:05:00|7583.7|7578.7|7585.8|7580.8|7586.4|7581.4|7582.5|7577.5|0
1635145800000|2021-10-25 07:10:00|7585.9|7580.9|7583.7|7578.7|7587.2|7582.2|7583.5|7578.5|0
1635146100000|2021-10-25 07:15:00|7583.9|7578.9|7583.1|7578.1|7585.1|7580.1|7581|7576|0
1635146400000|2021-10-25 07:20:00|7583.2|7578.2|7582.8|7577.8|7583.3|7578.3|7580.6|7575.6|0
1635146700000|2021-10-25 07:25:00|7582.7|7577.7|7581.9|7576.9|7583.8|7578.8|7580.8|7575.8|0
1635147000000|2021-10-25 07:30:00|7582|7577|7584.5|7579.5|7585|7580|7579.5|7574.5|0
1635147300000|2021-10-25 07:35:00|7584.3|7579.3|7583.2|7578.2|7585.9|7580.9|7582.8|7577.8|0
1635147600000|2021-10-25 07:40:00|7583.3|7578.3|7585.2|7580.2|7585.7|7580.7|7583|7578|0
1635147900000|2021-10-25 07:45:00|7585.1|7580.1|7585.2|7580.2|7586.2|7581.2|7582.1|7577.1|0
1635148200000|2021-10-25 07:50:00|7585.3|7580.3|7583.1|7578.1|7585.4|7580.4|7582.8|7577.8|0
1635148500000|2021-10-25 07:55:00|7583.4|7578.4|7587.5|7582.5|7588.8|7583.8|7582.3|7577.3|0
1635148800000|2021-10-25 08:00:00|7588|7583|7591.4|7588.4|7593.9|7590.9|7572.5|7569.5|0
1635149100000|2021-10-25 08:05:00|7590.3|7587.3|7602.4|7599.4|7603.3|7600.3|7587.9|7584.9|0
1635149400000|2021-10-25 08:10:00|7603.4|7600.4|7601.3|7598.3|7609.2|7606.2|7600.3|7597.3|0
1635149700000|2021-10-25 08:15:00|7601.6|7598.6|7598.9|7595.9|7602.3|7599.3|7596.2|7593.2|0
1635150000000|2021-10-25 08:20:00|7599.3|7596.3|7594|7591|7599.3|7596.3|7593.9|7590.9|0
1635150300000|2021-10-25 08:25:00|7594.8|7591.8|7595.5|7592.5|7595.9|7592.9|7593.8|7590.8|0
1635150600000|2021-10-25 08:30:00|7595.4|7592.4|7591.6|7588.6|7595.4|7592.4|7590.9|7587.9|0
1635150900000|2021-10-25 08:35:00|7593.1|7590.1|7592.6|7589.6|7598.2|7595.2|7586|7583|0
1635151200000|2021-10-25 08:40:00|7593.3|7590.3|7590.9|7587.9|7594.9|7591.9|7584.3|7581.3|0
1635151500000|2021-10-25 08:45:00|7589.3|7586.3|7592.1|7589.1|7595.9|7592.9|7589.3|7586.3|0
1635151800000|2021-10-25 08:50:00|7592.4|7589.4|7590.3|7587.3|7592.4|7589.4|7587.9|7584.9|0
1635152100000|2021-10-25 08:55:00|7589|7586|7588.3|7585.3|7590.8|7587.8|7583.3|7580.3|0
1635152400000|2021-10-25 09:00:00|7588|7585|7595.9|7592.9|7597.5|7594.5|7588|7585|0
1635152700000|2021-10-25 09:05:00|7596|7593|7603.2|7600.2|7606.4|7603.4|7596|7593|0
1635153000000|2021-10-25 09:10:00|7603|7600|7605.8|7602.8|7605.8|7602.8|7601.7|7598.7|0
1635153300000|2021-10-25 09:15:00|7605.9|7602.9|7605.8|7602.8|7608.9|7605.9|7603.5|7600.5|0
1635153600000|2021-10-25 09:20:00|7606.2|7603.2|7602.3|7599.3|7606.5|7603.5|7600.7|7597.7|0
1635153900000|2021-10-25 09:25:00|7602.2|7599.2|7599.9|7596.9|7602.7|7599.7|7598.7|7595.7|0
1635154200000|2021-10-25 09:30:00|7600|7597|7601.9|7598.9|7602.3|7599.3|7599.8|7596.8|0
1635154500000|2021-10-25 09:35:00|7601.8|7598.8|7602.4|7599.4|7603.3|7600.3|7601.1|7598.1|0
1635154800000|2021-10-25 09:40:00|7602.2|7599.2|7603.4|7600.4|7607.2|7604.2|7601.2|7598.2|0
1635155100000|2021-10-25 09:45:00|7603.5|7600.5|7604|7601|7606.4|7603.4|7602.6|7599.6|0
1635155400000|2021-10-25 09:50:00|7603.7|7600.7|7602.6|7599.6|7605.7|7602.7|7602.1|7599.1|0
1635155700000|2021-10-25 09:55:00|7602.7|7599.7|7602|7599|7604.7|7601.7|7601.1|7598.1|0
1635156000000|2021-10-25 10:00:00|7602.1|7599.1|7603|7600|7605|7602|7601.4|7598.4|0
1635156300000|2021-10-25 10:05:00|7602.9|7599.9|7601.6|7598.6|7605.6|7602.6|7601.1|7598.1|0
1635156600000|2021-10-25 10:10:00|7601.9|7598.9|7605.8|7602.8|7608|7605|7601.6|7598.6|0
1635156900000|2021-10-25 10:15:00|7605.9|7602.9|7604.4|7601.4|7606.9|7603.9|7603.4|7600.4|0
1635157200000|2021-10-25 10:20:00|7604.7|7601.7|7603.1|7600.1|7604.8|7601.8|7602.5|7599.5|0
1635157500000|2021-10-25 10:25:00|7603.2|7600.2|7603.2|7600.2|7604.1|7601.1|7601.3|7598.3|0
1635157800000|2021-10-25 10:30:00|7603.1|7600.1|7601.3|7598.3|7604.8|7601.8|7600.7|7597.7|0
1635158100000|2021-10-25 10:35:00|7601.2|7598.2|7601.3|7598.3|7601.6|7598.6|7600.5|7597.5|0
1635158400000|2021-10-25 10:40:00|7601.4|7598.4|7598.9|7595.9|7601.7|7598.7|7598.7|7595.7|0
1635158700000|2021-10-25 10:45:00|7598.8|7595.8|7601.6|7598.6|7602|7599|7598.3|7595.3|0
1635159000000|2021-10-25 10:50:00|7601.9|7598.9|7602.2|7599.2|7602.2|7599.2|7601.2|7598.2|0
1635159300000|2021-10-25 10:55:00|7602.1|7599.1|7600.1|7597.1|7602.4|7599.4|7600.1|7597.1|0
1635159600000|2021-10-25 11:00:00|7600|7597|7581.8|7578.8|7600|7597|7581.8|7578.8|0
1635159900000|2021-10-25 11:05:00|7581.6|7578.6|7578.1|7575.1|7582.8|7579.8|7572.4|7569.4|0
1635160200000|2021-10-25 11:10:00|7578.6|7575.6|7587.5|7584.5|7591.4|7588.4|7577.8|7574.8|0
1635160500000|2021-10-25 11:15:00|7587.6|7584.6|7594.1|7591.1|7594.5|7591.5|7585.1|7582.1|0
1635160800000|2021-10-25 11:20:00|7594.2|7591.2|7591.1|7588.1|7595.1|7592.1|7590|7587|0
1635161100000|2021-10-25 11:25:00|7591|7588|7589.9|7586.9|7591.1|7588.1|7587.1|7584.1|0
1635161400000|2021-10-25 11:30:00|7590|7587|7593.8|7590.8|7593.8|7590.8|7589.3|7586.3|0
1635161700000|2021-10-25 11:35:00|7593.6|7590.6|7590.7|7587.7|7593.6|7590.6|7587.7|7584.7|0
1635162000000|2021-10-25 11:40:00|7590.8|7587.8|7594.5|7591.5|7594.9|7591.9|7590.8|7587.8|0
1635162300000|2021-10-25 11:45:00|7594.7|7591.7|7598|7595|7598.9|7595.9|7594.1|7591.1|0
1635162600000|2021-10-25 11:50:00|7598.1|7595.1|7597|7594|7599|7596|7597|7594|0
1635162900000|2021-10-25 11:55:00|7597.1|7594.1|7596.3|7593.3|7598|7595|7595.2|7592.2|0
1635163200000|2021-10-25 12:00:00|7596.4|7593.4|7598.6|7595.6|7598.7|7595.7|7596.3|7593.3|0
1635163500000|2021-10-25 12:05:00|7598.5|7595.5|7598.3|7595.3|7599.9|7596.9|7597.4|7594.4|0
1635163800000|2021-10-25 12:10:00|7599|7596|7596.6|7593.6|7599|7596|7596.4|7593.4|0
1635164100000|2021-10-25 12:15:00|7596.7|7593.7|7598.4|7595.4|7598.4|7595.4|7596.4|7593.4|0
1635164400000|2021-10-25 12:20:00|7598.3|7595.3|7595.6|7592.6|7599.6|7596.6|7595.6|7592.6|0
1635164700000|2021-10-25 12:25:00|7595.3|7592.3|7595.2|7592.2|7596.5|7593.5|7594.3|7591.3|0
1635165000000|2021-10-25 12:30:00|7595.1|7592.1|7595.4|7592.4|7596.4|7593.4|7593.1|7590.1|0
1635165300000|2021-10-25 12:35:00|7595.6|7592.6|7596.7|7593.7|7596.7|7593.7|7593.9|7590.9|0
1635165600000|2021-10-25 12:40:00|7596.9|7593.9|7599.1|7596.1|7600|7597|7596.9|7593.9|0
1635165900000|2021-10-25 12:45:00|7599.4|7596.4|7599.7|7596.7|7600.7|7597.7|7599.1|7596.1|0
1635166200000|2021-10-25 12:50:00|7599.6|7596.6|7598.5|7595.5|7600.2|7597.2|7597.4|7594.4|0
1635166500000|2021-10-25 12:55:00|7598.6|7595.6|7594.2|7591.2|7598.8|7595.8|7593.8|7590.8|0
1635166800000|2021-10-25 13:00:00|7594.1|7591.1|7596.2|7593.2|7596.2|7593.2|7593.7|7590.7|0
1635167100000|2021-10-25 13:05:00|7596.1|7593.1|7595.3|7592.3|7597.3|7594.3|7594.3|7591.3|0
1635167400000|2021-10-25 13:10:00|7595.4|7592.4|7595|7592|7596.5|7593.5|7594.8|7591.8|0
1635167700000|2021-10-25 13:15:00|7594.9|7591.9|7597.2|7594.2|7598.2|7595.2|7594.8|7591.8|0
1635168000000|2021-10-25 13:20:00|7597.3|7594.3|7595.1|7592.1|7598.6|7595.6|7594.1|7591.1|0
1635168300000|2021-10-25 13:25:00|7594.9|7591.9|7592.2|7589.2|7596|7593|7589.3|7586.3|0
1635168600000|2021-10-25 13:30:00|7590.7|7587.7|7585.3|7583.5|7601.8|7600|7581.4|7579.6|0
1635168900000|2021-10-25 13:35:00|7586.8|7585|7540.4|7538.6|7603.3|7601.5|7540|7538.2|0
1635169200000|2021-10-25 13:40:00|7539|7537.2|7548.9|7547.1|7550.9|7549.1|7515|7513.2|0
1635169500000|2021-10-25 13:45:00|7547|7545.2|7548.2|7546.4|7548.8|7547|7536.1|7534.3|0
1635169800000|2021-10-25 13:50:00|7547.7|7545.9|7549|7547.2|7554.8|7553|7535.8|7534|0
1635170100000|2021-10-25 13:55:00|7549.5|7547.7|7566|7564.2|7567.6|7565.8|7549.1|7547.3|0
1635170400000|2021-10-25 14:00:00|7566.1|7564.3|7563.5|7561.7|7566.2|7564.4|7553.9|7552.1|0
1635170700000|2021-10-25 14:05:00|7564.1|7562.3|7566.8|7565|7571.3|7569.5|7560.4|7558.6|0
1635171000000|2021-10-25 14:10:00|7566.6|7564.8|7579.4|7577.6|7579.4|7577.6|7566.6|7564.8|0
1635171300000|2021-10-25 14:15:00|7579.1|7577.3|7577.3|7575.5|7583.1|7581.3|7571.8|7570|0
1635171600000|2021-10-25 14:20:00|7577.5|7575.7|7588.4|7586.6|7593.5|7591.7|7574.6|7572.8|0
1635171900000|2021-10-25 14:25:00|7588.7|7586.9|7600|7598.2|7601.4|7599.6|7580.9|7579.1|0
1635172200000|2021-10-25 14:30:00|7599.9|7598.1|7593.7|7591.9|7601.3|7599.5|7587.7|7585.9|0
1635172500000|2021-10-25 14:35:00|7593.8|7592|7588.1|7586.3|7595.5|7593.7|7584.1|7582.3|0
1635172800000|2021-10-25 14:40:00|7588.2|7586.4|7584.1|7582.3|7594.2|7592.4|7579.1|7577.3|0
1635173100000|2021-10-25 14:45:00|7584.4|7582.6|7591.6|7589.8|7594|7592.2|7581.2|7579.4|0
1635173400000|2021-10-25 14:50:00|7592|7590.2|7590.2|7588.4|7592.6|7590.8|7585|7583.2|0
1635173700000|2021-10-25 14:55:00|7590.1|7588.3|7593.5|7591.7|7597.4|7595.6|7586.5|7584.7|0
1635174000000|2021-10-25 15:00:00|7593.4|7591.6|7586.2|7584.4|7594.7|7592.9|7581.3|7579.5|0
1635174300000|2021-10-25 15:05:00|7586.6|7584.8|7590|7588.2|7594.1|7592.3|7586.4|7584.6|0
1635174600000|2021-10-25 15:10:00|7590.8|7589|7594.7|7592.9|7596.2|7594.4|7587.8|7586|0
1635174900000|2021-10-25 15:15:00|7595|7593.2|7587.7|7585.9|7596.9|7595.1|7585|7583.2|0
1635175200000|2021-10-25 15:20:00|7587.6|7585.8|7588.6|7586.8|7593.4|7591.6|7586.2|7584.4|0
1635175500000|2021-10-25 15:25:00|7588.7|7586.9|7594.1|7592.3|7596.7|7594.9|7588|7586.2|0
1635175800000|2021-10-25 15:30:00|7594.4|7592.6|7580.4|7578.6|7594.6|7592.8|7577.6|7575.8|0
1635176100000|2021-10-25 15:35:00|7580.7|7578.9|7583.7|7581.9|7584.7|7582.9|7577.7|7575.9|0
1635176400000|2021-10-25 15:40:00|7583.8|7582|7585.8|7584|7588.6|7586.8|7581.5|7579.7|0
1635176700000|2021-10-25 15:45:00|7585.4|7583.6|7586.7|7584.9|7591.1|7589.3|7585.4|7583.6|0
1635177000000|2021-10-25 15:50:00|7586.5|7584.7|7587.1|7585.3|7591.3|7589.5|7585.6|7583.8|0
1635177300000|2021-10-25 15:55:00|7587|7585.2|7589.7|7587.9|7592.2|7590.4|7584.9|7583.1|0
1635177600000|2021-10-25 16:00:00|7589.8|7588|7596.3|7594.5|7597.2|7595.4|7589|7587.2|0
1635177900000|2021-10-25 16:05:00|7596|7594.2|7603.9|7602.1|7604.6|7602.8|7595.8|7594|0
1635178200000|2021-10-25 16:10:00|7604.5|7602.7|7609.4|7607.6|7609.7|7607.9|7602.5|7600.7|0
1635178500000|2021-10-25 16:15:00|7609.6|7607.8|7606.9|7605.1|7609.8|7608|7604.3|7602.5|0
1635178800000|2021-10-25 16:20:00|7607.2|7605.4|7617.9|7616.1|7617.9|7616.1|7603.1|7601.3|0
1635179100000|2021-10-25 16:25:00|7618|7616.2|7624.8|7623|7629|7627.2|7617.6|7615.8|0
1635179400000|2021-10-25 16:30:00|7624.7|7622.9|7627.4|7625.6|7629.8|7628|7623.7|7621.9|0
1635179700000|2021-10-25 16:35:00|7627.6|7625.8|7644|7642.2|7644.1|7642.3|7627.3|7625.5|0
1635180000000|2021-10-25 16:40:00|7644.5|7642.7|7644.4|7642.6|7646.3|7644.5|7643.7|7641.9|0
1635180300000|2021-10-25 16:45:00|7644.5|7642.7|7641.7|7639.9|7647.8|7646|7641.7|7639.9|0
1635180600000|2021-10-25 16:50:00|7642|7640.2|7643.7|7641.9|7647.4|7645.6|7642|7640.2|0
1635180900000|2021-10-25 16:55:00|7643.5|7641.7|7641.9|7640.1|7645.8|7644|7639.5|7637.7|0
1635181200000|2021-10-25 17:00:00|7642.1|7640.3|7642.3|7640.5|7647.7|7645.9|7640.9|7639.1|0
1635181500000|2021-10-25 17:05:00|7642.2|7640.4|7640.2|7638.4|7647.9|7646.1|7640.2|7638.4|0
1635181800000|2021-10-25 17:10:00|7640.3|7638.5|7645.4|7643.6|7646.2|7644.4|7638.8|7637|0
1635182100000|2021-10-25 17:15:00|7645.5|7643.7|7649.6|7647.8|7649.7|7647.9|7642.3|7640.5|0
1635182400000|2021-10-25 17:20:00|7649.4|7647.6|7642.7|7640.9|7650.2|7648.4|7640.3|7638.5|0
1635182700000|2021-10-25 17:25:00|7642.6|7640.8|7641.8|7640|7648|7646.2|7640.4|7638.6|0
1635183000000|2021-10-25 17:30:00|7641.9|7640.1|7642.4|7640.6|7645.6|7643.8|7641.7|7639.9|0
1635183300000|2021-10-25 17:35:00|7642.3|7640.5|7641.1|7639.3|7644.6|7642.8|7638.6|7636.8|0
1635183600000|2021-10-25 17:40:00|7641.2|7639.4|7637.8|7636|7641.2|7639.4|7636.9|7635.1|0
1635183900000|2021-10-25 17:45:00|7638|7636.2|7636.7|7634.9|7638.6|7636.8|7634|7632.2|0
1635184200000|2021-10-25 17:50:00|7636.9|7635.1|7640|7638.2|7640.4|7638.6|7634.7|7632.9|0
1635184500000|2021-10-25 17:55:00|7640.2|7638.4|7641.2|7639.4|7643.3|7641.5|7640.1|7638.3|0
1635184800000|2021-10-25 18:00:00|7641|7639.2|7638.9|7637.1|7642.4|7640.6|7637.1|7635.3|0
1635185100000|2021-10-25 18:05:00|7639.1|7637.3|7648.3|7646.5|7648.3|7646.5|7637.7|7635.9|0
1635185400000|2021-10-25 18:10:00|7648.4|7646.6|7659.4|7657.6|7660.3|7658.5|7648.4|7646.6|0
1635185700000|2021-10-25 18:15:00|7659.9|7658.1|7663.8|7662|7667.9|7666.1|7659.4|7657.6|0
1635186000000|2021-10-25 18:20:00|7663.7|7661.9|7667.2|7665.4|7671.4|7669.6|7660.7|7658.9|0
1635186300000|2021-10-25 18:25:00|7667.1|7665.3|7675.8|7674|7677.6|7675.8|7665.4|7663.6|0
1635186600000|2021-10-25 18:30:00|7675.7|7673.9|7692.3|7690.5|7693.3|7691.5|7674.9|7673.1|0
1635186900000|2021-10-25 18:35:00|7692.5|7690.7|7677|7675.2|7699|7697.2|7676.5|7674.7|0
1635187200000|2021-10-25 18:40:00|7676.2|7674.4|7669.2|7667.4|7681.5|7679.7|7667.3|7665.5|0
1635187500000|2021-10-25 18:45:00|7669.5|7667.7|7674.8|7673|7675|7673.2|7665|7663.2|0
1635187800000|2021-10-25 18:50:00|7674.9|7673.1|7675.3|7673.5|7679.2|7677.4|7669.8|7668|0
1635188100000|2021-10-25 18:55:00|7675.6|7673.8|7677.5|7675.7|7679.7|7677.9|7670.3|7668.5|0
1635188400000|2021-10-25 19:00:00|7677.6|7675.8|7672.8|7671|7679.3|7677.5|7671.7|7669.9|0
1635188700000|2021-10-25 19:05:00|7672.9|7671.1|7676|7674.2|7679.5|7677.7|7670.5|7668.7|0
1635189000000|2021-10-25 19:10:00|7675.9|7674.1|7678.9|7677.1|7680.4|7678.6|7672.6|7670.8|0
1635189300000|2021-10-25 19:15:00|7678.7|7676.9|7689.1|7687.3|7692.2|7690.4|7677.8|7676|0
1635189600000|2021-10-25 19:20:00|7689.5|7687.7|7680.4|7678.6|7694.6|7692.8|7679.9|7678.1|0
1635189900000|2021-10-25 19:25:00|7680.3|7678.5|7691|7689.2|7691|7689.2|7679|7677.2|0
1635190200000|2021-10-25 19:30:00|7691.3|7689.5|7684|7682.2|7692.8|7691|7683.9|7682.1|0
1635190500000|2021-10-25 19:35:00|7684.1|7682.3|7687.1|7685.3|7687.1|7685.3|7681.7|7679.9|0
1635190800000|2021-10-25 19:40:00|7687|7685.2|7684.8|7683|7689.5|7687.7|7682.1|7680.3|0
1635191100000|2021-10-25 19:45:00|7684.6|7682.8|7684.2|7682.4|7687.5|7685.7|7681.6|7679.8|0
1635191400000|2021-10-25 19:50:00|7684.4|7682.6|7682.1|7680.3|7686.2|7684.4|7678|7676.2|0
1635191700000|2021-10-25 19:55:00|7682|7680.2|7685.8|7684|7685.8|7684|7673|7671.2|0
1635192000000|2021-10-25 20:00:00|7686.4|7683.4|7685.1|7682.1|7693.7|7690.7|7682.3|7679.3|0
1635192300000|2021-10-25 20:05:00|7685.7|7682.7|7722.3|7719.3|7729.8|7726.8|7641.9|7638.9|0
1635192600000|2021-10-25 20:10:00|7722.4|7719.4|7695.7|7692.7|7724.4|7721.4|7694.4|7691.4|0
1635192900000|2021-10-25 20:15:00|7695.9|7692.9|7712.3|7709.3|7715.7|7712.7|7695.5|7692.5|0
1635193200000|2021-10-25 20:20:00|7711.3|7708.3|7717.5|7714.5|7717.7|7714.7|7707.8|7704.8|0
1635193500000|2021-10-25 20:25:00|7717.6|7714.6|7719.2|7716.2|7719.8|7716.8|7712.8|7709.8|0
1635193800000|2021-10-25 20:30:00|7719.3|7716.3|7739.4|7736.4|7740.2|7737.2|7718.8|7715.8|0
1635194100000|2021-10-25 20:35:00|7738.9|7735.9|7736.2|7733.2|7746.2|7743.2|7733.7|7730.7|0
1635194400000|2021-10-25 20:40:00|7735.7|7732.7|7731.5|7728.5|7737.1|7734.1|7731.2|7728.2|0
1635194700000|2021-10-25 20:45:00|7731.3|7728.3|7730.3|7727.3|7731.6|7728.6|7727.1|7724.1|0
1635195000000|2021-10-25 20:50:00|7730.1|7727.1|7728.3|7725.3|7731.9|7728.9|7727|7724|0
1635195300000|2021-10-25 20:55:00|7728.4|7725.4|7728.3|7725.3|7730.3|7727.3|7726.3|7723.3|0
1635195600000|2021-10-25 21:00:00|7728|7725|7734.8|7731.8|7735.3|7732.3|7727.8|7724.8|0
1635195900000|2021-10-25 21:05:00|7734.7|7731.7|7727.5|7724.5|7735.8|7732.8|7724.9|7721.9|0
1635196200000|2021-10-25 21:10:00|7727.4|7724.4|7723.6|7720.6|7727.4|7724.4|7721.9|7718.9|0
1635196500000|2021-10-25 21:15:00|7723.5|7720.5|7713.7|7710.7|7723.8|7720.8|7712.1|7709.1|0
1635196800000|2021-10-25 21:20:00|7713.6|7710.6|7713|7710|7717.3|7714.3|7712.5|7709.5|0
1635197100000|2021-10-25 21:25:00|7712.9|7709.9|7711.7|7708.7|7713.3|7710.3|7709.1|7706.1|0
1635197400000|2021-10-25 21:30:00|7711.8|7708.8|7725.2|7722.2|7730|7727|7711.7|7708.7|0
1635197700000|2021-10-25 21:35:00|7725.1|7722.1|7719.3|7716.3|7726.3|7723.3|7718.5|7715.5|0
1635198000000|2021-10-25 21:40:00|7719.2|7716.2|7711.9|7708.9|7719.2|7716.2|7711.7|7708.7|0
1635198300000|2021-10-25 21:45:00|7711.7|7708.7|7711.2|7708.2|7713.5|7710.5|7710.6|7707.6|0
1635198600000|2021-10-25 21:50:00|7711.9|7708.9|7714.1|7711.1|7714.6|7711.6|7711.6|7708.6|0
1635198900000|2021-10-25 21:55:00|7714|7711|7720.5|7717.5|7721|7718|7714|7711|0
1635199200000|2021-10-25 22:00:00|7720.2|7717.2|7720|7717|7721.2|7718.2|7718.2|7715.2|0
1635199500000|2021-10-25 22:05:00|7719.8|7716.8|7723.1|7720.1|7723.2|7720.2|7719.7|7716.7|0
1635199800000|2021-10-25 22:10:00|7722.7|7719.7|7721|7718|7724|7721|7718.8|7715.8|0
1635200100000|2021-10-25 22:15:00|7720.8|7717.8|7722.3|7719.3|7722.3|7719.3|7719.1|7716.1|0
1635200400000|2021-10-25 22:20:00|7721.8|7718.8|7716.5|7713.5|7722.2|7719.2|7716.5|7713.5|0
1635200700000|2021-10-25 22:25:00|7716.1|7713.1|7719.2|7716.2|7720.8|7717.8|7715.3|7712.3|0
1635201000000|2021-10-25 22:30:00|7719.3|7716.3|7722|7719|7722.9|7719.9|7719.3|7716.3|0
1635201300000|2021-10-25 22:35:00|7722.2|7719.2|7722.9|7719.9|7723.7|7720.7|7721.2|7718.2|0
1635201600000|2021-10-25 22:40:00|7723|7720|7722.7|7719.7|7723.7|7720.7|7720.8|7717.8|0
1635201900000|2021-10-25 22:45:00|7722.8|7719.8|7726.2|7723.2|7726.2|7723.2|7722.4|7719.4|0
1635202200000|2021-10-25 22:50:00|7725.9|7722.9|7724.2|7721.2|7728|7725|7723.8|7720.8|0
1635202500000|2021-10-25 22:55:00|7724.3|7721.3|7725.1|7722.1|7726.3|7723.3|7724.1|7721.1|0
1635202800000|2021-10-25 23:00:00|7725.2|7722.2|7726|7723|7726.1|7723.1|7724.7|7721.7|0
1635203100000|2021-10-25 23:05:00|7725.9|7722.9|7727.6|7724.6|7728.3|7725.3|7725.4|7722.4|0
1635203400000|2021-10-25 23:10:00|7727.3|7724.3|7730.8|7727.8|7731.6|7728.6|7727.3|7724.3|0
1635203700000|2021-10-25 23:15:00|7730.7|7727.7|7730.2|7727.2|7732.2|7729.2|7729.5|7726.5|0
1635204000000|2021-10-25 23:20:00|7730.1|7727.1|7727.8|7724.8|7730.2|7727.2|7727.8|7724.8|0
1635204300000|2021-10-25 23:25:00|7727.7|7724.7|7728.7|7725.7|7728.9|7725.9|7726.8|7723.8|0
1635204600000|2021-10-25 23:30:00|7728.6|7725.6|7728.4|7725.4|7729.1|7726.1|7727.3|7724.3|0
1635204900000|2021-10-25 23:35:00|7728.3|7725.3|7730.5|7727.5|7731.7|7728.7|7728|7725|0
1635205200000|2021-10-25 23:40:00|7730.6|7727.6|7734.2|7731.2|7734.7|7731.7|7730.1|7727.1|0
1635205500000|2021-10-25 23:45:00|7734.3|7731.3|7735.1|7732.1|7735.1|7732.1|7733.3|7730.3|0
1635205800000|2021-10-25 23:50:00|7735.2|7732.2|7740|7737|7740|7737|7735|7732|0
1635206100000|2021-10-25 23:55:00|7739.9|7736.9|7741.6|7736.6|7742.2|7739.2|7739.3|7736.3|0
1635206400000|2021-10-26 00:00:00|7741.2|7736.2|7741.5|7736.5|7745.9|7740.9|7740.9|7735.9|0
1635206700000|2021-10-26 00:05:00|7741.4|7736.4|7748.3|7743.3|7749.3|7744.3|7740.9|7735.9|0
1635207000000|2021-10-26 00:10:00|7748.2|7743.2|7748.2|7743.2|7750.5|7745.5|7747.2|7742.2|0
1635207300000|2021-10-26 00:15:00|7748.3|7743.3|7748.1|7743.1|7750.1|7745.1|7747.5|7742.5|0
1635207600000|2021-10-26 00:20:00|7748.4|7743.4|7748.7|7743.7|7748.7|7743.7|7747.4|7742.4|0
1635207900000|2021-10-26 00:25:00|7748.8|7743.8|7749.7|7744.7|7749.7|7744.7|7747.9|7742.9|0
1635208200000|2021-10-26 00:30:00|7749.6|7744.6|7748.8|7743.8|7751.1|7746.1|7747.8|7742.8|0
1635208500000|2021-10-26 00:35:00|7748.9|7743.9|7748.3|7743.3|7750.5|7745.5|7748.1|7743.1|0
1635208800000|2021-10-26 00:40:00|7748.6|7743.6|7751.8|7746.8|7753.2|7748.2|7747.1|7742.1|0
1635209100000|2021-10-26 00:45:00|7751.9|7746.9|7756.5|7751.5|7757.8|7752.8|7751.5|7746.5|0
1635209400000|2021-10-26 00:50:00|7756.4|7751.4|7754.3|7749.3|7756.4|7751.4|7754.2|7749.2|0
1635209700000|2021-10-26 00:55:00|7754.4|7749.4|7754.9|7749.9|7756.5|7751.5|7754.1|7749.1|0
1635210000000|2021-10-26 01:00:00|7755.3|7750.3|7758.6|7753.6|7759.3|7754.3|7755.1|7750.1|0
1635210300000|2021-10-26 01:05:00|7758.5|7753.5|7759.9|7754.9|7760.9|7755.9|7758.1|7753.1|0
1635210600000|2021-10-26 01:10:00|7759.8|7754.8|7759.6|7754.6|7760|7755|7758.3|7753.3|0
1635210900000|2021-10-26 01:15:00|7759.7|7754.7|7759.1|7754.1|7760.3|7755.3|7757.6|7752.6|0
1635211200000|2021-10-26 01:20:00|7759|7754|7759.3|7754.3|7762.7|7757.7|7758.6|7753.6|0
1635211500000|2021-10-26 01:25:00|7759.2|7754.2|7758.3|7753.3|7759.2|7754.2|7758|7753|0
1635211800000|2021-10-26 01:30:00|7758.2|7753.2|7755.2|7750.2|7758.4|7753.4|7754.9|7749.9|0
1635212100000|2021-10-26 01:35:00|7755.3|7750.3|7756.7|7751.7|7757.9|7752.9|7754.9|7749.9|0
1635212400000|2021-10-26 01:40:00|7756.6|7751.6|7753.7|7748.7|7756.9|7751.9|7753.5|7748.5|0
1635212700000|2021-10-26 01:45:00|7753.9|7748.9|7754.7|7749.7|7755.4|7750.4|7753.2|7748.2|0
1635213000000|2021-10-26 01:50:00|7754.5|7749.5|7755.8|7750.8|7756.2|7751.2|7753.6|7748.6|0
1635213300000|2021-10-26 01:55:00|7755.9|7750.9|7754.2|7749.2|7756.7|7751.7|7754.1|7749.1|0
1635213600000|2021-10-26 02:00:00|7754.1|7749.1|7753.6|7748.6|7754.1|7749.1|7752.2|7747.2|0
1635213900000|2021-10-26 02:05:00|7753.5|7748.5|7752.7|7747.7|7753.6|7748.6|7751.8|7746.8|0
1635214200000|2021-10-26 02:10:00|7752.6|7747.6|7754.3|7749.3|7754.3|7749.3|7752.2|7747.2|0
1635214500000|2021-10-26 02:15:00|7754.2|7749.2|7755.7|7750.7|7755.7|7750.7|7753.9|7748.9|0
1635214800000|2021-10-26 02:20:00|7755.8|7750.8|7756.1|7751.1|7756.3|7751.3|7754.9|7749.9|0
1635215100000|2021-10-26 02:25:00|7756|7751|7754.5|7749.5|7756.5|7751.5|7754.5|7749.5|0
1635215400000|2021-10-26 02:30:00|7754.1|7749.1|7755|7750|7755.3|7750.3|7753.1|7748.1|0
1635215700000|2021-10-26 02:35:00|7755.1|7750.1|7755.2|7750.2|7755.2|7750.2|7754|7749|0
1635216000000|2021-10-26 02:40:00|7755.1|7750.1|7753.9|7748.9|7755.2|7750.2|7753.8|7748.8|0
1635216300000|2021-10-26 02:45:00|7754|7749|7754.9|7749.9|7754.9|7749.9|7753.6|7748.6|0
1635216600000|2021-10-26 02:50:00|7754.8|7749.8|7757.9|7752.9|7758.1|7753.1|7754.7|7749.7|0
1635216900000|2021-10-26 02:55:00|7757.8|7752.8|7758.2|7753.2|7759.2|7754.2|7757.6|7752.6|0
1635217200000|2021-10-26 03:00:00|7758|7753|7757.5|7752.5|7758.6|7753.6|7757.2|7752.2|0
1635217500000|2021-10-26 03:05:00|7757.6|7752.6|7755.6|7750.6|7757.8|7752.8|7755.6|7750.6|0
1635217800000|2021-10-26 03:10:00|7755.5|7750.5|7754.2|7749.2|7755.6|7750.6|7754.1|7749.1|0
1635218100000|2021-10-26 03:15:00|7754.1|7749.1|7754.8|7749.8|7755.2|7750.2|7753.8|7748.8|0
1635218400000|2021-10-26 03:20:00|7754.7|7749.7|7754|7749|7755.2|7750.2|7753.8|7748.8|0
1635218700000|2021-10-26 03:25:00|7754.1|7749.1|7754.9|7749.9|7755|7750|7754|7749|0
1635219000000|2021-10-26 03:30:00|7755|7750|7754.7|7749.7|7755.1|7750.1|7754.2|7749.2|0
1635219300000|2021-10-26 03:35:00|7754.8|7749.8|7753.9|7748.9|7754.9|7749.9|7753.9|7748.9|0
1635219600000|2021-10-26 03:40:00|7753.8|7748.8|7753.9|7748.9|7754.4|7749.4|7753.4|7748.4|0
1635219900000|2021-10-26 03:45:00|7754|7749|7753.4|7748.4|7754|7749|7752.7|7747.7|0
1635220200000|2021-10-26 03:50:00|7753.3|7748.3|7754.2|7749.2|7754.2|7749.2|7753.3|7748.3|0
1635220500000|2021-10-26 03:55:00|7754.3|7749.3|7755|7750|7755.1|7750.1|7754.2|7749.2|0
1635220800000|2021-10-26 04:00:00|7754.9|7749.9|7756.4|7751.4|7756.4|7751.4|7754.5|7749.5|0
1635221100000|2021-10-26 04:05:00|7756.5|7751.5|7756.2|7751.2|7756.6|7751.6|7755.7|7750.7|0
1635221400000|2021-10-26 04:10:00|7756.1|7751.1|7756.4|7751.4|7756.8|7751.8|7756|7751|0
1635221700000|2021-10-26 04:15:00|7756.3|7751.3|7756.7|7751.7|7756.8|7751.8|7756.2|7751.2|0
1635222000000|2021-10-26 04:20:00|7756.6|7751.6|7756.7|7751.7|7757.8|7752.8|7756.4|7751.4|0
1635222300000|2021-10-26 04:25:00|7756.8|7751.8|7749.5|7744.5|7756.9|7751.9|7748.3|7743.3|0
1635222600000|2021-10-26 04:30:00|7749.6|7744.6|7749.2|7744.2|7751.2|7746.2|7749|7744|0
1635222900000|2021-10-26 04:35:00|7749.3|7744.3|7750.2|7745.2|7750.9|7745.9|7748.8|7743.8|0
1635223200000|2021-10-26 04:40:00|7750.3|7745.3|7751.7|7746.7|7752.9|7747.9|7750.3|7745.3|0
1635223500000|2021-10-26 04:45:00|7751.6|7746.6|7750.6|7745.6|7752|7747|7750|7745|0
1635223800000|2021-10-26 04:50:00|7750.7|7745.7|7749.4|7744.4|7750.9|7745.9|7749.4|7744.4|0
1635224100000|2021-10-26 04:55:00|7749.5|7744.5|7750.6|7745.6|7750.8|7745.8|7749.4|7744.4|0
1635224400000|2021-10-26 05:00:00|7750.5|7745.5|7750.2|7745.2|7751.3|7746.3|7749.7|7744.7|0
1635224700000|2021-10-26 05:05:00|7750.1|7745.1|7749.1|7744.1|7750.4|7745.4|7748.7|7743.7|0
1635225000000|2021-10-26 05:10:00|7749.2|7744.2|7752.2|7747.2|7752.9|7747.9|7748.9|7743.9|0
1635225300000|2021-10-26 05:15:00|7752.3|7747.3|7752.6|7747.6|7753.5|7748.5|7751.6|7746.6|0
1635225600000|2021-10-26 05:20:00|7752.7|7747.7|7755|7750|7755.1|7750.1|7752.6|7747.6|0
1635225900000|2021-10-26 05:25:00|7754.9|7749.9|7755.4|7750.4|7755.5|7750.5|7753.6|7748.6|0
1635226200000|2021-10-26 05:30:00|7755.3|7750.3|7753|7748|7755.6|7750.6|7752.4|7747.4|0
1635226500000|2021-10-26 05:35:00|7752.9|7747.9|7752.8|7747.8|7753.2|7748.2|7751.9|7746.9|0
1635226800000|2021-10-26 05:40:00|7752.7|7747.7|7752.6|7747.6|7753.4|7748.4|7751.4|7746.4|0
1635227100000|2021-10-26 05:45:00|7752.5|7747.5|7751.3|7746.3|7752.8|7747.8|7751|7746|0
1635227400000|2021-10-26 05:50:00|7751.4|7746.4|7751.7|7746.7|7753.1|7748.1|7751.4|7746.4|0
1635227700000|2021-10-26 05:55:00|7751.6|7746.6|7749.3|7744.3|7752|7747|7748.9|7743.9|0
1635228000000|2021-10-26 06:00:00|7749.4|7744.4|7751.8|7746.8|7752.6|7747.6|7748.9|7743.9|0
1635228300000|2021-10-26 06:05:00|7751.9|7746.9|7751.8|7746.8|7752.7|7747.7|7749.9|7744.9|0
1635228600000|2021-10-26 06:10:00|7751.7|7746.7|7751.3|7746.3|7752.2|7747.2|7750.7|7745.7|0
1635228900000|2021-10-26 06:15:00|7751.2|7746.2|7754.9|7749.9|7756.5|7751.5|7751.2|7746.2|0
1635229200000|2021-10-26 06:20:00|7754.8|7749.8|7755.9|7750.9|7756.8|7751.8|7754.1|7749.1|0
1635229500000|2021-10-26 06:25:00|7755.8|7750.8|7756.7|7751.7|7757.6|7752.6|7754.3|7749.3|0
1635229800000|2021-10-26 06:30:00|7756.6|7751.6|7757.2|7752.2|7758.9|7753.9|7756.4|7751.4|0
1635230100000|2021-10-26 06:35:00|7757.1|7752.1|7756.6|7751.6|7757.7|7752.7|7755.7|7750.7|0
1635230400000|2021-10-26 06:40:00|7756.5|7751.5|7759.2|7754.2|7759.2|7754.2|7756|7751|0
1635230700000|2021-10-26 06:45:00|7759.1|7754.1|7758.5|7753.5|7761|7756|7758|7753|0
1635231000000|2021-10-26 06:50:00|7758.4|7753.4|7757.6|7752.6|7759|7754|7756.9|7751.9|0
1635231300000|2021-10-26 06:55:00|7757.3|7752.3|7756.8|7751.8|7757.7|7752.7|7756.6|7751.6|0
1635231600000|2021-10-26 07:00:00|7757|7752|7757.9|7752.9|7759.3|7754.3|7755.3|7750.3|0
1635231900000|2021-10-26 07:05:00|7758.1|7753.1|7754.5|7749.5|7758.6|7753.6|7749.7|7744.7|0
1635232200000|2021-10-26 07:10:00|7754.6|7749.6|7753.3|7748.3|7755.2|7750.2|7752|7747|0
1635232500000|2021-10-26 07:15:00|7753.5|7748.5|7753.3|7748.3|7755|7750|7752.8|7747.8|0
1635232800000|2021-10-26 07:20:00|7753.2|7748.2|7753.3|7748.3|7754.6|7749.6|7752.2|7747.2|0
1635233100000|2021-10-26 07:25:00|7753.2|7748.2|7753.6|7748.6|7754.2|7749.2|7752.2|7747.2|0
1635233400000|2021-10-26 07:30:00|7753.5|7748.5|7754.5|7749.5|7755.2|7750.2|7752.8|7747.8|0
1635233700000|2021-10-26 07:35:00|7754.6|7749.6|7755.9|7750.9|7756.3|7751.3|7754|7749|0
1635234000000|2021-10-26 07:40:00|7756.1|7751.1|7758.7|7753.7|7759.9|7754.9|7755.4|7750.4|0
1635234300000|2021-10-26 07:45:00|7758.8|7753.8|7763.3|7758.3|7763.4|7758.4|7758.7|7753.7|0
1635234600000|2021-10-26 07:50:00|7763.2|7758.2|7765.9|7760.9|7766.5|7761.5|7761.8|7756.8|0
1635234900000|2021-10-26 07:55:00|7766.1|7761.1|7767.7|7762.7|7769|7764|7765.4|7760.4|0
1635235200000|2021-10-26 08:00:00|7767.6|7762.6|7744.4|7741.4|7767.7|7762.7|7738.5|7735.5|0
1635235500000|2021-10-26 08:05:00|7744|7741|7745.6|7742.6|7746.1|7743.1|7739.4|7736.4|0
1635235800000|2021-10-26 08:10:00|7745.9|7742.9|7742.5|7739.5|7745.9|7742.9|7739.8|7736.8|0
1635236100000|2021-10-26 08:15:00|7742.6|7739.6|7735.5|7732.5|7742.9|7739.9|7733.8|7730.8|0
1635236400000|2021-10-26 08:20:00|7735.6|7732.6|7735|7732|7738.4|7735.4|7732|7729|0
1635236700000|2021-10-26 08:25:00|7734|7731|7742.8|7739.8|7747.4|7744.4|7734|7731|0
1635237000000|2021-10-26 08:30:00|7742.5|7739.5|7739.6|7736.6|7743.3|7740.3|7739.5|7736.5|0
1635237300000|2021-10-26 08:35:00|7739.7|7736.7|7735.5|7732.5|7740.1|7737.1|7735.2|7732.2|0
1635237600000|2021-10-26 08:40:00|7735.4|7732.4|7736.7|7733.7|7739.2|7736.2|7735.4|7732.4|0
1635237900000|2021-10-26 08:45:00|7736.9|7733.9|7736|7733|7737.3|7734.3|7735.3|7732.3|0
1635238200000|2021-10-26 08:50:00|7736.1|7733.1|7736.1|7733.1|7737.2|7734.2|7734.6|7731.6|0
1635238500000|2021-10-26 08:55:00|7736|7733|7739.6|7736.6|7739.8|7736.8|7734.8|7731.8|0
1635238800000|2021-10-26 09:00:00|7739.3|7736.3|7746.1|7743.1|7748.1|7745.1|7739.2|7736.2|0
1635239100000|2021-10-26 09:05:00|7746.2|7743.2|7742.7|7739.7|7746.2|7743.2|7737.9|7734.9|0
1635239400000|2021-10-26 09:10:00|7742.6|7739.6|7742.2|7739.2|7743.7|7740.7|7740.7|7737.7|0
1635239700000|2021-10-26 09:15:00|7741.9|7738.9|7743.9|7740.9|7744.1|7741.1|7741.4|7738.4|0
1635240000000|2021-10-26 09:20:00|7743.8|7740.8|7743.8|7740.8|7744.3|7741.3|7743.5|7740.5|0
1635240300000|2021-10-26 09:25:00|7743.9|7740.9|7743.9|7740.9|7745.9|7742.9|7742.1|7739.1|0
1635240600000|2021-10-26 09:30:00|7744|7741|7741.1|7738.1|7744|7741|7740.6|7737.6|0
1635240900000|2021-10-26 09:35:00|7741.9|7738.9|7739.5|7736.5|7742.5|7739.5|7738.8|7735.8|0
1635241200000|2021-10-26 09:40:00|7739.4|7736.4|7745.1|7742.1|7745.1|7742.1|7739.4|7736.4|0
1635241500000|2021-10-26 09:45:00|7745|7742|7744|7741|7746|7743|7743.7|7740.7|0
1635241800000|2021-10-26 09:50:00|7744.1|7741.1|7744.2|7741.2|7744.2|7741.2|7743.7|7740.7|0
1635242100000|2021-10-26 09:55:00|7744.1|7741.1|7744.6|7741.6|7745.6|7742.6|7743.4|7740.4|0
1635242400000|2021-10-26 10:00:00|7743.9|7740.9|7743.9|7740.9|7745|7742|7743.7|7740.7|0
1635242700000|2021-10-26 10:05:00|7744.2|7741.2|7744.7|7741.7|7745.3|7742.3|7743.2|7740.2|0
1635243000000|2021-10-26 10:10:00|7744.6|7741.6|7739.9|7736.9|7744.8|7741.8|7739.8|7736.8|0
1635243300000|2021-10-26 10:15:00|7739.7|7736.7|7741.2|7738.2|7741.7|7738.7|7739|7736|0
1635243600000|2021-10-26 10:20:00|7741.3|7738.3|7736.3|7733.3|7741.3|7738.3|7735.9|7732.9|0
1635243900000|2021-10-26 10:25:00|7736.4|7733.4|7731.7|7728.7|7737.1|7734.1|7731.1|7728.1|0
1635244200000|2021-10-26 10:30:00|7731.4|7728.4|7731.1|7728.1|7735|7732|7730|7727|0
1635244500000|2021-10-26 10:35:00|7731|7728|7734.3|7731.3|7736|7733|7731|7728|0
1635244800000|2021-10-26 10:40:00|7733.9|7730.9|7733.8|7730.8|7735.3|7732.3|7733.5|7730.5|0
1635245100000|2021-10-26 10:45:00|7733.7|7730.7|7737.8|7734.8|7738.8|7735.8|7733.2|7730.2|0
1635245400000|2021-10-26 10:50:00|7737.9|7734.9|7740.1|7737.1|7741.3|7738.3|7737.5|7734.5|0
1635245700000|2021-10-26 10:55:00|7740|7737|7740.7|7737.7|7740.7|7737.7|7737.6|7734.6|0
1635246000000|2021-10-26 11:00:00|7740.5|7737.5|7742.6|7739.6|7745|7742|7739.3|7736.3|0
1635246300000|2021-10-26 11:05:00|7742.5|7739.5|7742.4|7739.4|7744.2|7741.2|7741.2|7738.2|0
1635246600000|2021-10-26 11:10:00|7743.5|7740.5|7742.8|7739.8|7744.4|7741.4|7739.8|7736.8|0
1635246900000|2021-10-26 11:15:00|7742.7|7739.7|7743.2|7740.2|7744|7741|7741.2|7738.2|0
1635247200000|2021-10-26 11:20:00|7742.9|7739.9|7740.1|7737.1|7743.9|7740.9|7739.1|7736.1|0
1635247500000|2021-10-26 11:25:00|7739.8|7736.8|7740.9|7737.9|7744.7|7741.7|7739.8|7736.8|0
1635247800000|2021-10-26 11:30:00|7741|7738|7741.4|7738.4|7741.6|7738.6|7739.8|7736.8|0
1635248100000|2021-10-26 11:35:00|7741.5|7738.5|7729.9|7726.9|7741.5|7738.5|7728.4|7725.4|0
1635248400000|2021-10-26 11:40:00|7729.8|7726.8|7736.1|7733.1|7736.1|7733.1|7729.8|7726.8|0
1635248700000|2021-10-26 11:45:00|7736.2|7733.2|7737.9|7734.9|7738|7735|7735.7|7732.7|0
1635249000000|2021-10-26 11:50:00|7737.6|7734.6|7733|7730|7737.8|7734.8|7732.7|7729.7|0
1635249300000|2021-10-26 11:55:00|7733.1|7730.1|7729.9|7726.9|7733.2|7730.2|7727.2|7724.2|0
1635249600000|2021-10-26 12:00:00|7729.8|7726.8|7730.2|7727.2|7733.1|7730.1|7729.1|7726.1|0
1635249900000|2021-10-26 12:05:00|7730|7727|7729.9|7726.9|7730.5|7727.5|7727.9|7724.9|0
1635250200000|2021-10-26 12:10:00|7730|7727|7733|7730|7733.2|7730.2|7729.5|7726.5|0
1635250500000|2021-10-26 12:15:00|7732.9|7729.9|7735.5|7732.5|7735.6|7732.6|7732.9|7729.9|0
1635250800000|2021-10-26 12:20:00|7735.4|7732.4|7731.2|7728.2|7735.4|7732.4|7730.9|7727.9|0
1635251100000|2021-10-26 12:25:00|7731|7728|7730.6|7727.6|7731.3|7728.3|7727.7|7724.7|0
1635251400000|2021-10-26 12:30:00|7730.3|7727.3|7730.8|7727.8|7733.5|7730.5|7730|7727|0
1635251700000|2021-10-26 12:35:00|7730.7|7727.7|7728.3|7725.3|7730.8|7727.8|7727|7724|0
1635252000000|2021-10-26 12:40:00|7728.4|7725.4|7729|7726|7732.4|7729.4|7728.3|7725.3|0
1635252300000|2021-10-26 12:45:00|7728.5|7725.5|7729.6|7726.6|7729.8|7726.8|7725.9|7722.9|0
1635252600000|2021-10-26 12:50:00|7729.7|7726.7|7725.3|7722.3|7730.3|7727.3|7724.8|7721.8|0
1635252900000|2021-10-26 12:55:00|7725.4|7722.4|7724.4|7721.4|7726.1|7723.1|7721.1|7718.1|0
1635253200000|2021-10-26 13:00:00|7724.5|7721.5|7731.2|7728.2|7731.6|7728.6|7724.5|7721.5|0
1635253500000|2021-10-26 13:05:00|7731.1|7728.1|7729.9|7726.9|7732|7729|7729.2|7726.2|0
1635253800000|2021-10-26 13:10:00|7730.1|7727.1|7729.6|7726.6|7732.1|7729.1|7728.9|7725.9|0
1635254100000|2021-10-26 13:15:00|7729.5|7726.5|7728.6|7725.6|7730.1|7727.1|7728|7725|0
1635254400000|2021-10-26 13:20:00|7728.8|7725.8|7728.2|7725.2|7730.3|7727.3|7725.5|7722.5|0
1635254700000|2021-10-26 13:25:00|7731.8|7728.8|7727.8|7724.8|7734.4|7731.4|7727.8|7724.8|0
1635255000000|2021-10-26 13:30:00|7727.2|7724.2|7738.6|7736.8|7755.5|7753.7|7722.7|7720.9|0
1635255300000|2021-10-26 13:35:00|7738.4|7736.6|7756.2|7754.4|7756.5|7754.7|7718.5|7716.7|0
1635255600000|2021-10-26 13:40:00|7755.4|7753.6|7754.8|7753|7765.3|7763.5|7747.4|7745.6|0
1635255900000|2021-10-26 13:45:00|7755|7753.2|7755.6|7753.8|7764.9|7763.1|7748.3|7746.5|0
1635256200000|2021-10-26 13:50:00|7755.4|7753.6|7760.3|7758.5|7765.4|7763.6|7749.9|7748.1|0
1635256500000|2021-10-26 13:55:00|7759.4|7757.6|7766.3|7764.5|7769.6|7767.8|7748|7746.2|0
1635256800000|2021-10-26 14:00:00|7766|7764.2|7767.1|7765.3|7782.9|7781.1|7764.1|7762.3|0
1635257100000|2021-10-26 14:05:00|7767.3|7765.5|7782.4|7780.6|7789.5|7787.7|7766.1|7764.3|0
1635257400000|2021-10-26 14:10:00|7782.1|7780.3|7798.9|7797.1|7800.4|7798.6|7782.1|7780.3|0
1635257700000|2021-10-26 14:15:00|7799.2|7797.4|7796.6|7794.8|7803.6|7801.8|7792.9|7791.1|0
1635258000000|2021-10-26 14:20:00|7796.5|7794.7|7802.3|7800.5|7808|7806.2|7792.5|7790.7|0
1635258300000|2021-10-26 14:25:00|7803.1|7801.3|7795.4|7793.6|7803.1|7801.3|7788.6|7786.8|0
1635258600000|2021-10-26 14:30:00|7795.5|7793.7|7795|7793.2|7798.4|7796.6|7788.3|7786.5|0
1635258900000|2021-10-26 14:35:00|7795.5|7793.7|7804.1|7802.3|7809.4|7807.6|7790.1|7788.3|0
1635259200000|2021-10-26 14:40:00|7804.2|7802.4|7792.6|7790.8|7807.1|7805.3|7792.3|7790.5|0
1635259500000|2021-10-26 14:45:00|7792.5|7790.7|7804.2|7802.4|7806.7|7804.9|7792.1|7790.3|0
1635259800000|2021-10-26 14:50:00|7804.4|7802.6|7805.8|7804|7811|7809.2|7803.7|7801.9|0
1635260100000|2021-10-26 14:55:00|7805.4|7803.6|7780.9|7779.1|7805.4|7803.6|7780|7778.2|0
1635260400000|2021-10-26 15:00:00|7781.5|7779.7|7749.1|7747.3|7785.4|7783.6|7748.3|7746.5|0
1635260700000|2021-10-26 15:05:00|7748.9|7747.1|7743.2|7741.4|7757.9|7756.1|7730.9|7729.1|0
1635261000000|2021-10-26 15:10:00|7743.7|7741.9|7730|7728.2|7748.5|7746.7|7729|7727.2|0
1635261300000|2021-10-26 15:15:00|7730.1|7728.3|7742|7740.2|7751.1|7749.3|7722.1|7720.3|0
1635261600000|2021-10-26 15:20:00|7743.3|7741.5|7755.7|7753.9|7756.6|7754.8|7742|7740.2|0
1635261900000|2021-10-26 15:25:00|7756.3|7754.5|7751|7749.2|7763.8|7762|7748.9|7747.1|0
1635262200000|2021-10-26 15:30:00|7751.3|7749.5|7699.5|7697.7|7754.6|7752.8|7699.5|7697.7|0
1635262500000|2021-10-26 15:35:00|7699.6|7697.8|7712.2|7710.4|7714.6|7712.8|7696.2|7694.4|0
1635262800000|2021-10-26 15:40:00|7712.9|7711.1|7711.1|7709.3|7718.5|7716.7|7708.1|7706.3|0
1635263100000|2021-10-26 15:45:00|7711.8|7710|7697.7|7695.9|7711.9|7710.1|7696.6|7694.8|0
1635263400000|2021-10-26 15:50:00|7697.4|7695.6|7699.3|7697.5|7701.1|7699.3|7681.7|7679.9|0
1635263700000|2021-10-26 15:55:00|7699.4|7697.6|7674.4|7672.6|7701.9|7700.1|7673|7671.2|0
1635264000000|2021-10-26 16:00:00|7674.3|7672.5|7666.9|7665.1|7678.6|7676.8|7665.8|7664|0
1635264300000|2021-10-26 16:05:00|7666.8|7665|7662.2|7660.4|7668.4|7666.6|7659|7657.2|0
1635264600000|2021-10-26 16:10:00|7662.5|7660.7|7683.4|7681.6|7683.4|7681.6|7661.1|7659.3|0
1635264900000|2021-10-26 16:15:00|7683.8|7682|7688.7|7686.9|7689.4|7687.6|7679.4|7677.6|0
1635265200000|2021-10-26 16:20:00|7688.5|7686.7|7685.2|7683.4|7690.6|7688.8|7679.5|7677.7|0
1635265500000|2021-10-26 16:25:00|7685|7683.2|7671.5|7669.7|7685.2|7683.4|7671.3|7669.5|0
1635265800000|2021-10-26 16:30:00|7671.6|7669.8|7680.2|7678.4|7683.9|7682.1|7668.5|7666.7|0
1635266100000|2021-10-26 16:35:00|7680.7|7678.9|7662.5|7660.7|7683.7|7681.9|7661.8|7660|0
1635266400000|2021-10-26 16:40:00|7662.7|7660.9|7636.4|7634.6|7665.1|7663.3|7634|7632.2|0
1635266700000|2021-10-26 16:45:00|7636.8|7635|7608.2|7606.4|7636.8|7635|7605.5|7603.7|0
1635267000000|2021-10-26 16:50:00|7608.6|7606.8|7598.9|7597.1|7616.3|7614.5|7598.9|7597.1|0
1635267300000|2021-10-26 16:55:00|7599.7|7597.9|7628.9|7627.1|7630.4|7628.6|7599.7|7597.9|0
1635267600000|2021-10-26 17:00:00|7628.6|7626.8|7633|7631.2|7636.5|7634.7|7624.3|7622.5|0
1635267900000|2021-10-26 17:05:00|7634.2|7632.4|7635.8|7634|7638.2|7636.4|7627.6|7625.8|0
1635268200000|2021-10-26 17:10:00|7635.7|7633.9|7629.7|7627.9|7635.7|7633.9|7622.9|7621.1|0
1635268500000|2021-10-26 17:15:00|7630.1|7628.3|7625.5|7623.7|7632.4|7630.6|7622.4|7620.6|0
1635268800000|2021-10-26 17:20:00|7625.7|7623.9|7614.8|7613|7632.9|7631.1|7607.8|7606|0
1635269100000|2021-10-26 17:25:00|7615|7613.2|7629.3|7627.5|7633.4|7631.6|7611.7|7609.9|0
1635269400000|2021-10-26 17:30:00|7629.4|7627.6|7657.4|7655.6|7657.5|7655.7|7626.8|7625|0
1635269700000|2021-10-26 17:35:00|7657.3|7655.5|7654.2|7652.4|7664.1|7662.3|7653.4|7651.6|0
1635270000000|2021-10-26 17:40:00|7654|7652.2|7640.3|7638.5|7657|7655.2|7637.3|7635.5|0
1635270300000|2021-10-26 17:45:00|7640.5|7638.7|7645.5|7643.7|7650.8|7649|7640.5|7638.7|0
1635270600000|2021-10-26 17:50:00|7645.8|7644|7644.8|7643|7650.8|7649|7642.2|7640.4|0
1635270900000|2021-10-26 17:55:00|7644.9|7643.1|7643.2|7641.4|7647.5|7645.7|7633.3|7631.5|0
1635271200000|2021-10-26 18:00:00|7643.4|7641.6|7646|7644.2|7648.5|7646.7|7640.5|7638.7|0
1635271500000|2021-10-26 18:05:00|7646.1|7644.3|7639.9|7638.1|7649.6|7647.8|7635.9|7634.1|0
1635271800000|2021-10-26 18:10:00|7640|7638.2|7645|7643.2|7645.2|7643.4|7636.1|7634.3|0
1635272100000|2021-10-26 18:15:00|7644.9|7643.1|7653|7651.2|7653.2|7651.4|7643.1|7641.3|0
1635272400000|2021-10-26 18:20:00|7652.2|7650.4|7664.6|7662.8|7664.9|7663.1|7651|7649.2|0
1635272700000|2021-10-26 18:25:00|7663.8|7662|7660.4|7658.6|7664|7662.2|7656.8|7655|0
1635273000000|2021-10-26 18:30:00|7660.2|7658.4|7670.5|7668.7|7672.5|7670.7|7659.2|7657.4|0
1635273300000|2021-10-26 18:35:00|7670.8|7669|7661.5|7659.7|7676.3|7674.5|7661.5|7659.7|0
1635273600000|2021-10-26 18:40:00|7660.6|7658.8|7650.7|7648.9|7662.1|7660.3|7650.5|7648.7|0
1635273900000|2021-10-26 18:45:00|7651.3|7649.5|7663.4|7661.6|7663.6|7661.8|7651.3|7649.5|0
1635274200000|2021-10-26 18:50:00|7663.3|7661.5|7662.6|7660.8|7668.2|7666.4|7660.4|7658.6|0
1635274500000|2021-10-26 18:55:00|7662.2|7660.4|7674.8|7673|7674.8|7673|7661.2|7659.4|0
1635274800000|2021-10-26 19:00:00|7674.7|7672.9|7671.8|7670|7677.9|7676.1|7663.1|7661.3|0
1635275100000|2021-10-26 19:05:00|7671.4|7669.6|7674.9|7673.1|7678.4|7676.6|7668.2|7666.4|0
1635275400000|2021-10-26 19:10:00|7674.1|7672.3|7666.3|7664.5|7676.4|7674.6|7665.2|7663.4|0
1635275700000|2021-10-26 19:15:00|7666.7|7664.9|7660.1|7658.3|7670.5|7668.7|7659.9|7658.1|0
1635276000000|2021-10-26 19:20:00|7660.5|7658.7|7657.3|7655.5|7664.1|7662.3|7652.6|7650.8|0
1635276300000|2021-10-26 19:25:00|7657.5|7655.7|7651.5|7649.7|7664.8|7663|7651.2|7649.4|0
1635276600000|2021-10-26 19:30:00|7651.4|7649.6|7659.6|7657.8|7662.5|7660.7|7651.4|7649.6|0
1635276900000|2021-10-26 19:35:00|7659.7|7657.9|7666.9|7665.1|7667.6|7665.8|7656.9|7655.1|0
1635277200000|2021-10-26 19:40:00|7666.6|7664.8|7671.2|7669.4|7671.7|7669.9|7659.5|7657.7|0
1635277500000|2021-10-26 19:45:00|7671.6|7669.8|7670|7668.2|7676.4|7674.6|7668.8|7667|0
1635277800000|2021-10-26 19:50:00|7669.4|7667.6|7665.1|7663.3|7669.8|7668|7652.6|7650.8|0
1635278100000|2021-10-26 19:55:00|7667.1|7665.3|7657.5|7655.7|7668.2|7666.4|7656.8|7655|0
1635278400000|2021-10-26 20:00:00|7657.7|7655.9|7644.2|7641.2|7661.1|7658.1|7638|7635|0
1635278700000|2021-10-26 20:05:00|7644.7|7641.7|7652.8|7649.8|7682.1|7679.1|7592.4|7589.4|0
1635279000000|2021-10-26 20:10:00|7653.3|7650.3|7652.1|7649.1|7660.5|7657.5|7639.5|7636.5|0
1635279300000|2021-10-26 20:15:00|7651.9|7648.9|7665.7|7662.7|7668.3|7665.3|7649.4|7646.4|0
1635279600000|2021-10-26 20:20:00|7666.1|7663.1|7662.2|7659.2|7676.5|7673.5|7661.7|7658.7|0
1635279900000|2021-10-26 20:25:00|7662.1|7659.1|7662.7|7659.7|7679.4|7676.4|7660.9|7657.9|0
1635280200000|2021-10-26 20:30:00|7662.9|7659.9|7653.4|7650.4|7666.1|7663.1|7652.5|7649.5|0
1635280500000|2021-10-26 20:35:00|7653.8|7650.8|7660.5|7657.5|7661|7658|7651.8|7648.8|0
1635280800000|2021-10-26 20:40:00|7660.4|7657.4|7660.5|7657.5|7661.1|7658.1|7656.9|7653.9|0
1635281100000|2021-10-26 20:45:00|7660.4|7657.4|7654.6|7651.6|7665.3|7662.3|7654.5|7651.5|0
1635281400000|2021-10-26 20:50:00|7655.1|7652.1|7653.3|7650.3|7656.6|7653.6|7650.3|7647.3|0
1635281700000|2021-10-26 20:55:00|7653.2|7650.2|7652.8|7649.8|7655.2|7652.2|7649.2|7646.2|0
1635282000000|2021-10-26 21:00:00|7652.9|7649.9|7656.4|7653.4|7657.3|7654.3|7652.9|7649.9|0
1635282300000|2021-10-26 21:05:00|7656.3|7653.3|7656.4|7653.4|7658.3|7655.3|7655.7|7652.7|0
1635282600000|2021-10-26 21:10:00|7656.3|7653.3|7655.6|7652.6|7657.9|7654.9|7652.2|7649.2|0
1635282900000|2021-10-26 21:15:00|7655.8|7652.8|7656.9|7653.9|7660.7|7657.7|7654.1|7651.1|0
1635283200000|2021-10-26 21:20:00|7656.6|7653.6|7658.6|7655.6|7659.3|7656.3|7655.5|7652.5|0
1635283500000|2021-10-26 21:25:00|7658.4|7655.4|7657.5|7654.5|7660.3|7657.3|7655.5|7652.5|0
1635283800000|2021-10-26 21:30:00|7657.4|7654.4|7655.6|7652.6|7658.2|7655.2|7654.6|7651.6|0
1635284100000|2021-10-26 21:35:00|7655.9|7652.9|7656.8|7653.8|7657.6|7654.6|7654.4|7651.4|0
1635284400000|2021-10-26 21:40:00|7656.9|7653.9|7658.2|7655.2|7658.8|7655.8|7654.9|7651.9|0
1635284700000|2021-10-26 21:45:00|7658.1|7655.1|7660.1|7657.1|7660.2|7657.2|7657.5|7654.5|0
1635285000000|2021-10-26 21:50:00|7660|7657|7661.9|7658.9|7662.5|7659.5|7659.5|7656.5|0
1635285300000|2021-10-26 21:55:00|7662|7659|7665.8|7662.8|7666.4|7663.4|7661.3|7658.3|0
1635285600000|2021-10-26 22:00:00|7666|7663|7665.4|7662.4|7668.1|7665.1|7665.3|7662.3|0
1635285900000|2021-10-26 22:05:00|7665.2|7662.2|7668.5|7665.5|7669.6|7666.6|7665.2|7662.2|0
1635286200000|2021-10-26 22:10:00|7668.4|7665.4|7668.1|7665.1|7670.5|7667.5|7666.9|7663.9|0
1635286500000|2021-10-26 22:15:00|7668|7665|7662.1|7659.1|7668.2|7665.2|7661.4|7658.4|0
1635286800000|2021-10-26 22:20:00|7662.3|7659.3|7665|7662|7666.2|7663.2|7662.3|7659.3|0
1635287100000|2021-10-26 22:25:00|7664.9|7661.9|7662.6|7659.6|7664.9|7661.9|7662.3|7659.3|0
1635287400000|2021-10-26 22:30:00|7661.3|7658.3|7664.8|7661.8|7665.1|7662.1|7661.3|7658.3|0
1635287700000|2021-10-26 22:35:00|7665|7662|7666.8|7663.8|7667.8|7664.8|7664.6|7661.6|0
1635288000000|2021-10-26 22:40:00|7667|7664|7665.4|7662.4|7667.6|7664.6|7664.7|7661.7|0
1635288300000|2021-10-26 22:45:00|7665.3|7662.3|7665.8|7662.8|7667|7664|7665.2|7662.2|0
1635288600000|2021-10-26 22:50:00|7665.9|7662.9|7664.7|7661.7|7666.2|7663.2|7664.2|7661.2|0
1635288900000|2021-10-26 22:55:00|7664.8|7661.8|7663.6|7660.6|7665.3|7662.3|7663.2|7660.2|0
1635289200000|2021-10-26 23:00:00|7663.9|7660.9|7665.9|7662.9|7666.1|7663.1|7663|7660|0
1635289500000|2021-10-26 23:05:00|7666|7663|7665.5|7662.5|7666.3|7663.3|7665.2|7662.2|0
1635289800000|2021-10-26 23:10:00|7665.6|7662.6|7666.1|7663.1|7666.1|7663.1|7664.5|7661.5|0
1635290100000|2021-10-26 23:15:00|7666.4|7663.4|7666.6|7663.6|7667|7664|7665.2|7662.2|0
1635290400000|2021-10-26 23:20:00|7666.7|7663.7|7666.8|7663.8|7667.3|7664.3|7665.5|7662.5|0
1635290700000|2021-10-26 23:25:00|7666.6|7663.6|7666.7|7663.7|7667.2|7664.2|7665.9|7662.9|0
1635291000000|2021-10-26 23:30:00|7666.6|7663.6|7666.2|7663.2|7667.6|7664.6|7665.8|7662.8|0
1635291300000|2021-10-26 23:35:00|7666.1|7663.1|7667.6|7664.6|7667.7|7664.7|7666.1|7663.1|0
1635291600000|2021-10-26 23:40:00|7667.4|7664.4|7670.1|7667.1|7670.7|7667.7|7666.1|7663.1|0
1635291900000|2021-10-26 23:45:00|7670.5|7667.5|7670.5|7667.5|7671.1|7668.1|7669.1|7666.1|0
1635292200000|2021-10-26 23:50:00|7670|7667|7670.6|7667.6|7670.6|7667.6|7668.2|7665.2|0
1635292500000|2021-10-26 23:55:00|7670.4|7667.4|7669.9|7664.9|7672.5|7669.5|7668.8|7664.9|0
1635292800000|2021-10-27 00:00:00|7670|7665|7672.9|7667.9|7673.5|7668.5|7667.3|7662.3|0
1635293100000|2021-10-27 00:05:00|7673|7668|7667.9|7662.9|7673.2|7668.2|7667.9|7662.9|0
1635293400000|2021-10-27 00:10:00|7668|7663|7669.5|7664.5|7671.2|7666.2|7667.9|7662.9|0
1635293700000|2021-10-27 00:15:00|7669.4|7664.4|7666.8|7661.8|7672|7667|7666.5|7661.5|0
1635294000000|2021-10-27 00:20:00|7666.9|7661.9|7668|7663|7668.7|7663.7|7666.5|7661.5|0
1635294300000|2021-10-27 00:25:00|7668.1|7663.1|7669.3|7664.3|7669.8|7664.8|7665.8|7660.8|0
1635294600000|2021-10-27 00:30:00|7669.2|7664.2|7666.3|7661.3|7672.2|7667.2|7665.9|7660.9|0
1635294900000|2021-10-27 00:35:00|7666.4|7661.4|7663.1|7658.1|7666.5|7661.5|7661.8|7656.8|0
1635295200000|2021-10-27 00:40:00|7663.2|7658.2|7660.4|7655.4|7664.9|7659.9|7659.6|7654.6|0
1635295500000|2021-10-27 00:45:00|7660.3|7655.3|7660.3|7655.3|7661.5|7656.5|7658.8|7653.8|0
1635295800000|2021-10-27 00:50:00|7660.2|7655.2|7659.2|7654.2|7660.7|7655.7|7656.8|7651.8|0
1635296100000|2021-10-27 00:55:00|7659.1|7654.1|7657.6|7652.6|7660.6|7655.6|7657.6|7652.6|0
1635296400000|2021-10-27 01:00:00|7657.8|7652.8|7661.6|7656.6|7661.7|7656.7|7655.1|7650.1|0
1635296700000|2021-10-27 01:05:00|7661.9|7656.9|7661.2|7656.2|7662.3|7657.3|7659.9|7654.9|0
1635297000000|2021-10-27 01:10:00|7661.3|7656.3|7659.8|7654.8|7661.3|7656.3|7659.2|7654.2|0
1635297300000|2021-10-27 01:15:00|7659.9|7654.9|7655.2|7650.2|7660.1|7655.1|7655|7650|0
1635297600000|2021-10-27 01:20:00|7655.1|7650.1|7656.2|7651.2|7658.1|7653.1|7653.5|7648.5|0
1635297900000|2021-10-27 01:25:00|7656.3|7651.3|7657.2|7652.2|7657.8|7652.8|7655.8|7650.8|0
1635298200000|2021-10-27 01:30:00|7657.4|7652.4|7656.6|7651.6|7657.8|7652.8|7655.1|7650.1|0
1635298500000|2021-10-27 01:35:00|7656.5|7651.5|7658.4|7653.4|7658.7|7653.7|7656.2|7651.2|0
1635298800000|2021-10-27 01:40:00|7658.6|7653.6|7657.9|7652.9|7661.1|7656.1|7657.4|7652.4|0
1635299100000|2021-10-27 01:45:00|7658|7653|7652.5|7647.5|7658.1|7653.1|7651.8|7646.8|0
1635299400000|2021-10-27 01:50:00|7652.4|7647.4|7652|7647|7652.8|7647.8|7651.1|7646.1|0
1635299700000|2021-10-27 01:55:00|7651.9|7646.9|7653.8|7648.8|7654.4|7649.4|7650.5|7645.5|0
1635300000000|2021-10-27 02:00:00|7653.6|7648.6|7656.8|7651.8|7657.2|7652.2|7653.6|7648.6|0
1635300300000|2021-10-27 02:05:00|7657|7652|7656.6|7651.6|7657.7|7652.7|7655.9|7650.9|0
1635300600000|2021-10-27 02:10:00|7656.7|7651.7|7658.8|7653.8|7660.4|7655.4|7656.1|7651.1|0
1635300900000|2021-10-27 02:15:00|7658.9|7653.9|7658.1|7653.1|7659.3|7654.3|7657.5|7652.5|0
1635301200000|2021-10-27 02:20:00|7658.2|7653.2|7657.7|7652.7|7658.3|7653.3|7657.1|7652.1|0
1635301500000|2021-10-27 02:25:00|7657.8|7652.8|7657.3|7652.3|7658.8|7653.8|7656.5|7651.5|0
1635301800000|2021-10-27 02:30:00|7657.2|7652.2|7655.3|7650.3|7657.2|7652.2|7654.8|7649.8|0
1635302100000|2021-10-27 02:35:00|7655.4|7650.4|7654.9|7649.9|7656.5|7651.5|7654.5|7649.5|0
1635302400000|2021-10-27 02:40:00|7654.8|7649.8|7654.5|7649.5|7656.1|7651.1|7653.7|7648.7|0
1635302700000|2021-10-27 02:45:00|7654.4|7649.4|7654.8|7649.8|7656.1|7651.1|7653.6|7648.6|0
1635303000000|2021-10-27 02:50:00|7654.7|7649.7|7655.1|7650.1|7656.9|7651.9|7654.3|7649.3|0
1635303300000|2021-10-27 02:55:00|7655.3|7650.3|7656.6|7651.6|7658.1|7653.1|7655.1|7650.1|0
1635303600000|2021-10-27 03:00:00|7656.7|7651.7|7659.3|7654.3|7660.1|7655.1|7656.7|7651.7|0
1635303900000|2021-10-27 03:05:00|7659.2|7654.2|7659.8|7654.8|7660.5|7655.5|7658.7|7653.7|0
1635304200000|2021-10-27 03:10:00|7659.6|7654.6|7659.1|7654.1|7660.4|7655.4|7658.2|7653.2|0
1635304500000|2021-10-27 03:15:00|7659|7654|7659.6|7654.6|7660.2|7655.2|7658.8|7653.8|0
1635304800000|2021-10-27 03:20:00|7659.7|7654.7|7658.8|7653.8|7660.1|7655.1|7658.1|7653.1|0
1635305100000|2021-10-27 03:25:00|7658.9|7653.9|7658.2|7653.2|7659.4|7654.4|7657.8|7652.8|0
1635305400000|2021-10-27 03:30:00|7658.1|7653.1|7658.4|7653.4|7658.6|7653.6|7656.8|7651.8|0
1635305700000|2021-10-27 03:35:00|7658.5|7653.5|7648.8|7643.8|7658.6|7653.6|7648.6|7643.6|0
1635306000000|2021-10-27 03:40:00|7648.7|7643.7|7649.6|7644.6|7650.1|7645.1|7648.6|7643.6|0
1635306300000|2021-10-27 03:45:00|7649.7|7644.7|7650.5|7645.5|7650.8|7645.8|7649.7|7644.7|0
1635306600000|2021-10-27 03:50:00|7650.6|7645.6|7651.4|7646.4|7651.8|7646.8|7650.3|7645.3|0
1635306900000|2021-10-27 03:55:00|7651.3|7646.3|7650.1|7645.1|7651.8|7646.8|7649.9|7644.9|0
1635307200000|2021-10-27 04:00:00|7650.2|7645.2|7651.5|7646.5|7651.7|7646.7|7650.1|7645.1|0
1635307500000|2021-10-27 04:05:00|7651.4|7646.4|7650.3|7645.3|7651.5|7646.5|7650.1|7645.1|0
1635307800000|2021-10-27 04:10:00|7650.4|7645.4|7650.2|7645.2|7650.6|7645.6|7649.8|7644.8|0
1635308100000|2021-10-27 04:15:00|7650.1|7645.1|7650.7|7645.7|7651.6|7646.6|7649.9|7644.9|0
1635308400000|2021-10-27 04:20:00|7650.8|7645.8|7650.3|7645.3|7652.1|7647.1|7650.3|7645.3|0
1635308700000|2021-10-27 04:25:00|7650.1|7645.1|7650.9|7645.9|7651.1|7646.1|7650.1|7645.1|0
1635309000000|2021-10-27 04:30:00|7651|7646|7652.3|7647.3|7652.5|7647.5|7650.2|7645.2|0
1635309300000|2021-10-27 04:35:00|7652.4|7647.4|7651.8|7646.8|7653.1|7648.1|7651.7|7646.7|0
1635309600000|2021-10-27 04:40:00|7651.9|7646.9|7653|7648|7653.6|7648.6|7651.7|7646.7|0
1635309900000|2021-10-27 04:45:00|7653.2|7648.2|7654|7649|7655.4|7650.4|7652.5|7647.5|0
1635310200000|2021-10-27 04:50:00|7654.1|7649.1|7655|7650|7655.2|7650.2|7653.9|7648.9|0
1635310500000|2021-10-27 04:55:00|7654.9|7649.9|7655.1|7650.1|7655.2|7650.2|7653.8|7648.8|0
1635310800000|2021-10-27 05:00:00|7654.8|7649.8|7656.5|7651.5|7658.9|7653.9|7654.8|7649.8|0
1635311100000|2021-10-27 05:05:00|7656.4|7651.4|7655|7650|7657.3|7652.3|7655|7650|0
1635311400000|2021-10-27 05:10:00|7654.9|7649.9|7657.8|7652.8|7658.1|7653.1|7654.9|7649.9|0
1635311700000|2021-10-27 05:15:00|7658.1|7653.1|7656.7|7651.7|7658.3|7653.3|7656.6|7651.6|0
1635312000000|2021-10-27 05:20:00|7656.8|7651.8|7657|7652|7657.1|7652.1|7655.7|7650.7|0
1635312300000|2021-10-27 05:25:00|7657.1|7652.1|7660.9|7655.9|7661.4|7656.4|7656.6|7651.6|0
1635312600000|2021-10-27 05:30:00|7660.8|7655.8|7662.7|7657.7|7662.8|7657.8|7660.7|7655.7|0
1635312900000|2021-10-27 05:35:00|7662.8|7657.8|7660.4|7655.4|7663.5|7658.5|7659.8|7654.8|0
1635313200000|2021-10-27 05:40:00|7660.3|7655.3|7660.5|7655.5|7660.8|7655.8|7659.1|7654.1|0
1635313500000|2021-10-27 05:45:00|7660.4|7655.4|7659.4|7654.4|7660.6|7655.6|7659|7654|0
1635313800000|2021-10-27 05:50:00|7659.3|7654.3|7663.3|7658.3|7663.4|7658.4|7659.1|7654.1|0
1635314100000|2021-10-27 05:55:00|7663.4|7658.4|7665.9|7660.9|7666|7661|7663.3|7658.3|0
1635314400000|2021-10-27 06:00:00|7666|7661|7664|7659|7667.2|7662.2|7663|7658|0
1635314700000|2021-10-27 06:05:00|7663.9|7658.9|7663.6|7658.6|7665|7660|7663.2|7658.2|0
1635315000000|2021-10-27 06:10:00|7663.9|7658.9|7662.8|7657.8|7664.1|7659.1|7662.6|7657.6|0
1635315300000|2021-10-27 06:15:00|7662.7|7657.7|7666.4|7661.4|7666.9|7661.9|7661.7|7656.7|0
1635315600000|2021-10-27 06:20:00|7666.2|7661.2|7668.7|7663.7|7669.4|7664.4|7666.2|7661.2|0
1635315900000|2021-10-27 06:25:00|7668.6|7663.6|7667.8|7662.8|7669.4|7664.4|7667.8|7662.8|0
1635316200000|2021-10-27 06:30:00|7667.9|7662.9|7667.9|7662.9|7668.8|7663.8|7666.7|7661.7|0
1635316500000|2021-10-27 06:35:00|7667.8|7662.8|7667.9|7662.9|7669.7|7664.7|7667.4|7662.4|0
1635316800000|2021-10-27 06:40:00|7668|7663|7668.7|7663.7|7670.5|7665.5|7667.5|7662.5|0
1635317100000|2021-10-27 06:45:00|7668.6|7663.6|7668.4|7663.4|7669.2|7664.2|7668|7663|0
1635317400000|2021-10-27 06:50:00|7668.5|7663.5|7668.2|7663.2|7670|7665|7667.8|7662.8|0
1635317700000|2021-10-27 06:55:00|7668|7663|7665.2|7660.2|7668.5|7663.5|7664.6|7659.6|0
1635318000000|2021-10-27 07:00:00|7665.5|7660.5|7673.7|7668.7|7674.8|7669.8|7665.5|7660.5|0
1635318300000|2021-10-27 07:05:00|7673.8|7668.8|7673.3|7668.3|7678|7673|7672.6|7667.6|0
1635318600000|2021-10-27 07:10:00|7673.2|7668.2|7671.5|7666.5|7673.3|7668.3|7669.3|7664.3|0
1635318900000|2021-10-27 07:15:00|7671.4|7666.4|7674.6|7669.6|7675.7|7670.7|7670.6|7665.6|0
1635319200000|2021-10-27 07:20:00|7674.7|7669.7|7670.7|7665.7|7675|7670|7670.2|7665.2|0
1635319500000|2021-10-27 07:25:00|7670.5|7665.5|7666.3|7661.3|7672.7|7667.7|7665.9|7660.9|0
1635319800000|2021-10-27 07:30:00|7666.4|7661.4|7668.3|7663.3|7668.9|7663.9|7665.7|7660.7|0
1635320100000|2021-10-27 07:35:00|7668.1|7663.1|7664.1|7659.1|7668.4|7663.4|7664.1|7659.1|0
1635320400000|2021-10-27 07:40:00|7664.2|7659.2|7664.6|7659.6|7666.7|7661.7|7663.1|7658.1|0
1635320700000|2021-10-27 07:45:00|7664.4|7659.4|7665.4|7660.4|7666.7|7661.7|7663.2|7658.2|0
1635321000000|2021-10-27 07:50:00|7665.5|7660.5|7665.7|7660.7|7666.4|7661.4|7663.4|7658.4|0
1635321300000|2021-10-27 07:55:00|7665.8|7660.8|7667.2|7662.2|7667.2|7662.2|7664.8|7659.8|0
1635321600000|2021-10-27 08:00:00|7667.3|7662.3|7671.7|7668.7|7675.7|7672.7|7667.3|7662.3|0
1635321900000|2021-10-27 08:05:00|7671.6|7668.6|7668.9|7665.9|7673.3|7670.3|7667.5|7664.5|0
1635322200000|2021-10-27 08:10:00|7669.7|7666.7|7667.7|7664.7|7671.2|7668.2|7667.4|7664.4|0
1635322500000|2021-10-27 08:15:00|7667.2|7664.2|7656|7653|7667.2|7664.2|7654.6|7651.6|0
1635322800000|2021-10-27 08:20:00|7656.4|7653.4|7657.7|7654.7|7659|7656|7654.8|7651.8|0
1635323100000|2021-10-27 08:25:00|7657.8|7654.8|7652.2|7649.2|7658|7655|7650.4|7647.4|0
1635323400000|2021-10-27 08:30:00|7652.4|7649.4|7650.1|7647.1|7652.6|7649.6|7647.2|7644.2|0
1635323700000|2021-10-27 08:35:00|7650.5|7647.5|7651|7648|7652.5|7649.5|7649.3|7646.3|0
1635324000000|2021-10-27 08:40:00|7651.1|7648.1|7648.7|7645.7|7652.7|7649.7|7646.3|7643.3|0
1635324300000|2021-10-27 08:45:00|7648.8|7645.8|7642.2|7639.2|7648.8|7645.8|7640.8|7637.8|0
1635324600000|2021-10-27 08:50:00|7642.7|7639.7|7642|7639|7647.2|7644.2|7641|7638|0
1635324900000|2021-10-27 08:55:00|7641.8|7638.8|7640.6|7637.6|7643.6|7640.6|7639.2|7636.2|0
1635325200000|2021-10-27 09:00:00|7640|7637|7628.8|7625.8|7640|7637|7624.4|7621.4|0
1635325500000|2021-10-27 09:05:00|7629.8|7626.8|7631.6|7628.6|7634.5|7631.5|7626.2|7623.2|0
1635325800000|2021-10-27 09:10:00|7631.5|7628.5|7631.5|7628.5|7633.9|7630.9|7627.3|7624.3|0
1635326100000|2021-10-27 09:15:00|7631.7|7628.7|7637.3|7634.3|7637.3|7634.3|7629.4|7626.4|0
1635326400000|2021-10-27 09:20:00|7637.5|7634.5|7633.1|7630.1|7638.2|7635.2|7631.8|7628.8|0
1635326700000|2021-10-27 09:25:00|7633.2|7630.2|7632|7629|7634.9|7631.9|7631.9|7628.9|0
1635327000000|2021-10-27 09:30:00|7632.8|7629.8|7627.7|7624.7|7633.1|7630.1|7624.5|7621.5|0
1635327300000|2021-10-27 09:35:00|7626.1|7623.1|7621.9|7618.9|7628.9|7625.9|7620.7|7617.7|0
1635327600000|2021-10-27 09:40:00|7622.2|7619.2|7625.6|7622.6|7626.5|7623.5|7620.9|7617.9|0
1635327900000|2021-10-27 09:45:00|7624.1|7621.1|7624.4|7621.4|7625.2|7622.2|7621.1|7618.1|0
1635328200000|2021-10-27 09:50:00|7623.9|7620.9|7623.8|7620.8|7625.5|7622.5|7623|7620|0
1635328500000|2021-10-27 09:55:00|7623.6|7620.6|7624|7621|7624.3|7621.3|7622.3|7619.3|0
1635328800000|2021-10-27 10:00:00|7624.2|7621.2|7627.3|7624.3|7627.3|7624.3|7622.9|7619.9|0
1635329100000|2021-10-27 10:05:00|7627.1|7624.1|7627.3|7624.3|7627.7|7624.7|7626.5|7623.5|0
1635329400000|2021-10-27 10:10:00|7627.4|7624.4|7628.4|7625.4|7628.4|7625.4|7626.8|7623.8|0
1635329700000|2021-10-27 10:15:00|7628.5|7625.5|7626.9|7623.9|7632.5|7629.5|7626.6|7623.6|0
1635330000000|2021-10-27 10:20:00|7626.6|7623.6|7627.7|7624.7|7628.3|7625.3|7625.1|7622.1|0
1635330300000|2021-10-27 10:25:00|7627.6|7624.6|7633.2|7630.2|7633.2|7630.2|7627.6|7624.6|0
1635330600000|2021-10-27 10:30:00|7633.1|7630.1|7635.3|7632.3|7635.5|7632.5|7631.8|7628.8|0
1635330900000|2021-10-27 10:35:00|7635.8|7632.8|7632.7|7629.7|7639|7636|7632.7|7629.7|0
1635331200000|2021-10-27 10:40:00|7632.4|7629.4|7634.3|7631.3|7635.2|7632.2|7632.4|7629.4|0
1635331500000|2021-10-27 10:45:00|7634.2|7631.2|7623.9|7620.9|7634.4|7631.4|7623.9|7620.9|0
1635331800000|2021-10-27 10:50:00|7625.1|7622.1|7619.5|7616.5|7626|7623|7617.6|7614.6|0
1635332100000|2021-10-27 10:55:00|7618.2|7615.2|7622.2|7619.2|7623.3|7620.3|7617.9|7614.9|0
1635332400000|2021-10-27 11:00:00|7625|7622|7639|7636|7639.1|7636.1|7625|7622|0
1635332700000|2021-10-27 11:05:00|7639.1|7636.1|7648.1|7645.1|7648.2|7645.2|7638.9|7635.9|0
1635333000000|2021-10-27 11:10:00|7647.8|7644.8|7646.2|7643.2|7650|7647|7643.4|7640.4|0
1635333300000|2021-10-27 11:15:00|7646.1|7643.1|7650.7|7647.7|7652.3|7649.3|7641.2|7638.2|0
1635333600000|2021-10-27 11:20:00|7650.8|7647.8|7647.7|7644.7|7651.1|7648.1|7646.5|7643.5|0
1635333900000|2021-10-27 11:25:00|7647.8|7644.8|7655.8|7652.8|7655.9|7652.9|7647.1|7644.1|0
1635334200000|2021-10-27 11:30:00|7655.3|7652.3|7655.1|7652.1|7660.1|7657.1|7653.7|7650.7|0
1635334500000|2021-10-27 11:35:00|7655.3|7652.3|7653.5|7650.5|7660.1|7657.1|7653.4|7650.4|0
1635334800000|2021-10-27 11:40:00|7653.3|7650.3|7653.1|7650.1|7655.6|7652.6|7652.3|7649.3|0
1635335100000|2021-10-27 11:45:00|7653.2|7650.2|7651.5|7648.5|7654|7651|7651.5|7648.5|0
1635335400000|2021-10-27 11:50:00|7651.3|7648.3|7649.7|7646.7|7651.6|7648.6|7647.9|7644.9|0
1635335700000|2021-10-27 11:55:00|7649.3|7646.3|7646.7|7643.7|7651.1|7648.1|7646.1|7643.1|0
1635336000000|2021-10-27 12:00:00|7647|7644|7645.8|7642.8|7648.7|7645.7|7643.1|7640.1|0
1635336300000|2021-10-27 12:05:00|7645.6|7642.6|7648.1|7645.1|7648.6|7645.6|7642.7|7639.7|0
1635336600000|2021-10-27 12:10:00|7647.8|7644.8|7652.6|7649.6|7653|7650|7646.8|7643.8|0
1635336900000|2021-10-27 12:15:00|7652.8|7649.8|7650.4|7647.4|7654.2|7651.2|7650.4|7647.4|0
1635337200000|2021-10-27 12:20:00|7651.9|7648.9|7657.9|7654.9|7658.3|7655.3|7651.5|7648.5|0
1635337500000|2021-10-27 12:25:00|7657.5|7654.5|7661.9|7658.9|7662.2|7659.2|7655.2|7652.2|0
1635337800000|2021-10-27 12:30:00|7662.2|7659.2|7660.4|7657.4|7662.8|7659.8|7659.7|7656.7|0
1635338100000|2021-10-27 12:35:00|7660|7657|7665.8|7662.8|7665.9|7662.9|7657|7654|0
1635338400000|2021-10-27 12:40:00|7665.7|7662.7|7661.2|7658.2|7667.3|7664.3|7661.2|7658.2|0
1635338700000|2021-10-27 12:45:00|7661.1|7658.1|7662|7659|7664.2|7661.2|7661.1|7658.1|0
1635339000000|2021-10-27 12:50:00|7661.8|7658.8|7649.9|7646.9|7662|7659|7649.9|7646.9|0
1635339300000|2021-10-27 12:55:00|7650.3|7647.3|7655.1|7652.1|7656.1|7653.1|7648.9|7645.9|0
1635339600000|2021-10-27 13:00:00|7655.4|7652.4|7658.7|7655.7|7659.2|7656.2|7654.6|7651.6|0
1635339900000|2021-10-27 13:05:00|7658.5|7655.5|7659.5|7656.5|7665.8|7662.8|7657.3|7654.3|0
1635340200000|2021-10-27 13:10:00|7659.2|7656.2|7659.4|7656.4|7660.9|7657.9|7656|7653|0
1635340500000|2021-10-27 13:15:00|7659.6|7656.6|7654.4|7651.4|7664.2|7661.2|7652.3|7649.3|0
1635340800000|2021-10-27 13:20:00|7654.2|7651.2|7652.6|7649.6|7657|7654|7650.9|7647.9|0
1635341100000|2021-10-27 13:25:00|7651.8|7648.8|7637.3|7634.3|7652.3|7649.3|7631.1|7628.1|0
1635341400000|2021-10-27 13:30:00|7636.9|7633.9|7627.5|7625.7|7654.8|7653|7622.7|7620.9|0
1635341700000|2021-10-27 13:35:00|7625.1|7623.3|7648.9|7647.1|7654.6|7652.8|7621.6|7619.8|0
1635342000000|2021-10-27 13:40:00|7649.7|7647.9|7681.3|7679.5|7681.3|7679.5|7634.5|7632.7|0
1635342300000|2021-10-27 13:45:00|7680.6|7678.8|7666|7664.2|7694.1|7692.3|7660.7|7658.9|0
1635342600000|2021-10-27 13:50:00|7666.2|7664.4|7672.7|7670.9|7677.4|7675.6|7661|7659.2|0
1635342900000|2021-10-27 13:55:00|7672|7670.2|7673.8|7672|7681.5|7679.7|7664|7662.2|0
1635343200000|2021-10-27 14:00:00|7677.7|7675.9|7637.9|7636.1|7679.4|7677.6|7630.2|7628.4|0
1635343500000|2021-10-27 14:05:00|7637.5|7635.7|7633.7|7631.9|7639.9|7638.1|7616.7|7614.9|0
1635343800000|2021-10-27 14:10:00|7633.3|7631.5|7628.6|7626.8|7639.9|7638.1|7615.7|7613.9|0
1635344100000|2021-10-27 14:15:00|7628.5|7626.7|7648.1|7646.3|7649.1|7647.3|7625.3|7623.5|0
1635344400000|2021-10-27 14:20:00|7647.8|7646|7664.7|7662.9|7665|7663.2|7642.9|7641.1|0
1635344700000|2021-10-27 14:25:00|7664.5|7662.7|7663.7|7661.9|7671|7669.2|7654|7652.2|0
1635345000000|2021-10-27 14:30:00|7663.5|7661.7|7668.5|7666.7|7668.9|7667.1|7640.7|7638.9|0
1635345300000|2021-10-27 14:35:00|7668.2|7666.4|7671.7|7669.9|7672.6|7670.8|7660.6|7658.8|0
1635345600000|2021-10-27 14:40:00|7671.3|7669.5|7667.3|7665.5|7676.2|7674.4|7663.4|7661.6|0
1635345900000|2021-10-27 14:45:00|7666.4|7664.6|7657.9|7656.1|7667.5|7665.7|7653|7651.2|0
1635346200000|2021-10-27 14:50:00|7658.3|7656.5|7682|7680.2|7682.4|7680.6|7657.8|7656|0
1635346500000|2021-10-27 14:55:00|7681.5|7679.7|7670.2|7668.4|7690.9|7689.1|7663.2|7661.4|0
1635346800000|2021-10-27 15:00:00|7670.9|7669.1|7675.8|7674|7680.3|7678.5|7668|7666.2|0
1635347100000|2021-10-27 15:05:00|7675.6|7673.8|7690.2|7688.4|7694.5|7692.7|7675.4|7673.6|0
1635347400000|2021-10-27 15:10:00|7690|7688.2|7684.5|7682.7|7694.3|7692.5|7681.6|7679.8|0
1635347700000|2021-10-27 15:15:00|7684.4|7682.6|7673.2|7671.4|7684.4|7682.6|7668.6|7666.8|0
1635348000000|2021-10-27 15:20:00|7673.1|7671.3|7664.5|7662.7|7674.3|7672.5|7661.9|7660.1|0
1635348300000|2021-10-27 15:25:00|7664.6|7662.8|7669.4|7667.6|7672|7670.2|7654.6|7652.8|0
1635348600000|2021-10-27 15:30:00|7669.5|7667.7|7655.4|7653.6|7674.3|7672.5|7654.3|7652.5|0
1635348900000|2021-10-27 15:35:00|7655.6|7653.8|7642.2|7640.4|7655.6|7653.8|7641.9|7640.1|0
1635349200000|2021-10-27 15:40:00|7642.8|7641|7647.6|7645.8|7651|7649.2|7640.2|7638.4|0
1635349500000|2021-10-27 15:45:00|7647.7|7645.9|7641.4|7639.6|7648.1|7646.3|7640.1|7638.3|0
1635349800000|2021-10-27 15:50:00|7641.6|7639.8|7647.9|7646.1|7651|7649.2|7639.7|7637.9|0
1635350100000|2021-10-27 15:55:00|7648|7646.2|7654.4|7652.6|7654.6|7652.8|7643.8|7642|0
1635350400000|2021-10-27 16:00:00|7655.1|7653.3|7660.3|7658.5|7663.7|7661.9|7652.8|7651|0
1635350700000|2021-10-27 16:05:00|7659.6|7657.8|7661.3|7659.5|7662.8|7661|7657.3|7655.5|0
1635351000000|2021-10-27 16:10:00|7661.7|7659.9|7661.9|7660.1|7662.3|7660.5|7654.1|7652.3|0
1635351300000|2021-10-27 16:15:00|7661.7|7659.9|7667.1|7665.3|7667.3|7665.5|7656.3|7654.5|0
1635351600000|2021-10-27 16:20:00|7667|7665.2|7653.8|7652|7667.2|7665.4|7653.8|7652|0
1635351900000|2021-10-27 16:25:00|7654|7652.2|7650.5|7648.7|7655.2|7653.4|7648.5|7646.7|0
1635352200000|2021-10-27 16:30:00|7651|7649.2|7655.2|7653.4|7658.9|7657.1|7650.6|7648.8|0
1635352500000|2021-10-27 16:35:00|7655.7|7653.9|7661.6|7659.8|7663.6|7661.8|7655.6|7653.8|0
1635352800000|2021-10-27 16:40:00|7661.7|7659.9|7664.7|7662.9|7666.3|7664.5|7658.6|7656.8|0
1635353100000|2021-10-27 16:45:00|7665.1|7663.3|7661.5|7659.7|7665.6|7663.8|7656|7654.2|0
1635353400000|2021-10-27 16:50:00|7661.7|7659.9|7659.9|7658.1|7663.3|7661.5|7656.9|7655.1|0
1635353700000|2021-10-27 16:55:00|7659.8|7658|7663.2|7661.4|7666.4|7664.6|7658.3|7656.5|0
1635354000000|2021-10-27 17:00:00|7663.1|7661.3|7667.9|7666.1|7670.9|7669.1|7659.9|7658.1|0
1635354300000|2021-10-27 17:05:00|7667.8|7666|7671.6|7669.8|7675.9|7674.1|7665.9|7664.1|0
1635354600000|2021-10-27 17:10:00|7671.4|7669.6|7670.7|7668.9|7671.4|7669.6|7667|7665.2|0
1635354900000|2021-10-27 17:15:00|7670.3|7668.5|7668.6|7666.8|7671.8|7670|7665.8|7664|0
1635355200000|2021-10-27 17:20:00|7668.8|7667|7674.4|7672.6|7674.4|7672.6|7665.6|7663.8|0
1635355500000|2021-10-27 17:25:00|7674.6|7672.8|7672.7|7670.9|7681.8|7680|7672.6|7670.8|0
1635355800000|2021-10-27 17:30:00|7672.9|7671.1|7666.2|7664.4|7673.7|7671.9|7666.1|7664.3|0
1635356100000|2021-10-27 17:35:00|7666.5|7664.7|7672.3|7670.5|7672.5|7670.7|7666|7664.2|0
1635356400000|2021-10-27 17:40:00|7672.4|7670.6|7680.1|7678.3|7680.7|7678.9|7672.4|7670.6|0
1635356700000|2021-10-27 17:45:00|7680|7678.2|7666.7|7664.9|7680.5|7678.7|7666.6|7664.8|0
1635357000000|2021-10-27 17:50:00|7666.8|7665|7671.7|7669.9|7671.7|7669.9|7666.8|7665|0
1635357300000|2021-10-27 17:55:00|7671.3|7669.5|7673.7|7671.9|7675|7673.2|7669|7667.2|0
1635357600000|2021-10-27 18:00:00|7673.9|7672.1|7671.5|7669.7|7674.1|7672.3|7665.4|7663.6|0
1635357900000|2021-10-27 18:05:00|7671.9|7670.1|7671|7669.2|7674.2|7672.4|7668.5|7666.7|0
1635358200000|2021-10-27 18:10:00|7671.1|7669.3|7670|7668.2|7674.2|7672.4|7668.8|7667|0
1635358500000|2021-10-27 18:15:00|7669.9|7668.1|7668.8|7667|7669.9|7668.1|7666.5|7664.7|0
1635358800000|2021-10-27 18:20:00|7668.6|7666.8|7668.1|7666.3|7668.9|7667.1|7665.6|7663.8|0
1635359100000|2021-10-27 18:25:00|7668.5|7666.7|7663.8|7662|7670|7668.2|7663.4|7661.6|0
1635359400000|2021-10-27 18:30:00|7664|7662.2|7661.3|7659.5|7666.4|7664.6|7660.1|7658.3|0
1635359700000|2021-10-27 18:35:00|7661.1|7659.3|7655.6|7653.8|7661.4|7659.6|7651.7|7649.9|0
1635360000000|2021-10-27 18:40:00|7655.7|7653.9|7661.8|7660|7661.8|7660|7655.3|7653.5|0
1635360300000|2021-10-27 18:45:00|7662.3|7660.5|7660.4|7658.6|7664|7662.2|7657.8|7656|0
1635360600000|2021-10-27 18:50:00|7660.5|7658.7|7654.2|7652.4|7661.7|7659.9|7653.8|7652|0
1635360900000|2021-10-27 18:55:00|7653.5|7651.7|7651.4|7649.6|7656.1|7654.3|7650.2|7648.4|0
1635361200000|2021-10-27 19:00:00|7651|7649.2|7650.7|7648.9|7654.9|7653.1|7649.4|7647.6|0
1635361500000|2021-10-27 19:05:00|7650.6|7648.8|7642|7640.2|7652.4|7650.6|7641.9|7640.1|0
1635361800000|2021-10-27 19:10:00|7642.4|7640.6|7621.7|7619.9|7642.8|7641|7621.2|7619.4|0
1635362100000|2021-10-27 19:15:00|7621.8|7620|7615.8|7614|7626.2|7624.4|7615.8|7614|0
1635362400000|2021-10-27 19:20:00|7615.9|7614.1|7629.1|7627.3|7629.3|7627.5|7613.9|7612.1|0
1635362700000|2021-10-27 19:25:00|7628.7|7626.9|7625.6|7623.8|7633|7631.2|7624.4|7622.6|0
1635363000000|2021-10-27 19:30:00|7625.9|7624.1|7628.5|7626.7|7628.8|7627|7620.2|7618.4|0
1635363300000|2021-10-27 19:35:00|7628.4|7626.6|7636.5|7634.7|7637.8|7636|7623.8|7622|0
1635363600000|2021-10-27 19:40:00|7636.2|7634.4|7636|7634.2|7640|7638.2|7631.9|7630.1|0
1635363900000|2021-10-27 19:45:00|7635.8|7634|7618.8|7617|7636.7|7634.9|7618.8|7617|0
1635364200000|2021-10-27 19:50:00|7619|7617.2|7605.1|7603.3|7619.4|7617.6|7603.6|7601.8|0
1635364500000|2021-10-27 19:55:00|7605.6|7603.8|7606|7604.2|7611.4|7609.6|7603.4|7601.6|0
1635364800000|2021-10-27 20:00:00|7606.6|7603.6|7613.5|7610.5|7613.5|7610.5|7602.5|7599.5|0
1635365100000|2021-10-27 20:05:00|7613.2|7610.2|7609.4|7606.4|7614.1|7611.1|7609.4|7606.4|0
1635365400000|2021-10-27 20:10:00|7609.5|7606.5|7608.4|7605.4|7609.9|7606.9|7607.4|7604.4|0
1635365700000|2021-10-27 20:15:00|7608.5|7605.5|7611.3|7608.3|7611.4|7608.4|7607.8|7604.8|0
1635366000000|2021-10-27 20:20:00|7611.4|7608.4|7609.9|7606.9|7611.7|7608.7|7609.9|7606.9|0
1635366300000|2021-10-27 20:25:00|7609.8|7606.8|7607.5|7604.5|7610.2|7607.2|7607.2|7604.2|0
1635366600000|2021-10-27 20:30:00|7607.9|7604.9|7607.5|7604.5|7608.7|7605.7|7607.4|7604.4|0
1635366900000|2021-10-27 20:35:00|7607.4|7604.4|7607.2|7604.2|7608.3|7605.3|7606.8|7603.8|0
1635367200000|2021-10-27 20:40:00|7606.9|7603.9|7605.4|7602.4|7607.2|7604.2|7604.4|7601.4|0
1635367500000|2021-10-27 20:45:00|7605.5|7602.5|7607.8|7604.8|7607.8|7604.8|7605.4|7602.4|0
1635367800000|2021-10-27 20:50:00|7607.7|7604.7|7607|7604|7607.9|7604.9|7606.6|7603.6|0
1635368100000|2021-10-27 20:55:00|7607.1|7604.1|7607.5|7604.5|7608.8|7605.8|7607|7604|0
1635368400000|2021-10-27 21:00:00|7607.6|7604.6|7609.4|7606.4|7609.9|7606.9|7607.6|7604.6|0
1635368700000|2021-10-27 21:05:00|7609.2|7606.2|7610.2|7607.2|7610.5|7607.5|7608.7|7605.7|0
1635369000000|2021-10-27 21:10:00|7610.1|7607.1|7610.1|7607.1|7610.4|7607.4|7609.2|7606.2|0
1635369300000|2021-10-27 21:15:00|7609.8|7606.8|7608.1|7605.1|7609.9|7606.9|7607.8|7604.8|0
1635369600000|2021-10-27 21:20:00|7608.2|7605.2|7608.7|7605.7|7609.7|7606.7|7607.6|7604.6|0
1635369900000|2021-10-27 21:25:00|7608.6|7605.6|7609.9|7606.9|7610.1|7607.1|7608.3|7605.3|0
1635370200000|2021-10-27 21:30:00|7609.8|7606.8|7609.4|7606.4|7609.9|7606.9|7609|7606|0
1635370500000|2021-10-27 21:35:00|7609.5|7606.5|7609.5|7606.5|7609.9|7606.9|7609.1|7606.1|0
1635370800000|2021-10-27 21:40:00|7609.6|7606.6|7610.6|7607.6|7610.8|7607.8|7609.6|7606.6|0
1635371100000|2021-10-27 21:45:00|7610.5|7607.5|7609.7|7606.7|7610.8|7607.8|7609.3|7606.3|0
1635371400000|2021-10-27 21:50:00|7609.5|7606.5|7610.8|7607.8|7611|7608|7609.5|7606.5|0
1635371700000|2021-10-27 21:55:00|7611.1|7608.1|7612.8|7609.8|7613.1|7610.1|7610.9|7607.9|0
1635372000000|2021-10-27 22:00:00|7612.7|7609.7|7614.5|7611.5|7614.8|7611.8|7612.4|7609.4|0
1635372300000|2021-10-27 22:05:00|7614.7|7611.7|7616|7613|7617|7614|7614.7|7611.7|0
1635372600000|2021-10-27 22:10:00|7616.1|7613.1|7615.2|7612.2|7616.7|7613.7|7615|7612|0
1635372900000|2021-10-27 22:15:00|7615.1|7612.1|7616.8|7613.8|7616.8|7613.8|7615.1|7612.1|0
1635373200000|2021-10-27 22:20:00|7617|7614|7618.5|7615.5|7619.5|7616.5|7617|7614|0
1635373500000|2021-10-27 22:25:00|7618.8|7615.8|7619.7|7616.7|7619.8|7616.8|7618|7615|0
1635373800000|2021-10-27 22:30:00|7619.6|7616.6|7620.8|7617.8|7621|7618|7619.3|7616.3|0
1635374100000|2021-10-27 22:35:00|7620.7|7617.7|7619.9|7616.9|7620.8|7617.8|7619.6|7616.6|0
1635374400000|2021-10-27 22:40:00|7620|7617|7621.1|7618.1|7621.1|7618.1|7619.8|7616.8|0
1635374700000|2021-10-27 22:45:00|7621.2|7618.2|7627.9|7624.9|7628.7|7625.7|7621|7618|0
1635375000000|2021-10-27 22:50:00|7627.8|7624.8|7634.3|7631.3|7634.3|7631.3|7627.8|7624.8|0
1635375300000|2021-10-27 22:55:00|7634.4|7631.4|7634.1|7631.1|7635.6|7632.6|7633.9|7630.9|0
1635375600000|2021-10-27 23:00:00|7634|7631|7635|7632|7635.3|7632.3|7633.7|7630.7|0
1635375900000|2021-10-27 23:05:00|7635.1|7632.1|7638.8|7635.8|7639.4|7636.4|7634.5|7631.5|0
1635376200000|2021-10-27 23:10:00|7638.9|7635.9|7635.8|7632.8|7639|7636|7635.7|7632.7|0
1635376500000|2021-10-27 23:15:00|7635.7|7632.7|7635.8|7632.8|7636|7633|7634.5|7631.5|0
1635376800000|2021-10-27 23:20:00|7635.7|7632.7|7640.6|7637.6|7640.6|7637.6|7635.2|7632.2|0
1635377100000|2021-10-27 23:25:00|7640.4|7637.4|7641.7|7638.7|7641.9|7638.9|7640.3|7637.3|0
1635377400000|2021-10-27 23:30:00|7641.8|7638.8|7643.3|7640.3|7645.2|7642.2|7641.8|7638.8|0
1635377700000|2021-10-27 23:35:00|7643.6|7640.6|7644.2|7641.2|7645.7|7642.7|7643.2|7640.2|0
1635378000000|2021-10-27 23:40:00|7643.8|7640.8|7643.5|7640.5|7644.1|7641.1|7641.3|7638.3|0
1635378300000|2021-10-27 23:45:00|7643.4|7640.4|7642.2|7639.2|7645.7|7642.7|7641.8|7638.8|0
1635378600000|2021-10-27 23:50:00|7642.3|7639.3|7641.1|7638.1|7643.2|7640.2|7641.1|7638.1|0
1635378900000|2021-10-27 23:55:00|7641.5|7638.5|7643.7|7638.7|7643.7|7639.5|7640.4|7637.4|0
1635379200000|2021-10-28 00:00:00|7643.9|7638.9|7643.4|7638.4|7645.4|7640.4|7642.7|7637.7|0
1635379500000|2021-10-28 00:05:00|7643.5|7638.5|7642.4|7637.4|7643.9|7638.9|7641.2|7636.2|0
1635379800000|2021-10-28 00:10:00|7642.3|7637.3|7640.2|7635.2|7642.7|7637.7|7638.2|7633.2|0
1635380100000|2021-10-28 00:15:00|7640.1|7635.1|7639.5|7634.5|7640.4|7635.4|7638.1|7633.1|0
1635380400000|2021-10-28 00:20:00|7639.6|7634.6|7641.8|7636.8|7641.8|7636.8|7638.8|7633.8|0
1635380700000|2021-10-28 00:25:00|7641.7|7636.7|7639.7|7634.7|7642.4|7637.4|7639.2|7634.2|0
1635381000000|2021-10-28 00:30:00|7639.8|7634.8|7638.3|7633.3|7639.8|7634.8|7635|7630|0
1635381300000|2021-10-28 00:35:00|7638.4|7633.4|7639.4|7634.4|7639.4|7634.4|7637.1|7632.1|0
1635381600000|2021-10-28 00:40:00|7639.3|7634.3|7638.1|7633.1|7640.7|7635.7|7638|7633|0
1635381900000|2021-10-28 00:45:00|7638|7633|7637.1|7632.1|7639.5|7634.5|7637.1|7632.1|0
1635382200000|2021-10-28 00:50:00|7636.9|7631.9|7637.6|7632.6|7638|7633|7636.4|7631.4|0
1635382500000|2021-10-28 00:55:00|7637.5|7632.5|7640.8|7635.8|7641.9|7636.9|7635.4|7630.4|0
1635382800000|2021-10-28 01:00:00|7641|7636|7639.9|7634.9|7641.6|7636.6|7639.5|7634.5|0
1635383100000|2021-10-28 01:05:00|7640|7635|7637.7|7632.7|7640.5|7635.5|7637.1|7632.1|0
1635383400000|2021-10-28 01:10:00|7637.6|7632.6|7638.5|7633.5|7638.5|7633.5|7636.7|7631.7|0
1635383700000|2021-10-28 01:15:00|7638.6|7633.6|7637.9|7632.9|7640.3|7635.3|7637.8|7632.8|0
1635384000000|2021-10-28 01:20:00|7638|7633|7638.3|7633.3|7638.3|7633.3|7635.5|7630.5|0
1635384300000|2021-10-28 01:25:00|7638.5|7633.5|7638|7633|7639.7|7634.7|7637.8|7632.8|0
1635384600000|2021-10-28 01:30:00|7637.9|7632.9|7645.1|7640.1|7645.3|7640.3|7637.6|7632.6|0
1635384900000|2021-10-28 01:35:00|7645.3|7640.3|7649.3|7644.3|7650.1|7645.1|7644.3|7639.3|0
1635385200000|2021-10-28 01:40:00|7649.4|7644.4|7650.1|7645.1|7651.8|7646.8|7648.8|7643.8|0
1635385500000|2021-10-28 01:45:00|7650.2|7645.2|7651.1|7646.1|7652|7647|7649.5|7644.5|0
1635385800000|2021-10-28 01:50:00|7651|7646|7650.5|7645.5|7653.2|7648.2|7650.2|7645.2|0
1635386100000|2021-10-28 01:55:00|7650.6|7645.6|7649.8|7644.8|7651|7646|7649.5|7644.5|0
1635386400000|2021-10-28 02:00:00|7649.7|7644.7|7650.3|7645.3|7650.7|7645.7|7648.5|7643.5|0
1635386700000|2021-10-28 02:05:00|7650.5|7645.5|7649.3|7644.3|7650.8|7645.8|7649|7644|0
1635387000000|2021-10-28 02:10:00|7649.5|7644.5|7651.7|7646.7|7652.2|7647.2|7649.3|7644.3|0
1635387300000|2021-10-28 02:15:00|7651.6|7646.6|7647.5|7642.5|7651.8|7646.8|7647.5|7642.5|0
1635387600000|2021-10-28 02:20:00|7647.6|7642.6|7643.8|7638.8|7647.7|7642.7|7643.2|7638.2|0
1635387900000|2021-10-28 02:25:00|7643.7|7638.7|7641.5|7636.5|7644|7639|7639.1|7634.1|0
1635388200000|2021-10-28 02:30:00|7641.4|7636.4|7642.8|7637.8|7643.3|7638.3|7640.1|7635.1|0
1635388500000|2021-10-28 02:35:00|7642.6|7637.6|7643.2|7638.2|7645|7640|7642|7637|0
1635388800000|2021-10-28 02:40:00|7643.3|7638.3|7642.9|7637.9|7644|7639|7642.8|7637.8|0
1635389100000|2021-10-28 02:45:00|7643|7638|7645.2|7640.2|7645.9|7640.9|7643|7638|0
1635389400000|2021-10-28 02:50:00|7645.4|7640.4|7645.3|7640.3|7646.2|7641.2|7643.7|7638.7|0
1635389700000|2021-10-28 02:55:00|7645.4|7640.4|7645.9|7640.9|7646.4|7641.4|7644.6|7639.6|0
1635390000000|2021-10-28 03:00:00|7645.8|7640.8|7645|7640|7646.9|7641.9|7644.8|7639.8|0
1635390300000|2021-10-28 03:05:00|7645.2|7640.2|7645.6|7640.6|7647.9|7642.9|7645.1|7640.1|0
1635390600000|2021-10-28 03:10:00|7645.7|7640.7|7645.6|7640.6|7645.9|7640.9|7644.1|7639.1|0
1635390900000|2021-10-28 03:15:00|7645.5|7640.5|7645.5|7640.5|7646|7641|7645|7640|0
1635391200000|2021-10-28 03:20:00|7645.6|7640.6|7645.9|7640.9|7647.1|7642.1|7645.1|7640.1|0
1635391500000|2021-10-28 03:25:00|7645.8|7640.8|7645.4|7640.4|7646.8|7641.8|7644.9|7639.9|0
1635391800000|2021-10-28 03:30:00|7645.5|7640.5|7644.4|7639.4|7646.1|7641.1|7644|7639|0
1635392100000|2021-10-28 03:35:00|7644.3|7639.3|7644.3|7639.3|7645.6|7640.6|7644.1|7639.1|0
1635392400000|2021-10-28 03:40:00|7644.4|7639.4|7646|7641|7646.8|7641.8|7644.2|7639.2|0
1635392700000|2021-10-28 03:45:00|7645.9|7640.9|7646.4|7641.4|7646.7|7641.7|7645.4|7640.4|0
1635393000000|2021-10-28 03:50:00|7646.3|7641.3|7648.1|7643.1|7648.1|7643.1|7645.9|7640.9|0
1635393300000|2021-10-28 03:55:00|7648.5|7643.5|7648.2|7643.2|7648.8|7643.8|7647.9|7642.9|0
1635393600000|2021-10-28 04:00:00|7648|7643|7646.9|7641.9|7648.3|7643.3|7646.8|7641.8|0
1635393900000|2021-10-28 04:05:00|7647|7642|7648.4|7643.4|7648.7|7643.7|7646|7641|0
1635394200000|2021-10-28 04:10:00|7648.6|7643.6|7649.9|7644.9|7650.8|7645.8|7648.5|7643.5|0
1635394500000|2021-10-28 04:15:00|7649.8|7644.8|7650.3|7645.3|7651.3|7646.3|7649.2|7644.2|0
1635394800000|2021-10-28 04:20:00|7650.2|7645.2|7648.9|7643.9|7650.9|7645.9|7648.7|7643.7|0
1635395100000|2021-10-28 04:25:00|7648.8|7643.8|7648.9|7643.9|7649.7|7644.7|7648.5|7643.5|0
1635395400000|2021-10-28 04:30:00|7649|7644|7648.5|7643.5|7649|7644|7647.7|7642.7|0
1635395700000|2021-10-28 04:35:00|7648.4|7643.4|7648.9|7643.9|7649.6|7644.6|7648.3|7643.3|0
1635396000000|2021-10-28 04:40:00|7649.4|7644.4|7649.8|7644.8|7650|7645|7648.9|7643.9|0
1635396300000|2021-10-28 04:45:00|7649.7|7644.7|7650.5|7645.5|7650.6|7645.6|7649.3|7644.3|0
1635396600000|2021-10-28 04:50:00|7650.6|7645.6|7649.2|7644.2|7650.7|7645.7|7648.2|7643.2|0
1635396900000|2021-10-28 04:55:00|7649.3|7644.3|7651.1|7646.1|7651.8|7646.8|7648.9|7643.9|0
1635397200000|2021-10-28 05:00:00|7651|7646|7651.8|7646.8|7654|7649|7650.9|7645.9|0
1635397500000|2021-10-28 05:05:00|7651.7|7646.7|7651.7|7646.7|7653|7648|7651.4|7646.4|0
1635397800000|2021-10-28 05:10:00|7651.8|7646.8|7651.3|7646.3|7652.6|7647.6|7651|7646|0
1635398100000|2021-10-28 05:15:00|7651.4|7646.4|7651.5|7646.5|7653|7648|7651|7646|0
1635398400000|2021-10-28 05:20:00|7651.4|7646.4|7648.1|7643.1|7651.5|7646.5|7647.8|7642.8|0
1635398700000|2021-10-28 05:25:00|7648.2|7643.2|7648.5|7643.5|7649.2|7644.2|7647.7|7642.7|0
1635399000000|2021-10-28 05:30:00|7648.6|7643.6|7649.3|7644.3|7650.1|7645.1|7648.4|7643.4|0
1635399300000|2021-10-28 05:35:00|7649.1|7644.1|7649.3|7644.3|7649.7|7644.7|7648.4|7643.4|0
1635399600000|2021-10-28 05:40:00|7649.4|7644.4|7649.1|7644.1|7649.6|7644.6|7648.2|7643.2|0
1635399900000|2021-10-28 05:45:00|7649|7644|7648.7|7643.7|7650.4|7645.4|7648.3|7643.3|0
1635400200000|2021-10-28 05:50:00|7648.6|7643.6|7647.9|7642.9|7648.7|7643.7|7645.7|7640.7|0
1635400500000|2021-10-28 05:55:00|7648|7643|7646.4|7641.4|7649.1|7644.1|7645.8|7640.8|0
1635400800000|2021-10-28 06:00:00|7646.8|7641.8|7642.7|7637.7|7648.3|7643.3|7642.7|7637.7|0
1635401100000|2021-10-28 06:05:00|7642.8|7637.8|7641.2|7636.2|7643.3|7638.3|7640.8|7635.8|0
1635401400000|2021-10-28 06:10:00|7641.3|7636.3|7642.5|7637.5|7643.5|7638.5|7640.3|7635.3|0
1635401700000|2021-10-28 06:15:00|7642.6|7637.6|7645.1|7640.1|7645.6|7640.6|7641.9|7636.9|0
1635402000000|2021-10-28 06:20:00|7645.2|7640.2|7647.6|7642.6|7648|7643|7643.3|7638.3|0
1635402300000|2021-10-28 06:25:00|7647.7|7642.7|7649.3|7644.3|7650.4|7645.4|7646.1|7641.1|0
1635402600000|2021-10-28 06:30:00|7649.2|7644.2|7648.3|7643.3|7652.2|7647.2|7648.2|7643.2|0
1635402900000|2021-10-28 06:35:00|7648.6|7643.6|7644.2|7639.2|7649|7644|7641.7|7636.7|0
1635403200000|2021-10-28 06:40:00|7644.1|7639.1|7645.4|7640.4|7646.5|7641.5|7642.5|7637.5|0
1635403500000|2021-10-28 06:45:00|7645.5|7640.5|7643.7|7638.7|7646.4|7641.4|7643.2|7638.2|0
1635403800000|2021-10-28 06:50:00|7643.8|7638.8|7638.7|7633.7|7645|7640|7638.4|7633.4|0
1635404100000|2021-10-28 06:55:00|7638.8|7633.8|7639.2|7634.2|7640.8|7635.8|7637.6|7632.6|0
1635404400000|2021-10-28 07:00:00|7639|7634|7644.4|7639.4|7646.2|7641.2|7637.3|7632.3|0
1635404700000|2021-10-28 07:05:00|7644.5|7639.5|7646.5|7641.5|7647.3|7642.3|7640.8|7635.8|0
1635405000000|2021-10-28 07:10:00|7646.6|7641.6|7644.3|7639.3|7647.2|7642.2|7643.4|7638.4|0
1635405300000|2021-10-28 07:15:00|7644.6|7639.6|7653.7|7648.7|7657.4|7652.4|7644.3|7639.3|0
1635405600000|2021-10-28 07:20:00|7653.9|7648.9|7655.4|7650.4|7659.2|7654.2|7653.4|7648.4|0
1635405900000|2021-10-28 07:25:00|7655.5|7650.5|7654.8|7649.8|7657|7652|7654|7649|0
1635406200000|2021-10-28 07:30:00|7654.6|7649.6|7651|7646|7654.6|7649.6|7647|7642|0
1635406500000|2021-10-28 07:35:00|7650.9|7645.9|7650.9|7645.9|7653.5|7648.5|7649.7|7644.7|0
1635406800000|2021-10-28 07:40:00|7651|7646|7639.4|7634.4|7651.4|7646.4|7638.7|7633.7|0
1635407100000|2021-10-28 07:45:00|7639.3|7634.3|7636.9|7631.9|7643.2|7638.2|7634.5|7629.5|0
1635407400000|2021-10-28 07:50:00|7637|7632|7640|7635|7640.3|7635.3|7636.3|7631.3|0
1635407700000|2021-10-28 07:55:00|7639.9|7634.9|7633.5|7628.5|7640.4|7635.4|7632.7|7627.7|0
1635408000000|2021-10-28 08:00:00|7633.4|7628.4|7650.3|7647.3|7657.2|7654.2|7633.4|7628.4|0
1635408300000|2021-10-28 08:05:00|7650.2|7647.2|7645.5|7642.5|7650.2|7647.2|7645.5|7642.5|0
1635408600000|2021-10-28 08:10:00|7645.2|7642.2|7640.9|7637.9|7646.8|7643.8|7640.7|7637.7|0
1635408900000|2021-10-28 08:15:00|7640.6|7637.6|7644.2|7641.2|7644.8|7641.8|7638.6|7635.6|0
1635409200000|2021-10-28 08:20:00|7644.6|7641.6|7647.7|7644.7|7648.7|7645.7|7644.1|7641.1|0
1635409500000|2021-10-28 08:25:00|7647.6|7644.6|7643.7|7640.7|7649.5|7646.5|7643.7|7640.7|0
1635409800000|2021-10-28 08:30:00|7643.5|7640.5|7643.7|7640.7|7645.2|7642.2|7642.8|7639.8|0
1635410100000|2021-10-28 08:35:00|7643.6|7640.6|7644.3|7641.3|7645.3|7642.3|7640.4|7637.4|0
1635410400000|2021-10-28 08:40:00|7644.2|7641.2|7650.1|7647.1|7650.3|7647.3|7642.8|7639.8|0
1635410700000|2021-10-28 08:45:00|7649.2|7646.2|7652.9|7649.9|7654.1|7651.1|7648.3|7645.3|0
1635411000000|2021-10-28 08:50:00|7653|7650|7650.4|7647.4|7655.9|7652.9|7649.9|7646.9|0
1635411300000|2021-10-28 08:55:00|7649.9|7646.9|7654.3|7651.3|7658.2|7655.2|7649.9|7646.9|0
1635411600000|2021-10-28 09:00:00|7654.7|7651.7|7655.9|7652.9|7658.2|7655.2|7653.6|7650.6|0
1635411900000|2021-10-28 09:05:00|7655.8|7652.8|7656.9|7653.9|7658.1|7655.1|7653.8|7650.8|0
1635412200000|2021-10-28 09:10:00|7656.8|7653.8|7654.9|7651.9|7656.8|7653.8|7653.8|7650.8|0
1635412500000|2021-10-28 09:15:00|7655.2|7652.2|7653.2|7650.2|7655.5|7652.5|7652.7|7649.7|0
1635412800000|2021-10-28 09:20:00|7653.3|7650.3|7653.4|7650.4|7654.8|7651.8|7652|7649|0
1635413100000|2021-10-28 09:25:00|7653.3|7650.3|7652.1|7649.1|7653.4|7650.4|7650.3|7647.3|0
1635413400000|2021-10-28 09:30:00|7652.2|7649.2|7650.9|7647.9|7653|7650|7650.7|7647.7|0
1635413700000|2021-10-28 09:35:00|7650.7|7647.7|7650.5|7647.5|7653.6|7650.6|7650.2|7647.2|0
1635414000000|2021-10-28 09:40:00|7650.3|7647.3|7649.2|7646.2|7650.5|7647.5|7648.1|7645.1|0
1635414300000|2021-10-28 09:45:00|7649|7646|7647.1|7644.1|7650.4|7647.4|7646.3|7643.3|0
1635414600000|2021-10-28 09:50:00|7647|7644|7651.2|7648.2|7652.5|7649.5|7647|7644|0
1635414900000|2021-10-28 09:55:00|7651.1|7648.1|7648.8|7645.8|7651.3|7648.3|7648.5|7645.5|0
1635415200000|2021-10-28 10:00:00|7648.7|7645.7|7648.9|7645.9|7649.2|7646.2|7647.7|7644.7|0
1635415500000|2021-10-28 10:05:00|7649|7646|7648.9|7645.9|7649.8|7646.8|7648.4|7645.4|0
1635415800000|2021-10-28 10:10:00|7648.6|7645.6|7650.5|7647.5|7653|7650|7648.6|7645.6|0
1635416100000|2021-10-28 10:15:00|7651.2|7648.2|7654.6|7651.6|7654.8|7651.8|7650.5|7647.5|0
1635416400000|2021-10-28 10:20:00|7654.7|7651.7|7655|7652|7656.6|7653.6|7652.7|7649.7|0
1635416700000|2021-10-28 10:25:00|7655.1|7652.1|7654.2|7651.2|7657.3|7654.3|7653.9|7650.9|0
1635417000000|2021-10-28 10:30:00|7654|7651|7657.6|7654.6|7657.6|7654.6|7653.9|7650.9|0
1635417300000|2021-10-28 10:35:00|7656|7653|7654.6|7651.6|7657.7|7654.7|7653|7650|0
1635417600000|2021-10-28 10:40:00|7654.7|7651.7|7656.4|7653.4|7657.2|7654.2|7654.4|7651.4|0
1635417900000|2021-10-28 10:45:00|7656.3|7653.3|7657.6|7654.6|7657.9|7654.9|7653.4|7650.4|0
1635418200000|2021-10-28 10:50:00|7657.5|7654.5|7659.9|7656.9|7660.6|7657.6|7656.7|7653.7|0
1635418500000|2021-10-28 10:55:00|7659.8|7656.8|7661|7658|7661.5|7658.5|7659.5|7656.5|0
1635418800000|2021-10-28 11:00:00|7659.7|7656.7|7669.5|7666.5|7669.5|7666.5|7659.4|7656.4|0
1635419100000|2021-10-28 11:05:00|7669.7|7666.7|7672.2|7669.2|7672.8|7669.8|7667.4|7664.4|0
1635419400000|2021-10-28 11:10:00|7671.7|7668.7|7672.5|7669.5|7675.2|7672.2|7671|7668|0
1635419700000|2021-10-28 11:15:00|7672.4|7669.4|7674|7671|7674.1|7671.1|7669.7|7666.7|0
1635420000000|2021-10-28 11:20:00|7674.1|7671.1|7671.1|7668.1|7674.5|7671.5|7671.1|7668.1|0
1635420300000|2021-10-28 11:25:00|7671.2|7668.2|7674.3|7671.3|7675.3|7672.3|7671.2|7668.2|0
1635420600000|2021-10-28 11:30:00|7674.4|7671.4|7672.1|7669.1|7674.4|7671.4|7671.8|7668.8|0
1635420900000|2021-10-28 11:35:00|7672.2|7669.2|7671.7|7668.7|7673.2|7670.2|7670.5|7667.5|0
1635421200000|2021-10-28 11:40:00|7671.5|7668.5|7668.3|7665.3|7671.5|7668.5|7668.1|7665.1|0
1635421500000|2021-10-28 11:45:00|7668.4|7665.4|7670.9|7667.9|7673.3|7670.3|7668.1|7665.1|0
1635421800000|2021-10-28 11:50:00|7672.3|7669.3|7668.4|7665.4|7672.8|7669.8|7668.4|7665.4|0
1635422100000|2021-10-28 11:55:00|7668.8|7665.8|7667.6|7664.6|7671.7|7668.7|7666.6|7663.6|0
1635422400000|2021-10-28 12:00:00|7667.7|7664.7|7667.5|7664.5|7669.4|7666.4|7666|7663|0
1635422700000|2021-10-28 12:05:00|7666.4|7663.4|7663.8|7660.8|7668.9|7665.9|7662.1|7659.1|0
1635423000000|2021-10-28 12:10:00|7663.9|7660.9|7664.9|7661.9|7665.1|7662.1|7661.2|7658.2|0
1635423300000|2021-10-28 12:15:00|7665.1|7662.1|7667|7664|7667.1|7664.1|7662.8|7659.8|0
1635423600000|2021-10-28 12:20:00|7666.9|7663.9|7669.8|7666.8|7670.7|7667.7|7666.6|7663.6|0
1635423900000|2021-10-28 12:25:00|7669.9|7666.9|7668.3|7665.3|7672.1|7669.1|7668.3|7665.3|0
1635424200000|2021-10-28 12:30:00|7668.2|7665.2|7665|7662|7668.9|7665.9|7664.5|7661.5|0
1635424500000|2021-10-28 12:35:00|7665.1|7662.1|7662.6|7659.6|7667.9|7664.9|7662.4|7659.4|0
1635424800000|2021-10-28 12:40:00|7662.4|7659.4|7659.1|7656.1|7662.4|7659.4|7658.8|7655.8|0
1635425100000|2021-10-28 12:45:00|7659|7656|7659.1|7656.1|7661.5|7658.5|7657.2|7654.2|0
1635425400000|2021-10-28 12:50:00|7659|7656|7657.8|7654.8|7659.3|7656.3|7655.2|7652.2|0
1635425700000|2021-10-28 12:55:00|7657.9|7654.9|7656.9|7653.9|7658|7655|7655.3|7652.3|0
1635426000000|2021-10-28 13:00:00|7656.8|7653.8|7659.9|7656.9|7660.2|7657.2|7656.8|7653.8|0
1635426300000|2021-10-28 13:05:00|7660.5|7657.5|7656.8|7653.8|7662.6|7659.6|7656.8|7653.8|0
1635426600000|2021-10-28 13:10:00|7657.5|7654.5|7656.7|7653.7|7658.5|7655.5|7655|7652|0
1635426900000|2021-10-28 13:15:00|7657|7654|7662.8|7659.8|7662.8|7659.8|7655.5|7652.5|0
1635427200000|2021-10-28 13:20:00|7662.7|7659.7|7668.5|7665.5|7669.5|7666.5|7662.1|7659.1|0
1635427500000|2021-10-28 13:25:00|7672.9|7669.9|7675.5|7672.5|7679.5|7676.5|7670.2|7667.2|0
1635427800000|2021-10-28 13:30:00|7672.9|7669.9|7647.7|7645.9|7679.3|7677.5|7646.9|7645.1|0
1635428100000|2021-10-28 13:35:00|7647.8|7646|7639.4|7637.6|7650.3|7648.5|7624.6|7622.8|0
1635428400000|2021-10-28 13:40:00|7640.9|7639.1|7635.4|7633.6|7650.3|7648.5|7619.9|7618.1|0
1635428700000|2021-10-28 13:45:00|7635|7633.2|7629.9|7628.1|7647.5|7645.7|7627.2|7625.4|0
1635429000000|2021-10-28 13:50:00|7629|7627.2|7638|7636.2|7638.6|7636.8|7621.4|7619.6|0
1635429300000|2021-10-28 13:55:00|7637.5|7635.7|7638.1|7636.3|7644.6|7642.8|7631.8|7630|0
1635429600000|2021-10-28 14:00:00|7637.9|7636.1|7645.1|7643.3|7648|7646.2|7628.1|7626.3|0
1635429900000|2021-10-28 14:05:00|7645|7643.2|7656.5|7654.7|7656.8|7655|7642.7|7640.9|0
1635430200000|2021-10-28 14:10:00|7656.6|7654.8|7649.7|7647.9|7659.6|7657.8|7639.2|7637.4|0
1635430500000|2021-10-28 14:15:00|7651|7649.2|7660.4|7658.6|7661.5|7659.7|7642.3|7640.5|0
1635430800000|2021-10-28 14:20:00|7661|7659.2|7669.9|7668.1|7676.3|7674.5|7657.6|7655.8|0
1635431100000|2021-10-28 14:25:00|7669.4|7667.6|7672.1|7670.3|7677.8|7676|7667.5|7665.7|0
1635431400000|2021-10-28 14:30:00|7671.9|7670.1|7668.6|7666.8|7673.8|7672|7667.1|7665.3|0
1635431700000|2021-10-28 14:35:00|7668.8|7667|7679.4|7677.6|7684.9|7683.1|7667.7|7665.9|0
1635432000000|2021-10-28 14:40:00|7679.2|7677.4|7686.3|7684.5|7687.4|7685.6|7678.1|7676.3|0
1635432300000|2021-10-28 14:45:00|7686.5|7684.7|7690.7|7688.9|7697.4|7695.6|7686.5|7684.7|0
1635432600000|2021-10-28 14:50:00|7691|7689.2|7689.5|7687.7|7694.6|7692.8|7688.9|7687.1|0
1635432900000|2021-10-28 14:55:00|7689.9|7688.1|7679.4|7677.6|7690|7688.2|7678.9|7677.1|0
1635433200000|2021-10-28 15:00:00|7679.5|7677.7|7688|7686.2|7689.9|7688.1|7677.4|7675.6|0
1635433500000|2021-10-28 15:05:00|7688.1|7686.3|7692.9|7691.1|7695.9|7694.1|7686.7|7684.9|0
1635433800000|2021-10-28 15:10:00|7692.3|7690.5|7694.4|7692.6|7698.3|7696.5|7690.7|7688.9|0
1635434100000|2021-10-28 15:15:00|7694|7692.2|7709.9|7708.1|7710.6|7708.8|7694|7692.2|0
1635434400000|2021-10-28 15:20:00|7709.4|7707.6|7706.4|7704.6|7709.9|7708.1|7702.1|7700.3|0
1635434700000|2021-10-28 15:25:00|7706.9|7705.1|7703.3|7701.5|7707.9|7706.1|7700.4|7698.6|0
1635435000000|2021-10-28 15:30:00|7702.8|7701|7693.4|7691.6|7703.7|7701.9|7692.7|7690.9|0
1635435300000|2021-10-28 15:35:00|7694|7692.2|7701.2|7699.4|7701.9|7700.1|7693.3|7691.5|0
1635435600000|2021-10-28 15:40:00|7701.1|7699.3|7711.4|7709.6|7711.5|7709.7|7698.4|7696.6|0
1635435900000|2021-10-28 15:45:00|7711.2|7709.4|7700.5|7698.7|7715.1|7713.3|7700|7698.2|0
1635436200000|2021-10-28 15:50:00|7700.8|7699|7698.6|7696.8|7701.9|7700.1|7691.8|7690|0
1635436500000|2021-10-28 15:55:00|7698.9|7697.1|7695.7|7693.9|7700.9|7699.1|7693.3|7691.5|0
1635436800000|2021-10-28 16:00:00|7696.8|7695|7694.1|7692.3|7698.6|7696.8|7691.6|7689.8|0
1635437100000|2021-10-28 16:05:00|7693.7|7691.9|7699.4|7697.6|7701.2|7699.4|7693.1|7691.3|0
1635437400000|2021-10-28 16:10:00|7699.6|7697.8|7700.6|7698.8|7704.5|7702.7|7699.1|7697.3|0
1635437700000|2021-10-28 16:15:00|7701.7|7699.9|7708.8|7707|7710.1|7708.3|7700.4|7698.6|0
1635438000000|2021-10-28 16:20:00|7708.9|7707.1|7709.7|7707.9|7712.9|7711.1|7705.3|7703.5|0
1635438300000|2021-10-28 16:25:00|7709.8|7708|7707.9|7706.1|7714.4|7712.6|7707.5|7705.7|0
1635438600000|2021-10-28 16:30:00|7708|7706.2|7707.8|7706|7711.9|7710.1|7703.4|7701.6|0
1635438900000|2021-10-28 16:35:00|7708.8|7707|7711.6|7709.8|7711.6|7709.8|7703.5|7701.7|0
1635439200000|2021-10-28 16:40:00|7711.4|7709.6|7710|7708.2|7714.6|7712.8|7708.2|7706.4|0
1635439500000|2021-10-28 16:45:00|7710.1|7708.3|7703.3|7701.5|7710.2|7708.4|7702.7|7700.9|0
1635439800000|2021-10-28 16:50:00|7703|7701.2|7700.9|7699.1|7704|7702.2|7698.9|7697.1|0
1635440100000|2021-10-28 16:55:00|7701.1|7699.3|7689.4|7687.6|7703|7701.2|7679.9|7678.1|0
1635440400000|2021-10-28 17:00:00|7689.9|7688.1|7700.7|7698.9|7702.3|7700.5|7689.6|7687.8|0
1635440700000|2021-10-28 17:05:00|7700.8|7699|7696|7694.2|7701.6|7699.8|7696|7694.2|0
1635441000000|2021-10-28 17:10:00|7695.9|7694.1|7695.6|7693.8|7699.8|7698|7692.9|7691.1|0
1635441300000|2021-10-28 17:15:00|7696.4|7694.6|7690.4|7688.6|7699.5|7697.7|7689.6|7687.8|0
1635441600000|2021-10-28 17:20:00|7689.8|7688|7696.3|7694.5|7700.1|7698.3|7688.7|7686.9|0
1635441900000|2021-10-28 17:25:00|7696.6|7694.8|7700.7|7698.9|7702.9|7701.1|7696.6|7694.8|0
1635442200000|2021-10-28 17:30:00|7700.8|7699|7705.8|7704|7708.7|7706.9|7700.6|7698.8|0
1635442500000|2021-10-28 17:35:00|7705.7|7703.9|7707.8|7706|7708.3|7706.5|7703.5|7701.7|0
1635442800000|2021-10-28 17:40:00|7707.7|7705.9|7707.7|7705.9|7708.6|7706.8|7704.3|7702.5|0
1635443100000|2021-10-28 17:45:00|7707.9|7706.1|7701.8|7700|7708.4|7706.6|7699|7697.2|0
1635443400000|2021-10-28 17:50:00|7701.6|7699.8|7700.2|7698.4|7702.9|7701.1|7699.3|7697.5|0
1635443700000|2021-10-28 17:55:00|7700.1|7698.3|7705.3|7703.5|7705.3|7703.5|7699.2|7697.4|0
1635444000000|2021-10-28 18:00:00|7705.4|7703.6|7710.9|7709.1|7710.9|7709.1|7704.6|7702.8|0
1635444300000|2021-10-28 18:05:00|7710.8|7709|7715.6|7713.8|7716.3|7714.5|7710.3|7708.5|0
1635444600000|2021-10-28 18:10:00|7715.8|7714|7712.1|7710.3|7717.6|7715.8|7709.3|7707.5|0
1635444900000|2021-10-28 18:15:00|7712.2|7710.4|7720.3|7718.5|7720.7|7718.9|7710.5|7708.7|0
1635445200000|2021-10-28 18:20:00|7720.5|7718.7|7722|7720.2|7722.2|7720.4|7715.2|7713.4|0
1635445500000|2021-10-28 18:25:00|7721.8|7720|7718.8|7717|7723.8|7722|7715.3|7713.5|0
1635445800000|2021-10-28 18:30:00|7719.1|7717.3|7720.3|7718.5|7721.6|7719.8|7716.5|7714.7|0
1635446100000|2021-10-28 18:35:00|7720.8|7719|7721.6|7719.8|7732.3|7730.5|7720.4|7718.6|0
1635446400000|2021-10-28 18:40:00|7721.7|7719.9|7710.4|7708.6|7722.1|7720.3|7708.2|7706.4|0
1635446700000|2021-10-28 18:45:00|7710.2|7708.4|7718.7|7716.9|7719.5|7717.7|7709.8|7708|0
1635447000000|2021-10-28 18:50:00|7718.4|7716.6|7712.1|7710.3|7719.9|7718.1|7710.7|7708.9|0
1635447300000|2021-10-28 18:55:00|7712|7710.2|7716.9|7715.1|7717.1|7715.3|7708.9|7707.1|0
1635447600000|2021-10-28 19:00:00|7716.7|7714.9|7711.7|7709.9|7716.9|7715.1|7707.6|7705.8|0
1635447900000|2021-10-28 19:05:00|7711.8|7710|7714.7|7712.9|7715.1|7713.3|7707.8|7706|0
1635448200000|2021-10-28 19:10:00|7714.3|7712.5|7706.7|7704.9|7715.1|7713.3|7705.5|7703.7|0
1635448500000|2021-10-28 19:15:00|7706.8|7705|7717.9|7716.1|7718.6|7716.8|7705.7|7703.9|0
1635448800000|2021-10-28 19:20:00|7718.1|7716.3|7711.9|7710.1|7719.8|7718|7710.6|7708.8|0
1635449100000|2021-10-28 19:25:00|7712|7710.2|7714.5|7712.7|7715.4|7713.6|7709.8|7708|0
1635449400000|2021-10-28 19:30:00|7715|7713.2|7718.1|7716.3|7724.3|7722.5|7714.2|7712.4|0
1635449700000|2021-10-28 19:35:00|7717.6|7715.8|7711.5|7709.7|7719.2|7717.4|7711.5|7709.7|0
1635450000000|2021-10-28 19:40:00|7711.3|7709.5|7693.2|7691.4|7712.9|7711.1|7692.8|7691|0
1635450300000|2021-10-28 19:45:00|7693|7691.2|7698.7|7696.9|7700.2|7698.4|7690.8|7689|0
1635450600000|2021-10-28 19:50:00|7701.3|7699.5|7702.3|7700.5|7703.4|7701.6|7694.4|7692.6|0
1635450900000|2021-10-28 19:55:00|7702|7700.2|7709.6|7707.8|7712.5|7710.7|7700|7698.2|0
1635451200000|2021-10-28 20:00:00|7710.3|7707.3|7669.6|7666.6|7710.3|7707.3|7662.6|7659.6|0
1635451500000|2021-10-28 20:05:00|7669.4|7666.4|7672.4|7669.4|7677.9|7674.9|7665.6|7662.6|0
1635451800000|2021-10-28 20:10:00|7672.9|7669.9|7672.8|7669.8|7675.6|7672.6|7669.5|7666.5|0
1635452100000|2021-10-28 20:15:00|7672.9|7669.9|7671.7|7668.7|7674.1|7671.1|7670|7667|0
1635452400000|2021-10-28 20:20:00|7671.8|7668.8|7666.9|7663.9|7673.7|7670.7|7665.9|7662.9|0
1635452700000|2021-10-28 20:25:00|7666.7|7663.7|7664.5|7661.5|7666.7|7663.7|7662.8|7659.8|0
1635453000000|2021-10-28 20:30:00|7663.8|7660.8|7627.7|7624.7|7663.8|7660.8|7617.1|7614.1|0
1635453300000|2021-10-28 20:35:00|7627.6|7624.6|7622.7|7619.7|7631.9|7628.9|7620.9|7617.9|0
1635453600000|2021-10-28 20:40:00|7622.8|7619.8|7640.2|7637.2|7642.2|7639.2|7622.7|7619.7|0
1635453900000|2021-10-28 20:45:00|7640.4|7637.4|7646.4|7643.4|7646.8|7643.8|7637.7|7634.7|0
1635454200000|2021-10-28 20:50:00|7646.3|7643.3|7648.1|7645.1|7649|7646|7645.4|7642.4|0
1635454500000|2021-10-28 20:55:00|7648.6|7645.6|7647.4|7644.4|7649|7646|7645|7642|0
1635454800000|2021-10-28 21:00:00|7647.2|7644.2|7643.6|7640.6|7649.1|7646.1|7641.3|7638.3|0
1635455100000|2021-10-28 21:05:00|7643.7|7640.7|7646.2|7643.2|7647.9|7644.9|7642.9|7639.9|0
1635455400000|2021-10-28 21:10:00|7646.3|7643.3|7649.9|7646.9|7650.3|7647.3|7646.1|7643.1|0
1635455700000|2021-10-28 21:15:00|7649.8|7646.8|7646|7643|7651|7648|7645.6|7642.6|0
1635456000000|2021-10-28 21:20:00|7646.1|7643.1|7650.3|7647.3|7650.7|7647.7|7645.5|7642.5|0
1635456300000|2021-10-28 21:25:00|7650.6|7647.6|7663.9|7660.9|7665.1|7662.1|7650.2|7647.2|0
1635456600000|2021-10-28 21:30:00|7663.2|7660.2|7664.4|7661.4|7666.9|7663.9|7662.7|7659.7|0
1635456900000|2021-10-28 21:35:00|7664.6|7661.6|7667.7|7664.7|7669.2|7666.2|7664.5|7661.5|0
1635457200000|2021-10-28 21:40:00|7667.4|7664.4|7666.9|7663.9|7668.6|7665.6|7664.4|7661.4|0
1635457500000|2021-10-28 21:45:00|7667.1|7664.1|7669|7666|7671.4|7668.4|7666.3|7663.3|0
1635457800000|2021-10-28 21:50:00|7668.7|7665.7|7672.3|7669.3|7672.4|7669.4|7668.5|7665.5|0
1635458100000|2021-10-28 21:55:00|7673.1|7670.1|7676.5|7673.5|7677.3|7674.3|7672.1|7669.1|0
1635458400000|2021-10-28 22:00:00|7676.4|7673.4|7674.7|7671.7|7677.3|7674.3|7672.7|7669.7|0
1635458700000|2021-10-28 22:05:00|7674.8|7671.8|7673.3|7670.3|7675.1|7672.1|7672.3|7669.3|0
1635459000000|2021-10-28 22:10:00|7673.4|7670.4|7674.4|7671.4|7677.5|7674.5|7672.5|7669.5|0
1635459300000|2021-10-28 22:15:00|7674.2|7671.2|7672.2|7669.2|7674.3|7671.3|7671.8|7668.8|0
1635459600000|2021-10-28 22:20:00|7672.1|7669.1|7672.4|7669.4|7673.4|7670.4|7672|7669|0
1635459900000|2021-10-28 22:25:00|7672.3|7669.3|7672.7|7669.7|7673.2|7670.2|7671.1|7668.1|0
1635460200000|2021-10-28 22:30:00|7672.5|7669.5|7669.2|7666.2|7672.5|7669.5|7669.1|7666.1|0
1635460500000|2021-10-28 22:35:00|7669.1|7666.1|7665.5|7662.5|7669.2|7666.2|7665.5|7662.5|0
1635460800000|2021-10-28 22:40:00|7665.9|7662.9|7663.6|7660.6|7666|7663|7663.6|7660.6|0
1635461100000|2021-10-28 22:45:00|7663.5|7660.5|7663.6|7660.6|7664.6|7661.6|7663|7660|0
1635461400000|2021-10-28 22:50:00|7663.7|7660.7|7661.4|7658.4|7663.7|7660.7|7661.3|7658.3|0
1635461700000|2021-10-28 22:55:00|7661.5|7658.5|7663.8|7660.8|7664.3|7661.3|7661|7658|0
1635462000000|2021-10-28 23:00:00|7663.9|7660.9|7664.1|7661.1|7665.5|7662.5|7662.5|7659.5|0
1635462300000|2021-10-28 23:05:00|7664.2|7661.2|7663.4|7660.4|7665|7662|7662.9|7659.9|0
1635462600000|2021-10-28 23:10:00|7663.6|7660.6|7663|7660|7665.6|7662.6|7662.8|7659.8|0
1635462900000|2021-10-28 23:15:00|7663.1|7660.1|7662.7|7659.7|7664.7|7661.7|7662.7|7659.7|0
1635463200000|2021-10-28 23:20:00|7662.4|7659.4|7662.9|7659.9|7663.1|7660.1|7661.7|7658.7|0
1635463500000|2021-10-28 23:25:00|7662.8|7659.8|7662.9|7659.9|7663|7660|7662.1|7659.1|0
1635463800000|2021-10-28 23:30:00|7663|7660|7665.3|7662.3|7665.7|7662.7|7662.6|7659.6|0
1635464100000|2021-10-28 23:35:00|7665.5|7662.5|7666.8|7663.8|7667.1|7664.1|7665.3|7662.3|0
1635464400000|2021-10-28 23:40:00|7666.9|7663.9|7665.1|7662.1|7667.6|7664.6|7665|7662|0
1635464700000|2021-10-28 23:45:00|7665|7662|7662.5|7659.5|7665.9|7662.9|7662.5|7659.5|0
1635465000000|2021-10-28 23:50:00|7662.3|7659.3|7661.9|7658.9|7664.6|7661.6|7661.9|7658.9|0
1635465300000|2021-10-28 23:55:00|7662.4|7659.4|7662.9|7657.9|7664.3|7661.3|7661.5|7657.9|0
1635465600000|2021-10-29 00:00:00|7663.3|7658.3|7662.9|7657.9|7666.9|7661.9|7661.6|7656.6|0
1635465900000|2021-10-29 00:05:00|7662.8|7657.8|7662.4|7657.4|7663.3|7658.3|7659.2|7654.2|0
1635466200000|2021-10-29 00:10:00|7662.5|7657.5|7659.6|7654.6|7662.7|7657.7|7657.8|7652.8|0
1635466500000|2021-10-29 00:15:00|7659.4|7654.4|7658|7653|7660|7655|7656.3|7651.3|0
1635466800000|2021-10-29 00:20:00|7657.7|7652.7|7657.1|7652.1|7659.6|7654.6|7656.9|7651.9|0
1635467100000|2021-10-29 00:25:00|7657|7652|7657.1|7652.1|7658.3|7653.3|7655.8|7650.8|0
1635467400000|2021-10-29 00:30:00|7657|7652|7658.7|7653.7|7660.1|7655.1|7656.3|7651.3|0
1635467700000|2021-10-29 00:35:00|7658.8|7653.8|7658.9|7653.9|7659.9|7654.9|7657.6|7652.6|0
1635468000000|2021-10-29 00:40:00|7659.2|7654.2|7660.6|7655.6|7661.2|7656.2|7657.6|7652.6|0
1635468300000|2021-10-29 00:45:00|7660.2|7655.2|7657.1|7652.1|7660.4|7655.4|7656.7|7651.7|0
1635468600000|2021-10-29 00:50:00|7657|7652|7656.7|7651.7|7658.6|7653.6|7656.4|7651.4|0
1635468900000|2021-10-29 00:55:00|7656.8|7651.8|7657.5|7652.5|7658|7653|7655.8|7650.8|0
1635469200000|2021-10-29 01:00:00|7657.8|7652.8|7657.6|7652.6|7660.1|7655.1|7657.5|7652.5|0
1635469500000|2021-10-29 01:05:00|7657.5|7652.5|7654.2|7649.2|7657.9|7652.9|7653.9|7648.9|0
1635469800000|2021-10-29 01:10:00|7654.3|7649.3|7656.3|7651.3|7656.4|7651.4|7653.8|7648.8|0
1635470100000|2021-10-29 01:15:00|7656.2|7651.2|7655.5|7650.5|7657|7652|7654|7649|0
1635470400000|2021-10-29 01:20:00|7655.4|7650.4|7651.6|7646.6|7655.7|7650.7|7650.9|7645.9|0
1635470700000|2021-10-29 01:25:00|7651.8|7646.8|7654.3|7649.3|7654.8|7649.8|7651.3|7646.3|0
1635471000000|2021-10-29 01:30:00|7654.2|7649.2|7655.6|7650.6|7656.6|7651.6|7653.1|7648.1|0
1635471300000|2021-10-29 01:35:00|7655.5|7650.5|7651.9|7646.9|7655.9|7650.9|7650.2|7645.2|0
1635471600000|2021-10-29 01:40:00|7651.8|7646.8|7652.3|7647.3|7652.6|7647.6|7649.7|7644.7|0
1635471900000|2021-10-29 01:45:00|7651.6|7646.6|7654|7649|7654.4|7649.4|7650.1|7645.1|0
1635472200000|2021-10-29 01:50:00|7654.1|7649.1|7655.8|7650.8|7656.1|7651.1|7653.4|7648.4|0
1635472500000|2021-10-29 01:55:00|7655.9|7650.9|7651.9|7646.9|7656.8|7651.8|7651.6|7646.6|0
1635472800000|2021-10-29 02:00:00|7651.8|7646.8|7652.4|7647.4|7653.9|7648.9|7651.1|7646.1|0
1635473100000|2021-10-29 02:05:00|7652.5|7647.5|7652.6|7647.6|7653.2|7648.2|7651.7|7646.7|0
1635473400000|2021-10-29 02:10:00|7652.7|7647.7|7655.3|7650.3|7655.3|7650.3|7651.3|7646.3|0
1635473700000|2021-10-29 02:15:00|7655.1|7650.1|7656|7651|7656.1|7651.1|7654.4|7649.4|0
1635474000000|2021-10-29 02:20:00|7656.1|7651.1|7655.3|7650.3|7656.5|7651.5|7654.8|7649.8|0
1635474300000|2021-10-29 02:25:00|7655.2|7650.2|7655.9|7650.9|7657.3|7652.3|7654.6|7649.6|0
1635474600000|2021-10-29 02:30:00|7656|7651|7654.2|7649.2|7656|7651|7653.6|7648.6|0
1635474900000|2021-10-29 02:35:00|7654.4|7649.4|7656.2|7651.2|7656.7|7651.7|7653.9|7648.9|0
1635475200000|2021-10-29 02:40:00|7656.1|7651.1|7656.9|7651.9|7657.2|7652.2|7655.1|7650.1|0
1635475500000|2021-10-29 02:45:00|7657|7652|7657.9|7652.9|7659|7654|7657|7652|0
1635475800000|2021-10-29 02:50:00|7657.8|7652.8|7656.9|7651.9|7658.4|7653.4|7656.3|7651.3|0
1635476100000|2021-10-29 02:55:00|7657|7652|7657.8|7652.8|7658.4|7653.4|7656.7|7651.7|0
1635476400000|2021-10-29 03:00:00|7657.7|7652.7|7657.7|7652.7|7658|7653|7655.8|7650.8|0
1635476700000|2021-10-29 03:05:00|7657.6|7652.6|7658.5|7653.5|7658.8|7653.8|7657.5|7652.5|0
1635477000000|2021-10-29 03:10:00|7658.4|7653.4|7657.7|7652.7|7658.5|7653.5|7657.4|7652.4|0
1635477300000|2021-10-29 03:15:00|7657.9|7652.9|7657.8|7652.8|7658.3|7653.3|7657|7652|0
1635477600000|2021-10-29 03:20:00|7657.9|7652.9|7663.2|7658.2|7664.1|7659.1|7657.7|7652.7|0
1635477900000|2021-10-29 03:25:00|7663.1|7658.1|7664.6|7659.6|7665.6|7660.6|7662.7|7657.7|0
1635478200000|2021-10-29 03:30:00|7664.7|7659.7|7663.7|7658.7|7664.9|7659.9|7663.3|7658.3|0
1635478500000|2021-10-29 03:35:00|7663.6|7658.6|7663.3|7658.3|7664.9|7659.9|7663.2|7658.2|0
1635478800000|2021-10-29 03:40:00|7663.2|7658.2|7663.2|7658.2|7663.6|7658.6|7662.6|7657.6|0
1635479100000|2021-10-29 03:45:00|7663.3|7658.3|7662.6|7657.6|7663.7|7658.7|7661.3|7656.3|0
1635479400000|2021-10-29 03:50:00|7662.5|7657.5|7662.6|7657.6|7662.8|7657.8|7661.4|7656.4|0
1635479700000|2021-10-29 03:55:00|7662.4|7657.4|7662.2|7657.2|7662.9|7657.9|7661.8|7656.8|0
1635480000000|2021-10-29 04:00:00|7662.3|7657.3|7661|7656|7662.7|7657.7|7660.6|7655.6|0
1635480300000|2021-10-29 04:05:00|7661.1|7656.1|7661.3|7656.3|7661.5|7656.5|7660|7655|0
1635480600000|2021-10-29 04:10:00|7661.2|7656.2|7660.2|7655.2|7661.4|7656.4|7659.6|7654.6|0
1635480900000|2021-10-29 04:15:00|7660.1|7655.1|7660.6|7655.6|7661.2|7656.2|7659.4|7654.4|0
1635481200000|2021-10-29 04:20:00|7660.8|7655.8|7661|7656|7662|7657|7660.6|7655.6|0
1635481500000|2021-10-29 04:25:00|7660.9|7655.9|7659.4|7654.4|7661|7656|7658.8|7653.8|0
1635481800000|2021-10-29 04:30:00|7659.3|7654.3|7653.4|7648.4|7659.3|7654.3|7653.3|7648.3|0
1635482100000|2021-10-29 04:35:00|7653.5|7648.5|7651.8|7646.8|7654.7|7649.7|7651.5|7646.5|0
1635482400000|2021-10-29 04:40:00|7651.9|7646.9|7653.1|7648.1|7654.5|7649.5|7651.4|7646.4|0
1635482700000|2021-10-29 04:45:00|7653.2|7648.2|7648.7|7643.7|7653.5|7648.5|7648.6|7643.6|0
1635483000000|2021-10-29 04:50:00|7648.8|7643.8|7650.9|7645.9|7652|7647|7648.5|7643.5|0
1635483300000|2021-10-29 04:55:00|7651.1|7646.1|7652.8|7647.8|7654.4|7649.4|7650.9|7645.9|0
1635483600000|2021-10-29 05:00:00|7652.9|7647.9|7649.9|7644.9|7653.2|7648.2|7649.7|7644.7|0
1635483900000|2021-10-29 05:05:00|7650|7645|7648.1|7643.1|7650.8|7645.8|7645.9|7640.9|0
1635484200000|2021-10-29 05:10:00|7648|7643|7649.6|7644.6|7649.7|7644.7|7644.9|7639.9|0
1635484500000|2021-10-29 05:15:00|7649.5|7644.5|7652.2|7647.2|7652.3|7647.3|7649|7644|0
1635484800000|2021-10-29 05:20:00|7652.4|7647.4|7649.4|7644.4|7653.1|7648.1|7646.5|7641.5|0
1635485100000|2021-10-29 05:25:00|7649.5|7644.5|7646.5|7641.5|7649.9|7644.9|7646.5|7641.5|0
1635485400000|2021-10-29 05:30:00|7646.6|7641.6|7647|7642|7650|7645|7646|7641|0
1635485700000|2021-10-29 05:35:00|7647.1|7642.1|7647.9|7642.9|7648.6|7643.6|7646|7641|0
1635486000000|2021-10-29 05:40:00|7648|7643|7646.3|7641.3|7648.5|7643.5|7645.9|7640.9|0
1635486300000|2021-10-29 05:45:00|7646.2|7641.2|7646.8|7641.8|7647|7642|7645|7640|0
1635486600000|2021-10-29 05:50:00|7646.9|7641.9|7647.8|7642.8|7647.9|7642.9|7644.4|7639.4|0
1635486900000|2021-10-29 05:55:00|7647.9|7642.9|7648|7643|7650.4|7645.4|7647.9|7642.9|0
1635487200000|2021-10-29 06:00:00|7648.1|7643.1|7646.1|7641.1|7649|7644|7644.8|7639.8|0
1635487500000|2021-10-29 06:05:00|7646|7641|7640|7635|7646.2|7641.2|7639.7|7634.7|0
1635487800000|2021-10-29 06:10:00|7639.9|7634.9|7638.6|7633.6|7641.8|7636.8|7638.1|7633.1|0
1635488100000|2021-10-29 06:15:00|7638.7|7633.7|7643.3|7638.3|7643.4|7638.4|7638.6|7633.6|0
1635488400000|2021-10-29 06:20:00|7643.4|7638.4|7643.1|7638.1|7643.5|7638.5|7640.9|7635.9|0
1635488700000|2021-10-29 06:25:00|7643.2|7638.2|7649.4|7644.4|7649.7|7644.7|7642.2|7637.2|0
1635489000000|2021-10-29 06:30:00|7649.5|7644.5|7651.3|7646.3|7652.9|7647.9|7647.7|7642.7|0
1635489300000|2021-10-29 06:35:00|7651.5|7646.5|7649.9|7644.9|7652.5|7647.5|7649.9|7644.9|0
1635489600000|2021-10-29 06:40:00|7650|7645|7648.9|7643.9|7651.1|7646.1|7647.8|7642.8|0
1635489900000|2021-10-29 06:45:00|7648.8|7643.8|7645.8|7640.8|7649|7644|7645.3|7640.3|0
1635490200000|2021-10-29 06:50:00|7645.7|7640.7|7646.4|7641.4|7647.5|7642.5|7643.8|7638.8|0
1635490500000|2021-10-29 06:55:00|7646.5|7641.5|7646.9|7641.9|7647.8|7642.8|7644.9|7639.9|0
1635490800000|2021-10-29 07:00:00|7647|7642|7640.9|7635.9|7648.5|7643.5|7640.8|7635.8|0
1635491100000|2021-10-29 07:05:00|7640.8|7635.8|7647.1|7642.1|7647.3|7642.3|7636.4|7631.4|0
1635491400000|2021-10-29 07:10:00|7647|7642|7652.7|7647.7|7653.7|7648.7|7646.6|7641.6|0
1635491700000|2021-10-29 07:15:00|7652.6|7647.6|7649.2|7644.2|7654.5|7649.5|7648.9|7643.9|0
1635492000000|2021-10-29 07:20:00|7649.4|7644.4|7655.2|7650.2|7655.4|7650.4|7648.9|7643.9|0
1635492300000|2021-10-29 07:25:00|7655.3|7650.3|7652.6|7647.6|7656.6|7651.6|7651.3|7646.3|0
1635492600000|2021-10-29 07:30:00|7652.8|7647.8|7649|7644|7655.7|7650.7|7645.7|7640.7|0
1635492900000|2021-10-29 07:35:00|7648.9|7643.9|7651|7646|7651.1|7646.1|7647.6|7642.6|0
1635493200000|2021-10-29 07:40:00|7650.8|7645.8|7651|7646|7652.9|7647.9|7649.3|7644.3|0
1635493500000|2021-10-29 07:45:00|7650.8|7645.8|7649.6|7644.6|7651|7646|7648.3|7643.3|0
1635493800000|2021-10-29 07:50:00|7649.5|7644.5|7650.7|7645.7|7651.8|7646.8|7645.7|7640.7|0
1635494100000|2021-10-29 07:55:00|7650.9|7645.9|7652.3|7647.3|7652.9|7647.9|7649.5|7644.5|0
1635494400000|2021-10-29 08:00:00|7652.4|7647.4|7642.7|7639.7|7652.4|7647.4|7637|7634|0
1635494700000|2021-10-29 08:05:00|7642.5|7639.5|7649.1|7646.1|7652.1|7649.1|7639.1|7636.1|0
1635495000000|2021-10-29 08:10:00|7649.5|7646.5|7642.4|7639.4|7653|7650|7638.4|7635.4|0
1635495300000|2021-10-29 08:15:00|7644|7641|7643.8|7640.8|7644.8|7641.8|7640.7|7637.7|0
1635495600000|2021-10-29 08:20:00|7643.6|7640.6|7648.7|7645.7|7648.7|7645.7|7642.2|7639.2|0
1635495900000|2021-10-29 08:25:00|7647.3|7644.3|7647.7|7644.7|7652.3|7649.3|7645.9|7642.9|0
1635496200000|2021-10-29 08:30:00|7645.8|7642.8|7648.6|7645.6|7651.6|7648.6|7645.2|7642.2|0
1635496500000|2021-10-29 08:35:00|7650|7647|7645.9|7642.9|7650.3|7647.3|7635.6|7632.6|0
1635496800000|2021-10-29 08:40:00|7647.1|7644.1|7644.9|7641.9|7647.4|7644.4|7640.9|7637.9|0
1635497100000|2021-10-29 08:45:00|7643.7|7640.7|7645|7642|7646.6|7643.6|7642.4|7639.4|0
1635497400000|2021-10-29 08:50:00|7644.9|7641.9|7646.8|7643.8|7649|7646|7644.7|7641.7|0
1635497700000|2021-10-29 08:55:00|7646.6|7643.6|7645.8|7642.8|7648.3|7645.3|7645.3|7642.3|0
1635498000000|2021-10-29 09:00:00|7646.5|7643.5|7644.9|7641.9|7646.7|7643.7|7644|7641|0
1635498300000|2021-10-29 09:05:00|7644.8|7641.8|7648.8|7645.8|7649.1|7646.1|7644.5|7641.5|0
1635498600000|2021-10-29 09:10:00|7649.3|7646.3|7650.2|7647.2|7651.1|7648.1|7648|7645|0
1635498900000|2021-10-29 09:15:00|7649.7|7646.7|7644.8|7641.8|7651.4|7648.4|7641.9|7638.9|0
1635499200000|2021-10-29 09:20:00|7644.6|7641.6|7641.7|7638.7|7644.8|7641.8|7637.2|7634.2|0
1635499500000|2021-10-29 09:25:00|7641.5|7638.5|7636.1|7633.1|7642.1|7639.1|7633.7|7630.7|0
1635499800000|2021-10-29 09:30:00|7635.8|7632.8|7638.6|7635.6|7640.4|7637.4|7635.4|7632.4|0
1635500100000|2021-10-29 09:35:00|7638.5|7635.5|7637.9|7634.9|7639.5|7636.5|7636.1|7633.1|0
1635500400000|2021-10-29 09:40:00|7639.5|7636.5|7638.3|7635.3|7640.9|7637.9|7637.6|7634.6|0
1635500700000|2021-10-29 09:45:00|7638.6|7635.6|7639.4|7636.4|7639.9|7636.9|7637.4|7634.4|0
1635501000000|2021-10-29 09:50:00|7639.5|7636.5|7643.8|7640.8|7644.6|7641.6|7639.4|7636.4|0
1635501300000|2021-10-29 09:55:00|7643.6|7640.6|7643.5|7640.5|7645.1|7642.1|7643|7640|0
1635501600000|2021-10-29 10:00:00|7643.4|7640.4|7645|7642|7647.2|7644.2|7643.4|7640.4|0
1635501900000|2021-10-29 10:05:00|7644.7|7641.7|7641.9|7638.9|7645.2|7642.2|7640.7|7637.7|0
1635502200000|2021-10-29 10:10:00|7642.6|7639.6|7629.4|7626.4|7643|7640|7628.3|7625.3|0
1635502500000|2021-10-29 10:15:00|7629.3|7626.3|7627.1|7624.1|7630.5|7627.5|7626.2|7623.2|0
1635502800000|2021-10-29 10:20:00|7626.9|7623.9|7623.4|7620.4|7628.4|7625.4|7623.2|7620.2|0
1635503100000|2021-10-29 10:25:00|7624.2|7621.2|7623.1|7620.1|7625.1|7622.1|7619.6|7616.6|0
1635503400000|2021-10-29 10:30:00|7623|7620|7627|7624|7628.1|7625.1|7621.1|7618.1|0
1635503700000|2021-10-29 10:35:00|7627.1|7624.1|7629.6|7626.6|7629.6|7626.6|7623.4|7620.4|0
1635504000000|2021-10-29 10:40:00|7629.4|7626.4|7632.9|7629.9|7633.8|7630.8|7629.2|7626.2|0
1635504300000|2021-10-29 10:45:00|7633.6|7630.6|7632.4|7629.4|7633.8|7630.8|7630.9|7627.9|0
1635504600000|2021-10-29 10:50:00|7632.3|7629.3|7629.5|7626.5|7632.7|7629.7|7629.5|7626.5|0
1635504900000|2021-10-29 10:55:00|7629.6|7626.6|7632.8|7629.8|7633.2|7630.2|7628.7|7625.7|0
1635505200000|2021-10-29 11:00:00|7634|7631|7641.2|7638.2|7641.2|7638.2|7633.2|7630.2|0
1635505500000|2021-10-29 11:05:00|7641.4|7638.4|7640|7637|7645|7642|7638.5|7635.5|0
1635505800000|2021-10-29 11:10:00|7639.8|7636.8|7637.3|7634.3|7640|7637|7636.1|7633.1|0
1635506100000|2021-10-29 11:15:00|7637.6|7634.6|7636.8|7633.8|7638.7|7635.7|7636.7|7633.7|0
1635506400000|2021-10-29 11:20:00|7637.2|7634.2|7642.7|7639.7|7642.8|7639.8|7636.3|7633.3|0
1635506700000|2021-10-29 11:25:00|7643|7640|7642.4|7639.4|7643.6|7640.6|7640.6|7637.6|0
1635507000000|2021-10-29 11:30:00|7642.3|7639.3|7641.7|7638.7|7643.9|7640.9|7641.3|7638.3|0
1635507300000|2021-10-29 11:35:00|7642.1|7639.1|7647.7|7644.7|7647.7|7644.7|7641.5|7638.5|0
1635507600000|2021-10-29 11:40:00|7648|7645|7653.8|7650.8|7653.8|7650.8|7648|7645|0
1635507900000|2021-10-29 11:45:00|7654.1|7651.1|7657|7654|7657|7654|7653.1|7650.1|0
1635508200000|2021-10-29 11:50:00|7656.7|7653.7|7653.3|7650.3|7656.7|7653.7|7652.5|7649.5|0
1635508500000|2021-10-29 11:55:00|7653.5|7650.5|7652|7649|7654.5|7651.5|7652|7649|0
1635508800000|2021-10-29 12:00:00|7652.1|7649.1|7646.5|7643.5|7652.2|7649.2|7645.3|7642.3|0
1635509100000|2021-10-29 12:05:00|7646.6|7643.6|7651.6|7648.6|7651.6|7648.6|7645.8|7642.8|0
1635509400000|2021-10-29 12:10:00|7651.5|7648.5|7653.7|7650.7|7654.6|7651.6|7651.5|7648.5|0
1635509700000|2021-10-29 12:15:00|7654.1|7651.1|7655.2|7652.2|7655.3|7652.3|7653.4|7650.4|0
1635510000000|2021-10-29 12:20:00|7655.3|7652.3|7652.5|7649.5|7655.4|7652.4|7652.4|7649.4|0
1635510300000|2021-10-29 12:25:00|7652.4|7649.4|7654.8|7651.8|7654.8|7651.8|7652.3|7649.3|0
1635510600000|2021-10-29 12:30:00|7654.6|7651.6|7651|7648|7654.6|7651.6|7650.9|7647.9|0
1635510900000|2021-10-29 12:35:00|7650.9|7647.9|7652.2|7649.2|7654.2|7651.2|7648.5|7645.5|0
1635511200000|2021-10-29 12:40:00|7652.3|7649.3|7649.2|7646.2|7652.4|7649.4|7649.1|7646.1|0
1635511500000|2021-10-29 12:45:00|7649.3|7646.3|7645|7642|7649.7|7646.7|7643.9|7640.9|0
1635511800000|2021-10-29 12:50:00|7645.2|7642.2|7639.5|7636.5|7645.3|7642.3|7639.2|7636.2|0
1635512100000|2021-10-29 12:55:00|7639.6|7636.6|7640.7|7637.7|7640.9|7637.9|7637.8|7634.8|0
1635512400000|2021-10-29 13:00:00|7641.1|7638.1|7642.3|7639.3|7642.3|7639.3|7640.4|7637.4|0
1635512700000|2021-10-29 13:05:00|7642.5|7639.5|7644.1|7641.1|7644.1|7641.1|7640.7|7637.7|0
1635513000000|2021-10-29 13:10:00|7644.2|7641.2|7652.6|7649.6|7653.2|7650.2|7644.2|7641.2|0
1635513300000|2021-10-29 13:15:00|7652.5|7649.5|7656.6|7653.6|7659|7656|7651.7|7648.7|0
1635513600000|2021-10-29 13:20:00|7656.4|7653.4|7654.5|7651.5|7657.7|7654.7|7652.9|7649.9|0
1635513900000|2021-10-29 13:25:00|7653.2|7650.2|7641.6|7638.6|7656.9|7653.9|7639.5|7636.5|0
1635514200000|2021-10-29 13:30:00|7642.3|7639.3|7641|7639.2|7660.8|7659|7634|7632.2|0
1635514500000|2021-10-29 13:35:00|7641.2|7639.4|7658.5|7656.7|7659.5|7657.7|7622.6|7620.8|0
1635514800000|2021-10-29 13:40:00|7658.4|7656.6|7660.8|7659|7660.8|7659|7645.5|7643.7|0
1635515100000|2021-10-29 13:45:00|7661.1|7659.3|7654.5|7652.7|7669.3|7667.5|7641|7639.2|0
1635515400000|2021-10-29 13:50:00|7653.5|7651.7|7660.6|7658.8|7666.3|7664.5|7647.4|7645.6|0
1635515700000|2021-10-29 13:55:00|7660.5|7658.7|7662.4|7660.6|7674.7|7672.9|7656.4|7654.6|0
1635516000000|2021-10-29 14:00:00|7663.1|7661.3|7658.1|7656.3|7663.1|7661.3|7651|7649.2|0
1635516300000|2021-10-29 14:05:00|7658.4|7656.6|7669.1|7667.3|7673.6|7671.8|7658.4|7656.6|0
1635516600000|2021-10-29 14:10:00|7669.7|7667.9|7657.6|7655.8|7670.4|7668.6|7652.6|7650.8|0
1635516900000|2021-10-29 14:15:00|7657.9|7656.1|7637.3|7635.5|7662.1|7660.3|7633.9|7632.1|0
1635517200000|2021-10-29 14:20:00|7638.3|7636.5|7640.2|7638.4|7645.7|7643.9|7638.2|7636.4|0
1635517500000|2021-10-29 14:25:00|7641.1|7639.3|7644.7|7642.9|7649.5|7647.7|7641|7639.2|0
1635517800000|2021-10-29 14:30:00|7644.9|7643.1|7650.2|7648.4|7651|7649.2|7638.9|7637.1|0
1635518100000|2021-10-29 14:35:00|7650|7648.2|7639.3|7637.5|7650|7648.2|7636.3|7634.5|0
1635518400000|2021-10-29 14:40:00|7639.4|7637.6|7636.9|7635.1|7641.7|7639.9|7631.9|7630.1|0
1635518700000|2021-10-29 14:45:00|7637.1|7635.3|7640.1|7638.3|7641.6|7639.8|7632|7630.2|0
1635519000000|2021-10-29 14:50:00|7640.3|7638.5|7639.2|7637.4|7646.4|7644.6|7636.1|7634.3|0
1635519300000|2021-10-29 14:55:00|7638.4|7636.6|7638.4|7636.6|7642.6|7640.8|7631.1|7629.3|0
1635519600000|2021-10-29 15:00:00|7638.5|7636.7|7643.6|7641.8|7645.9|7644.1|7637.6|7635.8|0
1635519900000|2021-10-29 15:05:00|7643.8|7642|7651.2|7649.4|7652.8|7651|7640.9|7639.1|0
1635520200000|2021-10-29 15:10:00|7651.5|7649.7|7656.9|7655.1|7659|7657.2|7650.9|7649.1|0
1635520500000|2021-10-29 15:15:00|7657|7655.2|7666.6|7664.8|7667.2|7665.4|7654.2|7652.4|0
1635520800000|2021-10-29 15:20:00|7666.8|7665|7670.8|7669|7673.2|7671.4|7664.5|7662.7|0
1635521100000|2021-10-29 15:25:00|7670.6|7668.8|7670.3|7668.5|7671.2|7669.4|7666.3|7664.5|0
1635521400000|2021-10-29 15:30:00|7670.2|7668.4|7673.7|7671.9|7675.1|7673.3|7667.7|7665.9|0
1635521700000|2021-10-29 15:35:00|7673.9|7672.1|7672.2|7670.4|7676.7|7674.9|7671.3|7669.5|0
1635522000000|2021-10-29 15:40:00|7672|7670.2|7675.1|7673.3|7678.7|7676.9|7670.6|7668.8|0
1635522300000|2021-10-29 15:45:00|7675.2|7673.4|7666|7664.2|7677.7|7675.9|7664.5|7662.7|0
1635522600000|2021-10-29 15:50:00|7665.9|7664.1|7668.5|7666.7|7670.7|7668.9|7664.6|7662.8|0
1635522900000|2021-10-29 15:55:00|7668.4|7666.6|7666.3|7664.5|7671.6|7669.8|7666.2|7664.4|0
1635523200000|2021-10-29 16:00:00|7666.4|7664.6|7675.3|7673.5|7675.7|7673.9|7665.5|7663.7|0
1635523500000|2021-10-29 16:05:00|7674.8|7673|7680.7|7678.9|7683.2|7681.4|7674.8|7673|0
1635523800000|2021-10-29 16:10:00|7680.6|7678.8|7681|7679.2|7683.8|7682|7679.7|7677.9|0
1635524100000|2021-10-29 16:15:00|7680.5|7678.7|7682.8|7681|7682.8|7681|7678.2|7676.4|0
1635524400000|2021-10-29 16:20:00|7683|7681.2|7689.1|7687.3|7691.6|7689.8|7681|7679.2|0
1635524700000|2021-10-29 16:25:00|7688.8|7687|7687.4|7685.6|7688.8|7687|7684.4|7682.6|0
1635525000000|2021-10-29 16:30:00|7687.2|7685.4|7687.5|7685.7|7687.7|7685.9|7684.5|7682.7|0
1635525300000|2021-10-29 16:35:00|7687.8|7686|7685|7683.2|7687.8|7686|7683.6|7681.8|0
1635525600000|2021-10-29 16:40:00|7684.6|7682.8|7689.5|7687.7|7689.8|7688|7682.9|7681.1|0
1635525900000|2021-10-29 16:45:00|7689.6|7687.8|7687.2|7685.4|7690.3|7688.5|7686.2|7684.4|0
1635526200000|2021-10-29 16:50:00|7687.4|7685.6|7687|7685.2|7688|7686.2|7684|7682.2|0
1635526500000|2021-10-29 16:55:00|7687.2|7685.4|7688.5|7686.7|7689.8|7688|7687.1|7685.3|0
1635526800000|2021-10-29 17:00:00|7688.6|7686.8|7693.8|7692|7695.7|7693.9|7686.4|7684.6|0
1635527100000|2021-10-29 17:05:00|7693.7|7691.9|7691|7689.2|7694.8|7693|7690.9|7689.1|0
1635527400000|2021-10-29 17:10:00|7691.2|7689.4|7699.7|7697.9|7699.7|7697.9|7691.2|7689.4|0
1635527700000|2021-10-29 17:15:00|7699.8|7698|7704.4|7702.6|7704.4|7702.6|7698.2|7696.4|0
1635528000000|2021-10-29 17:20:00|7704.3|7702.5|7703.1|7701.3|7705.7|7703.9|7700.1|7698.3|0
1635528300000|2021-10-29 17:25:00|7703|7701.2|7703.7|7701.9|7705.5|7703.7|7700.6|7698.8|0
1635528600000|2021-10-29 17:30:00|7704.2|7702.4|7689.6|7687.8|7704.6|7702.8|7689.3|7687.5|0
1635528900000|2021-10-29 17:35:00|7689|7687.2|7681.4|7679.6|7689|7687.2|7681|7679.2|0
1635529200000|2021-10-29 17:40:00|7681.6|7679.8|7688.7|7686.9|7689.8|7688|7677.9|7676.1|0
1635529500000|2021-10-29 17:45:00|7688.5|7686.7|7675.6|7673.8|7688.5|7686.7|7674|7672.2|0
1635529800000|2021-10-29 17:50:00|7675.5|7673.7|7684|7682.2|7684.5|7682.7|7675.5|7673.7|0
1635530100000|2021-10-29 17:55:00|7683.9|7682.1|7685.5|7683.7|7687.1|7685.3|7682.7|7680.9|0
1635530400000|2021-10-29 18:00:00|7685.6|7683.8|7686.9|7685.1|7686.9|7685.1|7681.6|7679.8|0
1635530700000|2021-10-29 18:05:00|7686.7|7684.9|7690.5|7688.7|7691.8|7690|7685.7|7683.9|0
1635531000000|2021-10-29 18:10:00|7690.4|7688.6|7687.4|7685.6|7693.6|7691.8|7685.8|7684|0
1635531300000|2021-10-29 18:15:00|7687.6|7685.8|7683.2|7681.4|7689.7|7687.9|7683.2|7681.4|0
1635531600000|2021-10-29 18:20:00|7683.4|7681.6|7677.4|7675.6|7685.9|7684.1|7677.4|7675.6|0
1635531900000|2021-10-29 18:25:00|7677.2|7675.4|7667.3|7665.5|7677.5|7675.7|7667.2|7665.4|0
1635532200000|2021-10-29 18:30:00|7666.9|7665.1|7667.7|7665.9|7670|7668.2|7661.9|7660.1|0
1635532500000|2021-10-29 18:35:00|7668.2|7666.4|7676.5|7674.7|7677.4|7675.6|7668.2|7666.4|0
1635532800000|2021-10-29 18:40:00|7677|7675.2|7679.4|7677.6|7679.9|7678.1|7676.1|7674.3|0
1635533100000|2021-10-29 18:45:00|7679.9|7678.1|7682.7|7680.9|7683.9|7682.1|7676.2|7674.4|0
1635533400000|2021-10-29 18:50:00|7682.3|7680.5|7684|7682.2|7685.4|7683.6|7680.5|7678.7|0
1635533700000|2021-10-29 18:55:00|7684.1|7682.3|7684.2|7682.4|7686|7684.2|7681.9|7680.1|0
1635534000000|2021-10-29 19:00:00|7684.4|7682.6|7684.1|7682.3|7686.4|7684.6|7678.3|7676.5|0
1635534300000|2021-10-29 19:05:00|7684.4|7682.6|7686.8|7685|7689.2|7687.4|7682.2|7680.4|0
1635534600000|2021-10-29 19:10:00|7686.6|7684.8|7684.8|7683|7687.1|7685.3|7681|7679.2|0
1635534900000|2021-10-29 19:15:00|7684.7|7682.9|7686.3|7684.5|7686.3|7684.5|7680.2|7678.4|0
1635535200000|2021-10-29 19:20:00|7686|7684.2|7682.3|7680.5|7691.5|7689.7|7682.2|7680.4|0
1635535500000|2021-10-29 19:25:00|7682.4|7680.6|7689.3|7687.5|7689.9|7688.1|7682.3|7680.5|0
1635535800000|2021-10-29 19:30:00|7690.1|7688.3|7695.5|7693.7|7695.5|7693.7|7688.6|7686.8|0
1635536100000|2021-10-29 19:35:00|7695.6|7693.8|7695.5|7693.7|7698.9|7697.1|7694.9|7693.1|0
1635536400000|2021-10-29 19:40:00|7694.8|7693|7698.4|7696.6|7702.3|7700.5|7694.7|7692.9|0
1635536700000|2021-10-29 19:45:00|7697.9|7696.1|7701.6|7699.8|7703|7701.2|7696.4|7694.6|0
1635537000000|2021-10-29 19:50:00|7703|7701.2|7718.6|7716.8|7719|7717.2|7699.3|7697.5|0
1635537300000|2021-10-29 19:55:00|7718.7|7716.9|7722.9|7721.1|7725.4|7723.6|7716.6|7714.8|0
1635537600000|2021-10-29 20:00:00|7723.8|7722|7724.2|7721.2|7724.4|7722|7719.1|7716.1|0
1635537900000|2021-10-29 20:05:00|7724.3|7721.3|7726.4|7723.4|7730.7|7727.7|7724.1|7721.1|0
1635538200000|2021-10-29 20:10:00|7726.6|7723.6|7727.7|7724.7|7728|7725|7725.3|7722.3|0
1635538500000|2021-10-29 20:15:00|7727.9|7724.9|7729.4|7726.4|7730.5|7727.5|7727.8|7724.8|0
1635538800000|2021-10-29 20:20:00|7729.5|7726.5|7725.4|7722.4|7729.6|7726.6|7724.8|7721.8|0
1635539100000|2021-10-29 20:25:00|7725.2|7722.2|7727.3|7724.3|7727.3|7724.3|7725.2|7722.2|0
1635539400000|2021-10-29 20:30:00|7727|7724|7727.8|7724.8|7727.9|7724.9|7726.8|7723.8|0
1635539700000|2021-10-29 20:35:00|7727.7|7724.7|7729.1|7726.1|7729.1|7726.1|7727.5|7724.5|0
1635540000000|2021-10-29 20:40:00|7729.2|7726.2|7728.2|7725.2|7729.8|7726.8|7728.2|7725.2|0
1635540300000|2021-10-29 20:45:00|7728.3|7725.3|7728.9|7725.9|7729.7|7726.7|7728.3|7725.3|0
1635540600000|2021-10-29 20:50:00|7729|7726|7728.7|7725.7|7729.5|7726.5|7728.7|7725.7|0
1635540900000|2021-10-29 20:55:00|7728.6|7725.6|7729.9|7726.9|7730.1|7727.1|7728.6|7725.6|0
1635717600000|2021-10-31 22:00:00|7739.4|7734.4|7740.2|7735.2|7742.5|7737.5|7737|7732|0
1635717900000|2021-10-31 22:05:00|7740.5|7735.5|7739.2|7734.2|7742.7|7737.7|7738.8|7733.8|0
1635718200000|2021-10-31 22:10:00|7739.1|7734.1|7741.4|7736.4|7741.7|7736.7|7738.1|7733.1|0
1635718500000|2021-10-31 22:15:00|7741.5|7736.5|7739.5|7734.5|7741.5|7736.5|7738.7|7733.7|0
1635718800000|2021-10-31 22:20:00|7739.9|7734.9|7742.2|7737.2|7742.6|7737.6|7739.9|7734.9|0
1635719100000|2021-10-31 22:25:00|7742.1|7737.1|7747.6|7742.6|7747.6|7742.6|7741.9|7736.9|0
1635719400000|2021-10-31 22:30:00|7747.7|7742.7|7742.2|7737.2|7747.8|7742.8|7742.2|7737.2|0
1635719700000|2021-10-31 22:35:00|7742.3|7737.3|7744|7739|7744.6|7739.6|7741.8|7736.8|0
1635720000000|2021-10-31 22:40:00|7743.9|7738.9|7740.5|7735.5|7744|7739|7738.7|7733.7|0
1635720300000|2021-10-31 22:45:00|7740.3|7735.3|7742.4|7737.4|7742.7|7737.7|7737.9|7732.9|0
1635720600000|2021-10-31 22:50:00|7742.6|7737.6|7742.9|7737.9|7744.8|7739.8|7741|7736|0
1635720900000|2021-10-31 22:55:00|7743.1|7738.1|7738.8|7733.8|7743.1|7738.1|7738.5|7733.5|0
1635721200000|2021-10-31 23:00:00|7738.9|7733.9|7737.5|7732.5|7740.1|7735.1|7737.5|7732.5|0
1635721500000|2021-10-31 23:05:00|7737.3|7732.3|7736.8|7731.8|7738|7733|7735.3|7730.3|0
1635721800000|2021-10-31 23:10:00|7736.7|7731.7|7733.1|7728.1|7736.8|7731.8|7730|7725|0
1635722100000|2021-10-31 23:15:00|7733|7728|7737.8|7732.8|7738.3|7733.3|7731.9|7726.9|0
1635722400000|2021-10-31 23:20:00|7738.2|7733.2|7735.3|7730.3|7738.2|7733.2|7734.4|7729.4|0
1635722700000|2021-10-31 23:25:00|7735.4|7730.4|7739.1|7734.1|7739.3|7734.3|7734.8|7729.8|0
1635723000000|2021-10-31 23:30:00|7739.3|7734.3|7741.1|7736.1|7741.7|7736.7|7737.1|7732.1|0
1635723300000|2021-10-31 23:35:00|7741|7736|7740.6|7735.6|7743.5|7738.5|7740.3|7735.3|0
1635723600000|2021-10-31 23:40:00|7740.7|7735.7|7743.8|7738.8|7744.8|7739.8|7740.6|7735.6|0
1635723900000|2021-10-31 23:45:00|7743.7|7738.7|7744.6|7739.6|7746.1|7741.1|7742.9|7737.9|0
1635724200000|2021-10-31 23:50:00|7744.5|7739.5|7741.9|7736.9|7744.8|7739.8|7741.8|7736.8|0
1635724500000|2021-10-31 23:55:00|7742|7737|7741.6|7736.6|7743.5|7738.5|7741|7736|0
1635724800000|2021-11-01 00:00:00|7741.8|7736.8|7743.2|7738.2|7744.2|7739.2|7740.2|7735.2|0
1635725100000|2021-11-01 00:05:00|7743.3|7738.3|7745.6|7740.6|7746.8|7741.8|7743.3|7738.3|0
1635725400000|2021-11-01 00:10:00|7745.7|7740.7|7748.2|7743.2|7748.5|7743.5|7745.2|7740.2|0
1635725700000|2021-11-01 00:15:00|7748.3|7743.3|7753.8|7748.8|7755.6|7750.6|7748.3|7743.3|0
1635726000000|2021-11-01 00:20:00|7753.7|7748.7|7751.7|7746.7|7754.5|7749.5|7751.1|7746.1|0
1635726300000|2021-11-01 00:25:00|7751.8|7746.8|7751.9|7746.9|7753|7748|7750.1|7745.1|0
1635726600000|2021-11-01 00:30:00|7751.8|7746.8|7751.5|7746.5|7753.3|7748.3|7750.2|7745.2|0
1635726900000|2021-11-01 00:35:00|7751.4|7746.4|7751.6|7746.6|7752.8|7747.8|7750.6|7745.6|0
1635727200000|2021-11-01 00:40:00|7751.5|7746.5|7751.2|7746.2|7751.9|7746.9|7750.1|7745.1|0
1635727500000|2021-11-01 00:45:00|7751.1|7746.1|7751.3|7746.3|7752.4|7747.4|7750.5|7745.5|0
1635727800000|2021-11-01 00:50:00|7751.2|7746.2|7750.1|7745.1|7751.2|7746.2|7749.2|7744.2|0
1635728100000|2021-11-01 00:55:00|7750|7745|7750.4|7745.4|7751.4|7746.4|7749.6|7744.6|0
1635728400000|2021-11-01 01:00:00|7750.3|7745.3|7747.7|7742.7|7750.4|7745.4|7747.5|7742.5|0
1635728700000|2021-11-01 01:05:00|7747.5|7742.5|7747.5|7742.5|7748.5|7743.5|7746.7|7741.7|0
1635729000000|2021-11-01 01:10:00|7747.7|7742.7|7747.8|7742.8|7748.9|7743.9|7747.5|7742.5|0
1635729300000|2021-11-01 01:15:00|7747.9|7742.9|7743.9|7738.9|7748.7|7743.7|7743.1|7738.1|0
1635729600000|2021-11-01 01:20:00|7743.8|7738.8|7741.9|7736.9|7743.9|7738.9|7741|7736|0
1635729900000|2021-11-01 01:25:00|7742|7737|7742.9|7737.9|7743.1|7738.1|7741.5|7736.5|0
1635730200000|2021-11-01 01:30:00|7743|7738|7738.4|7733.4|7743|7738|7738.3|7733.3|0
1635730500000|2021-11-01 01:35:00|7738.5|7733.5|7738.9|7733.9|7739.5|7734.5|7736.6|7731.6|0
1635730800000|2021-11-01 01:40:00|7738.8|7733.8|7740.6|7735.6|7740.8|7735.8|7735.7|7730.7|0
1635731100000|2021-11-01 01:45:00|7740.5|7735.5|7740.2|7735.2|7742.8|7737.8|7739.4|7734.4|0
1635731400000|2021-11-01 01:50:00|7740.3|7735.3|7742.3|7737.3|7742.7|7737.7|7740.1|7735.1|0
1635731700000|2021-11-01 01:55:00|7742.5|7737.5|7740.6|7735.6|7742.9|7737.9|7740.1|7735.1|0
1635732000000|2021-11-01 02:00:00|7740.2|7735.2|7739.4|7734.4|7741.1|7736.1|7738.8|7733.8|0
1635732300000|2021-11-01 02:05:00|7739.3|7734.3|7738.5|7733.5|7739.7|7734.7|7737.5|7732.5|0
1635732600000|2021-11-01 02:10:00|7738.7|7733.7|7738.6|7733.6|7739.7|7734.7|7738.3|7733.3|0
1635732900000|2021-11-01 02:15:00|7738.5|7733.5|7736.9|7731.9|7739.4|7734.4|7736.8|7731.8|0
1635733200000|2021-11-01 02:20:00|7736.8|7731.8|7738.6|7733.6|7738.8|7733.8|7736.6|7731.6|0
1635733500000|2021-11-01 02:25:00|7738.7|7733.7|7739.5|7734.5|7740.7|7735.7|7738.2|7733.2|0
1635733800000|2021-11-01 02:30:00|7739.6|7734.6|7738.5|7733.5|7740.1|7735.1|7737.6|7732.6|0
1635734100000|2021-11-01 02:35:00|7738.6|7733.6|7736.8|7731.8|7739.3|7734.3|7736.6|7731.6|0
1635734400000|2021-11-01 02:40:00|7736.7|7731.7|7737|7732|7738.1|7733.1|7736.4|7731.4|0
1635734700000|2021-11-01 02:45:00|7737.2|7732.2|7738.7|7733.7|7738.7|7733.7|7736.1|7731.1|0
1635735000000|2021-11-01 02:50:00|7738.8|7733.8|7738.4|7733.4|7739.2|7734.2|7737.7|7732.7|0
1635735300000|2021-11-01 02:55:00|7738.5|7733.5|7740.6|7735.6|7740.6|7735.6|7738.2|7733.2|0
1635735600000|2021-11-01 03:00:00|7740.5|7735.5|7739.1|7734.1|7740.7|7735.7|7738.9|7733.9|0
1635735900000|2021-11-01 03:05:00|7739|7734|7737.1|7732.1|7739.3|7734.3|7736.8|7731.8|0
1635736200000|2021-11-01 03:10:00|7737.2|7732.2|7738.9|7733.9|7739|7734|7737.1|7732.1|0
1635736500000|2021-11-01 03:15:00|7738.8|7733.8|7738.1|7733.1|7739.1|7734.1|7737.8|7732.8|0
1635736800000|2021-11-01 03:20:00|7738|7733|7738.4|7733.4|7738.9|7733.9|7736.7|7731.7|0
1635737100000|2021-11-01 03:25:00|7738.3|7733.3|7738.9|7733.9|7739.2|7734.2|7737.8|7732.8|0
1635737400000|2021-11-01 03:30:00|7738.7|7733.7|7739.9|7734.9|7740.3|7735.3|7737.7|7732.7|0
1635737700000|2021-11-01 03:35:00|7739.8|7734.8|7738.2|7733.2|7740.7|7735.7|7738|7733|0
1635738000000|2021-11-01 03:40:00|7738.1|7733.1|7738.5|7733.5|7738.9|7733.9|7738.1|7733.1|0
1635738300000|2021-11-01 03:45:00|7738.4|7733.4|7738.6|7733.6|7739.2|7734.2|7738.3|7733.3|0
1635738600000|2021-11-01 03:50:00|7738.5|7733.5|7737.4|7732.4|7738.6|7733.6|7737.4|7732.4|0
1635738900000|2021-11-01 03:55:00|7737|7732|7737.3|7732.3|7738.1|7733.1|7736.9|7731.9|0
1635739200000|2021-11-01 04:00:00|7737.2|7732.2|7737.2|7732.2|7737.9|7732.9|7736.3|7731.3|0
1635739500000|2021-11-01 04:05:00|7737.1|7732.1|7738.8|7733.8|7739|7734|7737|7732|0
1635739800000|2021-11-01 04:10:00|7738.9|7733.9|7738.9|7733.9|7739.1|7734.1|7738.4|7733.4|0
1635740100000|2021-11-01 04:15:00|7738.8|7733.8|7737.7|7732.7|7739|7734|7737.7|7732.7|0
1635740400000|2021-11-01 04:20:00|7737.6|7732.6|7737.5|7732.5|7737.7|7732.7|7736.5|7731.5|0
1635740700000|2021-11-01 04:25:00|7737.4|7732.4|7738.1|7733.1|7738.1|7733.1|7737.1|7732.1|0
1635741000000|2021-11-01 04:30:00|7738.2|7733.2|7738|7733|7738.3|7733.3|7737|7732|0
1635741300000|2021-11-01 04:35:00|7738.1|7733.1|7738.3|7733.3|7739.8|7734.8|7737.8|7732.8|0
1635741600000|2021-11-01 04:40:00|7738.2|7733.2|7738.3|7733.3|7738.4|7733.4|7737.1|7732.1|0
1635741900000|2021-11-01 04:45:00|7738.2|7733.2|7738.5|7733.5|7738.8|7733.8|7737.9|7732.9|0
1635742200000|2021-11-01 04:50:00|7738.6|7733.6|7738|7733|7739|7734|7737.7|7732.7|0
1635742500000|2021-11-01 04:55:00|7738.1|7733.1|7738.8|7733.8|7739.3|7734.3|7738.1|7733.1|0
1635742800000|2021-11-01 05:00:00|7738.6|7733.6|7741.4|7736.4|7741.8|7736.8|7738.6|7733.6|0
1635743100000|2021-11-01 05:05:00|7741.5|7736.5|7739.8|7734.8|7742.1|7737.1|7739|7734|0
1635743400000|2021-11-01 05:10:00|7739.9|7734.9|7740.8|7735.8|7742.1|7737.1|7739.7|7734.7|0
1635743700000|2021-11-01 05:15:00|7740.9|7735.9|7741.1|7736.1|7741.9|7736.9|7740.2|7735.2|0
1635744000000|2021-11-01 05:20:00|7741|7736|7735.9|7730.9|7744.4|7739.4|7735.6|7730.6|0
1635744300000|2021-11-01 05:25:00|7735.8|7730.8|7735.2|7730.2|7736|7731|7734.6|7729.6|0
1635744600000|2021-11-01 05:30:00|7735.1|7730.1|7738.1|7733.1|7738.1|7733.1|7735.1|7730.1|0
1635744900000|2021-11-01 05:35:00|7738.2|7733.2|7738.1|7733.1|7738.5|7733.5|7737.1|7732.1|0
1635745200000|2021-11-01 05:40:00|7738.2|7733.2|7736.5|7731.5|7739|7734|7736.5|7731.5|0
1635745500000|2021-11-01 05:45:00|7736.6|7731.6|7732.7|7727.7|7736.6|7731.6|7731.9|7726.9|0
1635745800000|2021-11-01 05:50:00|7732.8|7727.8|7733.2|7728.2|7734|7729|7732.1|7727.1|0
1635746100000|2021-11-01 05:55:00|7733.3|7728.3|7733.9|7728.9|7734.2|7729.2|7732.5|7727.5|0
1635746400000|2021-11-01 06:00:00|7734.1|7729.1|7727|7722|7734.1|7729.1|7726|7721|0
1635746700000|2021-11-01 06:05:00|7727.1|7722.1|7725.9|7720.9|7728|7723|7725.7|7720.7|0
1635747000000|2021-11-01 06:10:00|7726.1|7721.1|7724.4|7719.4|7727|7722|7723.8|7718.8|0
1635747300000|2021-11-01 06:15:00|7724.5|7719.5|7724.5|7719.5|7725.6|7720.6|7724.2|7719.2|0
1635747600000|2021-11-01 06:20:00|7724.4|7719.4|7724.8|7719.8|7725.9|7720.9|7724.3|7719.3|0
1635747900000|2021-11-01 06:25:00|7724.7|7719.7|7724.6|7719.6|7725.5|7720.5|7723.2|7718.2|0
1635748200000|2021-11-01 06:30:00|7724.7|7719.7|7725|7720|7725.1|7720.1|7723.4|7718.4|0
1635748500000|2021-11-01 06:35:00|7724.9|7719.9|7727.7|7722.7|7728|7723|7724.9|7719.9|0
1635748800000|2021-11-01 06:40:00|7727.6|7722.6|7729.2|7724.2|7729.6|7724.6|7727.4|7722.4|0
1635749100000|2021-11-01 06:45:00|7729.3|7724.3|7728.8|7723.8|7729.7|7724.7|7727.9|7722.9|0
1635749400000|2021-11-01 06:50:00|7728.9|7723.9|7730.1|7725.1|7730.1|7725.1|7728.9|7723.9|0
1635749700000|2021-11-01 06:55:00|7730|7725|7728.7|7723.7|7730|7725|7728.6|7723.6|0
1635750000000|2021-11-01 07:00:00|7728.6|7723.6|7730.8|7725.8|7731.9|7726.9|7728.3|7723.3|0
1635750300000|2021-11-01 07:05:00|7730.9|7725.9|7732|7727|7733.2|7728.2|7730.9|7725.9|0
1635750600000|2021-11-01 07:10:00|7732.1|7727.1|7731.7|7726.7|7733.5|7728.5|7730.9|7725.9|0
1635750900000|2021-11-01 07:15:00|7731.8|7726.8|7732.3|7727.3|7733.1|7728.1|7730.5|7725.5|0
1635751200000|2021-11-01 07:20:00|7732.4|7727.4|7730.4|7725.4|7733.1|7728.1|7730.4|7725.4|0
1635751500000|2021-11-01 07:25:00|7730.5|7725.5|7730.3|7725.3|7731.4|7726.4|7728.7|7723.7|0
1635751800000|2021-11-01 07:30:00|7730.4|7725.4|7731.8|7726.8|7732.6|7727.6|7729.5|7724.5|0
1635752100000|2021-11-01 07:35:00|7731.6|7726.6|7732.6|7727.6|7733.1|7728.1|7731|7726|0
1635752400000|2021-11-01 07:40:00|7732.7|7727.7|7732.3|7727.3|7734.8|7729.8|7731.8|7726.8|0
1635752700000|2021-11-01 07:45:00|7732.2|7727.2|7734.1|7729.1|7734.6|7729.6|7732|7727|0
1635753000000|2021-11-01 07:50:00|7734|7729|7733.7|7728.7|7734.8|7729.8|7733.5|7728.5|0
1635753300000|2021-11-01 07:55:00|7733.8|7728.8|7730.6|7725.6|7734|7729|7730.2|7725.2|0
1635753600000|2021-11-01 08:00:00|7730.5|7725.5|7764.2|7761.2|7765.7|7762.7|7730.2|7725.2|0
1635753900000|2021-11-01 08:05:00|7764|7761|7751.1|7748.1|7764.3|7761.3|7750.9|7747.9|0
1635754200000|2021-11-01 08:10:00|7756.1|7753.1|7755.2|7752.2|7759|7756|7750.8|7747.8|0
1635754500000|2021-11-01 08:15:00|7755.4|7752.4|7762.8|7759.8|7763.4|7760.4|7752.1|7749.1|0
1635754800000|2021-11-01 08:20:00|7763|7760|7762|7759|7766.6|7763.6|7761.9|7758.9|0
1635755100000|2021-11-01 08:25:00|7762.4|7759.4|7765|7762|7765.5|7762.5|7761.2|7758.2|0
1635755400000|2021-11-01 08:30:00|7763.9|7760.9|7765|7762|7767.7|7764.7|7763.9|7760.9|0
1635755700000|2021-11-01 08:35:00|7765.1|7762.1|7768.7|7765.7|7770.1|7767.1|7764.6|7761.6|0
1635756000000|2021-11-01 08:40:00|7767.3|7764.3|7768.5|7765.5|7768.9|7765.9|7766.7|7763.7|0
1635756300000|2021-11-01 08:45:00|7768.6|7765.6|7766.6|7763.6|7770.2|7767.2|7766.6|7763.6|0
1635756600000|2021-11-01 08:50:00|7766.5|7763.5|7767.3|7764.3|7768.2|7765.2|7765.4|7762.4|0
1635756900000|2021-11-01 08:55:00|7767.7|7764.7|7770.1|7767.1|7770.1|7767.1|7766.5|7763.5|0
1635757200000|2021-11-01 09:00:00|7770.2|7767.2|7773.9|7770.9|7773.9|7770.9|7769.3|7766.3|0
1635757500000|2021-11-01 09:05:00|7773.6|7770.6|7776.4|7773.4|7777.1|7774.1|7773.1|7770.1|0
1635757800000|2021-11-01 09:10:00|7776|7773|7776.3|7773.3|7777.5|7774.5|7775.4|7772.4|0
1635758100000|2021-11-01 09:15:00|7776.4|7773.4|7779.3|7776.3|7780.2|7777.2|7776.3|7773.3|0
1635758400000|2021-11-01 09:20:00|7779.4|7776.4|7779.3|7776.3|7783.9|7780.9|7779.2|7776.2|0
1635758700000|2021-11-01 09:25:00|7779.6|7776.6|7778.5|7775.5|7779.6|7776.6|7777|7774|0
1635759000000|2021-11-01 09:30:00|7778.6|7775.6|7783.8|7780.8|7783.8|7780.8|7778.1|7775.1|0
1635759300000|2021-11-01 09:35:00|7783.7|7780.7|7785.3|7782.3|7785.3|7782.3|7782.4|7779.4|0
1635759600000|2021-11-01 09:40:00|7784.8|7781.8|7784.3|7781.3|7785.7|7782.7|7783.5|7780.5|0
1635759900000|2021-11-01 09:45:00|7784.4|7781.4|7778.6|7775.6|7784.5|7781.5|7777.8|7774.8|0
1635760200000|2021-11-01 09:50:00|7778.5|7775.5|7778.3|7775.3|7780|7777|7778.2|7775.2|0
1635760500000|2021-11-01 09:55:00|7778.4|7775.4|7778.9|7775.9|7779.6|7776.6|7777.9|7774.9|0
1635760800000|2021-11-01 10:00:00|7778.8|7775.8|7778.8|7775.8|7779.6|7776.6|7777.7|7774.7|0
1635761100000|2021-11-01 10:05:00|7778.7|7775.7|7776.5|7773.5|7779|7776|7775.1|7772.1|0
1635761400000|2021-11-01 10:10:00|7776.4|7773.4|7776.1|7773.1|7776.9|7773.9|7775.2|7772.2|0
1635761700000|2021-11-01 10:15:00|7775.7|7772.7|7774.7|7771.7|7775.7|7772.7|7773.4|7770.4|0
1635762000000|2021-11-01 10:20:00|7774.9|7771.9|7774.5|7771.5|7776.3|7773.3|7774.4|7771.4|0
1635762300000|2021-11-01 10:25:00|7774.2|7771.2|7772.8|7769.8|7775.1|7772.1|7771.6|7768.6|0
1635762600000|2021-11-01 10:30:00|7772.5|7769.5|7774.9|7771.9|7775.2|7772.2|7772.1|7769.1|0
1635762900000|2021-11-01 10:35:00|7774.8|7771.8|7776.5|7773.5|7777.2|7774.2|7774.7|7771.7|0
1635763200000|2021-11-01 10:40:00|7776.4|7773.4|7776.3|7773.3|7776.8|7773.8|7775.5|7772.5|0
1635763500000|2021-11-01 10:45:00|7776.2|7773.2|7775.6|7772.6|7776.4|7773.4|7775.4|7772.4|0
1635763800000|2021-11-01 10:50:00|7776.5|7773.5|7777.4|7774.4|7777.6|7774.6|7776.3|7773.3|0
1635764100000|2021-11-01 10:55:00|7777.2|7774.2|7778.6|7775.6|7778.8|7775.8|7776.8|7773.8|0
1635764400000|2021-11-01 11:00:00|7779.8|7776.8|7782.4|7779.4|7783|7780|7776.2|7773.2|0
1635764700000|2021-11-01 11:05:00|7782.5|7779.5|7782.3|7779.3|7785.6|7782.6|7779.5|7776.5|0
1635765000000|2021-11-01 11:10:00|7782.1|7779.1|7782.4|7779.4|7784.9|7781.9|7781.4|7778.4|0
1635765300000|2021-11-01 11:15:00|7782.6|7779.6|7784|7781|7784.8|7781.8|7781.5|7778.5|0
1635765600000|2021-11-01 11:20:00|7783.9|7780.9|7781.8|7778.8|7784|7781|7781.4|7778.4|0
1635765900000|2021-11-01 11:25:00|7781.9|7778.9|7784.4|7781.4|7784.4|7781.4|7781.4|7778.4|0
1635766200000|2021-11-01 11:30:00|7784.3|7781.3|7784.2|7781.2|7784.3|7781.3|7782.7|7779.7|0
1635766500000|2021-11-01 11:35:00|7784.1|7781.1|7783.8|7780.8|7785.3|7782.3|7781.8|7778.8|0
1635766800000|2021-11-01 11:40:00|7783.7|7780.7|7780.2|7777.2|7784|7781|7780.1|7777.1|0
1635767100000|2021-11-01 11:45:00|7780.3|7777.3|7779.1|7776.1|7780.7|7777.7|7778.2|7775.2|0
1635767400000|2021-11-01 11:50:00|7779.2|7776.2|7779.1|7776.1|7779.4|7776.4|7777.7|7774.7|0
1635767700000|2021-11-01 11:55:00|7778.6|7775.6|7779.4|7776.4|7779.5|7776.5|7777.5|7774.5|0
1635768000000|2021-11-01 12:00:00|7778.9|7775.9|7778.2|7775.2|7779|7776|7777.6|7774.6|0
1635768300000|2021-11-01 12:05:00|7778|7775|7777.9|7774.9|7779.2|7776.2|7776.6|7773.6|0
1635768600000|2021-11-01 12:10:00|7778.1|7775.1|7775.9|7772.9|7780.7|7777.7|7775.9|7772.9|0
1635768900000|2021-11-01 12:15:00|7776|7773|7775.8|7772.8|7776.8|7773.8|7772.8|7769.8|0
1635769200000|2021-11-01 12:20:00|7775.9|7772.9|7773.7|7770.7|7775.9|7772.9|7771.9|7768.9|0
1635769500000|2021-11-01 12:25:00|7773.6|7770.6|7773.7|7770.7|7775.4|7772.4|7773.6|7770.6|0
1635769800000|2021-11-01 12:30:00|7773.6|7770.6|7758.5|7755.5|7773.6|7770.6|7754|7751|0
1635770100000|2021-11-01 12:35:00|7758.7|7755.7|7751.7|7748.7|7760.8|7757.8|7751.1|7748.1|0
1635770400000|2021-11-01 12:40:00|7751.8|7748.8|7752.5|7749.5|7755.7|7752.7|7751.4|7748.4|0
1635770700000|2021-11-01 12:45:00|7752.7|7749.7|7751.6|7748.6|7760.2|7757.2|7751.6|7748.6|0
1635771000000|2021-11-01 12:50:00|7752.2|7749.2|7754.8|7751.8|7756.2|7753.2|7749.4|7746.4|0
1635771300000|2021-11-01 12:55:00|7754.7|7751.7|7759.3|7756.3|7760.2|7757.2|7754.6|7751.6|0
1635771600000|2021-11-01 13:00:00|7759.7|7756.7|7758.8|7755.8|7761.4|7758.4|7757|7754|0
1635771900000|2021-11-01 13:05:00|7758.7|7755.7|7752.3|7749.3|7758.9|7755.9|7747.9|7744.9|0
1635772200000|2021-11-01 13:10:00|7752.7|7749.7|7758.4|7755.4|7759.3|7756.3|7752.7|7749.7|0
1635772500000|2021-11-01 13:15:00|7758.8|7755.8|7763|7760|7764.8|7761.8|7758.8|7755.8|0
1635772800000|2021-11-01 13:20:00|7762.9|7759.9|7762.7|7759.7|7763.7|7760.7|7760.4|7757.4|0
1635773100000|2021-11-01 13:25:00|7764.7|7761.7|7757|7754|7770.7|7767.7|7757|7754|0
1635773400000|2021-11-01 13:30:00|7756.8|7753.8|7765|7763.2|7767.5|7765.7|7728.2|7726.4|0
1635773700000|2021-11-01 13:35:00|7766.6|7764.8|7775.3|7773.5|7776.1|7774.3|7751.1|7749.3|0
1635774000000|2021-11-01 13:40:00|7774.4|7772.6|7789.7|7787.9|7790.7|7788.9|7761.2|7759.4|0
1635774300000|2021-11-01 13:45:00|7788.1|7786.3|7791.5|7789.7|7803.8|7802|7785.5|7783.7|0
1635774600000|2021-11-01 13:50:00|7792.1|7790.3|7803.9|7802.1|7806.6|7804.8|7789.1|7787.3|0
1635774900000|2021-11-01 13:55:00|7804|7802.2|7776.1|7774.3|7804.2|7802.4|7771.5|7769.7|0
1635775200000|2021-11-01 14:00:00|7775.6|7773.8|7756.6|7754.8|7777.2|7775.4|7754|7752.2|0
1635775500000|2021-11-01 14:05:00|7756.5|7754.7|7777.8|7776|7778.9|7777.1|7756.5|7754.7|0
1635775800000|2021-11-01 14:10:00|7777.9|7776.1|7776.5|7774.7|7784.8|7783|7768.7|7766.9|0
1635776100000|2021-11-01 14:15:00|7778.2|7776.4|7779.5|7777.7|7785|7783.2|7773.5|7771.7|0
1635776400000|2021-11-01 14:20:00|7779.6|7777.8|7793.3|7791.5|7800.3|7798.5|7778.9|7777.1|0
1635776700000|2021-11-01 14:25:00|7794|7792.2|7796.8|7795|7802.6|7800.8|7792.8|7791|0
1635777000000|2021-11-01 14:30:00|7797.9|7796.1|7795|7793.2|7805.1|7803.3|7792|7790.2|0
1635777300000|2021-11-01 14:35:00|7795.3|7793.5|7793.5|7791.7|7800.6|7798.8|7786.6|7784.8|0
1635777600000|2021-11-01 14:40:00|7793.7|7791.9|7782.9|7781.1|7794.3|7792.5|7774|7772.2|0
1635777900000|2021-11-01 14:45:00|7782.6|7780.8|7805.4|7803.6|7806.3|7804.5|7782.5|7780.7|0
1635778200000|2021-11-01 14:50:00|7805.6|7803.8|7805.7|7803.9|7812.5|7810.7|7805.4|7803.6|0
1635778500000|2021-11-01 14:55:00|7805.1|7803.3|7799.4|7797.6|7806.6|7804.8|7796.4|7794.6|0
1635778800000|2021-11-01 15:00:00|7798.7|7796.9|7805.3|7803.5|7812.9|7811.1|7797.5|7795.7|0
1635779100000|2021-11-01 15:05:00|7805.2|7803.4|7815|7813.2|7818.2|7816.4|7804.6|7802.8|0
1635779400000|2021-11-01 15:10:00|7815.3|7813.5|7817|7815.2|7820.4|7818.6|7812.2|7810.4|0
1635779700000|2021-11-01 15:15:00|7817.2|7815.4|7819.8|7818|7821.5|7819.7|7817.2|7815.4|0
1635780000000|2021-11-01 15:20:00|7819.5|7817.7|7825.6|7823.8|7826.5|7824.7|7816.3|7814.5|0
1635780300000|2021-11-01 15:25:00|7825.2|7823.4|7826.2|7824.4|7826.9|7825.1|7818.9|7817.1|0
1635780600000|2021-11-01 15:30:00|7826.5|7824.7|7828.4|7826.6|7832.8|7831|7824.6|7822.8|0
1635780900000|2021-11-01 15:35:00|7828.3|7826.5|7832.1|7830.3|7833.2|7831.4|7824.1|7822.3|0
1635781200000|2021-11-01 15:40:00|7831.6|7829.8|7833.1|7831.3|7833.7|7831.9|7826.2|7824.4|0
1635781500000|2021-11-01 15:45:00|7832.6|7830.8|7843.1|7841.3|7843.1|7841.3|7830.2|7828.4|0
1635781800000|2021-11-01 15:50:00|7842.9|7841.1|7831.9|7830.1|7843|7841.2|7831.4|7829.6|0
1635782100000|2021-11-01 15:55:00|7831.6|7829.8|7838.6|7836.8|7839.5|7837.7|7830|7828.2|0
1635782400000|2021-11-01 16:00:00|7838.5|7836.7|7838.1|7836.3|7843.4|7841.6|7834.1|7832.3|0
1635782700000|2021-11-01 16:05:00|7837.9|7836.1|7846.3|7844.5|7846.8|7845|7837.3|7835.5|0
1635783000000|2021-11-01 16:10:00|7845.7|7843.9|7843.7|7841.9|7846.2|7844.4|7840.3|7838.5|0
1635783300000|2021-11-01 16:15:00|7843.6|7841.8|7837.2|7835.4|7844|7842.2|7837|7835.2|0
1635783600000|2021-11-01 16:20:00|7836.9|7835.1|7833|7831.2|7841.9|7840.1|7832.9|7831.1|0
1635783900000|2021-11-01 16:25:00|7833.1|7831.3|7832.8|7831|7833.2|7831.4|7828.2|7826.4|0
1635784200000|2021-11-01 16:30:00|7833|7831.2|7829.5|7827.7|7834.2|7832.4|7828.2|7826.4|0
1635784500000|2021-11-01 16:35:00|7829.4|7827.6|7838.7|7836.9|7839.2|7837.4|7829.4|7827.6|0
1635784800000|2021-11-01 16:40:00|7838.5|7836.7|7838.1|7836.3|7841.9|7840.1|7837|7835.2|0
1635785100000|2021-11-01 16:45:00|7837.9|7836.1|7833.9|7832.1|7837.9|7836.1|7830.9|7829.1|0
1635785400000|2021-11-01 16:50:00|7834.2|7832.4|7832.2|7830.4|7835|7833.2|7829.5|7827.7|0
1635785700000|2021-11-01 16:55:00|7832.1|7830.3|7833.5|7831.7|7835|7833.2|7828.8|7827|0
1635786000000|2021-11-01 17:00:00|7833.4|7831.6|7842.2|7840.4|7845.8|7844|7833.2|7831.4|0
1635786300000|2021-11-01 17:05:00|7842.3|7840.5|7834.8|7833|7847.2|7845.4|7834.6|7832.8|0
1635786600000|2021-11-01 17:10:00|7834.9|7833.1|7839.9|7838.1|7840.3|7838.5|7834.9|7833.1|0
1635786900000|2021-11-01 17:15:00|7839.5|7837.7|7834.8|7833|7842.9|7841.1|7832.1|7830.3|0
1635787200000|2021-11-01 17:20:00|7834.4|7832.6|7829.2|7827.4|7836.9|7835.1|7827.6|7825.8|0
1635787500000|2021-11-01 17:25:00|7829.4|7827.6|7820.1|7818.3|7830|7828.2|7817.5|7815.7|0
1635787800000|2021-11-01 17:30:00|7820.3|7818.5|7819.1|7817.3|7820.3|7818.5|7812.2|7810.4|0
1635788100000|2021-11-01 17:35:00|7819.2|7817.4|7820.9|7819.1|7824.9|7823.1|7818.6|7816.8|0
1635788400000|2021-11-01 17:40:00|7821|7819.2|7801.7|7799.9|7821|7819.2|7799.7|7797.9|0
1635788700000|2021-11-01 17:45:00|7801.4|7799.6|7806.9|7805.1|7809.7|7807.9|7801.4|7799.6|0
1635789000000|2021-11-01 17:50:00|7806.7|7804.9|7799.3|7797.5|7811|7809.2|7799.1|7797.3|0
1635789300000|2021-11-01 17:55:00|7799.5|7797.7|7804.8|7803|7807.4|7805.6|7799.4|7797.6|0
1635789600000|2021-11-01 18:00:00|7804.4|7802.6|7805.4|7803.6|7808.6|7806.8|7800.8|7799|0
1635789900000|2021-11-01 18:05:00|7805.3|7803.5|7808.3|7806.5|7810.5|7808.7|7804.1|7802.3|0
1635790200000|2021-11-01 18:10:00|7808.6|7806.8|7793.8|7792|7814.3|7812.5|7792.9|7791.1|0
1635790500000|2021-11-01 18:15:00|7793.3|7791.5|7788.1|7786.3|7794.8|7793|7783.8|7782|0
1635790800000|2021-11-01 18:20:00|7787.9|7786.1|7798.9|7797.1|7800|7798.2|7787.6|7785.8|0
1635791100000|2021-11-01 18:25:00|7799.1|7797.3|7794.3|7792.5|7802.2|7800.4|7793.5|7791.7|0
1635791400000|2021-11-01 18:30:00|7794|7792.2|7798.4|7796.6|7799.8|7798|7792.5|7790.7|0
1635791700000|2021-11-01 18:35:00|7798.8|7797|7796.6|7794.8|7803.9|7802.1|7796.6|7794.8|0
1635792000000|2021-11-01 18:40:00|7796.7|7794.9|7802.7|7800.9|7802.7|7800.9|7794.1|7792.3|0
1635792300000|2021-11-01 18:45:00|7802.8|7801|7805.2|7803.4|7811.9|7810.1|7802.3|7800.5|0
1635792600000|2021-11-01 18:50:00|7805.4|7803.6|7806.1|7804.3|7812.8|7811|7804.9|7803.1|0
1635792900000|2021-11-01 18:55:00|7806.2|7804.4|7806.9|7805.1|7810.5|7808.7|7805.1|7803.3|0
1635793200000|2021-11-01 19:00:00|7806.8|7805|7813.2|7811.4|7813.3|7811.5|7804|7802.2|0
1635793500000|2021-11-01 19:05:00|7813.3|7811.5|7812.8|7811|7815.6|7813.8|7811|7809.2|0
1635793800000|2021-11-01 19:10:00|7812.9|7811.1|7819.2|7817.4|7820.1|7818.3|7812.9|7811.1|0
1635794100000|2021-11-01 19:15:00|7818.8|7817|7821.4|7819.6|7822.8|7821|7813.8|7812|0
1635794400000|2021-11-01 19:20:00|7821.5|7819.7|7828.9|7827.1|7828.9|7827.1|7816.3|7814.5|0
1635794700000|2021-11-01 19:25:00|7829.3|7827.5|7830.4|7828.6|7832.2|7830.4|7827.6|7825.8|0
1635795000000|2021-11-01 19:30:00|7830.3|7828.5|7840.3|7838.5|7840.7|7838.9|7830.2|7828.4|0
1635795300000|2021-11-01 19:35:00|7840.2|7838.4|7838|7836.2|7842.7|7840.9|7833.8|7832|0
1635795600000|2021-11-01 19:40:00|7838.1|7836.3|7838.5|7836.7|7840|7838.2|7833.6|7831.8|0
1635795900000|2021-11-01 19:45:00|7838.9|7837.1|7842.8|7841|7844.8|7843|7835.4|7833.6|0
1635796200000|2021-11-01 19:50:00|7844.8|7843|7846.9|7845.1|7850.7|7848.9|7840.4|7838.6|0
1635796500000|2021-11-01 19:55:00|7847.3|7845.5|7862.9|7861.1|7864.4|7862.6|7847.3|7845.5|0
1635796800000|2021-11-01 20:00:00|7863.5|7860.5|7871.5|7868.5|7871.5|7868.5|7858.6|7855.6|0
1635797100000|2021-11-01 20:05:00|7871.6|7868.6|7862.5|7859.5|7872.4|7869.4|7862.5|7859.5|0
1635797400000|2021-11-01 20:10:00|7862.4|7859.4|7867.4|7864.4|7868.5|7865.5|7861.9|7858.9|0
1635797700000|2021-11-01 20:15:00|7867.5|7864.5|7867.6|7864.6|7868.8|7865.8|7866.3|7863.3|0
1635798000000|2021-11-01 20:20:00|7867.1|7864.1|7869.4|7866.4|7870.3|7867.3|7867|7864|0
1635798300000|2021-11-01 20:25:00|7869.1|7866.1|7871.5|7868.5|7872.5|7869.5|7868.6|7865.6|0
1635798600000|2021-11-01 20:30:00|7871.6|7868.6|7879.5|7876.5|7879.5|7876.5|7871.6|7868.6|0
1635798900000|2021-11-01 20:35:00|7879.4|7876.4|7877.8|7874.8|7881.2|7878.2|7876.5|7873.5|0
1635799200000|2021-11-01 20:40:00|7877.9|7874.9|7876.1|7873.1|7879.4|7876.4|7875.7|7872.7|0
1635799500000|2021-11-01 20:45:00|7876.2|7873.2|7874.4|7871.4|7876.3|7873.3|7873.2|7870.2|0
1635799800000|2021-11-01 20:50:00|7874.6|7871.6|7875.4|7872.4|7875.5|7872.5|7873.7|7870.7|0
1635800100000|2021-11-01 20:55:00|7875.2|7872.2|7876.4|7873.4|7876.5|7873.5|7873.4|7870.4|0
1635800400000|2021-11-01 21:00:00|7876.6|7873.6|7880|7877|7880.8|7877.8|7876.6|7873.6|0
1635800700000|2021-11-01 21:05:00|7880.2|7877.2|7879.6|7876.6|7881.8|7878.8|7878.3|7875.3|0
1635801000000|2021-11-01 21:10:00|7879.7|7876.7|7880.3|7877.3|7880.6|7877.6|7878.5|7875.5|0
1635801300000|2021-11-01 21:15:00|7880.1|7877.1|7879.8|7876.8|7880.6|7877.6|7879.1|7876.1|0
1635801600000|2021-11-01 21:20:00|7879.7|7876.7|7881.2|7878.2|7882|7879|7879.5|7876.5|0
1635801900000|2021-11-01 21:25:00|7881.3|7878.3|7880.2|7877.2|7881.4|7878.4|7879.5|7876.5|0
1635802200000|2021-11-01 21:30:00|7880.5|7877.5|7878.3|7875.3|7880.6|7877.6|7877.9|7874.9|0
1635802500000|2021-11-01 21:35:00|7878.2|7875.2|7878.2|7875.2|7880.3|7877.3|7877.9|7874.9|0
1635802800000|2021-11-01 21:40:00|7878|7875|7876.9|7873.9|7878|7875|7875.7|7872.7|0
1635803100000|2021-11-01 21:45:00|7876.7|7873.7|7877.2|7874.2|7877.8|7874.8|7876.5|7873.5|0
1635803400000|2021-11-01 21:50:00|7877.3|7874.3|7878.1|7875.1|7878.3|7875.3|7877.3|7874.3|0
1635803700000|2021-11-01 21:55:00|7878|7875|7877.3|7874.3|7878|7875|7877|7874|0
1635804000000|2021-11-01 22:00:00|7877.2|7874.2|7872.7|7869.7|7877.3|7874.3|7872.7|7869.7|0
1635804300000|2021-11-01 22:05:00|7872.4|7869.4|7870.4|7867.4|7872.9|7869.9|7869.6|7866.6|0
1635804600000|2021-11-01 22:10:00|7870.5|7867.5|7870.1|7867.1|7872.2|7869.2|7869.4|7866.4|0
1635804900000|2021-11-01 22:15:00|7869.9|7866.9|7871.1|7868.1|7871.8|7868.8|7869.4|7866.4|0
1635805200000|2021-11-01 22:20:00|7870.8|7867.8|7870.1|7867.1|7871.5|7868.5|7868.4|7865.4|0
1635805500000|2021-11-01 22:25:00|7870.3|7867.3|7870.5|7867.5|7871.9|7868.9|7870|7867|0
1635805800000|2021-11-01 22:30:00|7869.8|7866.8|7871.4|7868.4|7872|7869|7869.8|7866.8|0
1635806100000|2021-11-01 22:35:00|7871.3|7868.3|7872.1|7869.1|7872.1|7869.1|7871.1|7868.1|0
1635806400000|2021-11-01 22:40:00|7872|7869|7876.2|7873.2|7877.3|7874.3|7871.5|7868.5|0
1635806700000|2021-11-01 22:45:00|7876.1|7873.1|7876.7|7873.7|7878.4|7875.4|7875.3|7872.3|0
1635807000000|2021-11-01 22:50:00|7876.4|7873.4|7876.8|7873.8|7877.3|7874.3|7876.2|7873.2|0
1635807300000|2021-11-01 22:55:00|7877|7874|7878.5|7875.5|7879|7876|7877|7874|0
1635807600000|2021-11-01 23:00:00|7878.8|7875.8|7880|7877|7880|7877|7878.3|7875.3|0
1635807900000|2021-11-01 23:05:00|7879.9|7876.9|7879.6|7876.6|7879.9|7876.9|7879|7876|0
1635808200000|2021-11-01 23:10:00|7879.5|7876.5|7877.5|7874.5|7879.7|7876.7|7876.9|7873.9|0
1635808500000|2021-11-01 23:15:00|7877.6|7874.6|7877.6|7874.6|7877.7|7874.7|7876.7|7873.7|0
1635808800000|2021-11-01 23:20:00|7877.5|7874.5|7877.1|7874.1|7877.9|7874.9|7876.7|7873.7|0
1635809100000|2021-11-01 23:25:00|7877|7874|7876.5|7873.5|7877.5|7874.5|7876.5|7873.5|0
1635809400000|2021-11-01 23:30:00|7876.6|7873.6|7875.4|7872.4|7876.9|7873.9|7874.9|7871.9|0
1635809700000|2021-11-01 23:35:00|7875.3|7872.3|7876.5|7873.5|7877|7874|7874.3|7871.3|0
1635810000000|2021-11-01 23:40:00|7876.7|7873.7|7875.8|7872.8|7876.7|7873.7|7875.1|7872.1|0
1635810300000|2021-11-01 23:45:00|7875.6|7872.6|7871.6|7868.6|7876.1|7873.1|7871.2|7868.2|0
1635810600000|2021-11-01 23:50:00|7871.8|7868.8|7872.4|7869.4|7873.3|7870.3|7871.4|7868.4|0
1635810900000|2021-11-01 23:55:00|7872.3|7869.3|7872.1|7867.1|7874.2|7871.2|7871.8|7867.1|0
1635811200000|2021-11-02 00:00:00|7872|7867|7872.6|7867.6|7874.3|7869.3|7870.6|7865.6|0
1635811500000|2021-11-02 00:05:00|7872.7|7867.7|7872.9|7867.9|7875|7870|7872.7|7867.7|0
1635811800000|2021-11-02 00:10:00|7872.8|7867.8|7871.8|7866.8|7873.1|7868.1|7870.7|7865.7|0
1635812100000|2021-11-02 00:15:00|7871.9|7866.9|7871.5|7866.5|7872.9|7867.9|7870.1|7865.1|0
1635812400000|2021-11-02 00:20:00|7871.4|7866.4|7870.5|7865.5|7872.8|7867.8|7869.9|7864.9|0
1635812700000|2021-11-02 00:25:00|7870.6|7865.6|7870|7865|7871.6|7866.6|7869.8|7864.8|0
1635813000000|2021-11-02 00:30:00|7870.1|7865.1|7869.6|7864.6|7870.9|7865.9|7868.8|7863.8|0
1635813300000|2021-11-02 00:35:00|7869.5|7864.5|7871.1|7866.1|7871.8|7866.8|7869.2|7864.2|0
1635813600000|2021-11-02 00:40:00|7871.3|7866.3|7871.6|7866.6|7872.7|7867.7|7871|7866|0
1635813900000|2021-11-02 00:45:00|7871.7|7866.7|7873.4|7868.4|7874.2|7869.2|7870.9|7865.9|0
1635814200000|2021-11-02 00:50:00|7873.3|7868.3|7872.3|7867.3|7874.3|7869.3|7872|7867|0
1635814500000|2021-11-02 00:55:00|7872.4|7867.4|7873.6|7868.6|7874.2|7869.2|7872.2|7867.2|0
1635814800000|2021-11-02 01:00:00|7873.8|7868.8|7873.8|7868.8|7876.2|7871.2|7873|7868|0
1635815100000|2021-11-02 01:05:00|7873.9|7868.9|7877.1|7872.1|7877.2|7872.2|7873.9|7868.9|0
1635815400000|2021-11-02 01:10:00|7877.2|7872.2|7876.7|7871.7|7878.5|7873.5|7876.4|7871.4|0
1635815700000|2021-11-02 01:15:00|7876.6|7871.6|7875.3|7870.3|7877.5|7872.5|7875.1|7870.1|0
1635816000000|2021-11-02 01:20:00|7875.1|7870.1|7873.8|7868.8|7876.4|7871.4|7873.5|7868.5|0
1635816300000|2021-11-02 01:25:00|7873.5|7868.5|7872.8|7867.8|7873.8|7868.8|7871.9|7866.9|0
1635816600000|2021-11-02 01:30:00|7872.9|7867.9|7868.3|7863.3|7874.2|7869.2|7866.3|7861.3|0
1635816900000|2021-11-02 01:35:00|7868.4|7863.4|7867.9|7862.9|7868.6|7863.6|7865.8|7860.8|0
1635817200000|2021-11-02 01:40:00|7868|7863|7868.3|7863.3|7869.3|7864.3|7866.5|7861.5|0
1635817500000|2021-11-02 01:45:00|7868.5|7863.5|7867.3|7862.3|7869|7864|7866.3|7861.3|0
1635817800000|2021-11-02 01:50:00|7867.4|7862.4|7868.3|7863.3|7868.7|7863.7|7866.4|7861.4|0
1635818100000|2021-11-02 01:55:00|7868.4|7863.4|7863.7|7858.7|7868.5|7863.5|7863.3|7858.3|0
1635818400000|2021-11-02 02:00:00|7863.6|7858.6|7865.4|7860.4|7865.7|7860.7|7863.5|7858.5|0
1635818700000|2021-11-02 02:05:00|7865.5|7860.5|7862.7|7857.7|7865.6|7860.6|7862.1|7857.1|0
1635819000000|2021-11-02 02:10:00|7862.8|7857.8|7863.7|7858.7|7864.7|7859.7|7862.7|7857.7|0
1635819300000|2021-11-02 02:15:00|7863.8|7858.8|7862.8|7857.8|7864.5|7859.5|7862.5|7857.5|0
1635819600000|2021-11-02 02:20:00|7862.7|7857.7|7863.7|7858.7|7863.8|7858.8|7862.7|7857.7|0
1635819900000|2021-11-02 02:25:00|7863.8|7858.8|7863.4|7858.4|7864.5|7859.5|7863.4|7858.4|0
1635820200000|2021-11-02 02:30:00|7863.3|7858.3|7859.8|7854.8|7863.3|7858.3|7859.3|7854.3|0
1635820500000|2021-11-02 02:35:00|7859.7|7854.7|7861.6|7856.6|7861.7|7856.7|7859.3|7854.3|0
1635820800000|2021-11-02 02:40:00|7861.5|7856.5|7859.8|7854.8|7861.7|7856.7|7857.8|7852.8|0
1635821100000|2021-11-02 02:45:00|7859.7|7854.7|7859|7854|7860.3|7855.3|7858.8|7853.8|0
1635821400000|2021-11-02 02:50:00|7859.2|7854.2|7859.3|7854.3|7860.5|7855.5|7858.5|7853.5|0
1635821700000|2021-11-02 02:55:00|7859.2|7854.2|7859.8|7854.8|7860.1|7855.1|7858.7|7853.7|0
1635822000000|2021-11-02 03:00:00|7860|7855|7861|7856|7861.4|7856.4|7859.4|7854.4|0
1635822300000|2021-11-02 03:05:00|7861.1|7856.1|7859.5|7854.5|7861.2|7856.2|7859.1|7854.1|0
1635822600000|2021-11-02 03:10:00|7859.4|7854.4|7857.5|7852.5|7859.7|7854.7|7855|7850|0
1635822900000|2021-11-02 03:15:00|7857.4|7852.4|7856.2|7851.2|7858.8|7853.8|7856.2|7851.2|0
1635823200000|2021-11-02 03:20:00|7856.3|7851.3|7856.5|7851.5|7857.2|7852.2|7854|7849|0
1635823500000|2021-11-02 03:25:00|7856.4|7851.4|7856.8|7851.8|7857.7|7852.7|7855.9|7850.9|0
1635823800000|2021-11-02 03:30:00|7856.9|7851.9|7857.7|7852.7|7859.1|7854.1|7856.7|7851.7|0
1635824100000|2021-11-02 03:35:00|7857.5|7852.5|7859.3|7854.3|7859.3|7854.3|7857|7852|0
1635824400000|2021-11-02 03:40:00|7859.2|7854.2|7859|7854|7859.5|7854.5|7858.2|7853.2|0
1635824700000|2021-11-02 03:45:00|7858.9|7853.9|7859.2|7854.2|7859.2|7854.2|7858.4|7853.4|0
1635825000000|2021-11-02 03:50:00|7859.3|7854.3|7859.3|7854.3|7859.9|7854.9|7859|7854|0
1635825300000|2021-11-02 03:55:00|7859.4|7854.4|7860.7|7855.7|7860.9|7855.9|7859.1|7854.1|0
1635825600000|2021-11-02 04:00:00|7860.8|7855.8|7861.4|7856.4|7861.7|7856.7|7860.5|7855.5|0
1635825900000|2021-11-02 04:05:00|7861.6|7856.6|7862.8|7857.8|7863.3|7858.3|7861.5|7856.5|0
1635826200000|2021-11-02 04:10:00|7862.7|7857.7|7863.9|7858.9|7864|7859|7862.6|7857.6|0
1635826500000|2021-11-02 04:15:00|7864|7859|7863.3|7858.3|7864.2|7859.2|7863.2|7858.2|0
1635826800000|2021-11-02 04:20:00|7863.2|7858.2|7857.7|7852.7|7863.4|7858.4|7857.4|7852.4|0
1635827100000|2021-11-02 04:25:00|7857.6|7852.6|7858.7|7853.7|7858.9|7853.9|7856.7|7851.7|0
1635827400000|2021-11-02 04:30:00|7858.8|7853.8|7859.7|7854.7|7860.4|7855.4|7858.5|7853.5|0
1635827700000|2021-11-02 04:35:00|7859.9|7854.9|7858.8|7853.8|7860.3|7855.3|7858.6|7853.6|0
1635828000000|2021-11-02 04:40:00|7858.7|7853.7|7858.2|7853.2|7859.9|7854.9|7858|7853|0
1635828300000|2021-11-02 04:45:00|7858.3|7853.3|7858.2|7853.2|7858.9|7853.9|7857.8|7852.8|0
1635828600000|2021-11-02 04:50:00|7858.3|7853.3|7858.6|7853.6|7859.4|7854.4|7858.2|7853.2|0
1635828900000|2021-11-02 04:55:00|7858.5|7853.5|7858.2|7853.2|7859.2|7854.2|7857.8|7852.8|0
1635829200000|2021-11-02 05:00:00|7858.1|7853.1|7856.5|7851.5|7859|7854|7855.3|7850.3|0
1635829500000|2021-11-02 05:05:00|7856.4|7851.4|7858|7853|7858.3|7853.3|7856|7851|0
1635829800000|2021-11-02 05:10:00|7857.9|7852.9|7858.7|7853.7|7858.8|7853.8|7857.2|7852.2|0
1635830100000|2021-11-02 05:15:00|7858.9|7853.9|7856.9|7851.9|7859.3|7854.3|7856.8|7851.8|0
1635830400000|2021-11-02 05:20:00|7857|7852|7858.3|7853.3|7858.9|7853.9|7856.8|7851.8|0
1635830700000|2021-11-02 05:25:00|7858.2|7853.2|7859.9|7854.9|7860|7855|7857.5|7852.5|0
1635831000000|2021-11-02 05:30:00|7860|7855|7861.4|7856.4|7862.6|7857.6|7859.9|7854.9|0
1635831300000|2021-11-02 05:35:00|7861.5|7856.5|7865.3|7860.3|7866.2|7861.2|7861|7856|0
1635831600000|2021-11-02 05:40:00|7865.2|7860.2|7865.8|7860.8|7867.6|7862.6|7865.2|7860.2|0
1635831900000|2021-11-02 05:45:00|7866.1|7861.1|7865.3|7860.3|7866.1|7861.1|7865|7860|0
1635832200000|2021-11-02 05:50:00|7865.5|7860.5|7867.2|7862.2|7869.6|7864.6|7865.4|7860.4|0
1635832500000|2021-11-02 05:55:00|7867.1|7862.1|7867.4|7862.4|7868.1|7863.1|7865.5|7860.5|0
1635832800000|2021-11-02 06:00:00|7867.3|7862.3|7864.1|7859.1|7867.9|7862.9|7864|7859|0
1635833100000|2021-11-02 06:05:00|7864|7859|7864.4|7859.4|7864.7|7859.7|7862.5|7857.5|0
1635833400000|2021-11-02 06:10:00|7864.5|7859.5|7863.2|7858.2|7864.9|7859.9|7862.3|7857.3|0
1635833700000|2021-11-02 06:15:00|7863.3|7858.3|7864.8|7859.8|7866.1|7861.1|7863.2|7858.2|0
1635834000000|2021-11-02 06:20:00|7864.7|7859.7|7863.6|7858.6|7866.3|7861.3|7862.4|7857.4|0
1635834300000|2021-11-02 06:25:00|7863.5|7858.5|7862.5|7857.5|7863.5|7858.5|7860.9|7855.9|0
1635834600000|2021-11-02 06:30:00|7862.4|7857.4|7866|7861|7866.2|7861.2|7861.6|7856.6|0
1635834900000|2021-11-02 06:35:00|7866.1|7861.1|7865|7860|7867.7|7862.7|7865|7860|0
1635835200000|2021-11-02 06:40:00|7864.9|7859.9|7864.5|7859.5|7866|7861|7863.6|7858.6|0
1635835500000|2021-11-02 06:45:00|7864.6|7859.6|7863.3|7858.3|7865.1|7860.1|7862.8|7857.8|0
1635835800000|2021-11-02 06:50:00|7863.4|7858.4|7865.1|7860.1|7868.6|7863.6|7863.4|7858.4|0
1635836100000|2021-11-02 06:55:00|7865|7860|7863.1|7858.1|7865|7860|7862.8|7857.8|0
1635836400000|2021-11-02 07:00:00|7862.8|7857.8|7859.4|7854.4|7863.1|7858.1|7859.3|7854.3|0
1635836700000|2021-11-02 07:05:00|7859.5|7854.5|7861|7856|7862|7857|7859.3|7854.3|0
1635837000000|2021-11-02 07:10:00|7861.1|7856.1|7861.7|7856.7|7861.9|7856.9|7860.3|7855.3|0
1635837300000|2021-11-02 07:15:00|7861.6|7856.6|7864|7859|7865|7860|7861.3|7856.3|0
1635837600000|2021-11-02 07:20:00|7864.2|7859.2|7862|7857|7864.4|7859.4|7859.7|7854.7|0
1635837900000|2021-11-02 07:25:00|7861.9|7856.9|7860.5|7855.5|7862.3|7857.3|7858.5|7853.5|0
1635838200000|2021-11-02 07:30:00|7860.4|7855.4|7858.1|7853.1|7861|7856|7857.8|7852.8|0
1635838500000|2021-11-02 07:35:00|7858|7853|7856.5|7851.5|7858.1|7853.1|7854.1|7849.1|0
1635838800000|2021-11-02 07:40:00|7856.6|7851.6|7854.2|7849.2|7856.6|7851.6|7853.9|7848.9|0
1635839100000|2021-11-02 07:45:00|7854.3|7849.3|7855.9|7850.9|7855.9|7850.9|7852.7|7847.7|0
1635839400000|2021-11-02 07:50:00|7855.8|7850.8|7857.5|7852.5|7857.7|7852.7|7853.5|7848.5|0
1635839700000|2021-11-02 07:55:00|7857.4|7852.4|7852.8|7847.8|7858|7853|7852.6|7847.6|0
1635840000000|2021-11-02 08:00:00|7852.7|7847.7|7797.6|7794.6|7854|7849|7797.1|7794.1|0
1635840300000|2021-11-02 08:05:00|7797.7|7794.7|7814.2|7811.2|7815.4|7812.4|7796.3|7793.3|0
1635840600000|2021-11-02 08:10:00|7814.1|7811.1|7814.6|7811.6|7817.6|7814.6|7811.5|7808.5|0
1635840900000|2021-11-02 08:15:00|7814.7|7811.7|7813.1|7810.1|7816.6|7813.6|7810.1|7807.1|0
1635841200000|2021-11-02 08:20:00|7812.3|7809.3|7807|7804|7815.6|7812.6|7804.4|7801.4|0
1635841500000|2021-11-02 08:25:00|7807.2|7804.2|7809.8|7806.8|7816.8|7813.8|7807|7804|0
1635841800000|2021-11-02 08:30:00|7810.3|7807.3|7811|7808|7811.9|7808.9|7807.6|7804.6|0
1635842100000|2021-11-02 08:35:00|7811.3|7808.3|7809.3|7806.3|7812.4|7809.4|7807.2|7804.2|0
1635842400000|2021-11-02 08:40:00|7809.4|7806.4|7810.7|7807.7|7810.7|7807.7|7806.3|7803.3|0
1635842700000|2021-11-02 08:45:00|7810.8|7807.8|7806.7|7803.7|7810.8|7807.8|7805.7|7802.7|0
1635843000000|2021-11-02 08:50:00|7806.2|7803.2|7803.9|7800.9|7808.3|7805.3|7803.8|7800.8|0
1635843300000|2021-11-02 08:55:00|7803.8|7800.8|7797.9|7794.9|7803.8|7800.8|7797.1|7794.1|0
1635843600000|2021-11-02 09:00:00|7797.8|7794.8|7794.3|7791.3|7798.5|7795.5|7792|7789|0
1635843900000|2021-11-02 09:05:00|7793.5|7790.5|7782.9|7779.9|7793.5|7790.5|7782.3|7779.3|0
1635844200000|2021-11-02 09:10:00|7783.1|7780.1|7787.9|7784.9|7791.9|7788.9|7783.1|7780.1|0
1635844500000|2021-11-02 09:15:00|7787.8|7784.8|7773.5|7770.5|7787.9|7784.9|7769.9|7766.9|0
1635844800000|2021-11-02 09:20:00|7773|7770|7775.3|7772.3|7777|7774|7761.3|7758.3|0
1635845100000|2021-11-02 09:25:00|7774.9|7771.9|7784.6|7781.6|7785.5|7782.5|7772.2|7769.2|0
1635845400000|2021-11-02 09:30:00|7784.7|7781.7|7781.4|7778.4|7786.9|7783.9|7781.4|7778.4|0
1635845700000|2021-11-02 09:35:00|7781.8|7778.8|7777.8|7774.8|7785.5|7782.5|7777.6|7774.6|0
1635846000000|2021-11-02 09:40:00|7778.5|7775.5|7776.6|7773.6|7783.4|7780.4|7775.7|7772.7|0
1635846300000|2021-11-02 09:45:00|7775.9|7772.9|7778|7775|7779.8|7776.8|7770.7|7767.7|0
1635846600000|2021-11-02 09:50:00|7778.6|7775.6|7776.7|7773.7|7779.9|7776.9|7774.4|7771.4|0
1635846900000|2021-11-02 09:55:00|7776|7773|7778.9|7775.9|7781.8|7778.8|7775.6|7772.6|0
1635847200000|2021-11-02 10:00:00|7779.6|7776.6|7786.4|7783.4|7787.1|7784.1|7778.9|7775.9|0
1635847500000|2021-11-02 10:05:00|7786.3|7783.3|7789.5|7786.5|7789.6|7786.6|7781.6|7778.6|0
1635847800000|2021-11-02 10:10:00|7789.2|7786.2|7791|7788|7791|7788|7785.8|7782.8|0
1635848100000|2021-11-02 10:15:00|7791.1|7788.1|7790.7|7787.7|7791.2|7788.2|7787.6|7784.6|0
1635848400000|2021-11-02 10:20:00|7790.6|7787.6|7791.1|7788.1|7791.8|7788.8|7790.1|7787.1|0
1635848700000|2021-11-02 10:25:00|7791|7788|7786.3|7783.3|7791.7|7788.7|7786.1|7783.1|0
1635849000000|2021-11-02 10:30:00|7786.7|7783.7|7787.3|7784.3|7788.5|7785.5|7786.5|7783.5|0
1635849300000|2021-11-02 10:35:00|7787.2|7784.2|7791|7788|7791.1|7788.1|7786|7783|0
1635849600000|2021-11-02 10:40:00|7790.9|7787.9|7799|7796|7799.9|7796.9|7790.8|7787.8|0
1635849900000|2021-11-02 10:45:00|7798.2|7795.2|7799.1|7796.1|7800|7797|7798|7795|0
1635850200000|2021-11-02 10:50:00|7799.5|7796.5|7805.5|7802.5|7805.5|7802.5|7798.8|7795.8|0
1635850500000|2021-11-02 10:55:00|7805.6|7802.6|7800.2|7797.2|7807.5|7804.5|7800.1|7797.1|0
1635850800000|2021-11-02 11:00:00|7799.6|7796.6|7796.7|7793.7|7803.7|7800.7|7795.4|7792.4|0
1635851100000|2021-11-02 11:05:00|7796.5|7793.5|7793.4|7790.4|7796.9|7793.9|7789.8|7786.8|0
1635851400000|2021-11-02 11:10:00|7793.3|7790.3|7796.1|7793.1|7797.1|7794.1|7792.1|7789.1|0
1635851700000|2021-11-02 11:15:00|7796|7793|7797.5|7794.5|7799.5|7796.5|7795.4|7792.4|0
1635852000000|2021-11-02 11:20:00|7797.4|7794.4|7799.9|7796.9|7803.8|7800.8|7797.4|7794.4|0
1635852300000|2021-11-02 11:25:00|7800.1|7797.1|7797.7|7794.7|7800.6|7797.6|7796.9|7793.9|0
1635852600000|2021-11-02 11:30:00|7797.8|7794.8|7802.5|7799.5|7803.7|7800.7|7793.7|7790.7|0
1635852900000|2021-11-02 11:35:00|7802.6|7799.6|7807.8|7804.8|7807.8|7804.8|7801.5|7798.5|0
1635853200000|2021-11-02 11:40:00|7808|7805|7806.2|7803.2|7808.4|7805.4|7805.6|7802.6|0
1635853500000|2021-11-02 11:45:00|7805.9|7802.9|7799.3|7796.3|7806.7|7803.7|7798.7|7795.7|0
1635853800000|2021-11-02 11:50:00|7799|7796|7799.9|7796.9|7801.5|7798.5|7798.7|7795.7|0
1635854100000|2021-11-02 11:55:00|7799.8|7796.8|7800.1|7797.1|7801.9|7798.9|7799.1|7796.1|0
1635854400000|2021-11-02 12:00:00|7800.3|7797.3|7794.9|7791.9|7800.6|7797.6|7794.3|7791.3|0
1635854700000|2021-11-02 12:05:00|7794.8|7791.8|7795.3|7792.3|7795.6|7792.6|7793.2|7790.2|0
1635855000000|2021-11-02 12:10:00|7795.8|7792.8|7797.7|7794.7|7799.5|7796.5|7793.5|7790.5|0
1635855300000|2021-11-02 12:15:00|7797.5|7794.5|7797.8|7794.8|7798.7|7795.7|7796.6|7793.6|0
1635855600000|2021-11-02 12:20:00|7797.9|7794.9|7794.4|7791.4|7799|7796|7794.4|7791.4|0
1635855900000|2021-11-02 12:25:00|7794.6|7791.6|7800|7797|7802.3|7799.3|7794.1|7791.1|0
1635856200000|2021-11-02 12:30:00|7799.9|7796.9|7806.3|7803.3|7807.9|7804.9|7799.6|7796.6|0
1635856500000|2021-11-02 12:35:00|7806.5|7803.5|7805.4|7802.4|7807.8|7804.8|7804.1|7801.1|0
1635856800000|2021-11-02 12:40:00|7805.5|7802.5|7806.4|7803.4|7809.7|7806.7|7805|7802|0
1635857100000|2021-11-02 12:45:00|7806.3|7803.3|7802.5|7799.5|7806.3|7803.3|7798.2|7795.2|0
1635857400000|2021-11-02 12:50:00|7802.3|7799.3|7806.3|7803.3|7816.2|7813.2|7800.1|7797.1|0
1635857700000|2021-11-02 12:55:00|7806.4|7803.4|7801.9|7798.9|7807.9|7804.9|7800.7|7797.7|0
1635858000000|2021-11-02 13:00:00|7801.8|7798.8|7806.4|7803.4|7812.5|7809.5|7801.2|7798.2|0
1635858300000|2021-11-02 13:05:00|7806.3|7803.3|7804.5|7801.5|7808.3|7805.3|7803.2|7800.2|0
1635858600000|2021-11-02 13:10:00|7804.4|7801.4|7801|7798|7804.4|7801.4|7800.7|7797.7|0
1635858900000|2021-11-02 13:15:00|7801.7|7798.7|7806.9|7803.9|7807.2|7804.2|7801.7|7798.7|0
1635859200000|2021-11-02 13:20:00|7806.8|7803.8|7808.3|7805.3|7808.7|7805.7|7805.4|7802.4|0
1635859500000|2021-11-02 13:25:00|7806.9|7803.9|7790|7787|7808.6|7805.6|7788.8|7785.8|0
1635859800000|2021-11-02 13:30:00|7789.4|7786.4|7775.3|7773.5|7794.5|7792.7|7761.2|7759.4|0
1635860100000|2021-11-02 13:35:00|7775.2|7773.4|7810.6|7808.8|7811|7809.2|7773.5|7771.7|0
1635860400000|2021-11-02 13:40:00|7811.5|7809.7|7820.7|7818.9|7822.5|7820.7|7802.4|7800.6|0
1635860700000|2021-11-02 13:45:00|7819.8|7818|7819.6|7817.8|7821.9|7820.1|7799.8|7798|0
1635861000000|2021-11-02 13:50:00|7819.7|7817.9|7820|7818.2|7830.4|7828.6|7804.3|7802.5|0
1635861300000|2021-11-02 13:55:00|7819.4|7817.6|7807.4|7805.6|7821.5|7819.7|7803.8|7802|0
1635861600000|2021-11-02 14:00:00|7808.2|7806.4|7812.9|7811.1|7817.8|7816|7806.6|7804.8|0
1635861900000|2021-11-02 14:05:00|7813.4|7811.6|7789.8|7788|7815.3|7813.5|7788.9|7787.1|0
1635862200000|2021-11-02 14:10:00|7789.9|7788.1|7770.5|7768.7|7793.1|7791.3|7766.5|7764.7|0
1635862500000|2021-11-02 14:15:00|7770.9|7769.1|7790.9|7789.1|7793.7|7791.9|7770.2|7768.4|0
1635862800000|2021-11-02 14:20:00|7791.4|7789.6|7796.8|7795|7805.8|7804|7790.7|7788.9|0
1635863100000|2021-11-02 14:25:00|7796.4|7794.6|7813|7811.2|7815.2|7813.4|7795.1|7793.3|0
1635863400000|2021-11-02 14:30:00|7813.6|7811.8|7805.4|7803.6|7816.5|7814.7|7805.1|7803.3|0
1635863700000|2021-11-02 14:35:00|7806.4|7804.6|7812.3|7810.5|7814.2|7812.4|7799.5|7797.7|0
1635864000000|2021-11-02 14:40:00|7812.2|7810.4|7795.9|7794.1|7813.2|7811.4|7791.9|7790.1|0
1635864300000|2021-11-02 14:45:00|7796|7794.2|7805.1|7803.3|7805.1|7803.3|7788.7|7786.9|0
1635864600000|2021-11-02 14:50:00|7805|7803.2|7804.8|7803|7809.5|7807.7|7800.8|7799|0
1635864900000|2021-11-02 14:55:00|7804.6|7802.8|7794.6|7792.8|7808.6|7806.8|7792.4|7790.6|0
1635865200000|2021-11-02 15:00:00|7794.5|7792.7|7804.7|7802.9|7808.1|7806.3|7792.3|7790.5|0
1635865500000|2021-11-02 15:05:00|7804.5|7802.7|7791.1|7789.3|7804.7|7802.9|7791|7789.2|0
1635865800000|2021-11-02 15:10:00|7791.2|7789.4|7790|7788.2|7794.5|7792.7|7785.7|7783.9|0
1635866100000|2021-11-02 15:15:00|7789.9|7788.1|7790|7788.2|7793.3|7791.5|7786.5|7784.7|0
1635866400000|2021-11-02 15:20:00|7789.7|7787.9|7797|7795.2|7797.5|7795.7|7789.7|7787.9|0
1635866700000|2021-11-02 15:25:00|7796.9|7795.1|7800.1|7798.3|7801.8|7800|7788.9|7787.1|0
1635867000000|2021-11-02 15:30:00|7799.6|7797.8|7785.4|7783.6|7799.8|7798|7785.4|7783.6|0
1635867300000|2021-11-02 15:35:00|7784.5|7782.7|7782.5|7780.7|7790|7788.2|7780.8|7779|0
1635867600000|2021-11-02 15:40:00|7783|7781.2|7803.4|7801.6|7803.4|7801.6|7782.2|7780.4|0
1635867900000|2021-11-02 15:45:00|7803.5|7801.7|7794.1|7792.3|7807.7|7805.9|7794.1|7792.3|0
1635868200000|2021-11-02 15:50:00|7794.2|7792.4|7782|7780.2|7798.2|7796.4|7781.2|7779.4|0
1635868500000|2021-11-02 15:55:00|7782.6|7780.8|7778|7776.2|7785.1|7783.3|7776.7|7774.9|0
1635868800000|2021-11-02 16:00:00|7777.9|7776.1|7769.1|7767.3|7779.1|7777.3|7764.8|7763|0
1635869100000|2021-11-02 16:05:00|7769.5|7767.7|7761.3|7759.5|7772.3|7770.5|7761.3|7759.5|0
1635869400000|2021-11-02 16:10:00|7761.4|7759.6|7767.6|7765.8|7768.7|7766.9|7757.9|7756.1|0
1635869700000|2021-11-02 16:15:00|7767.2|7765.4|7758.6|7756.8|7769.1|7767.3|7758.3|7756.5|0
1635870000000|2021-11-02 16:20:00|7758.7|7756.9|7765.9|7764.1|7766.3|7764.5|7758.4|7756.6|0
1635870300000|2021-11-02 16:25:00|7765.8|7764|7764.4|7762.6|7767.8|7766|7761.2|7759.4|0
1635870600000|2021-11-02 16:30:00|7763.3|7761.5|7754.7|7752.9|7764.5|7762.7|7749.1|7747.3|0
1635870900000|2021-11-02 16:35:00|7754.6|7752.8|7756.1|7754.3|7760.7|7758.9|7754.2|7752.4|0
1635871200000|2021-11-02 16:40:00|7756|7754.2|7765.3|7763.5|7766.6|7764.8|7755.7|7753.9|0
1635871500000|2021-11-02 16:45:00|7765.5|7763.7|7772.9|7771.1|7773.8|7772|7765.5|7763.7|0
1635871800000|2021-11-02 16:50:00|7772.6|7770.8|7776.8|7775|7778.3|7776.5|7766.2|7764.4|0
1635872100000|2021-11-02 16:55:00|7776.7|7774.9|7771.5|7769.7|7777.2|7775.4|7771.2|7769.4|0
1635872400000|2021-11-02 17:00:00|7771.6|7769.8|7776.1|7774.3|7780.2|7778.4|7764.4|7762.6|0
1635872700000|2021-11-02 17:05:00|7776.2|7774.4|7776.3|7774.5|7783.4|7781.6|7771.1|7769.3|0
1635873000000|2021-11-02 17:10:00|7776.4|7774.6|7779.6|7777.8|7783.2|7781.4|7773.5|7771.7|0
1635873300000|2021-11-02 17:15:00|7778.8|7777|7776.1|7774.3|7782.6|7780.8|7773.1|7771.3|0
1635873600000|2021-11-02 17:20:00|7776|7774.2|7780.5|7778.7|7784.2|7782.4|7773.6|7771.8|0
1635873900000|2021-11-02 17:25:00|7780.6|7778.8|7762.3|7760.5|7780.7|7778.9|7762.3|7760.5|0
1635874200000|2021-11-02 17:30:00|7762.4|7760.6|7762|7760.2|7765.8|7764|7758.5|7756.7|0
1635874500000|2021-11-02 17:35:00|7762.1|7760.3|7759.3|7757.5|7762.1|7760.3|7755.1|7753.3|0
1635874800000|2021-11-02 17:40:00|7759.4|7757.6|7760.2|7758.4|7762.3|7760.5|7756.8|7755|0
1635875100000|2021-11-02 17:45:00|7760.4|7758.6|7754.6|7752.8|7761.3|7759.5|7754.1|7752.3|0
1635875400000|2021-11-02 17:50:00|7754.5|7752.7|7756.3|7754.5|7759.5|7757.7|7752.4|7750.6|0
1635875700000|2021-11-02 17:55:00|7756.2|7754.4|7758.5|7756.7|7764.2|7762.4|7756.2|7754.4|0
1635876000000|2021-11-02 18:00:00|7758.3|7756.5|7753.4|7751.6|7761.5|7759.7|7750.3|7748.5|0
1635876300000|2021-11-02 18:05:00|7753.7|7751.9|7745.8|7744|7753.7|7751.9|7742.1|7740.3|0
1635876600000|2021-11-02 18:10:00|7745.7|7743.9|7747.8|7746|7748.8|7747|7745.4|7743.6|0
1635876900000|2021-11-02 18:15:00|7748.1|7746.3|7755|7753.2|7758.4|7756.6|7744|7742.2|0
1635877200000|2021-11-02 18:20:00|7755.2|7753.4|7749.5|7747.7|7757.8|7756|7747.7|7745.9|0
1635877500000|2021-11-02 18:25:00|7750.4|7748.6|7751|7749.2|7753.4|7751.6|7745.5|7743.7|0
1635877800000|2021-11-02 18:30:00|7751.1|7749.3|7742.9|7741.1|7751.3|7749.5|7742.9|7741.1|0
1635878100000|2021-11-02 18:35:00|7742.8|7741|7747.6|7745.8|7747.9|7746.1|7740.7|7738.9|0
1635878400000|2021-11-02 18:40:00|7747.4|7745.6|7747.1|7745.3|7751.7|7749.9|7746.1|7744.3|0
1635878700000|2021-11-02 18:45:00|7746.9|7745.1|7758.3|7756.5|7759.2|7757.4|7746.9|7745.1|0
1635879000000|2021-11-02 18:50:00|7758.5|7756.7|7757.9|7756.1|7765.1|7763.3|7755.5|7753.7|0
1635879300000|2021-11-02 18:55:00|7757.8|7756|7763.8|7762|7764.2|7762.4|7755.5|7753.7|0
1635879600000|2021-11-02 19:00:00|7764|7762.2|7769.4|7767.6|7770.2|7768.4|7763.1|7761.3|0
1635879900000|2021-11-02 19:05:00|7769|7767.2|7776.3|7774.5|7777.8|7776|7768.5|7766.7|0
1635880200000|2021-11-02 19:10:00|7776.1|7774.3|7776.3|7774.5|7779.2|7777.4|7773.9|7772.1|0
1635880500000|2021-11-02 19:15:00|7775.9|7774.1|7771.6|7769.8|7776.2|7774.4|7769.2|7767.4|0
1635880800000|2021-11-02 19:20:00|7772.1|7770.3|7773.4|7771.6|7774.4|7772.6|7768.9|7767.1|0
1635881100000|2021-11-02 19:25:00|7773.5|7771.7|7773.8|7772|7774.5|7772.7|7764.1|7762.3|0
1635881400000|2021-11-02 19:30:00|7773.6|7771.8|7776.8|7775|7777|7775.2|7768|7766.2|0
1635881700000|2021-11-02 19:35:00|7777.1|7775.3|7782.1|7780.3|7783.6|7781.8|7776.5|7774.7|0
1635882000000|2021-11-02 19:40:00|7782.2|7780.4|7783.4|7781.6|7791.2|7789.4|7781.2|7779.4|0
1635882300000|2021-11-02 19:45:00|7783.2|7781.4|7782.2|7780.4|7787.6|7785.8|7779.3|7777.5|0
1635882600000|2021-11-02 19:50:00|7782.1|7780.3|7770.2|7768.4|7783.1|7781.3|7760.7|7758.9|0
1635882900000|2021-11-02 19:55:00|7770.5|7768.7|7771.6|7769.8|7772.4|7770.6|7764.2|7762.4|0
1635883200000|2021-11-02 20:00:00|7772.2|7769.2|7773.3|7770.3|7773.8|7770.8|7766.6|7763.6|0
1635883500000|2021-11-02 20:05:00|7773.4|7770.4|7776|7773|7776.8|7773.8|7770.2|7767.2|0
1635883800000|2021-11-02 20:10:00|7776.5|7773.5|7774.6|7771.6|7777.5|7774.5|7773.4|7770.4|0
1635884100000|2021-11-02 20:15:00|7774.9|7771.9|7774.6|7771.6|7775.1|7772.1|7770|7767|0
1635884400000|2021-11-02 20:20:00|7774.4|7771.4|7773.1|7770.1|7775.3|7772.3|7772.2|7769.2|0
1635884700000|2021-11-02 20:25:00|7773.2|7770.2|7773.5|7770.5|7774.3|7771.3|7772.7|7769.7|0
1635885000000|2021-11-02 20:30:00|7773.2|7770.2|7772.9|7769.9|7774.6|7771.6|7772.7|7769.7|0
1635885300000|2021-11-02 20:35:00|7772.8|7769.8|7771.3|7768.3|7773.1|7770.1|7770.7|7767.7|0
1635885600000|2021-11-02 20:40:00|7771.1|7768.1|7774.3|7771.3|7774.4|7771.4|7770.6|7767.6|0
1635885900000|2021-11-02 20:45:00|7774.2|7771.2|7774|7771|7774.8|7771.8|7773.7|7770.7|0
1635886200000|2021-11-02 20:50:00|7773.9|7770.9|7773|7770|7774|7771|7772.2|7769.2|0
1635886500000|2021-11-02 20:55:00|7773.2|7770.2|7773.7|7770.7|7773.7|7770.7|7771.9|7768.9|0
1635886800000|2021-11-02 21:00:00|7773.8|7770.8|7773.8|7770.8|7774.5|7771.5|7773.5|7770.5|0
1635887100000|2021-11-02 21:05:00|7773.9|7770.9|7773.3|7770.3|7774|7771|7772.9|7769.9|0
1635887400000|2021-11-02 21:10:00|7773.2|7770.2|7772.5|7769.5|7773.6|7770.6|7772.4|7769.4|0
1635887700000|2021-11-02 21:15:00|7772.7|7769.7|7770.2|7767.2|7772.7|7769.7|7770.1|7767.1|0
1635888000000|2021-11-02 21:20:00|7770.1|7767.1|7769.6|7766.6|7770.3|7767.3|7769.4|7766.4|0
1635888300000|2021-11-02 21:25:00|7770|7767|7770.7|7767.7|7771.1|7768.1|7770|7767|0
1635888600000|2021-11-02 21:30:00|7770.4|7767.4|7771.5|7768.5|7771.7|7768.7|7770.4|7767.4|0
1635888900000|2021-11-02 21:35:00|7771.3|7768.3|7770.7|7767.7|7771.7|7768.7|7770.7|7767.7|0
1635889200000|2021-11-02 21:40:00|7770.6|7767.6|7770.5|7767.5|7770.6|7767.6|7770.1|7767.1|0
1635889500000|2021-11-02 21:45:00|7770.6|7767.6|7770.1|7767.1|7770.6|7767.6|7770.1|7767.1|0
1635889800000|2021-11-02 21:50:00|7770.2|7767.2|7769.3|7766.3|7770.4|7767.4|7769.3|7766.3|0
1635890100000|2021-11-02 21:55:00|7769.6|7766.6|7768.9|7765.9|7769.7|7766.7|7768.9|7765.9|0
1635890400000|2021-11-02 22:00:00|7769|7766|7770.4|7767.4|7770.4|7767.4|7769|7766|0
1635890700000|2021-11-02 22:05:00|7770.3|7767.3|7768.7|7765.7|7770.3|7767.3|7768.5|7765.5|0
1635891000000|2021-11-02 22:10:00|7768.6|7765.6|7764.6|7761.6|7768.9|7765.9|7764.6|7761.6|0
1635891300000|2021-11-02 22:15:00|7764.4|7761.4|7764.6|7761.6|7766.1|7763.1|7763.5|7760.5|0
1635891600000|2021-11-02 22:20:00|7764.7|7761.7|7764.6|7761.6|7765.4|7762.4|7764.2|7761.2|0
1635891900000|2021-11-02 22:25:00|7764.5|7761.5|7766.8|7763.8|7767.1|7764.1|7764|7761|0
1635892200000|2021-11-02 22:30:00|7766.3|7763.3|7763.9|7760.9|7766.3|7763.3|7763.9|7760.9|0
1635892500000|2021-11-02 22:35:00|7764|7761|7764.5|7761.5|7764.6|7761.6|7763.6|7760.6|0
1635892800000|2021-11-02 22:40:00|7764.6|7761.6|7765.1|7762.1|7766|7763|7763.8|7760.8|0
1635893100000|2021-11-02 22:45:00|7765.7|7762.7|7765.1|7762.1|7765.9|7762.9|7764.8|7761.8|0
1635893400000|2021-11-02 22:50:00|7765.3|7762.3|7766|7763|7766.4|7763.4|7765.1|7762.1|0
1635893700000|2021-11-02 22:55:00|7765.9|7762.9|7765.6|7762.6|7766.6|7763.6|7765.5|7762.5|0
1635894000000|2021-11-02 23:00:00|7765.4|7762.4|7765.1|7762.1|7765.6|7762.6|7764|7761|0
1635894300000|2021-11-02 23:05:00|7765.2|7762.2|7766.8|7763.8|7767.1|7764.1|7765.2|7762.2|0
1635894600000|2021-11-02 23:10:00|7766.6|7763.6|7765.7|7762.7|7766.6|7763.6|7765.7|7762.7|0
1635894900000|2021-11-02 23:15:00|7765.9|7762.9|7766.2|7763.2|7766.8|7763.8|7765.9|7762.9|0
1635895200000|2021-11-02 23:20:00|7766.5|7763.5|7766.3|7763.3|7766.8|7763.8|7766.2|7763.2|0
1635895500000|2021-11-02 23:25:00|7766.4|7763.4|7766.5|7763.5|7766.8|7763.8|7766.2|7763.2|0
1635895800000|2021-11-02 23:30:00|7766.6|7763.6|7766.4|7763.4|7767|7764|7765.9|7762.9|0
1635896100000|2021-11-02 23:35:00|7766.6|7763.6|7765.7|7762.7|7766.7|7763.7|7765.6|7762.6|0
1635896400000|2021-11-02 23:40:00|7765.6|7762.6|7765.9|7762.9|7766.2|7763.2|7765.3|7762.3|0
1635896700000|2021-11-02 23:45:00|7766|7763|7767.1|7764.1|7767.2|7764.2|7765.6|7762.6|0
1635897000000|2021-11-02 23:50:00|7767.2|7764.2|7768.1|7765.1|7768.1|7765.1|7766.4|7763.4|0
1635897300000|2021-11-02 23:55:00|7767.8|7764.8|7765.5|7760.5|7768.3|7765.3|7763.9|7760.5|0
1635897600000|2021-11-03 00:00:00|7765.3|7760.3|7764|7759|7765.5|7760.5|7763|7758|0
1635897900000|2021-11-03 00:05:00|7764.1|7759.1|7763.2|7758.2|7766|7761|7762.9|7757.9|0
1635898200000|2021-11-03 00:10:00|7763.3|7758.3|7764.4|7759.4|7764.9|7759.9|7763.2|7758.2|0
1635898500000|2021-11-03 00:15:00|7764.3|7759.3|7766.9|7761.9|7767.1|7762.1|7764.3|7759.3|0
1635898800000|2021-11-03 00:20:00|7766.7|7761.7|7768.4|7763.4|7769.8|7764.8|7766.7|7761.7|0
1635899100000|2021-11-03 00:25:00|7768.3|7763.3|7768.6|7763.6|7769.4|7764.4|7767.5|7762.5|0
1635899400000|2021-11-03 00:30:00|7768.7|7763.7|7768|7763|7768.9|7763.9|7767.7|7762.7|0
1635899700000|2021-11-03 00:35:00|7767.9|7762.9|7768.8|7763.8|7769.1|7764.1|7767.9|7762.9|0
1635900000000|2021-11-03 00:40:00|7768.7|7763.7|7769|7764|7769.2|7764.2|7768.4|7763.4|0
1635900300000|2021-11-03 00:45:00|7768.9|7763.9|7769.1|7764.1|7769.2|7764.2|7768|7763|0
1635900600000|2021-11-03 00:50:00|7769.2|7764.2|7770.4|7765.4|7771.1|7766.1|7769.1|7764.1|0
1635900900000|2021-11-03 00:55:00|7770.3|7765.3|7770.6|7765.6|7771.8|7766.8|7770.3|7765.3|0
1635901200000|2021-11-03 01:00:00|7770.7|7765.7|7772.6|7767.6|7773.5|7768.5|7770.4|7765.4|0
1635901500000|2021-11-03 01:05:00|7772.5|7767.5|7772|7767|7772.9|7767.9|7771.6|7766.6|0
1635901800000|2021-11-03 01:10:00|7772.1|7767.1|7773.1|7768.1|7773.9|7768.9|7772.1|7767.1|0
1635902100000|2021-11-03 01:15:00|7773.2|7768.2|7774.1|7769.1|7774.4|7769.4|7772.3|7767.3|0
1635902400000|2021-11-03 01:20:00|7774.2|7769.2|7776.1|7771.1|7776.6|7771.6|7773.3|7768.3|0
1635902700000|2021-11-03 01:25:00|7776|7771|7776.7|7771.7|7776.7|7771.7|7776|7771|0
1635903000000|2021-11-03 01:30:00|7776.8|7771.8|7777.1|7772.1|7777.4|7772.4|7775.4|7770.4|0
1635903300000|2021-11-03 01:35:00|7777|7772|7780.2|7775.2|7781.4|7776.4|7776.8|7771.8|0
1635903600000|2021-11-03 01:40:00|7780.3|7775.3|7779.5|7774.5|7781.1|7776.1|7779.4|7774.4|0
1635903900000|2021-11-03 01:45:00|7779.4|7774.4|7775.2|7770.2|7779.5|7774.5|7775|7770|0
1635904200000|2021-11-03 01:50:00|7775.3|7770.3|7776.6|7771.6|7777.1|7772.1|7774.7|7769.7|0
1635904500000|2021-11-03 01:55:00|7776.5|7771.5|7775.2|7770.2|7776.9|7771.9|7774.9|7769.9|0
1635904800000|2021-11-03 02:00:00|7774.8|7769.8|7773.8|7768.8|7775.3|7770.3|7773.4|7768.4|0
1635905100000|2021-11-03 02:05:00|7773.9|7768.9|7772.7|7767.7|7774.3|7769.3|7772.6|7767.6|0
1635905400000|2021-11-03 02:10:00|7772.6|7767.6|7772.8|7767.8|7773.7|7768.7|7772.2|7767.2|0
1635905700000|2021-11-03 02:15:00|7772.7|7767.7|7772.1|7767.1|7773.7|7768.7|7771.7|7766.7|0
1635906000000|2021-11-03 02:20:00|7772|7767|7774.6|7769.6|7774.7|7769.7|7772|7767|0
1635906300000|2021-11-03 02:25:00|7774.7|7769.7|7774.5|7769.5|7775.4|7770.4|7774.1|7769.1|0
1635906600000|2021-11-03 02:30:00|7774.3|7769.3|7772.1|7767.1|7774.7|7769.7|7772.1|7767.1|0
1635906900000|2021-11-03 02:35:00|7772|7767|7772.7|7767.7|7773|7768|7771.3|7766.3|0
1635907200000|2021-11-03 02:40:00|7772.8|7767.8|7772.2|7767.2|7773.9|7768.9|7771.9|7766.9|0
1635907500000|2021-11-03 02:45:00|7772.3|7767.3|7773.9|7768.9|7774.1|7769.1|7772.2|7767.2|0
1635907800000|2021-11-03 02:50:00|7774.1|7769.1|7774.6|7769.6|7775.1|7770.1|7773.7|7768.7|0
1635908100000|2021-11-03 02:55:00|7774.5|7769.5|7773.7|7768.7|7775|7770|7773.4|7768.4|0
1635908400000|2021-11-03 03:00:00|7773.8|7768.8|7774.7|7769.7|7775.1|7770.1|7773.1|7768.1|0
1635908700000|2021-11-03 03:05:00|7774.8|7769.8|7776.1|7771.1|7776.8|7771.8|7773.9|7768.9|0
1635909000000|2021-11-03 03:10:00|7776|7771|7775.5|7770.5|7776.4|7771.4|7775.3|7770.3|0
1635909300000|2021-11-03 03:15:00|7775.4|7770.4|7775|7770|7776.8|7771.8|7774.7|7769.7|0
1635909600000|2021-11-03 03:20:00|7774.8|7769.8|7775|7770|7776.2|7771.2|7774.4|7769.4|0
1635909900000|2021-11-03 03:25:00|7775.2|7770.2|7774.8|7769.8|7775.5|7770.5|7774.2|7769.2|0
1635910200000|2021-11-03 03:30:00|7774.9|7769.9|7774.1|7769.1|7775|7770|7774.1|7769.1|0
1635910500000|2021-11-03 03:35:00|7773.6|7768.6|7774|7769|7774.1|7769.1|7772.8|7767.8|0
1635910800000|2021-11-03 03:40:00|7773.9|7768.9|7774.6|7769.6|7774.6|7769.6|7773.7|7768.7|0
1635911100000|2021-11-03 03:45:00|7774.8|7769.8|7773.6|7768.6|7775.3|7770.3|7773.3|7768.3|0
1635911400000|2021-11-03 03:50:00|7773.7|7768.7|7772.9|7767.9|7773.8|7768.8|7772.3|7767.3|0
1635911700000|2021-11-03 03:55:00|7772.8|7767.8|7772.8|7767.8|7773.8|7768.8|7772.8|7767.8|0
1635912000000|2021-11-03 04:00:00|7772.7|7767.7|7773.1|7768.1|7773.4|7768.4|7772.5|7767.5|0
1635912300000|2021-11-03 04:05:00|7773.2|7768.2|7774.2|7769.2|7774.4|7769.4|7773.2|7768.2|0
1635912600000|2021-11-03 04:10:00|7774.3|7769.3|7773.6|7768.6|7774.3|7769.3|7773.6|7768.6|0
1635912900000|2021-11-03 04:15:00|7773.5|7768.5|7772.8|7767.8|7773.9|7768.9|7772.8|7767.8|0
1635913200000|2021-11-03 04:20:00|7772.7|7767.7|7773.1|7768.1|7773.1|7768.1|7772.7|7767.7|0
1635913500000|2021-11-03 04:25:00|7773|7768|7771.6|7766.6|7773.2|7768.2|7771.3|7766.3|0
1635913800000|2021-11-03 04:30:00|7771.4|7766.4|7772.8|7767.8|7772.9|7767.9|7771.3|7766.3|0
1635914100000|2021-11-03 04:35:00|7772.7|7767.7|7773.3|7768.3|7773.7|7768.7|7772.7|7767.7|0
1635914400000|2021-11-03 04:40:00|7773.5|7768.5|7773.2|7768.2|7773.8|7768.8|7772.9|7767.9|0
1635914700000|2021-11-03 04:45:00|7773.7|7768.7|7774.8|7769.8|7776.1|7771.1|7773.7|7768.7|0
1635915000000|2021-11-03 04:50:00|7774.9|7769.9|7773.7|7768.7|7775.6|7770.6|7773.4|7768.4|0
1635915300000|2021-11-03 04:55:00|7773.6|7768.6|7773.3|7768.3|7773.7|7768.7|7773|7768|0
1635915600000|2021-11-03 05:00:00|7773.4|7768.4|7772.6|7767.6|7774|7769|7772.2|7767.2|0
1635915900000|2021-11-03 05:05:00|7772.7|7767.7|7770.2|7765.2|7772.8|7767.8|7770.1|7765.1|0
1635916200000|2021-11-03 05:10:00|7770.3|7765.3|7770.8|7765.8|7770.8|7765.8|7769.3|7764.3|0
1635916500000|2021-11-03 05:15:00|7770.9|7765.9|7770.4|7765.4|7772|7767|7769.8|7764.8|0
1635916800000|2021-11-03 05:20:00|7770.6|7765.6|7770.2|7765.2|7772.3|7767.3|7770.1|7765.1|0
1635917100000|2021-11-03 05:25:00|7770.3|7765.3|7771.1|7766.1|7771.8|7766.8|7770.1|7765.1|0
1635917400000|2021-11-03 05:30:00|7770.9|7765.9|7770.7|7765.7|7771.7|7766.7|7770.2|7765.2|0
1635917700000|2021-11-03 05:35:00|7770.9|7765.9|7769.7|7764.7|7771.2|7766.2|7769.6|7764.6|0
1635918000000|2021-11-03 05:40:00|7769.8|7764.8|7770.7|7765.7|7770.9|7765.9|7769.5|7764.5|0
1635918300000|2021-11-03 05:45:00|7770.6|7765.6|7770|7765|7770.7|7765.7|7769.5|7764.5|0
1635918600000|2021-11-03 05:50:00|7769.9|7764.9|7769.6|7764.6|7770.4|7765.4|7769.5|7764.5|0
1635918900000|2021-11-03 05:55:00|7769.5|7764.5|7769.8|7764.8|7770|7765|7769.1|7764.1|0
1635919200000|2021-11-03 06:00:00|7769.9|7764.9|7771.2|7766.2|7771.4|7766.4|7769.9|7764.9|0
1635919500000|2021-11-03 06:05:00|7771.3|7766.3|7770.5|7765.5|7771.3|7766.3|7770.1|7765.1|0
1635919800000|2021-11-03 06:10:00|7770.6|7765.6|7772.3|7767.3|7772.5|7767.5|7770.3|7765.3|0
1635920100000|2021-11-03 06:15:00|7772.4|7767.4|7772.6|7767.6|7773.3|7768.3|7772|7767|0
1635920400000|2021-11-03 06:20:00|7772.5|7767.5|7774.6|7769.6|7775|7770|7772.5|7767.5|0
1635920700000|2021-11-03 06:25:00|7774.7|7769.7|7773.4|7768.4|7775.1|7770.1|7773.4|7768.4|0
1635921000000|2021-11-03 06:30:00|7773.5|7768.5|7771.7|7766.7|7773.9|7768.9|7771.7|7766.7|0
1635921300000|2021-11-03 06:35:00|7771.9|7766.9|7772|7767|7772.4|7767.4|7771.5|7766.5|0
1635921600000|2021-11-03 06:40:00|7771.9|7766.9|7772.3|7767.3|7772.7|7767.7|7771.8|7766.8|0
1635921900000|2021-11-03 06:45:00|7772.4|7767.4|7771.1|7766.1|7772.4|7767.4|7770|7765|0
1635922200000|2021-11-03 06:50:00|7771.2|7766.2|7772.1|7767.1|7772.2|7767.2|7771.2|7766.2|0
1635922500000|2021-11-03 06:55:00|7771.9|7766.9|7772|7767|7772.8|7767.8|7771.7|7766.7|0
1635922800000|2021-11-03 07:00:00|7771.9|7766.9|7771.7|7766.7|7775.5|7770.5|7771.1|7766.1|0
1635923100000|2021-11-03 07:05:00|7771.8|7766.8|7770.9|7765.9|7771.8|7766.8|7770.5|7765.5|0
1635923400000|2021-11-03 07:10:00|7770.8|7765.8|7770.1|7765.1|7771.3|7766.3|7769.9|7764.9|0
1635923700000|2021-11-03 07:15:00|7770.2|7765.2|7771.7|7766.7|7771.8|7766.8|7769.9|7764.9|0
1635924000000|2021-11-03 07:20:00|7772.3|7767.3|7774.8|7769.8|7774.8|7769.8|7772.1|7767.1|0
1635924300000|2021-11-03 07:25:00|7774.7|7769.7|7775|7770|7775.3|7770.3|7772.6|7767.6|0
1635924600000|2021-11-03 07:30:00|7775.1|7770.1|7774.5|7769.5|7777|7772|7773.8|7768.8|0
1635924900000|2021-11-03 07:35:00|7774.4|7769.4|7773.1|7768.1|7775.3|7770.3|7772.6|7767.6|0
1635925200000|2021-11-03 07:40:00|7773.3|7768.3|7773.3|7768.3|7773.7|7768.7|7772.8|7767.8|0
1635925500000|2021-11-03 07:45:00|7773.4|7768.4|7772.3|7767.3|7774.3|7769.3|7772.3|7767.3|0
1635925800000|2021-11-03 07:50:00|7772.4|7767.4|7773.1|7768.1|7773.6|7768.6|7772.4|7767.4|0
1635926100000|2021-11-03 07:55:00|7773.4|7768.4|7772.5|7767.5|7774.6|7769.6|7772.4|7767.4|0
1635926400000|2021-11-03 08:00:00|7772.4|7767.4|7779|7776|7786.8|7783.8|7766.4|7763.4|0
1635926700000|2021-11-03 08:05:00|7779.1|7776.1|7775.1|7772.1|7779.9|7776.9|7767.1|7764.1|0
1635927000000|2021-11-03 08:10:00|7775.4|7772.4|7780.5|7777.5|7781.5|7778.5|7772.2|7769.2|0
1635927300000|2021-11-03 08:15:00|7780.6|7777.6|7777.1|7774.1|7781.4|7778.4|7774.9|7771.9|0
1635927600000|2021-11-03 08:20:00|7777.2|7774.2|7774.6|7771.6|7777.8|7774.8|7773.3|7770.3|0
1635927900000|2021-11-03 08:25:00|7774.8|7771.8|7775.7|7772.7|7776.4|7773.4|7774.2|7771.2|0
1635928200000|2021-11-03 08:30:00|7775.6|7772.6|7776|7773|7776.8|7773.8|7772.5|7769.5|0
1635928500000|2021-11-03 08:35:00|7776.1|7773.1|7773.2|7770.2|7776.3|7773.3|7773.1|7770.1|0
1635928800000|2021-11-03 08:40:00|7773.3|7770.3|7779.9|7776.9|7781.7|7778.7|7773.3|7770.3|0
1635929100000|2021-11-03 08:45:00|7780|7777|7778.8|7775.8|7780.7|7777.7|7778.3|7775.3|0
1635929400000|2021-11-03 08:50:00|7779.2|7776.2|7779.7|7776.7|7782.3|7779.3|7778.3|7775.3|0
1635929700000|2021-11-03 08:55:00|7779.6|7776.6|7783.6|7780.6|7783.6|7780.6|7778.1|7775.1|0
1635930000000|2021-11-03 09:00:00|7784.3|7781.3|7785.6|7782.6|7787|7784|7784.3|7781.3|0
1635930300000|2021-11-03 09:05:00|7785.7|7782.7|7788.7|7785.7|7788.7|7785.7|7784.9|7781.9|0
1635930600000|2021-11-03 09:10:00|7788.6|7785.6|7789.6|7786.6|7792.2|7789.2|7787.5|7784.5|0
1635930900000|2021-11-03 09:15:00|7789.7|7786.7|7790.6|7787.6|7793.1|7790.1|7788.2|7785.2|0
1635931200000|2021-11-03 09:20:00|7790.7|7787.7|7789.9|7786.9|7791.2|7788.2|7789.2|7786.2|0
1635931500000|2021-11-03 09:25:00|7789.5|7786.5|7788.2|7785.2|7789.9|7786.9|7787.9|7784.9|0
1635931800000|2021-11-03 09:30:00|7788.1|7785.1|7788.9|7785.9|7790|7787|7786.6|7783.6|0
1635932100000|2021-11-03 09:35:00|7789|7786|7788.3|7785.3|7789|7786|7787.8|7784.8|0
1635932400000|2021-11-03 09:40:00|7788.2|7785.2|7789.1|7786.1|7790|7787|7788.2|7785.2|0
1635932700000|2021-11-03 09:45:00|7788.3|7785.3|7790.6|7787.6|7790.8|7787.8|7787.3|7784.3|0
1635933000000|2021-11-03 09:50:00|7790.7|7787.7|7792.9|7789.9|7793|7790|7789.9|7786.9|0
1635933300000|2021-11-03 09:55:00|7792|7789|7791.2|7788.2|7792.2|7789.2|7790.9|7787.9|0
1635933600000|2021-11-03 10:00:00|7791.3|7788.3|7792.8|7789.8|7793|7790|7789.6|7786.6|0
1635933900000|2021-11-03 10:05:00|7793|7790|7793.7|7790.7|7793.7|7790.7|7792.6|7789.6|0
1635934200000|2021-11-03 10:10:00|7794|7791|7793.6|7790.6|7794.9|7791.9|7791.3|7788.3|0
1635934500000|2021-11-03 10:15:00|7793.3|7790.3|7794.4|7791.4|7794.8|7791.8|7791.6|7788.6|0
1635934800000|2021-11-03 10:20:00|7794.6|7791.6|7795.8|7792.8|7796.2|7793.2|7793.5|7790.5|0
1635935100000|2021-11-03 10:25:00|7795.9|7792.9|7798.8|7795.8|7798.8|7795.8|7793.6|7790.6|0
1635935400000|2021-11-03 10:30:00|7798.7|7795.7|7799.2|7796.2|7800.8|7797.8|7798.7|7795.7|0
1635935700000|2021-11-03 10:35:00|7799.3|7796.3|7796.8|7793.8|7799.4|7796.4|7796.4|7793.4|0
1635936000000|2021-11-03 10:40:00|7796.7|7793.7|7794.7|7791.7|7796.9|7793.9|7794.6|7791.6|0
1635936300000|2021-11-03 10:45:00|7794.6|7791.6|7793.1|7790.1|7795|7792|7793|7790|0
1635936600000|2021-11-03 10:50:00|7793.2|7790.2|7794.1|7791.1|7795|7792|7792.2|7789.2|0
1635936900000|2021-11-03 10:55:00|7794|7791|7796|7793|7796|7793|7793.1|7790.1|0
1635937200000|2021-11-03 11:00:00|7793.1|7790.1|7795|7792|7797.8|7794.8|7792.9|7789.9|0
1635937500000|2021-11-03 11:05:00|7795.3|7792.3|7795.1|7792.1|7797.3|7794.3|7794.4|7791.4|0
1635937800000|2021-11-03 11:10:00|7795.2|7792.2|7797.2|7794.2|7797.5|7794.5|7794.8|7791.8|0
1635938100000|2021-11-03 11:15:00|7797.3|7794.3|7796.3|7793.3|7798|7795|7795.4|7792.4|0
1635938400000|2021-11-03 11:20:00|7796.2|7793.2|7798.2|7795.2|7798.4|7795.4|7795.5|7792.5|0
1635938700000|2021-11-03 11:25:00|7798.5|7795.5|7801.3|7798.3|7803.6|7800.6|7797.3|7794.3|0
1635939000000|2021-11-03 11:30:00|7801.4|7798.4|7803.4|7800.4|7804.4|7801.4|7801.1|7798.1|0
1635939300000|2021-11-03 11:35:00|7803.5|7800.5|7802.5|7799.5|7804.3|7801.3|7802.1|7799.1|0
1635939600000|2021-11-03 11:40:00|7802.7|7799.7|7802.8|7799.8|7804.1|7801.1|7801.7|7798.7|0
1635939900000|2021-11-03 11:45:00|7802.3|7799.3|7802|7799|7803.5|7800.5|7801.2|7798.2|0
1635940200000|2021-11-03 11:50:00|7801.7|7798.7|7804.5|7801.5|7804.5|7801.5|7801.7|7798.7|0
1635940500000|2021-11-03 11:55:00|7804.6|7801.6|7804.2|7801.2|7805.1|7802.1|7803.8|7800.8|0
1635940800000|2021-11-03 12:00:00|7804.3|7801.3|7804.8|7801.8|7806.8|7803.8|7803.9|7800.9|0
1635941100000|2021-11-03 12:05:00|7804.7|7801.7|7806.3|7803.3|7807.6|7804.6|7804.6|7801.6|0
1635941400000|2021-11-03 12:10:00|7805.6|7802.6|7807.7|7804.7|7808.1|7805.1|7805.6|7802.6|0
1635941700000|2021-11-03 12:15:00|7807|7804|7805.5|7802.5|7807.3|7804.3|7804.9|7801.9|0
1635942000000|2021-11-03 12:20:00|7805.4|7802.4|7803.5|7800.5|7805.6|7802.6|7802.3|7799.3|0
1635942300000|2021-11-03 12:25:00|7803.6|7800.6|7805.6|7802.6|7806|7803|7803.4|7800.4|0
1635942600000|2021-11-03 12:30:00|7805.4|7802.4|7800|7797|7805.5|7802.5|7800|7797|0
1635942900000|2021-11-03 12:35:00|7800.3|7797.3|7800.7|7797.7|7801.1|7798.1|7797.6|7794.6|0
1635943200000|2021-11-03 12:40:00|7800.6|7797.6|7800|7797|7801|7798|7798.8|7795.8|0
1635943500000|2021-11-03 12:45:00|7800.1|7797.1|7803|7800|7803.1|7800.1|7800.1|7797.1|0
1635943800000|2021-11-03 12:50:00|7803.1|7800.1|7800.5|7797.5|7803.5|7800.5|7800.5|7797.5|0
1635944100000|2021-11-03 12:55:00|7801|7798|7798.5|7795.5|7802.1|7799.1|7798.5|7795.5|0
1635944400000|2021-11-03 13:00:00|7798.4|7795.4|7796.1|7793.1|7798.5|7795.5|7792|7789|0
1635944700000|2021-11-03 13:05:00|7796.2|7793.2|7801|7798|7801.3|7798.3|7796.2|7793.2|0
1635945000000|2021-11-03 13:10:00|7801.1|7798.1|7801.1|7798.1|7801.1|7798.1|7799.8|7796.8|0
1635945300000|2021-11-03 13:15:00|7801|7798|7801.5|7798.5|7801.5|7798.5|7799.5|7796.5|0
1635945600000|2021-11-03 13:20:00|7801.3|7798.3|7801.8|7798.8|7802|7799|7800.5|7797.5|0
1635945900000|2021-11-03 13:25:00|7804|7801|7796.8|7793.8|7804|7801|7796.5|7793.5|0
1635946200000|2021-11-03 13:30:00|7797.7|7794.7|7799.2|7797.4|7816.2|7814.4|7789.9|7788.1|0
1635946500000|2021-11-03 13:35:00|7798.8|7797|7798.8|7797|7800.6|7798.8|7768.3|7766.5|0
1635946800000|2021-11-03 13:40:00|7797.3|7795.5|7787.5|7785.7|7800.2|7798.4|7785.2|7783.4|0
1635947100000|2021-11-03 13:45:00|7787.3|7785.5|7806.1|7804.3|7806.6|7804.8|7787.3|7785.5|0
1635947400000|2021-11-03 13:50:00|7805.4|7803.6|7807|7805.2|7813.1|7811.3|7800.7|7798.9|0
1635947700000|2021-11-03 13:55:00|7807.1|7805.3|7805.6|7803.8|7809.8|7808|7798|7796.2|0
1635948000000|2021-11-03 14:00:00|7806.6|7804.8|7777.2|7775.4|7808.1|7806.3|7776.3|7774.5|0
1635948300000|2021-11-03 14:05:00|7777.8|7776|7788.2|7786.4|7792.6|7790.8|7772.8|7771|0
1635948600000|2021-11-03 14:10:00|7788|7786.2|7794.6|7792.8|7799.7|7797.9|7783.5|7781.7|0
1635948900000|2021-11-03 14:15:00|7793.7|7791.9|7799.8|7798|7806|7804.2|7793.4|7791.6|0
1635949200000|2021-11-03 14:20:00|7799.7|7797.9|7811.7|7809.9|7818.2|7816.4|7799.7|7797.9|0
1635949500000|2021-11-03 14:25:00|7812.1|7810.3|7803.9|7802.1|7813.3|7811.5|7800.1|7798.3|0
1635949800000|2021-11-03 14:30:00|7804.1|7802.3|7805|7803.2|7809.5|7807.7|7798.2|7796.4|0
1635950100000|2021-11-03 14:35:00|7806.2|7804.4|7801.2|7799.4|7809.3|7807.5|7792.5|7790.7|0
1635950400000|2021-11-03 14:40:00|7801.4|7799.6|7798.7|7796.9|7802.8|7801|7793|7791.2|0
1635950700000|2021-11-03 14:45:00|7798.8|7797|7803.1|7801.3|7808.7|7806.9|7796.8|7795|0
1635951000000|2021-11-03 14:50:00|7803.4|7801.6|7806.1|7804.3|7810|7808.2|7801.7|7799.9|0
1635951300000|2021-11-03 14:55:00|7806.6|7804.8|7796.7|7794.9|7807.4|7805.6|7793.4|7791.6|0
1635951600000|2021-11-03 15:00:00|7797.3|7795.5|7796|7794.2|7798.8|7797|7793.1|7791.3|0
1635951900000|2021-11-03 15:05:00|7795.9|7794.1|7787.2|7785.4|7797.5|7795.7|7787|7785.2|0
1635952200000|2021-11-03 15:10:00|7787.1|7785.3|7784.5|7782.7|7787.7|7785.9|7779.9|7778.1|0
1635952500000|2021-11-03 15:15:00|7784.9|7783.1|7792|7790.2|7793.9|7792.1|7784.6|7782.8|0
1635952800000|2021-11-03 15:20:00|7792.1|7790.3|7789.4|7787.6|7796.2|7794.4|7789.2|7787.4|0
1635953100000|2021-11-03 15:25:00|7789.2|7787.4|7794.5|7792.7|7797.6|7795.8|7786.3|7784.5|0
1635953400000|2021-11-03 15:30:00|7794.2|7792.4|7782.1|7780.3|7797.2|7795.4|7782|7780.2|0
1635953700000|2021-11-03 15:35:00|7781.7|7779.9|7782.6|7780.8|7783.2|7781.4|7774|7772.2|0
1635954000000|2021-11-03 15:40:00|7782|7780.2|7793.1|7791.3|7793.5|7791.7|7781.8|7780|0
1635954300000|2021-11-03 15:45:00|7793|7791.2|7797|7795.2|7797|7795.2|7786.5|7784.7|0
1635954600000|2021-11-03 15:50:00|7797.1|7795.3|7798.4|7796.6|7799.7|7797.9|7793.4|7791.6|0
1635954900000|2021-11-03 15:55:00|7798.5|7796.7|7804.8|7803|7808.4|7806.6|7794.4|7792.6|0
1635955200000|2021-11-03 16:00:00|7804.7|7802.9|7798.9|7797.1|7805.4|7803.6|7798.9|7797.1|0
1635955500000|2021-11-03 16:05:00|7799.3|7797.5|7797.4|7795.6|7801.6|7799.8|7794.7|7792.9|0
1635955800000|2021-11-03 16:10:00|7797.7|7795.9|7795.4|7793.6|7799|7797.2|7792.2|7790.4|0
1635956100000|2021-11-03 16:15:00|7795.5|7793.7|7794.7|7792.9|7798.4|7796.6|7794.2|7792.4|0
1635956400000|2021-11-03 16:20:00|7795|7793.2|7790.8|7789|7798.3|7796.5|7786|7784.2|0
1635956700000|2021-11-03 16:25:00|7790.2|7788.4|7799.3|7797.5|7800.4|7798.6|7789.8|7788|0
1635957000000|2021-11-03 16:30:00|7800.2|7798.4|7809.2|7807.4|7811|7809.2|7795.8|7794|0
1635957300000|2021-11-03 16:35:00|7809.3|7807.5|7808.4|7806.6|7812.8|7811|7806.6|7804.8|0
1635957600000|2021-11-03 16:40:00|7808.2|7806.4|7807.2|7805.4|7810.4|7808.6|7804.2|7802.4|0
1635957900000|2021-11-03 16:45:00|7807.1|7805.3|7805.4|7803.6|7810.1|7808.3|7802.1|7800.3|0
1635958200000|2021-11-03 16:50:00|7805.3|7803.5|7803.2|7801.4|7807.4|7805.6|7802.7|7800.9|0
1635958500000|2021-11-03 16:55:00|7803|7801.2|7807.4|7805.6|7807.5|7805.7|7802.5|7800.7|0
1635958800000|2021-11-03 17:00:00|7807.5|7805.7|7804.3|7802.5|7807.8|7806|7801.9|7800.1|0
1635959100000|2021-11-03 17:05:00|7804.6|7802.8|7807|7805.2|7809.8|7808|7802.7|7800.9|0
1635959400000|2021-11-03 17:10:00|7806.9|7805.1|7803.8|7802|7809.1|7807.3|7803.3|7801.5|0
1635959700000|2021-11-03 17:15:00|7803.7|7801.9|7801.2|7799.4|7805.4|7803.6|7796.1|7794.3|0
1635960000000|2021-11-03 17:20:00|7801.5|7799.7|7801.7|7799.9|7804.6|7802.8|7799.4|7797.6|0
1635960300000|2021-11-03 17:25:00|7801.6|7799.8|7805.9|7804.1|7806|7804.2|7801.2|7799.4|0
1635960600000|2021-11-03 17:30:00|7806|7804.2|7808.7|7806.9|7808.9|7807.1|7805.1|7803.3|0
1635960900000|2021-11-03 17:35:00|7808.8|7807|7809.4|7807.6|7810.4|7808.6|7806.9|7805.1|0
1635961200000|2021-11-03 17:40:00|7809.8|7808|7809.7|7807.9|7812.8|7811|7808|7806.2|0
1635961500000|2021-11-03 17:45:00|7809.9|7808.1|7803.1|7801.3|7810.2|7808.4|7797.9|7796.1|0
1635961800000|2021-11-03 17:50:00|7803|7801.2|7800.6|7798.8|7804.7|7802.9|7800.5|7798.7|0
1635962100000|2021-11-03 17:55:00|7800.7|7798.9|7794.6|7792.8|7800.7|7798.9|7792.7|7790.9|0
1635962400000|2021-11-03 18:00:00|7794.8|7793|7834.1|7832.3|7838.8|7837|7790.7|7788.9|0
1635962700000|2021-11-03 18:05:00|7834.6|7832.8|7816.1|7814.3|7837.8|7836|7809.2|7807.4|0
1635963000000|2021-11-03 18:10:00|7815.3|7813.5|7801.8|7800|7815.5|7813.7|7796.1|7794.3|0
1635963300000|2021-11-03 18:15:00|7802.1|7800.3|7813.6|7811.8|7814|7812.2|7796.5|7794.7|0
1635963600000|2021-11-03 18:20:00|7813.7|7811.9|7817.6|7815.8|7819.9|7818.1|7807.6|7805.8|0
1635963900000|2021-11-03 18:25:00|7817.8|7816|7817.8|7816|7822.2|7820.4|7815.2|7813.4|0
1635964200000|2021-11-03 18:30:00|7817.9|7816.1|7816.3|7814.5|7821.9|7820.1|7802.5|7800.7|0
1635964500000|2021-11-03 18:35:00|7816.4|7814.6|7817.6|7815.8|7823|7821.2|7812.3|7810.5|0
1635964800000|2021-11-03 18:40:00|7818.5|7816.7|7824|7822.2|7825.6|7823.8|7810.1|7808.3|0
1635965100000|2021-11-03 18:45:00|7823.8|7822|7839.7|7837.9|7840|7838.2|7823.7|7821.9|0
1635965400000|2021-11-03 18:50:00|7839.4|7837.6|7846.3|7844.5|7848.3|7846.5|7837|7835.2|0
1635965700000|2021-11-03 18:55:00|7846.5|7844.7|7863.3|7861.5|7866.6|7864.8|7846.3|7844.5|0
1635966000000|2021-11-03 19:00:00|7863.8|7862|7878.8|7877|7882.4|7880.6|7856.4|7854.6|0
1635966300000|2021-11-03 19:05:00|7879|7877.2|7879.5|7877.7|7881.2|7879.4|7872.3|7870.5|0
1635966600000|2021-11-03 19:10:00|7879.3|7877.5|7873.5|7871.7|7884.7|7882.9|7872.1|7870.3|0
1635966900000|2021-11-03 19:15:00|7873.4|7871.6|7876.3|7874.5|7881.2|7879.4|7872.5|7870.7|0
1635967200000|2021-11-03 19:20:00|7876.4|7874.6|7877.5|7875.7|7878.2|7876.4|7865.8|7864|0
1635967500000|2021-11-03 19:25:00|7876.8|7875|7878.6|7876.8|7881.1|7879.3|7872.3|7870.5|0
1635967800000|2021-11-03 19:30:00|7878.8|7877|7882.7|7880.9|7888.1|7886.3|7878.8|7877|0
1635968100000|2021-11-03 19:35:00|7882.2|7880.4|7887|7885.2|7887|7885.2|7879.6|7877.8|0
1635968400000|2021-11-03 19:40:00|7885.8|7884|7889.4|7887.6|7892.7|7890.9|7885.8|7884|0
1635968700000|2021-11-03 19:45:00|7888.8|7887|7898.1|7896.3|7898.7|7896.9|7888.8|7887|0
1635969000000|2021-11-03 19:50:00|7896.9|7895.1|7897.1|7895.3|7897.4|7895.6|7887.2|7885.4|0
1635969300000|2021-11-03 19:55:00|7897|7895.2|7900.7|7898.9|7904.1|7902.3|7894.6|7892.8|0
1635969600000|2021-11-03 20:00:00|7901.3|7898.3|7901.5|7898.5|7904.3|7901.3|7894.2|7891.2|0
1635969900000|2021-11-03 20:05:00|7901.6|7898.6|7900.9|7897.9|7902|7899|7900.2|7897.2|0
1635970200000|2021-11-03 20:10:00|7901|7898|7896.9|7893.9|7902.1|7899.1|7896.6|7893.6|0
1635970500000|2021-11-03 20:15:00|7896.8|7893.8|7890.7|7887.7|7897.1|7894.1|7890.7|7887.7|0
1635970800000|2021-11-03 20:20:00|7892.2|7889.2|7893.8|7890.8|7893.8|7890.8|7890.2|7887.2|0
1635971100000|2021-11-03 20:25:00|7893.7|7890.7|7892.1|7889.1|7894.1|7891.1|7892.1|7889.1|0
1635971400000|2021-11-03 20:30:00|7892.4|7889.4|7890.5|7887.5|7893.1|7890.1|7890.5|7887.5|0
1635971700000|2021-11-03 20:35:00|7890.1|7887.1|7890.9|7887.9|7891.4|7888.4|7887.7|7884.7|0
1635972000000|2021-11-03 20:40:00|7891|7888|7891.6|7888.6|7892|7889|7889|7886|0
1635972300000|2021-11-03 20:45:00|7891.8|7888.8|7890.9|7887.9|7891.9|7888.9|7890.1|7887.1|0
1635972600000|2021-11-03 20:50:00|7890.8|7887.8|7893.7|7890.7|7895|7892|7890.8|7887.8|0
1635972900000|2021-11-03 20:55:00|7893.9|7890.9|7894.2|7891.2|7895.4|7892.4|7893.6|7890.6|0
1635973200000|2021-11-03 21:00:00|7894.4|7891.4|7896.9|7893.9|7896.9|7893.9|7894.1|7891.1|0
1635973500000|2021-11-03 21:05:00|7897|7894|7896.9|7893.9|7897.3|7894.3|7895.7|7892.7|0
1635973800000|2021-11-03 21:10:00|7896.8|7893.8|7898|7895|7898.1|7895.1|7896.6|7893.6|0
1635974100000|2021-11-03 21:15:00|7897.9|7894.9|7898.9|7895.9|7900.2|7897.2|7897.6|7894.6|0
1635974400000|2021-11-03 21:20:00|7899|7896|7898.1|7895.1|7899.7|7896.7|7898|7895|0
1635974700000|2021-11-03 21:25:00|7898|7895|7899.7|7896.7|7899.7|7896.7|7898|7895|0
1635975000000|2021-11-03 21:30:00|7899.6|7896.6|7900.1|7897.1|7900.4|7897.4|7899.4|7896.4|0
1635975300000|2021-11-03 21:35:00|7900.2|7897.2|7899.8|7896.8|7900.2|7897.2|7899.3|7896.3|0
1635975600000|2021-11-03 21:40:00|7899.7|7896.7|7898.8|7895.8|7899.9|7896.9|7898.8|7895.8|0
1635975900000|2021-11-03 21:45:00|7898.7|7895.7|7900|7897|7900|7897|7898.7|7895.7|0
1635976200000|2021-11-03 21:50:00|7900.1|7897.1|7900.5|7897.5|7901|7898|7899.6|7896.6|0
1635976500000|2021-11-03 21:55:00|7900.7|7897.7|7903.4|7900.4|7903.4|7900.4|7900.6|7897.6|0
1635976800000|2021-11-03 22:00:00|7903.6|7900.6|7903.4|7900.4|7903.7|7900.7|7902.8|7899.8|0
1635977100000|2021-11-03 22:05:00|7903.9|7900.9|7904.1|7901.1|7904.9|7901.9|7903.2|7900.2|0
1635977400000|2021-11-03 22:10:00|7904.2|7901.2|7905.9|7902.9|7906.5|7903.5|7904.2|7901.2|0
1635977700000|2021-11-03 22:15:00|7906.1|7903.1|7908.9|7905.9|7908.9|7905.9|7905.5|7902.5|0
1635978000000|2021-11-03 22:20:00|7908.7|7905.7|7913.7|7910.7|7913.8|7910.8|7908.7|7905.7|0
1635978300000|2021-11-03 22:25:00|7913.9|7910.9|7916.3|7913.3|7916.4|7913.4|7913.9|7910.9|0
1635978600000|2021-11-03 22:30:00|7916.5|7913.5|7915.3|7912.3|7916.5|7913.5|7915.2|7912.2|0
1635978900000|2021-11-03 22:35:00|7915.4|7912.4|7915|7912|7916.6|7913.6|7914.9|7911.9|0
1635979200000|2021-11-03 22:40:00|7914.9|7911.9|7913.3|7910.3|7914.9|7911.9|7911.9|7908.9|0
1635979500000|2021-11-03 22:45:00|7913.5|7910.5|7914.9|7911.9|7916.4|7913.4|7913.5|7910.5|0
1635979800000|2021-11-03 22:50:00|7914.8|7911.8|7914|7911|7915.4|7912.4|7914|7911|0
1635980100000|2021-11-03 22:55:00|7913.5|7910.5|7914.5|7911.5|7915.6|7912.6|7913.5|7910.5|0
1635980400000|2021-11-03 23:00:00|7914.2|7911.2|7916.1|7913.1|7916.3|7913.3|7913.2|7910.2|0
1635980700000|2021-11-03 23:05:00|7916|7913|7916.6|7913.6|7916.8|7913.8|7914.3|7911.3|0
1635981000000|2021-11-03 23:10:00|7916.7|7913.7|7918.7|7915.7|7919|7916|7916.7|7913.7|0
1635981300000|2021-11-03 23:15:00|7918.9|7915.9|7920.7|7917.7|7920.7|7917.7|7917.6|7914.6|0
1635981600000|2021-11-03 23:20:00|7921|7918|7921.9|7918.9|7922.4|7919.4|7920.3|7917.3|0
1635981900000|2021-11-03 23:25:00|7921.8|7918.8|7922.7|7919.7|7922.9|7919.9|7921.7|7918.7|0
1635982200000|2021-11-03 23:30:00|7922.6|7919.6|7922.9|7919.9|7923.1|7920.1|7921.9|7918.9|0
1635982500000|2021-11-03 23:35:00|7922.7|7919.7|7922.6|7919.6|7923.1|7920.1|7922.2|7919.2|0
1635982800000|2021-11-03 23:40:00|7922.7|7919.7|7924|7921|7924.4|7921.4|7921.8|7918.8|0
1635983100000|2021-11-03 23:45:00|7924.1|7921.1|7925.3|7922.3|7927.4|7924.4|7924.1|7921.1|0
1635983400000|2021-11-03 23:50:00|7925.2|7922.2|7925.1|7922.1|7925.6|7922.6|7924.1|7921.1|0
1635983700000|2021-11-03 23:55:00|7925|7922|7925.8|7920.8|7926.2|7923.1|7922.7|7919.7|0
1635984000000|2021-11-04 00:00:00|7925.5|7920.5|7922|7917|7925.5|7920.5|7921.3|7916.3|0
1635984300000|2021-11-04 00:05:00|7922.3|7917.3|7921|7916|7922.5|7917.5|7920.3|7915.3|0
1635984600000|2021-11-04 00:10:00|7921.1|7916.1|7920.1|7915.1|7921.9|7916.9|7920.1|7915.1|0
1635984900000|2021-11-04 00:15:00|7920.2|7915.2|7921.1|7916.1|7921.4|7916.4|7920|7915|0
1635985200000|2021-11-04 00:20:00|7921|7916|7922.3|7917.3|7922.8|7917.8|7920.9|7915.9|0
1635985500000|2021-11-04 00:25:00|7922.4|7917.4|7920.8|7915.8|7923.4|7918.4|7920.6|7915.6|0
1635985800000|2021-11-04 00:30:00|7921|7916|7921.9|7916.9|7922.4|7917.4|7921|7916|0
1635986100000|2021-11-04 00:35:00|7921.8|7916.8|7919.4|7914.4|7921.9|7916.9|7918.6|7913.6|0
1635986400000|2021-11-04 00:40:00|7919.5|7914.5|7917.3|7912.3|7919.5|7914.5|7917.2|7912.2|0
1635986700000|2021-11-04 00:45:00|7917.4|7912.4|7918.1|7913.1|7918.3|7913.3|7916.1|7911.1|0
1635987000000|2021-11-04 00:50:00|7918|7913|7919.8|7914.8|7920.3|7915.3|7917.8|7912.8|0
1635987300000|2021-11-04 00:55:00|7920.2|7915.2|7920.1|7915.1|7920.5|7915.5|7918.9|7913.9|0
1635987600000|2021-11-04 01:00:00|7920|7915|7915.1|7910.1|7920|7915|7914.4|7909.4|0
1635987900000|2021-11-04 01:05:00|7915.2|7910.2|7916.6|7911.6|7917|7912|7914.3|7909.3|0
1635988200000|2021-11-04 01:10:00|7916.7|7911.7|7915.8|7910.8|7917.3|7912.3|7915.1|7910.1|0
1635988500000|2021-11-04 01:15:00|7915.9|7910.9|7914.2|7909.2|7916.6|7911.6|7913.5|7908.5|0
1635988800000|2021-11-04 01:20:00|7914.1|7909.1|7915.1|7910.1|7915.1|7910.1|7912.7|7907.7|0
1635989100000|2021-11-04 01:25:00|7915|7910|7915.7|7910.7|7916.1|7911.1|7914.9|7909.9|0
1635989400000|2021-11-04 01:30:00|7915.8|7910.8|7914.4|7909.4|7916.4|7911.4|7913.4|7908.4|0
1635989700000|2021-11-04 01:35:00|7914.5|7909.5|7913.4|7908.4|7915.1|7910.1|7911.2|7906.2|0
1635990000000|2021-11-04 01:40:00|7913.5|7908.5|7913.4|7908.4|7914.1|7909.1|7912.5|7907.5|0
1635990300000|2021-11-04 01:45:00|7913.3|7908.3|7912.8|7907.8|7914.1|7909.1|7911.8|7906.8|0
1635990600000|2021-11-04 01:50:00|7912.7|7907.7|7911.9|7906.9|7913.2|7908.2|7911.2|7906.2|0
1635990900000|2021-11-04 01:55:00|7912|7907|7911.1|7906.1|7912.9|7907.9|7909.5|7904.5|0
1635991200000|2021-11-04 02:00:00|7911.2|7906.2|7910.8|7905.8|7912.6|7907.6|7910.8|7905.8|0
1635991500000|2021-11-04 02:05:00|7910.9|7905.9|7911.8|7906.8|7912.1|7907.1|7910.1|7905.1|0
1635991800000|2021-11-04 02:10:00|7911.7|7906.7|7912.3|7907.3|7912.3|7907.3|7910.9|7905.9|0
1635992100000|2021-11-04 02:15:00|7912.2|7907.2|7912.7|7907.7|7913.6|7908.6|7912.2|7907.2|0
1635992400000|2021-11-04 02:20:00|7912.6|7907.6|7913.7|7908.7|7913.7|7908.7|7912.2|7907.2|0
1635992700000|2021-11-04 02:25:00|7913.6|7908.6|7913.2|7908.2|7913.7|7908.7|7912.9|7907.9|0
1635993000000|2021-11-04 02:30:00|7913.3|7908.3|7914.3|7909.3|7914.3|7909.3|7913|7908|0
1635993300000|2021-11-04 02:35:00|7914.2|7909.2|7914.8|7909.8|7915|7910|7914|7909|0
1635993600000|2021-11-04 02:40:00|7914.7|7909.7|7916.4|7911.4|7917.2|7912.2|7914.7|7909.7|0
1635993900000|2021-11-04 02:45:00|7916.3|7911.3|7916.6|7911.6|7917.2|7912.2|7916.3|7911.3|0
1635994200000|2021-11-04 02:50:00|7916.5|7911.5|7916.9|7911.9|7917.1|7912.1|7916.1|7911.1|0
1635994500000|2021-11-04 02:55:00|7916.8|7911.8|7916.2|7911.2|7917.1|7912.1|7915.8|7910.8|0
1635994800000|2021-11-04 03:00:00|7916.3|7911.3|7915|7910|7916.4|7911.4|7914.4|7909.4|0
1635995100000|2021-11-04 03:05:00|7914.9|7909.9|7914.8|7909.8|7915.6|7910.6|7914.6|7909.6|0
1635995400000|2021-11-04 03:10:00|7914.7|7909.7|7914.5|7909.5|7916|7911|7914.1|7909.1|0
1635995700000|2021-11-04 03:15:00|7914.3|7909.3|7915.1|7910.1|7915.5|7910.5|7914|7909|0
1635996000000|2021-11-04 03:20:00|7915|7910|7914.7|7909.7|7915.6|7910.6|7914.3|7909.3|0
1635996300000|2021-11-04 03:25:00|7914.5|7909.5|7913.4|7908.4|7914.8|7909.8|7913.3|7908.3|0
1635996600000|2021-11-04 03:30:00|7913.3|7908.3|7912.1|7907.1|7914.3|7909.3|7911.8|7906.8|0
1635996900000|2021-11-04 03:35:00|7912|7907|7913|7908|7913.1|7908.1|7911.6|7906.6|0
1635997200000|2021-11-04 03:40:00|7913.1|7908.1|7913.1|7908.1|7913.3|7908.3|7912.4|7907.4|0
1635997500000|2021-11-04 03:45:00|7912.9|7907.9|7911.8|7906.8|7913|7908|7911.7|7906.7|0
1635997800000|2021-11-04 03:50:00|7911.9|7906.9|7911.6|7906.6|7912.1|7907.1|7911.3|7906.3|0
1635998100000|2021-11-04 03:55:00|7911.5|7906.5|7912|7907|7912.1|7907.1|7911.4|7906.4|0
1635998400000|2021-11-04 04:00:00|7911.8|7906.8|7912.3|7907.3|7913|7908|7911.6|7906.6|0
1635998700000|2021-11-04 04:05:00|7912.5|7907.5|7913.5|7908.5|7913.8|7908.8|7912.4|7907.4|0
1635999000000|2021-11-04 04:10:00|7913.6|7908.6|7915|7910|7915.3|7910.3|7913.4|7908.4|0
1635999300000|2021-11-04 04:15:00|7914.9|7909.9|7915.2|7910.2|7915.5|7910.5|7914.8|7909.8|0
1635999600000|2021-11-04 04:20:00|7915.3|7910.3|7914.7|7909.7|7915.6|7910.6|7914.5|7909.5|0
1635999900000|2021-11-04 04:25:00|7914.8|7909.8|7914.5|7909.5|7915|7910|7914.1|7909.1|0
1636000200000|2021-11-04 04:30:00|7914.3|7909.3|7915.8|7910.8|7916.6|7911.6|7914.3|7909.3|0
1636000500000|2021-11-04 04:35:00|7915.9|7910.9|7915.9|7910.9|7916.3|7911.3|7915|7910|0
1636000800000|2021-11-04 04:40:00|7916|7911|7915.2|7910.2|7916.2|7911.2|7914.4|7909.4|0
1636001100000|2021-11-04 04:45:00|7915.1|7910.1|7913.9|7908.9|7915.1|7910.1|7913.6|7908.6|0
1636001400000|2021-11-04 04:50:00|7913.8|7908.8|7913.5|7908.5|7913.8|7908.8|7912.9|7907.9|0
1636001700000|2021-11-04 04:55:00|7913.6|7908.6|7914.2|7909.2|7914.2|7909.2|7913.4|7908.4|0
1636002000000|2021-11-04 05:00:00|7914|7909|7915.8|7910.8|7915.9|7910.9|7913.9|7908.9|0
1636002300000|2021-11-04 05:05:00|7915.9|7910.9|7914.1|7909.1|7916.1|7911.1|7914.1|7909.1|0
1636002600000|2021-11-04 05:10:00|7914.2|7909.2|7912.6|7907.6|7914.2|7909.2|7912.4|7907.4|0
1636002900000|2021-11-04 05:15:00|7912.7|7907.7|7913.4|7908.4|7913.5|7908.5|7912.4|7907.4|0
1636003200000|2021-11-04 05:20:00|7913.3|7908.3|7914.6|7909.6|7915|7910|7913.3|7908.3|0
1636003500000|2021-11-04 05:25:00|7914.7|7909.7|7914.1|7909.1|7915.2|7910.2|7914.1|7909.1|0
1636003800000|2021-11-04 05:30:00|7913.9|7908.9|7914.3|7909.3|7915.2|7910.2|7913.9|7908.9|0
1636004100000|2021-11-04 05:35:00|7914.2|7909.2|7913.7|7908.7|7914.4|7909.4|7912.9|7907.9|0
1636004400000|2021-11-04 05:40:00|7913.6|7908.6|7917.4|7912.4|7918.6|7913.6|7913.5|7908.5|0
1636004700000|2021-11-04 05:45:00|7917.3|7912.3|7917.8|7912.8|7918.7|7913.7|7917.3|7912.3|0
1636005000000|2021-11-04 05:50:00|7917.9|7912.9|7916.6|7911.6|7919.4|7914.4|7916.5|7911.5|0
1636005300000|2021-11-04 05:55:00|7916.5|7911.5|7914.4|7909.4|7916.6|7911.6|7914.3|7909.3|0
1636005600000|2021-11-04 06:00:00|7914.7|7909.7|7913.4|7908.4|7915.3|7910.3|7912.4|7907.4|0
1636005900000|2021-11-04 06:05:00|7913.5|7908.5|7913.9|7908.9|7916|7911|7913.5|7908.5|0
1636006200000|2021-11-04 06:10:00|7913.8|7908.8|7913.9|7908.9|7915.1|7910.1|7912.4|7907.4|0
1636006500000|2021-11-04 06:15:00|7913.8|7908.8|7914.8|7909.8|7915.3|7910.3|7913|7908|0
1636006800000|2021-11-04 06:20:00|7914.7|7909.7|7914.5|7909.5|7915|7910|7913.5|7908.5|0
1636007100000|2021-11-04 06:25:00|7914.1|7909.1|7918.2|7913.2|7918.5|7913.5|7914.1|7909.1|0
1636007400000|2021-11-04 06:30:00|7918.1|7913.1|7918.5|7913.5|7918.8|7913.8|7916.9|7911.9|0
1636007700000|2021-11-04 06:35:00|7918.4|7913.4|7918|7913|7918.7|7913.7|7917.2|7912.2|0
1636008000000|2021-11-04 06:40:00|7917.9|7912.9|7917.6|7912.6|7918|7913|7916.6|7911.6|0
1636008300000|2021-11-04 06:45:00|7917.5|7912.5|7918.5|7913.5|7918.5|7913.5|7917.4|7912.4|0
1636008600000|2021-11-04 06:50:00|7918.4|7913.4|7917.9|7912.9|7919.3|7914.3|7917.4|7912.4|0
1636008900000|2021-11-04 06:55:00|7917.6|7912.6|7916.9|7911.9|7918|7913|7916.4|7911.4|0
1636009200000|2021-11-04 07:00:00|7917|7912|7917.7|7912.7|7918.3|7913.3|7916.5|7911.5|0
1636009500000|2021-11-04 07:05:00|7917.8|7912.8|7917.8|7912.8|7918.4|7913.4|7916.8|7911.8|0
1636009800000|2021-11-04 07:10:00|7917.6|7912.6|7920|7915|7920.5|7915.5|7917.4|7912.4|0
1636010100000|2021-11-04 07:15:00|7919.8|7914.8|7919.2|7914.2|7920.4|7915.4|7919.2|7914.2|0
1636010400000|2021-11-04 07:20:00|7919.3|7914.3|7918.8|7913.8|7920|7915|7918.6|7913.6|0
1636010700000|2021-11-04 07:25:00|7918.9|7913.9|7919.6|7914.6|7919.6|7914.6|7918.6|7913.6|0
1636011000000|2021-11-04 07:30:00|7919.8|7914.8|7917.4|7912.4|7921|7916|7917.1|7912.1|0
1636011300000|2021-11-04 07:35:00|7916.9|7911.9|7918.4|7913.4|7918.6|7913.6|7916.8|7911.8|0
1636011600000|2021-11-04 07:40:00|7918.2|7913.2|7919.5|7914.5|7920.5|7915.5|7918.1|7913.1|0
1636011900000|2021-11-04 07:45:00|7919.6|7914.6|7919.9|7914.9|7920.3|7915.3|7919.2|7914.2|0
1636012200000|2021-11-04 07:50:00|7920|7915|7921.1|7916.1|7921.1|7916.1|7919.9|7914.9|0
1636012500000|2021-11-04 07:55:00|7921|7916|7920.4|7915.4|7921.3|7916.3|7919.8|7914.8|0
1636012800000|2021-11-04 08:00:00|7920.5|7915.5|7947.2|7944.2|7948.5|7945.5|7920.1|7915.1|0
1636013100000|2021-11-04 08:05:00|7947.1|7944.1|7965.5|7962.5|7970.5|7967.5|7945.9|7942.9|0
1636013400000|2021-11-04 08:10:00|7965.7|7962.7|7978.8|7975.8|7980.9|7977.9|7964.5|7961.5|0
1636013700000|2021-11-04 08:15:00|7978.9|7975.9|7988.4|7985.4|7988.8|7985.8|7978.9|7975.9|0
1636014000000|2021-11-04 08:20:00|7988.1|7985.1|7990.7|7987.7|7993.4|7990.4|7982.4|7979.4|0
1636014300000|2021-11-04 08:25:00|7990.6|7987.6|7987.8|7984.8|7992.2|7989.2|7987.3|7984.3|0
1636014600000|2021-11-04 08:30:00|7988.2|7985.2|7990.9|7987.9|7994.3|7991.3|7986.2|7983.2|0
1636014900000|2021-11-04 08:35:00|7990.8|7987.8|7989.4|7986.4|7992.1|7989.1|7989.2|7986.2|0
1636015200000|2021-11-04 08:40:00|7989.1|7986.1|7988.8|7985.8|7990.4|7987.4|7988|7985|0
1636015500000|2021-11-04 08:45:00|7989.1|7986.1|7988.6|7985.6|7990.9|7987.9|7987.3|7984.3|0
1636015800000|2021-11-04 08:50:00|7988.7|7985.7|7985.5|7982.5|7989.8|7986.8|7985.3|7982.3|0
1636016100000|2021-11-04 08:55:00|7985.4|7982.4|7982.8|7979.8|7986.5|7983.5|7981.9|7978.9|0
1636016400000|2021-11-04 09:00:00|7982.9|7979.9|7980.4|7977.4|7983.4|7980.4|7977.2|7974.2|0
1636016700000|2021-11-04 09:05:00|7980.7|7977.7|7984.2|7981.2|7984.5|7981.5|7979.2|7976.2|0
1636017000000|2021-11-04 09:10:00|7984.6|7981.6|7981.7|7978.7|7987.1|7984.1|7981.1|7978.1|0
1636017300000|2021-11-04 09:15:00|7983.7|7980.7|7982.5|7979.5|7983.9|7980.9|7980.4|7977.4|0
1636017600000|2021-11-04 09:20:00|7982.4|7979.4|7985.7|7982.7|7988.8|7985.8|7982|7979|0
1636017900000|2021-11-04 09:25:00|7985.6|7982.6|7985.6|7982.6|7987.3|7984.3|7983.8|7980.8|0
1636018200000|2021-11-04 09:30:00|7985.7|7982.7|7987.1|7984.1|7990.4|7987.4|7985|7982|0
1636018500000|2021-11-04 09:35:00|7987.2|7984.2|7983.4|7980.4|7990.5|7987.5|7983.4|7980.4|0
1636018800000|2021-11-04 09:40:00|7983.2|7980.2|7982.6|7979.6|7983.2|7980.2|7979.8|7976.8|0
1636019100000|2021-11-04 09:45:00|7982.5|7979.5|7983|7980|7983.2|7980.2|7981.8|7978.8|0
1636019400000|2021-11-04 09:50:00|7982.9|7979.9|7982.6|7979.6|7984.1|7981.1|7982.6|7979.6|0
1636019700000|2021-11-04 09:55:00|7982.5|7979.5|7982.6|7979.6|7982.9|7979.9|7981.9|7978.9|0
1636020000000|2021-11-04 10:00:00|7982.5|7979.5|7983.1|7980.1|7983.5|7980.5|7981.9|7978.9|0
1636020300000|2021-11-04 10:05:00|7983.3|7980.3|7980.2|7977.2|7983.6|7980.6|7979.1|7976.1|0
1636020600000|2021-11-04 10:10:00|7979.9|7976.9|7977.2|7974.2|7980.6|7977.6|7977.2|7974.2|0
1636020900000|2021-11-04 10:15:00|7978.4|7975.4|7978.2|7975.2|7979.7|7976.7|7977.2|7974.2|0
1636021200000|2021-11-04 10:20:00|7978.5|7975.5|7978|7975|7979.4|7976.4|7977.5|7974.5|0
1636021500000|2021-11-04 10:25:00|7978.1|7975.1|7980.3|7977.3|7980.5|7977.5|7977.8|7974.8|0
1636021800000|2021-11-04 10:30:00|7980.4|7977.4|7981|7978|7981.9|7978.9|7979.4|7976.4|0
1636022100000|2021-11-04 10:35:00|7980|7977|7985.3|7982.3|7985.3|7982.3|7979.6|7976.6|0
1636022400000|2021-11-04 10:40:00|7985.6|7982.6|7985.7|7982.7|7986.2|7983.2|7985|7982|0
1636022700000|2021-11-04 10:45:00|7985.4|7982.4|7981.8|7978.8|7985.5|7982.5|7981.4|7978.4|0
1636023000000|2021-11-04 10:50:00|7981.6|7978.6|7980.4|7977.4|7981.6|7978.6|7979.4|7976.4|0
1636023300000|2021-11-04 10:55:00|7981.1|7978.1|7982.4|7979.4|7982.6|7979.6|7980.2|7977.2|0
1636023600000|2021-11-04 11:00:00|7981.3|7978.3|7978.7|7975.7|7982|7979|7975.5|7972.5|0
1636023900000|2021-11-04 11:05:00|7978.2|7975.2|7979|7976|7980.4|7977.4|7976.8|7973.8|0
1636024200000|2021-11-04 11:10:00|7978.8|7975.8|7975.3|7972.3|7978.8|7975.8|7974.5|7971.5|0
1636024500000|2021-11-04 11:15:00|7975.1|7972.1|7974|7971|7975.5|7972.5|7973.7|7970.7|0
1636024800000|2021-11-04 11:20:00|7973.9|7970.9|7973.5|7970.5|7974.4|7971.4|7971|7968|0
1636025100000|2021-11-04 11:25:00|7973.8|7970.8|7973.3|7970.3|7974|7971|7972.8|7969.8|0
1636025400000|2021-11-04 11:30:00|7973.4|7970.4|7976.1|7973.1|7976.9|7973.9|7973.4|7970.4|0
1636025700000|2021-11-04 11:35:00|7976.4|7973.4|7976|7973|7976.4|7973.4|7973.9|7970.9|0
1636026000000|2021-11-04 11:40:00|7976.3|7973.3|7976.9|7973.9|7976.9|7973.9|7974.8|7971.8|0
1636026300000|2021-11-04 11:45:00|7977|7974|7976.6|7973.6|7977.6|7974.6|7975.8|7972.8|0
1636026600000|2021-11-04 11:50:00|7976.4|7973.4|7975.3|7972.3|7976.6|7973.6|7973.9|7970.9|0
1636026900000|2021-11-04 11:55:00|7975.4|7972.4|7975.1|7972.1|7976|7973|7974.8|7971.8|0
1636027200000|2021-11-04 12:00:00|7974.9|7971.9|7976.6|7973.6|7977.7|7974.7|7974.9|7971.9|0
1636027500000|2021-11-04 12:05:00|7976.7|7973.7|7977.3|7974.3|7978.1|7975.1|7976.7|7973.7|0
1636027800000|2021-11-04 12:10:00|7977.2|7974.2|7976.2|7973.2|7977.5|7974.5|7975.4|7972.4|0
1636028100000|2021-11-04 12:15:00|7976.3|7973.3|7979.5|7976.5|7981.1|7978.1|7976.3|7973.3|0
1636028400000|2021-11-04 12:20:00|7979.7|7976.7|7983.2|7980.2|7984.2|7981.2|7979.6|7976.6|0
1636028700000|2021-11-04 12:25:00|7983.3|7980.3|7984.5|7981.5|7985.6|7982.6|7983.2|7980.2|0
1636029000000|2021-11-04 12:30:00|7984.4|7981.4|7980.5|7977.5|7984.5|7981.5|7979|7976|0
1636029300000|2021-11-04 12:35:00|7980.4|7977.4|7974.6|7971.6|7980.6|7977.6|7974.6|7971.6|0
1636029600000|2021-11-04 12:40:00|7974.8|7971.8|7971.1|7968.1|7974.8|7971.8|7969.2|7966.2|0
1636029900000|2021-11-04 12:45:00|7971.3|7968.3|7974.7|7971.7|7975|7972|7970.1|7967.1|0
1636030200000|2021-11-04 12:50:00|7974.8|7971.8|7981.7|7978.7|7981.8|7978.8|7974.8|7971.8|0
1636030500000|2021-11-04 12:55:00|7980.8|7977.8|7980.8|7977.8|7982.9|7979.9|7979.2|7976.2|0
1636030800000|2021-11-04 13:00:00|7980.6|7977.6|7977.3|7974.3|7981.8|7978.8|7977.1|7974.1|0
1636031100000|2021-11-04 13:05:00|7977.4|7974.4|7981.1|7978.1|7981.1|7978.1|7977.3|7974.3|0
1636031400000|2021-11-04 13:10:00|7980.9|7977.9|7978.2|7975.2|7983.3|7980.3|7978.1|7975.1|0
1636031700000|2021-11-04 13:15:00|7978.3|7975.3|7973.7|7970.7|7980.3|7977.3|7972.6|7969.6|0
1636032000000|2021-11-04 13:20:00|7973.8|7970.8|7972.6|7969.6|7973.8|7970.8|7971|7968|0
1636032300000|2021-11-04 13:25:00|7973.6|7970.6|7965.7|7962.7|7973.9|7970.9|7963.6|7960.6|0
1636032600000|2021-11-04 13:30:00|7966.7|7963.7|7963.7|7961.9|7975.5|7973.7|7954.7|7952.9|0
1636032900000|2021-11-04 13:35:00|7962.5|7960.7|7974.9|7973.1|7978|7976.2|7959.7|7957.9|0
1636033200000|2021-11-04 13:40:00|7974.6|7972.8|7975.2|7973.4|7977.3|7975.5|7961.6|7959.8|0
1636033500000|2021-11-04 13:45:00|7975.1|7973.3|7986.4|7984.6|7994.9|7993.1|7974.8|7973|0
1636033800000|2021-11-04 13:50:00|7985.8|7984|7989.8|7988|7995.3|7993.5|7981.4|7979.6|0
1636034100000|2021-11-04 13:55:00|7989.5|7987.7|7987.8|7986|8000.3|7998.5|7985.1|7983.3|0
1636034400000|2021-11-04 14:00:00|7988.3|7986.5|7989.6|7987.8|7999.9|7998.1|7978.9|7977.1|0
1636034700000|2021-11-04 14:05:00|7989.3|7987.5|7993.5|7991.7|7999.2|7997.4|7984.7|7982.9|0
1636035000000|2021-11-04 14:10:00|7993.8|7992|8004.4|8002.6|8005.6|8003.8|7993.1|7991.3|0
1636035300000|2021-11-04 14:15:00|8003.5|8001.7|8004.9|8003.1|8007.6|8005.8|7999.7|7997.9|0
1636035600000|2021-11-04 14:20:00|8005.4|8003.6|8002.7|8000.9|8005.5|8003.7|7993.3|7991.5|0
1636035900000|2021-11-04 14:25:00|8002.8|8001|8002.2|8000.4|8007.8|8006|7999|7997.2|0
1636036200000|2021-11-04 14:30:00|8002.6|8000.8|8007.7|8005.9|8022.9|8021.1|8002.5|8000.7|0
1636036500000|2021-11-04 14:35:00|8008|8006.2|8004.8|8003|8013|8011.2|8004.7|8002.9|0
1636036800000|2021-11-04 14:40:00|8003.9|8002.1|8008.6|8006.8|8014.1|8012.3|8002.5|8000.7|0
1636037100000|2021-11-04 14:45:00|8009|8007.2|8024.5|8022.7|8025.5|8023.7|8008.1|8006.3|0
1636037400000|2021-11-04 14:50:00|8024|8022.2|8013.5|8011.7|8024.6|8022.8|8007.4|8005.6|0
1636037700000|2021-11-04 14:55:00|8013.4|8011.6|8013.7|8011.9|8016.5|8014.7|8008.4|8006.6|0
1636038000000|2021-11-04 15:00:00|8014.1|8012.3|7998.1|7996.3|8014.2|8012.4|7996.1|7994.3|0
1636038300000|2021-11-04 15:05:00|7997.2|7995.4|8000.9|7999.1|8006.5|8004.7|7997|7995.2|0
1636038600000|2021-11-04 15:10:00|8001|7999.2|8007.3|8005.5|8017|8015.2|8001|7999.2|0
1636038900000|2021-11-04 15:15:00|8007.2|8005.4|8004.5|8002.7|8009.9|8008.1|7999|7997.2|0
1636039200000|2021-11-04 15:20:00|8004|8002.2|7982|7980.2|8005|8003.2|7982|7980.2|0
1636039500000|2021-11-04 15:25:00|7982.3|7980.5|7962.3|7960.5|7983.1|7981.3|7961.8|7960|0
1636039800000|2021-11-04 15:30:00|7962.6|7960.8|7959.1|7957.3|7972.7|7970.9|7958.1|7956.3|0
1636040100000|2021-11-04 15:35:00|7960.4|7958.6|7966.2|7964.4|7969.7|7967.9|7960.1|7958.3|0
1636040400000|2021-11-04 15:40:00|7966.5|7964.7|7966.9|7965.1|7973.3|7971.5|7957|7955.2|0
1636040700000|2021-11-04 15:45:00|7967|7965.2|7957.2|7955.4|7972.3|7970.5|7956.4|7954.6|0
1636041000000|2021-11-04 15:50:00|7957.3|7955.5|7977.4|7975.6|7977.4|7975.6|7953.8|7952|0
1636041300000|2021-11-04 15:55:00|7977.6|7975.8|7998.3|7996.5|8000.3|7998.5|7976.7|7974.9|0
1636041600000|2021-11-04 16:00:00|7998.5|7996.7|7993.3|7991.5|8006|8004.2|7993|7991.2|0
1636041900000|2021-11-04 16:05:00|7993.5|7991.7|7998.2|7996.4|7999.7|7997.9|7992.1|7990.3|0
1636042200000|2021-11-04 16:10:00|7997.8|7996|8005.3|8003.5|8015|8013.2|7996.6|7994.8|0
1636042500000|2021-11-04 16:15:00|8004.6|8002.8|8008.1|8006.3|8015.4|8013.6|8000.9|7999.1|0
1636042800000|2021-11-04 16:20:00|8008|8006.2|7998.9|7997.1|8012.6|8010.8|7992.7|7990.9|0
1636043100000|2021-11-04 16:25:00|7998.4|7996.6|7998.9|7997.1|8003.3|8001.5|7992.7|7990.9|0
1636043400000|2021-11-04 16:30:00|7998.6|7996.8|7989.1|7987.3|7999.5|7997.7|7987.1|7985.3|0
1636043700000|2021-11-04 16:35:00|7988.4|7986.6|8000.5|7998.7|8002.5|8000.7|7988.4|7986.6|0
1636044000000|2021-11-04 16:40:00|8000.6|7998.8|7997.6|7995.8|8000.6|7998.8|7993.9|7992.1|0
1636044300000|2021-11-04 16:45:00|7997|7995.2|7999.5|7997.7|8002.5|8000.7|7993.3|7991.5|0
1636044600000|2021-11-04 16:50:00|7999.4|7997.6|7994.4|7992.6|8001.1|7999.3|7990.5|7988.7|0
1636044900000|2021-11-04 16:55:00|7993.6|7991.8|7999.6|7997.8|7999.9|7998.1|7993.3|7991.5|0
1636045200000|2021-11-04 17:00:00|8000.8|7999|7986.8|7985|8000.8|7999|7982.9|7981.1|0
1636045500000|2021-11-04 17:05:00|7986.4|7984.6|7997.1|7995.3|7997.1|7995.3|7984|7982.2|0
1636045800000|2021-11-04 17:10:00|7998.3|7996.5|8012.8|8011|8014.7|8012.9|7997.5|7995.7|0
1636046100000|2021-11-04 17:15:00|8012.6|8010.8|8008|8006.2|8013.6|8011.8|8005.4|8003.6|0
1636046400000|2021-11-04 17:20:00|8008.1|8006.3|8007.2|8005.4|8011.4|8009.6|8005.5|8003.7|0
1636046700000|2021-11-04 17:25:00|8007.3|8005.5|8003.8|8002|8008|8006.2|7999.9|7998.1|0
1636047000000|2021-11-04 17:30:00|8003.9|8002.1|8010.7|8008.9|8013.6|8011.8|8003.6|8001.8|0
1636047300000|2021-11-04 17:35:00|8010.6|8008.8|8011.7|8009.9|8017.1|8015.3|8008.8|8007|0
1636047600000|2021-11-04 17:40:00|8012|8010.2|8015.3|8013.5|8019.1|8017.3|8011.3|8009.5|0
1636047900000|2021-11-04 17:45:00|8015.4|8013.6|8021.2|8019.4|8025.5|8023.7|8014|8012.2|0
1636048200000|2021-11-04 17:50:00|8021.3|8019.5|8022.2|8020.4|8022.8|8021|8017.2|8015.4|0
1636048500000|2021-11-04 17:55:00|8022|8020.2|8031.8|8030|8037.1|8035.3|8020.9|8019.1|0
1636048800000|2021-11-04 18:00:00|8031.3|8029.5|8019|8017.2|8032.9|8031.1|8018.9|8017.1|0
1636049100000|2021-11-04 18:05:00|8018.8|8017|8035.3|8033.5|8036.2|8034.4|8017.1|8015.3|0
1636049400000|2021-11-04 18:10:00|8035.5|8033.7|8038.1|8036.3|8039.2|8037.4|8033.7|8031.9|0
1636049700000|2021-11-04 18:15:00|8038.2|8036.4|8041.3|8039.5|8041.3|8039.5|8031.4|8029.6|0
1636050000000|2021-11-04 18:20:00|8041.5|8039.7|8052.6|8050.8|8052.6|8050.8|8037.4|8035.6|0
1636050300000|2021-11-04 18:25:00|8052.5|8050.7|8051.6|8049.8|8059.9|8058.1|8051.1|8049.3|0
1636050600000|2021-11-04 18:30:00|8052|8050.2|8053.3|8051.5|8057|8055.2|8050.5|8048.7|0
1636050900000|2021-11-04 18:35:00|8053.5|8051.7|8066.2|8064.4|8068.9|8067.1|8053.3|8051.5|0
1636051200000|2021-11-04 18:40:00|8066.1|8064.3|8069.6|8067.8|8069.6|8067.8|8061.4|8059.6|0
1636051500000|2021-11-04 18:45:00|8069.2|8067.4|8068.9|8067.1|8077.9|8076.1|8066.7|8064.9|0
1636051800000|2021-11-04 18:50:00|8069.3|8067.5|8057.9|8056.1|8077.1|8075.3|8056.4|8054.6|0
1636052100000|2021-11-04 18:55:00|8056.7|8054.9|8028.8|8027|8062.6|8060.8|8028.8|8027|0
1636052400000|2021-11-04 19:00:00|8029.2|8027.4|8027.6|8025.8|8036.2|8034.4|8019.3|8017.5|0
1636052700000|2021-11-04 19:05:00|8027.3|8025.5|8014.7|8012.9|8034.5|8032.7|8011.5|8009.7|0
1636053000000|2021-11-04 19:10:00|8014.9|8013.1|8019.5|8017.7|8025.9|8024.1|8011|8009.2|0
1636053300000|2021-11-04 19:15:00|8020.2|8018.4|8025.4|8023.6|8026.1|8024.3|8016.9|8015.1|0
1636053600000|2021-11-04 19:20:00|8025.6|8023.8|8033.8|8032|8037.9|8036.1|8025.3|8023.5|0
1636053900000|2021-11-04 19:25:00|8033.5|8031.7|8016.5|8014.7|8034.8|8033|8015.5|8013.7|0
1636054200000|2021-11-04 19:30:00|8017.5|8015.7|8019.7|8017.9|8026.9|8025.1|8015.7|8013.9|0
1636054500000|2021-11-04 19:35:00|8019.8|8018|8006.2|8004.4|8019.8|8018|8004.6|8002.8|0
1636054800000|2021-11-04 19:40:00|8006|8004.2|7997.7|7995.9|8006.5|8004.7|7993.6|7991.8|0
1636055100000|2021-11-04 19:45:00|7997.8|7996|8016.4|8014.6|8016.4|8014.6|7997.4|7995.6|0
1636055400000|2021-11-04 19:50:00|8016.5|8014.7|8008.8|8007|8017|8015.2|8001.3|7999.5|0
1636055700000|2021-11-04 19:55:00|8009|8007.2|8003.1|8001.3|8009|8007.2|7992.6|7990.8|0
1636056000000|2021-11-04 20:00:00|8003.7|8000.7|8002.1|7999.1|8006.8|8003.8|7997.8|7994.8|0
1636056300000|2021-11-04 20:05:00|8002|7999|8000.4|7997.4|8003.7|8000.7|7998.1|7995.1|0
1636056600000|2021-11-04 20:10:00|8000.2|7997.2|7994.6|7991.6|8001.2|7998.2|7994.2|7991.2|0
1636056900000|2021-11-04 20:15:00|7994.4|7991.4|7994.1|7991.1|7995.2|7992.2|7991.6|7988.6|0
1636057200000|2021-11-04 20:20:00|7993.9|7990.9|7994.5|7991.5|7994.9|7991.9|7992.8|7989.8|0
1636057500000|2021-11-04 20:25:00|7994.3|7991.3|7996.4|7993.4|7999.1|7996.1|7994.3|7991.3|0
1636057800000|2021-11-04 20:30:00|7996.6|7993.6|7998.8|7995.8|7999.1|7996.1|7996|7993|0
1636058100000|2021-11-04 20:35:00|7998.3|7995.3|7999.5|7996.5|7999.9|7996.9|7997.6|7994.6|0
1636058400000|2021-11-04 20:40:00|7999.2|7996.2|8000|7997|8001|7998|7999.2|7996.2|0
1636058700000|2021-11-04 20:45:00|8000.3|7997.3|8001.2|7998.2|8002.1|7999.1|7999.7|7996.7|0
1636059000000|2021-11-04 20:50:00|8000.9|7997.9|8000.7|7997.7|8001.2|7998.2|8000.1|7997.1|0
1636059300000|2021-11-04 20:55:00|8000.3|7997.3|7996.6|7993.6|8001.1|7998.1|7996.4|7993.4|0
1636059600000|2021-11-04 21:00:00|7996.7|7993.7|7995.5|7992.5|7996.7|7993.7|7994.6|7991.6|0
1636059900000|2021-11-04 21:05:00|7995.1|7992.1|7997.3|7994.3|7998.7|7995.7|7994.9|7991.9|0
1636060200000|2021-11-04 21:10:00|7997.2|7994.2|7996.6|7993.6|7998.8|7995.8|7995.8|7992.8|0
1636060500000|2021-11-04 21:15:00|7996.7|7993.7|7997.9|7994.9|7998|7995|7996.7|7993.7|0
1636060800000|2021-11-04 21:20:00|7997.8|7994.8|7998.3|7995.3|7998.5|7995.5|7997.6|7994.6|0
1636061100000|2021-11-04 21:25:00|7998.2|7995.2|7997.5|7994.5|7998.3|7995.3|7996|7993|0
1636061400000|2021-11-04 21:30:00|7997.4|7994.4|7998.5|7995.5|7999.2|7996.2|7997.4|7994.4|0
1636061700000|2021-11-04 21:35:00|7998.3|7995.3|7999|7996|7999|7996|7997.7|7994.7|0
1636062000000|2021-11-04 21:40:00|7998.9|7995.9|7998.4|7995.4|7998.9|7995.9|7997.9|7994.9|0
1636062300000|2021-11-04 21:45:00|7998.3|7995.3|7998.2|7995.2|7998.9|7995.9|7997.8|7994.8|0
1636062600000|2021-11-04 21:50:00|7998.3|7995.3|7998.6|7995.6|7998.7|7995.7|7997.6|7994.6|0
1636062900000|2021-11-04 21:55:00|7998.7|7995.7|7998.7|7995.7|8000.4|7997.4|7998.4|7995.4|0
1636063200000|2021-11-04 22:00:00|7997.9|7994.9|7999.1|7996.1|7999.3|7996.3|7996.5|7993.5|0
1636063500000|2021-11-04 22:05:00|7999|7996|7999|7996|7999.5|7996.5|7998.3|7995.3|0
1636063800000|2021-11-04 22:10:00|7998.8|7995.8|7998.7|7995.7|7998.9|7995.9|7998|7995|0
1636064100000|2021-11-04 22:15:00|7998.4|7995.4|7999.2|7996.2|7999.4|7996.4|7998.4|7995.4|0
1636064400000|2021-11-04 22:20:00|7999|7996|8001.3|7998.3|8001.6|7998.6|7998.9|7995.9|0
1636064700000|2021-11-04 22:25:00|8001.4|7998.4|8004.1|8001.1|8004.3|8001.3|8001.2|7998.2|0
1636065000000|2021-11-04 22:30:00|8003.2|8000.2|8003.2|8000.2|8004.2|8001.2|8002.6|7999.6|0
1636065300000|2021-11-04 22:35:00|8003.3|8000.3|8004.3|8001.3|8004.4|8001.4|8003.1|8000.1|0
1636065600000|2021-11-04 22:40:00|8004.2|8001.2|8004.4|8001.4|8004.5|8001.5|8003.9|8000.9|0
1636065900000|2021-11-04 22:45:00|8004|8001|8002.2|7999.2|8004|8001|8001.8|7998.8|0
1636066200000|2021-11-04 22:50:00|8002.3|7999.3|8002.2|7999.2|8002.9|7999.9|8002.1|7999.1|0
1636066500000|2021-11-04 22:55:00|8002.3|7999.3|8000.9|7997.9|8002.6|7999.6|8000.4|7997.4|0
1636066800000|2021-11-04 23:00:00|8001.3|7998.3|7999.1|7996.1|8001.9|7998.9|7999.1|7996.1|0
1636067100000|2021-11-04 23:05:00|7998.9|7995.9|7996.9|7993.9|7999.8|7996.8|7996.5|7993.5|0
1636067400000|2021-11-04 23:10:00|7997|7994|7998|7995|7999|7996|7995.7|7992.7|0
1636067700000|2021-11-04 23:15:00|7997.2|7994.2|7995.8|7992.8|7997.9|7994.9|7994.6|7991.6|0
1636068000000|2021-11-04 23:20:00|7995.3|7992.3|7993.9|7990.9|7995.9|7992.9|7992.7|7989.7|0
1636068300000|2021-11-04 23:25:00|7994.1|7991.1|7992.3|7989.3|7995.6|7992.6|7992|7989|0
1636068600000|2021-11-04 23:30:00|7992.1|7989.1|7990.7|7987.7|7992.1|7989.1|7990.2|7987.2|0
1636068900000|2021-11-04 23:35:00|7990.8|7987.8|7991.5|7988.5|7992.2|7989.2|7990.8|7987.8|0
1636069200000|2021-11-04 23:40:00|7991.9|7988.9|7993.2|7990.2|7993.6|7990.6|7991.8|7988.8|0
1636069500000|2021-11-04 23:45:00|7992.8|7989.8|7992.6|7989.6|7993.5|7990.5|7992.4|7989.4|0
1636069800000|2021-11-04 23:50:00|7992.7|7989.7|7991.7|7988.7|7993.8|7990.8|7991.7|7988.7|0
1636070100000|2021-11-04 23:55:00|7991.8|7988.8|7995.2|7990.2|7995.2|7991.9|7991.6|7988.6|0
1636070400000|2021-11-05 00:00:00|7995|7990|7992.8|7987.8|7995.5|7990.5|7991.9|7986.9|0
1636070700000|2021-11-05 00:05:00|7992.7|7987.7|7990.9|7985.9|7993.3|7988.3|7990.1|7985.1|0
1636071000000|2021-11-05 00:10:00|7990.8|7985.8|7988.9|7983.9|7991.1|7986.1|7988.7|7983.7|0
1636071300000|2021-11-05 00:15:00|7989|7984|7989.5|7984.5|7991.7|7986.7|7988.4|7983.4|0
1636071600000|2021-11-05 00:20:00|7989.4|7984.4|7988.8|7983.8|7989.5|7984.5|7987.1|7982.1|0
1636071900000|2021-11-05 00:25:00|7988.7|7983.7|7986.2|7981.2|7988.7|7983.7|7984.7|7979.7|0
1636072200000|2021-11-05 00:30:00|7985.9|7980.9|7983.4|7978.4|7986.3|7981.3|7983.2|7978.2|0
1636072500000|2021-11-05 00:35:00|7983.5|7978.5|7984.1|7979.1|7984.2|7979.2|7982.6|7977.6|0
1636072800000|2021-11-05 00:40:00|7983.7|7978.7|7984.9|7979.9|7984.9|7979.9|7982.1|7977.1|0
1636073100000|2021-11-05 00:45:00|7985|7980|7986.7|7981.7|7986.8|7981.8|7983.9|7978.9|0
1636073400000|2021-11-05 00:50:00|7986.8|7981.8|7986.3|7981.3|7986.8|7981.8|7985|7980|0
1636073700000|2021-11-05 00:55:00|7986.2|7981.2|7988.5|7983.5|7988.5|7983.5|7986|7981|0
1636074000000|2021-11-05 01:00:00|7988.4|7983.4|7984|7979|7989.4|7984.4|7983.6|7978.6|0
1636074300000|2021-11-05 01:05:00|7983.9|7978.9|7986.5|7981.5|7987.4|7982.4|7983.9|7978.9|0
1636074600000|2021-11-05 01:10:00|7986.7|7981.7|7988.1|7983.1|7988.5|7983.5|7986.1|7981.1|0
1636074900000|2021-11-05 01:15:00|7988.4|7983.4|7989.4|7984.4|7991|7986|7988.2|7983.2|0
1636075200000|2021-11-05 01:20:00|7989.5|7984.5|7991|7986|7991.2|7986.2|7988.7|7983.7|0
1636075500000|2021-11-05 01:25:00|7990.9|7985.9|7989.6|7984.6|7991.1|7986.1|7988.3|7983.3|0
1636075800000|2021-11-05 01:30:00|7989.4|7984.4|7986.9|7981.9|7989.4|7984.4|7986.5|7981.5|0
1636076100000|2021-11-05 01:35:00|7987.2|7982.2|7984.1|7979.1|7989.2|7984.2|7983.3|7978.3|0
1636076400000|2021-11-05 01:40:00|7983.9|7978.9|7985.8|7980.8|7986.9|7981.9|7983.5|7978.5|0
1636076700000|2021-11-05 01:45:00|7985.7|7980.7|7987.3|7982.3|7988.5|7983.5|7985.2|7980.2|0
1636077000000|2021-11-05 01:50:00|7987.4|7982.4|7986|7981|7988.2|7983.2|7985.5|7980.5|0
1636077300000|2021-11-05 01:55:00|7986.1|7981.1|7985.9|7980.9|7986.2|7981.2|7984.1|7979.1|0
1636077600000|2021-11-05 02:00:00|7985.7|7980.7|7986.5|7981.5|7986.9|7981.9|7984.3|7979.3|0
1636077900000|2021-11-05 02:05:00|7986.6|7981.6|7987.3|7982.3|7988.5|7983.5|7986.4|7981.4|0
1636078200000|2021-11-05 02:10:00|7987.2|7982.2|7986.5|7981.5|7987.9|7982.9|7986.2|7981.2|0
1636078500000|2021-11-05 02:15:00|7986.4|7981.4|7986.5|7981.5|7986.8|7981.8|7985.2|7980.2|0
1636078800000|2021-11-05 02:20:00|7986.6|7981.6|7987.5|7982.5|7987.5|7982.5|7985.8|7980.8|0
1636079100000|2021-11-05 02:25:00|7987.7|7982.7|7989.7|7984.7|7989.7|7984.7|7987.7|7982.7|0
1636079400000|2021-11-05 02:30:00|7989.6|7984.6|7988.3|7983.3|7990|7985|7988.2|7983.2|0
1636079700000|2021-11-05 02:35:00|7988.2|7983.2|7988.2|7983.2|7989|7984|7987.7|7982.7|0
1636080000000|2021-11-05 02:40:00|7988.3|7983.3|7989.1|7984.1|7989.8|7984.8|7987.9|7982.9|0
1636080300000|2021-11-05 02:45:00|7988.7|7983.7|7989.5|7984.5|7991.4|7986.4|7988|7983|0
1636080600000|2021-11-05 02:50:00|7989.3|7984.3|7990|7985|7990.5|7985.5|7989.2|7984.2|0
1636080900000|2021-11-05 02:55:00|7989.9|7984.9|7989.3|7984.3|7990.9|7985.9|7989.2|7984.2|0
1636081200000|2021-11-05 03:00:00|7989.4|7984.4|7990.4|7985.4|7991|7986|7989.3|7984.3|0
1636081500000|2021-11-05 03:05:00|7990.3|7985.3|7990.8|7985.8|7991.2|7986.2|7989.8|7984.8|0
1636081800000|2021-11-05 03:10:00|7990.9|7985.9|7991.6|7986.6|7991.9|7986.9|7990.6|7985.6|0
1636082100000|2021-11-05 03:15:00|7991.7|7986.7|7991.4|7986.4|7992|7987|7991|7986|0
1636082400000|2021-11-05 03:20:00|7991.5|7986.5|7992.1|7987.1|7992.1|7987.1|7990.7|7985.7|0
1636082700000|2021-11-05 03:25:00|7992.4|7987.4|7991.5|7986.5|7992.8|7987.8|7991.4|7986.4|0
1636083000000|2021-11-05 03:30:00|7991.4|7986.4|7992.3|7987.3|7992.7|7987.7|7991.3|7986.3|0
1636083300000|2021-11-05 03:35:00|7992.2|7987.2|7991.4|7986.4|7992.3|7987.3|7991.1|7986.1|0
1636083600000|2021-11-05 03:40:00|7991.3|7986.3|7988.7|7983.7|7991.3|7986.3|7987.9|7982.9|0
1636083900000|2021-11-05 03:45:00|7988.6|7983.6|7990.6|7985.6|7990.8|7985.8|7988.3|7983.3|0
1636084200000|2021-11-05 03:50:00|7990.7|7985.7|7991.6|7986.6|7991.7|7986.7|7990.5|7985.5|0
1636084500000|2021-11-05 03:55:00|7991.7|7986.7|7992.6|7987.6|7993.1|7988.1|7991.6|7986.6|0
1636084800000|2021-11-05 04:00:00|7992.5|7987.5|7992.7|7987.7|7992.8|7987.8|7991.8|7986.8|0
1636085100000|2021-11-05 04:05:00|7992.9|7987.9|7994.5|7989.5|7994.5|7989.5|7992.9|7987.9|0
1636085400000|2021-11-05 04:10:00|7994.7|7989.7|7994.9|7989.9|7995.3|7990.3|7993.9|7988.9|0
1636085700000|2021-11-05 04:15:00|7995|7990|7994.7|7989.7|7995.5|7990.5|7994.3|7989.3|0
1636086000000|2021-11-05 04:20:00|7994.6|7989.6|7993.4|7988.4|7994.8|7989.8|7993.3|7988.3|0
1636086300000|2021-11-05 04:25:00|7993.3|7988.3|7993.4|7988.4|7994|7989|7993|7988|0
1636086600000|2021-11-05 04:30:00|7993.7|7988.7|7995|7990|7995.9|7990.9|7993.5|7988.5|0
1636086900000|2021-11-05 04:35:00|7994.9|7989.9|7996.9|7991.9|7998|7993|7994.2|7989.2|0
1636087200000|2021-11-05 04:40:00|7997|7992|7996.1|7991.1|7997|7992|7995.7|7990.7|0
1636087500000|2021-11-05 04:45:00|7995.9|7990.9|7995.7|7990.7|7996.7|7991.7|7995.6|7990.6|0
1636087800000|2021-11-05 04:50:00|7995.8|7990.8|7996|7991|7996.5|7991.5|7995.6|7990.6|0
1636088100000|2021-11-05 04:55:00|7995.9|7990.9|7995.7|7990.7|7996|7991|7995.4|7990.4|0
1636088400000|2021-11-05 05:00:00|7995.5|7990.5|7995.2|7990.2|7996.3|7991.3|7995.1|7990.1|0
1636088700000|2021-11-05 05:05:00|7995.4|7990.4|7995.7|7990.7|7996.9|7991.9|7994.4|7989.4|0
1636089000000|2021-11-05 05:10:00|7995.6|7990.6|7994.6|7989.6|7995.9|7990.9|7994.4|7989.4|0
1636089300000|2021-11-05 05:15:00|7994.7|7989.7|7994.9|7989.9|7995.2|7990.2|7994.1|7989.1|0
1636089600000|2021-11-05 05:20:00|7994.8|7989.8|7994.8|7989.8|7995.9|7990.9|7994.5|7989.5|0
1636089900000|2021-11-05 05:25:00|7994.7|7989.7|7995.4|7990.4|7995.7|7990.7|7994.1|7989.1|0
1636090200000|2021-11-05 05:30:00|7995.5|7990.5|7994.1|7989.1|7995.7|7990.7|7994|7989|0
1636090500000|2021-11-05 05:35:00|7994.3|7989.3|7994.6|7989.6|7995|7990|7994|7989|0
1636090800000|2021-11-05 05:40:00|7994.5|7989.5|7994|7989|7994.6|7989.6|7993.6|7988.6|0
1636091100000|2021-11-05 05:45:00|7993.9|7988.9|7991.6|7986.6|7994|7989|7990.5|7985.5|0
1636091400000|2021-11-05 05:50:00|7991.7|7986.7|7992.8|7987.8|7993.5|7988.5|7991.6|7986.6|0
1636091700000|2021-11-05 05:55:00|7992.7|7987.7|7993.6|7988.6|7994.1|7989.1|7992.4|7987.4|0
1636092000000|2021-11-05 06:00:00|7994|7989|7994.5|7989.5|7995.9|7990.9|7992.5|7987.5|0
1636092300000|2021-11-05 06:05:00|7994.6|7989.6|7994.6|7989.6|7995.1|7990.1|7993.1|7988.1|0
1636092600000|2021-11-05 06:10:00|7994.5|7989.5|7995.1|7990.1|7995.6|7990.6|7994.3|7989.3|0
1636092900000|2021-11-05 06:15:00|7995|7990|7994.8|7989.8|7995.1|7990.1|7994|7989|0
1636093200000|2021-11-05 06:20:00|7994.7|7989.7|7993.3|7988.3|7994.9|7989.9|7993.3|7988.3|0
1636093500000|2021-11-05 06:25:00|7993.5|7988.5|7992.3|7987.3|7993.7|7988.7|7992.3|7987.3|0
1636093800000|2021-11-05 06:30:00|7992.4|7987.4|7991.3|7986.3|7992.4|7987.4|7990.9|7985.9|0
1636094100000|2021-11-05 06:35:00|7991.8|7986.8|7992.6|7987.6|7993|7988|7991.6|7986.6|0
1636094400000|2021-11-05 06:40:00|7992.5|7987.5|7990.4|7985.4|7993|7988|7990.4|7985.4|0
1636094700000|2021-11-05 06:45:00|7990.5|7985.5|7988.3|7983.3|7990.6|7985.6|7988.3|7983.3|0
1636095000000|2021-11-05 06:50:00|7988.8|7983.8|7989.6|7984.6|7990.1|7985.1|7987.9|7982.9|0
1636095300000|2021-11-05 06:55:00|7989.5|7984.5|7989|7984|7989.6|7984.6|7987.1|7982.1|0
1636095600000|2021-11-05 07:00:00|7988.9|7983.9|7987.7|7982.7|7988.9|7983.9|7985.5|7980.5|0
1636095900000|2021-11-05 07:05:00|7987.6|7982.6|7985.2|7980.2|7988.1|7983.1|7985.1|7980.1|0
1636096200000|2021-11-05 07:10:00|7985.1|7980.1|7984.4|7979.4|7985.7|7980.7|7983.6|7978.6|0
1636096500000|2021-11-05 07:15:00|7984.3|7979.3|7984.7|7979.7|7985.6|7980.6|7983.3|7978.3|0
1636096800000|2021-11-05 07:20:00|7984.6|7979.6|7984|7979|7985.5|7980.5|7983.6|7978.6|0
1636097100000|2021-11-05 07:25:00|7983.9|7978.9|7982.3|7977.3|7984.2|7979.2|7981.7|7976.7|0
1636097400000|2021-11-05 07:30:00|7982.2|7977.2|7976.8|7971.8|7983|7978|7976.5|7971.5|0
1636097700000|2021-11-05 07:35:00|7976.7|7971.7|7976.2|7971.2|7977.7|7972.7|7975.1|7970.1|0
1636098000000|2021-11-05 07:40:00|7976|7971|7975.9|7970.9|7976.8|7971.8|7974|7969|0
1636098300000|2021-11-05 07:45:00|7975.8|7970.8|7977|7972|7978.2|7973.2|7975.8|7970.8|0
1636098600000|2021-11-05 07:50:00|7976.9|7971.9|7978.6|7973.6|7979.3|7974.3|7976.7|7971.7|0
1636098900000|2021-11-05 07:55:00|7978.7|7973.7|7981.4|7976.4|7981.4|7976.4|7978.6|7973.6|0
1636099200000|2021-11-05 08:00:00|7982|7977|8020|8017|8020|8017|7981.5|7976.5|0
1636099500000|2021-11-05 08:05:00|8018.7|8015.7|8020.7|8017.7|8023.7|8020.7|8018.7|8015.7|0
1636099800000|2021-11-05 08:10:00|8021.1|8018.1|8021|8018|8023.6|8020.6|8018.7|8015.7|0
1636100100000|2021-11-05 08:15:00|8020.7|8017.7|8023.2|8020.2|8023.4|8020.4|8018.3|8015.3|0
1636100400000|2021-11-05 08:20:00|8023.3|8020.3|8027.8|8024.8|8028.5|8025.5|8023.2|8020.2|0
1636100700000|2021-11-05 08:25:00|8027.7|8024.7|8025.5|8022.5|8027.7|8024.7|8023.4|8020.4|0
1636101000000|2021-11-05 08:30:00|8025.3|8022.3|8024|8021|8027|8024|8023.8|8020.8|0
1636101300000|2021-11-05 08:35:00|8023.9|8020.9|8028.1|8025.1|8029.1|8026.1|8021.8|8018.8|0
1636101600000|2021-11-05 08:40:00|8028.2|8025.2|8036.2|8033.2|8038.3|8035.3|8028.1|8025.1|0
1636101900000|2021-11-05 08:45:00|8038.6|8035.6|8040|8037|8041.3|8038.3|8034.6|8031.6|0
1636102200000|2021-11-05 08:50:00|8039.9|8036.9|8034|8031|8043.1|8040.1|8032.1|8029.1|0
1636102500000|2021-11-05 08:55:00|8034.1|8031.1|8034.6|8031.6|8036|8033|8031.2|8028.2|0
1636102800000|2021-11-05 09:00:00|8035.7|8032.7|8038.1|8035.1|8040.4|8037.4|8035|8032|0
1636103100000|2021-11-05 09:05:00|8038.3|8035.3|8035.1|8032.1|8038.3|8035.3|8030.6|8027.6|0
1636103400000|2021-11-05 09:10:00|8034.8|8031.8|8035.9|8032.9|8037.8|8034.8|8034.3|8031.3|0
1636103700000|2021-11-05 09:15:00|8035.2|8032.2|8036.3|8033.3|8037.1|8034.1|8034.7|8031.7|0
1636104000000|2021-11-05 09:20:00|8036.4|8033.4|8035.5|8032.5|8038|8035|8034.8|8031.8|0
1636104300000|2021-11-05 09:25:00|8035.3|8032.3|8041|8038|8042.9|8039.9|8035.3|8032.3|0
1636104600000|2021-11-05 09:30:00|8041.2|8038.2|8047.1|8044.1|8047.2|8044.2|8040.8|8037.8|0
1636104900000|2021-11-05 09:35:00|8046.7|8043.7|8050.9|8047.9|8053|8050|8046.4|8043.4|0
1636105200000|2021-11-05 09:40:00|8050.6|8047.6|8050.3|8047.3|8051.3|8048.3|8048.4|8045.4|0
1636105500000|2021-11-05 09:45:00|8049.5|8046.5|8050.4|8047.4|8053.9|8050.9|8049|8046|0
1636105800000|2021-11-05 09:50:00|8050.7|8047.7|8057.9|8054.9|8058.8|8055.8|8050.6|8047.6|0
1636106100000|2021-11-05 09:55:00|8058.3|8055.3|8064.8|8061.8|8067.3|8064.3|8058.3|8055.3|0
1636106400000|2021-11-05 10:00:00|8065|8062|8063.2|8060.2|8065.7|8062.7|8063.2|8060.2|0
1636106700000|2021-11-05 10:05:00|8063.1|8060.1|8071.1|8068.1|8071.9|8068.9|8062.4|8059.4|0
1636107000000|2021-11-05 10:10:00|8071|8068|8074.2|8071.2|8075.4|8072.4|8070.9|8067.9|0
1636107300000|2021-11-05 10:15:00|8074.3|8071.3|8067.1|8064.1|8074.5|8071.5|8063.1|8060.1|0
1636107600000|2021-11-05 10:20:00|8066.8|8063.8|8068.6|8065.6|8069.7|8066.7|8065.4|8062.4|0
1636107900000|2021-11-05 10:25:00|8068.5|8065.5|8072.1|8069.1|8072.4|8069.4|8068|8065|0
1636108200000|2021-11-05 10:30:00|8072.2|8069.2|8071.3|8068.3|8073|8070|8069.5|8066.5|0
1636108500000|2021-11-05 10:35:00|8071.5|8068.5|8069.5|8066.5|8072.9|8069.9|8069.3|8066.3|0
1636108800000|2021-11-05 10:40:00|8069|8066|8064|8061|8073.1|8070.1|8063.8|8060.8|0
1636109100000|2021-11-05 10:45:00|8063.6|8060.6|8066.2|8063.2|8069.1|8066.1|8063|8060|0
1636109400000|2021-11-05 10:50:00|8065.9|8062.9|8062.5|8059.5|8066|8063|8061.1|8058.1|0
1636109700000|2021-11-05 10:55:00|8062.8|8059.8|8059.7|8056.7|8064.6|8061.6|8056.9|8053.9|0
1636110000000|2021-11-05 11:00:00|8057.3|8054.3|8042.7|8039.7|8058.5|8055.5|8041.1|8038.1|0
1636110300000|2021-11-05 11:05:00|8043.4|8040.4|8050.7|8047.7|8051.2|8048.2|8043.4|8040.4|0
1636110600000|2021-11-05 11:10:00|8050.8|8047.8|8045.6|8042.6|8051.3|8048.3|8045.1|8042.1|0
1636110900000|2021-11-05 11:15:00|8045.4|8042.4|8041|8038|8046.1|8043.1|8039.1|8036.1|0
1636111200000|2021-11-05 11:20:00|8041.1|8038.1|8033.3|8030.3|8041.1|8038.1|8032.3|8029.3|0
1636111500000|2021-11-05 11:25:00|8032.6|8029.6|8021.5|8018.5|8034.4|8031.4|8021.5|8018.5|0
1636111800000|2021-11-05 11:30:00|8021.3|8018.3|8024.9|8021.9|8025.5|8022.5|8018.9|8015.9|0
1636112100000|2021-11-05 11:35:00|8025|8022|8023|8020|8025.5|8022.5|8022|8019|0
1636112400000|2021-11-05 11:40:00|8022.9|8019.9|8022.1|8019.1|8023.1|8020.1|8020.1|8017.1|0
1636112700000|2021-11-05 11:45:00|8021.9|8018.9|8022.3|8019.3|8024.8|8021.8|8021.7|8018.7|0
1636113000000|2021-11-05 11:50:00|8022.1|8019.1|8025.5|8022.5|8025.5|8022.5|8021.2|8018.2|0
1636113300000|2021-11-05 11:55:00|8025.2|8022.2|8031.8|8028.8|8033.4|8030.4|8025.2|8022.2|0
1636113600000|2021-11-05 12:00:00|8031.9|8028.9|8030|8027|8032.5|8029.5|8029.5|8026.5|0
1636113900000|2021-11-05 12:05:00|8030.1|8027.1|8034.9|8031.9|8037.9|8034.9|8030.1|8027.1|0
1636114200000|2021-11-05 12:10:00|8034.8|8031.8|8033.6|8030.6|8034.9|8031.9|8031.7|8028.7|0
1636114500000|2021-11-05 12:15:00|8033.9|8030.9|8030.7|8027.7|8034.3|8031.3|8030.3|8027.3|0
1636114800000|2021-11-05 12:20:00|8030.6|8027.6|8028.6|8025.6|8030.9|8027.9|8028.6|8025.6|0
1636115100000|2021-11-05 12:25:00|8028.7|8025.7|8025|8022|8029.8|8026.8|8024.3|8021.3|0
1636115400000|2021-11-05 12:30:00|8024.9|8021.9|8027.8|8024.8|8029.5|8026.5|8010.6|8007.6|0
1636115700000|2021-11-05 12:35:00|8027.9|8024.9|8019.9|8016.9|8033.1|8030.1|8019.8|8016.8|0
1636116000000|2021-11-05 12:40:00|8019.4|8016.4|8020.8|8017.8|8025.5|8022.5|8018.5|8015.5|0
1636116300000|2021-11-05 12:45:00|8020.9|8017.9|8024.6|8021.6|8024.9|8021.9|8020.3|8017.3|0
1636116600000|2021-11-05 12:50:00|8025.2|8022.2|8027.2|8024.2|8027.2|8024.2|8022.4|8019.4|0
1636116900000|2021-11-05 12:55:00|8027.4|8024.4|8025.4|8022.4|8027.5|8024.5|8025.3|8022.3|0
1636117200000|2021-11-05 13:00:00|8025.5|8022.5|8026.8|8023.8|8026.9|8023.9|8023.2|8020.2|0
1636117500000|2021-11-05 13:05:00|8026.9|8023.9|8036.9|8033.9|8038.1|8035.1|8026.5|8023.5|0
1636117800000|2021-11-05 13:10:00|8037|8034|8037.8|8034.8|8038.6|8035.6|8035.4|8032.4|0
1636118100000|2021-11-05 13:15:00|8037.7|8034.7|8042.8|8039.8|8044.3|8041.3|8037.7|8034.7|0
1636118400000|2021-11-05 13:20:00|8042.9|8039.9|8046.3|8043.3|8047.1|8044.1|8042.9|8039.9|0
1636118700000|2021-11-05 13:25:00|8046.6|8043.6|8034.5|8031.5|8047|8044|8031.1|8028.1|0
1636119000000|2021-11-05 13:30:00|8037.6|8034.6|8037.8|8036|8050.8|8049|8024.4|8022.6|0
1636119300000|2021-11-05 13:35:00|8038.9|8037.1|8044.8|8043|8056.5|8054.7|8038.9|8037.1|0
1636119600000|2021-11-05 13:40:00|8044.4|8042.6|8043.6|8041.8|8051.9|8050.1|8032.5|8030.7|0
1636119900000|2021-11-05 13:45:00|8045.3|8043.5|8016.6|8014.8|8050.5|8048.7|8013.1|8011.3|0
1636120200000|2021-11-05 13:50:00|8018|8016.2|8000.3|7998.5|8018|8016.2|7996.2|7994.4|0
1636120500000|2021-11-05 13:55:00|7999.2|7997.4|8024.4|8022.6|8024.4|8022.6|7994.6|7992.8|0
1636120800000|2021-11-05 14:00:00|8024.3|8022.5|8048.5|8046.7|8050.7|8048.9|8024.2|8022.4|0
1636121100000|2021-11-05 14:05:00|8048.1|8046.3|8027.6|8025.8|8048.2|8046.4|8024.5|8022.7|0
1636121400000|2021-11-05 14:10:00|8027.7|8025.9|8050.5|8048.7|8056.5|8054.7|8025.1|8023.3|0
1636121700000|2021-11-05 14:15:00|8050.6|8048.8|8049.6|8047.8|8062.8|8061|8049.5|8047.7|0
1636122000000|2021-11-05 14:20:00|8049.2|8047.4|8045.4|8043.6|8049.4|8047.6|8040.1|8038.3|0
1636122300000|2021-11-05 14:25:00|8045.1|8043.3|8030.2|8028.4|8047.6|8045.8|8021|8019.2|0
1636122600000|2021-11-05 14:30:00|8030|8028.2|8042.2|8040.4|8043.4|8041.6|8029.1|8027.3|0
1636122900000|2021-11-05 14:35:00|8043|8041.2|8044.4|8042.6|8045.1|8043.3|8036.9|8035.1|0
1636123200000|2021-11-05 14:40:00|8044.5|8042.7|8035.7|8033.9|8045.8|8044|8034.5|8032.7|0
1636123500000|2021-11-05 14:45:00|8036.8|8035|8031.1|8029.3|8043|8041.2|8030|8028.2|0
1636123800000|2021-11-05 14:50:00|8031|8029.2|8021.6|8019.8|8031.9|8030.1|8021.4|8019.6|0
1636124100000|2021-11-05 14:55:00|8021.7|8019.9|8022.2|8020.4|8023.2|8021.4|8013.2|8011.4|0
1636124400000|2021-11-05 15:00:00|8022.4|8020.6|8021.5|8019.7|8029.7|8027.9|8019.5|8017.7|0
1636124700000|2021-11-05 15:05:00|8021.4|8019.6|8035.8|8034|8036.1|8034.3|8020.9|8019.1|0
1636125000000|2021-11-05 15:10:00|8035.5|8033.7|8035|8033.2|8038.5|8036.7|8031.5|8029.7|0
1636125300000|2021-11-05 15:15:00|8034.2|8032.4|8031.2|8029.4|8039.7|8037.9|8030.6|8028.8|0
1636125600000|2021-11-05 15:20:00|8031|8029.2|8028|8026.2|8033.6|8031.8|8025.8|8024|0
1636125900000|2021-11-05 15:25:00|8028.1|8026.3|8020.1|8018.3|8028.8|8027|8017.7|8015.9|0
1636126200000|2021-11-05 15:30:00|8020.5|8018.7|8026.1|8024.3|8028.7|8026.9|8020.4|8018.6|0
1636126500000|2021-11-05 15:35:00|8026.4|8024.6|8028.7|8026.9|8031|8029.2|8024.4|8022.6|0
1636126800000|2021-11-05 15:40:00|8028.9|8027.1|8026.8|8025|8030.2|8028.4|8020.9|8019.1|0
1636127100000|2021-11-05 15:45:00|8027|8025.2|8034.7|8032.9|8036.1|8034.3|8025|8023.2|0
1636127400000|2021-11-05 15:50:00|8034.8|8033|8029.1|8027.3|8035.7|8033.9|8027.6|8025.8|0
1636127700000|2021-11-05 15:55:00|8029.2|8027.4|8032.9|8031.1|8035.3|8033.5|8026.4|8024.6|0
1636128000000|2021-11-05 16:00:00|8031.5|8029.7|8037.3|8035.5|8037.6|8035.8|8031|8029.2|0
1636128300000|2021-11-05 16:05:00|8037.4|8035.6|8033|8031.2|8039.4|8037.6|8030.3|8028.5|0
1636128600000|2021-11-05 16:10:00|8033.4|8031.6|8034.3|8032.5|8038.5|8036.7|8030.4|8028.6|0
1636128900000|2021-11-05 16:15:00|8034.2|8032.4|8024.1|8022.3|8034.2|8032.4|8016.6|8014.8|0
1636129200000|2021-11-05 16:20:00|8024.2|8022.4|8028.5|8026.7|8030.8|8029|8024.2|8022.4|0
1636129500000|2021-11-05 16:25:00|8028.6|8026.8|8024|8022.2|8029.6|8027.8|8018.5|8016.7|0
1636129800000|2021-11-05 16:30:00|8024.2|8022.4|8018.8|8017|8026.9|8025.1|8015.1|8013.3|0
1636130100000|2021-11-05 16:35:00|8018.1|8016.3|8016.4|8014.6|8022.2|8020.4|8008.1|8006.3|0
1636130400000|2021-11-05 16:40:00|8016.5|8014.7|8003.7|8001.9|8018.5|8016.7|8003.7|8001.9|0
1636130700000|2021-11-05 16:45:00|8004.1|8002.3|8001.1|7999.3|8005|8003.2|7997.9|7996.1|0
1636131000000|2021-11-05 16:50:00|8001.3|7999.5|7995.5|7993.7|8001.5|7999.7|7988.7|7986.9|0
1636131300000|2021-11-05 16:55:00|7995.2|7993.4|7990.4|7988.6|7996.5|7994.7|7979.9|7978.1|0
1636131600000|2021-11-05 17:00:00|7990.3|7988.5|7987.6|7985.8|7990.9|7989.1|7977.5|7975.7|0
1636131900000|2021-11-05 17:05:00|7987.9|7986.1|7970.4|7968.6|7990.6|7988.8|7969.9|7968.1|0
1636132200000|2021-11-05 17:10:00|7970.8|7969|7961.9|7960.1|7972.8|7971|7955.4|7953.6|0
1636132500000|2021-11-05 17:15:00|7961.6|7959.8|7962.1|7960.3|7964.1|7962.3|7953|7951.2|0
1636132800000|2021-11-05 17:20:00|7962|7960.2|7955.6|7953.8|7963.1|7961.3|7953|7951.2|0
1636133100000|2021-11-05 17:25:00|7955.4|7953.6|7929.6|7927.8|7955.8|7954|7929.6|7927.8|0
1636133400000|2021-11-05 17:30:00|7929.8|7928|7955.3|7953.5|7958.9|7957.1|7929|7927.2|0
1636133700000|2021-11-05 17:35:00|7955.2|7953.4|7953.9|7952.1|7957.3|7955.5|7943.9|7942.1|0
1636134000000|2021-11-05 17:40:00|7954.2|7952.4|7955.9|7954.1|7959.4|7957.6|7953.3|7951.5|0
1636134300000|2021-11-05 17:45:00|7955.5|7953.7|7958.8|7957|7958.8|7957|7945.1|7943.3|0
1636134600000|2021-11-05 17:50:00|7958.4|7956.6|7969|7967.2|7969.2|7967.4|7957.9|7956.1|0
1636134900000|2021-11-05 17:55:00|7968|7966.2|7971.2|7969.4|7973|7971.2|7962.6|7960.8|0
1636135200000|2021-11-05 18:00:00|7971.1|7969.3|7970.3|7968.5|7971.2|7969.4|7964|7962.2|0
1636135500000|2021-11-05 18:05:00|7970.4|7968.6|7969.9|7968.1|7976.4|7974.6|7968.4|7966.6|0
1636135800000|2021-11-05 18:10:00|7969.8|7968|7970.2|7968.4|7973.1|7971.3|7966.9|7965.1|0
1636136100000|2021-11-05 18:15:00|7970.3|7968.5|7971.4|7969.6|7973.3|7971.5|7968.1|7966.3|0
1636136400000|2021-11-05 18:20:00|7971.1|7969.3|7955|7953.2|7972|7970.2|7954.7|7952.9|0
1636136700000|2021-11-05 18:25:00|7955.8|7954|7969|7967.2|7969.1|7967.3|7953.9|7952.1|0
1636137000000|2021-11-05 18:30:00|7969.3|7967.5|7963.8|7962|7969.7|7967.9|7961.2|7959.4|0
1636137300000|2021-11-05 18:35:00|7964.4|7962.6|7966.8|7965|7971.4|7969.6|7959.1|7957.3|0
1636137600000|2021-11-05 18:40:00|7966.9|7965.1|7966.9|7965.1|7967.6|7965.8|7962.6|7960.8|0
1636137900000|2021-11-05 18:45:00|7966.7|7964.9|7975.6|7973.8|7977.8|7976|7965.4|7963.6|0
1636138200000|2021-11-05 18:50:00|7975.5|7973.7|7975.3|7973.5|7976.5|7974.7|7967.8|7966|0
1636138500000|2021-11-05 18:55:00|7976.2|7974.4|7975|7973.2|7979.2|7977.4|7971.5|7969.7|0
1636138800000|2021-11-05 19:00:00|7976.1|7974.3|7951.9|7950.1|7976.3|7974.5|7950.2|7948.4|0
1636139100000|2021-11-05 19:05:00|7952.5|7950.7|7956.2|7954.4|7957.6|7955.8|7948.7|7946.9|0
1636139400000|2021-11-05 19:10:00|7956.7|7954.9|7957.5|7955.7|7957.6|7955.8|7951.9|7950.1|0
1636139700000|2021-11-05 19:15:00|7957.6|7955.8|7959.6|7957.8|7962.3|7960.5|7953.2|7951.4|0
1636140000000|2021-11-05 19:20:00|7960|7958.2|7947.7|7945.9|7962.7|7960.9|7945.6|7943.8|0
1636140300000|2021-11-05 19:25:00|7947.9|7946.1|7947.2|7945.4|7950.5|7948.7|7942.8|7941|0
1636140600000|2021-11-05 19:30:00|7947.5|7945.7|7957|7955.2|7957.7|7955.9|7947.5|7945.7|0
1636140900000|2021-11-05 19:35:00|7956.9|7955.1|7955.6|7953.8|7962.4|7960.6|7951.8|7950|0
1636141200000|2021-11-05 19:40:00|7955.8|7954|7947.2|7945.4|7955.8|7954|7945.7|7943.9|0
1636141500000|2021-11-05 19:45:00|7947.1|7945.3|7934.1|7932.3|7949.1|7947.3|7933|7931.2|0
1636141800000|2021-11-05 19:50:00|7936.3|7934.5|7929.1|7927.3|7938.9|7937.1|7926|7924.2|0
1636142100000|2021-11-05 19:55:00|7929.3|7927.5|7935.8|7934|7943.6|7941.8|7929.3|7927.5|0
1636142400000|2021-11-05 20:00:00|7936.4|7933.4|7935.1|7932.1|7942.5|7939.5|7933.3|7930.3|0
1636142700000|2021-11-05 20:05:00|7935.2|7932.2|7935|7932|7937.2|7934.2|7934.1|7931.1|0
1636143000000|2021-11-05 20:10:00|7934.9|7931.9|7933.1|7930.1|7936.1|7933.1|7932.2|7929.2|0
1636143300000|2021-11-05 20:15:00|7933.3|7930.3|7933.7|7930.7|7934.4|7931.4|7932.3|7929.3|0
1636143600000|2021-11-05 20:20:00|7933.8|7930.8|7934.2|7931.2|7934.8|7931.8|7933.6|7930.6|0
1636143900000|2021-11-05 20:25:00|7934.1|7931.1|7933.7|7930.7|7934.4|7931.4|7933.4|7930.4|0
1636144200000|2021-11-05 20:30:00|7933.6|7930.6|7935.4|7932.4|7935.6|7932.6|7933.3|7930.3|0
1636144500000|2021-11-05 20:35:00|7934.9|7931.9|7936.6|7933.6|7936.7|7933.7|7934.4|7931.4|0
1636144800000|2021-11-05 20:40:00|7936.5|7933.5|7936.1|7933.1|7936.9|7933.9|7935.7|7932.7|0
1636145100000|2021-11-05 20:45:00|7936.2|7933.2|7936.6|7933.6|7937.7|7934.7|7935.6|7932.6|0
1636145400000|2021-11-05 20:50:00|7936.7|7933.7|7937.9|7934.9|7938.1|7935.1|7935.6|7932.6|0
1636145700000|2021-11-05 20:55:00|7938|7935|7940|7937|7940.5|7937.5|7937.9|7934.9|0
1636326000000|2021-11-07 23:00:00|7879.7|7874.7|7887.4|7882.4|7888.8|7883.8|7878.3|7873.3|0
1636326300000|2021-11-07 23:05:00|7887.5|7882.5|7911.7|7906.7|7911.9|7906.9|7885.9|7880.9|0
1636326600000|2021-11-07 23:10:00|7911.6|7906.6|7911.6|7906.6|7914.1|7909.1|7911.5|7906.5|0
1636326900000|2021-11-07 23:15:00|7911.7|7906.7|7909.7|7904.7|7911.7|7906.7|7908|7903|0
1636327200000|2021-11-07 23:20:00|7910.4|7905.4|7913.8|7908.8|7915.7|7910.7|7910.3|7905.3|0
1636327500000|2021-11-07 23:25:00|7913.7|7908.7|7911.2|7906.2|7914.8|7909.8|7910.7|7905.7|0
1636327800000|2021-11-07 23:30:00|7911.3|7906.3|7912.2|7907.2|7914.7|7909.7|7910.8|7905.8|0
1636328100000|2021-11-07 23:35:00|7912.4|7907.4|7916.9|7911.9|7916.9|7911.9|7912.3|7907.3|0
1636328400000|2021-11-07 23:40:00|7917|7912|7916.5|7911.5|7918.3|7913.3|7915.4|7910.4|0
1636328700000|2021-11-07 23:45:00|7916.6|7911.6|7917.8|7912.8|7919.1|7914.1|7916.3|7911.3|0
1636329000000|2021-11-07 23:50:00|7917.9|7912.9|7908.8|7903.8|7918|7913|7908.8|7903.8|0
1636329300000|2021-11-07 23:55:00|7909|7904|7909.1|7904.1|7909.7|7904.7|7906.9|7901.9|0
1636329600000|2021-11-08 00:00:00|7909.2|7904.2|7906.6|7901.6|7911.7|7906.7|7906.2|7901.2|0
1636329900000|2021-11-08 00:05:00|7906.7|7901.7|7908.8|7903.8|7910.4|7905.4|7906.2|7901.2|0
1636330200000|2021-11-08 00:10:00|7908.9|7903.9|7907.3|7902.3|7910.9|7905.9|7907.2|7902.2|0
1636330500000|2021-11-08 00:15:00|7907.5|7902.5|7910|7905|7911.2|7906.2|7904.6|7899.6|0
1636330800000|2021-11-08 00:20:00|7909.9|7904.9|7909.3|7904.3|7909.9|7904.9|7906.8|7901.8|0
1636331100000|2021-11-08 00:25:00|7909.1|7904.1|7906.2|7901.2|7909.3|7904.3|7906.2|7901.2|0
1636331400000|2021-11-08 00:30:00|7906|7901|7904.4|7899.4|7907.9|7902.9|7904.3|7899.3|0
1636331700000|2021-11-08 00:35:00|7904.5|7899.5|7902.5|7897.5|7905.9|7900.9|7902.5|7897.5|0
1636332000000|2021-11-08 00:40:00|7902.3|7897.3|7902.3|7897.3|7903.5|7898.5|7900.7|7895.7|0
1636332300000|2021-11-08 00:45:00|7902.1|7897.1|7899.1|7894.1|7904.5|7899.5|7896.8|7891.8|0
1636332600000|2021-11-08 00:50:00|7899.2|7894.2|7901.9|7896.9|7902.6|7897.6|7896.5|7891.5|0
1636332900000|2021-11-08 00:55:00|7901.8|7896.8|7900.9|7895.9|7902.1|7897.1|7899.7|7894.7|0
1636333200000|2021-11-08 01:00:00|7901|7896|7903.1|7898.1|7904.2|7899.2|7900.5|7895.5|0
1636333500000|2021-11-08 01:05:00|7903.2|7898.2|7901.5|7896.5|7903.5|7898.5|7901.3|7896.3|0
1636333800000|2021-11-08 01:10:00|7901.3|7896.3|7902.9|7897.9|7903.1|7898.1|7900.3|7895.3|0
1636334100000|2021-11-08 01:15:00|7903|7898|7902.9|7897.9|7903.6|7898.6|7901|7896|0
1636334400000|2021-11-08 01:20:00|7903|7898|7899.1|7894.1|7903.1|7898.1|7899.1|7894.1|0
1636334700000|2021-11-08 01:25:00|7899.2|7894.2|7901.7|7896.7|7901.7|7896.7|7896.1|7891.1|0
1636335000000|2021-11-08 01:30:00|7901.6|7896.6|7901.5|7896.5|7902.8|7897.8|7899.1|7894.1|0
1636335300000|2021-11-08 01:35:00|7901.4|7896.4|7904|7899|7904|7899|7900.9|7895.9|0
1636335600000|2021-11-08 01:40:00|7904.1|7899.1|7907.6|7902.6|7909.1|7904.1|7904|7899|0
1636335900000|2021-11-08 01:45:00|7907.4|7902.4|7903|7898|7907.6|7902.6|7900.3|7895.3|0
1636336200000|2021-11-08 01:50:00|7903.1|7898.1|7894.9|7889.9|7903.2|7898.2|7891.8|7886.8|0
1636336500000|2021-11-08 01:55:00|7894.8|7889.8|7895.2|7890.2|7895.4|7890.4|7892.9|7887.9|0
1636336800000|2021-11-08 02:00:00|7894.9|7889.9|7894.9|7889.9|7896.6|7891.6|7893.1|7888.1|0
1636337100000|2021-11-08 02:05:00|7894.5|7889.5|7897.1|7892.1|7897.8|7892.8|7894.4|7889.4|0
1636337400000|2021-11-08 02:10:00|7897.2|7892.2|7896.6|7891.6|7897.6|7892.6|7894.7|7889.7|0
1636337700000|2021-11-08 02:15:00|7896.3|7891.3|7897.3|7892.3|7898.7|7893.7|7895.2|7890.2|0
1636338000000|2021-11-08 02:20:00|7897.4|7892.4|7896.1|7891.1|7898|7893|7894.2|7889.2|0
1636338300000|2021-11-08 02:25:00|7896.2|7891.2|7895.9|7890.9|7898.7|7893.7|7895.5|7890.5|0
1636338600000|2021-11-08 02:30:00|7896|7891|7896.4|7891.4|7897|7892|7894.8|7889.8|0
1636338900000|2021-11-08 02:35:00|7896.5|7891.5|7895.1|7890.1|7897|7892|7894.2|7889.2|0
1636339200000|2021-11-08 02:40:00|7895|7890|7895|7890|7895.2|7890.2|7892.6|7887.6|0
1636339500000|2021-11-08 02:45:00|7894.6|7889.6|7891.5|7886.5|7896.5|7891.5|7891|7886|0
1636339800000|2021-11-08 02:50:00|7891.7|7886.7|7891.4|7886.4|7893.9|7888.9|7889.5|7884.5|0
1636340100000|2021-11-08 02:55:00|7891|7886|7894.5|7889.5|7894.5|7889.5|7891|7886|0
1636340400000|2021-11-08 03:00:00|7894.7|7889.7|7894|7889|7895.6|7890.6|7893.7|7888.7|0
1636340700000|2021-11-08 03:05:00|7893.9|7888.9|7894.4|7889.4|7895.3|7890.3|7893.6|7888.6|0
1636341000000|2021-11-08 03:10:00|7894.6|7889.6|7893.7|7888.7|7894.9|7889.9|7893.6|7888.6|0
1636341300000|2021-11-08 03:15:00|7893.9|7888.9|7894.8|7889.8|7897.9|7892.9|7893.7|7888.7|0
1636341600000|2021-11-08 03:20:00|7894.9|7889.9|7896.7|7891.7|7897.5|7892.5|7894.6|7889.6|0
1636341900000|2021-11-08 03:25:00|7896.8|7891.8|7897.2|7892.2|7898.5|7893.5|7896.8|7891.8|0
1636342200000|2021-11-08 03:30:00|7897.3|7892.3|7896.5|7891.5|7897.9|7892.9|7896.1|7891.1|0
1636342500000|2021-11-08 03:35:00|7896.4|7891.4|7896|7891|7897|7892|7895.3|7890.3|0
1636342800000|2021-11-08 03:40:00|7896.3|7891.3|7895.6|7890.6|7897.7|7892.7|7895.3|7890.3|0
1636343100000|2021-11-08 03:45:00|7895.5|7890.5|7896.7|7891.7|7896.8|7891.8|7895.1|7890.1|0
1636343400000|2021-11-08 03:50:00|7896.8|7891.8|7895.7|7890.7|7897.4|7892.4|7895.6|7890.6|0
1636343700000|2021-11-08 03:55:00|7895.8|7890.8|7896.6|7891.6|7896.6|7891.6|7895.6|7890.6|0
1636344000000|2021-11-08 04:00:00|7896.5|7891.5|7898.3|7893.3|7898.4|7893.4|7896.5|7891.5|0
1636344300000|2021-11-08 04:05:00|7898.2|7893.2|7900.6|7895.6|7900.6|7895.6|7898|7893|0
1636344600000|2021-11-08 04:10:00|7900.4|7895.4|7900|7895|7900.6|7895.6|7898.3|7893.3|0
1636344900000|2021-11-08 04:15:00|7899.9|7894.9|7899.9|7894.9|7901.8|7896.8|7899.9|7894.9|0
1636345200000|2021-11-08 04:20:00|7900|7895|7899.7|7894.7|7901.2|7896.2|7899.2|7894.2|0
1636345500000|2021-11-08 04:25:00|7899.6|7894.6|7900.4|7895.4|7900.7|7895.7|7899.3|7894.3|0
1636345800000|2021-11-08 04:30:00|7900.5|7895.5|7899.2|7894.2|7900.5|7895.5|7898.6|7893.6|0
1636346100000|2021-11-08 04:35:00|7899.3|7894.3|7899.5|7894.5|7899.9|7894.9|7899|7894|0
1636346400000|2021-11-08 04:40:00|7899.4|7894.4|7897.6|7892.6|7899.7|7894.7|7897.3|7892.3|0
1636346700000|2021-11-08 04:45:00|7897.5|7892.5|7895.8|7890.8|7897.6|7892.6|7895.8|7890.8|0
1636347000000|2021-11-08 04:50:00|7895.7|7890.7|7896.1|7891.1|7897.1|7892.1|7895.3|7890.3|0
1636347300000|2021-11-08 04:55:00|7895.9|7890.9|7897.1|7892.1|7897.6|7892.6|7895.7|7890.7|0
1636347600000|2021-11-08 05:00:00|7897.2|7892.2|7897.2|7892.2|7898.5|7893.5|7896|7891|0
1636347900000|2021-11-08 05:05:00|7897.3|7892.3|7897.2|7892.2|7899.1|7894.1|7896.5|7891.5|0
1636348200000|2021-11-08 05:10:00|7897.3|7892.3|7897.1|7892.1|7897.8|7892.8|7896.5|7891.5|0
1636348500000|2021-11-08 05:15:00|7897.2|7892.2|7897.2|7892.2|7898|7893|7896.2|7891.2|0
1636348800000|2021-11-08 05:20:00|7897.4|7892.4|7897.3|7892.3|7898.1|7893.1|7896.4|7891.4|0
1636349100000|2021-11-08 05:25:00|7897.4|7892.4|7897.6|7892.6|7898|7893|7896.9|7891.9|0
1636349400000|2021-11-08 05:30:00|7897.8|7892.8|7900.1|7895.1|7901.1|7896.1|7897.8|7892.8|0
1636349700000|2021-11-08 05:35:00|7900.3|7895.3|7908.7|7903.7|7911.5|7906.5|7900.3|7895.3|0
1636350000000|2021-11-08 05:40:00|7908.6|7903.6|7904.7|7899.7|7909.1|7904.1|7904.5|7899.5|0
1636350300000|2021-11-08 05:45:00|7904.8|7899.8|7905|7900|7906.2|7901.2|7902.5|7897.5|0
1636350600000|2021-11-08 05:50:00|7905.1|7900.1|7907.2|7902.2|7907.2|7902.2|7904|7899|0
1636350900000|2021-11-08 05:55:00|7907.3|7902.3|7908.6|7903.6|7909.8|7904.8|7906.8|7901.8|0
1636351200000|2021-11-08 06:00:00|7909.1|7904.1|7908.5|7903.5|7911|7906|7907.3|7902.3|0
1636351500000|2021-11-08 06:05:00|7908.6|7903.6|7905.7|7900.7|7908.6|7903.6|7905.3|7900.3|0
1636351800000|2021-11-08 06:10:00|7905.8|7900.8|7907.1|7902.1|7907.6|7902.6|7904.9|7899.9|0
1636352100000|2021-11-08 06:15:00|7907.6|7902.6|7907.6|7902.6|7907.8|7902.8|7904.7|7899.7|0
1636352400000|2021-11-08 06:20:00|7907.9|7902.9|7905.9|7900.9|7909.5|7904.5|7905.8|7900.8|0
1636352700000|2021-11-08 06:25:00|7906|7901|7903.6|7898.6|7907.4|7902.4|7901.1|7896.1|0
1636353000000|2021-11-08 06:30:00|7903.5|7898.5|7904.7|7899.7|7906.2|7901.2|7903.1|7898.1|0
1636353300000|2021-11-08 06:35:00|7904.6|7899.6|7900.3|7895.3|7904.7|7899.7|7900.3|7895.3|0
1636353600000|2021-11-08 06:40:00|7900.5|7895.5|7898.6|7893.6|7901.7|7896.7|7897.9|7892.9|0
1636353900000|2021-11-08 06:45:00|7898.4|7893.4|7900.1|7895.1|7900.4|7895.4|7898.1|7893.1|0
1636354200000|2021-11-08 06:50:00|7900.2|7895.2|7901.6|7896.6|7901.8|7896.8|7899.6|7894.6|0
1636354500000|2021-11-08 06:55:00|7901.7|7896.7|7901.6|7896.6|7902.3|7897.3|7900.5|7895.5|0
1636354800000|2021-11-08 07:00:00|7901.5|7896.5|7903.1|7898.1|7904|7899|7899.9|7894.9|0
1636355100000|2021-11-08 07:05:00|7903.3|7898.3|7906|7901|7906.4|7901.4|7902.5|7897.5|0
1636355400000|2021-11-08 07:10:00|7906.2|7901.2|7897|7892|7908.1|7903.1|7896.1|7891.1|0
1636355700000|2021-11-08 07:15:00|7897.1|7892.1|7895.9|7890.9|7899.5|7894.5|7894.7|7889.7|0
1636356000000|2021-11-08 07:20:00|7895.8|7890.8|7893.1|7888.1|7896.1|7891.1|7892.7|7887.7|0
1636356300000|2021-11-08 07:25:00|7893.4|7888.4|7890.7|7885.7|7894|7889|7890.3|7885.3|0
1636356600000|2021-11-08 07:30:00|7890.8|7885.8|7891.7|7886.7|7892.3|7887.3|7889.8|7884.8|0
1636356900000|2021-11-08 07:35:00|7891.8|7886.8|7890.6|7885.6|7892.9|7887.9|7890.5|7885.5|0
1636357200000|2021-11-08 07:40:00|7890.5|7885.5|7889.8|7884.8|7892.1|7887.1|7889.8|7884.8|0
1636357500000|2021-11-08 07:45:00|7889.9|7884.9|7889.8|7884.8|7890.3|7885.3|7888.8|7883.8|0
1636357800000|2021-11-08 07:50:00|7890.1|7885.1|7884.3|7879.3|7890.1|7885.1|7884.3|7879.3|0
1636358100000|2021-11-08 07:55:00|7884.4|7879.4|7887.9|7882.9|7888.7|7883.7|7883.8|7878.8|0
1636358400000|2021-11-08 08:00:00|7887.8|7882.8|7895.6|7890.6|7896.3|7891.3|7887.7|7882.7|0
1636358700000|2021-11-08 08:05:00|7895.5|7890.5|7891.4|7886.4|7896.2|7891.2|7890.7|7885.7|0
1636359000000|2021-11-08 08:10:00|7891.3|7886.3|7898.5|7893.5|7899.4|7894.4|7890.6|7885.6|0
1636359300000|2021-11-08 08:15:00|7898.2|7893.2|7899.3|7894.3|7905.7|7900.7|7898.1|7893.1|0
1636359600000|2021-11-08 08:20:00|7899.4|7894.4|7897.2|7892.2|7899.4|7894.4|7894.7|7889.7|0
1636359900000|2021-11-08 08:25:00|7897.1|7892.1|7897.1|7892.1|7898.2|7893.2|7893.3|7888.3|0
1636360200000|2021-11-08 08:30:00|7897.2|7892.2|7899.1|7894.1|7899.6|7894.6|7895.8|7890.8|0
1636360500000|2021-11-08 08:35:00|7899|7894|7898.3|7893.3|7903|7898|7897.1|7892.1|0
1636360800000|2021-11-08 08:40:00|7898.4|7893.4|7900.5|7895.5|7900.6|7895.6|7896.6|7891.6|0
1636361100000|2021-11-08 08:45:00|7900.4|7895.4|7899.6|7894.6|7901.1|7896.1|7897.8|7892.8|0
1636361400000|2021-11-08 08:50:00|7899.7|7894.7|7906.6|7901.6|7906.7|7901.7|7899.3|7894.3|0
1636361700000|2021-11-08 08:55:00|7906.5|7901.5|7907|7902|7908.5|7903.5|7904.4|7899.4|0
1636362000000|2021-11-08 09:00:00|7906.3|7901.3|7910.7|7907.7|7920.4|7917.4|7899|7896|0
1636362300000|2021-11-08 09:05:00|7909.8|7906.8|7913.6|7910.6|7913.7|7910.7|7906.3|7903.3|0
1636362600000|2021-11-08 09:10:00|7913.7|7910.7|7924.6|7921.6|7925.1|7922.1|7913.7|7910.7|0
1636362900000|2021-11-08 09:15:00|7924.5|7921.5|7912.4|7909.4|7925.6|7922.6|7909.5|7906.5|0
1636363200000|2021-11-08 09:20:00|7912.3|7909.3|7910.8|7907.8|7913.7|7910.7|7906.3|7903.3|0
1636363500000|2021-11-08 09:25:00|7911|7908|7918.4|7915.4|7921.2|7918.2|7910.7|7907.7|0
1636363800000|2021-11-08 09:30:00|7918|7915|7925.8|7922.8|7925.8|7922.8|7915.8|7912.8|0
1636364100000|2021-11-08 09:35:00|7925.6|7922.6|7920.4|7917.4|7926.8|7923.8|7920.2|7917.2|0
1636364400000|2021-11-08 09:40:00|7920.6|7917.6|7917.5|7914.5|7921|7918|7913.7|7910.7|0
1636364700000|2021-11-08 09:45:00|7919.3|7916.3|7925.9|7922.9|7927.7|7924.7|7917.9|7914.9|0
1636365000000|2021-11-08 09:50:00|7925.8|7922.8|7927.8|7924.8|7929.6|7926.6|7924.7|7921.7|0
1636365300000|2021-11-08 09:55:00|7927.4|7924.4|7925.1|7922.1|7927.6|7924.6|7920|7917|0
1636365600000|2021-11-08 10:00:00|7925.2|7922.2|7924.5|7921.5|7927.1|7924.1|7921.6|7918.6|0
1636365900000|2021-11-08 10:05:00|7925.7|7922.7|7935.8|7932.8|7936|7933|7924.8|7921.8|0
1636366200000|2021-11-08 10:10:00|7935.9|7932.9|7934.3|7931.3|7938.6|7935.6|7931.9|7928.9|0
1636366500000|2021-11-08 10:15:00|7934.5|7931.5|7935.2|7932.2|7937.6|7934.6|7932.9|7929.9|0
1636366800000|2021-11-08 10:20:00|7935.1|7932.1|7937.5|7934.5|7937.7|7934.7|7933.8|7930.8|0
1636367100000|2021-11-08 10:25:00|7938.2|7935.2|7940.1|7937.1|7941|7938|7935.8|7932.8|0
1636367400000|2021-11-08 10:30:00|7940|7937|7944.3|7941.3|7944.7|7941.7|7938.4|7935.4|0
1636367700000|2021-11-08 10:35:00|7944.2|7941.2|7944.8|7941.8|7945.6|7942.6|7941.3|7938.3|0
1636368000000|2021-11-08 10:40:00|7945|7942|7937.3|7934.3|7946.1|7943.1|7935.9|7932.9|0
1636368300000|2021-11-08 10:45:00|7937.1|7934.1|7931.4|7928.4|7937.6|7934.6|7931|7928|0
1636368600000|2021-11-08 10:50:00|7931.5|7928.5|7931.5|7928.5|7931.5|7928.5|7929|7926|0
1636368900000|2021-11-08 10:55:00|7931.6|7928.6|7940|7937|7941.4|7938.4|7931.2|7928.2|0
1636369200000|2021-11-08 11:00:00|7940.1|7937.1|7943.3|7940.3|7944.1|7941.1|7939.6|7936.6|0
1636369500000|2021-11-08 11:05:00|7943.2|7940.2|7949.4|7946.4|7949.8|7946.8|7942.2|7939.2|0
1636369800000|2021-11-08 11:10:00|7949.5|7946.5|7945.7|7942.7|7949.8|7946.8|7945.4|7942.4|0
1636370100000|2021-11-08 11:15:00|7945.6|7942.6|7948.9|7945.9|7949.7|7946.7|7945.6|7942.6|0
1636370400000|2021-11-08 11:20:00|7949.1|7946.1|7946.3|7943.3|7951.1|7948.1|7946.2|7943.2|0
1636370700000|2021-11-08 11:25:00|7946.2|7943.2|7946.8|7943.8|7948|7945|7944.9|7941.9|0
1636371000000|2021-11-08 11:30:00|7946.9|7943.9|7951.9|7948.9|7952.3|7949.3|7946.9|7943.9|0
1636371300000|2021-11-08 11:35:00|7951.7|7948.7|7951.9|7948.9|7954|7951|7950.7|7947.7|0
1636371600000|2021-11-08 11:40:00|7952|7949|7952.9|7949.9|7954.5|7951.5|7951.2|7948.2|0
1636371900000|2021-11-08 11:45:00|7953|7950|7953.6|7950.6|7954.7|7951.7|7949.8|7946.8|0
1636372200000|2021-11-08 11:50:00|7954|7951|7953.9|7950.9|7955.6|7952.6|7952.9|7949.9|0
1636372500000|2021-11-08 11:55:00|7953.8|7950.8|7954.8|7951.8|7956.2|7953.2|7952.8|7949.8|0
1636372800000|2021-11-08 12:00:00|7952.6|7949.6|7935.1|7932.1|7952.6|7949.6|7934.3|7931.3|0
1636373100000|2021-11-08 12:05:00|7935|7932|7934.8|7931.8|7936.8|7933.8|7931.3|7928.3|0
1636373400000|2021-11-08 12:10:00|7934.9|7931.9|7943.1|7940.1|7943.8|7940.8|7933.1|7930.1|0
1636373700000|2021-11-08 12:15:00|7942.7|7939.7|7946|7943|7946.2|7943.2|7939.8|7936.8|0
1636374000000|2021-11-08 12:20:00|7946.2|7943.2|7943.7|7940.7|7946.7|7943.7|7943.1|7940.1|0
1636374300000|2021-11-08 12:25:00|7943.9|7940.9|7952|7949|7952.1|7949.1|7941.7|7938.7|0
1636374600000|2021-11-08 12:30:00|7951|7948|7950.9|7947.9|7953.9|7950.9|7950.4|7947.4|0
1636374900000|2021-11-08 12:35:00|7950.8|7947.8|7949.4|7946.4|7951.6|7948.6|7948.1|7945.1|0
1636375200000|2021-11-08 12:40:00|7949.3|7946.3|7948.9|7945.9|7950|7947|7945.6|7942.6|0
1636375500000|2021-11-08 12:45:00|7948.6|7945.6|7953.9|7950.9|7954.1|7951.1|7947.4|7944.4|0
1636375800000|2021-11-08 12:50:00|7953.5|7950.5|7949.3|7946.3|7953.5|7950.5|7949.2|7946.2|0
1636376100000|2021-11-08 12:55:00|7949.1|7946.1|7947.6|7944.6|7949.3|7946.3|7945.3|7942.3|0
1636376400000|2021-11-08 13:00:00|7946.9|7943.9|7943.7|7940.7|7949.6|7946.6|7943.7|7940.7|0
1636376700000|2021-11-08 13:05:00|7943.8|7940.8|7943.5|7940.5|7944.2|7941.2|7940.7|7937.7|0
1636377000000|2021-11-08 13:10:00|7943.3|7940.3|7940.2|7937.2|7946.9|7943.9|7940|7937|0
1636377300000|2021-11-08 13:15:00|7939.9|7936.9|7942.7|7939.7|7945.1|7942.1|7939.7|7936.7|0
1636377600000|2021-11-08 13:20:00|7942.6|7939.6|7947|7944|7947.8|7944.8|7942|7939|0
1636377900000|2021-11-08 13:25:00|7946.9|7943.9|7950.5|7947.5|7951.7|7948.7|7946.7|7943.7|0
1636378200000|2021-11-08 13:30:00|7950.7|7947.7|7946.6|7943.6|7951.6|7948.6|7945.4|7942.4|0
1636378500000|2021-11-08 13:35:00|7946.7|7943.7|7945.8|7942.8|7947|7944|7942.3|7939.3|0
1636378800000|2021-11-08 13:40:00|7945.9|7942.9|7942|7939|7946.9|7943.9|7941.6|7938.6|0
1636379100000|2021-11-08 13:45:00|7942.1|7939.1|7940.8|7937.8|7943.4|7940.4|7939.9|7936.9|0
1636379400000|2021-11-08 13:50:00|7940.5|7937.5|7939|7936|7941.2|7938.2|7937.5|7934.5|0
1636379700000|2021-11-08 13:55:00|7938.8|7935.8|7932.2|7929.2|7938.8|7935.8|7931.8|7928.8|0
1636380000000|2021-11-08 14:00:00|7932.5|7929.5|7929.9|7926.9|7933.4|7930.4|7928.8|7925.8|0
1636380300000|2021-11-08 14:05:00|7929.8|7926.8|7933.8|7930.8|7934.1|7931.1|7929|7926|0
1636380600000|2021-11-08 14:10:00|7934.1|7931.1|7932.3|7929.3|7934.1|7931.1|7928.7|7925.7|0
1636380900000|2021-11-08 14:15:00|7932.5|7929.5|7934.1|7931.1|7935.8|7932.8|7931.5|7928.5|0
1636381200000|2021-11-08 14:20:00|7934.4|7931.4|7942|7939|7944.4|7941.4|7932.5|7929.5|0
1636381500000|2021-11-08 14:25:00|7941.7|7938.7|7922.6|7919.6|7941.8|7938.8|7922.4|7919.4|0
1636381800000|2021-11-08 14:30:00|7924.6|7921.6|7952|7950.2|7952.8|7951|7904.8|7903|0
1636382100000|2021-11-08 14:35:00|7952.3|7950.5|7959.8|7958|7979|7977.2|7946.4|7944.6|0
1636382400000|2021-11-08 14:40:00|7961.7|7959.9|7953.7|7951.9|7975.6|7973.8|7946|7944.2|0
1636382700000|2021-11-08 14:45:00|7953.5|7951.7|7955.8|7954|7969.3|7967.5|7947.7|7945.9|0
1636383000000|2021-11-08 14:50:00|7956.6|7954.8|7939.4|7937.6|7969.2|7967.4|7934.1|7932.3|0
1636383300000|2021-11-08 14:55:00|7939.1|7937.3|7936.7|7934.9|7940.7|7938.9|7925.5|7923.7|0
1636383600000|2021-11-08 15:00:00|7935.8|7934|7926.3|7924.5|7938.7|7936.9|7923.6|7921.8|0
1636383900000|2021-11-08 15:05:00|7926.7|7924.9|7943.6|7941.8|7956.4|7954.6|7926.7|7924.9|0
1636384200000|2021-11-08 15:10:00|7944.2|7942.4|7951.8|7950|7961.3|7959.5|7944.2|7942.4|0
1636384500000|2021-11-08 15:15:00|7952.3|7950.5|7959.6|7957.8|7965|7963.2|7951.9|7950.1|0
1636384800000|2021-11-08 15:20:00|7959.4|7957.6|7966.8|7965|7973.2|7971.4|7959.4|7957.6|0
1636385100000|2021-11-08 15:25:00|7966.9|7965.1|7955.7|7953.9|7969|7967.2|7951.3|7949.5|0
1636385400000|2021-11-08 15:30:00|7955.2|7953.4|7956.9|7955.1|7971.4|7969.6|7955.2|7953.4|0
1636385700000|2021-11-08 15:35:00|7957.1|7955.3|7942.2|7940.4|7963.9|7962.1|7942.2|7940.4|0
1636386000000|2021-11-08 15:40:00|7942.6|7940.8|7941.5|7939.7|7946.5|7944.7|7930.8|7929|0
1636386300000|2021-11-08 15:45:00|7941.7|7939.9|7959.8|7958|7961|7959.2|7940.6|7938.8|0
1636386600000|2021-11-08 15:50:00|7958.8|7957|7960.3|7958.5|7964.1|7962.3|7951.9|7950.1|0
1636386900000|2021-11-08 15:55:00|7960.4|7958.6|7955.7|7953.9|7962.1|7960.3|7951.1|7949.3|0
1636387200000|2021-11-08 16:00:00|7956|7954.2|7960.4|7958.6|7962.3|7960.5|7948.7|7946.9|0
1636387500000|2021-11-08 16:05:00|7960.8|7959|7966.3|7964.5|7967.6|7965.8|7951.4|7949.6|0
1636387800000|2021-11-08 16:10:00|7965.1|7963.3|7955.1|7953.3|7966.9|7965.1|7952.8|7951|0
1636388100000|2021-11-08 16:15:00|7954.9|7953.1|7964.5|7962.7|7965.9|7964.1|7948.9|7947.1|0
1636388400000|2021-11-08 16:20:00|7964.6|7962.8|7972.1|7970.3|7978.3|7976.5|7964.6|7962.8|0
1636388700000|2021-11-08 16:25:00|7971.9|7970.1|7973.5|7971.7|7984.9|7983.1|7971.9|7970.1|0
1636389000000|2021-11-08 16:30:00|7974.3|7972.5|7969.7|7967.9|7978.2|7976.4|7968.5|7966.7|0
1636389300000|2021-11-08 16:35:00|7969.6|7967.8|7967.6|7965.8|7975.6|7973.8|7964.9|7963.1|0
1636389600000|2021-11-08 16:40:00|7967.7|7965.9|7967.8|7966|7970.9|7969.1|7962.9|7961.1|0
1636389900000|2021-11-08 16:45:00|7968|7966.2|7957.2|7955.4|7968|7966.2|7954.5|7952.7|0
1636390200000|2021-11-08 16:50:00|7957.4|7955.6|7961|7959.2|7963|7961.2|7952.7|7950.9|0
1636390500000|2021-11-08 16:55:00|7961.1|7959.3|7959.4|7957.6|7961.1|7959.3|7951.9|7950.1|0
1636390800000|2021-11-08 17:00:00|7959.5|7957.7|7952.4|7950.6|7964.7|7962.9|7951.6|7949.8|0
1636391100000|2021-11-08 17:05:00|7951.8|7950|7957.2|7955.4|7960.2|7958.4|7949.3|7947.5|0
1636391400000|2021-11-08 17:10:00|7957.1|7955.3|7952.3|7950.5|7960.7|7958.9|7952|7950.2|0
1636391700000|2021-11-08 17:15:00|7952|7950.2|7958.9|7957.1|7959.3|7957.5|7945.4|7943.6|0
1636392000000|2021-11-08 17:20:00|7958.8|7957|7955.7|7953.9|7962.2|7960.4|7954.1|7952.3|0
1636392300000|2021-11-08 17:25:00|7955.8|7954|7951.8|7950|7958.9|7957.1|7948.3|7946.5|0
1636392600000|2021-11-08 17:30:00|7951.9|7950.1|7962.3|7960.5|7962.4|7960.6|7950.9|7949.1|0
1636392900000|2021-11-08 17:35:00|7962.8|7961|7951.9|7950.1|7962.8|7961|7949.9|7948.1|0
1636393200000|2021-11-08 17:40:00|7951.4|7949.6|7963.9|7962.1|7965.9|7964.1|7951.3|7949.5|0
1636393500000|2021-11-08 17:45:00|7964.2|7962.4|7962.5|7960.7|7967.5|7965.7|7962|7960.2|0
1636393800000|2021-11-08 17:50:00|7961.7|7959.9|7963.9|7962.1|7966.3|7964.5|7957.5|7955.7|0
1636394100000|2021-11-08 17:55:00|7964.2|7962.4|7967.7|7965.9|7969|7967.2|7958.8|7957|0
1636394400000|2021-11-08 18:00:00|7968|7966.2|7967|7965.2|7970.8|7969|7964.9|7963.1|0
1636394700000|2021-11-08 18:05:00|7967.4|7965.6|7965.2|7963.4|7971.5|7969.7|7964.4|7962.6|0
1636395000000|2021-11-08 18:10:00|7965.1|7963.3|7969.6|7967.8|7974.8|7973|7964.4|7962.6|0
1636395300000|2021-11-08 18:15:00|7969.5|7967.7|7973.8|7972|7974.8|7973|7965.7|7963.9|0
1636395600000|2021-11-08 18:20:00|7974.1|7972.3|7974|7972.2|7977|7975.2|7972.2|7970.4|0
1636395900000|2021-11-08 18:25:00|7973.8|7972|7975.6|7973.8|7978.9|7977.1|7970.1|7968.3|0
1636396200000|2021-11-08 18:30:00|7975.3|7973.5|7970.5|7968.7|7979.5|7977.7|7970.5|7968.7|0
1636396500000|2021-11-08 18:35:00|7970.8|7969|7975|7973.2|7975.8|7974|7966.2|7964.4|0
1636396800000|2021-11-08 18:40:00|7975.3|7973.5|7974.7|7972.9|7976.3|7974.5|7972.1|7970.3|0
1636397100000|2021-11-08 18:45:00|7974.8|7973|7979.4|7977.6|7983.9|7982.1|7972.1|7970.3|0
1636397400000|2021-11-08 18:50:00|7979.6|7977.8|7982|7980.2|7983.9|7982.1|7979|7977.2|0
1636397700000|2021-11-08 18:55:00|7981.8|7980|7975.2|7973.4|7981.9|7980.1|7973.9|7972.1|0
1636398000000|2021-11-08 19:00:00|7975.9|7974.1|7977.3|7975.5|7978.7|7976.9|7973.9|7972.1|0
1636398300000|2021-11-08 19:05:00|7976.6|7974.8|7972.7|7970.9|7977.2|7975.4|7972.3|7970.5|0
1636398600000|2021-11-08 19:10:00|7972.8|7971|7974.6|7972.8|7974.6|7972.8|7967.6|7965.8|0
1636398900000|2021-11-08 19:15:00|7974.7|7972.9|7982|7980.2|7984.9|7983.1|7973.2|7971.4|0
1636399200000|2021-11-08 19:20:00|7981.9|7980.1|7969.9|7968.1|7981.9|7980.1|7969.8|7968|0
1636399500000|2021-11-08 19:25:00|7969.8|7968|7959.6|7957.8|7969.8|7968|7959.6|7957.8|0
1636399800000|2021-11-08 19:30:00|7959.8|7958|7964.7|7962.9|7970.4|7968.6|7959.3|7957.5|0
1636400100000|2021-11-08 19:35:00|7964.8|7963|7968.2|7966.4|7969|7967.2|7963.2|7961.4|0
1636400400000|2021-11-08 19:40:00|7968.5|7966.7|7972.8|7971|7973.5|7971.7|7965.9|7964.1|0
1636400700000|2021-11-08 19:45:00|7972.9|7971.1|7973|7971.2|7974.4|7972.6|7970.7|7968.9|0
1636401000000|2021-11-08 19:50:00|7972.6|7970.8|7968.8|7967|7977.3|7975.5|7968.1|7966.3|0
1636401300000|2021-11-08 19:55:00|7969.1|7967.3|7974.2|7972.4|7976|7974.2|7969.1|7967.3|0
1636401600000|2021-11-08 20:00:00|7974|7972.2|7972.7|7970.9|7974|7972.2|7968.8|7967|0
1636401900000|2021-11-08 20:05:00|7972.2|7970.4|7969.5|7967.7|7974.6|7972.8|7963.4|7961.6|0
1636402200000|2021-11-08 20:10:00|7969.8|7968|7969.7|7967.9|7971|7969.2|7964.5|7962.7|0
1636402500000|2021-11-08 20:15:00|7969.6|7967.8|7973.9|7972.1|7974.2|7972.4|7969.6|7967.8|0
1636402800000|2021-11-08 20:20:00|7974.1|7972.3|7970.7|7968.9|7976.9|7975.1|7970.2|7968.4|0
1636403100000|2021-11-08 20:25:00|7970.8|7969|7969.6|7967.8|7971.9|7970.1|7966.4|7964.6|0
1636403400000|2021-11-08 20:30:00|7970|7968.2|7968.4|7966.6|7973.4|7971.6|7966.6|7964.8|0
1636403700000|2021-11-08 20:35:00|7968.5|7966.7|7963.3|7961.5|7970.5|7968.7|7961.5|7959.7|0
1636404000000|2021-11-08 20:40:00|7963.4|7961.6|7948.1|7946.3|7963.4|7961.6|7947.3|7945.5|0
1636404300000|2021-11-08 20:45:00|7948.3|7946.5|7936.1|7934.3|7949.5|7947.7|7933.5|7931.7|0
1636404600000|2021-11-08 20:50:00|7941.6|7939.8|7952|7950.2|7953.2|7951.4|7940.5|7938.7|0
1636404900000|2021-11-08 20:55:00|7952.1|7950.3|7947.9|7946.1|7953.7|7951.9|7946.4|7944.6|0
1636405200000|2021-11-08 21:00:00|7948.5|7945.5|7946.5|7943.5|7949.6|7946.6|7943.1|7940.1|0
1636405500000|2021-11-08 21:05:00|7946.8|7943.8|7944.9|7941.9|7947.4|7944.4|7942.4|7939.4|0
1636405800000|2021-11-08 21:10:00|7945|7942|7946.3|7943.3|7946.4|7943.4|7945|7942|0
1636406100000|2021-11-08 21:15:00|7946.2|7943.2|7939.7|7936.7|7946.2|7943.2|7936.7|7933.7|0
1636406400000|2021-11-08 21:20:00|7939.8|7936.8|7938.6|7935.6|7940.6|7937.6|7937.9|7934.9|0
1636406700000|2021-11-08 21:25:00|7938.9|7935.9|7938.8|7935.8|7939.8|7936.8|7938.3|7935.3|0
1636407000000|2021-11-08 21:30:00|7939.1|7936.1|7940.6|7937.6|7941.4|7938.4|7939.1|7936.1|0
1636407300000|2021-11-08 21:35:00|7940.9|7937.9|7945.4|7942.4|7946.3|7943.3|7939.7|7936.7|0
1636407600000|2021-11-08 21:40:00|7945.6|7942.6|7947.8|7944.8|7948.6|7945.6|7945.5|7942.5|0
1636407900000|2021-11-08 21:45:00|7947.9|7944.9|7946.1|7943.1|7947.9|7944.9|7945.8|7942.8|0
1636408200000|2021-11-08 21:50:00|7946.2|7943.2|7947.7|7944.7|7948.5|7945.5|7946.1|7943.1|0
1636408500000|2021-11-08 21:55:00|7947.9|7944.9|7946.2|7943.2|7948.4|7945.4|7946.2|7943.2|0
1636408800000|2021-11-08 22:00:00|7945.9|7942.9|7946.8|7943.8|7946.9|7943.9|7945.3|7942.3|0
1636409100000|2021-11-08 22:05:00|7946.7|7943.7|7942.9|7939.9|7946.8|7943.8|7942.9|7939.9|0
1636409400000|2021-11-08 22:10:00|7943|7940|7945.4|7942.4|7945.7|7942.7|7942.6|7939.6|0
1636409700000|2021-11-08 22:15:00|7945.5|7942.5|7945.9|7942.9|7946.6|7943.6|7945.5|7942.5|0
1636410000000|2021-11-08 22:20:00|7946|7943|7946.4|7943.4|7947.1|7944.1|7945.2|7942.2|0
1636410300000|2021-11-08 22:25:00|7946.5|7943.5|7946|7943|7946.6|7943.6|7945.6|7942.6|0
1636410600000|2021-11-08 22:30:00|7945.5|7942.5|7945.6|7942.6|7945.9|7942.9|7945.4|7942.4|0
1636410900000|2021-11-08 22:35:00|7945.8|7942.8|7944.4|7941.4|7946.3|7943.3|7944.1|7941.1|0
1636411200000|2021-11-08 22:40:00|7944.6|7941.6|7943.8|7940.8|7945.4|7942.4|7943.8|7940.8|0
1636411500000|2021-11-08 22:45:00|7943.9|7940.9|7939.4|7936.4|7944|7941|7939.4|7936.4|0
1636411800000|2021-11-08 22:50:00|7939.2|7936.2|7938.3|7935.3|7939.9|7936.9|7936.8|7933.8|0
1636412100000|2021-11-08 22:55:00|7938.4|7935.4|7939.6|7936.6|7940.5|7937.5|7937.8|7934.8|0
1636412400000|2021-11-08 23:00:00|7939.7|7936.7|7940.2|7937.2|7940.5|7937.5|7939.4|7936.4|0
1636412700000|2021-11-08 23:05:00|7940.1|7937.1|7941.7|7938.7|7941.9|7938.9|7939.6|7936.6|0
1636413000000|2021-11-08 23:10:00|7941.8|7938.8|7944.1|7941.1|7944.2|7941.2|7941.8|7938.8|0
1636413300000|2021-11-08 23:15:00|7944|7941|7941.4|7938.4|7944|7941|7941.4|7938.4|0
1636413600000|2021-11-08 23:20:00|7941.6|7938.6|7942.3|7939.3|7943.2|7940.2|7941.6|7938.6|0
1636413900000|2021-11-08 23:25:00|7942.1|7939.1|7943.5|7940.5|7943.5|7940.5|7942|7939|0
1636414200000|2021-11-08 23:30:00|7943.6|7940.6|7945.5|7942.5|7945.5|7942.5|7943.5|7940.5|0
1636414500000|2021-11-08 23:35:00|7945.6|7942.6|7944.3|7941.3|7945.6|7942.6|7944.2|7941.2|0
1636414800000|2021-11-08 23:40:00|7944.4|7941.4|7944.9|7941.9|7945.5|7942.5|7944.2|7941.2|0
1636415100000|2021-11-08 23:45:00|7945|7942|7944.4|7941.4|7945.5|7942.5|7944|7941|0
1636415400000|2021-11-08 23:50:00|7944.5|7941.5|7944.1|7941.1|7944.8|7941.8|7943.7|7940.7|0
1636415700000|2021-11-08 23:55:00|7943.9|7940.9|7944.7|7941.7|7945.2|7942.2|7943.8|7940.8|0
1636416000000|2021-11-09 00:00:00|7944.6|7941.6|7943.9|7940.9|7944.7|7941.7|7942.8|7939.8|0
1636416300000|2021-11-09 00:05:00|7943.3|7940.3|7943.8|7940.8|7944.2|7941.2|7943.3|7940.3|0
1636416600000|2021-11-09 00:10:00|7943.9|7940.9|7944.4|7941.4|7944.6|7941.6|7943.8|7940.8|0
1636416900000|2021-11-09 00:15:00|7944.6|7941.6|7942.7|7939.7|7944.6|7941.6|7941.6|7938.6|0
1636417200000|2021-11-09 00:20:00|7942.6|7939.6|7941.7|7938.7|7942.7|7939.7|7941.6|7938.6|0
1636417500000|2021-11-09 00:25:00|7942.1|7939.1|7939.4|7936.4|7942.1|7939.1|7938.8|7935.8|0
1636417800000|2021-11-09 00:30:00|7939.5|7936.5|7938.7|7935.7|7940.1|7937.1|7937.7|7934.7|0
1636418100000|2021-11-09 00:35:00|7938.4|7935.4|7941.2|7938.2|7941.5|7938.5|7938.4|7935.4|0
1636418400000|2021-11-09 00:40:00|7941.3|7938.3|7939.6|7936.6|7941.3|7938.3|7939.5|7936.5|0
1636418700000|2021-11-09 00:45:00|7939.8|7936.8|7937.6|7934.6|7939.8|7936.8|7937.2|7934.2|0
1636419000000|2021-11-09 00:50:00|7937.7|7934.7|7936.6|7933.6|7937.8|7934.8|7935.2|7932.2|0
1636419300000|2021-11-09 00:55:00|7936.7|7933.7|7936.6|7931.6|7938.3|7935.3|7933.5|7930.5|0
1636419600000|2021-11-09 01:00:00|7936.5|7931.5|7936.1|7931.1|7938.6|7933.6|7935.5|7930.5|0
1636419900000|2021-11-09 01:05:00|7936|7931|7935.6|7930.6|7936.8|7931.8|7935.4|7930.4|0
1636420200000|2021-11-09 01:10:00|7935.7|7930.7|7938.5|7933.5|7938.6|7933.6|7935.7|7930.7|0
1636420500000|2021-11-09 01:15:00|7938.6|7933.6|7940.6|7935.6|7941.3|7936.3|7938.5|7933.5|0
1636420800000|2021-11-09 01:20:00|7940.7|7935.7|7940.9|7935.9|7941.1|7936.1|7939.2|7934.2|0
1636421100000|2021-11-09 01:25:00|7940.8|7935.8|7939.5|7934.5|7941.2|7936.2|7938.8|7933.8|0
1636421400000|2021-11-09 01:30:00|7939.4|7934.4|7936.9|7931.9|7939.5|7934.5|7935.8|7930.8|0
1636421700000|2021-11-09 01:35:00|7936.7|7931.7|7937.5|7932.5|7938.3|7933.3|7933.9|7928.9|0
1636422000000|2021-11-09 01:40:00|7937.6|7932.6|7937.6|7932.6|7938.5|7933.5|7936.3|7931.3|0
1636422300000|2021-11-09 01:45:00|7937.5|7932.5|7939.7|7934.7|7940.7|7935.7|7936.4|7931.4|0
1636422600000|2021-11-09 01:50:00|7939.8|7934.8|7940.4|7935.4|7941.2|7936.2|7939.6|7934.6|0
1636422900000|2021-11-09 01:55:00|7940.5|7935.5|7939.6|7934.6|7940.6|7935.6|7937.1|7932.1|0
1636423200000|2021-11-09 02:00:00|7939.5|7934.5|7937.4|7932.4|7939.9|7934.9|7935.7|7930.7|0
1636423500000|2021-11-09 02:05:00|7937.3|7932.3|7937.7|7932.7|7937.7|7932.7|7936.2|7931.2|0
1636423800000|2021-11-09 02:10:00|7937.6|7932.6|7940.5|7935.5|7941.6|7936.6|7937.6|7932.6|0
1636424100000|2021-11-09 02:15:00|7940.6|7935.6|7940.7|7935.7|7940.8|7935.8|7939|7934|0
1636424400000|2021-11-09 02:20:00|7940.6|7935.6|7939.7|7934.7|7940.8|7935.8|7939.4|7934.4|0
1636424700000|2021-11-09 02:25:00|7939.6|7934.6|7938.5|7933.5|7939.7|7934.7|7938.4|7933.4|0
1636425000000|2021-11-09 02:30:00|7938.6|7933.6|7938.4|7933.4|7938.7|7933.7|7937|7932|0
1636425300000|2021-11-09 02:35:00|7938.2|7933.2|7939.2|7934.2|7939.5|7934.5|7938.1|7933.1|0
1636425600000|2021-11-09 02:40:00|7939.3|7934.3|7938.9|7933.9|7939.7|7934.7|7938.6|7933.6|0
1636425900000|2021-11-09 02:45:00|7939|7934|7939.8|7934.8|7940.8|7935.8|7938.5|7933.5|0
1636426200000|2021-11-09 02:50:00|7939.9|7934.9|7941.4|7936.4|7941.7|7936.7|7939.7|7934.7|0
1636426500000|2021-11-09 02:55:00|7941.5|7936.5|7942|7937|7943.9|7938.9|7941.1|7936.1|0
1636426800000|2021-11-09 03:00:00|7942.2|7937.2|7941.3|7936.3|7942.2|7937.2|7940.2|7935.2|0
1636427100000|2021-11-09 03:05:00|7941.1|7936.1|7942.4|7937.4|7942.7|7937.7|7940.6|7935.6|0
1636427400000|2021-11-09 03:10:00|7942.5|7937.5|7941.4|7936.4|7943.2|7938.2|7941.4|7936.4|0
1636427700000|2021-11-09 03:15:00|7941.2|7936.2|7941.1|7936.1|7942.3|7937.3|7940.7|7935.7|0
1636428000000|2021-11-09 03:20:00|7941|7936|7942|7937|7942|7937|7940.5|7935.5|0
1636428300000|2021-11-09 03:25:00|7942.1|7937.1|7942.3|7937.3|7943|7938|7941.7|7936.7|0
1636428600000|2021-11-09 03:30:00|7942.4|7937.4|7940.7|7935.7|7942.8|7937.8|7940.7|7935.7|0
1636428900000|2021-11-09 03:35:00|7940.9|7935.9|7939.2|7934.2|7940.9|7935.9|7937.5|7932.5|0
1636429200000|2021-11-09 03:40:00|7939.1|7934.1|7940|7935|7940.3|7935.3|7939.1|7934.1|0
1636429500000|2021-11-09 03:45:00|7940.1|7935.1|7937|7932|7940.3|7935.3|7936.7|7931.7|0
1636429800000|2021-11-09 03:50:00|7937.2|7932.2|7936.4|7931.4|7938.4|7933.4|7936.4|7931.4|0
1636430100000|2021-11-09 03:55:00|7936.5|7931.5|7938.5|7933.5|7938.5|7933.5|7935.9|7930.9|0
1636430400000|2021-11-09 04:00:00|7938.4|7933.4|7939.1|7934.1|7939.5|7934.5|7937.9|7932.9|0
1636430700000|2021-11-09 04:05:00|7939|7934|7939.2|7934.2|7939.4|7934.4|7938.4|7933.4|0
1636431000000|2021-11-09 04:10:00|7939.1|7934.1|7937.9|7932.9|7939.5|7934.5|7937.7|7932.7|0
1636431300000|2021-11-09 04:15:00|7937.8|7932.8|7937.4|7932.4|7937.9|7932.9|7936.9|7931.9|0
1636431600000|2021-11-09 04:20:00|7937.3|7932.3|7937.7|7932.7|7937.9|7932.9|7936.5|7931.5|0
1636431900000|2021-11-09 04:25:00|7937.8|7932.8|7938.3|7933.3|7938.6|7933.6|7937.4|7932.4|0
1636432200000|2021-11-09 04:30:00|7938|7933|7940.6|7935.6|7940.9|7935.9|7938|7933|0
1636432500000|2021-11-09 04:35:00|7940.7|7935.7|7940.5|7935.5|7940.8|7935.8|7939.7|7934.7|0
1636432800000|2021-11-09 04:40:00|7940.6|7935.6|7940.7|7935.7|7940.9|7935.9|7939.7|7934.7|0
1636433100000|2021-11-09 04:45:00|7940.6|7935.6|7939.7|7934.7|7940.9|7935.9|7939.5|7934.5|0
1636433400000|2021-11-09 04:50:00|7939.6|7934.6|7939.5|7934.5|7940|7935|7939.3|7934.3|0
1636433700000|2021-11-09 04:55:00|7939.6|7934.6|7939.2|7934.2|7939.6|7934.6|7937.7|7932.7|0
1636434000000|2021-11-09 05:00:00|7939.1|7934.1|7939.7|7934.7|7941|7936|7939|7934|0
1636434300000|2021-11-09 05:05:00|7939.6|7934.6|7941|7936|7941.2|7936.2|7939.3|7934.3|0
1636434600000|2021-11-09 05:10:00|7940.8|7935.8|7941|7936|7942|7937|7940.5|7935.5|0
1636434900000|2021-11-09 05:15:00|7940.8|7935.8|7942.4|7937.4|7942.4|7937.4|7940.8|7935.8|0
1636435200000|2021-11-09 05:20:00|7942.6|7937.6|7945|7940|7945|7940|7942.1|7937.1|0
1636435500000|2021-11-09 05:25:00|7944.9|7939.9|7945.5|7940.5|7947.3|7942.3|7943.6|7938.6|0
1636435800000|2021-11-09 05:30:00|7945.3|7940.3|7944.2|7939.2|7945.8|7940.8|7944.1|7939.1|0
1636436100000|2021-11-09 05:35:00|7944.1|7939.1|7944.4|7939.4|7944.4|7939.4|7942.2|7937.2|0
1636436400000|2021-11-09 05:40:00|7944.5|7939.5|7945.7|7940.7|7946.4|7941.4|7944.5|7939.5|0
1636436700000|2021-11-09 05:45:00|7945.6|7940.6|7947.5|7942.5|7947.5|7942.5|7945.6|7940.6|0
1636437000000|2021-11-09 05:50:00|7947.4|7942.4|7947.3|7942.3|7948.2|7943.2|7947|7942|0
1636437300000|2021-11-09 05:55:00|7947.2|7942.2|7947.5|7942.5|7948|7943|7946.6|7941.6|0
1636437600000|2021-11-09 06:00:00|7947.7|7942.7|7950.8|7945.8|7951.7|7946.7|7947.7|7942.7|0
1636437900000|2021-11-09 06:05:00|7950.9|7945.9|7950.3|7945.3|7951|7946|7949.8|7944.8|0
1636438200000|2021-11-09 06:10:00|7950.2|7945.2|7949.9|7944.9|7950.2|7945.2|7949|7944|0
1636438500000|2021-11-09 06:15:00|7949.8|7944.8|7948.6|7943.6|7950.1|7945.1|7948.4|7943.4|0
1636438800000|2021-11-09 06:20:00|7948.5|7943.5|7945.7|7940.7|7949.3|7944.3|7945.7|7940.7|0
1636439100000|2021-11-09 06:25:00|7946|7941|7946.8|7941.8|7947.4|7942.4|7945.8|7940.8|0
1636439400000|2021-11-09 06:30:00|7947|7942|7949.3|7944.3|7949.5|7944.5|7947|7942|0
1636439700000|2021-11-09 06:35:00|7949.4|7944.4|7948|7943|7950.4|7945.4|7947.6|7942.6|0
1636440000000|2021-11-09 06:40:00|7947.9|7942.9|7947.1|7942.1|7948.5|7943.5|7946.9|7941.9|0
1636440300000|2021-11-09 06:45:00|7947.4|7942.4|7947.4|7942.4|7948.1|7943.1|7947.2|7942.2|0
1636440600000|2021-11-09 06:50:00|7947.5|7942.5|7948.3|7943.3|7948.4|7943.4|7946.9|7941.9|0
1636440900000|2021-11-09 06:55:00|7948.2|7943.2|7947.5|7942.5|7948.5|7943.5|7947|7942|0
1636441200000|2021-11-09 07:00:00|7947.4|7942.4|7947.3|7942.3|7949|7944|7947.3|7942.3|0
1636441500000|2021-11-09 07:05:00|7947.5|7942.5|7948.5|7943.5|7948.8|7943.8|7946.2|7941.2|0
1636441800000|2021-11-09 07:10:00|7948.4|7943.4|7948.9|7943.9|7949.3|7944.3|7947.9|7942.9|0
1636442100000|2021-11-09 07:15:00|7948.8|7943.8|7948.2|7943.2|7948.8|7943.8|7946.4|7941.4|0
1636442400000|2021-11-09 07:20:00|7948.1|7943.1|7950.1|7945.1|7950.7|7945.7|7948|7943|0
1636442700000|2021-11-09 07:25:00|7950.2|7945.2|7948.5|7943.5|7950.3|7945.3|7947.6|7942.6|0
1636443000000|2021-11-09 07:30:00|7948.7|7943.7|7948.2|7943.2|7949.3|7944.3|7947.2|7942.2|0
1636443300000|2021-11-09 07:35:00|7948.1|7943.1|7945.3|7940.3|7948.3|7943.3|7945.3|7940.3|0
1636443600000|2021-11-09 07:40:00|7945.5|7940.5|7945.1|7940.1|7946.2|7941.2|7944.4|7939.4|0
1636443900000|2021-11-09 07:45:00|7944.9|7939.9|7942.3|7937.3|7945.7|7940.7|7942.1|7937.1|0
1636444200000|2021-11-09 07:50:00|7942.5|7937.5|7943.8|7938.8|7943.9|7938.9|7942.2|7937.2|0
1636444500000|2021-11-09 07:55:00|7943.6|7938.6|7944.7|7939.7|7944.9|7939.9|7943.3|7938.3|0
1636444800000|2021-11-09 08:00:00|7944.8|7939.8|7939.3|7934.3|7945.5|7940.5|7939.2|7934.2|0
1636445100000|2021-11-09 08:05:00|7939.4|7934.4|7946.6|7941.6|7947.4|7942.4|7939.3|7934.3|0
1636445400000|2021-11-09 08:10:00|7946.7|7941.7|7952.6|7947.6|7953.3|7948.3|7945.1|7940.1|0
1636445700000|2021-11-09 08:15:00|7952.4|7947.4|7949.9|7944.9|7954|7949|7949.6|7944.6|0
1636446000000|2021-11-09 08:20:00|7949.8|7944.8|7951.4|7946.4|7953.9|7948.9|7949.6|7944.6|0
1636446300000|2021-11-09 08:25:00|7951.3|7946.3|7950.1|7945.1|7951.7|7946.7|7948.4|7943.4|0
1636446600000|2021-11-09 08:30:00|7950.2|7945.2|7955.5|7950.5|7955.5|7950.5|7950|7945|0
1636446900000|2021-11-09 08:35:00|7955.6|7950.6|7951.8|7946.8|7956.9|7951.9|7951.3|7946.3|0
1636447200000|2021-11-09 08:40:00|7951.7|7946.7|7953.4|7948.4|7955.2|7950.2|7951|7946|0
1636447500000|2021-11-09 08:45:00|7953.6|7948.6|7956.3|7951.3|7956.4|7951.4|7951.9|7946.9|0
1636447800000|2021-11-09 08:50:00|7956.4|7951.4|7957.6|7952.6|7957.7|7952.7|7955.5|7950.5|0
1636448100000|2021-11-09 08:55:00|7957.5|7952.5|7958.1|7953.1|7959|7954|7955.4|7950.4|0
1636448400000|2021-11-09 09:00:00|7958|7953|7982.2|7979.2|7996.2|7993.2|7957.7|7952.7|0
1636448700000|2021-11-09 09:05:00|7981.1|7978.1|7984.8|7981.8|7989.2|7986.2|7977.4|7974.4|0
1636449000000|2021-11-09 09:10:00|7984.9|7981.9|7993|7990|7997.7|7994.7|7984.9|7981.9|0
1636449300000|2021-11-09 09:15:00|7992.7|7989.7|7992.8|7989.8|7999|7996|7992|7989|0
1636449600000|2021-11-09 09:20:00|7993|7990|7984.6|7981.6|7993|7990|7983.1|7980.1|0
1636449900000|2021-11-09 09:25:00|7984.2|7981.2|7985.7|7982.7|7986.2|7983.2|7981.1|7978.1|0
1636450200000|2021-11-09 09:30:00|7985.8|7982.8|7986.2|7983.2|7987|7984|7983.7|7980.7|0
1636450500000|2021-11-09 09:35:00|7985.8|7982.8|7989.3|7986.3|7990.7|7987.7|7985.8|7982.8|0
1636450800000|2021-11-09 09:40:00|7988.9|7985.9|7987.9|7984.9|7990.9|7987.9|7987.2|7984.2|0
1636451100000|2021-11-09 09:45:00|7988.2|7985.2|7987.9|7984.9|7992.4|7989.4|7987.3|7984.3|0
1636451400000|2021-11-09 09:50:00|7988.1|7985.1|7988.7|7985.7|7997.3|7994.3|7987.1|7984.1|0
1636451700000|2021-11-09 09:55:00|7988.8|7985.8|7987.5|7984.5|7996.6|7993.6|7987.2|7984.2|0
1636452000000|2021-11-09 10:00:00|7987.6|7984.6|7986.4|7983.4|7989.1|7986.1|7985.2|7982.2|0
1636452300000|2021-11-09 10:05:00|7986.7|7983.7|7985.4|7982.4|7988.1|7985.1|7983.9|7980.9|0
1636452600000|2021-11-09 10:10:00|7985.8|7982.8|8000|7997|8000|7997|7985.2|7982.2|0
1636452900000|2021-11-09 10:15:00|8000.1|7997.1|7991.3|7988.3|8000.3|7997.3|7991.3|7988.3|0
1636453200000|2021-11-09 10:20:00|7991.7|7988.7|7993.4|7990.4|7996.5|7993.5|7988.6|7985.6|0
1636453500000|2021-11-09 10:25:00|7992.9|7989.9|7998.6|7995.6|7999.2|7996.2|7991.1|7988.1|0
1636453800000|2021-11-09 10:30:00|7998.5|7995.5|7992.7|7989.7|8001.2|7998.2|7992.7|7989.7|0
1636454100000|2021-11-09 10:35:00|7992.5|7989.5|7986.7|7983.7|7994.6|7991.6|7985.5|7982.5|0
1636454400000|2021-11-09 10:40:00|7987|7984|7989.8|7986.8|7994.8|7991.8|7986.5|7983.5|0
1636454700000|2021-11-09 10:45:00|7989.7|7986.7|7992|7989|7994.8|7991.8|7989.4|7986.4|0
1636455000000|2021-11-09 10:50:00|7991.2|7988.2|7992.9|7989.9|7994.4|7991.4|7990.2|7987.2|0
1636455300000|2021-11-09 10:55:00|7993|7990|7992.3|7989.3|7993.1|7990.1|7990.6|7987.6|0
1636455600000|2021-11-09 11:00:00|7992.1|7989.1|7991.1|7988.1|7992.3|7989.3|7989.3|7986.3|0
1636455900000|2021-11-09 11:05:00|7991.6|7988.6|7994.4|7991.4|7994.5|7991.5|7990.5|7987.5|0
1636456200000|2021-11-09 11:10:00|7994.3|7991.3|7996.6|7993.6|7996.7|7993.7|7994.1|7991.1|0
1636456500000|2021-11-09 11:15:00|7996.7|7993.7|8003|8000|8003.6|8000.6|7996.3|7993.3|0
1636456800000|2021-11-09 11:20:00|8003.2|8000.2|8003.6|8000.6|8006.4|8003.4|8002.1|7999.1|0
1636457100000|2021-11-09 11:25:00|8004.1|8001.1|7998.1|7995.1|8004.1|8001.1|7997.6|7994.6|0
1636457400000|2021-11-09 11:30:00|7998.2|7995.2|7998.5|7995.5|7999.1|7996.1|7997.3|7994.3|0
1636457700000|2021-11-09 11:35:00|7998.6|7995.6|7998.6|7995.6|7999.8|7996.8|7995.9|7992.9|0
1636458000000|2021-11-09 11:40:00|7998.9|7995.9|8000|7997|8000|7997|7997|7994|0
1636458300000|2021-11-09 11:45:00|8000.1|7997.1|8000.3|7997.3|8002.9|7999.9|7998.8|7995.8|0
1636458600000|2021-11-09 11:50:00|8000.4|7997.4|7999.7|7996.7|8002.2|7999.2|7997.9|7994.9|0
1636458900000|2021-11-09 11:55:00|7999.9|7996.9|7995.4|7992.4|8000.6|7997.6|7993.9|7990.9|0
1636459200000|2021-11-09 12:00:00|7994.1|7991.1|7991.9|7988.9|7997.2|7994.2|7987.5|7984.5|0
1636459500000|2021-11-09 12:05:00|7991.5|7988.5|7999|7996|7999|7996|7990.2|7987.2|0
1636459800000|2021-11-09 12:10:00|7999.1|7996.1|8007.3|8004.3|8007.7|8004.7|7998.9|7995.9|0
1636460100000|2021-11-09 12:15:00|8007|8004|8007.7|8004.7|8012.4|8009.4|8004.9|8001.9|0
1636460400000|2021-11-09 12:20:00|8007.8|8004.8|8005.4|8002.4|8009.8|8006.8|8005.1|8002.1|0
1636460700000|2021-11-09 12:25:00|8005.3|8002.3|8003.5|8000.5|8005.9|8002.9|7998.9|7995.9|0
1636461000000|2021-11-09 12:30:00|8003.7|8000.7|8002.4|7999.4|8004|8001|8001.3|7998.3|0
1636461300000|2021-11-09 12:35:00|8002.5|7999.5|7997.9|7994.9|8002.7|7999.7|7997.8|7994.8|0
1636461600000|2021-11-09 12:40:00|7997.6|7994.6|8002.4|7999.4|8002.4|7999.4|7996.8|7993.8|0
1636461900000|2021-11-09 12:45:00|8002.3|7999.3|7996.9|7993.9|8002.3|7999.3|7992.9|7989.9|0
1636462200000|2021-11-09 12:50:00|7997.1|7994.1|7996.2|7993.2|7999.3|7996.3|7995|7992|0
1636462500000|2021-11-09 12:55:00|7996.3|7993.3|7997.4|7994.4|7998.3|7995.3|7994.8|7991.8|0
1636462800000|2021-11-09 13:00:00|7997.1|7994.1|7993.1|7990.1|7997.1|7994.1|7991.6|7988.6|0
1636463100000|2021-11-09 13:05:00|7993|7990|7996.8|7993.8|7996.9|7993.9|7993|7990|0
1636463400000|2021-11-09 13:10:00|7996.5|7993.5|7997.5|7994.5|7998|7995|7995|7992|0
1636463700000|2021-11-09 13:15:00|7997.7|7994.7|7997.5|7994.5|7998|7995|7995.7|7992.7|0
1636464000000|2021-11-09 13:20:00|7997.6|7994.6|8004.5|8001.5|8005.1|8002.1|7997.5|7994.5|0
1636464300000|2021-11-09 13:25:00|8004.6|8001.6|8014|8011|8014|8011|8004.6|8001.6|0
1636464600000|2021-11-09 13:30:00|8013.9|8010.9|8021.2|8018.2|8021.7|8018.7|8012.1|8009.1|0
1636464900000|2021-11-09 13:35:00|8021|8018|8016.3|8013.3|8022.2|8019.2|8015.2|8012.2|0
1636465200000|2021-11-09 13:40:00|8016.7|8013.7|8024.3|8021.3|8024.3|8021.3|8016.7|8013.7|0
1636465500000|2021-11-09 13:45:00|8024.4|8021.4|8021.2|8018.2|8026.9|8023.9|8021|8018|0
1636465800000|2021-11-09 13:50:00|8021.1|8018.1|8018.5|8015.5|8022.3|8019.3|8016.8|8013.8|0
1636466100000|2021-11-09 13:55:00|8017.9|8014.9|8015.7|8012.7|8018.8|8015.8|8014.8|8011.8|0
1636466400000|2021-11-09 14:00:00|8015.6|8012.6|8022.7|8019.7|8025.7|8022.7|8015.1|8012.1|0
1636466700000|2021-11-09 14:05:00|8022.8|8019.8|8018.6|8015.6|8023|8020|8017.9|8014.9|0
1636467000000|2021-11-09 14:10:00|8018.8|8015.8|8016.3|8013.3|8019.2|8016.2|8015.5|8012.5|0
1636467300000|2021-11-09 14:15:00|8016.2|8013.2|8018.6|8015.6|8019.3|8016.3|8016.2|8013.2|0
1636467600000|2021-11-09 14:20:00|8018.5|8015.5|8020|8017|8022.6|8019.6|8018.5|8015.5|0
1636467900000|2021-11-09 14:25:00|8017|8014|8014.2|8011.2|8017.8|8014.8|8011.6|8008.6|0
1636468200000|2021-11-09 14:30:00|8015|8012|7986.5|7984.7|8023.7|8021.9|7985.2|7983.4|0
1636468500000|2021-11-09 14:35:00|7986.4|7984.6|8015.3|8013.5|8021.4|8019.6|7980.2|7978.4|0
1636468800000|2021-11-09 14:40:00|8013.9|8012.1|8015.7|8013.9|8024.7|8022.9|8013.9|8012.1|0
1636469100000|2021-11-09 14:45:00|8012.7|8010.9|7959.1|7957.3|8023.8|8022|7957.8|7956|0
1636469400000|2021-11-09 14:50:00|7957.8|7956|7925.9|7924.1|7966.6|7964.8|7917.5|7915.7|0
1636469700000|2021-11-09 14:55:00|7925.5|7923.7|7837.8|7836|7932.9|7931.1|7816.8|7815|0
1636470000000|2021-11-09 15:00:00|7838.4|7836.6|7840.3|7838.5|7872.3|7870.5|7831.2|7829.4|0
1636470300000|2021-11-09 15:05:00|7840|7838.2|7860.1|7858.3|7864.2|7862.4|7833.1|7831.3|0
1636470600000|2021-11-09 15:10:00|7858.8|7857|7877.4|7875.6|7878.4|7876.6|7847.8|7846|0
1636470900000|2021-11-09 15:15:00|7877.3|7875.5|7894.3|7892.5|7900.4|7898.6|7866.1|7864.3|0
1636471200000|2021-11-09 15:20:00|7894.6|7892.8|7875.1|7873.3|7898.2|7896.4|7859.2|7857.4|0
1636471500000|2021-11-09 15:25:00|7875.2|7873.4|7884|7882.2|7895.4|7893.6|7873.6|7871.8|0
1636471800000|2021-11-09 15:30:00|7883.7|7881.9|7903.2|7901.4|7903.2|7901.4|7882.8|7881|0
1636472100000|2021-11-09 15:35:00|7900.9|7899.1|7894.2|7892.4|7900.9|7899.1|7882.5|7880.7|0
1636472400000|2021-11-09 15:40:00|7894.5|7892.7|7915.1|7913.3|7917.5|7915.7|7893.8|7892|0
1636472700000|2021-11-09 15:45:00|7914.4|7912.6|7903.7|7901.9|7921|7919.2|7900.8|7899|0
1636473000000|2021-11-09 15:50:00|7903.8|7902|7895.8|7894|7906.9|7905.1|7891.3|7889.5|0
1636473300000|2021-11-09 15:55:00|7896.3|7894.5|7880.2|7878.4|7899.7|7897.9|7880|7878.2|0
1636473600000|2021-11-09 16:00:00|7881.9|7880.1|7898.5|7896.7|7900.7|7898.9|7881|7879.2|0
1636473900000|2021-11-09 16:05:00|7898.1|7896.3|7895.8|7894|7906.2|7904.4|7891.2|7889.4|0
1636474200000|2021-11-09 16:10:00|7895.7|7893.9|7874.5|7872.7|7895.9|7894.1|7864|7862.2|0
1636474500000|2021-11-09 16:15:00|7874.3|7872.5|7891.8|7890|7892.7|7890.9|7869.8|7868|0
1636474800000|2021-11-09 16:20:00|7891.6|7889.8|7887.8|7886|7904.5|7902.7|7886.9|7885.1|0
1636475100000|2021-11-09 16:25:00|7887.2|7885.4|7876.5|7874.7|7890.8|7889|7873.8|7872|0
1636475400000|2021-11-09 16:30:00|7876.6|7874.8|7882.4|7880.6|7897.6|7895.8|7876.4|7874.6|0
1636475700000|2021-11-09 16:35:00|7882.9|7881.1|7869.1|7867.3|7888.1|7886.3|7866.3|7864.5|0
1636476000000|2021-11-09 16:40:00|7870.6|7868.8|7897.3|7895.5|7897.6|7895.8|7867.3|7865.5|0
1636476300000|2021-11-09 16:45:00|7897.2|7895.4|7880.1|7878.3|7897.2|7895.4|7874.9|7873.1|0
1636476600000|2021-11-09 16:50:00|7880.2|7878.4|7863.6|7861.8|7881.4|7879.6|7860.6|7858.8|0
1636476900000|2021-11-09 16:55:00|7863.4|7861.6|7857.3|7855.5|7868|7866.2|7855.3|7853.5|0
1636477200000|2021-11-09 17:00:00|7857|7855.2|7826.1|7824.3|7859.5|7857.7|7821.5|7819.7|0
1636477500000|2021-11-09 17:05:00|7826.2|7824.4|7838.6|7836.8|7844.6|7842.8|7820.6|7818.8|0
1636477800000|2021-11-09 17:10:00|7838.8|7837|7843.9|7842.1|7845.8|7844|7829.9|7828.1|0
1636478100000|2021-11-09 17:15:00|7843.3|7841.5|7837.4|7835.6|7854.8|7853|7836.5|7834.7|0
1636478400000|2021-11-09 17:20:00|7838.2|7836.4|7842.1|7840.3|7845.4|7843.6|7830.5|7828.7|0
1636478700000|2021-11-09 17:25:00|7843.3|7841.5|7829.1|7827.3|7853.1|7851.3|7820.3|7818.5|0
1636479000000|2021-11-09 17:30:00|7828.8|7827|7835.1|7833.3|7838.1|7836.3|7818.2|7816.4|0
1636479300000|2021-11-09 17:35:00|7834.9|7833.1|7827.7|7825.9|7838.1|7836.3|7821.2|7819.4|0
1636479600000|2021-11-09 17:40:00|7827.8|7826|7831|7829.2|7834.6|7832.8|7813.5|7811.7|0
1636479900000|2021-11-09 17:45:00|7830.8|7829|7835.6|7833.8|7838|7836.2|7823.1|7821.3|0
1636480200000|2021-11-09 17:50:00|7835.1|7833.3|7830.4|7828.6|7846.5|7844.7|7830.3|7828.5|0
1636480500000|2021-11-09 17:55:00|7830.9|7829.1|7817.3|7815.5|7832.4|7830.6|7813.8|7812|0
1636480800000|2021-11-09 18:00:00|7818.6|7816.8|7825.5|7823.7|7831.5|7829.7|7813.8|7812|0
1636481100000|2021-11-09 18:05:00|7826.5|7824.7|7839.3|7837.5|7842.5|7840.7|7815.4|7813.6|0
1636481400000|2021-11-09 18:10:00|7839.6|7837.8|7832.2|7830.4|7840.9|7839.1|7829.7|7827.9|0
1636481700000|2021-11-09 18:15:00|7832.3|7830.5|7838|7836.2|7842.9|7841.1|7828.6|7826.8|0
1636482000000|2021-11-09 18:20:00|7838.3|7836.5|7831.3|7829.5|7840.1|7838.3|7825.7|7823.9|0
1636482300000|2021-11-09 18:25:00|7830.7|7828.9|7816.3|7814.5|7832.4|7830.6|7806.1|7804.3|0
1636482600000|2021-11-09 18:30:00|7816|7814.2|7823.1|7821.3|7826|7824.2|7814.1|7812.3|0
1636482900000|2021-11-09 18:35:00|7823.5|7821.7|7810.1|7808.3|7823.7|7821.9|7808.5|7806.7|0
1636483200000|2021-11-09 18:40:00|7810.7|7808.9|7804.2|7802.4|7813.5|7811.7|7801.5|7799.7|0
1636483500000|2021-11-09 18:45:00|7804.1|7802.3|7792|7790.2|7811.1|7809.3|7787.1|7785.3|0
1636483800000|2021-11-09 18:50:00|7791.6|7789.8|7789.6|7787.8|7796.3|7794.5|7786.5|7784.7|0
1636484100000|2021-11-09 18:55:00|7790.3|7788.5|7796.3|7794.5|7797.4|7795.6|7789.1|7787.3|0
1636484400000|2021-11-09 19:00:00|7796|7794.2|7803.2|7801.4|7805.7|7803.9|7790.1|7788.3|0
1636484700000|2021-11-09 19:05:00|7803.1|7801.3|7813.6|7811.8|7818.5|7816.7|7801|7799.2|0
1636485000000|2021-11-09 19:10:00|7814.2|7812.4|7817|7815.2|7817.3|7815.5|7808|7806.2|0
1636485300000|2021-11-09 19:15:00|7816.8|7815|7829.7|7827.9|7830.8|7829|7816.5|7814.7|0
1636485600000|2021-11-09 19:20:00|7830|7828.2|7835|7833.2|7847.4|7845.6|7827.6|7825.8|0
1636485900000|2021-11-09 19:25:00|7833.9|7832.1|7834.3|7832.5|7838.7|7836.9|7829.1|7827.3|0
1636486200000|2021-11-09 19:30:00|7833.6|7831.8|7829.6|7827.8|7838.8|7837|7827.7|7825.9|0
1636486500000|2021-11-09 19:35:00|7829.5|7827.7|7834.9|7833.1|7837.9|7836.1|7825.3|7823.5|0
1636486800000|2021-11-09 19:40:00|7834.8|7833|7824.9|7823.1|7838.4|7836.6|7824.2|7822.4|0
1636487100000|2021-11-09 19:45:00|7824.8|7823|7826|7824.2|7831.2|7829.4|7822.4|7820.6|0
1636487400000|2021-11-09 19:50:00|7826.1|7824.3|7828.7|7826.9|7830.1|7828.3|7812.9|7811.1|0
1636487700000|2021-11-09 19:55:00|7828.6|7826.8|7834.4|7832.6|7835.1|7833.3|7822.9|7821.1|0
1636488000000|2021-11-09 20:00:00|7834.1|7832.3|7822.8|7821|7834.1|7832.3|7820.6|7818.8|0
1636488300000|2021-11-09 20:05:00|7822.6|7820.8|7823.9|7822.1|7825.4|7823.6|7814.7|7812.9|0
1636488600000|2021-11-09 20:10:00|7823.1|7821.3|7810.1|7808.3|7824.3|7822.5|7809.5|7807.7|0
1636488900000|2021-11-09 20:15:00|7810.2|7808.4|7804.7|7802.9|7818.4|7816.6|7804.7|7802.9|0
1636489200000|2021-11-09 20:20:00|7804.8|7803|7823.7|7821.9|7824|7822.2|7804.8|7803|0
1636489500000|2021-11-09 20:25:00|7824.1|7822.3|7806.9|7805.1|7824.3|7822.5|7806.9|7805.1|0
1636489800000|2021-11-09 20:30:00|7807.3|7805.5|7814|7812.2|7819.9|7818.1|7802.4|7800.6|0
1636490100000|2021-11-09 20:35:00|7813.4|7811.6|7802.7|7800.9|7813.8|7812|7800.5|7798.7|0
1636490400000|2021-11-09 20:40:00|7802.9|7801.1|7816.8|7815|7823.5|7821.7|7802.6|7800.8|0
1636490700000|2021-11-09 20:45:00|7816.5|7814.7|7810.5|7808.7|7818|7816.2|7808|7806.2|0
1636491000000|2021-11-09 20:50:00|7809.6|7807.8|7810.3|7808.5|7814.9|7813.1|7803.9|7802.1|0
1636491300000|2021-11-09 20:55:00|7810.8|7809|7817.4|7815.6|7820.3|7818.5|7808.7|7806.9|0
1636491600000|2021-11-09 21:00:00|7818|7815|7819.9|7816.9|7821.2|7818.2|7812.5|7809.5|0
1636491900000|2021-11-09 21:05:00|7819.6|7816.6|7814.1|7811.1|7819.9|7816.9|7813.6|7810.6|0
1636492200000|2021-11-09 21:10:00|7813.7|7810.7|7809|7806|7813.8|7810.8|7809|7806|0
1636492500000|2021-11-09 21:15:00|7808.9|7805.9|7803.3|7800.3|7809.1|7806.1|7802.4|7799.4|0
1636492800000|2021-11-09 21:20:00|7803.7|7800.7|7802|7799|7803.9|7800.9|7801.7|7798.7|0
1636493100000|2021-11-09 21:25:00|7802.8|7799.8|7804.4|7801.4|7805.4|7802.4|7802.8|7799.8|0
1636493400000|2021-11-09 21:30:00|7804.5|7801.5|7804.2|7801.2|7808.8|7805.8|7803.9|7800.9|0
1636493700000|2021-11-09 21:35:00|7804.4|7801.4|7799.8|7796.8|7806.8|7803.8|7799.8|7796.8|0
1636494000000|2021-11-09 21:40:00|7799.7|7796.7|7799.7|7796.7|7800.4|7797.4|7797.9|7794.9|0
1636494300000|2021-11-09 21:45:00|7799.8|7796.8|7799.7|7796.7|7801.5|7798.5|7798.5|7795.5|0
1636494600000|2021-11-09 21:50:00|7799.8|7796.8|7801.5|7798.5|7801.5|7798.5|7799.4|7796.4|0
1636494900000|2021-11-09 21:55:00|7801.4|7798.4|7805.2|7802.2|7805.2|7802.2|7801|7798|0
1636495200000|2021-11-09 22:00:00|7805.3|7802.3|7805.7|7802.7|7806.7|7803.7|7804.2|7801.2|0
1636495500000|2021-11-09 22:05:00|7805.8|7802.8|7804.6|7801.6|7806|7803|7803.6|7800.6|0
1636495800000|2021-11-09 22:10:00|7804.7|7801.7|7805.1|7802.1|7805.6|7802.6|7802.3|7799.3|0
1636496100000|2021-11-09 22:15:00|7805.4|7802.4|7804.5|7801.5|7807|7804|7803.8|7800.8|0
1636496400000|2021-11-09 22:20:00|7804.6|7801.6|7802.3|7799.3|7807|7804|7802.3|7799.3|0
1636496700000|2021-11-09 22:25:00|7802.7|7799.7|7803.6|7800.6|7804.5|7801.5|7801|7798|0
1636497000000|2021-11-09 22:30:00|7803.2|7800.2|7804.4|7801.4|7805.1|7802.1|7802.1|7799.1|0
1636497300000|2021-11-09 22:35:00|7804.6|7801.6|7804.5|7801.5|7806.5|7803.5|7804.3|7801.3|0
1636497600000|2021-11-09 22:40:00|7804.6|7801.6|7805|7802|7806.2|7803.2|7804|7801|0
1636497900000|2021-11-09 22:45:00|7804.4|7801.4|7802.8|7799.8|7804.8|7801.8|7802.5|7799.5|0
1636498200000|2021-11-09 22:50:00|7802.9|7799.9|7802.1|7799.1|7803.5|7800.5|7801.8|7798.8|0
1636498500000|2021-11-09 22:55:00|7802|7799|7801.9|7798.9|7802.3|7799.3|7799|7796|0
1636498800000|2021-11-09 23:00:00|7802|7799|7803.1|7800.1|7803.1|7800.1|7799.9|7796.9|0
1636499100000|2021-11-09 23:05:00|7803.4|7800.4|7803.1|7800.1|7806.1|7803.1|7802.9|7799.9|0
1636499400000|2021-11-09 23:10:00|7802.8|7799.8|7797|7794|7802.8|7799.8|7796.9|7793.9|0
1636499700000|2021-11-09 23:15:00|7797.3|7794.3|7798.6|7795.6|7798.6|7795.6|7795.4|7792.4|0
1636500000000|2021-11-09 23:20:00|7798|7795|7795|7792|7798|7795|7795|7792|0
1636500300000|2021-11-09 23:25:00|7794.9|7791.9|7796.2|7793.2|7796.7|7793.7|7793.3|7790.3|0
1636500600000|2021-11-09 23:30:00|7796.7|7793.7|7795.4|7792.4|7796.7|7793.7|7794.9|7791.9|0
1636500900000|2021-11-09 23:35:00|7795.3|7792.3|7794.3|7791.3|7795.3|7792.3|7793.9|7790.9|0
1636501200000|2021-11-09 23:40:00|7794.1|7791.1|7795.7|7792.7|7795.7|7792.7|7794.1|7791.1|0
1636501500000|2021-11-09 23:45:00|7795.8|7792.8|7796.7|7793.7|7796.7|7793.7|7795.5|7792.5|0
1636501800000|2021-11-09 23:50:00|7796.5|7793.5|7795.6|7792.6|7797.4|7794.4|7795.6|7792.6|0
1636502100000|2021-11-09 23:55:00|7795.9|7792.9|7797.8|7794.8|7798|7795|7795.4|7792.4|0
1636502400000|2021-11-10 00:00:00|7797.7|7794.7|7798.8|7795.8|7800.8|7797.8|7797.7|7794.7|0
1636502700000|2021-11-10 00:05:00|7799.3|7796.3|7798.2|7795.2|7800.1|7797.1|7797.9|7794.9|0
1636503000000|2021-11-10 00:10:00|7798.1|7795.1|7796|7793|7798.5|7795.5|7796|7793|0
1636503300000|2021-11-10 00:15:00|7796.3|7793.3|7794|7791|7796.3|7793.3|7793.9|7790.9|0
1636503600000|2021-11-10 00:20:00|7793.9|7790.9|7793.8|7790.8|7795|7792|7793.6|7790.6|0
1636503900000|2021-11-10 00:25:00|7793.6|7790.6|7791.4|7788.4|7793.6|7790.6|7790|7787|0
1636504200000|2021-11-10 00:30:00|7791.5|7788.5|7792.4|7789.4|7792.8|7789.8|7790.8|7787.8|0
1636504500000|2021-11-10 00:35:00|7792.5|7789.5|7789.4|7786.4|7792.5|7789.5|7789.1|7786.1|0
1636504800000|2021-11-10 00:40:00|7789.3|7786.3|7788.6|7785.6|7790.2|7787.2|7788.3|7785.3|0
1636505100000|2021-11-10 00:45:00|7788.7|7785.7|7786.1|7783.1|7789|7786|7786.1|7783.1|0
1636505400000|2021-11-10 00:50:00|7785.9|7782.9|7785.4|7782.4|7786.6|7783.6|7784.8|7781.8|0
1636505700000|2021-11-10 00:55:00|7785.6|7782.6|7788.2|7783.2|7788.5|7785.5|7785.2|7782.2|0
1636506000000|2021-11-10 01:00:00|7788.3|7783.3|7791.5|7786.5|7792.2|7787.2|7788.1|7783.1|0
1636506300000|2021-11-10 01:05:00|7791.7|7786.7|7789.3|7784.3|7792.5|7787.5|7788.8|7783.8|0
1636506600000|2021-11-10 01:10:00|7789.4|7784.4|7789.4|7784.4|7789.9|7784.9|7787.7|7782.7|0
1636506900000|2021-11-10 01:15:00|7789.5|7784.5|7789.8|7784.8|7792|7787|7788.7|7783.7|0
1636507200000|2021-11-10 01:20:00|7789.9|7784.9|7790.5|7785.5|7790.5|7785.5|7788.2|7783.2|0
1636507500000|2021-11-10 01:25:00|7790.4|7785.4|7789|7784|7790.5|7785.5|7788.8|7783.8|0
1636507800000|2021-11-10 01:30:00|7788.6|7783.6|7788.4|7783.4|7789.7|7784.7|7783.7|7778.7|0
1636508100000|2021-11-10 01:35:00|7788.6|7783.6|7787.9|7782.9|7789.5|7784.5|7787.4|7782.4|0
1636508400000|2021-11-10 01:40:00|7788|7783|7784.2|7779.2|7788|7783|7782.4|7777.4|0
1636508700000|2021-11-10 01:45:00|7784.1|7779.1|7784.8|7779.8|7785.2|7780.2|7781.7|7776.7|0
1636509000000|2021-11-10 01:50:00|7784.9|7779.9|7786.1|7781.1|7786.5|7781.5|7783.4|7778.4|0
1636509300000|2021-11-10 01:55:00|7786.2|7781.2|7787.1|7782.1|7787.9|7782.9|7785.2|7780.2|0
1636509600000|2021-11-10 02:00:00|7787.3|7782.3|7786.2|7781.2|7788|7783|7785.2|7780.2|0
1636509900000|2021-11-10 02:05:00|7786.1|7781.1|7786.8|7781.8|7787.6|7782.6|7785|7780|0
1636510200000|2021-11-10 02:10:00|7786.7|7781.7|7783.2|7778.2|7786.7|7781.7|7782.3|7777.3|0
1636510500000|2021-11-10 02:15:00|7783.1|7778.1|7782.5|7777.5|7783.5|7778.5|7781.1|7776.1|0
1636510800000|2021-11-10 02:20:00|7782.6|7777.6|7782.5|7777.5|7782.8|7777.8|7781.5|7776.5|0
1636511100000|2021-11-10 02:25:00|7782.6|7777.6|7784|7779|7785.1|7780.1|7782.3|7777.3|0
1636511400000|2021-11-10 02:30:00|7784.1|7779.1|7777.5|7772.5|7784.2|7779.2|7777.5|7772.5|0
1636511700000|2021-11-10 02:35:00|7777.6|7772.6|7774.3|7769.3|7778.5|7773.5|7772.4|7767.4|0
1636512000000|2021-11-10 02:40:00|7774.2|7769.2|7774.6|7769.6|7774.8|7769.8|7772.2|7767.2|0
1636512300000|2021-11-10 02:45:00|7774.5|7769.5|7773.8|7768.8|7774.6|7769.6|7771.4|7766.4|0
1636512600000|2021-11-10 02:50:00|7773.6|7768.6|7772.6|7767.6|7773.6|7768.6|7771.5|7766.5|0
1636512900000|2021-11-10 02:55:00|7773|7768|7772|7767|7773.5|7768.5|7771.6|7766.6|0
1636513200000|2021-11-10 03:00:00|7771.9|7766.9|7772.4|7767.4|7773|7768|7771.1|7766.1|0
1636513500000|2021-11-10 03:05:00|7772.5|7767.5|7771.9|7766.9|7773.1|7768.1|7771.8|7766.8|0
1636513800000|2021-11-10 03:10:00|7772.1|7767.1|7773.5|7768.5|7773.5|7768.5|7771.1|7766.1|0
1636514100000|2021-11-10 03:15:00|7773.6|7768.6|7771.3|7766.3|7773.7|7768.7|7766.1|7761.1|0
1636514400000|2021-11-10 03:20:00|7771.4|7766.4|7774.3|7769.3|7774.4|7769.4|7771.2|7766.2|0
1636514700000|2021-11-10 03:25:00|7774.4|7769.4|7775.2|7770.2|7775.9|7770.9|7773.5|7768.5|0
1636515000000|2021-11-10 03:30:00|7775.3|7770.3|7774.8|7769.8|7775.5|7770.5|7774.2|7769.2|0
1636515300000|2021-11-10 03:35:00|7774.9|7769.9|7772.5|7767.5|7775|7770|7772.2|7767.2|0
1636515600000|2021-11-10 03:40:00|7772.6|7767.6|7772.2|7767.2|7773|7768|7772|7767|0
1636515900000|2021-11-10 03:45:00|7772.3|7767.3|7770.1|7765.1|7772.7|7767.7|7769.7|7764.7|0
1636516200000|2021-11-10 03:50:00|7769.9|7764.9|7769.5|7764.5|7770.6|7765.6|7767.2|7762.2|0
1636516500000|2021-11-10 03:55:00|7769.4|7764.4|7773.3|7768.3|7774.6|7769.6|7769.4|7764.4|0
1636516800000|2021-11-10 04:00:00|7773.2|7768.2|7772.3|7767.3|7774|7769|7772.3|7767.3|0
1636517100000|2021-11-10 04:05:00|7772.4|7767.4|7771.3|7766.3|7773.1|7768.1|7771.3|7766.3|0
1636517400000|2021-11-10 04:10:00|7771.2|7766.2|7772.7|7767.7|7773|7768|7770.9|7765.9|0
1636517700000|2021-11-10 04:15:00|7772.8|7767.8|7773.5|7768.5|7773.5|7768.5|7772|7767|0
1636518000000|2021-11-10 04:20:00|7773.4|7768.4|7772.8|7767.8|7773.9|7768.9|7772.2|7767.2|0
1636518300000|2021-11-10 04:25:00|7772.9|7767.9|7774|7769|7774.1|7769.1|7772.9|7767.9|0
1636518600000|2021-11-10 04:30:00|7773.9|7768.9|7776.1|7771.1|7776.4|7771.4|7771.8|7766.8|0
1636518900000|2021-11-10 04:35:00|7776|7771|7777.5|7772.5|7778.1|7773.1|7776|7771|0
1636519200000|2021-11-10 04:40:00|7777.3|7772.3|7774.8|7769.8|7777.5|7772.5|7774.7|7769.7|0
1636519500000|2021-11-10 04:45:00|7774.9|7769.9|7775.9|7770.9|7776.5|7771.5|7774.7|7769.7|0
1636519800000|2021-11-10 04:50:00|7775.8|7770.8|7777|7772|7777.3|7772.3|7775.4|7770.4|0
1636520100000|2021-11-10 04:55:00|7776.9|7771.9|7778.5|7773.5|7779.1|7774.1|7776.1|7771.1|0
1636520400000|2021-11-10 05:00:00|7778.3|7773.3|7778.3|7773.3|7780.8|7775.8|7777.6|7772.6|0
1636520700000|2021-11-10 05:05:00|7778.2|7773.2|7779.5|7774.5|7780.7|7775.7|7778|7773|0
1636521000000|2021-11-10 05:10:00|7779.6|7774.6|7780.3|7775.3|7781|7776|7777.9|7772.9|0
1636521300000|2021-11-10 05:15:00|7780.2|7775.2|7779.2|7774.2|7780.6|7775.6|7778.1|7773.1|0
1636521600000|2021-11-10 05:20:00|7779.3|7774.3|7779.2|7774.2|7780.1|7775.1|7777.8|7772.8|0
1636521900000|2021-11-10 05:25:00|7779.4|7774.4|7780.3|7775.3|7780.8|7775.8|7779|7774|0
1636522200000|2021-11-10 05:30:00|7780.4|7775.4|7784.1|7779.1|7785.3|7780.3|7780.3|7775.3|0
1636522500000|2021-11-10 05:35:00|7783.9|7778.9|7783.5|7778.5|7784.3|7779.3|7782.1|7777.1|0
1636522800000|2021-11-10 05:40:00|7783.6|7778.6|7783.1|7778.1|7785.2|7780.2|7782.7|7777.7|0
1636523100000|2021-11-10 05:45:00|7783.2|7778.2|7784.6|7779.6|7785.4|7780.4|7782.9|7777.9|0
1636523400000|2021-11-10 05:50:00|7784.5|7779.5|7783.2|7778.2|7784.5|7779.5|7782.5|7777.5|0
1636523700000|2021-11-10 05:55:00|7783.4|7778.4|7782.4|7777.4|7785|7780|7782.4|7777.4|0
1636524000000|2021-11-10 06:00:00|7782.3|7777.3|7784.7|7779.7|7784.8|7779.8|7780.7|7775.7|0
1636524300000|2021-11-10 06:05:00|7785|7780|7787.8|7782.8|7788.3|7783.3|7785|7780|0
1636524600000|2021-11-10 06:10:00|7787.9|7782.9|7786.5|7781.5|7789.5|7784.5|7786|7781|0
1636524900000|2021-11-10 06:15:00|7786.4|7781.4|7787.9|7782.9|7787.9|7782.9|7786.4|7781.4|0
1636525200000|2021-11-10 06:20:00|7787.8|7782.8|7787.9|7782.9|7788.3|7783.3|7787.2|7782.2|0
1636525500000|2021-11-10 06:25:00|7788|7783|7792.9|7787.9|7793|7788|7788|7783|0
1636525800000|2021-11-10 06:30:00|7792.7|7787.7|7792|7787|7793.1|7788.1|7790.3|7785.3|0
1636526100000|2021-11-10 06:35:00|7791.7|7786.7|7794.4|7789.4|7796|7791|7790.8|7785.8|0
1636526400000|2021-11-10 06:40:00|7794.3|7789.3|7797.6|7792.6|7797.9|7792.9|7794.2|7789.2|0
1636526700000|2021-11-10 06:45:00|7797.8|7792.8|7804.5|7799.5|7804.5|7799.5|7797.6|7792.6|0
1636527000000|2021-11-10 06:50:00|7804.6|7799.6|7806.9|7801.9|7808.2|7803.2|7803|7798|0
1636527300000|2021-11-10 06:55:00|7806.7|7801.7|7803.3|7798.3|7807|7802|7801.2|7796.2|0
1636527600000|2021-11-10 07:00:00|7803.5|7798.5|7803.8|7798.8|7804.9|7799.9|7801.3|7796.3|0
1636527900000|2021-11-10 07:05:00|7803.9|7798.9|7805.6|7800.6|7807.2|7802.2|7803.9|7798.9|0
1636528200000|2021-11-10 07:10:00|7805.7|7800.7|7805.6|7800.6|7806.2|7801.2|7803.3|7798.3|0
1636528500000|2021-11-10 07:15:00|7805.5|7800.5|7808.4|7803.4|7808.9|7803.9|7804.4|7799.4|0
1636528800000|2021-11-10 07:20:00|7808.5|7803.5|7810.3|7805.3|7814.2|7809.2|7807.8|7802.8|0
1636529100000|2021-11-10 07:25:00|7810.6|7805.6|7810.4|7805.4|7811.2|7806.2|7808.6|7803.6|0
1636529400000|2021-11-10 07:30:00|7810.2|7805.2|7813.4|7808.4|7815.2|7810.2|7809.4|7804.4|0
1636529700000|2021-11-10 07:35:00|7813.3|7808.3|7811|7806|7813.5|7808.5|7810|7805|0
1636530000000|2021-11-10 07:40:00|7810.8|7805.8|7807.8|7802.8|7811.5|7806.5|7807.8|7802.8|0
1636530300000|2021-11-10 07:45:00|7807.9|7802.9|7808.2|7803.2|7808.6|7803.6|7806.8|7801.8|0
1636530600000|2021-11-10 07:50:00|7808.3|7803.3|7802.9|7797.9|7809.3|7804.3|7802.7|7797.7|0
1636530900000|2021-11-10 07:55:00|7803|7798|7806.6|7801.6|7806.8|7801.8|7802.8|7797.8|0
1636531200000|2021-11-10 08:00:00|7806.8|7801.8|7806.8|7801.8|7810.1|7805.1|7803.4|7798.4|0
1636531500000|2021-11-10 08:05:00|7806.7|7801.7|7808|7803|7809.1|7804.1|7803.8|7798.8|0
1636531800000|2021-11-10 08:10:00|7808.2|7803.2|7818.8|7813.8|7819.4|7814.4|7806.3|7801.3|0
1636532100000|2021-11-10 08:15:00|7818.9|7813.9|7822|7817|7822|7817|7818.1|7813.1|0
1636532400000|2021-11-10 08:20:00|7822.1|7817.1|7821.4|7816.4|7822.6|7817.6|7818|7813|0
1636532700000|2021-11-10 08:25:00|7821.5|7816.5|7826.8|7821.8|7829.1|7824.1|7821.2|7816.2|0
1636533000000|2021-11-10 08:30:00|7826.9|7821.9|7823|7818|7828.2|7823.2|7823|7818|0
1636533300000|2021-11-10 08:35:00|7823.1|7818.1|7820.6|7815.6|7823.5|7818.5|7818.4|7813.4|0
1636533600000|2021-11-10 08:40:00|7820.3|7815.3|7821.7|7816.7|7822.2|7817.2|7817.5|7812.5|0
1636533900000|2021-11-10 08:45:00|7821.6|7816.6|7822.6|7817.6|7823.5|7818.5|7819.9|7814.9|0
1636534200000|2021-11-10 08:50:00|7822.7|7817.7|7821|7816|7823.4|7818.4|7821|7816|0
1636534500000|2021-11-10 08:55:00|7820.9|7815.9|7822.9|7817.9|7823.8|7818.8|7820.2|7815.2|0
1636534800000|2021-11-10 09:00:00|7823.4|7818.4|7840.3|7837.3|7863|7860|7823.4|7818.4|0
1636535100000|2021-11-10 09:05:00|7840.5|7837.5|7839.9|7836.9|7849|7846|7839.4|7836.4|0
1636535400000|2021-11-10 09:10:00|7839.7|7836.7|7837|7834|7840.2|7837.2|7832.9|7829.9|0
1636535700000|2021-11-10 09:15:00|7836.5|7833.5|7830.1|7827.1|7836.5|7833.5|7830.1|7827.1|0
1636536000000|2021-11-10 09:20:00|7830|7827|7822.9|7819.9|7830.1|7827.1|7819.8|7816.8|0
1636536300000|2021-11-10 09:25:00|7824.4|7821.4|7820.7|7817.7|7825|7822|7814.5|7811.5|0
1636536600000|2021-11-10 09:30:00|7820.8|7817.8|7820.4|7817.4|7822.8|7819.8|7816.9|7813.9|0
1636536900000|2021-11-10 09:35:00|7820.5|7817.5|7819|7816|7821.5|7818.5|7812.9|7809.9|0
1636537200000|2021-11-10 09:40:00|7820.6|7817.6|7832.2|7829.2|7833|7830|7820.5|7817.5|0
1636537500000|2021-11-10 09:45:00|7831.9|7828.9|7828.7|7825.7|7832.4|7829.4|7825.5|7822.5|0
1636537800000|2021-11-10 09:50:00|7829.2|7826.2|7826.8|7823.8|7830|7827|7826|7823|0
1636538100000|2021-11-10 09:55:00|7826.6|7823.6|7831.2|7828.2|7832.1|7829.1|7825.9|7822.9|0
1636538400000|2021-11-10 10:00:00|7831.1|7828.1|7829.5|7826.5|7835.6|7832.6|7829|7826|0
1636538700000|2021-11-10 10:05:00|7830.3|7827.3|7831.6|7828.6|7832|7829|7828.9|7825.9|0
1636539000000|2021-11-10 10:10:00|7830.9|7827.9|7827.8|7824.8|7832.2|7829.2|7827.7|7824.7|0
1636539300000|2021-11-10 10:15:00|7827.3|7824.3|7820.6|7817.6|7828.6|7825.6|7820.2|7817.2|0
1636539600000|2021-11-10 10:20:00|7821.4|7818.4|7821.9|7818.9|7821.9|7818.9|7818.2|7815.2|0
1636539900000|2021-11-10 10:25:00|7822|7819|7820.8|7817.8|7823.4|7820.4|7820.6|7817.6|0
1636540200000|2021-11-10 10:30:00|7820.4|7817.4|7812.5|7809.5|7821.3|7818.3|7811|7808|0
1636540500000|2021-11-10 10:35:00|7811|7808|7806.9|7803.9|7813.1|7810.1|7806.9|7803.9|0
1636540800000|2021-11-10 10:40:00|7806.8|7803.8|7804.1|7801.1|7808.1|7805.1|7798.4|7795.4|0
1636541100000|2021-11-10 10:45:00|7804.3|7801.3|7802.2|7799.2|7806.7|7803.7|7802.2|7799.2|0
1636541400000|2021-11-10 10:50:00|7803.4|7800.4|7799.5|7796.5|7803.4|7800.4|7794.9|7791.9|0
1636541700000|2021-11-10 10:55:00|7799.6|7796.6|7801.9|7798.9|7802.7|7799.7|7793.9|7790.9|0
1636542000000|2021-11-10 11:00:00|7801.8|7798.8|7804.7|7801.7|7805.5|7802.5|7800|7797|0
1636542300000|2021-11-10 11:05:00|7804.9|7801.9|7802.7|7799.7|7805.4|7802.4|7802.6|7799.6|0
1636542600000|2021-11-10 11:10:00|7802.6|7799.6|7802.1|7799.1|7805|7802|7801.9|7798.9|0
1636542900000|2021-11-10 11:15:00|7802|7799|7794.4|7791.4|7802.4|7799.4|7794.3|7791.3|0
1636543200000|2021-11-10 11:20:00|7794.5|7791.5|7800.8|7797.8|7801.1|7798.1|7794.5|7791.5|0
1636543500000|2021-11-10 11:25:00|7800.1|7797.1|7800.1|7797.1|7803.6|7800.6|7800.1|7797.1|0
1636543800000|2021-11-10 11:30:00|7799.9|7796.9|7799.7|7796.7|7801.7|7798.7|7798.5|7795.5|0
1636544100000|2021-11-10 11:35:00|7799.3|7796.3|7792.7|7789.7|7801.8|7798.8|7792.7|7789.7|0
1636544400000|2021-11-10 11:40:00|7792.8|7789.8|7786|7783|7792.8|7789.8|7785.3|7782.3|0
1636544700000|2021-11-10 11:45:00|7786.2|7783.2|7787.6|7784.6|7789.3|7786.3|7784.3|7781.3|0
1636545000000|2021-11-10 11:50:00|7787.8|7784.8|7788.1|7785.1|7789.9|7786.9|7787|7784|0
1636545300000|2021-11-10 11:55:00|7788|7785|7786.7|7783.7|7789.7|7786.7|7785.8|7782.8|0
1636545600000|2021-11-10 12:00:00|7787.7|7784.7|7777|7774|7790.4|7787.4|7772.4|7769.4|0
1636545900000|2021-11-10 12:05:00|7777.3|7774.3|7778.3|7775.3|7778.6|7775.6|7772|7769|0
1636546200000|2021-11-10 12:10:00|7778.2|7775.2|7779.3|7776.3|7780.8|7777.8|7774.7|7771.7|0
1636546500000|2021-11-10 12:15:00|7780.5|7777.5|7772.2|7769.2|7781|7778|7772.2|7769.2|0
1636546800000|2021-11-10 12:20:00|7772|7769|7761|7758|7773|7770|7760.1|7757.1|0
1636547100000|2021-11-10 12:25:00|7760.5|7757.5|7764.2|7761.2|7766.5|7763.5|7758.5|7755.5|0
1636547400000|2021-11-10 12:30:00|7764.4|7761.4|7748.9|7745.9|7764.4|7761.4|7747.3|7744.3|0
1636547700000|2021-11-10 12:35:00|7749|7746|7758|7755|7760.5|7757.5|7747.7|7744.7|0
1636548000000|2021-11-10 12:40:00|7758.2|7755.2|7771.1|7768.1|7771.2|7768.2|7757.6|7754.6|0
1636548300000|2021-11-10 12:45:00|7770.7|7767.7|7768.5|7765.5|7771.3|7768.3|7765.6|7762.6|0
1636548600000|2021-11-10 12:50:00|7768|7765|7767.3|7764.3|7770.2|7767.2|7766.6|7763.6|0
1636548900000|2021-11-10 12:55:00|7767.5|7764.5|7759.7|7756.7|7767.6|7764.6|7758.4|7755.4|0
1636549200000|2021-11-10 13:00:00|7760.2|7757.2|7770.1|7767.1|7771.4|7768.4|7758.8|7755.8|0
1636549500000|2021-11-10 13:05:00|7769.8|7766.8|7781.7|7778.7|7782.3|7779.3|7769.3|7766.3|0
1636549800000|2021-11-10 13:10:00|7781.8|7778.8|7779.4|7776.4|7783.4|7780.4|7775.3|7772.3|0
1636550100000|2021-11-10 13:15:00|7779.7|7776.7|7779|7776|7779.9|7776.9|7777.2|7774.2|0
1636550400000|2021-11-10 13:20:00|7778.8|7775.8|7776.6|7773.6|7779|7776|7772.9|7769.9|0
1636550700000|2021-11-10 13:25:00|7776.5|7773.5|7778.9|7775.9|7781.2|7778.2|7776.3|7773.3|0
1636551000000|2021-11-10 13:30:00|7774.6|7771.6|7757.9|7754.9|7774.6|7771.6|7753|7750|0
1636551300000|2021-11-10 13:35:00|7757.7|7754.7|7741.4|7738.4|7758|7755|7739|7736|0
1636551600000|2021-11-10 13:40:00|7741.1|7738.1|7739.9|7736.9|7748.4|7745.4|7739.9|7736.9|0
1636551900000|2021-11-10 13:45:00|7739.1|7736.1|7738.9|7735.9|7740.2|7737.2|7728.8|7725.8|0
1636552200000|2021-11-10 13:50:00|7740|7737|7748.6|7745.6|7749.7|7746.7|7740|7737|0
1636552500000|2021-11-10 13:55:00|7748.8|7745.8|7747.4|7744.4|7751.7|7748.7|7746|7743|0
1636552800000|2021-11-10 14:00:00|7747.6|7744.6|7745|7742|7755.9|7752.9|7744.6|7741.6|0
1636553100000|2021-11-10 14:05:00|7745.2|7742.2|7746.5|7743.5|7752.5|7749.5|7744.6|7741.6|0
1636553400000|2021-11-10 14:10:00|7746.4|7743.4|7749.3|7746.3|7749.4|7746.4|7743.7|7740.7|0
1636553700000|2021-11-10 14:15:00|7749.2|7746.2|7749.9|7746.9|7750|7747|7744.9|7741.9|0
1636554000000|2021-11-10 14:20:00|7749.8|7746.8|7752.2|7749.2|7752.4|7749.4|7748.3|7745.3|0
1636554300000|2021-11-10 14:25:00|7746|7743|7748.5|7745.5|7749.5|7746.5|7742.6|7739.6|0
1636554600000|2021-11-10 14:30:00|7748.9|7745.9|7708.4|7706.6|7748.9|7745.9|7689.5|7687.7|0
1636554900000|2021-11-10 14:35:00|7709.7|7707.9|7763|7761.2|7764.7|7762.9|7704.3|7702.5|0
1636555200000|2021-11-10 14:40:00|7763.4|7761.6|7776.3|7774.5|7790.3|7788.5|7757.4|7755.6|0
1636555500000|2021-11-10 14:45:00|7776.2|7774.4|7813.8|7812|7822.3|7820.5|7776.2|7774.4|0
1636555800000|2021-11-10 14:50:00|7813|7811.2|7810|7808.2|7813|7811.2|7786.9|7785.1|0
1636556100000|2021-11-10 14:55:00|7810.1|7808.3|7830.8|7829|7834|7832.2|7808.9|7807.1|0
1636556400000|2021-11-10 15:00:00|7831.3|7829.5|7840.4|7838.6|7840.5|7838.7|7821.3|7819.5|0
1636556700000|2021-11-10 15:05:00|7841.9|7840.1|7845|7843.2|7852.1|7850.3|7838.2|7836.4|0
1636557000000|2021-11-10 15:10:00|7845.6|7843.8|7862.8|7861|7863.5|7861.7|7841.7|7839.9|0
1636557300000|2021-11-10 15:15:00|7862.6|7860.8|7862.3|7860.5|7880.9|7879.1|7857.3|7855.5|0
1636557600000|2021-11-10 15:20:00|7862.1|7860.3|7848.7|7846.9|7872.1|7870.3|7847.7|7845.9|0
1636557900000|2021-11-10 15:25:00|7848.6|7846.8|7851.6|7849.8|7862.2|7860.4|7845.2|7843.4|0
1636558200000|2021-11-10 15:30:00|7851.1|7849.3|7849.4|7847.6|7868.8|7867|7846.4|7844.6|0
1636558500000|2021-11-10 15:35:00|7849.6|7847.8|7852.9|7851.1|7854.4|7852.6|7838.7|7836.9|0
1636558800000|2021-11-10 15:40:00|7854.2|7852.4|7841.8|7840|7859.1|7857.3|7840|7838.2|0
1636559100000|2021-11-10 15:45:00|7842|7840.2|7854.7|7852.9|7861.8|7860|7841.7|7839.9|0
1636559400000|2021-11-10 15:50:00|7854.4|7852.6|7855.5|7853.7|7867.3|7865.5|7851.2|7849.4|0
1636559700000|2021-11-10 15:55:00|7855.4|7853.6|7846.9|7845.1|7857.7|7855.9|7846.7|7844.9|0
1636560000000|2021-11-10 16:00:00|7846.7|7844.9|7862.5|7860.7|7867.9|7866.1|7846.7|7844.9|0
1636560300000|2021-11-10 16:05:00|7862.7|7860.9|7862.1|7860.3|7867.5|7865.7|7851.4|7849.6|0
1636560600000|2021-11-10 16:10:00|7862.2|7860.4|7850.5|7848.7|7863.5|7861.7|7849.2|7847.4|0
1636560900000|2021-11-10 16:15:00|7849.9|7848.1|7853.8|7852|7856.9|7855.1|7849.9|7848.1|0
1636561200000|2021-11-10 16:20:00|7854.5|7852.7|7848.4|7846.6|7856.7|7854.9|7847.9|7846.1|0
1636561500000|2021-11-10 16:25:00|7848.1|7846.3|7830.4|7828.6|7850.3|7848.5|7828.9|7827.1|0
1636561800000|2021-11-10 16:30:00|7830|7828.2|7836.6|7834.8|7838.6|7836.8|7828.5|7826.7|0
1636562100000|2021-11-10 16:35:00|7836.7|7834.9|7829.1|7827.3|7838.7|7836.9|7829.1|7827.3|0
1636562400000|2021-11-10 16:40:00|7829.5|7827.7|7821.4|7819.6|7833.9|7832.1|7818.7|7816.9|0
1636562700000|2021-11-10 16:45:00|7821.2|7819.4|7840.1|7838.3|7840.3|7838.5|7820.7|7818.9|0
1636563000000|2021-11-10 16:50:00|7840.3|7838.5|7846.2|7844.4|7849|7847.2|7839|7837.2|0
1636563300000|2021-11-10 16:55:00|7846|7844.2|7845.7|7843.9|7851.4|7849.6|7842.8|7841|0
1636563600000|2021-11-10 17:00:00|7845.4|7843.6|7845.3|7843.5|7850.4|7848.6|7842|7840.2|0
1636563900000|2021-11-10 17:05:00|7845.4|7843.6|7843.7|7841.9|7848.9|7847.1|7839.1|7837.3|0
1636564200000|2021-11-10 17:10:00|7844|7842.2|7837.1|7835.3|7846.1|7844.3|7831.4|7829.6|0
1636564500000|2021-11-10 17:15:00|7837.2|7835.4|7829.5|7827.7|7837.9|7836.1|7827.3|7825.5|0
1636564800000|2021-11-10 17:20:00|7829|7827.2|7827|7825.2|7834.6|7832.8|7823.9|7822.1|0
1636565100000|2021-11-10 17:25:00|7826.9|7825.1|7822.5|7820.7|7828.7|7826.9|7822.1|7820.3|0
1636565400000|2021-11-10 17:30:00|7824.4|7822.6|7827.5|7825.7|7832.5|7830.7|7821.6|7819.8|0
1636565700000|2021-11-10 17:35:00|7827.3|7825.5|7829.2|7827.4|7834.7|7832.9|7825.3|7823.5|0
1636566000000|2021-11-10 17:40:00|7829.1|7827.3|7813.5|7811.7|7829.8|7828|7810.9|7809.1|0
1636566300000|2021-11-10 17:45:00|7814|7812.2|7821.6|7819.8|7821.6|7819.8|7809.4|7807.6|0
1636566600000|2021-11-10 17:50:00|7822.4|7820.6|7823.5|7821.7|7829.2|7827.4|7820.7|7818.9|0
1636566900000|2021-11-10 17:55:00|7824|7822.2|7828.6|7826.8|7831.6|7829.8|7823.8|7822|0
1636567200000|2021-11-10 18:00:00|7827.8|7826|7805.8|7804|7835.5|7833.7|7805.8|7804|0
1636567500000|2021-11-10 18:05:00|7805.4|7803.6|7797.1|7795.3|7805.4|7803.6|7788.8|7787|0
1636567800000|2021-11-10 18:10:00|7796.5|7794.7|7786.2|7784.4|7806.7|7804.9|7784.7|7782.9|0
1636568100000|2021-11-10 18:15:00|7785.4|7783.6|7783.8|7782|7790.7|7788.9|7774.1|7772.3|0
1636568400000|2021-11-10 18:20:00|7784.1|7782.3|7769.9|7768.1|7785.2|7783.4|7766.4|7764.6|0
1636568700000|2021-11-10 18:25:00|7769.5|7767.7|7776|7774.2|7784.8|7783|7766.3|7764.5|0
1636569000000|2021-11-10 18:30:00|7775.9|7774.1|7793.3|7791.5|7795.5|7793.7|7774.1|7772.3|0
1636569300000|2021-11-10 18:35:00|7793.6|7791.8|7772.8|7771|7794.1|7792.3|7771.7|7769.9|0
1636569600000|2021-11-10 18:40:00|7773.6|7771.8|7769.9|7768.1|7777.7|7775.9|7768.2|7766.4|0
1636569900000|2021-11-10 18:45:00|7770.3|7768.5|7757.2|7755.4|7775.9|7774.1|7756.7|7754.9|0
1636570200000|2021-11-10 18:50:00|7756.6|7754.8|7747.9|7746.1|7757.6|7755.8|7742.8|7741|0
1636570500000|2021-11-10 18:55:00|7747.4|7745.6|7751.8|7750|7756.9|7755.1|7741.4|7739.6|0
1636570800000|2021-11-10 19:00:00|7750.9|7749.1|7737.8|7736|7753.9|7752.1|7734.7|7732.9|0
1636571100000|2021-11-10 19:05:00|7737.7|7735.9|7760.4|7758.6|7761.8|7760|7734.8|7733|0
1636571400000|2021-11-10 19:10:00|7760|7758.2|7736.4|7734.6|7760|7758.2|7735.6|7733.8|0
1636571700000|2021-11-10 19:15:00|7736|7734.2|7720.9|7719.1|7739.6|7737.8|7720.9|7719.1|0
1636572000000|2021-11-10 19:20:00|7720.3|7718.5|7699.4|7697.6|7725.3|7723.5|7697.9|7696.1|0
1636572300000|2021-11-10 19:25:00|7700.4|7698.6|7678.1|7676.3|7704.2|7702.4|7678|7676.2|0
1636572600000|2021-11-10 19:30:00|7678|7676.2|7687.9|7686.1|7695.7|7693.9|7678|7676.2|0
1636572900000|2021-11-10 19:35:00|7688|7686.2|7672.1|7670.3|7697|7695.2|7669.7|7667.9|0
1636573200000|2021-11-10 19:40:00|7672|7670.2|7652.3|7650.5|7678.6|7676.8|7650.4|7648.6|0
1636573500000|2021-11-10 19:45:00|7649.6|7647.8|7682.9|7681.1|7687.2|7685.4|7644.7|7642.9|0
1636573800000|2021-11-10 19:50:00|7682.8|7681|7685.7|7683.9|7694.9|7693.1|7677.5|7675.7|0
1636574100000|2021-11-10 19:55:00|7685.8|7684|7669.6|7667.8|7687.3|7685.5|7669.3|7667.5|0
1636574400000|2021-11-10 20:00:00|7671.1|7669.3|7679.9|7678.1|7684.1|7682.3|7671.1|7669.3|0
1636574700000|2021-11-10 20:05:00|7680|7678.2|7705.7|7703.9|7707.2|7705.4|7674.5|7672.7|0
1636575000000|2021-11-10 20:10:00|7705.5|7703.7|7707.9|7706.1|7714.2|7712.4|7702.8|7701|0
1636575300000|2021-11-10 20:15:00|7707.6|7705.8|7725.7|7723.9|7726.9|7725.1|7706.6|7704.8|0
1636575600000|2021-11-10 20:20:00|7726.4|7724.6|7728.6|7726.8|7734.6|7732.8|7723.8|7722|0
1636575900000|2021-11-10 20:25:00|7729|7727.2|7742.5|7740.7|7746.4|7744.6|7729|7727.2|0
1636576200000|2021-11-10 20:30:00|7743.5|7741.7|7733.2|7731.4|7748.1|7746.3|7732.4|7730.6|0
1636576500000|2021-11-10 20:35:00|7733|7731.2|7725.8|7724|7737.1|7735.3|7717.6|7715.8|0
1636576800000|2021-11-10 20:40:00|7725.7|7723.9|7722.1|7720.3|7735.5|7733.7|7720.5|7718.7|0
1636577100000|2021-11-10 20:45:00|7723.6|7721.8|7731.4|7729.6|7735.4|7733.6|7720|7718.2|0
1636577400000|2021-11-10 20:50:00|7734.9|7733.1|7749.3|7747.5|7756.5|7754.7|7734.6|7732.8|0
1636577700000|2021-11-10 20:55:00|7749.2|7747.4|7743.5|7741.7|7754.9|7753.1|7743.1|7741.3|0
1636578000000|2021-11-10 21:00:00|7743.6|7741.8|7736.7|7733.7|7745.3|7742.3|7735.7|7732.7|0
1636578300000|2021-11-10 21:05:00|7736.8|7733.8|7738.8|7735.8|7739.5|7736.5|7735.6|7732.6|0
1636578600000|2021-11-10 21:10:00|7739|7736|7740.1|7737.1|7740.1|7737.1|7736.5|7733.5|0
1636578900000|2021-11-10 21:15:00|7740.3|7737.3|7739.7|7736.7|7741.1|7738.1|7736.1|7733.1|0
1636579200000|2021-11-10 21:20:00|7739.8|7736.8|7739.4|7736.4|7740.9|7737.9|7737.7|7734.7|0
1636579500000|2021-11-10 21:25:00|7739.2|7736.2|7734.8|7731.8|7739.5|7736.5|7734.7|7731.7|0
1636579800000|2021-11-10 21:30:00|7734.6|7731.6|7736.2|7733.2|7736.3|7733.3|7732.9|7729.9|0
1636580100000|2021-11-10 21:35:00|7735.9|7732.9|7736.3|7733.3|7736.3|7733.3|7735.1|7732.1|0
1636580400000|2021-11-10 21:40:00|7736.5|7733.5|7734.9|7731.9|7737.6|7734.6|7734.9|7731.9|0
1636580700000|2021-11-10 21:45:00|7735|7732|7734.6|7731.6|7735|7732|7732.9|7729.9|0
1636581000000|2021-11-10 21:50:00|7734.7|7731.7|7734.1|7731.1|7735.2|7732.2|7732.6|7729.6|0
1636581300000|2021-11-10 21:55:00|7734.5|7731.5|7735.2|7732.2|7735.7|7732.7|7734.5|7731.5|0
1636581600000|2021-11-10 22:00:00|7735|7732|7737.5|7734.5|7737.5|7734.5|7734.5|7731.5|0
1636581900000|2021-11-10 22:05:00|7737.8|7734.8|7740.5|7737.5|7740.5|7737.5|7737.8|7734.8|0
1636582200000|2021-11-10 22:10:00|7740.4|7737.4|7741.1|7738.1|7741.8|7738.8|7740.3|7737.3|0
1636582500000|2021-11-10 22:15:00|7740.9|7737.9|7737.8|7734.8|7741.2|7738.2|7737.8|7734.8|0
1636582800000|2021-11-10 22:20:00|7737.9|7734.9|7738.8|7735.8|7739.1|7736.1|7737.6|7734.6|0
1636583100000|2021-11-10 22:25:00|7738.9|7735.9|7738.4|7735.4|7739.4|7736.4|7738.4|7735.4|0
1636583400000|2021-11-10 22:30:00|7738.3|7735.3|7737.2|7734.2|7738.7|7735.7|7736.8|7733.8|0
1636583700000|2021-11-10 22:35:00|7737.1|7734.1|7737.8|7734.8|7738.2|7735.2|7736.9|7733.9|0
1636584000000|2021-11-10 22:40:00|7737.7|7734.7|7738.9|7735.9|7739.2|7736.2|7736.7|7733.7|0
1636584300000|2021-11-10 22:45:00|7738.8|7735.8|7737.5|7734.5|7738.8|7735.8|7737.1|7734.1|0
1636584600000|2021-11-10 22:50:00|7737.4|7734.4|7737.5|7734.5|7737.7|7734.7|7736.2|7733.2|0
1636584900000|2021-11-10 22:55:00|7737.7|7734.7|7738.2|7735.2|7739|7736|7737.7|7734.7|0
1636585200000|2021-11-10 23:00:00|7738.3|7735.3|7740.9|7737.9|7740.9|7737.9|7738|7735|0
1636585500000|2021-11-10 23:05:00|7739.9|7736.9|7740|7737|7741|7738|7739.8|7736.8|0
1636585800000|2021-11-10 23:10:00|7739.9|7736.9|7738.3|7735.3|7740|7737|7737.5|7734.5|0
1636586100000|2021-11-10 23:15:00|7737.6|7734.6|7737.7|7734.7|7737.9|7734.9|7736.7|7733.7|0
1636586400000|2021-11-10 23:20:00|7737.4|7734.4|7738.8|7735.8|7739.8|7736.8|7737.4|7734.4|0
1636586700000|2021-11-10 23:25:00|7738.4|7735.4|7753.8|7750.8|7753.8|7750.8|7733|7730|0
1636587000000|2021-11-10 23:30:00|7753.9|7750.9|7748|7745|7759.2|7756.2|7745.9|7742.9|0
1636587300000|2021-11-10 23:35:00|7748.1|7745.1|7753.1|7750.1|7754.5|7751.5|7741.1|7738.1|0
1636587600000|2021-11-10 23:40:00|7752.9|7749.9|7758.1|7755.1|7758.6|7755.6|7750.4|7747.4|0
1636587900000|2021-11-10 23:45:00|7758|7755|7758|7755|7760.4|7757.4|7755.7|7752.7|0
1636588200000|2021-11-10 23:50:00|7757.4|7754.4|7759.7|7756.7|7761|7758|7757|7754|0
1636588500000|2021-11-10 23:55:00|7759.8|7756.8|7759.4|7756.4|7760.9|7757.9|7757.2|7754.2|0
1636588800000|2021-11-11 00:00:00|7759.5|7756.5|7763.9|7760.9|7768.1|7765.1|7759.5|7756.5|0
1636589100000|2021-11-11 00:05:00|7764.1|7761.1|7768.4|7765.4|7769|7766|7764|7761|0
1636589400000|2021-11-11 00:10:00|7768.8|7765.8|7768.2|7765.2|7772.1|7769.1|7766.4|7763.4|0
1636589700000|2021-11-11 00:15:00|7768.3|7765.3|7772.1|7769.1|7772.3|7769.3|7766.8|7763.8|0
1636590000000|2021-11-11 00:20:00|7772.3|7769.3|7778.3|7775.3|7778.5|7775.5|7772.1|7769.1|0
1636590300000|2021-11-11 00:25:00|7778.4|7775.4|7778.3|7775.3|7781|7778|7777.9|7774.9|0
1636590600000|2021-11-11 00:30:00|7777.8|7774.8|7775.7|7772.7|7779.6|7776.6|7775.4|7772.4|0
1636590900000|2021-11-11 00:35:00|7775.4|7772.4|7780.9|7777.9|7780.9|7777.9|7775.3|7772.3|0
1636591200000|2021-11-11 00:40:00|7781.1|7778.1|7785.5|7782.5|7786|7783|7780.8|7777.8|0
1636591500000|2021-11-11 00:45:00|7785.3|7782.3|7784.5|7781.5|7785.3|7782.3|7780.6|7777.6|0
1636591800000|2021-11-11 00:50:00|7784.4|7781.4|7784|7781|7784.8|7781.8|7782.5|7779.5|0
1636592100000|2021-11-11 00:55:00|7783.8|7780.8|7787.4|7782.4|7788.2|7785.2|7783.8|7780.8|0
1636592400000|2021-11-11 01:00:00|7786.7|7781.7|7787.6|7782.6|7790|7785|7786.4|7781.4|0
1636592700000|2021-11-11 01:05:00|7787.5|7782.5|7785.5|7780.5|7788|7783|7783.2|7778.2|0
1636593000000|2021-11-11 01:10:00|7785.6|7780.6|7785.6|7780.6|7786.7|7781.7|7783.9|7778.9|0
1636593300000|2021-11-11 01:15:00|7785.7|7780.7|7781.3|7776.3|7788.2|7783.2|7780.8|7775.8|0
1636593600000|2021-11-11 01:20:00|7781.4|7776.4|7781.8|7776.8|7782.3|7777.3|7778.7|7773.7|0
1636593900000|2021-11-11 01:25:00|7781.7|7776.7|7781|7776|7782.5|7777.5|7778.1|7773.1|0
1636594200000|2021-11-11 01:30:00|7780.9|7775.9|7784.2|7779.2|7784.3|7779.3|7777.2|7772.2|0
1636594500000|2021-11-11 01:35:00|7784.3|7779.3|7784.5|7779.5|7785.2|7780.2|7782.1|7777.1|0
1636594800000|2021-11-11 01:40:00|7784.4|7779.4|7784.3|7779.3|7784.5|7779.5|7782.2|7777.2|0
1636595100000|2021-11-11 01:45:00|7784.2|7779.2|7785.9|7780.9|7786.8|7781.8|7783.2|7778.2|0
1636595400000|2021-11-11 01:50:00|7786|7781|7788.1|7783.1|7789|7784|7784.7|7779.7|0
1636595700000|2021-11-11 01:55:00|7788|7783|7797.3|7792.3|7797.5|7792.5|7787.4|7782.4|0
1636596000000|2021-11-11 02:00:00|7797|7792|7796.1|7791.1|7798.5|7793.5|7794.4|7789.4|0
1636596300000|2021-11-11 02:05:00|7796.3|7791.3|7796.1|7791.1|7798.7|7793.7|7795.5|7790.5|0
1636596600000|2021-11-11 02:10:00|7796|7791|7795.9|7790.9|7796.2|7791.2|7794.5|7789.5|0
1636596900000|2021-11-11 02:15:00|7795.8|7790.8|7795.6|7790.6|7796.1|7791.1|7794.1|7789.1|0
1636597200000|2021-11-11 02:20:00|7795.7|7790.7|7796.1|7791.1|7796.7|7791.7|7793.9|7788.9|0
1636597500000|2021-11-11 02:25:00|7796|7791|7793.2|7788.2|7796.6|7791.6|7793.2|7788.2|0
1636597800000|2021-11-11 02:30:00|7793.3|7788.3|7791.7|7786.7|7794.9|7789.9|7790.6|7785.6|0
1636598100000|2021-11-11 02:35:00|7791.6|7786.6|7793.4|7788.4|7793.9|7788.9|7790.6|7785.6|0
1636598400000|2021-11-11 02:40:00|7793.5|7788.5|7793|7788|7794.4|7789.4|7792.3|7787.3|0
1636598700000|2021-11-11 02:45:00|7792.9|7787.9|7788.5|7783.5|7793.4|7788.4|7788.5|7783.5|0
1636599000000|2021-11-11 02:50:00|7788.6|7783.6|7788.8|7783.8|7789.6|7784.6|7787.7|7782.7|0
1636599300000|2021-11-11 02:55:00|7789|7784|7789.1|7784.1|7789.3|7784.3|7786.4|7781.4|0
1636599600000|2021-11-11 03:00:00|7788.9|7783.9|7787.6|7782.6|7789.8|7784.8|7787.1|7782.1|0
1636599900000|2021-11-11 03:05:00|7787.5|7782.5|7788.3|7783.3|7789.4|7784.4|7787.1|7782.1|0
1636600200000|2021-11-11 03:10:00|7788.2|7783.2|7788.2|7783.2|7790.7|7785.7|7788|7783|0
1636600500000|2021-11-11 03:15:00|7788|7783|7787.8|7782.8|7790.2|7785.2|7786.5|7781.5|0
1636600800000|2021-11-11 03:20:00|7787.9|7782.9|7785.5|7780.5|7788|7783|7784.2|7779.2|0
1636601100000|2021-11-11 03:25:00|7785.6|7780.6|7786.4|7781.4|7786.6|7781.6|7784.3|7779.3|0
1636601400000|2021-11-11 03:30:00|7786.5|7781.5|7784.4|7779.4|7786.5|7781.5|7782.3|7777.3|0
1636601700000|2021-11-11 03:35:00|7784.5|7779.5|7786.7|7781.7|7786.9|7781.9|7784.1|7779.1|0
1636602000000|2021-11-11 03:40:00|7786.6|7781.6|7784.4|7779.4|7787.2|7782.2|7784|7779|0
1636602300000|2021-11-11 03:45:00|7784.5|7779.5|7783.7|7778.7|7784.8|7779.8|7783|7778|0
1636602600000|2021-11-11 03:50:00|7783.8|7778.8|7782.5|7777.5|7784.2|7779.2|7781.4|7776.4|0
1636602900000|2021-11-11 03:55:00|7782.4|7777.4|7780.2|7775.2|7782.4|7777.4|7778.1|7773.1|0
1636603200000|2021-11-11 04:00:00|7780.3|7775.3|7780.5|7775.5|7781.3|7776.3|7778.8|7773.8|0
1636603500000|2021-11-11 04:05:00|7780.6|7775.6|7781.2|7776.2|7781.3|7776.3|7778.9|7773.9|0
1636603800000|2021-11-11 04:10:00|7781.3|7776.3|7780.4|7775.4|7781.5|7776.5|7780.3|7775.3|0
1636604100000|2021-11-11 04:15:00|7780.3|7775.3|7778.6|7773.6|7780.7|7775.7|7778.5|7773.5|0
1636604400000|2021-11-11 04:20:00|7778.7|7773.7|7776.1|7771.1|7778.7|7773.7|7773.8|7768.8|0
1636604700000|2021-11-11 04:25:00|7776.2|7771.2|7768.9|7763.9|7776.6|7771.6|7767.8|7762.8|0
1636605000000|2021-11-11 04:30:00|7768.8|7763.8|7770.1|7765.1|7771.2|7766.2|7767.8|7762.8|0
1636605300000|2021-11-11 04:35:00|7769.8|7764.8|7770.5|7765.5|7770.5|7765.5|7768|7763|0
1636605600000|2021-11-11 04:40:00|7770.4|7765.4|7771.2|7766.2|7771.5|7766.5|7769.9|7764.9|0
1636605900000|2021-11-11 04:45:00|7770.9|7765.9|7774.6|7769.6|7775.3|7770.3|7770.8|7765.8|0
1636606200000|2021-11-11 04:50:00|7774.7|7769.7|7773.8|7768.8|7774.7|7769.7|7773.1|7768.1|0
1636606500000|2021-11-11 04:55:00|7773.5|7768.5|7776.1|7771.1|7776.3|7771.3|7773.2|7768.2|0
1636606800000|2021-11-11 05:00:00|7776.2|7771.2|7776.8|7771.8|7778.6|7773.6|7775.3|7770.3|0
1636607100000|2021-11-11 05:05:00|7776.4|7771.4|7773.8|7768.8|7776.9|7771.9|7772.5|7767.5|0
1636607400000|2021-11-11 05:10:00|7773.7|7768.7|7780.5|7775.5|7780.7|7775.7|7773.7|7768.7|0
1636607700000|2021-11-11 05:15:00|7780.2|7775.2|7779.4|7774.4|7780.8|7775.8|7778.8|7773.8|0
1636608000000|2021-11-11 05:20:00|7779.3|7774.3|7782.5|7777.5|7783.3|7778.3|7779.2|7774.2|0
1636608300000|2021-11-11 05:25:00|7782.4|7777.4|7783.9|7778.9|7784|7779|7781.7|7776.7|0
1636608600000|2021-11-11 05:30:00|7783.8|7778.8|7787.6|7782.6|7787.8|7782.8|7783.8|7778.8|0
1636608900000|2021-11-11 05:35:00|7787.7|7782.7|7785.2|7780.2|7789.3|7784.3|7784.8|7779.8|0
1636609200000|2021-11-11 05:40:00|7785.1|7780.1|7786.2|7781.2|7786.6|7781.6|7783.4|7778.4|0
1636609500000|2021-11-11 05:45:00|7786.3|7781.3|7784.6|7779.6|7786.4|7781.4|7784.1|7779.1|0
1636609800000|2021-11-11 05:50:00|7784.7|7779.7|7785|7780|7785.2|7780.2|7783|7778|0
1636610100000|2021-11-11 05:55:00|7785.1|7780.1|7785.7|7780.7|7787.5|7782.5|7784.8|7779.8|0
1636610400000|2021-11-11 06:00:00|7785.2|7780.2|7785.2|7780.2|7789.1|7784.1|7783.8|7778.8|0
1636610700000|2021-11-11 06:05:00|7785.4|7780.4|7788.7|7783.7|7789.3|7784.3|7785.4|7780.4|0
1636611000000|2021-11-11 06:10:00|7788.8|7783.8|7789.6|7784.6|7789.8|7784.8|7787.2|7782.2|0
1636611300000|2021-11-11 06:15:00|7789.8|7784.8|7789.4|7784.4|7790.3|7785.3|7787.7|7782.7|0
1636611600000|2021-11-11 06:20:00|7789.3|7784.3|7785.9|7780.9|7789.5|7784.5|7785.7|7780.7|0
1636611900000|2021-11-11 06:25:00|7785.8|7780.8|7788.6|7783.6|7788.8|7783.8|7785.4|7780.4|0
1636612200000|2021-11-11 06:30:00|7788.7|7783.7|7789.4|7784.4|7790.4|7785.4|7788.3|7783.3|0
1636612500000|2021-11-11 06:35:00|7789.5|7784.5|7789.1|7784.1|7790|7785|7788.3|7783.3|0
1636612800000|2021-11-11 06:40:00|7789.2|7784.2|7789.1|7784.1|7791|7786|7789|7784|0
1636613100000|2021-11-11 06:45:00|7789.2|7784.2|7784.1|7779.1|7790.2|7785.2|7784.1|7779.1|0
1636613400000|2021-11-11 06:50:00|7784.2|7779.2|7787.7|7782.7|7788.5|7783.5|7782.7|7777.7|0
1636613700000|2021-11-11 06:55:00|7787.8|7782.8|7787.9|7782.9|7788.8|7783.8|7786.7|7781.7|0
1636614000000|2021-11-11 07:00:00|7788|7783|7790|7785|7794.7|7789.7|7787.9|7782.9|0
1636614300000|2021-11-11 07:05:00|7790.1|7785.1|7791.1|7786.1|7791.6|7786.6|7789.9|7784.9|0
1636614600000|2021-11-11 07:10:00|7791.6|7786.6|7790|7785|7793.1|7788.1|7788.2|7783.2|0
1636614900000|2021-11-11 07:15:00|7789.9|7784.9|7794.3|7789.3|7795.1|7790.1|7789.7|7784.7|0
1636615200000|2021-11-11 07:20:00|7794.4|7789.4|7792.9|7787.9|7795.8|7790.8|7792.5|7787.5|0
1636615500000|2021-11-11 07:25:00|7793.1|7788.1|7794.4|7789.4|7795.1|7790.1|7791.7|7786.7|0
1636615800000|2021-11-11 07:30:00|7794.5|7789.5|7792.9|7787.9|7797|7792|7792.6|7787.6|0
1636616100000|2021-11-11 07:35:00|7792.6|7787.6|7795.9|7790.9|7797.1|7792.1|7791.4|7786.4|0
1636616400000|2021-11-11 07:40:00|7796|7791|7795.6|7790.6|7797.4|7792.4|7794|7789|0
1636616700000|2021-11-11 07:45:00|7795.5|7790.5|7790.1|7785.1|7796.4|7791.4|7790.1|7785.1|0
1636617000000|2021-11-11 07:50:00|7790.2|7785.2|7788.9|7783.9|7790.4|7785.4|7786.7|7781.7|0
1636617300000|2021-11-11 07:55:00|7788.8|7783.8|7788.7|7783.7|7792.2|7787.2|7788.5|7783.5|0
1636617600000|2021-11-11 08:00:00|7789.3|7784.3|7784.3|7779.3|7791.8|7786.8|7784.3|7779.3|0
1636617900000|2021-11-11 08:05:00|7784.4|7779.4|7788.4|7783.4|7789.9|7784.9|7781.1|7776.1|0
1636618200000|2021-11-11 08:10:00|7788.3|7783.3|7788.7|7783.7|7790.4|7785.4|7785.7|7780.7|0
1636618500000|2021-11-11 08:15:00|7788.6|7783.6|7791.7|7786.7|7794.4|7789.4|7788.6|7783.6|0
1636618800000|2021-11-11 08:20:00|7791.8|7786.8|7792|7787|7793|7788|7788.9|7783.9|0
1636619100000|2021-11-11 08:25:00|7791.9|7786.9|7791.6|7786.6|7792.7|7787.7|7789.6|7784.6|0
1636619400000|2021-11-11 08:30:00|7791.5|7786.5|7785|7780|7791.7|7786.7|7782.3|7777.3|0
1636619700000|2021-11-11 08:35:00|7785.1|7780.1|7780.8|7775.8|7785.5|7780.5|7776.5|7771.5|0
1636620000000|2021-11-11 08:40:00|7780.7|7775.7|7785|7780|7785.1|7780.1|7780.4|7775.4|0
1636620300000|2021-11-11 08:45:00|7784.9|7779.9|7784.5|7779.5|7786.5|7781.5|7783.2|7778.2|0
1636620600000|2021-11-11 08:50:00|7784.4|7779.4|7797.5|7792.5|7798|7793|7783.1|7778.1|0
1636620900000|2021-11-11 08:55:00|7797.6|7792.6|7798.2|7793.2|7800.4|7795.4|7795.1|7790.1|0
1636621200000|2021-11-11 09:00:00|7798.1|7793.1|7830.8|7827.8|7838.4|7835.4|7798.1|7793.1|0
1636621500000|2021-11-11 09:05:00|7832.6|7829.6|7829.3|7826.3|7833.2|7830.2|7825.2|7822.2|0
1636621800000|2021-11-11 09:10:00|7830|7827|7846.8|7843.8|7846.8|7843.8|7825.4|7822.4|0
1636622100000|2021-11-11 09:15:00|7838|7835|7848.7|7845.7|7852.9|7849.9|7833.3|7830.3|0
1636622400000|2021-11-11 09:20:00|7845.6|7842.6|7846.1|7843.1|7855.6|7852.6|7841.2|7838.2|0
1636622700000|2021-11-11 09:25:00|7846.5|7843.5|7847.9|7844.9|7848.5|7845.5|7839.3|7836.3|0
1636623000000|2021-11-11 09:30:00|7848|7845|7853.9|7850.9|7854|7851|7847.9|7844.9|0
1636623300000|2021-11-11 09:35:00|7853.6|7850.6|7860.5|7857.5|7869.5|7866.5|7853.4|7850.4|0
1636623600000|2021-11-11 09:40:00|7860.1|7857.1|7850.3|7847.3|7870.4|7867.4|7850.1|7847.1|0
1636623900000|2021-11-11 09:45:00|7850.7|7847.7|7844.8|7841.8|7852.1|7849.1|7842.1|7839.1|0
1636624200000|2021-11-11 09:50:00|7844.7|7841.7|7853|7850|7856.1|7853.1|7843.7|7840.7|0
1636624500000|2021-11-11 09:55:00|7852.8|7849.8|7846.3|7843.3|7859.5|7856.5|7845.7|7842.7|0
1636624800000|2021-11-11 10:00:00|7846.2|7843.2|7848.1|7845.1|7855.2|7852.2|7846.1|7843.1|0
1636625100000|2021-11-11 10:05:00|7848.3|7845.3|7853|7850|7853.7|7850.7|7847.3|7844.3|0
1636625400000|2021-11-11 10:10:00|7852.9|7849.9|7848.9|7845.9|7854|7851|7843.1|7840.1|0
1636625700000|2021-11-11 10:15:00|7848.8|7845.8|7852|7849|7852.7|7849.7|7847.6|7844.6|0
1636626000000|2021-11-11 10:20:00|7851.4|7848.4|7847.1|7844.1|7852.3|7849.3|7845.4|7842.4|0
1636626300000|2021-11-11 10:25:00|7847|7844|7843.3|7840.3|7847.3|7844.3|7841.2|7838.2|0
1636626600000|2021-11-11 10:30:00|7842.8|7839.8|7840.4|7837.4|7844|7841|7839|7836|0
1636626900000|2021-11-11 10:35:00|7840.6|7837.6|7833|7830|7841.5|7838.5|7833|7830|0
1636627200000|2021-11-11 10:40:00|7833.6|7830.6|7837.3|7834.3|7841.6|7838.6|7833.2|7830.2|0
1636627500000|2021-11-11 10:45:00|7837.2|7834.2|7839|7836|7839.3|7836.3|7836.4|7833.4|0
1636627800000|2021-11-11 10:50:00|7839.1|7836.1|7838.8|7835.8|7840.3|7837.3|7837|7834|0
1636628100000|2021-11-11 10:55:00|7838.4|7835.4|7839.2|7836.2|7839.6|7836.6|7837.5|7834.5|0
1636628400000|2021-11-11 11:00:00|7839.4|7836.4|7840.1|7837.1|7841.2|7838.2|7839.2|7836.2|0
1636628700000|2021-11-11 11:05:00|7840.2|7837.2|7840.4|7837.4|7841|7838|7839.6|7836.6|0
1636629000000|2021-11-11 11:10:00|7840.5|7837.5|7831.1|7828.1|7840.6|7837.6|7831.1|7828.1|0
1636629300000|2021-11-11 11:15:00|7831.5|7828.5|7833|7830|7833.7|7830.7|7831.3|7828.3|0
1636629600000|2021-11-11 11:20:00|7833.1|7830.1|7836.6|7833.6|7837.2|7834.2|7833|7830|0
1636629900000|2021-11-11 11:25:00|7836.5|7833.5|7835.9|7832.9|7836.9|7833.9|7831.2|7828.2|0
1636630200000|2021-11-11 11:30:00|7835.7|7832.7|7838.2|7835.2|7838.3|7835.3|7834.6|7831.6|0
1636630500000|2021-11-11 11:35:00|7837.7|7834.7|7834.2|7831.2|7837.7|7834.7|7834.2|7831.2|0
1636630800000|2021-11-11 11:40:00|7834.4|7831.4|7832.6|7829.6|7834.5|7831.5|7831.5|7828.5|0
1636631100000|2021-11-11 11:45:00|7832.5|7829.5|7834|7831|7834.6|7831.6|7832.4|7829.4|0
1636631400000|2021-11-11 11:50:00|7833.9|7830.9|7837|7834|7837.1|7834.1|7833.4|7830.4|0
1636631700000|2021-11-11 11:55:00|7837.2|7834.2|7836.3|7833.3|7837.3|7834.3|7834.6|7831.6|0
1636632000000|2021-11-11 12:00:00|7838.1|7835.1|7835.4|7832.4|7839.3|7836.3|7832.8|7829.8|0
1636632300000|2021-11-11 12:05:00|7835.3|7832.3|7835.1|7832.1|7838.5|7835.5|7834.5|7831.5|0
1636632600000|2021-11-11 12:10:00|7835.2|7832.2|7833.1|7830.1|7835.3|7832.3|7832.4|7829.4|0
1636632900000|2021-11-11 12:15:00|7833.2|7830.2|7836.5|7833.5|7837.1|7834.1|7833|7830|0
1636633200000|2021-11-11 12:20:00|7836.4|7833.4|7836.7|7833.7|7837.8|7834.8|7836.3|7833.3|0
1636633500000|2021-11-11 12:25:00|7836.6|7833.6|7840.9|7837.9|7841.1|7838.1|7836.1|7833.1|0
1636633800000|2021-11-11 12:30:00|7840.2|7837.2|7840.3|7837.3|7842.3|7839.3|7840|7837|0
1636634100000|2021-11-11 12:35:00|7840.4|7837.4|7839.5|7836.5|7841.5|7838.5|7838.4|7835.4|0
1636634400000|2021-11-11 12:40:00|7839.6|7836.6|7841.7|7838.7|7842|7839|7839.6|7836.6|0
1636634700000|2021-11-11 12:45:00|7842|7839|7842.2|7839.2|7842.2|7839.2|7839.9|7836.9|0
1636635000000|2021-11-11 12:50:00|7842|7839|7847.1|7844.1|7849|7846|7842|7839|0
1636635300000|2021-11-11 12:55:00|7846.9|7843.9|7849|7846|7849.5|7846.5|7846.4|7843.4|0
1636635600000|2021-11-11 13:00:00|7849.1|7846.1|7841.7|7838.7|7849.1|7846.1|7841.3|7838.3|0
1636635900000|2021-11-11 13:05:00|7842.1|7839.1|7843.4|7840.4|7845.2|7842.2|7840.6|7837.6|0
1636636200000|2021-11-11 13:10:00|7843.3|7840.3|7844.7|7841.7|7844.8|7841.8|7841.8|7838.8|0
1636636500000|2021-11-11 13:15:00|7844.5|7841.5|7849.2|7846.2|7849.4|7846.4|7843.7|7840.7|0
1636636800000|2021-11-11 13:20:00|7849.3|7846.3|7853.4|7850.4|7855.1|7852.1|7848.9|7845.9|0
1636637100000|2021-11-11 13:25:00|7853.9|7850.9|7863.3|7860.3|7863.9|7860.9|7851.8|7848.8|0
1636637400000|2021-11-11 13:30:00|7863.1|7860.1|7860|7857|7863.1|7860.1|7858.7|7855.7|0
1636637700000|2021-11-11 13:35:00|7860.1|7857.1|7862.5|7859.5|7862.6|7859.6|7857.8|7854.8|0
1636638000000|2021-11-11 13:40:00|7862.6|7859.6|7865.4|7862.4|7867.8|7864.8|7862|7859|0
1636638300000|2021-11-11 13:45:00|7865.5|7862.5|7865.1|7862.1|7866|7863|7863.4|7860.4|0
1636638600000|2021-11-11 13:50:00|7865|7862|7862.9|7859.9|7865.5|7862.5|7861.2|7858.2|0
1636638900000|2021-11-11 13:55:00|7862.8|7859.8|7862.4|7859.4|7863|7860|7858.7|7855.7|0
1636639200000|2021-11-11 14:00:00|7862.5|7859.5|7869.1|7866.1|7869.1|7866.1|7861|7858|0
1636639500000|2021-11-11 14:05:00|7868.6|7865.6|7872.9|7869.9|7873.9|7870.9|7868.2|7865.2|0
1636639800000|2021-11-11 14:10:00|7872.8|7869.8|7871.7|7868.7|7875.5|7872.5|7869.7|7866.7|0
1636640100000|2021-11-11 14:15:00|7871.8|7868.8|7866.7|7863.7|7871.8|7868.8|7865.7|7862.7|0
1636640400000|2021-11-11 14:20:00|7867|7864|7865.6|7862.6|7867.3|7864.3|7863.6|7860.6|0
1636640700000|2021-11-11 14:25:00|7871.7|7868.7|7864.6|7861.6|7876.2|7873.2|7863.8|7860.8|0
1636641000000|2021-11-11 14:30:00|7863|7860|7857.6|7855.8|7867.4|7865.6|7839.6|7837.8|0
1636641300000|2021-11-11 14:35:00|7856.6|7854.8|7829.9|7828.1|7873.6|7871.8|7827.1|7825.3|0
1636641600000|2021-11-11 14:40:00|7830.3|7828.5|7836.4|7834.6|7847.6|7845.8|7822.2|7820.4|0
1636641900000|2021-11-11 14:45:00|7836.5|7834.7|7835|7833.2|7838.8|7837|7818.3|7816.5|0
1636642200000|2021-11-11 14:50:00|7833.1|7831.3|7868.5|7866.7|7868.5|7866.7|7831.2|7829.4|0
1636642500000|2021-11-11 14:55:00|7869.4|7867.6|7843.4|7841.6|7871.1|7869.3|7839.5|7837.7|0
1636642800000|2021-11-11 15:00:00|7843.3|7841.5|7830.2|7828.4|7849.7|7847.9|7821.5|7819.7|0
1636643100000|2021-11-11 15:05:00|7829.9|7828.1|7832.1|7830.3|7845|7843.2|7826.4|7824.6|0
1636643400000|2021-11-11 15:10:00|7832.5|7830.7|7845.8|7844|7850.1|7848.3|7832.4|7830.6|0
1636643700000|2021-11-11 15:15:00|7846.4|7844.6|7838|7836.2|7847.5|7845.7|7817.9|7816.1|0
1636644000000|2021-11-11 15:20:00|7838.3|7836.5|7832.5|7830.7|7838.3|7836.5|7824.2|7822.4|0
1636644300000|2021-11-11 15:25:00|7832.4|7830.6|7819|7817.2|7836.9|7835.1|7817.9|7816.1|0
1636644600000|2021-11-11 15:30:00|7818.1|7816.3|7815.6|7813.8|7831.1|7829.3|7814.2|7812.4|0
1636644900000|2021-11-11 15:35:00|7814.2|7812.4|7829.3|7827.5|7832.4|7830.6|7813.9|7812.1|0
1636645200000|2021-11-11 15:40:00|7829.1|7827.3|7851|7849.2|7856.2|7854.4|7829.1|7827.3|0
1636645500000|2021-11-11 15:45:00|7851.2|7849.4|7855.7|7853.9|7857.2|7855.4|7846.4|7844.6|0
1636645800000|2021-11-11 15:50:00|7855.3|7853.5|7856.8|7855|7865.7|7863.9|7853.8|7852|0
1636646100000|2021-11-11 15:55:00|7856.5|7854.7|7856.8|7855|7861.2|7859.4|7853.3|7851.5|0
1636646400000|2021-11-11 16:00:00|7856.7|7854.9|7863.3|7861.5|7865.5|7863.7|7856.2|7854.4|0
1636646700000|2021-11-11 16:05:00|7862.4|7860.6|7856.9|7855.1|7863.4|7861.6|7855.5|7853.7|0
1636647000000|2021-11-11 16:10:00|7857.4|7855.6|7849.5|7847.7|7857.7|7855.9|7843.7|7841.9|0
1636647300000|2021-11-11 16:15:00|7849.1|7847.3|7852.9|7851.1|7855.3|7853.5|7846.5|7844.7|0
1636647600000|2021-11-11 16:20:00|7852.8|7851|7854.4|7852.6|7854.4|7852.6|7849.8|7848|0
1636647900000|2021-11-11 16:25:00|7854.3|7852.5|7850.6|7848.8|7856.3|7854.5|7849.8|7848|0
1636648200000|2021-11-11 16:30:00|7850.7|7848.9|7848.9|7847.1|7852.9|7851.1|7846.5|7844.7|0
1636648500000|2021-11-11 16:35:00|7849.1|7847.3|7857.8|7856|7858.9|7857.1|7848.9|7847.1|0
1636648800000|2021-11-11 16:40:00|7858.1|7856.3|7852.9|7851.1|7859.1|7857.3|7850|7848.2|0
1636649100000|2021-11-11 16:45:00|7853.4|7851.6|7855.6|7853.8|7855.6|7853.8|7851|7849.2|0
1636649400000|2021-11-11 16:50:00|7856|7854.2|7857.5|7855.7|7861.9|7860.1|7853.6|7851.8|0
1636649700000|2021-11-11 16:55:00|7857.6|7855.8|7856.3|7854.5|7861|7859.2|7852.7|7850.9|0
1636650000000|2021-11-11 17:00:00|7856.1|7854.3|7839.3|7837.5|7858.1|7856.3|7839.2|7837.4|0
1636650300000|2021-11-11 17:05:00|7839.9|7838.1|7837.3|7835.5|7843.5|7841.7|7832.8|7831|0
1636650600000|2021-11-11 17:10:00|7837.4|7835.6|7841.6|7839.8|7843.4|7841.6|7834.7|7832.9|0
1636650900000|2021-11-11 17:15:00|7841.7|7839.9|7829.2|7827.4|7842.7|7840.9|7826.2|7824.4|0
1636651200000|2021-11-11 17:20:00|7829.5|7827.7|7837|7835.2|7840.6|7838.8|7829.1|7827.3|0
1636651500000|2021-11-11 17:25:00|7836.9|7835.1|7835.8|7834|7837.5|7835.7|7830.9|7829.1|0
1636651800000|2021-11-11 17:30:00|7835.2|7833.4|7841.2|7839.4|7842|7840.2|7831.9|7830.1|0
1636652100000|2021-11-11 17:35:00|7841.1|7839.3|7849.9|7848.1|7851.8|7850|7840.6|7838.8|0
1636652400000|2021-11-11 17:40:00|7850|7848.2|7852.5|7850.7|7853.8|7852|7845.1|7843.3|0
1636652700000|2021-11-11 17:45:00|7852.6|7850.8|7845.5|7843.7|7852.6|7850.8|7845.5|7843.7|0
1636653000000|2021-11-11 17:50:00|7845.3|7843.5|7845.9|7844.1|7845.9|7844.1|7839.3|7837.5|0
1636653300000|2021-11-11 17:55:00|7846.1|7844.3|7848.6|7846.8|7852.1|7850.3|7846.1|7844.3|0
1636653600000|2021-11-11 18:00:00|7848.7|7846.9|7844.8|7843|7849|7847.2|7841.1|7839.3|0
1636653900000|2021-11-11 18:05:00|7844.4|7842.6|7838.7|7836.9|7846.1|7844.3|7837.3|7835.5|0
1636654200000|2021-11-11 18:10:00|7838.9|7837.1|7838.6|7836.8|7842.2|7840.4|7838.1|7836.3|0
1636654500000|2021-11-11 18:15:00|7838.5|7836.7|7833.6|7831.8|7839.2|7837.4|7833.1|7831.3|0
1636654800000|2021-11-11 18:20:00|7834|7832.2|7827.2|7825.4|7838.6|7836.8|7826.9|7825.1|0
1636655100000|2021-11-11 18:25:00|7827.4|7825.6|7836.8|7835|7837.1|7835.3|7822|7820.2|0
1636655400000|2021-11-11 18:30:00|7836.7|7834.9|7835.4|7833.6|7839.5|7837.7|7832.5|7830.7|0
1636655700000|2021-11-11 18:35:00|7835.5|7833.7|7835.5|7833.7|7840.4|7838.6|7834.2|7832.4|0
1636656000000|2021-11-11 18:40:00|7835.6|7833.8|7833.1|7831.3|7835.8|7834|7827|7825.2|0
1636656300000|2021-11-11 18:45:00|7833.2|7831.4|7842.4|7840.6|7843.7|7841.9|7831.9|7830.1|0
1636656600000|2021-11-11 18:50:00|7842.6|7840.8|7843.5|7841.7|7845.4|7843.6|7838.2|7836.4|0
1636656900000|2021-11-11 18:55:00|7843.4|7841.6|7844.4|7842.6|7844.8|7843|7839.2|7837.4|0
1636657200000|2021-11-11 19:00:00|7844.6|7842.8|7853.2|7851.4|7853.2|7851.4|7841.1|7839.3|0
1636657500000|2021-11-11 19:05:00|7853|7851.2|7853.7|7851.9|7854.3|7852.5|7845.2|7843.4|0
1636657800000|2021-11-11 19:10:00|7853.9|7852.1|7849.1|7847.3|7854.4|7852.6|7848.1|7846.3|0
1636658100000|2021-11-11 19:15:00|7849|7847.2|7847.1|7845.3|7850.5|7848.7|7843.9|7842.1|0
1636658400000|2021-11-11 19:20:00|7847.4|7845.6|7844.6|7842.8|7847.5|7845.7|7841.4|7839.6|0
1636658700000|2021-11-11 19:25:00|7844.5|7842.7|7847.4|7845.6|7847.5|7845.7|7844.2|7842.4|0
1636659000000|2021-11-11 19:30:00|7847.3|7845.5|7851.5|7849.7|7855|7853.2|7847.3|7845.5|0
1636659300000|2021-11-11 19:35:00|7851.6|7849.8|7850.7|7848.9|7854.1|7852.3|7847.6|7845.8|0
1636659600000|2021-11-11 19:40:00|7850.8|7849|7849.3|7847.5|7854.1|7852.3|7847.7|7845.9|0
1636659900000|2021-11-11 19:45:00|7849.4|7847.6|7843.1|7841.3|7849.6|7847.8|7841.7|7839.9|0
1636660200000|2021-11-11 19:50:00|7843|7841.2|7834.4|7832.6|7843.1|7841.3|7831.9|7830.1|0
1636660500000|2021-11-11 19:55:00|7834.7|7832.9|7835.6|7833.8|7837.7|7835.9|7831.1|7829.3|0
1636660800000|2021-11-11 20:00:00|7835.5|7833.7|7831.3|7829.5|7839.8|7838|7826.6|7824.8|0
1636661100000|2021-11-11 20:05:00|7831.1|7829.3|7829.2|7827.4|7833.5|7831.7|7827.8|7826|0
1636661400000|2021-11-11 20:10:00|7829.6|7827.8|7818.3|7816.5|7829.8|7828|7815.2|7813.4|0
1636661700000|2021-11-11 20:15:00|7818.4|7816.6|7830.2|7828.4|7831.6|7829.8|7817.9|7816.1|0
1636662000000|2021-11-11 20:20:00|7830.1|7828.3|7825.8|7824|7830.1|7828.3|7823|7821.2|0
1636662300000|2021-11-11 20:25:00|7825.6|7823.8|7828.9|7827.1|7831.6|7829.8|7822.7|7820.9|0
1636662600000|2021-11-11 20:30:00|7828.6|7826.8|7826.9|7825.1|7830.2|7828.4|7823.1|7821.3|0
1636662900000|2021-11-11 20:35:00|7828.2|7826.4|7824.4|7822.6|7829|7827.2|7822.7|7820.9|0
1636663200000|2021-11-11 20:40:00|7824.2|7822.4|7824.8|7823|7828.7|7826.9|7823.7|7821.9|0
1636663500000|2021-11-11 20:45:00|7824.7|7822.9|7820.4|7818.6|7832.3|7830.5|7818.8|7817|0
1636663800000|2021-11-11 20:50:00|7823|7821.2|7818.7|7816.9|7825.9|7824.1|7817.2|7815.4|0
1636664100000|2021-11-11 20:55:00|7820|7818.2|7819.8|7818|7823|7821.2|7818|7816.2|0
1636664400000|2021-11-11 21:00:00|7820.4|7817.4|7825.9|7822.9|7829.3|7826.3|7820.3|7817.3|0
1636664700000|2021-11-11 21:05:00|7825.7|7822.7|7825.6|7822.6|7826.6|7823.6|7824.4|7821.4|0
1636665000000|2021-11-11 21:10:00|7825.9|7822.9|7824.5|7821.5|7826.4|7823.4|7823.1|7820.1|0
1636665300000|2021-11-11 21:15:00|7824.4|7821.4|7825.7|7822.7|7826.3|7823.3|7824.4|7821.4|0
1636665600000|2021-11-11 21:20:00|7825.8|7822.8|7826.4|7823.4|7826.4|7823.4|7824.9|7821.9|0
1636665900000|2021-11-11 21:25:00|7826.5|7823.5|7825.7|7822.7|7827.2|7824.2|7825.4|7822.4|0
1636666200000|2021-11-11 21:30:00|7825.6|7822.6|7825.3|7822.3|7826.6|7823.6|7825.3|7822.3|0
1636666500000|2021-11-11 21:35:00|7825.2|7822.2|7825|7822|7825.3|7822.3|7824|7821|0
1636666800000|2021-11-11 21:40:00|7824.9|7821.9|7825.4|7822.4|7825.4|7822.4|7824.8|7821.8|0
1636667100000|2021-11-11 21:45:00|7825|7822|7825.1|7822.1|7825.6|7822.6|7824.2|7821.2|0
1636667400000|2021-11-11 21:50:00|7824.7|7821.7|7826.7|7823.7|7826.7|7823.7|7824.5|7821.5|0
1636667700000|2021-11-11 21:55:00|7826.8|7823.8|7829.5|7826.5|7829.5|7826.5|7826.5|7823.5|0
1636668000000|2021-11-11 22:00:00|7829.1|7826.1|7830.5|7827.5|7831.3|7828.3|7828.6|7825.6|0
1636668300000|2021-11-11 22:05:00|7830.1|7827.1|7829.7|7826.7|7830.7|7827.7|7829.7|7826.7|0
1636668600000|2021-11-11 22:10:00|7829.6|7826.6|7828.8|7825.8|7829.6|7826.6|7827.5|7824.5|0
1636668900000|2021-11-11 22:15:00|7828.7|7825.7|7830.6|7827.6|7831|7828|7828.7|7825.7|0
1636669200000|2021-11-11 22:20:00|7831|7828|7830.2|7827.2|7831|7828|7829.8|7826.8|0
1636669500000|2021-11-11 22:25:00|7829.9|7826.9|7831.2|7828.2|7831.4|7828.4|7829.5|7826.5|0
1636669800000|2021-11-11 22:30:00|7831.1|7828.1|7830.5|7827.5|7831.5|7828.5|7830|7827|0
1636670100000|2021-11-11 22:35:00|7830.4|7827.4|7829.5|7826.5|7830.5|7827.5|7829.1|7826.1|0
1636670400000|2021-11-11 22:40:00|7829.3|7826.3|7827.7|7824.7|7829.3|7826.3|7827.5|7824.5|0
1636670700000|2021-11-11 22:45:00|7828.1|7825.1|7827.9|7824.9|7828.7|7825.7|7826.6|7823.6|0
1636671000000|2021-11-11 22:50:00|7827.8|7824.8|7827.8|7824.8|7828.6|7825.6|7826.3|7823.3|0
1636671300000|2021-11-11 22:55:00|7827.6|7824.6|7829.1|7826.1|7829.3|7826.3|7827.4|7824.4|0
1636671600000|2021-11-11 23:00:00|7828.9|7825.9|7830.4|7827.4|7830.9|7827.9|7828.9|7825.9|0
1636671900000|2021-11-11 23:05:00|7830.5|7827.5|7832.2|7829.2|7833.2|7830.2|7830.4|7827.4|0
1636672200000|2021-11-11 23:10:00|7832.5|7829.5|7833.3|7830.3|7833.7|7830.7|7831.7|7828.7|0
1636672500000|2021-11-11 23:15:00|7833.1|7830.1|7836|7833|7836|7833|7832.4|7829.4|0
1636672800000|2021-11-11 23:20:00|7836.1|7833.1|7837.9|7834.9|7839.4|7836.4|7835.6|7832.6|0
1636673100000|2021-11-11 23:25:00|7838.4|7835.4|7841|7838|7841|7838|7838.4|7835.4|0
1636673400000|2021-11-11 23:30:00|7841.2|7838.2|7840|7837|7841.2|7838.2|7839.5|7836.5|0
1636673700000|2021-11-11 23:35:00|7840.1|7837.1|7841.2|7838.2|7841.9|7838.9|7840|7837|0
1636674000000|2021-11-11 23:40:00|7841.1|7838.1|7839.3|7836.3|7841.5|7838.5|7839.3|7836.3|0
1636674300000|2021-11-11 23:45:00|7839.2|7836.2|7842.2|7839.2|7842.2|7839.2|7838.4|7835.4|0
1636674600000|2021-11-11 23:50:00|7842.1|7839.1|7844.6|7841.6|7844.6|7841.6|7841.5|7838.5|0
1636674900000|2021-11-11 23:55:00|7844.8|7841.8|7848.5|7845.5|7849.2|7846.2|7844.6|7841.6|0
1636675200000|2021-11-12 00:00:00|7847.7|7844.7|7849|7846|7849.1|7846.1|7847.3|7844.3|0
1636675500000|2021-11-12 00:05:00|7849.2|7846.2|7850.1|7847.1|7850.3|7847.3|7848.9|7845.9|0
1636675800000|2021-11-12 00:10:00|7850.2|7847.2|7849.7|7846.7|7850.4|7847.4|7848.7|7845.7|0
1636676100000|2021-11-12 00:15:00|7850.2|7847.2|7855.5|7852.5|7856.6|7853.6|7850.2|7847.2|0
1636676400000|2021-11-12 00:20:00|7855.6|7852.6|7858|7855|7858.4|7855.4|7855.4|7852.4|0
1636676700000|2021-11-12 00:25:00|7857.8|7854.8|7857.1|7854.1|7858.1|7855.1|7855.5|7852.5|0
1636677000000|2021-11-12 00:30:00|7857.2|7854.2|7857.9|7854.9|7858.1|7855.1|7857.1|7854.1|0
1636677300000|2021-11-12 00:35:00|7857.4|7854.4|7857.7|7854.7|7858|7855|7856.2|7853.2|0
1636677600000|2021-11-12 00:40:00|7857.5|7854.5|7856.4|7853.4|7858|7855|7856.3|7853.3|0
1636677900000|2021-11-12 00:45:00|7856.5|7853.5|7856.6|7853.6|7857|7854|7854.6|7851.6|0
1636678200000|2021-11-12 00:50:00|7856.8|7853.8|7856.8|7853.8|7857.1|7854.1|7854.5|7851.5|0
1636678500000|2021-11-12 00:55:00|7856.4|7853.4|7857.4|7852.4|7857.4|7853.9|7855.2|7852.2|0
1636678800000|2021-11-12 01:00:00|7857.5|7852.5|7856.9|7851.9|7857.6|7852.6|7855.1|7850.1|0
1636679100000|2021-11-12 01:05:00|7857.3|7852.3|7859.3|7854.3|7860|7855|7856.9|7851.9|0
1636679400000|2021-11-12 01:10:00|7859.2|7854.2|7857.9|7852.9|7860.8|7855.8|7857.2|7852.2|0
1636679700000|2021-11-12 01:15:00|7858|7853|7859|7854|7860.3|7855.3|7857.4|7852.4|0
1636680000000|2021-11-12 01:20:00|7858.9|7853.9|7858.4|7853.4|7860.1|7855.1|7857.6|7852.6|0
1636680300000|2021-11-12 01:25:00|7858.6|7853.6|7858|7853|7859.1|7854.1|7858|7853|0
1636680600000|2021-11-12 01:30:00|7857.9|7852.9|7857.2|7852.2|7858.8|7853.8|7857|7852|0
1636680900000|2021-11-12 01:35:00|7857.3|7852.3|7856.6|7851.6|7857.7|7852.7|7855.4|7850.4|0
1636681200000|2021-11-12 01:40:00|7856.7|7851.7|7860|7855|7860.2|7855.2|7855.7|7850.7|0
1636681500000|2021-11-12 01:45:00|7860.1|7855.1|7859.4|7854.4|7861.2|7856.2|7859.1|7854.1|0
1636681800000|2021-11-12 01:50:00|7859.5|7854.5|7862.7|7857.7|7863.6|7858.6|7859.3|7854.3|0
1636682100000|2021-11-12 01:55:00|7862.6|7857.6|7861.4|7856.4|7863|7858|7860.9|7855.9|0
1636682400000|2021-11-12 02:00:00|7861.6|7856.6|7861.2|7856.2|7862.9|7857.9|7860.4|7855.4|0
1636682700000|2021-11-12 02:05:00|7861.3|7856.3|7859.7|7854.7|7861.9|7856.9|7859.6|7854.6|0
1636683000000|2021-11-12 02:10:00|7859.8|7854.8|7859.6|7854.6|7860.8|7855.8|7859.2|7854.2|0
1636683300000|2021-11-12 02:15:00|7859.5|7854.5|7858.6|7853.6|7859.8|7854.8|7858.3|7853.3|0
1636683600000|2021-11-12 02:20:00|7858.5|7853.5|7860.6|7855.6|7860.6|7855.6|7858.3|7853.3|0
1636683900000|2021-11-12 02:25:00|7860.5|7855.5|7858.5|7853.5|7861.1|7856.1|7858.5|7853.5|0
1636684200000|2021-11-12 02:30:00|7858.9|7853.9|7853.8|7848.8|7860.8|7855.8|7853|7848|0
1636684500000|2021-11-12 02:35:00|7854.1|7849.1|7851.4|7846.4|7854.3|7849.3|7850.8|7845.8|0
1636684800000|2021-11-12 02:40:00|7851.3|7846.3|7852.4|7847.4|7852.8|7847.8|7849.7|7844.7|0
1636685100000|2021-11-12 02:45:00|7852.3|7847.3|7852.9|7847.9|7854|7849|7851.1|7846.1|0
1636685400000|2021-11-12 02:50:00|7853.1|7848.1|7851.1|7846.1|7854.5|7849.5|7850.7|7845.7|0
1636685700000|2021-11-12 02:55:00|7851.2|7846.2|7849.4|7844.4|7851.2|7846.2|7847.4|7842.4|0
1636686000000|2021-11-12 03:00:00|7849.3|7844.3|7848.3|7843.3|7850|7845|7848.2|7843.2|0
1636686300000|2021-11-12 03:05:00|7848.2|7843.2|7844.5|7839.5|7848.7|7843.7|7842|7837|0
1636686600000|2021-11-12 03:10:00|7844.6|7839.6|7845.3|7840.3|7845.7|7840.7|7843.9|7838.9|0
1636686900000|2021-11-12 03:15:00|7845.2|7840.2|7846.8|7841.8|7847.4|7842.4|7845.2|7840.2|0
1636687200000|2021-11-12 03:20:00|7847|7842|7845.6|7840.6|7847.2|7842.2|7845.2|7840.2|0
1636687500000|2021-11-12 03:25:00|7845.5|7840.5|7846.7|7841.7|7847.1|7842.1|7844.6|7839.6|0
1636687800000|2021-11-12 03:30:00|7846.8|7841.8|7848.7|7843.7|7848.8|7843.8|7846.1|7841.1|0
1636688100000|2021-11-12 03:35:00|7848.6|7843.6|7849.7|7844.7|7850.8|7845.8|7847.7|7842.7|0
1636688400000|2021-11-12 03:40:00|7849.8|7844.8|7848.1|7843.1|7850.1|7845.1|7847.9|7842.9|0
1636688700000|2021-11-12 03:45:00|7848.2|7843.2|7846.7|7841.7|7848.4|7843.4|7846.7|7841.7|0
1636689000000|2021-11-12 03:50:00|7846.8|7841.8|7847.1|7842.1|7848.2|7843.2|7846.7|7841.7|0
1636689300000|2021-11-12 03:55:00|7847.2|7842.2|7847.2|7842.2|7848.7|7843.7|7846.5|7841.5|0
1636689600000|2021-11-12 04:00:00|7847.3|7842.3|7846.9|7841.9|7848.3|7843.3|7846.7|7841.7|0
1636689900000|2021-11-12 04:05:00|7846.8|7841.8|7845.3|7840.3|7847.3|7842.3|7845.3|7840.3|0
1636690200000|2021-11-12 04:10:00|7845.4|7840.4|7845.6|7840.6|7846.1|7841.1|7844.9|7839.9|0
1636690500000|2021-11-12 04:15:00|7845.7|7840.7|7848.7|7843.7|7849.3|7844.3|7845.6|7840.6|0
1636690800000|2021-11-12 04:20:00|7848.8|7843.8|7847.8|7842.8|7849|7844|7847.8|7842.8|0
1636691100000|2021-11-12 04:25:00|7847.9|7842.9|7848.3|7843.3|7848.3|7843.3|7847|7842|0
1636691400000|2021-11-12 04:30:00|7848.4|7843.4|7849|7844|7849.8|7844.8|7848|7843|0
1636691700000|2021-11-12 04:35:00|7848.9|7843.9|7849.9|7844.9|7849.9|7844.9|7848.5|7843.5|0
1636692000000|2021-11-12 04:40:00|7850.2|7845.2|7851.7|7846.7|7851.7|7846.7|7850|7845|0
1636692300000|2021-11-12 04:45:00|7851.9|7846.9|7850.4|7845.4|7852.1|7847.1|7849.5|7844.5|0
1636692600000|2021-11-12 04:50:00|7850.3|7845.3|7849.5|7844.5|7850.9|7845.9|7849.3|7844.3|0
1636692900000|2021-11-12 04:55:00|7849.2|7844.2|7846.3|7841.3|7849.3|7844.3|7845.4|7840.4|0
1636693200000|2021-11-12 05:00:00|7846.1|7841.1|7844.8|7839.8|7847.4|7842.4|7844.6|7839.6|0
1636693500000|2021-11-12 05:05:00|7844.6|7839.6|7845.5|7840.5|7846.5|7841.5|7842.8|7837.8|0
1636693800000|2021-11-12 05:10:00|7845.4|7840.4|7843.9|7838.9|7845.6|7840.6|7843.8|7838.8|0
1636694100000|2021-11-12 05:15:00|7844.1|7839.1|7844.3|7839.3|7844.4|7839.4|7841.2|7836.2|0
1636694400000|2021-11-12 05:20:00|7844.4|7839.4|7847.9|7842.9|7848.1|7843.1|7844.1|7839.1|0
1636694700000|2021-11-12 05:25:00|7848|7843|7848.3|7843.3|7849.8|7844.8|7847.9|7842.9|0
1636695000000|2021-11-12 05:30:00|7848.4|7843.4|7849.6|7844.6|7849.6|7844.6|7847.6|7842.6|0
1636695300000|2021-11-12 05:35:00|7849.7|7844.7|7850.4|7845.4|7850.8|7845.8|7849.3|7844.3|0
1636695600000|2021-11-12 05:40:00|7850.3|7845.3|7849.8|7844.8|7850.4|7845.4|7849|7844|0
1636695900000|2021-11-12 05:45:00|7849.7|7844.7|7848.7|7843.7|7850|7845|7847.5|7842.5|0
1636696200000|2021-11-12 05:50:00|7848.6|7843.6|7850.8|7845.8|7851.8|7846.8|7848.3|7843.3|0
1636696500000|2021-11-12 05:55:00|7850.9|7845.9|7852.2|7847.2|7853|7848|7850.9|7845.9|0
1636696800000|2021-11-12 06:00:00|7852.1|7847.1|7853|7848|7853.1|7848.1|7848.9|7843.9|0
1636697100000|2021-11-12 06:05:00|7852.8|7847.8|7852.8|7847.8|7852.9|7847.9|7850.2|7845.2|0
1636697400000|2021-11-12 06:10:00|7852.7|7847.7|7850.6|7845.6|7852.8|7847.8|7850.2|7845.2|0
1636697700000|2021-11-12 06:15:00|7850.5|7845.5|7851.3|7846.3|7851.4|7846.4|7849.4|7844.4|0
1636698000000|2021-11-12 06:20:00|7851.4|7846.4|7850.4|7845.4|7851.6|7846.6|7850.1|7845.1|0
1636698300000|2021-11-12 06:25:00|7850.3|7845.3|7851.6|7846.6|7853|7848|7850.2|7845.2|0
1636698600000|2021-11-12 06:30:00|7851.5|7846.5|7848.1|7843.1|7853|7848|7848|7843|0
1636698900000|2021-11-12 06:35:00|7848.2|7843.2|7846.3|7841.3|7848.5|7843.5|7845.8|7840.8|0
1636699200000|2021-11-12 06:40:00|7846.5|7841.5|7846.2|7841.2|7846.5|7841.5|7844.6|7839.6|0
1636699500000|2021-11-12 06:45:00|7846.1|7841.1|7845.6|7840.6|7846.5|7841.5|7844.6|7839.6|0
1636699800000|2021-11-12 06:50:00|7845.5|7840.5|7842.3|7837.3|7845.6|7840.6|7837.7|7832.7|0
1636700100000|2021-11-12 06:55:00|7842.4|7837.4|7840.2|7835.2|7842.4|7837.4|7839.7|7834.7|0
1636700400000|2021-11-12 07:00:00|7840.1|7835.1|7842.1|7837.1|7844.6|7839.6|7839.9|7834.9|0
1636700700000|2021-11-12 07:05:00|7842.2|7837.2|7841|7836|7842.2|7837.2|7840.1|7835.1|0
1636701000000|2021-11-12 07:10:00|7840.9|7835.9|7844.5|7839.5|7844.5|7839.5|7840.3|7835.3|0
1636701300000|2021-11-12 07:15:00|7844.4|7839.4|7850.1|7845.1|7850.4|7845.4|7844.2|7839.2|0
1636701600000|2021-11-12 07:20:00|7850.2|7845.2|7848.7|7843.7|7850.2|7845.2|7846.1|7841.1|0
1636701900000|2021-11-12 07:25:00|7848.4|7843.4|7847.7|7842.7|7849.6|7844.6|7847|7842|0
1636702200000|2021-11-12 07:30:00|7847.6|7842.6|7847.1|7842.1|7849.6|7844.6|7846.6|7841.6|0
1636702500000|2021-11-12 07:35:00|7847.2|7842.2|7844.9|7839.9|7848.4|7843.4|7844.9|7839.9|0
1636702800000|2021-11-12 07:40:00|7844.8|7839.8|7846.8|7841.8|7846.8|7841.8|7844.7|7839.7|0
1636703100000|2021-11-12 07:45:00|7846.6|7841.6|7843.7|7838.7|7846.8|7841.8|7843.7|7838.7|0
1636703400000|2021-11-12 07:50:00|7843.6|7838.6|7840.8|7835.8|7843.7|7838.7|7839.8|7834.8|0
1636703700000|2021-11-12 07:55:00|7840.9|7835.9|7844.3|7839.3|7844.4|7839.4|7839.7|7834.7|0
1636704000000|2021-11-12 08:00:00|7844.8|7839.8|7855.1|7850.1|7855.1|7850.1|7844.2|7839.2|0
1636704300000|2021-11-12 08:05:00|7855|7850|7855|7850|7858.2|7853.2|7854.1|7849.1|0
1636704600000|2021-11-12 08:10:00|7854.9|7849.9|7852.3|7847.3|7859.2|7854.2|7852.3|7847.3|0
1636704900000|2021-11-12 08:15:00|7852.2|7847.2|7850.9|7845.9|7853.7|7848.7|7849.7|7844.7|0
1636705200000|2021-11-12 08:20:00|7850.8|7845.8|7853.2|7848.2|7853.4|7848.4|7848|7843|0
1636705500000|2021-11-12 08:25:00|7853|7848|7851.1|7846.1|7853|7848|7849.8|7844.8|0
1636705800000|2021-11-12 08:30:00|7851.6|7846.6|7848.6|7843.6|7851.6|7846.6|7843.3|7838.3|0
1636706100000|2021-11-12 08:35:00|7848.2|7843.2|7850.7|7845.7|7851|7846|7846.9|7841.9|0
1636706400000|2021-11-12 08:40:00|7850.6|7845.6|7849.4|7844.4|7851.1|7846.1|7847.1|7842.1|0
1636706700000|2021-11-12 08:45:00|7849.3|7844.3|7853.6|7848.6|7855.8|7850.8|7849.1|7844.1|0
1636707000000|2021-11-12 08:50:00|7853.5|7848.5|7857.2|7852.2|7857.7|7852.7|7852.4|7847.4|0
1636707300000|2021-11-12 08:55:00|7857.3|7852.3|7856.7|7851.7|7859.8|7854.8|7854.3|7849.3|0
1636707600000|2021-11-12 09:00:00|7856.8|7851.8|7853.7|7850.7|7864.3|7861.3|7851.3|7848.3|0
1636707900000|2021-11-12 09:05:00|7853.4|7850.4|7841.4|7838.4|7856.2|7853.2|7839.1|7836.1|0
1636708200000|2021-11-12 09:10:00|7841.2|7838.2|7836.4|7833.4|7848.9|7845.9|7835.5|7832.5|0
1636708500000|2021-11-12 09:15:00|7836.7|7833.7|7836.3|7833.3|7838.1|7835.1|7834.1|7831.1|0
1636708800000|2021-11-12 09:20:00|7836.4|7833.4|7840.3|7837.3|7840.4|7837.4|7836.4|7833.4|0
1636709100000|2021-11-12 09:25:00|7840.2|7837.2|7842|7839|7844.2|7841.2|7838|7835|0
1636709400000|2021-11-12 09:30:00|7840.7|7837.7|7838.3|7835.3|7842.6|7839.6|7836|7833|0
1636709700000|2021-11-12 09:35:00|7838.2|7835.2|7838|7835|7840.2|7837.2|7837.1|7834.1|0
1636710000000|2021-11-12 09:40:00|7837.9|7834.9|7834.3|7831.3|7838.5|7835.5|7833.2|7830.2|0
1636710300000|2021-11-12 09:45:00|7834.2|7831.2|7839.5|7836.5|7841.1|7838.1|7834.1|7831.1|0
1636710600000|2021-11-12 09:50:00|7839.6|7836.6|7834.7|7831.7|7841.5|7838.5|7834.5|7831.5|0
1636710900000|2021-11-12 09:55:00|7835.3|7832.3|7834.6|7831.6|7836.5|7833.5|7832.8|7829.8|0
1636711200000|2021-11-12 10:00:00|7834.5|7831.5|7837.5|7834.5|7839|7836|7833.9|7830.9|0
1636711500000|2021-11-12 10:05:00|7837.6|7834.6|7836.6|7833.6|7839.4|7836.4|7835.7|7832.7|0
1636711800000|2021-11-12 10:10:00|7836.9|7833.9|7835.9|7832.9|7838.1|7835.1|7835.7|7832.7|0
1636712100000|2021-11-12 10:15:00|7835.8|7832.8|7832.8|7829.8|7836.9|7833.9|7832.3|7829.3|0
1636712400000|2021-11-12 10:20:00|7832.6|7829.6|7834.5|7831.5|7834.5|7831.5|7832.6|7829.6|0
1636712700000|2021-11-12 10:25:00|7834.6|7831.6|7836|7833|7836.7|7833.7|7834.2|7831.2|0
1636713000000|2021-11-12 10:30:00|7835.4|7832.4|7835.9|7832.9|7838.2|7835.2|7835|7832|0
1636713300000|2021-11-12 10:35:00|7835.7|7832.7|7834.5|7831.5|7837.7|7834.7|7834.2|7831.2|0
1636713600000|2021-11-12 10:40:00|7834.7|7831.7|7835.7|7832.7|7837.1|7834.1|7834.6|7831.6|0
1636713900000|2021-11-12 10:45:00|7835.6|7832.6|7835.5|7832.5|7837.8|7834.8|7834.8|7831.8|0
1636714200000|2021-11-12 10:50:00|7835.7|7832.7|7839.2|7836.2|7839.6|7836.6|7835.6|7832.6|0
1636714500000|2021-11-12 10:55:00|7839.1|7836.1|7838.9|7835.9|7840.4|7837.4|7838.5|7835.5|0
1636714800000|2021-11-12 11:00:00|7839|7836|7836.9|7833.9|7839.3|7836.3|7836.9|7833.9|0
1636715100000|2021-11-12 11:05:00|7836.7|7833.7|7833.6|7830.6|7837.6|7834.6|7832.8|7829.8|0
1636715400000|2021-11-12 11:10:00|7833.4|7830.4|7836.9|7833.9|7838.4|7835.4|7832.6|7829.6|0
1636715700000|2021-11-12 11:15:00|7836.8|7833.8|7838.6|7835.6|7839.4|7836.4|7834.8|7831.8|0
1636716000000|2021-11-12 11:20:00|7838.7|7835.7|7839|7836|7839.9|7836.9|7837.3|7834.3|0
1636716300000|2021-11-12 11:25:00|7838.8|7835.8|7838.8|7835.8|7839.6|7836.6|7838.2|7835.2|0
1636716600000|2021-11-12 11:30:00|7838.9|7835.9|7844.3|7841.3|7844.7|7841.7|7838.8|7835.8|0
1636716900000|2021-11-12 11:35:00|7844.4|7841.4|7849|7846|7849.6|7846.6|7843.4|7840.4|0
1636717200000|2021-11-12 11:40:00|7849.1|7846.1|7823|7820|7849.3|7846.3|7819.1|7816.1|0
1636717500000|2021-11-12 11:45:00|7823.5|7820.5|7821.9|7818.9|7827.8|7824.8|7821.5|7818.5|0
1636717800000|2021-11-12 11:50:00|7821.8|7818.8|7821.5|7818.5|7823.7|7820.7|7820.9|7817.9|0
1636718100000|2021-11-12 11:55:00|7821.4|7818.4|7825.5|7822.5|7829.6|7826.6|7821.2|7818.2|0
1636718400000|2021-11-12 12:00:00|7825.9|7822.9|7827.3|7824.3|7829.7|7826.7|7823.6|7820.6|0
1636718700000|2021-11-12 12:05:00|7826.8|7823.8|7824.1|7821.1|7827.8|7824.8|7821.5|7818.5|0
1636719000000|2021-11-12 12:10:00|7824|7821|7824.2|7821.2|7825.8|7822.8|7823.1|7820.1|0
1636719300000|2021-11-12 12:15:00|7823.7|7820.7|7820.4|7817.4|7825.2|7822.2|7818.6|7815.6|0
1636719600000|2021-11-12 12:20:00|7820.5|7817.5|7817|7814|7820.5|7817.5|7817|7814|0
1636719900000|2021-11-12 12:25:00|7816.8|7813.8|7820.5|7817.5|7821.8|7818.8|7814.8|7811.8|0
1636720200000|2021-11-12 12:30:00|7820.3|7817.3|7818.5|7815.5|7822.8|7819.8|7817.3|7814.3|0
1636720500000|2021-11-12 12:35:00|7818.8|7815.8|7817.5|7814.5|7818.9|7815.9|7816.4|7813.4|0
1636720800000|2021-11-12 12:40:00|7817.6|7814.6|7815.8|7812.8|7817.6|7814.6|7814.1|7811.1|0
1636721100000|2021-11-12 12:45:00|7815.6|7812.6|7812.6|7809.6|7815.8|7812.8|7812.4|7809.4|0
1636721400000|2021-11-12 12:50:00|7812.5|7809.5|7811.9|7808.9|7813.9|7810.9|7810.7|7807.7|0
1636721700000|2021-11-12 12:55:00|7812|7809|7806.7|7803.7|7812.4|7809.4|7806.7|7803.7|0
1636722000000|2021-11-12 13:00:00|7806.8|7803.8|7802.1|7799.1|7807|7804|7801.1|7798.1|0
1636722300000|2021-11-12 13:05:00|7802.2|7799.2|7806.9|7803.9|7806.9|7803.9|7800.2|7797.2|0
1636722600000|2021-11-12 13:10:00|7806.6|7803.6|7807.7|7804.7|7809.8|7806.8|7806.5|7803.5|0
1636722900000|2021-11-12 13:15:00|7807.6|7804.6|7806.3|7803.3|7809|7806|7805.8|7802.8|0
1636723200000|2021-11-12 13:20:00|7806.7|7803.7|7806.3|7803.3|7807.2|7804.2|7805.1|7802.1|0
1636723500000|2021-11-12 13:25:00|7806.5|7803.5|7811.6|7808.6|7811.9|7808.9|7806.2|7803.2|0
1636723800000|2021-11-12 13:30:00|7811.5|7808.5|7805.7|7802.7|7811.5|7808.5|7805.6|7802.6|0
1636724100000|2021-11-12 13:35:00|7805.6|7802.6|7801.9|7798.9|7808.8|7805.8|7801.1|7798.1|0
1636724400000|2021-11-12 13:40:00|7801.8|7798.8|7809.7|7806.7|7810|7807|7801.6|7798.6|0
1636724700000|2021-11-12 13:45:00|7809|7806|7812.3|7809.3|7813.9|7810.9|7809|7806|0
1636725000000|2021-11-12 13:50:00|7812.2|7809.2|7812.5|7809.5|7812.6|7809.6|7811|7808|0
1636725300000|2021-11-12 13:55:00|7812.6|7809.6|7809.1|7806.1|7813.7|7810.7|7809.1|7806.1|0
1636725600000|2021-11-12 14:00:00|7809|7806|7811.9|7808.9|7811.9|7808.9|7807|7804|0
1636725900000|2021-11-12 14:05:00|7811.8|7808.8|7819.9|7816.9|7819.9|7816.9|7810.5|7807.5|0
1636726200000|2021-11-12 14:10:00|7819.5|7816.5|7818.6|7815.6|7820.4|7817.4|7817.3|7814.3|0
1636726500000|2021-11-12 14:15:00|7818.4|7815.4|7815.3|7812.3|7819.1|7816.1|7814.9|7811.9|0
1636726800000|2021-11-12 14:20:00|7815.2|7812.2|7810.5|7807.5|7815.3|7812.3|7808.8|7805.8|0
1636727100000|2021-11-12 14:25:00|7814.4|7811.4|7801.1|7798.1|7815.4|7812.4|7800.4|7797.4|0
1636727400000|2021-11-12 14:30:00|7801.7|7798.7|7799.9|7798.1|7813.5|7811.7|7790.3|7788.5|0
1636727700000|2021-11-12 14:35:00|7798.4|7796.6|7767|7765.2|7802.3|7800.5|7766.8|7765|0
1636728000000|2021-11-12 14:40:00|7767.4|7765.6|7774.9|7773.1|7776.1|7774.3|7760.6|7758.8|0
1636728300000|2021-11-12 14:45:00|7774.6|7772.8|7756.8|7755|7783.7|7781.9|7755.1|7753.3|0
1636728600000|2021-11-12 14:50:00|7757.4|7755.6|7783.3|7781.5|7783.7|7781.9|7756.1|7754.3|0
1636728900000|2021-11-12 14:55:00|7782.9|7781.1|7778|7776.2|7787.4|7785.6|7774.7|7772.9|0
1636729200000|2021-11-12 15:00:00|7775.4|7773.6|7794.8|7793|7799.1|7797.3|7774.9|7773.1|0
1636729500000|2021-11-12 15:05:00|7794.6|7792.8|7795.9|7794.1|7800.3|7798.5|7786.4|7784.6|0
1636729800000|2021-11-12 15:10:00|7794.4|7792.6|7793.5|7791.7|7800.8|7799|7789.5|7787.7|0
1636730100000|2021-11-12 15:15:00|7793.7|7791.9|7809.6|7807.8|7809.6|7807.8|7791.5|7789.7|0
1636730400000|2021-11-12 15:20:00|7810|7808.2|7814.8|7813|7815.1|7813.3|7800.9|7799.1|0
1636730700000|2021-11-12 15:25:00|7815.2|7813.4|7818.4|7816.6|7819.6|7817.8|7811.9|7810.1|0
1636731000000|2021-11-12 15:30:00|7818.5|7816.7|7804.1|7802.3|7819.9|7818.1|7804.1|7802.3|0
1636731300000|2021-11-12 15:35:00|7804.6|7802.8|7811.9|7810.1|7818.8|7817|7801.8|7800|0
1636731600000|2021-11-12 15:40:00|7811.8|7810|7813.9|7812.1|7814.6|7812.8|7809.1|7807.3|0
1636731900000|2021-11-12 15:45:00|7814|7812.2|7821.3|7819.5|7825.9|7824.1|7812.4|7810.6|0
1636732200000|2021-11-12 15:50:00|7821.5|7819.7|7826.8|7825|7830.3|7828.5|7819.6|7817.8|0
1636732500000|2021-11-12 15:55:00|7826.5|7824.7|7835.6|7833.8|7838.3|7836.5|7821.3|7819.5|0
1636732800000|2021-11-12 16:00:00|7836.2|7834.4|7842.3|7840.5|7845.8|7844|7831.7|7829.9|0
1636733100000|2021-11-12 16:05:00|7842.5|7840.7|7854.9|7853.1|7854.9|7853.1|7838.9|7837.1|0
1636733400000|2021-11-12 16:10:00|7855.1|7853.3|7851.4|7849.6|7855.3|7853.5|7839.9|7838.1|0
1636733700000|2021-11-12 16:15:00|7851.3|7849.5|7869.5|7867.7|7870.7|7868.9|7851.3|7849.5|0
1636734000000|2021-11-12 16:20:00|7870|7868.2|7874.4|7872.6|7874.8|7873|7862|7860.2|0
1636734300000|2021-11-12 16:25:00|7874.3|7872.5|7875.5|7873.7|7877.7|7875.9|7870.4|7868.6|0
1636734600000|2021-11-12 16:30:00|7875.8|7874|7880.6|7878.8|7881.4|7879.6|7868.6|7866.8|0
1636734900000|2021-11-12 16:35:00|7880.5|7878.7|7872.4|7870.6|7880.9|7879.1|7870.9|7869.1|0
1636735200000|2021-11-12 16:40:00|7872.5|7870.7|7873.1|7871.3|7877|7875.2|7871|7869.2|0
1636735500000|2021-11-12 16:45:00|7873.6|7871.8|7871.7|7869.9|7873.8|7872|7864.4|7862.6|0
1636735800000|2021-11-12 16:50:00|7871.6|7869.8|7886.9|7885.1|7887.4|7885.6|7869.5|7867.7|0
1636736100000|2021-11-12 16:55:00|7886.2|7884.4|7885.9|7884.1|7889.4|7887.6|7880.5|7878.7|0
1636736400000|2021-11-12 17:00:00|7886.2|7884.4|7881.2|7879.4|7889.4|7887.6|7878.7|7876.9|0
1636736700000|2021-11-12 17:05:00|7881.3|7879.5|7876.4|7874.6|7882.5|7880.7|7874.1|7872.3|0
1636737000000|2021-11-12 17:10:00|7876.5|7874.7|7881.6|7879.8|7882.3|7880.5|7875.3|7873.5|0
1636737300000|2021-11-12 17:15:00|7881.3|7879.5|7884|7882.2|7884|7882.2|7877.2|7875.4|0
1636737600000|2021-11-12 17:20:00|7883.9|7882.1|7881.5|7879.7|7888.5|7886.7|7879.9|7878.1|0
1636737900000|2021-11-12 17:25:00|7881.3|7879.5|7882.9|7881.1|7884.6|7882.8|7876.7|7874.9|0
1636738200000|2021-11-12 17:30:00|7883|7881.2|7880.2|7878.4|7886.3|7884.5|7879.5|7877.7|0
1636738500000|2021-11-12 17:35:00|7879.9|7878.1|7884|7882.2|7886.1|7884.3|7877.9|7876.1|0
1636738800000|2021-11-12 17:40:00|7884.1|7882.3|7880.4|7878.6|7886.6|7884.8|7880|7878.2|0
1636739100000|2021-11-12 17:45:00|7880.9|7879.1|7873.4|7871.6|7881.8|7880|7873.4|7871.6|0
1636739400000|2021-11-12 17:50:00|7873.9|7872.1|7879.3|7877.5|7879.9|7878.1|7869.5|7867.7|0
1636739700000|2021-11-12 17:55:00|7879.2|7877.4|7874.1|7872.3|7881.3|7879.5|7869.5|7867.7|0
1636740000000|2021-11-12 18:00:00|7874.2|7872.4|7865.7|7863.9|7875.4|7873.6|7861.8|7860|0
1636740300000|2021-11-12 18:05:00|7866.2|7864.4|7864.2|7862.4|7868.7|7866.9|7859.8|7858|0
1636740600000|2021-11-12 18:10:00|7864.9|7863.1|7864.6|7862.8|7870|7868.2|7863.7|7861.9|0
1636740900000|2021-11-12 18:15:00|7864.8|7863|7865.9|7864.1|7866.2|7864.4|7862.8|7861|0
1636741200000|2021-11-12 18:20:00|7865.6|7863.8|7867|7865.2|7867|7865.2|7862.1|7860.3|0
1636741500000|2021-11-12 18:25:00|7866.9|7865.1|7867.6|7865.8|7870.2|7868.4|7862.5|7860.7|0
1636741800000|2021-11-12 18:30:00|7867.9|7866.1|7872.6|7870.8|7876.3|7874.5|7867.7|7865.9|0
1636742100000|2021-11-12 18:35:00|7872.5|7870.7|7871.4|7869.6|7873.6|7871.8|7869.2|7867.4|0
1636742400000|2021-11-12 18:40:00|7871.5|7869.7|7871.3|7869.5|7873.3|7871.5|7868.8|7867|0
1636742700000|2021-11-12 18:45:00|7871.4|7869.6|7863|7861.2|7873.2|7871.4|7861.4|7859.6|0
1636743000000|2021-11-12 18:50:00|7863.2|7861.4|7867|7865.2|7867.2|7865.4|7861.5|7859.7|0
1636743300000|2021-11-12 18:55:00|7867.2|7865.4|7869.8|7868|7871.9|7870.1|7866.5|7864.7|0
1636743600000|2021-11-12 19:00:00|7869.9|7868.1|7875.3|7873.5|7878|7876.2|7869.6|7867.8|0
1636743900000|2021-11-12 19:05:00|7875.1|7873.3|7870.9|7869.1|7876.1|7874.3|7869.7|7867.9|0
1636744200000|2021-11-12 19:10:00|7870.8|7869|7874|7872.2|7874.9|7873.1|7870.3|7868.5|0
1636744500000|2021-11-12 19:15:00|7873.8|7872|7878.3|7876.5|7884.4|7882.6|7873.6|7871.8|0
1636744800000|2021-11-12 19:20:00|7878.4|7876.6|7877.8|7876|7880.1|7878.3|7876.9|7875.1|0
1636745100000|2021-11-12 19:25:00|7877.7|7875.9|7869|7867.2|7877.7|7875.9|7868.3|7866.5|0
1636745400000|2021-11-12 19:30:00|7869.5|7867.7|7865.6|7863.8|7872|7870.2|7864.3|7862.5|0
1636745700000|2021-11-12 19:35:00|7865.8|7864|7871.8|7870|7872|7870.2|7860.4|7858.6|0
1636746000000|2021-11-12 19:40:00|7871.7|7869.9|7870.6|7868.8|7873.3|7871.5|7869.7|7867.9|0
1636746300000|2021-11-12 19:45:00|7870.7|7868.9|7873.7|7871.9|7875|7873.2|7870.5|7868.7|0
1636746600000|2021-11-12 19:50:00|7873.8|7872|7871.2|7869.4|7876.4|7874.6|7870.5|7868.7|0
1636746900000|2021-11-12 19:55:00|7871|7869.2|7871.4|7869.6|7874.8|7873|7870.5|7868.7|0
1636747200000|2021-11-12 20:00:00|7871.3|7869.5|7871|7869.2|7872.7|7870.9|7866.4|7864.6|0
1636747500000|2021-11-12 20:05:00|7871.8|7870|7875.9|7874.1|7876.1|7874.3|7869.5|7867.7|0
1636747800000|2021-11-12 20:10:00|7875.5|7873.7|7877.1|7875.3|7877.2|7875.4|7873.5|7871.7|0
1636748100000|2021-11-12 20:15:00|7877.3|7875.5|7876.6|7874.8|7877.9|7876.1|7874.3|7872.5|0
1636748400000|2021-11-12 20:20:00|7876.8|7875|7885.2|7883.4|7885.2|7883.4|7876.8|7875|0
1636748700000|2021-11-12 20:25:00|7885.1|7883.3|7886.6|7884.8|7888.7|7886.9|7883.4|7881.6|0
1636749000000|2021-11-12 20:30:00|7886.5|7884.7|7889.4|7887.6|7892.5|7890.7|7886.5|7884.7|0
1636749300000|2021-11-12 20:35:00|7888.7|7886.9|7886.2|7884.4|7889.6|7887.8|7885|7883.2|0
1636749600000|2021-11-12 20:40:00|7887|7885.2|7890.5|7888.7|7896|7894.2|7885.9|7884.1|0
1636749900000|2021-11-12 20:45:00|7890.2|7888.4|7886.1|7884.3|7890.9|7889.1|7884.8|7883|0
1636750200000|2021-11-12 20:50:00|7888|7886.2|7894.9|7893.1|7896.5|7894.7|7887.6|7885.8|0
1636750500000|2021-11-12 20:55:00|7895.2|7893.4|7898.9|7897.1|7900.9|7899.1|7891.4|7889.6|0
1636750800000|2021-11-12 21:00:00|7899.5|7896.5|7901.5|7898.5|7901.5|7898.5|7892.7|7889.7|0
1636751100000|2021-11-12 21:05:00|7901.4|7898.4|7899.5|7896.5|7901.6|7898.6|7899.5|7896.5|0
1636751400000|2021-11-12 21:10:00|7899.6|7896.6|7897.3|7894.3|7900|7897|7896.3|7893.3|0
1636751700000|2021-11-12 21:15:00|7897.4|7894.4|7898.3|7895.3|7898.4|7895.4|7896.6|7893.6|0
1636752000000|2021-11-12 21:20:00|7898.1|7895.1|7899.8|7896.8|7900.9|7897.9|7897.2|7894.2|0
1636752300000|2021-11-12 21:25:00|7899.5|7896.5|7899.5|7896.5|7900.1|7897.1|7898.6|7895.6|0
1636752600000|2021-11-12 21:30:00|7899.8|7896.8|7898.1|7895.1|7900|7897|7896.9|7893.9|0
1636752900000|2021-11-12 21:35:00|7897.9|7894.9|7897.8|7894.8|7898.3|7895.3|7896.9|7893.9|0
1636753200000|2021-11-12 21:40:00|7897.7|7894.7|7897.9|7894.9|7897.9|7894.9|7896.9|7893.9|0
1636753500000|2021-11-12 21:45:00|7897.8|7894.8|7896.4|7893.4|7898|7895|7896.3|7893.3|0
1636753800000|2021-11-12 21:50:00|7896.5|7893.5|7896.6|7893.6|7896.9|7893.9|7895.2|7892.2|0
1636754100000|2021-11-12 21:55:00|7896.7|7893.7|7897.4|7894.4|7897.6|7894.6|7896.5|7893.5|0
1636930800000|2021-11-14 23:00:00|7907.2|7902.2|7905.5|7900.5|7907.3|7902.3|7904.3|7899.3|0
1636931100000|2021-11-14 23:05:00|7905.4|7900.4|7908.8|7903.8|7908.8|7903.8|7905.2|7900.2|0
1636931400000|2021-11-14 23:10:00|7908.5|7903.5|7911.9|7906.9|7914.1|7909.1|7908.3|7903.3|0
1636931700000|2021-11-14 23:15:00|7911.8|7906.8|7915.7|7910.7|7917.8|7912.8|7911.1|7906.1|0
1636932000000|2021-11-14 23:20:00|7915.6|7910.6|7914.5|7909.5|7917|7912|7913.8|7908.8|0
1636932300000|2021-11-14 23:25:00|7914.6|7909.6|7914.3|7909.3|7915.6|7910.6|7913.7|7908.7|0
1636932600000|2021-11-14 23:30:00|7914.2|7909.2|7913.3|7908.3|7915|7910|7912|7907|0
1636932900000|2021-11-14 23:35:00|7913.2|7908.2|7913.2|7908.2|7916.3|7911.3|7913.2|7908.2|0
1636933200000|2021-11-14 23:40:00|7913.1|7908.1|7912.2|7907.2|7913.6|7908.6|7911.6|7906.6|0
1636933500000|2021-11-14 23:45:00|7912.1|7907.1|7914.3|7909.3|7914.8|7909.8|7910.9|7905.9|0
1636933800000|2021-11-14 23:50:00|7914.4|7909.4|7915.4|7910.4|7915.6|7910.6|7913.9|7908.9|0
1636934100000|2021-11-14 23:55:00|7915.6|7910.6|7911.3|7906.3|7916.1|7911.1|7910.2|7905.2|0
1636934400000|2021-11-15 00:00:00|7911.4|7906.4|7916|7911|7917|7912|7910.5|7905.5|0
1636934700000|2021-11-15 00:05:00|7916.1|7911.1|7914.6|7909.6|7918.1|7913.1|7914.6|7909.6|0
1636935000000|2021-11-15 00:10:00|7914.5|7909.5|7915.8|7910.8|7917.1|7912.1|7914|7909|0
1636935300000|2021-11-15 00:15:00|7916.1|7911.1|7912.1|7907.1|7916.7|7911.7|7912|7907|0
1636935600000|2021-11-15 00:20:00|7912.2|7907.2|7913.8|7908.8|7914|7909|7911.2|7906.2|0
1636935900000|2021-11-15 00:25:00|7913.7|7908.7|7913.8|7908.8|7915.3|7910.3|7912.7|7907.7|0
1636936200000|2021-11-15 00:30:00|7913.9|7908.9|7915.1|7910.1|7915.6|7910.6|7913|7908|0
1636936500000|2021-11-15 00:35:00|7915.3|7910.3|7914.3|7909.3|7916|7911|7914.2|7909.2|0
1636936800000|2021-11-15 00:40:00|7914.4|7909.4|7914.3|7909.3|7916.7|7911.7|7914|7909|0
1636937100000|2021-11-15 00:45:00|7914.4|7909.4|7915.3|7910.3|7916.2|7911.2|7913.8|7908.8|0
1636937400000|2021-11-15 00:50:00|7915.2|7910.2|7914.9|7909.9|7915.8|7910.8|7914.1|7909.1|0
1636937700000|2021-11-15 00:55:00|7914.8|7909.8|7914.1|7909.1|7916.3|7911.3|7913.3|7908.3|0
1636938000000|2021-11-15 01:00:00|7914.3|7909.3|7913|7908|7914.3|7909.3|7911.1|7906.1|0
1636938300000|2021-11-15 01:05:00|7913.1|7908.1|7913.8|7908.8|7915.5|7910.5|7912.2|7907.2|0
1636938600000|2021-11-15 01:10:00|7914.2|7909.2|7912.9|7907.9|7915.4|7910.4|7911.3|7906.3|0
1636938900000|2021-11-15 01:15:00|7913|7908|7913.4|7908.4|7913.6|7908.6|7910.9|7905.9|0
1636939200000|2021-11-15 01:20:00|7913.3|7908.3|7913.9|7908.9|7914.7|7909.7|7912.9|7907.9|0
1636939500000|2021-11-15 01:25:00|7914|7909|7913.6|7908.6|7914.6|7909.6|7913.2|7908.2|0
1636939800000|2021-11-15 01:30:00|7913.7|7908.7|7914.2|7909.2|7914.5|7909.5|7912.7|7907.7|0
1636940100000|2021-11-15 01:35:00|7914.4|7909.4|7913.7|7908.7|7915.3|7910.3|7913.2|7908.2|0
1636940400000|2021-11-15 01:40:00|7913.6|7908.6|7912.9|7907.9|7914.2|7909.2|7911.3|7906.3|0
1636940700000|2021-11-15 01:45:00|7913|7908|7914|7909|7914.6|7909.6|7913|7908|0
1636941000000|2021-11-15 01:50:00|7913.8|7908.8|7913.8|7908.8|7914.4|7909.4|7911.7|7906.7|0
1636941300000|2021-11-15 01:55:00|7913.7|7908.7|7913.6|7908.6|7914.6|7909.6|7912.9|7907.9|0
1636941600000|2021-11-15 02:00:00|7913.8|7908.8|7913.4|7908.4|7915.3|7910.3|7913|7908|0
1636941900000|2021-11-15 02:05:00|7913.5|7908.5|7914|7909|7914.5|7909.5|7912.5|7907.5|0
1636942200000|2021-11-15 02:10:00|7913.9|7908.9|7913.9|7908.9|7914.4|7909.4|7912.4|7907.4|0
1636942500000|2021-11-15 02:15:00|7914.1|7909.1|7912.5|7907.5|7914.2|7909.2|7912|7907|0
1636942800000|2021-11-15 02:20:00|7912.4|7907.4|7912.5|7907.5|7913.3|7908.3|7911.7|7906.7|0
1636943100000|2021-11-15 02:25:00|7912.4|7907.4|7910.4|7905.4|7912.6|7907.6|7909|7904|0
1636943400000|2021-11-15 02:30:00|7910.5|7905.5|7910.3|7905.3|7910.8|7905.8|7909.2|7904.2|0
1636943700000|2021-11-15 02:35:00|7910.2|7905.2|7911.1|7906.1|7911.1|7906.1|7910|7905|0
1636944000000|2021-11-15 02:40:00|7910.9|7905.9|7911.7|7906.7|7911.8|7906.8|7909.9|7904.9|0
1636944300000|2021-11-15 02:45:00|7911.5|7906.5|7912.4|7907.4|7913.2|7908.2|7911.4|7906.4|0
1636944600000|2021-11-15 02:50:00|7912.6|7907.6|7910.8|7905.8|7912.6|7907.6|7910.6|7905.6|0
1636944900000|2021-11-15 02:55:00|7910.7|7905.7|7909.2|7904.2|7911.2|7906.2|7909|7904|0
1636945200000|2021-11-15 03:00:00|7908.9|7903.9|7904.3|7899.3|7909.5|7904.5|7903.8|7898.8|0
1636945500000|2021-11-15 03:05:00|7904.4|7899.4|7904.5|7899.5|7906.6|7901.6|7904.1|7899.1|0
1636945800000|2021-11-15 03:10:00|7904.6|7899.6|7904.9|7899.9|7906.6|7901.6|7904.5|7899.5|0
1636946100000|2021-11-15 03:15:00|7905|7900|7905|7900|7906.1|7901.1|7903.8|7898.8|0
1636946400000|2021-11-15 03:20:00|7905.2|7900.2|7906.9|7901.9|7907.4|7902.4|7905.2|7900.2|0
1636946700000|2021-11-15 03:25:00|7907|7902|7907.2|7902.2|7907.3|7902.3|7906.4|7901.4|0
1636947000000|2021-11-15 03:30:00|7907.1|7902.1|7907.5|7902.5|7908.1|7903.1|7906.5|7901.5|0
1636947300000|2021-11-15 03:35:00|7907.6|7902.6|7907.1|7902.1|7907.7|7902.7|7906.6|7901.6|0
1636947600000|2021-11-15 03:40:00|7907.2|7902.2|7905.2|7900.2|7907.2|7902.2|7904.6|7899.6|0
1636947900000|2021-11-15 03:45:00|7905.1|7900.1|7906.5|7901.5|7906.6|7901.6|7904.9|7899.9|0
1636948200000|2021-11-15 03:50:00|7906.2|7901.2|7906.9|7901.9|7907.6|7902.6|7906.2|7901.2|0
1636948500000|2021-11-15 03:55:00|7906.8|7901.8|7906.9|7901.9|7907.8|7902.8|7906.5|7901.5|0
1636948800000|2021-11-15 04:00:00|7906.7|7901.7|7906.8|7901.8|7907.8|7902.8|7906.3|7901.3|0
1636949100000|2021-11-15 04:05:00|7906.9|7901.9|7907.5|7902.5|7909.4|7904.4|7906.6|7901.6|0
1636949400000|2021-11-15 04:10:00|7907.4|7902.4|7907.5|7902.5|7908|7903|7907.1|7902.1|0
1636949700000|2021-11-15 04:15:00|7907.4|7902.4|7907.2|7902.2|7908|7903|7907.1|7902.1|0
1636950000000|2021-11-15 04:20:00|7907.3|7902.3|7905.9|7900.9|7907.5|7902.5|7905.5|7900.5|0
1636950300000|2021-11-15 04:25:00|7905.7|7900.7|7906.8|7901.8|7907|7902|7905.6|7900.6|0
1636950600000|2021-11-15 04:30:00|7906.9|7901.9|7905.7|7900.7|7907.1|7902.1|7904.4|7899.4|0
1636950900000|2021-11-15 04:35:00|7905.6|7900.6|7902.6|7897.6|7906.1|7901.1|7901.8|7896.8|0
1636951200000|2021-11-15 04:40:00|7902.9|7897.9|7903.4|7898.4|7903.8|7898.8|7901.9|7896.9|0
1636951500000|2021-11-15 04:45:00|7903.5|7898.5|7905.2|7900.2|7905.4|7900.4|7903.2|7898.2|0
1636951800000|2021-11-15 04:50:00|7904.9|7899.9|7905.5|7900.5|7905.9|7900.9|7904.9|7899.9|0
1636952100000|2021-11-15 04:55:00|7905.1|7900.1|7905.5|7900.5|7906.3|7901.3|7904.9|7899.9|0
1636952400000|2021-11-15 05:00:00|7905.4|7900.4|7907.5|7902.5|7907.5|7902.5|7905.4|7900.4|0
1636952700000|2021-11-15 05:05:00|7907.6|7902.6|7911.3|7906.3|7913.1|7908.1|7907.3|7902.3|0
1636953000000|2021-11-15 05:10:00|7911.2|7906.2|7910.5|7905.5|7911.7|7906.7|7909.9|7904.9|0
1636953300000|2021-11-15 05:15:00|7910.2|7905.2|7911.2|7906.2|7911.7|7906.7|7910.2|7905.2|0
1636953600000|2021-11-15 05:20:00|7911.1|7906.1|7910.5|7905.5|7911.3|7906.3|7910.4|7905.4|0
1636953900000|2021-11-15 05:25:00|7910.3|7905.3|7912.1|7907.1|7912.2|7907.2|7910|7905|0
1636954200000|2021-11-15 05:30:00|7912|7907|7911.7|7906.7|7913.4|7908.4|7911.6|7906.6|0
1636954500000|2021-11-15 05:35:00|7911.8|7906.8|7910.9|7905.9|7911.9|7906.9|7910.6|7905.6|0
1636954800000|2021-11-15 05:40:00|7911|7906|7911|7906|7911.5|7906.5|7910.4|7905.4|0
1636955100000|2021-11-15 05:45:00|7910.9|7905.9|7910.6|7905.6|7910.9|7905.9|7909.6|7904.6|0
1636955400000|2021-11-15 05:50:00|7910.5|7905.5|7911.2|7906.2|7911.6|7906.6|7910.5|7905.5|0
1636955700000|2021-11-15 05:55:00|7911.1|7906.1|7911.7|7906.7|7912.6|7907.6|7911.1|7906.1|0
1636956000000|2021-11-15 06:00:00|7911.8|7906.8|7911.6|7906.6|7912.3|7907.3|7909.1|7904.1|0
1636956300000|2021-11-15 06:05:00|7911.7|7906.7|7912|7907|7913.2|7908.2|7911.6|7906.6|0
1636956600000|2021-11-15 06:10:00|7912.1|7907.1|7910.8|7905.8|7912.6|7907.6|7909.9|7904.9|0
1636956900000|2021-11-15 06:15:00|7910.6|7905.6|7912.3|7907.3|7913|7908|7910.3|7905.3|0
1636957200000|2021-11-15 06:20:00|7912.1|7907.1|7911.9|7906.9|7912.1|7907.1|7910.5|7905.5|0
1636957500000|2021-11-15 06:25:00|7912|7907|7913|7908|7913.3|7908.3|7911.4|7906.4|0
1636957800000|2021-11-15 06:30:00|7912.9|7907.9|7914.2|7909.2|7914.8|7909.8|7912.9|7907.9|0
1636958100000|2021-11-15 06:35:00|7914.3|7909.3|7912.2|7907.2|7915.1|7910.1|7911.5|7906.5|0
1636958400000|2021-11-15 06:40:00|7911.7|7906.7|7910.6|7905.6|7911.8|7906.8|7909.8|7904.8|0
1636958700000|2021-11-15 06:45:00|7910.7|7905.7|7908.9|7903.9|7910.9|7905.9|7908.7|7903.7|0
1636959000000|2021-11-15 06:50:00|7909.1|7904.1|7910.1|7905.1|7910.1|7905.1|7908.3|7903.3|0
1636959300000|2021-11-15 06:55:00|7910.2|7905.2|7908.9|7903.9|7911.3|7906.3|7906|7901|0
1636959600000|2021-11-15 07:00:00|7909|7904|7905.9|7900.9|7909.6|7904.6|7905.6|7900.6|0
1636959900000|2021-11-15 07:05:00|7906.1|7901.1|7905.6|7900.6|7907|7902|7904.2|7899.2|0
1636960200000|2021-11-15 07:10:00|7905.7|7900.7|7907.2|7902.2|7907.5|7902.5|7904.3|7899.3|0
1636960500000|2021-11-15 07:15:00|7907.1|7902.1|7907|7902|7907.9|7902.9|7906.7|7901.7|0
1636960800000|2021-11-15 07:20:00|7906.9|7901.9|7907.4|7902.4|7907.6|7902.6|7905.4|7900.4|0
1636961100000|2021-11-15 07:25:00|7907.5|7902.5|7906.3|7901.3|7907.5|7902.5|7905.3|7900.3|0
1636961400000|2021-11-15 07:30:00|7906.4|7901.4|7906.5|7901.5|7907|7902|7904.6|7899.6|0
1636961700000|2021-11-15 07:35:00|7906.6|7901.6|7905.7|7900.7|7906.6|7901.6|7905.1|7900.1|0
1636962000000|2021-11-15 07:40:00|7905.6|7900.6|7907.1|7902.1|7907.1|7902.1|7905.3|7900.3|0
1636962300000|2021-11-15 07:45:00|7906.8|7901.8|7905.5|7900.5|7906.8|7901.8|7905.2|7900.2|0
1636962600000|2021-11-15 07:50:00|7905.6|7900.6|7908.5|7903.5|7908.6|7903.6|7905.4|7900.4|0
1636962900000|2021-11-15 07:55:00|7908.4|7903.4|7907.8|7902.8|7908.6|7903.6|7907.3|7902.3|0
1636963200000|2021-11-15 08:00:00|7908|7903|7911|7906|7911|7906|7904.2|7899.2|0
1636963500000|2021-11-15 08:05:00|7911.1|7906.1|7911|7906|7912.3|7907.3|7910|7905|0
1636963800000|2021-11-15 08:10:00|7910.6|7905.6|7918.8|7913.8|7919|7914|7905.6|7900.6|0
1636964100000|2021-11-15 08:15:00|7919|7914|7923.1|7918.1|7923.8|7918.8|7918.3|7913.3|0
1636964400000|2021-11-15 08:20:00|7922.9|7917.9|7923|7918|7924.4|7919.4|7921.9|7916.9|0
1636964700000|2021-11-15 08:25:00|7922.7|7917.7|7925|7920|7925.5|7920.5|7922.3|7917.3|0
1636965000000|2021-11-15 08:30:00|7924.9|7919.9|7923.6|7918.6|7926.1|7921.1|7921.8|7916.8|0
1636965300000|2021-11-15 08:35:00|7923.5|7918.5|7922.2|7917.2|7924.6|7919.6|7920.1|7915.1|0
1636965600000|2021-11-15 08:40:00|7922.3|7917.3|7920.8|7915.8|7923|7918|7919.7|7914.7|0
1636965900000|2021-11-15 08:45:00|7921.1|7916.1|7920.8|7915.8|7921.1|7916.1|7918.2|7913.2|0
1636966200000|2021-11-15 08:50:00|7920.9|7915.9|7923|7918|7923.3|7918.3|7920.6|7915.6|0
1636966500000|2021-11-15 08:55:00|7922.9|7917.9|7919|7914|7923.4|7918.4|7917.1|7912.1|0
1636966800000|2021-11-15 09:00:00|7919.2|7914.2|7886.7|7883.7|7919.2|7914.2|7878.4|7875.4|0
1636967100000|2021-11-15 09:05:00|7886.9|7883.9|7888.3|7885.3|7890.6|7887.6|7885.9|7882.9|0
1636967400000|2021-11-15 09:10:00|7889|7886|7882.5|7879.5|7889.8|7886.8|7881.6|7878.6|0
1636967700000|2021-11-15 09:15:00|7882.6|7879.6|7876.1|7873.1|7882.6|7879.6|7874|7871|0
1636968000000|2021-11-15 09:20:00|7875.9|7872.9|7876.9|7873.9|7879|7876|7871.7|7868.7|0
1636968300000|2021-11-15 09:25:00|7877|7874|7877.6|7874.6|7881.8|7878.8|7875.1|7872.1|0
1636968600000|2021-11-15 09:30:00|7877.4|7874.4|7880.6|7877.6|7881.8|7878.8|7875.8|7872.8|0
1636968900000|2021-11-15 09:35:00|7880.5|7877.5|7877.3|7874.3|7883.1|7880.1|7877.3|7874.3|0
1636969200000|2021-11-15 09:40:00|7877.2|7874.2|7877.2|7874.2|7880.9|7877.9|7877.1|7874.1|0
1636969500000|2021-11-15 09:45:00|7877.3|7874.3|7877.3|7874.3|7878.8|7875.8|7876.2|7873.2|0
1636969800000|2021-11-15 09:50:00|7878.2|7875.2|7882.8|7879.8|7884.1|7881.1|7877.8|7874.8|0
1636970100000|2021-11-15 09:55:00|7883|7880|7883.8|7880.8|7885|7882|7882|7879|0
1636970400000|2021-11-15 10:00:00|7883.6|7880.6|7884.8|7881.8|7886.5|7883.5|7882.9|7879.9|0
1636970700000|2021-11-15 10:05:00|7884.7|7881.7|7885.1|7882.1|7885.6|7882.6|7883.6|7880.6|0
1636971000000|2021-11-15 10:10:00|7885.2|7882.2|7890.3|7887.3|7891|7888|7885|7882|0
1636971300000|2021-11-15 10:15:00|7890.4|7887.4|7894|7891|7894.4|7891.4|7889.2|7886.2|0
1636971600000|2021-11-15 10:20:00|7892.5|7889.5|7894.4|7891.4|7898.4|7895.4|7892.5|7889.5|0
1636971900000|2021-11-15 10:25:00|7894.3|7891.3|7893.8|7890.8|7896.7|7893.7|7893.3|7890.3|0
1636972200000|2021-11-15 10:30:00|7893.3|7890.3|7890.8|7887.8|7893.4|7890.4|7888.9|7885.9|0
1636972500000|2021-11-15 10:35:00|7890.6|7887.6|7894.4|7891.4|7894.6|7891.6|7889.5|7886.5|0
1636972800000|2021-11-15 10:40:00|7894.5|7891.5|7894.8|7891.8|7895.8|7892.8|7893.6|7890.6|0
1636973100000|2021-11-15 10:45:00|7894.7|7891.7|7894.4|7891.4|7895.1|7892.1|7894|7891|0
1636973400000|2021-11-15 10:50:00|7894.8|7891.8|7892.2|7889.2|7897.5|7894.5|7890.1|7887.1|0
1636973700000|2021-11-15 10:55:00|7890.6|7887.6|7894.2|7891.2|7894.6|7891.6|7890.6|7887.6|0
1636974000000|2021-11-15 11:00:00|7894.8|7891.8|7897.2|7894.2|7899.7|7896.7|7894.3|7891.3|0
1636974300000|2021-11-15 11:05:00|7897.4|7894.4|7896|7893|7897.8|7894.8|7895.5|7892.5|0
1636974600000|2021-11-15 11:10:00|7895.9|7892.9|7894.1|7891.1|7896.6|7893.6|7892.7|7889.7|0
1636974900000|2021-11-15 11:15:00|7894|7891|7895.4|7892.4|7897.7|7894.7|7892.4|7889.4|0
1636975200000|2021-11-15 11:20:00|7895.3|7892.3|7895.7|7892.7|7896.6|7893.6|7894.7|7891.7|0
1636975500000|2021-11-15 11:25:00|7895.8|7892.8|7894.4|7891.4|7897|7894|7891.3|7888.3|0
1636975800000|2021-11-15 11:30:00|7894.9|7891.9|7896.7|7893.7|7898|7895|7892.7|7889.7|0
1636976100000|2021-11-15 11:35:00|7896.8|7893.8|7898.1|7895.1|7898.9|7895.9|7895.7|7892.7|0
1636976400000|2021-11-15 11:40:00|7897.9|7894.9|7899.4|7896.4|7899.6|7896.6|7897.1|7894.1|0
1636976700000|2021-11-15 11:45:00|7899.5|7896.5|7899.9|7896.9|7900.3|7897.3|7899|7896|0
1636977000000|2021-11-15 11:50:00|7900|7897|7900.7|7897.7|7900.9|7897.9|7899|7896|0
1636977300000|2021-11-15 11:55:00|7900.6|7897.6|7897.3|7894.3|7900.8|7897.8|7896.7|7893.7|0
1636977600000|2021-11-15 12:00:00|7896|7893|7896.6|7893.6|7901.9|7898.9|7887.6|7884.6|0
1636977900000|2021-11-15 12:05:00|7896|7893|7893.6|7890.6|7896|7893|7891.3|7888.3|0
1636978200000|2021-11-15 12:10:00|7893.4|7890.4|7891.1|7888.1|7894|7891|7890.5|7887.5|0
1636978500000|2021-11-15 12:15:00|7891|7888|7891.9|7888.9|7891.9|7888.9|7888.6|7885.6|0
1636978800000|2021-11-15 12:20:00|7891.7|7888.7|7887.6|7884.6|7891.8|7888.8|7886.9|7883.9|0
1636979100000|2021-11-15 12:25:00|7887.7|7884.7|7891.3|7888.3|7891.9|7888.9|7887.4|7884.4|0
1636979400000|2021-11-15 12:30:00|7891.1|7888.1|7891.8|7888.8|7891.8|7888.8|7888.4|7885.4|0
1636979700000|2021-11-15 12:35:00|7892|7889|7892.6|7889.6|7892.8|7889.8|7890.8|7887.8|0
1636980000000|2021-11-15 12:40:00|7892.9|7889.9|7890.1|7887.1|7893.8|7890.8|7890.1|7887.1|0
1636980300000|2021-11-15 12:45:00|7890.2|7887.2|7894.3|7891.3|7894.3|7891.3|7888.8|7885.8|0
1636980600000|2021-11-15 12:50:00|7894.8|7891.8|7897.1|7894.1|7897.4|7894.4|7894.8|7891.8|0
1636980900000|2021-11-15 12:55:00|7897|7894|7895.7|7892.7|7897.6|7894.6|7893.8|7890.8|0
1636981200000|2021-11-15 13:00:00|7895.9|7892.9|7894.9|7891.9|7897.2|7894.2|7894.2|7891.2|0
1636981500000|2021-11-15 13:05:00|7894.8|7891.8|7896|7893|7896.3|7893.3|7894.1|7891.1|0
1636981800000|2021-11-15 13:10:00|7896.1|7893.1|7904|7901|7905.3|7902.3|7896.1|7893.1|0
1636982100000|2021-11-15 13:15:00|7904.1|7901.1|7908.1|7905.1|7910.2|7907.2|7904.1|7901.1|0
1636982400000|2021-11-15 13:20:00|7907.5|7904.5|7909.6|7906.6|7912.5|7909.5|7906.8|7903.8|0
1636982700000|2021-11-15 13:25:00|7909.7|7906.7|7913|7910|7914.4|7911.4|7909.4|7906.4|0
1636983000000|2021-11-15 13:30:00|7912.9|7909.9|7911.4|7908.4|7914.1|7911.1|7911.1|7908.1|0
1636983300000|2021-11-15 13:35:00|7911.6|7908.6|7914.6|7911.6|7916.1|7913.1|7911.5|7908.5|0
1636983600000|2021-11-15 13:40:00|7914.9|7911.9|7916.3|7913.3|7917|7914|7913.8|7910.8|0
1636983900000|2021-11-15 13:45:00|7916.2|7913.2|7913.2|7910.2|7919.5|7916.5|7913.2|7910.2|0
1636984200000|2021-11-15 13:50:00|7913|7910|7913.3|7910.3|7914.2|7911.2|7912.1|7909.1|0
1636984500000|2021-11-15 13:55:00|7913.2|7910.2|7915.3|7912.3|7917|7914|7912.7|7909.7|0
1636984800000|2021-11-15 14:00:00|7915.5|7912.5|7916.6|7913.6|7916.8|7913.8|7913.9|7910.9|0
1636985100000|2021-11-15 14:05:00|7916.9|7913.9|7924.2|7921.2|7924.5|7921.5|7916.9|7913.9|0
1636985400000|2021-11-15 14:10:00|7923.9|7920.9|7921.4|7918.4|7925.2|7922.2|7920.9|7917.9|0
1636985700000|2021-11-15 14:15:00|7921.5|7918.5|7922.3|7919.3|7923.5|7920.5|7919.9|7916.9|0
1636986000000|2021-11-15 14:20:00|7922.2|7919.2|7924.7|7921.7|7924.7|7921.7|7922|7919|0
1636986300000|2021-11-15 14:25:00|7924.9|7921.9|7907.5|7904.5|7924.9|7921.9|7906|7903|0
1636986600000|2021-11-15 14:30:00|7868.1|7865.1|7832.8|7831|7882.2|7879.2|7812.9|7811.1|0
1636986900000|2021-11-15 14:35:00|7832.1|7830.3|7834.4|7832.6|7842.3|7840.5|7813|7811.2|0
1636987200000|2021-11-15 14:40:00|7834.3|7832.5|7817.8|7816|7838.2|7836.4|7813.9|7812.1|0
1636987500000|2021-11-15 14:45:00|7817.6|7815.8|7822.2|7820.4|7834.1|7832.3|7816.6|7814.8|0
1636987800000|2021-11-15 14:50:00|7821.8|7820|7830.6|7828.8|7831.6|7829.8|7808.7|7806.9|0
1636988100000|2021-11-15 14:55:00|7830.7|7828.9|7836.9|7835.1|7836.9|7835.1|7823.9|7822.1|0
1636988400000|2021-11-15 15:00:00|7838.5|7836.7|7814.7|7812.9|7840|7838.2|7813.1|7811.3|0
1636988700000|2021-11-15 15:05:00|7815.7|7813.9|7811.6|7809.8|7826.6|7824.8|7811.6|7809.8|0
1636989000000|2021-11-15 15:10:00|7811.5|7809.7|7796.8|7795|7811.5|7809.7|7795.8|7794|0
1636989300000|2021-11-15 15:15:00|7797.5|7795.7|7791.5|7789.7|7803.5|7801.7|7790.1|7788.3|0
1636989600000|2021-11-15 15:20:00|7792.6|7790.8|7794.8|7793|7798.5|7796.7|7787.7|7785.9|0
1636989900000|2021-11-15 15:25:00|7795.6|7793.8|7781.6|7779.8|7799.1|7797.3|7779.2|7777.4|0
1636990200000|2021-11-15 15:30:00|7781.2|7779.4|7784.8|7783|7787|7785.2|7775.9|7774.1|0
1636990500000|2021-11-15 15:35:00|7784.9|7783.1|7776.1|7774.3|7791.9|7790.1|7775.6|7773.8|0
1636990800000|2021-11-15 15:40:00|7776.3|7774.5|7781.9|7780.1|7787|7785.2|7769.7|7767.9|0
1636991100000|2021-11-15 15:45:00|7782.5|7780.7|7789.1|7787.3|7789.3|7787.5|7779.9|7778.1|0
1636991400000|2021-11-15 15:50:00|7789.6|7787.8|7792.6|7790.8|7794.9|7793.1|7786.5|7784.7|0
1636991700000|2021-11-15 15:55:00|7792.9|7791.1|7789.3|7787.5|7796.8|7795|7788.2|7786.4|0
1636992000000|2021-11-15 16:00:00|7789.4|7787.6|7786.5|7784.7|7796.1|7794.3|7786.2|7784.4|0
1636992300000|2021-11-15 16:05:00|7786.7|7784.9|7798.4|7796.6|7798.8|7797|7784.3|7782.5|0
1636992600000|2021-11-15 16:10:00|7798.7|7796.9|7793|7791.2|7798.7|7796.9|7793|7791.2|0
1636992900000|2021-11-15 16:15:00|7793.2|7791.4|7790|7788.2|7796.4|7794.6|7787.7|7785.9|0
1636993200000|2021-11-15 16:20:00|7789.3|7787.5|7791.3|7789.5|7791.4|7789.6|7785|7783.2|0
1636993500000|2021-11-15 16:25:00|7791|7789.2|7785|7783.2|7791.9|7790.1|7783.7|7781.9|0
1636993800000|2021-11-15 16:30:00|7784.9|7783.1|7798|7796.2|7798|7796.2|7782.2|7780.4|0
1636994100000|2021-11-15 16:35:00|7798.2|7796.4|7796.2|7794.4|7807.4|7805.6|7795.3|7793.5|0
1636994400000|2021-11-15 16:40:00|7796.3|7794.5|7755.5|7753.7|7797.8|7796|7754.6|7752.8|0
1636994700000|2021-11-15 16:45:00|7755.6|7753.8|7762.3|7760.5|7766.4|7764.6|7750|7748.2|0
1636995000000|2021-11-15 16:50:00|7762.2|7760.4|7757.3|7755.5|7762.6|7760.8|7753.3|7751.5|0
1636995300000|2021-11-15 16:55:00|7757.4|7755.6|7763.4|7761.6|7764.7|7762.9|7755|7753.2|0
1636995600000|2021-11-15 17:00:00|7763.3|7761.5|7776.8|7775|7776.8|7775|7761.3|7759.5|0
1636995900000|2021-11-15 17:05:00|7776.6|7774.8|7764.2|7762.4|7776.9|7775.1|7763.9|7762.1|0
1636996200000|2021-11-15 17:10:00|7763.8|7762|7764.4|7762.6|7767.4|7765.6|7759.5|7757.7|0
1636996500000|2021-11-15 17:15:00|7764.2|7762.4|7758.3|7756.5|7768.3|7766.5|7754.3|7752.5|0
1636996800000|2021-11-15 17:20:00|7758.2|7756.4|7750|7748.2|7759.3|7757.5|7740.7|7738.9|0
1636997100000|2021-11-15 17:25:00|7749.3|7747.5|7755.3|7753.5|7757.7|7755.9|7747.4|7745.6|0
1636997400000|2021-11-15 17:30:00|7755.6|7753.8|7761.2|7759.4|7764.6|7762.8|7755.4|7753.6|0
1636997700000|2021-11-15 17:35:00|7761|7759.2|7770.5|7768.7|7770.9|7769.1|7760.2|7758.4|0
1636998000000|2021-11-15 17:40:00|7770.6|7768.8|7776.9|7775.1|7780.8|7779|7767.7|7765.9|0
1636998300000|2021-11-15 17:45:00|7777|7775.2|7774.3|7772.5|7778|7776.2|7769.4|7767.6|0
1636998600000|2021-11-15 17:50:00|7773.6|7771.8|7773.3|7771.5|7776|7774.2|7769.9|7768.1|0
1636998900000|2021-11-15 17:55:00|7773.1|7771.3|7773.6|7771.8|7774.8|7773|7770.5|7768.7|0
1636999200000|2021-11-15 18:00:00|7773.4|7771.6|7780.6|7778.8|7780.9|7779.1|7766.2|7764.4|0
1636999500000|2021-11-15 18:05:00|7780.2|7778.4|7780.3|7778.5|7783.1|7781.3|7775.7|7773.9|0
1636999800000|2021-11-15 18:10:00|7780.1|7778.3|7775.1|7773.3|7780.4|7778.6|7773.7|7771.9|0
1637000100000|2021-11-15 18:15:00|7775|7773.2|7778.3|7776.5|7782.8|7781|7773.7|7771.9|0
1637000400000|2021-11-15 18:20:00|7778.2|7776.4|7776.3|7774.5|7780.6|7778.8|7769|7767.2|0
1637000700000|2021-11-15 18:25:00|7776.2|7774.4|7772.2|7770.4|7776.4|7774.6|7769.6|7767.8|0
1637001000000|2021-11-15 18:30:00|7772.3|7770.5|7772.5|7770.7|7777|7775.2|7772|7770.2|0
1637001300000|2021-11-15 18:35:00|7772.3|7770.5|7766.4|7764.6|7772.4|7770.6|7764.7|7762.9|0
1637001600000|2021-11-15 18:40:00|7766|7764.2|7766.4|7764.6|7767.6|7765.8|7760.1|7758.3|0
1637001900000|2021-11-15 18:45:00|7766.3|7764.5|7770.1|7768.3|7773.4|7771.6|7765.7|7763.9|0
1637002200000|2021-11-15 18:50:00|7770|7768.2|7763.2|7761.4|7772.1|7770.3|7763.1|7761.3|0
1637002500000|2021-11-15 18:55:00|7763.4|7761.6|7756.7|7754.9|7764.5|7762.7|7755.1|7753.3|0
1637002800000|2021-11-15 19:00:00|7757.2|7755.4|7752.2|7750.4|7757.6|7755.8|7750.4|7748.6|0
1637003100000|2021-11-15 19:05:00|7752.3|7750.5|7760.3|7758.5|7760.4|7758.6|7750.2|7748.4|0
1637003400000|2021-11-15 19:10:00|7760.4|7758.6|7759.8|7758|7763.9|7762.1|7757.3|7755.5|0
1637003700000|2021-11-15 19:15:00|7760|7758.2|7756.2|7754.4|7761.4|7759.6|7755.5|7753.7|0
1637004000000|2021-11-15 19:20:00|7756.5|7754.7|7761.6|7759.8|7761.6|7759.8|7754.2|7752.4|0
1637004300000|2021-11-15 19:25:00|7761.2|7759.4|7765.3|7763.5|7767.4|7765.6|7757|7755.2|0
1637004600000|2021-11-15 19:30:00|7765.2|7763.4|7770.6|7768.8|7770.9|7769.1|7760.8|7759|0
1637004900000|2021-11-15 19:35:00|7770.5|7768.7|7770.8|7769|7773.5|7771.7|7769.7|7767.9|0
1637005200000|2021-11-15 19:40:00|7770.9|7769.1|7789.6|7787.8|7790.9|7789.1|7770.7|7768.9|0
1637005500000|2021-11-15 19:45:00|7788.8|7787|7797.4|7795.6|7799.3|7797.5|7787.1|7785.3|0
1637005800000|2021-11-15 19:50:00|7797.3|7795.5|7786.8|7785|7802.3|7800.5|7786.8|7785|0
1637006100000|2021-11-15 19:55:00|7786.9|7785.1|7803.6|7801.8|7806.2|7804.4|7786.4|7784.6|0
1637006400000|2021-11-15 20:00:00|7802.6|7800.8|7800.4|7798.6|7817.4|7815.6|7800.4|7798.6|0
1637006700000|2021-11-15 20:05:00|7801.1|7799.3|7798.7|7796.9|7804.1|7802.3|7795.2|7793.4|0
1637007000000|2021-11-15 20:10:00|7798.3|7796.5|7806.6|7804.8|7810.4|7808.6|7798.2|7796.4|0
1637007300000|2021-11-15 20:15:00|7806.7|7804.9|7809.4|7807.6|7812.1|7810.3|7801.9|7800.1|0
1637007600000|2021-11-15 20:20:00|7809.5|7807.7|7812.4|7810.6|7816.4|7814.6|7808.8|7807|0
1637007900000|2021-11-15 20:25:00|7811.8|7810|7817.3|7815.5|7817.3|7815.5|7808.6|7806.8|0
1637008200000|2021-11-15 20:30:00|7816.1|7814.3|7811.5|7809.7|7818.2|7816.4|7809.2|7807.4|0
1637008500000|2021-11-15 20:35:00|7811|7809.2|7803.3|7801.5|7811|7809.2|7798.5|7796.7|0
1637008800000|2021-11-15 20:40:00|7802.6|7800.8|7801|7799.2|7803.2|7801.4|7794.5|7792.7|0
1637009100000|2021-11-15 20:45:00|7800.5|7798.7|7794.5|7792.7|7800.5|7798.7|7791.1|7789.3|0
1637009400000|2021-11-15 20:50:00|7794.3|7792.5|7791.8|7790|7799|7797.2|7790.8|7789|0
1637009700000|2021-11-15 20:55:00|7792.6|7790.8|7800.8|7799|7800.9|7799.1|7791.1|7789.3|0
1637010000000|2021-11-15 21:00:00|7801.4|7798.4|7799.6|7796.6|7802.3|7799.3|7795.6|7792.6|0
1637010300000|2021-11-15 21:05:00|7799.7|7796.7|7799.6|7796.6|7799.9|7796.9|7798.4|7795.4|0
1637010600000|2021-11-15 21:10:00|7799.4|7796.4|7799.5|7796.5|7801|7798|7799.1|7796.1|0
1637010900000|2021-11-15 21:15:00|7799.7|7796.7|7799.4|7796.4|7799.9|7796.9|7798.8|7795.8|0
1637011200000|2021-11-15 21:20:00|7799.3|7796.3|7798.3|7795.3|7801.6|7798.6|7798.3|7795.3|0
1637011500000|2021-11-15 21:25:00|7798.1|7795.1|7796.8|7793.8|7798.1|7795.1|7795.3|7792.3|0
1637011800000|2021-11-15 21:30:00|7796.7|7793.7|7799.5|7796.5|7799.7|7796.7|7796.1|7793.1|0
1637012100000|2021-11-15 21:35:00|7799.3|7796.3|7798.9|7795.9|7799.7|7796.7|7796.6|7793.6|0
1637012400000|2021-11-15 21:40:00|7798.5|7795.5|7797.8|7794.8|7799.1|7796.1|7796.1|7793.1|0
1637012700000|2021-11-15 21:45:00|7797.7|7794.7|7797.6|7794.6|7799.5|7796.5|7796.5|7793.5|0
1637013000000|2021-11-15 21:50:00|7797.7|7794.7|7798.3|7795.3|7799.6|7796.6|7797.7|7794.7|0
1637013300000|2021-11-15 21:55:00|7798.5|7795.5|7798.4|7795.4|7799.4|7796.4|7798.1|7795.1|0
1637013600000|2021-11-15 22:00:00|7798.2|7795.2|7799.3|7796.3|7799.3|7796.3|7797.9|7794.9|0
1637013900000|2021-11-15 22:05:00|7799.2|7796.2|7797.3|7794.3|7799.2|7796.2|7797|7794|0
1637014200000|2021-11-15 22:10:00|7797.4|7794.4|7797.5|7794.5|7798.8|7795.8|7797.1|7794.1|0
1637014500000|2021-11-15 22:15:00|7797.4|7794.4|7796|7793|7797.6|7794.6|7795.8|7792.8|0
1637014800000|2021-11-15 22:20:00|7795.9|7792.9|7797.1|7794.1|7797.3|7794.3|7795.9|7792.9|0
1637015100000|2021-11-15 22:25:00|7798.8|7795.8|7800.7|7797.7|7800.7|7797.7|7798.8|7795.8|0
1637015400000|2021-11-15 22:30:00|7800|7797|7799.4|7796.4|7800.1|7797.1|7799.3|7796.3|0
1637015700000|2021-11-15 22:35:00|7799.5|7796.5|7800|7797|7800.2|7797.2|7799.3|7796.3|0
1637016000000|2021-11-15 22:40:00|7799.9|7796.9|7800|7797|7800.1|7797.1|7799.3|7796.3|0
1637016300000|2021-11-15 22:45:00|7800.1|7797.1|7800.2|7797.2|7800.3|7797.3|7799.5|7796.5|0
1637016600000|2021-11-15 22:50:00|7800.1|7797.1|7800.2|7797.2|7800.7|7797.7|7799.6|7796.6|0
1637016900000|2021-11-15 22:55:00|7799.9|7796.9|7800.4|7797.4|7800.4|7797.4|7799.6|7796.6|0
1637017200000|2021-11-15 23:00:00|7800.5|7797.5|7801.6|7798.6|7801.6|7798.6|7800.5|7797.5|0
1637017500000|2021-11-15 23:05:00|7801.5|7798.5|7804.8|7801.8|7804.9|7801.9|7801.3|7798.3|0
1637017800000|2021-11-15 23:10:00|7804.7|7801.7|7801.5|7798.5|7804.7|7801.7|7801.4|7798.4|0
1637018100000|2021-11-15 23:15:00|7801|7798|7798.4|7795.4|7801.5|7798.5|7798|7795|0
1637018400000|2021-11-15 23:20:00|7798.6|7795.6|7798.7|7795.7|7800|7797|7798.4|7795.4|0
1637018700000|2021-11-15 23:25:00|7798.9|7795.9|7798.7|7795.7|7799.2|7796.2|7798.3|7795.3|0
1637019000000|2021-11-15 23:30:00|7798.8|7795.8|7798.5|7795.5|7798.9|7795.9|7797.7|7794.7|0
1637019300000|2021-11-15 23:35:00|7798.4|7795.4|7796.8|7793.8|7798.5|7795.5|7796.8|7793.8|0
1637019600000|2021-11-15 23:40:00|7796.7|7793.7|7797.8|7794.8|7799.1|7796.1|7796.1|7793.1|0
1637019900000|2021-11-15 23:45:00|7798.2|7795.2|7795.5|7792.5|7798.2|7795.2|7795.3|7792.3|0
1637020200000|2021-11-15 23:50:00|7795.4|7792.4|7794.7|7791.7|7796.5|7793.5|7793.8|7790.8|0
1637020500000|2021-11-15 23:55:00|7794.8|7791.8|7793.6|7790.6|7794.8|7791.8|7793.6|7790.6|0
1637020800000|2021-11-16 00:00:00|7793.8|7790.8|7796.3|7793.3|7797|7794|7793.6|7790.6|0
1637021100000|2021-11-16 00:05:00|7796.6|7793.6|7793.7|7790.7|7796.6|7793.6|7793.3|7790.3|0
1637021400000|2021-11-16 00:10:00|7793.4|7790.4|7794.1|7791.1|7795|7792|7793.3|7790.3|0
1637021700000|2021-11-16 00:15:00|7794|7791|7794.6|7791.6|7794.9|7791.9|7793.7|7790.7|0
1637022000000|2021-11-16 00:20:00|7795.5|7792.5|7795.1|7792.1|7796.4|7793.4|7793.7|7790.7|0
1637022300000|2021-11-16 00:25:00|7795.2|7792.2|7794.3|7791.3|7795.4|7792.4|7794.2|7791.2|0
1637022600000|2021-11-16 00:30:00|7794.1|7791.1|7791.9|7788.9|7794.1|7791.1|7791.5|7788.5|0
1637022900000|2021-11-16 00:35:00|7792.3|7789.3|7792.8|7789.8|7793.8|7790.8|7791.9|7788.9|0
1637023200000|2021-11-16 00:40:00|7792.7|7789.7|7791.9|7788.9|7793|7790|7791.9|7788.9|0
1637023500000|2021-11-16 00:45:00|7792.1|7789.1|7790.8|7787.8|7792.5|7789.5|7790.8|7787.8|0
1637023800000|2021-11-16 00:50:00|7791|7788|7792.7|7789.7|7794.4|7791.4|7791|7788|0
1637024100000|2021-11-16 00:55:00|7792.9|7789.9|7794.8|7789.8|7796.2|7793.2|7792.6|7789.4|0
1637024400000|2021-11-16 01:00:00|7794.7|7789.7|7794.1|7789.1|7796|7791|7793.9|7788.9|0
1637024700000|2021-11-16 01:05:00|7794.2|7789.2|7796.7|7791.7|7796.9|7791.9|7794.2|7789.2|0
1637025000000|2021-11-16 01:10:00|7796.6|7791.6|7801.9|7796.9|7803.3|7798.3|7796.6|7791.6|0
1637025300000|2021-11-16 01:15:00|7801.8|7796.8|7806.1|7801.1|7806.1|7801.1|7800.4|7795.4|0
1637025600000|2021-11-16 01:20:00|7805.7|7800.7|7806.1|7801.1|7806.4|7801.4|7804.3|7799.3|0
1637025900000|2021-11-16 01:25:00|7806.2|7801.2|7804.7|7799.7|7806.2|7801.2|7803.7|7798.7|0
1637026200000|2021-11-16 01:30:00|7804.6|7799.6|7801.9|7796.9|7804.8|7799.8|7801.3|7796.3|0
1637026500000|2021-11-16 01:35:00|7802|7797|7804.7|7799.7|7805.7|7800.7|7801.9|7796.9|0
1637026800000|2021-11-16 01:40:00|7804.6|7799.6|7804.2|7799.2|7804.9|7799.9|7803.1|7798.1|0
1637027100000|2021-11-16 01:45:00|7804.3|7799.3|7806.1|7801.1|7806.6|7801.6|7803.9|7798.9|0
1637027400000|2021-11-16 01:50:00|7806|7801|7804.8|7799.8|7808.3|7803.3|7804|7799|0
1637027700000|2021-11-16 01:55:00|7804.7|7799.7|7807.4|7802.4|7810|7805|7804.2|7799.2|0
1637028000000|2021-11-16 02:00:00|7807.5|7802.5|7806|7801|7807.9|7802.9|7806|7801|0
1637028300000|2021-11-16 02:05:00|7805.9|7800.9|7806.4|7801.4|7807|7802|7805.8|7800.8|0
1637028600000|2021-11-16 02:10:00|7806.3|7801.3|7807.8|7802.8|7807.9|7802.9|7805.3|7800.3|0
1637028900000|2021-11-16 02:15:00|7807.6|7802.6|7805.2|7800.2|7807.6|7802.6|7804.8|7799.8|0
1637029200000|2021-11-16 02:20:00|7805.1|7800.1|7805.7|7800.7|7806.4|7801.4|7804.5|7799.5|0
1637029500000|2021-11-16 02:25:00|7805.6|7800.6|7805.9|7800.9|7806.4|7801.4|7805.2|7800.2|0
1637029800000|2021-11-16 02:30:00|7805.7|7800.7|7806.1|7801.1|7807.9|7802.9|7805.4|7800.4|0
1637030100000|2021-11-16 02:35:00|7806.2|7801.2|7806.2|7801.2|7806.9|7801.9|7804.5|7799.5|0
1637030400000|2021-11-16 02:40:00|7806|7801|7804.8|7799.8|7806.1|7801.1|7804.5|7799.5|0
1637030700000|2021-11-16 02:45:00|7804.9|7799.9|7803.5|7798.5|7805.5|7800.5|7802.6|7797.6|0
1637031000000|2021-11-16 02:50:00|7803.4|7798.4|7803.2|7798.2|7804.2|7799.2|7803.1|7798.1|0
1637031300000|2021-11-16 02:55:00|7803.6|7798.6|7803.6|7798.6|7804.3|7799.3|7803.2|7798.2|0
1637031600000|2021-11-16 03:00:00|7803.7|7798.7|7805|7800|7805.4|7800.4|7802.9|7797.9|0
1637031900000|2021-11-16 03:05:00|7805.1|7800.1|7804.8|7799.8|7805.7|7800.7|7804.3|7799.3|0
1637032200000|2021-11-16 03:10:00|7804.9|7799.9|7805.3|7800.3|7805.3|7800.3|7803.3|7798.3|0
1637032500000|2021-11-16 03:15:00|7805.4|7800.4|7806.6|7801.6|7806.7|7801.7|7804.3|7799.3|0
1637032800000|2021-11-16 03:20:00|7806.5|7801.5|7804.4|7799.4|7806.5|7801.5|7803.5|7798.5|0
1637033100000|2021-11-16 03:25:00|7804.5|7799.5|7804.9|7799.9|7805.1|7800.1|7804.1|7799.1|0
1637033400000|2021-11-16 03:30:00|7805.3|7800.3|7805.7|7800.7|7805.9|7800.9|7804.7|7799.7|0
1637033700000|2021-11-16 03:35:00|7805.8|7800.8|7804.4|7799.4|7805.8|7800.8|7804|7799|0
1637034000000|2021-11-16 03:40:00|7804.1|7799.1|7804.7|7799.7|7804.9|7799.9|7803.9|7798.9|0
1637034300000|2021-11-16 03:45:00|7804.6|7799.6|7803.5|7798.5|7804.8|7799.8|7803.4|7798.4|0
1637034600000|2021-11-16 03:50:00|7803.4|7798.4|7805.2|7800.2|7805.6|7800.6|7803.4|7798.4|0
1637034900000|2021-11-16 03:55:00|7805.1|7800.1|7806.1|7801.1|7806.4|7801.4|7804.9|7799.9|0
1637035200000|2021-11-16 04:00:00|7806|7801|7804.3|7799.3|7806.1|7801.1|7804|7799|0
1637035500000|2021-11-16 04:05:00|7804.4|7799.4|7803.1|7798.1|7804.4|7799.4|7801.8|7796.8|0
1637035800000|2021-11-16 04:10:00|7803|7798|7803.4|7798.4|7804.1|7799.1|7802.7|7797.7|0
1637036100000|2021-11-16 04:15:00|7803|7798|7801.7|7796.7|7803.4|7798.4|7801.6|7796.6|0
1637036400000|2021-11-16 04:20:00|7801.8|7796.8|7795.1|7790.1|7802.1|7797.1|7792.7|7787.7|0
1637036700000|2021-11-16 04:25:00|7795.2|7790.2|7792.9|7787.9|7795.2|7790.2|7791.9|7786.9|0
1637037000000|2021-11-16 04:30:00|7792.8|7787.8|7793.5|7788.5|7793.8|7788.8|7791|7786|0
1637037300000|2021-11-16 04:35:00|7793.3|7788.3|7795.2|7790.2|7795.4|7790.4|7793.3|7788.3|0
1637037600000|2021-11-16 04:40:00|7794.9|7789.9|7794.5|7789.5|7795.4|7790.4|7794.1|7789.1|0
1637037900000|2021-11-16 04:45:00|7794.4|7789.4|7794.3|7789.3|7795.1|7790.1|7793.8|7788.8|0
1637038200000|2021-11-16 04:50:00|7794.5|7789.5|7794|7789|7794.8|7789.8|7793.4|7788.4|0
1637038500000|2021-11-16 04:55:00|7793.9|7788.9|7793.2|7788.2|7793.9|7788.9|7791.6|7786.6|0
1637038800000|2021-11-16 05:00:00|7793.3|7788.3|7795.7|7790.7|7796.2|7791.2|7793.3|7788.3|0
1637039100000|2021-11-16 05:05:00|7795.8|7790.8|7795.7|7790.7|7796.2|7791.2|7795.1|7790.1|0
1637039400000|2021-11-16 05:10:00|7795.6|7790.6|7795.2|7790.2|7796|7791|7794.6|7789.6|0
1637039700000|2021-11-16 05:15:00|7795.1|7790.1|7792|7787|7795.1|7790.1|7792|7787|0
1637040000000|2021-11-16 05:20:00|7792.1|7787.1|7788.2|7783.2|7792.5|7787.5|7787.1|7782.1|0
1637040300000|2021-11-16 05:25:00|7788.1|7783.1|7786.5|7781.5|7789|7784|7785.3|7780.3|0
1637040600000|2021-11-16 05:30:00|7786.6|7781.6|7789.4|7784.4|7790.9|7785.9|7785.7|7780.7|0
1637040900000|2021-11-16 05:35:00|7789.2|7784.2|7790.9|7785.9|7791.1|7786.1|7788.1|7783.1|0
1637041200000|2021-11-16 05:40:00|7790.8|7785.8|7790.6|7785.6|7791.2|7786.2|7789.9|7784.9|0
1637041500000|2021-11-16 05:45:00|7790.7|7785.7|7790.2|7785.2|7792.5|7787.5|7789.9|7784.9|0
1637041800000|2021-11-16 05:50:00|7790.3|7785.3|7790.2|7785.2|7790.9|7785.9|7789.4|7784.4|0
1637042100000|2021-11-16 05:55:00|7790.1|7785.1|7790.9|7785.9|7791.2|7786.2|7789.3|7784.3|0
1637042400000|2021-11-16 06:00:00|7791.1|7786.1|7792.5|7787.5|7792.6|7787.6|7790.2|7785.2|0
1637042700000|2021-11-16 06:05:00|7792.1|7787.1|7795.1|7790.1|7795.1|7790.1|7791.6|7786.6|0
1637043000000|2021-11-16 06:10:00|7795|7790|7797.6|7792.6|7797.6|7792.6|7794.6|7789.6|0
1637043300000|2021-11-16 06:15:00|7798.1|7793.1|7796.2|7791.2|7799.4|7794.4|7796|7791|0
1637043600000|2021-11-16 06:20:00|7796.5|7791.5|7796.4|7791.4|7797.9|7792.9|7795.3|7790.3|0
1637043900000|2021-11-16 06:25:00|7796.3|7791.3|7792.1|7787.1|7796.7|7791.7|7792|7787|0
1637044200000|2021-11-16 06:30:00|7792.2|7787.2|7795.5|7790.5|7795.6|7790.6|7792.2|7787.2|0
1637044500000|2021-11-16 06:35:00|7795.4|7790.4|7796|7791|7796.9|7791.9|7794.8|7789.8|0
1637044800000|2021-11-16 06:40:00|7795.9|7790.9|7795.8|7790.8|7797.2|7792.2|7794.5|7789.5|0
1637045100000|2021-11-16 06:45:00|7796.1|7791.1|7795.4|7790.4|7797.8|7792.8|7794.6|7789.6|0
1637045400000|2021-11-16 06:50:00|7795.5|7790.5|7799.5|7794.5|7799.7|7794.7|7795.4|7790.4|0
1637045700000|2021-11-16 06:55:00|7799.4|7794.4|7799.5|7794.5|7799.8|7794.8|7798.1|7793.1|0
1637046000000|2021-11-16 07:00:00|7799.4|7794.4|7800|7795|7802.3|7797.3|7799|7794|0
1637046300000|2021-11-16 07:05:00|7800.1|7795.1|7799.6|7794.6|7801|7796|7798.4|7793.4|0
1637046600000|2021-11-16 07:10:00|7799.3|7794.3|7796.8|7791.8|7800.1|7795.1|7796.5|7791.5|0
1637046900000|2021-11-16 07:15:00|7796.7|7791.7|7801.5|7796.5|7801.9|7796.9|7796.2|7791.2|0
1637047200000|2021-11-16 07:20:00|7801.6|7796.6|7802.4|7797.4|7802.6|7797.6|7800|7795|0
1637047500000|2021-11-16 07:25:00|7802.3|7797.3|7800.5|7795.5|7802.4|7797.4|7799.9|7794.9|0
1637047800000|2021-11-16 07:30:00|7800.6|7795.6|7800.9|7795.9|7801.1|7796.1|7799.2|7794.2|0
1637048100000|2021-11-16 07:35:00|7800.7|7795.7|7803.3|7798.3|7803.3|7798.3|7799.4|7794.4|0
1637048400000|2021-11-16 07:40:00|7803.2|7798.2|7802|7797|7805|7800|7801.4|7796.4|0
1637048700000|2021-11-16 07:45:00|7801.9|7796.9|7803.6|7798.6|7804.8|7799.8|7801.9|7796.9|0
1637049000000|2021-11-16 07:50:00|7803.5|7798.5|7803|7798|7804.8|7799.8|7802.9|7797.9|0
1637049300000|2021-11-16 07:55:00|7803.1|7798.1|7802.3|7797.3|7803.1|7798.1|7800.6|7795.6|0
1637049600000|2021-11-16 08:00:00|7802.2|7797.2|7804.8|7799.8|7808|7803|7801.4|7796.4|0
1637049900000|2021-11-16 08:05:00|7804.9|7799.9|7802.7|7797.7|7805.8|7800.8|7800.8|7795.8|0
1637050200000|2021-11-16 08:10:00|7802.8|7797.8|7802.1|7797.1|7804.6|7799.6|7801.5|7796.5|0
1637050500000|2021-11-16 08:15:00|7802.2|7797.2|7802.1|7797.1|7804.4|7799.4|7801.8|7796.8|0
1637050800000|2021-11-16 08:20:00|7801.8|7796.8|7799.7|7794.7|7803.3|7798.3|7799.4|7794.4|0
1637051100000|2021-11-16 08:25:00|7799.6|7794.6|7798.2|7793.2|7802.4|7797.4|7798|7793|0
1637051400000|2021-11-16 08:30:00|7798.1|7793.1|7795|7790|7800|7795|7795|7790|0
1637051700000|2021-11-16 08:35:00|7795.1|7790.1|7787.6|7782.6|7796.2|7791.2|7786.2|7781.2|0
1637052000000|2021-11-16 08:40:00|7787.8|7782.8|7790.4|7785.4|7791.5|7786.5|7787.8|7782.8|0
1637052300000|2021-11-16 08:45:00|7790|7785|7789.6|7784.6|7791|7786|7788|7783|0
1637052600000|2021-11-16 08:50:00|7788.8|7783.8|7786.4|7781.4|7789.9|7784.9|7786.4|7781.4|0
1637052900000|2021-11-16 08:55:00|7786.3|7781.3|7789.3|7784.3|7790.3|7785.3|7785.8|7780.8|0
1637053200000|2021-11-16 09:00:00|7907.8|7902.8|7896.7|7893.7|7909.7|7904.7|7890.9|7887.9|0
1637053500000|2021-11-16 09:05:00|7895.5|7892.5|7887.9|7884.9|7896.7|7893.7|7886.3|7883.3|0
1637053800000|2021-11-16 09:10:00|7886.6|7883.6|7888.8|7885.8|7891.1|7888.1|7884|7881|0
1637054100000|2021-11-16 09:15:00|7888.9|7885.9|7892|7889|7893.9|7890.9|7887.9|7884.9|0
1637054400000|2021-11-16 09:20:00|7891.6|7888.6|7884|7881|7893|7890|7882.4|7879.4|0
1637054700000|2021-11-16 09:25:00|7883.7|7880.7|7883.6|7880.6|7885.4|7882.4|7881.8|7878.8|0
1637055000000|2021-11-16 09:30:00|7884|7881|7884.2|7881.2|7885.3|7882.3|7882.1|7879.1|0
1637055300000|2021-11-16 09:35:00|7884|7881|7882.1|7879.1|7884.9|7881.9|7880.8|7877.8|0
1637055600000|2021-11-16 09:40:00|7882.2|7879.2|7883.5|7880.5|7885.1|7882.1|7881.8|7878.8|0
1637055900000|2021-11-16 09:45:00|7883.6|7880.6|7883.6|7880.6|7886.9|7883.9|7882.1|7879.1|0
1637056200000|2021-11-16 09:50:00|7883.5|7880.5|7883.4|7880.4|7885.6|7882.6|7883.1|7880.1|0
1637056500000|2021-11-16 09:55:00|7883.7|7880.7|7888.4|7885.4|7890.4|7887.4|7883.7|7880.7|0
1637056800000|2021-11-16 10:00:00|7888.3|7885.3|7887|7884|7888.3|7885.3|7884.9|7881.9|0
1637057100000|2021-11-16 10:05:00|7887.1|7884.1|7887|7884|7888.3|7885.3|7885.3|7882.3|0
1637057400000|2021-11-16 10:10:00|7885.3|7882.3|7880.9|7877.9|7887.6|7884.6|7880.9|7877.9|0
1637057700000|2021-11-16 10:15:00|7881.2|7878.2|7877.7|7874.7|7881.3|7878.3|7876.7|7873.7|0
1637058000000|2021-11-16 10:20:00|7877.2|7874.2|7875.5|7872.5|7877.7|7874.7|7874.6|7871.6|0
1637058300000|2021-11-16 10:25:00|7875.3|7872.3|7875.1|7872.1|7875.7|7872.7|7873|7870|0
1637058600000|2021-11-16 10:30:00|7875.2|7872.2|7873.9|7870.9|7876.5|7873.5|7873.8|7870.8|0
1637058900000|2021-11-16 10:35:00|7873.8|7870.8|7874.5|7871.5|7875.1|7872.1|7873.1|7870.1|0
1637059200000|2021-11-16 10:40:00|7874.6|7871.6|7874.4|7871.4|7875.7|7872.7|7874.3|7871.3|0
1637059500000|2021-11-16 10:45:00|7874.3|7871.3|7875.6|7872.6|7876.4|7873.4|7873|7870|0
1637059800000|2021-11-16 10:50:00|7875|7872|7875.7|7872.7|7876.5|7873.5|7874|7871|0
1637060100000|2021-11-16 10:55:00|7876|7873|7876.9|7873.9|7877.3|7874.3|7874.6|7871.6|0
1637060400000|2021-11-16 11:00:00|7876.5|7873.5|7878.8|7875.8|7878.8|7875.8|7874.8|7871.8|0
1637060700000|2021-11-16 11:05:00|7878.7|7875.7|7877.5|7874.5|7878.7|7875.7|7876.6|7873.6|0
1637061000000|2021-11-16 11:10:00|7877.4|7874.4|7876.9|7873.9|7878.4|7875.4|7876|7873|0
1637061300000|2021-11-16 11:15:00|7877|7874|7879.1|7876.1|7879.1|7876.1|7876.4|7873.4|0
1637061600000|2021-11-16 11:20:00|7879|7876|7881.2|7878.2|7881.9|7878.9|7879|7876|0
1637061900000|2021-11-16 11:25:00|7880.9|7877.9|7884.2|7881.2|7884.8|7881.8|7880.9|7877.9|0
1637062200000|2021-11-16 11:30:00|7884.1|7881.1|7888.2|7885.2|7890.8|7887.8|7883.7|7880.7|0
1637062500000|2021-11-16 11:35:00|7889.3|7886.3|7888.9|7885.9|7890.7|7887.7|7887.8|7884.8|0
1637062800000|2021-11-16 11:40:00|7888.8|7885.8|7886.8|7883.8|7889.3|7886.3|7886.8|7883.8|0
1637063100000|2021-11-16 11:45:00|7887.8|7884.8|7888.6|7885.6|7889.6|7886.6|7885.7|7882.7|0
1637063400000|2021-11-16 11:50:00|7889.3|7886.3|7889.8|7886.8|7890.7|7887.7|7888.6|7885.6|0
1637063700000|2021-11-16 11:55:00|7889.9|7886.9|7892.1|7889.1|7892.7|7889.7|7889.9|7886.9|0
1637064000000|2021-11-16 12:00:00|7891.7|7888.7|7894.9|7891.9|7895.1|7892.1|7888.4|7885.4|0
1637064300000|2021-11-16 12:05:00|7895.1|7892.1|7893.6|7890.6|7899|7896|7891.9|7888.9|0
1637064600000|2021-11-16 12:10:00|7893.7|7890.7|7891.1|7888.1|7897.8|7894.8|7891.1|7888.1|0
1637064900000|2021-11-16 12:15:00|7890.9|7887.9|7891.9|7888.9|7893|7890|7889.4|7886.4|0
1637065200000|2021-11-16 12:20:00|7892|7889|7891.9|7888.9|7892.3|7889.3|7890.4|7887.4|0
1637065500000|2021-11-16 12:25:00|7892|7889|7889.7|7886.7|7892.5|7889.5|7889|7886|0
1637065800000|2021-11-16 12:30:00|7889.5|7886.5|7890.4|7887.4|7890.4|7887.4|7888.1|7885.1|0
1637066100000|2021-11-16 12:35:00|7890.7|7887.7|7889.8|7886.8|7890.8|7887.8|7888.5|7885.5|0
1637066400000|2021-11-16 12:40:00|7890.2|7887.2|7887.1|7884.1|7890.4|7887.4|7886.6|7883.6|0
1637066700000|2021-11-16 12:45:00|7887.2|7884.2|7886.6|7883.6|7889|7886|7886.4|7883.4|0
1637067000000|2021-11-16 12:50:00|7886.5|7883.5|7882.1|7879.1|7886.5|7883.5|7881.2|7878.2|0
1637067300000|2021-11-16 12:55:00|7882.2|7879.2|7882.3|7879.3|7883.5|7880.5|7880.7|7877.7|0
1637067600000|2021-11-16 13:00:00|7882.2|7879.2|7884|7881|7884.5|7881.5|7878.5|7875.5|0
1637067900000|2021-11-16 13:05:00|7883.9|7880.9|7885.2|7882.2|7885.3|7882.3|7883|7880|0
1637068200000|2021-11-16 13:10:00|7885.6|7882.6|7886.4|7883.4|7887.8|7884.8|7885.3|7882.3|0
1637068500000|2021-11-16 13:15:00|7886.3|7883.3|7885.1|7882.1|7887.2|7884.2|7884.6|7881.6|0
1637068800000|2021-11-16 13:20:00|7885.2|7882.2|7886.8|7883.8|7886.9|7883.9|7884.4|7881.4|0
1637069100000|2021-11-16 13:25:00|7886.7|7883.7|7891|7888|7891.6|7888.6|7886.7|7883.7|0
1637069400000|2021-11-16 13:30:00|7891.2|7888.2|7887.1|7884.1|7891.7|7888.7|7883|7880|0
1637069700000|2021-11-16 13:35:00|7886.8|7883.8|7894.5|7891.5|7895.9|7892.9|7886.7|7883.7|0
1637070000000|2021-11-16 13:40:00|7894.6|7891.6|7890.8|7887.8|7898.2|7895.2|7890.8|7887.8|0
1637070300000|2021-11-16 13:45:00|7890.9|7887.9|7887|7884|7891.2|7888.2|7882.6|7879.6|0
1637070600000|2021-11-16 13:50:00|7887.1|7884.1|7887|7884|7887.2|7884.2|7884.9|7881.9|0
1637070900000|2021-11-16 13:55:00|7886.8|7883.8|7886.5|7883.5|7889.5|7886.5|7886.5|7883.5|0
1637071200000|2021-11-16 14:00:00|7886.4|7883.4|7878.6|7875.6|7886.5|7883.5|7877.7|7874.7|0
1637071500000|2021-11-16 14:05:00|7878.5|7875.5|7875.5|7872.5|7880.1|7877.1|7875.5|7872.5|0
1637071800000|2021-11-16 14:10:00|7875.7|7872.7|7872.6|7869.6|7878.4|7875.4|7871.9|7868.9|0
1637072100000|2021-11-16 14:15:00|7872.4|7869.4|7867.8|7864.8|7872.5|7869.5|7867|7864|0
1637072400000|2021-11-16 14:20:00|7868.9|7865.9|7871.9|7868.9|7872.7|7869.7|7867.6|7864.6|0
1637072700000|2021-11-16 14:25:00|7872.5|7869.5|7873.2|7870.2|7876.6|7873.6|7870.9|7867.9|0
1637073000000|2021-11-16 14:30:00|7820.6|7817.6|7841.8|7840|7848.8|7847|7807.4|7804.9|0
1637073300000|2021-11-16 14:35:00|7841.9|7840.1|7849.7|7847.9|7873.4|7871.6|7841.9|7840.1|0
1637073600000|2021-11-16 14:40:00|7852.2|7850.4|7855.4|7853.6|7866.9|7865.1|7845|7843.2|0
1637073900000|2021-11-16 14:45:00|7857.8|7856|7851.3|7849.5|7859|7857.2|7847.3|7845.5|0
1637074200000|2021-11-16 14:50:00|7853.3|7851.5|7829.6|7827.8|7854.4|7852.6|7827.7|7825.9|0
1637074500000|2021-11-16 14:55:00|7831.1|7829.3|7836.7|7834.9|7838.4|7836.6|7826.5|7824.7|0
1637074800000|2021-11-16 15:00:00|7837|7835.2|7849.8|7848|7849.8|7848|7834.4|7832.6|0
1637075100000|2021-11-16 15:05:00|7849.7|7847.9|7846.6|7844.8|7849.9|7848.1|7832.2|7830.4|0
1637075400000|2021-11-16 15:10:00|7846.5|7844.7|7852.7|7850.9|7852.8|7851|7841.3|7839.5|0
1637075700000|2021-11-16 15:15:00|7852.2|7850.4|7850.6|7848.8|7861|7859.2|7846.9|7845.1|0
1637076000000|2021-11-16 15:20:00|7849.9|7848.1|7838.5|7836.7|7853|7851.2|7833.7|7831.9|0
1637076300000|2021-11-16 15:25:00|7837.6|7835.8|7823.6|7821.8|7842.1|7840.3|7823.6|7821.8|0
1637076600000|2021-11-16 15:30:00|7823.7|7821.9|7842.2|7840.4|7842.9|7841.1|7821.9|7820.1|0
1637076900000|2021-11-16 15:35:00|7842.1|7840.3|7848.4|7846.6|7848.5|7846.7|7837.4|7835.6|0
1637077200000|2021-11-16 15:40:00|7849|7847.2|7835.5|7833.7|7851.8|7850|7828.1|7826.3|0
1637077500000|2021-11-16 15:45:00|7835.3|7833.5|7833.2|7831.4|7837.3|7835.5|7828.1|7826.3|0
1637077800000|2021-11-16 15:50:00|7833|7831.2|7833.5|7831.7|7836.1|7834.3|7825.3|7823.5|0
1637078100000|2021-11-16 15:55:00|7833.7|7831.9|7839.3|7837.5|7842.1|7840.3|7828.6|7826.8|0
1637078400000|2021-11-16 16:00:00|7839|7837.2|7856.3|7854.5|7857.2|7855.4|7838.8|7837|0
1637078700000|2021-11-16 16:05:00|7856|7854.2|7852.1|7850.3|7856.6|7854.8|7846.9|7845.1|0
1637079000000|2021-11-16 16:10:00|7851.6|7849.8|7864.6|7862.8|7865|7863.2|7851.6|7849.8|0
1637079300000|2021-11-16 16:15:00|7864.7|7862.9|7874.8|7873|7878.5|7876.7|7864.2|7862.4|0
1637079600000|2021-11-16 16:20:00|7875.2|7873.4|7876|7874.2|7880.9|7879.1|7872.8|7871|0
1637079900000|2021-11-16 16:25:00|7875.3|7873.5|7876.8|7875|7881.3|7879.5|7875.3|7873.5|0
1637080200000|2021-11-16 16:30:00|7877.4|7875.6|7871.6|7869.8|7877.8|7876|7869.9|7868.1|0
1637080500000|2021-11-16 16:35:00|7872.2|7870.4|7865.7|7863.9|7876|7874.2|7863.5|7861.7|0
1637080800000|2021-11-16 16:40:00|7866.3|7864.5|7857.1|7855.3|7866.3|7864.5|7857.1|7855.3|0
1637081100000|2021-11-16 16:45:00|7857.2|7855.4|7853.4|7851.6|7859.3|7857.5|7852.8|7851|0
1637081400000|2021-11-16 16:50:00|7853.3|7851.5|7862.1|7860.3|7862.3|7860.5|7853.3|7851.5|0
1637081700000|2021-11-16 16:55:00|7862|7860.2|7857.8|7856|7862.2|7860.4|7856.3|7854.5|0
1637082000000|2021-11-16 17:00:00|7858.4|7856.6|7850.1|7848.3|7859.4|7857.6|7850|7848.2|0
1637082300000|2021-11-16 17:05:00|7850.4|7848.6|7857.4|7855.6|7859.1|7857.3|7850|7848.2|0
1637082600000|2021-11-16 17:10:00|7857.5|7855.7|7866.2|7864.4|7867.6|7865.8|7857.1|7855.3|0
1637082900000|2021-11-16 17:15:00|7866.1|7864.3|7863.5|7861.7|7867|7865.2|7859.3|7857.5|0
1637083200000|2021-11-16 17:20:00|7863.6|7861.8|7865|7863.2|7865.1|7863.3|7857.9|7856.1|0
1637083500000|2021-11-16 17:25:00|7864.8|7863|7859.4|7857.6|7864.8|7863|7858.5|7856.7|0
1637083800000|2021-11-16 17:30:00|7859.1|7857.3|7859.7|7857.9|7862|7860.2|7854.8|7853|0
1637084100000|2021-11-16 17:35:00|7859.9|7858.1|7855.2|7853.4|7860.1|7858.3|7855.2|7853.4|0
1637084400000|2021-11-16 17:40:00|7855.1|7853.3|7855.7|7853.9|7857|7855.2|7848.6|7846.8|0
1637084700000|2021-11-16 17:45:00|7855.3|7853.5|7857.1|7855.3|7857.9|7856.1|7851.7|7849.9|0
1637085000000|2021-11-16 17:50:00|7857.2|7855.4|7858.2|7856.4|7859.6|7857.8|7855.1|7853.3|0
1637085300000|2021-11-16 17:55:00|7858.1|7856.3|7859.8|7858|7860.3|7858.5|7856.4|7854.6|0
1637085600000|2021-11-16 18:00:00|7860|7858.2|7862.2|7860.4|7862.6|7860.8|7856.9|7855.1|0
1637085900000|2021-11-16 18:05:00|7862.3|7860.5|7864.9|7863.1|7865.5|7863.7|7859.3|7857.5|0
1637086200000|2021-11-16 18:10:00|7865|7863.2|7860.2|7858.4|7869.1|7867.3|7860|7858.2|0
1637086500000|2021-11-16 18:15:00|7859.8|7858|7858.7|7856.9|7868.8|7867|7858.7|7856.9|0
1637086800000|2021-11-16 18:20:00|7858.3|7856.5|7861.5|7859.7|7863|7861.2|7856.7|7854.9|0
1637087100000|2021-11-16 18:25:00|7861.4|7859.6|7856.2|7854.4|7861.8|7860|7855.5|7853.7|0
1637087400000|2021-11-16 18:30:00|7856.3|7854.5|7855.6|7853.8|7860.4|7858.6|7855.6|7853.8|0
1637087700000|2021-11-16 18:35:00|7855.5|7853.7|7853.3|7851.5|7856.9|7855.1|7848.9|7847.1|0
1637088000000|2021-11-16 18:40:00|7853.1|7851.3|7851.3|7849.5|7853.8|7852|7847.1|7845.3|0
1637088300000|2021-11-16 18:45:00|7851.4|7849.6|7854.8|7853|7855.3|7853.5|7849.4|7847.6|0
1637088600000|2021-11-16 18:50:00|7854.7|7852.9|7857.9|7856.1|7858.5|7856.7|7853.5|7851.7|0
1637088900000|2021-11-16 18:55:00|7858.1|7856.3|7863.1|7861.3|7863.7|7861.9|7857.5|7855.7|0
1637089200000|2021-11-16 19:00:00|7862.6|7860.8|7865.5|7863.7|7869.2|7867.4|7861.1|7859.3|0
1637089500000|2021-11-16 19:05:00|7865.4|7863.6|7867.1|7865.3|7868.8|7867|7863.4|7861.6|0
1637089800000|2021-11-16 19:10:00|7867.2|7865.4|7871.4|7869.6|7871.5|7869.7|7865.1|7863.3|0
1637090100000|2021-11-16 19:15:00|7871.5|7869.7|7872|7870.2|7872.6|7870.8|7866.9|7865.1|0
1637090400000|2021-11-16 19:20:00|7872.1|7870.3|7869.4|7867.6|7872.1|7870.3|7867|7865.2|0
1637090700000|2021-11-16 19:25:00|7869.7|7867.9|7870.3|7868.5|7873.3|7871.5|7868.6|7866.8|0
1637091000000|2021-11-16 19:30:00|7870.5|7868.7|7866.2|7864.4|7870.9|7869.1|7865.6|7863.8|0
1637091300000|2021-11-16 19:35:00|7866.1|7864.3|7861.9|7860.1|7869.7|7867.9|7861.5|7859.7|0
1637091600000|2021-11-16 19:40:00|7862.1|7860.3|7866.6|7864.8|7867.2|7865.4|7861.1|7859.3|0
1637091900000|2021-11-16 19:45:00|7866.9|7865.1|7865.8|7864|7868.5|7866.7|7863.3|7861.5|0
1637092200000|2021-11-16 19:50:00|7866.4|7864.6|7871.1|7869.3|7872.7|7870.9|7865.6|7863.8|0
1637092500000|2021-11-16 19:55:00|7871.2|7869.4|7868.9|7867.1|7871.9|7870.1|7865.7|7863.9|0
1637092800000|2021-11-16 20:00:00|7869|7867.2|7866.6|7864.8|7871|7869.2|7866.6|7864.8|0
1637093100000|2021-11-16 20:05:00|7866.4|7864.6|7860.5|7858.7|7868.6|7866.8|7860.2|7858.4|0
1637093400000|2021-11-16 20:10:00|7860.4|7858.6|7854.1|7852.3|7860.4|7858.6|7850.9|7849.1|0
1637093700000|2021-11-16 20:15:00|7854.2|7852.4|7857.1|7855.3|7858.2|7856.4|7851.6|7849.8|0
1637094000000|2021-11-16 20:20:00|7857.3|7855.5|7863.2|7861.4|7865|7863.2|7856.8|7855|0
1637094300000|2021-11-16 20:25:00|7863.3|7861.5|7865|7863.2|7868|7866.2|7863.3|7861.5|0
1637094600000|2021-11-16 20:30:00|7865.1|7863.3|7873.3|7871.5|7876.6|7874.8|7864.7|7862.9|0
1637094900000|2021-11-16 20:35:00|7873.2|7871.4|7872.8|7871|7878|7876.2|7872.3|7870.5|0
1637095200000|2021-11-16 20:40:00|7873.1|7871.3|7875.7|7873.9|7878.4|7876.6|7873.1|7871.3|0
1637095500000|2021-11-16 20:45:00|7874.6|7872.8|7869.9|7868.1|7878.2|7876.4|7869.5|7867.7|0
1637095800000|2021-11-16 20:50:00|7874.3|7872.5|7880.8|7879|7882.8|7881|7872.1|7870.3|0
1637096100000|2021-11-16 20:55:00|7881.1|7879.3|7876.4|7874.6|7882.1|7880.3|7874.8|7873|0
1637096400000|2021-11-16 21:00:00|7877|7874|7876.3|7873.3|7879.3|7876.3|7874.5|7871.5|0
1637096700000|2021-11-16 21:05:00|7876.6|7873.6|7880.5|7877.5|7881|7878|7876.5|7873.5|0
1637097000000|2021-11-16 21:10:00|7880.6|7877.6|7879.2|7876.2|7880.8|7877.8|7878.7|7875.7|0
1637097300000|2021-11-16 21:15:00|7879|7876|7882.4|7879.4|7884.2|7881.2|7878.6|7875.6|0
1637097600000|2021-11-16 21:20:00|7882.2|7879.2|7881.1|7878.1|7883.2|7880.2|7880.7|7877.7|0
1637097900000|2021-11-16 21:25:00|7881.2|7878.2|7880.5|7877.5|7881.5|7878.5|7880.5|7877.5|0
1637098200000|2021-11-16 21:30:00|7880.6|7877.6|7880|7877|7880.6|7877.6|7879|7876|0
1637098500000|2021-11-16 21:35:00|7880.1|7877.1|7879.8|7876.8|7880.6|7877.6|7879.4|7876.4|0
1637098800000|2021-11-16 21:40:00|7879.5|7876.5|7878.1|7875.1|7881|7878|7876.6|7873.6|0
1637099100000|2021-11-16 21:45:00|7878.3|7875.3|7877|7874|7878.5|7875.5|7875.2|7872.2|0
1637099400000|2021-11-16 21:50:00|7876.7|7873.7|7880.3|7877.3|7880.4|7877.4|7876.7|7873.7|0
1637099700000|2021-11-16 21:55:00|7880.4|7877.4|7877.4|7874.4|7880.5|7877.5|7877.3|7874.3|0
1637100000000|2021-11-16 22:00:00|7877.6|7874.6|7878.6|7875.6|7878.6|7875.6|7876.8|7873.8|0
1637100300000|2021-11-16 22:05:00|7877.4|7874.4|7879.6|7876.6|7879.7|7876.7|7877.4|7874.4|0
1637100600000|2021-11-16 22:10:00|7879.5|7876.5|7880.1|7877.1|7880.4|7877.4|7878.7|7875.7|0
1637100900000|2021-11-16 22:15:00|7879.5|7876.5|7877.8|7874.8|7879.5|7876.5|7877.1|7874.1|0
1637101200000|2021-11-16 22:20:00|7878.2|7875.2|7879.4|7876.4|7879.5|7876.5|7877|7874|0
1637101500000|2021-11-16 22:25:00|7878.8|7875.8|7879.4|7876.4|7880|7877|7878.4|7875.4|0
1637101800000|2021-11-16 22:30:00|7879.2|7876.2|7879.3|7876.3|7881.1|7878.1|7879|7876|0
1637102100000|2021-11-16 22:35:00|7879.5|7876.5|7881.2|7878.2|7881.3|7878.3|7879.4|7876.4|0
1637102400000|2021-11-16 22:40:00|7881.1|7878.1|7882|7879|7882|7879|7880.5|7877.5|0
1637102700000|2021-11-16 22:45:00|7882.5|7879.5|7882.7|7879.7|7883.5|7880.5|7882.4|7879.4|0
1637103000000|2021-11-16 22:50:00|7882.6|7879.6|7884.9|7881.9|7885|7882|7882.6|7879.6|0
1637103300000|2021-11-16 22:55:00|7884.8|7881.8|7886.9|7883.9|7887|7884|7884.6|7881.6|0
1637103600000|2021-11-16 23:00:00|7886.8|7883.8|7887.1|7884.1|7887.8|7884.8|7886|7883|0
1637103900000|2021-11-16 23:05:00|7887|7884|7886.3|7883.3|7887.7|7884.7|7886.2|7883.2|0
1637104200000|2021-11-16 23:10:00|7886.2|7883.2|7885.8|7882.8|7886.2|7883.2|7885.2|7882.2|0
1637104500000|2021-11-16 23:15:00|7885.7|7882.7|7885.5|7882.5|7886.1|7883.1|7885|7882|0
1637104800000|2021-11-16 23:20:00|7885.3|7882.3|7885.3|7882.3|7885.8|7882.8|7884.8|7881.8|0
1637105100000|2021-11-16 23:25:00|7885.5|7882.5|7884.8|7881.8|7885.9|7882.9|7884.8|7881.8|0
1637105400000|2021-11-16 23:30:00|7884.9|7881.9|7884.6|7881.6|7885.3|7882.3|7884.3|7881.3|0
1637105700000|2021-11-16 23:35:00|7884.7|7881.7|7884.9|7881.9|7885.2|7882.2|7884.4|7881.4|0
1637106000000|2021-11-16 23:40:00|7885.1|7882.1|7886.3|7883.3|7886.9|7883.9|7885.1|7882.1|0
1637106300000|2021-11-16 23:45:00|7886.5|7883.5|7885.8|7882.8|7886.8|7883.8|7885.3|7882.3|0
1637106600000|2021-11-16 23:50:00|7885.5|7882.5|7885.4|7882.4|7885.6|7882.6|7885|7882|0
1637106900000|2021-11-16 23:55:00|7885.3|7882.3|7885.6|7882.6|7886.1|7883.1|7885.1|7882.1|0
1637107200000|2021-11-17 00:00:00|7885.3|7882.3|7886.6|7883.6|7886.8|7883.8|7885.2|7882.2|0
1637107500000|2021-11-17 00:05:00|7886.8|7883.8|7887.6|7884.6|7887.9|7884.9|7886.7|7883.7|0
1637107800000|2021-11-17 00:10:00|7887.5|7884.5|7889.8|7886.8|7889.8|7886.8|7887.5|7884.5|0
1637108100000|2021-11-17 00:15:00|7889.9|7886.9|7890.5|7887.5|7890.9|7887.9|7888.7|7885.7|0
1637108400000|2021-11-17 00:20:00|7890.8|7887.8|7890.5|7887.5|7890.9|7887.9|7889.7|7886.7|0
1637108700000|2021-11-17 00:25:00|7890.7|7887.7|7888.8|7885.8|7890.7|7887.7|7888.5|7885.5|0
1637109000000|2021-11-17 00:30:00|7889.2|7886.2|7889.5|7886.5|7889.8|7886.8|7888.1|7885.1|0
1637109300000|2021-11-17 00:35:00|7889.7|7886.7|7889.2|7886.2|7890.1|7887.1|7889.2|7886.2|0
1637109600000|2021-11-17 00:40:00|7889.1|7886.1|7888.3|7885.3|7889.6|7886.6|7888.3|7885.3|0
1637109900000|2021-11-17 00:45:00|7888.4|7885.4|7889.2|7886.2|7889.3|7886.3|7886.3|7883.3|0
1637110200000|2021-11-17 00:50:00|7889.7|7886.7|7892.9|7889.9|7894|7891|7889.3|7886.3|0
1637110500000|2021-11-17 00:55:00|7893|7890|7893|7888|7894.3|7891.3|7891.8|7888|0
1637110800000|2021-11-17 01:00:00|7893.1|7888.1|7892.6|7887.6|7893.9|7888.9|7891.4|7886.4|0
1637111100000|2021-11-17 01:05:00|7892.5|7887.5|7892.3|7887.3|7892.8|7887.8|7891.4|7886.4|0
1637111400000|2021-11-17 01:10:00|7892.4|7887.4|7893.8|7888.8|7894.4|7889.4|7892.3|7887.3|0
1637111700000|2021-11-17 01:15:00|7893.9|7888.9|7893.7|7888.7|7896|7891|7893.6|7888.6|0
1637112000000|2021-11-17 01:20:00|7893.8|7888.8|7892.9|7887.9|7894|7889|7892.8|7887.8|0
1637112300000|2021-11-17 01:25:00|7892.8|7887.8|7892.9|7887.9|7894.1|7889.1|7892.6|7887.6|0
1637112600000|2021-11-17 01:30:00|7893|7888|7893.4|7888.4|7894.1|7889.1|7892.8|7887.8|0
1637112900000|2021-11-17 01:35:00|7893.3|7888.3|7890|7885|7894.1|7889.1|7889.9|7884.9|0
1637113200000|2021-11-17 01:40:00|7890.3|7885.3|7889.4|7884.4|7891.2|7886.2|7888.6|7883.6|0
1637113500000|2021-11-17 01:45:00|7889.5|7884.5|7890.8|7885.8|7891.3|7886.3|7888.8|7883.8|0
1637113800000|2021-11-17 01:50:00|7890.7|7885.7|7891.8|7886.8|7892|7887|7890.3|7885.3|0
1637114100000|2021-11-17 01:55:00|7891.7|7886.7|7891|7886|7892.3|7887.3|7890.9|7885.9|0
1637114400000|2021-11-17 02:00:00|7890.8|7885.8|7888.9|7883.9|7891.4|7886.4|7888.7|7883.7|0
1637114700000|2021-11-17 02:05:00|7888.8|7883.8|7889.9|7884.9|7890.2|7885.2|7888.8|7883.8|0
1637115000000|2021-11-17 02:10:00|7890|7885|7891|7886|7891.2|7886.2|7889.5|7884.5|0
1637115300000|2021-11-17 02:15:00|7891.2|7886.2|7891.4|7886.4|7891.4|7886.4|7890.4|7885.4|0
1637115600000|2021-11-17 02:20:00|7891.5|7886.5|7891.6|7886.6|7892|7887|7891|7886|0
1637115900000|2021-11-17 02:25:00|7891.5|7886.5|7891|7886|7891.7|7886.7|7890.3|7885.3|0
1637116200000|2021-11-17 02:30:00|7891.1|7886.1|7890.5|7885.5|7891.2|7886.2|7889.6|7884.6|0
1637116500000|2021-11-17 02:35:00|7890.6|7885.6|7889.9|7884.9|7891|7886|7889.6|7884.6|0
1637116800000|2021-11-17 02:40:00|7889.8|7884.8|7889.6|7884.6|7889.9|7884.9|7888.9|7883.9|0
1637117100000|2021-11-17 02:45:00|7889.7|7884.7|7890.2|7885.2|7890.6|7885.6|7889.4|7884.4|0
1637117400000|2021-11-17 02:50:00|7890.1|7885.1|7887.8|7882.8|7890.1|7885.1|7886.5|7881.5|0
1637117700000|2021-11-17 02:55:00|7887.9|7882.9|7887.7|7882.7|7888.3|7883.3|7887.7|7882.7|0
1637118000000|2021-11-17 03:00:00|7887.8|7882.8|7888.7|7883.7|7889.7|7884.7|7887|7882|0
1637118300000|2021-11-17 03:05:00|7888.5|7883.5|7887.1|7882.1|7888.7|7883.7|7886.6|7881.6|0
1637118600000|2021-11-17 03:10:00|7887.3|7882.3|7887|7882|7887.3|7882.3|7885.5|7880.5|0
1637118900000|2021-11-17 03:15:00|7886.9|7881.9|7885.1|7880.1|7887.2|7882.2|7884.7|7879.7|0
1637119200000|2021-11-17 03:20:00|7884.8|7879.8|7881.7|7876.7|7884.9|7879.9|7881.6|7876.6|0
1637119500000|2021-11-17 03:25:00|7882.1|7877.1|7883.8|7878.8|7884|7879|7881|7876|0
1637119800000|2021-11-17 03:30:00|7884|7879|7884.7|7879.7|7885.1|7880.1|7883.8|7878.8|0
1637120100000|2021-11-17 03:35:00|7884.6|7879.6|7883.9|7878.9|7884.9|7879.9|7883.9|7878.9|0
1637120400000|2021-11-17 03:40:00|7884|7879|7881.8|7876.8|7885.6|7880.6|7880.2|7875.2|0
1637120700000|2021-11-17 03:45:00|7881.7|7876.7|7879.4|7874.4|7881.9|7876.9|7877|7872|0
1637121000000|2021-11-17 03:50:00|7879.5|7874.5|7880.8|7875.8|7881.4|7876.4|7879.3|7874.3|0
1637121300000|2021-11-17 03:55:00|7880.9|7875.9|7881|7876|7881.5|7876.5|7880.4|7875.4|0
1637121600000|2021-11-17 04:00:00|7880.9|7875.9|7881.2|7876.2|7882.4|7877.4|7880.4|7875.4|0
1637121900000|2021-11-17 04:05:00|7881.3|7876.3|7881.2|7876.2|7882|7877|7880.7|7875.7|0
1637122200000|2021-11-17 04:10:00|7881.1|7876.1|7883.6|7878.6|7884.4|7879.4|7880.8|7875.8|0
1637122500000|2021-11-17 04:15:00|7883.7|7878.7|7883.7|7878.7|7884|7879|7883.3|7878.3|0
1637122800000|2021-11-17 04:20:00|7883.8|7878.8|7882.9|7877.9|7884.2|7879.2|7882.6|7877.6|0
1637123100000|2021-11-17 04:25:00|7882.8|7877.8|7883.2|7878.2|7883.5|7878.5|7882.5|7877.5|0
1637123400000|2021-11-17 04:30:00|7883.1|7878.1|7882.1|7877.1|7883.1|7878.1|7881.7|7876.7|0
1637123700000|2021-11-17 04:35:00|7882|7877|7883|7878|7883.1|7878.1|7881.9|7876.9|0
1637124000000|2021-11-17 04:40:00|7882.9|7877.9|7883.6|7878.6|7884.1|7879.1|7882.9|7877.9|0
1637124300000|2021-11-17 04:45:00|7883.5|7878.5|7883.5|7878.5|7883.6|7878.6|7883|7878|0
1637124600000|2021-11-17 04:50:00|7883.4|7878.4|7885.8|7880.8|7885.9|7880.9|7883.3|7878.3|0
1637124900000|2021-11-17 04:55:00|7886.1|7881.1|7886.7|7881.7|7887.2|7882.2|7885.4|7880.4|0
1637125200000|2021-11-17 05:00:00|7886.6|7881.6|7886.7|7881.7|7888|7883|7886.6|7881.6|0
1637125500000|2021-11-17 05:05:00|7887|7882|7887.2|7882.2|7887.6|7882.6|7886.4|7881.4|0
1637125800000|2021-11-17 05:10:00|7887.3|7882.3|7886.8|7881.8|7888.2|7883.2|7886.7|7881.7|0
1637126100000|2021-11-17 05:15:00|7886.9|7881.9|7885.9|7880.9|7887.7|7882.7|7885.7|7880.7|0
1637126400000|2021-11-17 05:20:00|7886|7881|7885.2|7880.2|7886.4|7881.4|7885|7880|0
1637126700000|2021-11-17 05:25:00|7885|7880|7884.1|7879.1|7885|7880|7883.8|7878.8|0
1637127000000|2021-11-17 05:30:00|7884|7879|7886.5|7881.5|7886.8|7881.8|7883.9|7878.9|0
1637127300000|2021-11-17 05:35:00|7886.4|7881.4|7889.5|7884.5|7890.9|7885.9|7886.2|7881.2|0
1637127600000|2021-11-17 05:40:00|7889.6|7884.6|7888.9|7883.9|7890|7885|7888.8|7883.8|0
1637127900000|2021-11-17 05:45:00|7888.8|7883.8|7887.4|7882.4|7888.8|7883.8|7886.9|7881.9|0
1637128200000|2021-11-17 05:50:00|7887.3|7882.3|7887.2|7882.2|7887.7|7882.7|7886.7|7881.7|0
1637128500000|2021-11-17 05:55:00|7887.3|7882.3|7885.5|7880.5|7889|7884|7885.3|7880.3|0
1637128800000|2021-11-17 06:00:00|7885.7|7880.7|7887|7882|7887.6|7882.6|7884.9|7879.9|0
1637129100000|2021-11-17 06:05:00|7886.9|7881.9|7884.3|7879.3|7887.3|7882.3|7883.6|7878.6|0
1637129400000|2021-11-17 06:10:00|7884.2|7879.2|7884.9|7879.9|7885.4|7880.4|7882.6|7877.6|0
1637129700000|2021-11-17 06:15:00|7885|7880|7885.5|7880.5|7885.7|7880.7|7882.8|7877.8|0
1637130000000|2021-11-17 06:20:00|7885.6|7880.6|7887.3|7882.3|7887.3|7882.3|7885|7880|0
1637130300000|2021-11-17 06:25:00|7887.4|7882.4|7889.9|7884.9|7889.9|7884.9|7886|7881|0
1637130600000|2021-11-17 06:30:00|7889.8|7884.8|7887.5|7882.5|7890|7885|7887.5|7882.5|0
1637130900000|2021-11-17 06:35:00|7887.3|7882.3|7887.1|7882.1|7888.7|7883.7|7886.6|7881.6|0
1637131200000|2021-11-17 06:40:00|7886.7|7881.7|7886.1|7881.1|7887.4|7882.4|7885.1|7880.1|0
1637131500000|2021-11-17 06:45:00|7886|7881|7884.9|7879.9|7886.9|7881.9|7884.7|7879.7|0
1637131800000|2021-11-17 06:50:00|7884.7|7879.7|7885.7|7880.7|7886.1|7881.1|7884.2|7879.2|0
1637132100000|2021-11-17 06:55:00|7885.9|7880.9|7884.2|7879.2|7886.2|7881.2|7884.1|7879.1|0
1637132400000|2021-11-17 07:00:00|7884.3|7879.3|7885.4|7880.4|7885.7|7880.7|7883.9|7878.9|0
1637132700000|2021-11-17 07:05:00|7885.6|7880.6|7884|7879|7887.2|7882.2|7883.4|7878.4|0
1637133000000|2021-11-17 07:10:00|7883.9|7878.9|7880.7|7875.7|7883.9|7878.9|7880.2|7875.2|0
1637133300000|2021-11-17 07:15:00|7880.9|7875.9|7881.8|7876.8|7882|7877|7879.6|7874.6|0
1637133600000|2021-11-17 07:20:00|7881.9|7876.9|7883.5|7878.5|7883.5|7878.5|7881.6|7876.6|0
1637133900000|2021-11-17 07:25:00|7883.6|7878.6|7884.5|7879.5|7884.9|7879.9|7882.4|7877.4|0
1637134200000|2021-11-17 07:30:00|7884.6|7879.6|7885.8|7880.8|7886.1|7881.1|7883.7|7878.7|0
1637134500000|2021-11-17 07:35:00|7885.9|7880.9|7886.8|7881.8|7887.5|7882.5|7885.8|7880.8|0
1637134800000|2021-11-17 07:40:00|7886.7|7881.7|7886.7|7881.7|7887.2|7882.2|7885.3|7880.3|0
1637135100000|2021-11-17 07:45:00|7886.8|7881.8|7887|7882|7887.5|7882.5|7886.7|7881.7|0
1637135400000|2021-11-17 07:50:00|7886.9|7881.9|7888|7883|7890.2|7885.2|7886.8|7881.8|0
1637135700000|2021-11-17 07:55:00|7887.8|7882.8|7891.1|7886.1|7891.9|7886.9|7887.6|7882.6|0
1637136000000|2021-11-17 08:00:00|7891.2|7886.2|7891.8|7886.8|7892.6|7887.6|7889.4|7884.4|0
1637136300000|2021-11-17 08:05:00|7891.7|7886.7|7890.2|7885.2|7891.9|7886.9|7888.5|7883.5|0
1637136600000|2021-11-17 08:10:00|7889.7|7884.7|7892.4|7887.4|7893.3|7888.3|7889.7|7884.7|0
1637136900000|2021-11-17 08:15:00|7892.5|7887.5|7889.1|7884.1|7896.2|7891.2|7889.1|7884.1|0
1637137200000|2021-11-17 08:20:00|7889.2|7884.2|7886.3|7881.3|7891.4|7886.4|7885|7880|0
1637137500000|2021-11-17 08:25:00|7886.2|7881.2|7887.6|7882.6|7889.8|7884.8|7885.6|7880.6|0
1637137800000|2021-11-17 08:30:00|7887.5|7882.5|7887.5|7882.5|7887.5|7882.5|7885|7880|0
1637138100000|2021-11-17 08:35:00|7887.4|7882.4|7888.9|7883.9|7891.3|7886.3|7885.9|7880.9|0
1637138400000|2021-11-17 08:40:00|7888.8|7883.8|7890.5|7885.5|7891.1|7886.1|7888.5|7883.5|0
1637138700000|2021-11-17 08:45:00|7890.6|7885.6|7880.5|7875.5|7892.5|7887.5|7880.1|7875.1|0
1637139000000|2021-11-17 08:50:00|7880.6|7875.6|7881.4|7876.4|7884.2|7879.2|7879.7|7874.7|0
1637139300000|2021-11-17 08:55:00|7881.3|7876.3|7883.2|7878.2|7883.3|7878.3|7881.1|7876.1|0
1637139600000|2021-11-17 09:00:00|7941.5|7936.5|7971.9|7968.9|7974.8|7971.8|7939.8|7934.8|0
1637139900000|2021-11-17 09:05:00|7972.1|7969.1|7987.5|7984.5|7987.6|7984.6|7970.9|7967.9|0
1637140200000|2021-11-17 09:10:00|7987.2|7984.2|7979.2|7976.2|7987.6|7984.6|7978.6|7975.6|0
1637140500000|2021-11-17 09:15:00|7979.1|7976.1|7981.8|7978.8|7982.2|7979.2|7978.1|7975.1|0
1637140800000|2021-11-17 09:20:00|7979.9|7976.9|7980.9|7977.9|7981.3|7978.3|7978.3|7975.3|0
1637141100000|2021-11-17 09:25:00|7980.8|7977.8|7981.3|7978.3|7983.2|7980.2|7980.3|7977.3|0
1637141400000|2021-11-17 09:30:00|7981.6|7978.6|7976.9|7973.9|7982.3|7979.3|7975.8|7972.8|0
1637141700000|2021-11-17 09:35:00|7977.1|7974.1|7972.1|7969.1|7977.9|7974.9|7969.8|7966.8|0
1637142000000|2021-11-17 09:40:00|7972.4|7969.4|7971.4|7968.4|7973.6|7970.6|7970.1|7967.1|0
1637142300000|2021-11-17 09:45:00|7971.5|7968.5|7971.4|7968.4|7972.6|7969.6|7969.2|7966.2|0
1637142600000|2021-11-17 09:50:00|7971.3|7968.3|7971.2|7968.2|7972.8|7969.8|7970.8|7967.8|0
1637142900000|2021-11-17 09:55:00|7971.5|7968.5|7973.4|7970.4|7973.6|7970.6|7970|7967|0
1637143200000|2021-11-17 10:00:00|7973.6|7970.6|7971.9|7968.9|7973.9|7970.9|7969.4|7966.4|0
1637143500000|2021-11-17 10:05:00|7971.8|7968.8|7966.5|7963.5|7971.8|7968.8|7966.5|7963.5|0
1637143800000|2021-11-17 10:10:00|7966.6|7963.6|7967.8|7964.8|7968.3|7965.3|7965|7962|0
1637144100000|2021-11-17 10:15:00|7967.9|7964.9|7965.3|7962.3|7968.2|7965.2|7965.3|7962.3|0
1637144400000|2021-11-17 10:20:00|7965.5|7962.5|7962.6|7959.6|7965.6|7962.6|7962.5|7959.5|0
1637144700000|2021-11-17 10:25:00|7962.5|7959.5|7959.8|7956.8|7962.7|7959.7|7959.4|7956.4|0
1637145000000|2021-11-17 10:30:00|7960.4|7957.4|7962.9|7959.9|7964.2|7961.2|7959.8|7956.8|0
1637145300000|2021-11-17 10:35:00|7962.7|7959.7|7963.4|7960.4|7964.2|7961.2|7961.2|7958.2|0
1637145600000|2021-11-17 10:40:00|7963.8|7960.8|7968|7965|7968.3|7965.3|7961.4|7958.4|0
1637145900000|2021-11-17 10:45:00|7968.7|7965.7|7970.8|7967.8|7970.9|7967.9|7968.7|7965.7|0
1637146200000|2021-11-17 10:50:00|7970.9|7967.9|7972.6|7969.6|7973.2|7970.2|7970.5|7967.5|0
1637146500000|2021-11-17 10:55:00|7972.1|7969.1|7973.2|7970.2|7974|7971|7969.9|7966.9|0
1637146800000|2021-11-17 11:00:00|7973.7|7970.7|7974.6|7971.6|7976.9|7973.9|7973.5|7970.5|0
1637147100000|2021-11-17 11:05:00|7974.3|7971.3|7975.2|7972.2|7976.8|7973.8|7973.2|7970.2|0
1637147400000|2021-11-17 11:10:00|7974.1|7971.1|7975.4|7972.4|7977.2|7974.2|7973.5|7970.5|0
1637147700000|2021-11-17 11:15:00|7975.5|7972.5|7975|7972|7976.2|7973.2|7973.3|7970.3|0
1637148000000|2021-11-17 11:20:00|7975.2|7972.2|7975.5|7972.5|7976.1|7973.1|7975.1|7972.1|0
1637148300000|2021-11-17 11:25:00|7975.2|7972.2|7978.3|7975.3|7978.3|7975.3|7975|7972|0
1637148600000|2021-11-17 11:30:00|7978.2|7975.2|7980.6|7977.6|7980.9|7977.9|7978|7975|0
1637148900000|2021-11-17 11:35:00|7980.5|7977.5|7979.7|7976.7|7980.6|7977.6|7979.1|7976.1|0
1637149200000|2021-11-17 11:40:00|7979.5|7976.5|7978.5|7975.5|7979.7|7976.7|7978.4|7975.4|0
1637149500000|2021-11-17 11:45:00|7978.4|7975.4|7977.7|7974.7|7980.1|7977.1|7976.5|7973.5|0
1637149800000|2021-11-17 11:50:00|7977.6|7974.6|7978.9|7975.9|7979.1|7976.1|7976.5|7973.5|0
1637150100000|2021-11-17 11:55:00|7979|7976|7979.7|7976.7|7979.8|7976.8|7977.1|7974.1|0
1637150400000|2021-11-17 12:00:00|7977.3|7974.3|7977.4|7974.4|7980|7977|7975.4|7972.4|0
1637150700000|2021-11-17 12:05:00|7977.6|7974.6|7981|7978|7981.3|7978.3|7977.3|7974.3|0
1637151000000|2021-11-17 12:10:00|7980.2|7977.2|7982|7979|7984.1|7981.1|7977.3|7974.3|0
1637151300000|2021-11-17 12:15:00|7981.8|7978.8|7982.6|7979.6|7982.8|7979.8|7980|7977|0
1637151600000|2021-11-17 12:20:00|7982.8|7979.8|7984.1|7981.1|7984.4|7981.4|7981.9|7978.9|0
1637151900000|2021-11-17 12:25:00|7984.2|7981.2|7984.4|7981.4|7985.1|7982.1|7983.1|7980.1|0
1637152200000|2021-11-17 12:30:00|7984.3|7981.3|7983.1|7980.1|7985.3|7982.3|7983.1|7980.1|0
1637152500000|2021-11-17 12:35:00|7983.2|7980.2|7980.4|7977.4|7983.2|7980.2|7980.4|7977.4|0
1637152800000|2021-11-17 12:40:00|7980.2|7977.2|7976.9|7973.9|7981.6|7978.6|7976.7|7973.7|0
1637153100000|2021-11-17 12:45:00|7977|7974|7976.6|7973.6|7980|7977|7976.6|7973.6|0
1637153400000|2021-11-17 12:50:00|7976.7|7973.7|7973.5|7970.5|7978.6|7975.6|7972.9|7969.9|0
1637153700000|2021-11-17 12:55:00|7973.1|7970.1|7971.8|7968.8|7974.3|7971.3|7970.3|7967.3|0
1637154000000|2021-11-17 13:00:00|7971.7|7968.7|7970|7967|7974.2|7971.2|7968.6|7965.6|0
1637154300000|2021-11-17 13:05:00|7969.6|7966.6|7969.5|7966.5|7969.9|7966.9|7965.7|7962.7|0
1637154600000|2021-11-17 13:10:00|7969.4|7966.4|7958.9|7955.9|7970.3|7967.3|7958.3|7955.3|0
1637154900000|2021-11-17 13:15:00|7959|7956|7963.1|7960.1|7964.9|7961.9|7956.9|7953.9|0
1637155200000|2021-11-17 13:20:00|7962.9|7959.9|7963.8|7960.8|7966.6|7963.6|7962.4|7959.4|0
1637155500000|2021-11-17 13:25:00|7963.7|7960.7|7965.2|7962.2|7965.3|7962.3|7959.4|7956.4|0
1637155800000|2021-11-17 13:30:00|7965.1|7962.1|7966.7|7963.7|7967.5|7964.5|7962.2|7959.2|0
1637156100000|2021-11-17 13:35:00|7967.1|7964.1|7967.4|7964.4|7970.2|7967.2|7965.4|7962.4|0
1637156400000|2021-11-17 13:40:00|7966.9|7963.9|7970.3|7967.3|7970.5|7967.5|7966.6|7963.6|0
1637156700000|2021-11-17 13:45:00|7970.4|7967.4|7963.2|7960.2|7970.7|7967.7|7963.2|7960.2|0
1637157000000|2021-11-17 13:50:00|7964.3|7961.3|7962.3|7959.3|7965|7962|7962|7959|0
1637157300000|2021-11-17 13:55:00|7961.8|7958.8|7961.6|7958.6|7964.1|7961.1|7961.2|7958.2|0
1637157600000|2021-11-17 14:00:00|7961.7|7958.7|7959.9|7956.9|7961.8|7958.8|7959.4|7956.4|0
1637157900000|2021-11-17 14:05:00|7960.1|7957.1|7957.7|7954.7|7960.8|7957.8|7956.5|7953.5|0
1637158200000|2021-11-17 14:10:00|7957.6|7954.6|7960.8|7957.8|7960.9|7957.9|7954.6|7951.6|0
1637158500000|2021-11-17 14:15:00|7959.7|7956.7|7961.1|7958.1|7961.9|7958.9|7959.4|7956.4|0
1637158800000|2021-11-17 14:20:00|7961.2|7958.2|7965.8|7962.8|7968.5|7965.5|7961.1|7958.1|0
1637159100000|2021-11-17 14:25:00|7965.5|7962.5|7967.4|7964.4|7971.7|7968.7|7964.9|7961.9|0
1637159400000|2021-11-17 14:30:00|8006|8003|7947.1|7945.3|8009.7|8006.7|7942.7|7940.9|0
1637159700000|2021-11-17 14:35:00|7946.3|7944.5|7923.3|7921.5|7952.2|7950.4|7922.3|7920.5|0
1637160000000|2021-11-17 14:40:00|7921.3|7919.5|7907.3|7905.5|7922.7|7920.9|7900.9|7899.1|0
1637160300000|2021-11-17 14:45:00|7908.2|7906.4|7906.1|7904.3|7916.5|7914.7|7898.2|7896.4|0
1637160600000|2021-11-17 14:50:00|7904|7902.2|7888.7|7886.9|7912.2|7910.4|7884.5|7882.7|0
1637160900000|2021-11-17 14:55:00|7888.8|7887|7897.5|7895.7|7903.8|7902|7885.6|7883.8|0
1637161200000|2021-11-17 15:00:00|7896.7|7894.9|7902.8|7901|7905.3|7903.5|7887.9|7886.1|0
1637161500000|2021-11-17 15:05:00|7901.3|7899.5|7904.2|7902.4|7907.7|7905.9|7896.3|7894.5|0
1637161800000|2021-11-17 15:10:00|7904.1|7902.3|7906.1|7904.3|7913.9|7912.1|7903.9|7902.1|0
1637162100000|2021-11-17 15:15:00|7905.9|7904.1|7887.4|7885.6|7906.3|7904.5|7885.8|7884|0
1637162400000|2021-11-17 15:20:00|7887.3|7885.5|7884.5|7882.7|7896.3|7894.5|7882.8|7881|0
1637162700000|2021-11-17 15:25:00|7884.9|7883.1|7898.1|7896.3|7907.7|7905.9|7884.8|7883|0
1637163000000|2021-11-17 15:30:00|7898.2|7896.4|7912.8|7911|7913|7911.2|7897.6|7895.8|0
1637163300000|2021-11-17 15:35:00|7912.9|7911.1|7928.2|7926.4|7928.6|7926.8|7908|7906.2|0
1637163600000|2021-11-17 15:40:00|7929.7|7927.9|7915.3|7913.5|7930.5|7928.7|7915.3|7913.5|0
1637163900000|2021-11-17 15:45:00|7915.8|7914|7922.1|7920.3|7928.9|7927.1|7914.3|7912.5|0
1637164200000|2021-11-17 15:50:00|7922|7920.2|7924.7|7922.9|7929.5|7927.7|7921.5|7919.7|0
1637164500000|2021-11-17 15:55:00|7924.9|7923.1|7920.9|7919.1|7927.3|7925.5|7913.9|7912.1|0
1637164800000|2021-11-17 16:00:00|7921.1|7919.3|7924.6|7922.8|7925.1|7923.3|7916.6|7914.8|0
1637165100000|2021-11-17 16:05:00|7924.7|7922.9|7919.5|7917.7|7927.3|7925.5|7919.5|7917.7|0
1637165400000|2021-11-17 16:10:00|7919.8|7918|7915.4|7913.6|7925.8|7924|7915.4|7913.6|0
1637165700000|2021-11-17 16:15:00|7914.8|7913|7911|7909.2|7918.9|7917.1|7911|7909.2|0
1637166000000|2021-11-17 16:20:00|7910.3|7908.5|7908.9|7907.1|7919|7917.2|7908.8|7907|0
1637166300000|2021-11-17 16:25:00|7908.2|7906.4|7921.4|7919.6|7921.6|7919.8|7905.8|7904|0
1637166600000|2021-11-17 16:30:00|7920.7|7918.9|7919.2|7917.4|7921.9|7920.1|7914.7|7912.9|0
1637166900000|2021-11-17 16:35:00|7919.8|7918|7917|7915.2|7923.6|7921.8|7914.1|7912.3|0
1637167200000|2021-11-17 16:40:00|7916.7|7914.9|7930.7|7928.9|7932.8|7931|7916.2|7914.4|0
1637167500000|2021-11-17 16:45:00|7931.1|7929.3|7931.3|7929.5|7935.9|7934.1|7929.2|7927.4|0
1637167800000|2021-11-17 16:50:00|7931.5|7929.7|7923.5|7921.7|7933|7931.2|7922.3|7920.5|0
1637168100000|2021-11-17 16:55:00|7923.3|7921.5|7925.5|7923.7|7927.8|7926|7920.1|7918.3|0
1637168400000|2021-11-17 17:00:00|7925.6|7923.8|7921.6|7919.8|7930.2|7928.4|7919.2|7917.4|0
1637168700000|2021-11-17 17:05:00|7921.9|7920.1|7908.5|7906.7|7921.9|7920.1|7905.1|7903.3|0
1637169000000|2021-11-17 17:10:00|7907.9|7906.1|7908.5|7906.7|7913.2|7911.4|7905.6|7903.8|0
1637169300000|2021-11-17 17:15:00|7907.9|7906.1|7886.4|7884.6|7908.7|7906.9|7886.4|7884.6|0
1637169600000|2021-11-17 17:20:00|7886.5|7884.7|7882.4|7880.6|7891.9|7890.1|7882.4|7880.6|0
1637169900000|2021-11-17 17:25:00|7882.3|7880.5|7875.9|7874.1|7892.3|7890.5|7875.8|7874|0
1637170200000|2021-11-17 17:30:00|7876.2|7874.4|7876.3|7874.5|7881.3|7879.5|7871.6|7869.8|0
1637170500000|2021-11-17 17:35:00|7876.5|7874.7|7890.1|7888.3|7890.1|7888.3|7876.5|7874.7|0
1637170800000|2021-11-17 17:40:00|7889.2|7887.4|7881.8|7880|7891.2|7889.4|7874.2|7872.4|0
1637171100000|2021-11-17 17:45:00|7880.1|7878.3|7876.1|7874.3|7882.2|7880.4|7873.8|7872|0
1637171400000|2021-11-17 17:50:00|7876.2|7874.4|7863.8|7862|7876.2|7874.4|7860|7858.2|0
1637171700000|2021-11-17 17:55:00|7863.4|7861.6|7862.9|7861.1|7864.4|7862.6|7858.7|7856.9|0
1637172000000|2021-11-17 18:00:00|7863.1|7861.3|7859.6|7857.8|7864.7|7862.9|7854.6|7852.8|0
1637172300000|2021-11-17 18:05:00|7859.3|7857.5|7852.4|7850.6|7862.1|7860.3|7850.9|7849.1|0
1637172600000|2021-11-17 18:10:00|7852.5|7850.7|7857.8|7856|7857.8|7856|7844.1|7842.3|0
1637172900000|2021-11-17 18:15:00|7856.8|7855|7858.1|7856.3|7858.8|7857|7848.2|7846.4|0
1637173200000|2021-11-17 18:20:00|7858.8|7857|7873.5|7871.7|7877.4|7875.6|7857.8|7856|0
1637173500000|2021-11-17 18:25:00|7873.4|7871.6|7878.4|7876.6|7880.6|7878.8|7872.5|7870.7|0
1637173800000|2021-11-17 18:30:00|7878.3|7876.5|7876.3|7874.5|7880.3|7878.5|7873.7|7871.9|0
1637174100000|2021-11-17 18:35:00|7876.4|7874.6|7875.4|7873.6|7879.4|7877.6|7872.9|7871.1|0
1637174400000|2021-11-17 18:40:00|7875.6|7873.8|7889.2|7887.4|7890.2|7888.4|7873.4|7871.6|0
1637174700000|2021-11-17 18:45:00|7889.1|7887.3|7883|7881.2|7890.1|7888.3|7882.1|7880.3|0
1637175000000|2021-11-17 18:50:00|7882.9|7881.1|7892.9|7891.1|7895.8|7894|7882.9|7881.1|0
1637175300000|2021-11-17 18:55:00|7893|7891.2|7902.3|7900.5|7902.9|7901.1|7892.7|7890.9|0
1637175600000|2021-11-17 19:00:00|7902.2|7900.4|7894.5|7892.7|7902.6|7900.8|7888.6|7886.8|0
1637175900000|2021-11-17 19:05:00|7893.8|7892|7896|7894.2|7897|7895.2|7889.5|7887.7|0
1637176200000|2021-11-17 19:10:00|7895.7|7893.9|7893.1|7891.3|7895.7|7893.9|7888.8|7887|0
1637176500000|2021-11-17 19:15:00|7893|7891.2|7892|7890.2|7897.4|7895.6|7888|7886.2|0
1637176800000|2021-11-17 19:20:00|7891.9|7890.1|7885.9|7884.1|7892.2|7890.4|7884.7|7882.9|0
1637177100000|2021-11-17 19:25:00|7886|7884.2|7894.9|7893.1|7899.5|7897.7|7883.8|7882|0
1637177400000|2021-11-17 19:30:00|7894.6|7892.8|7885.8|7884|7900.6|7898.8|7884.8|7883|0
1637177700000|2021-11-17 19:35:00|7885.6|7883.8|7886.6|7884.8|7896.2|7894.4|7884.8|7883|0
1637178000000|2021-11-17 19:40:00|7886.5|7884.7|7886.7|7884.9|7889.4|7887.6|7882.4|7880.6|0
1637178300000|2021-11-17 19:45:00|7886.3|7884.5|7889.2|7887.4|7889.9|7888.1|7885|7883.2|0
1637178600000|2021-11-17 19:50:00|7889.3|7887.5|7887.6|7885.8|7889.7|7887.9|7883.6|7881.8|0
1637178900000|2021-11-17 19:55:00|7887.4|7885.6|7894.9|7893.1|7896.1|7894.3|7886.7|7884.9|0
1637179200000|2021-11-17 20:00:00|7894.4|7892.6|7877.9|7876.1|7895|7893.2|7877.2|7875.4|0
1637179500000|2021-11-17 20:05:00|7877.5|7875.7|7867.3|7865.5|7877.5|7875.7|7864.2|7862.4|0
1637179800000|2021-11-17 20:10:00|7867.1|7865.3|7876.5|7874.7|7877.7|7875.9|7866.5|7864.7|0
1637180100000|2021-11-17 20:15:00|7876.6|7874.8|7871.2|7869.4|7883.5|7881.7|7870.2|7868.4|0
1637180400000|2021-11-17 20:20:00|7871.1|7869.3|7874.8|7873|7878.3|7876.5|7870.8|7869|0
1637180700000|2021-11-17 20:25:00|7874.7|7872.9|7863.9|7862.1|7878.3|7876.5|7863.3|7861.5|0
1637181000000|2021-11-17 20:30:00|7864.8|7863|7872.7|7870.9|7874.1|7872.3|7864.8|7863|0
1637181300000|2021-11-17 20:35:00|7872.8|7871|7867.1|7865.3|7873.2|7871.4|7866.8|7865|0
1637181600000|2021-11-17 20:40:00|7867.2|7865.4|7865.7|7863.9|7869.9|7868.1|7857|7855.2|0
1637181900000|2021-11-17 20:45:00|7865.4|7863.6|7871.9|7870.1|7876.2|7874.4|7864.4|7862.6|0
1637182200000|2021-11-17 20:50:00|7870.6|7868.8|7865.5|7863.7|7877|7875.2|7865.5|7863.7|0
1637182500000|2021-11-17 20:55:00|7866.1|7864.3|7863.9|7862.1|7870.1|7868.3|7861|7859.2|0
1637182800000|2021-11-17 21:00:00|7864.5|7861.5|7861|7858|7868.5|7865.5|7860.4|7857.4|0
1637183100000|2021-11-17 21:05:00|7861.1|7858.1|7859.9|7856.9|7862.5|7859.5|7859.2|7856.2|0
1637183400000|2021-11-17 21:10:00|7859.8|7856.8|7862.4|7859.4|7862.4|7859.4|7858.9|7855.9|0
1637183700000|2021-11-17 21:15:00|7863.2|7860.2|7870.3|7867.3|7875.7|7872.7|7861.8|7858.8|0
1637184000000|2021-11-17 21:20:00|7873.5|7870.5|7884.7|7881.7|7896.1|7893.1|7869|7866|0
1637184300000|2021-11-17 21:25:00|7884.8|7881.8|7895.1|7892.1|7897.5|7894.5|7883.7|7880.7|0
1637184600000|2021-11-17 21:30:00|7895.4|7892.4|7890.7|7887.7|7896.2|7893.2|7887.3|7884.3|0
1637184900000|2021-11-17 21:35:00|7890.9|7887.9|7883.7|7880.7|7891.6|7888.6|7882.5|7879.5|0
1637185200000|2021-11-17 21:40:00|7883.6|7880.6|7888.2|7885.2|7894|7891|7883.1|7880.1|0
1637185500000|2021-11-17 21:45:00|7888.4|7885.4|7900.6|7897.6|7900.7|7897.7|7887.6|7884.6|0
1637185800000|2021-11-17 21:50:00|7900.9|7897.9|7899.1|7896.1|7904.5|7901.5|7898|7895|0
1637186100000|2021-11-17 21:55:00|7898.9|7895.9|7903.9|7900.9|7905.7|7902.7|7898.9|7895.9|0
1637186400000|2021-11-17 22:00:00|7903.7|7900.7|7906.3|7903.3|7907.5|7904.5|7902.3|7899.3|0
1637186700000|2021-11-17 22:05:00|7906.5|7903.5|7917.5|7914.5|7918.7|7915.7|7905|7902|0
1637187000000|2021-11-17 22:10:00|7917.4|7914.4|7915.4|7912.4|7918.2|7915.2|7915.1|7912.1|0
1637187300000|2021-11-17 22:15:00|7913.6|7910.6|7907.6|7904.6|7915.6|7912.6|7906.7|7903.7|0
1637187600000|2021-11-17 22:20:00|7906.5|7903.5|7905.3|7902.3|7908|7905|7900.9|7897.9|0
1637187900000|2021-11-17 22:25:00|7904.7|7901.7|7902.3|7899.3|7908.5|7905.5|7900.9|7897.9|0
1637188200000|2021-11-17 22:30:00|7902|7899|7906.8|7903.8|7907.5|7904.5|7901.1|7898.1|0
1637188500000|2021-11-17 22:35:00|7906.9|7903.9|7909.4|7906.4|7909.6|7906.6|7904.9|7901.9|0
1637188800000|2021-11-17 22:40:00|7909.3|7906.3|7905.3|7902.3|7909.9|7906.9|7905.1|7902.1|0
1637189100000|2021-11-17 22:45:00|7905.7|7902.7|7905.1|7902.1|7905.8|7902.8|7903.9|7900.9|0
1637189400000|2021-11-17 22:50:00|7905.3|7902.3|7906.5|7903.5|7906.5|7903.5|7904.7|7901.7|0
1637189700000|2021-11-17 22:55:00|7906.9|7903.9|7913.2|7910.2|7915.1|7912.1|7906.7|7903.7|0
1637190000000|2021-11-17 23:00:00|7913.6|7910.6|7914.7|7911.7|7916.4|7913.4|7912|7909|0
1637190300000|2021-11-17 23:05:00|7914.9|7911.9|7915.1|7912.1|7915.6|7912.6|7913.6|7910.6|0
1637190600000|2021-11-17 23:10:00|7915.2|7912.2|7910.6|7907.6|7915.2|7912.2|7908.5|7905.5|0
1637190900000|2021-11-17 23:15:00|7910.7|7907.7|7911.5|7908.5|7911.5|7908.5|7909|7906|0
1637191200000|2021-11-17 23:20:00|7911.6|7908.6|7911.6|7908.6|7912.5|7909.5|7910|7907|0
1637191500000|2021-11-17 23:25:00|7912.1|7909.1|7912.4|7909.4|7913.9|7910.9|7912|7909|0
1637191800000|2021-11-17 23:30:00|7912.3|7909.3|7914.2|7911.2|7917.5|7914.5|7911.7|7908.7|0
1637192100000|2021-11-17 23:35:00|7913.9|7910.9|7914.3|7911.3|7914.9|7911.9|7913.6|7910.6|0
1637192400000|2021-11-17 23:40:00|7914.4|7911.4|7912.5|7909.5|7915|7912|7912.5|7909.5|0
1637192700000|2021-11-17 23:45:00|7912.6|7909.6|7910.3|7907.3|7912.8|7909.8|7910.1|7907.1|0
1637193000000|2021-11-17 23:50:00|7910.4|7907.4|7911.2|7908.2|7912|7909|7910.2|7907.2|0
1637193300000|2021-11-17 23:55:00|7911.1|7908.1|7910.6|7907.6|7911.7|7908.7|7909.6|7906.6|0
1637193600000|2021-11-18 00:00:00|7910.5|7907.5|7911.2|7908.2|7911.4|7908.4|7910.4|7907.4|0
1637193900000|2021-11-18 00:05:00|7911.3|7908.3|7910|7907|7911.4|7908.4|7909.4|7906.4|0
1637194200000|2021-11-18 00:10:00|7909.9|7906.9|7910|7907|7910.8|7907.8|7909.2|7906.2|0
1637194500000|2021-11-18 00:15:00|7909.9|7906.9|7911.2|7908.2|7911.5|7908.5|7909.7|7906.7|0
1637194800000|2021-11-18 00:20:00|7911.3|7908.3|7910.6|7907.6|7911.9|7908.9|7910.5|7907.5|0
1637195100000|2021-11-18 00:25:00|7910.7|7907.7|7910.7|7907.7|7912.3|7909.3|7910.5|7907.5|0
1637195400000|2021-11-18 00:30:00|7910.9|7907.9|7910.7|7907.7|7911.2|7908.2|7910.4|7907.4|0
1637195700000|2021-11-18 00:35:00|7911|7908|7912|7909|7912.1|7909.1|7910.8|7907.8|0
1637196000000|2021-11-18 00:40:00|7912.1|7909.1|7913.3|7910.3|7913.3|7910.3|7912.1|7909.1|0
1637196300000|2021-11-18 00:45:00|7913.2|7910.2|7915.7|7912.7|7915.7|7912.7|7913.2|7910.2|0
1637196600000|2021-11-18 00:50:00|7915.8|7912.8|7914.3|7911.3|7916.1|7913.1|7913.4|7910.4|0
1637196900000|2021-11-18 00:55:00|7914.1|7911.1|7915.3|7910.3|7915.3|7911.8|7912.5|7909.5|0
1637197200000|2021-11-18 01:00:00|7915.2|7910.2|7915.8|7910.8|7916.8|7911.8|7915.1|7910.1|0
1637197500000|2021-11-18 01:05:00|7916|7911|7918|7913|7918.3|7913.3|7915.7|7910.7|0
1637197800000|2021-11-18 01:10:00|7917.9|7912.9|7916.3|7911.3|7918.1|7913.1|7916.1|7911.1|0
1637198100000|2021-11-18 01:15:00|7916.5|7911.5|7917.4|7912.4|7918.2|7913.2|7915.8|7910.8|0
1637198400000|2021-11-18 01:20:00|7917.5|7912.5|7916.4|7911.4|7918.2|7913.2|7916.4|7911.4|0
1637198700000|2021-11-18 01:25:00|7916.5|7911.5|7917.9|7912.9|7919.2|7914.2|7916|7911|0
1637199000000|2021-11-18 01:30:00|7918|7913|7918.2|7913.2|7918.5|7913.5|7917.1|7912.1|0
1637199300000|2021-11-18 01:35:00|7918.3|7913.3|7917.9|7912.9|7919.1|7914.1|7917.8|7912.8|0
1637199600000|2021-11-18 01:40:00|7918|7913|7917.2|7912.2|7919.4|7914.4|7917|7912|0
1637199900000|2021-11-18 01:45:00|7917.1|7912.1|7918.4|7913.4|7918.6|7913.6|7916.7|7911.7|0
1637200200000|2021-11-18 01:50:00|7918.3|7913.3|7917.3|7912.3|7918.8|7913.8|7916.8|7911.8|0
1637200500000|2021-11-18 01:55:00|7917.4|7912.4|7917.9|7912.9|7918.7|7913.7|7917.3|7912.3|0
1637200800000|2021-11-18 02:00:00|7917.8|7912.8|7918.5|7913.5|7919.2|7914.2|7917.8|7912.8|0
1637201100000|2021-11-18 02:05:00|7918.7|7913.7|7916.8|7911.8|7919|7914|7916.7|7911.7|0
1637201400000|2021-11-18 02:10:00|7916.7|7911.7|7916.2|7911.2|7918.2|7913.2|7915.2|7910.2|0
1637201700000|2021-11-18 02:15:00|7916.1|7911.1|7859.1|7854.1|7916.2|7911.2|7858.9|7853.9|0
1637202000000|2021-11-18 02:20:00|7859.2|7854.2|7879.3|7874.3|7879.9|7874.9|7859|7854|0
1637202300000|2021-11-18 02:25:00|7879.4|7874.4|7896.5|7891.5|7896.6|7891.6|7879.2|7874.2|0
1637202600000|2021-11-18 02:30:00|7896.7|7891.7|7899.4|7894.4|7900.6|7895.6|7896.4|7891.4|0
1637202900000|2021-11-18 02:35:00|7899.5|7894.5|7901.9|7896.9|7902.2|7897.2|7899.2|7894.2|0
1637203200000|2021-11-18 02:40:00|7901.8|7896.8|7900.3|7895.3|7902.3|7897.3|7900.2|7895.2|0
1637203500000|2021-11-18 02:45:00|7900.4|7895.4|7900.3|7895.3|7900.8|7895.8|7899.8|7894.8|0
1637203800000|2021-11-18 02:50:00|7900.4|7895.4|7899.2|7894.2|7901.5|7896.5|7899.2|7894.2|0
1637204100000|2021-11-18 02:55:00|7899.4|7894.4|7899.1|7894.1|7900.3|7895.3|7898.5|7893.5|0
1637204400000|2021-11-18 03:00:00|7899|7894|7898.7|7893.7|7899.1|7894.1|7897.1|7892.1|0
1637204700000|2021-11-18 03:05:00|7898.8|7893.8|7899|7894|7900.8|7895.8|7898.6|7893.6|0
1637205000000|2021-11-18 03:10:00|7898.9|7893.9|7899.4|7894.4|7900.1|7895.1|7898.6|7893.6|0
1637205300000|2021-11-18 03:15:00|7899.3|7894.3|7898.6|7893.6|7900.2|7895.2|7898.6|7893.6|0
1637205600000|2021-11-18 03:20:00|7898.3|7893.3|7898.9|7893.9|7899.9|7894.9|7898.3|7893.3|0
1637205900000|2021-11-18 03:25:00|7899|7894|7899.6|7894.6|7899.9|7894.9|7898.6|7893.6|0
1637206200000|2021-11-18 03:30:00|7899.5|7894.5|7899.3|7894.3|7900.3|7895.3|7899.1|7894.1|0
1637206500000|2021-11-18 03:35:00|7899.4|7894.4|7900.3|7895.3|7901.7|7896.7|7899.3|7894.3|0
1637206800000|2021-11-18 03:40:00|7900.2|7895.2|7900.6|7895.6|7900.9|7895.9|7899.4|7894.4|0
1637207100000|2021-11-18 03:45:00|7900.5|7895.5|7902.1|7897.1|7902.3|7897.3|7900.5|7895.5|0
1637207400000|2021-11-18 03:50:00|7902|7897|7902.2|7897.2|7903.8|7898.8|7902|7897|0
1637207700000|2021-11-18 03:55:00|7902.3|7897.3|7900.9|7895.9|7902.8|7897.8|7900.9|7895.9|0
1637208000000|2021-11-18 04:00:00|7901|7896|7902.3|7897.3|7902.6|7897.6|7900.9|7895.9|0
1637208300000|2021-11-18 04:05:00|7902.4|7897.4|7901.6|7896.6|7903|7898|7901.5|7896.5|0
1637208600000|2021-11-18 04:10:00|7901.5|7896.5|7900.8|7895.8|7902.6|7897.6|7900.5|7895.5|0
1637208900000|2021-11-18 04:15:00|7900.9|7895.9|7902.3|7897.3|7902.5|7897.5|7900.8|7895.8|0
1637209200000|2021-11-18 04:20:00|7902.4|7897.4|7902.3|7897.3|7903|7898|7902|7897|0
1637209500000|2021-11-18 04:25:00|7902.2|7897.2|7902.2|7897.2|7902.6|7897.6|7902|7897|0
1637209800000|2021-11-18 04:30:00|7902.3|7897.3|7902.4|7897.4|7903|7898|7901.9|7896.9|0
1637210100000|2021-11-18 04:35:00|7902.3|7897.3|7901.8|7896.8|7902.6|7897.6|7901.3|7896.3|0
1637210400000|2021-11-18 04:40:00|7901.9|7896.9|7901.3|7896.3|7902|7897|7901.3|7896.3|0
1637210700000|2021-11-18 04:45:00|7901.5|7896.5|7902|7897|7902|7897|7901.4|7896.4|0
1637211000000|2021-11-18 04:50:00|7902.1|7897.1|7902.8|7897.8|7902.9|7897.9|7902.1|7897.1|0
1637211300000|2021-11-18 04:55:00|7902.9|7897.9|7904.1|7899.1|7904.6|7899.6|7902.2|7897.2|0
1637211600000|2021-11-18 05:00:00|7904.2|7899.2|7906.5|7901.5|7906.7|7901.7|7903.8|7898.8|0
1637211900000|2021-11-18 05:05:00|7906.4|7901.4|7905.3|7900.3|7907.3|7902.3|7904.9|7899.9|0
1637212200000|2021-11-18 05:10:00|7905.4|7900.4|7905.3|7900.3|7905.7|7900.7|7904.1|7899.1|0
1637212500000|2021-11-18 05:15:00|7905.4|7900.4|7903.8|7898.8|7905.7|7900.7|7903.5|7898.5|0
1637212800000|2021-11-18 05:20:00|7903.9|7898.9|7904|7899|7904.5|7899.5|7903.6|7898.6|0
1637213100000|2021-11-18 05:25:00|7903.8|7898.8|7904.3|7899.3|7905|7900|7903.8|7898.8|0
1637213400000|2021-11-18 05:30:00|7903.9|7898.9|7905.5|7900.5|7906|7901|7903.9|7898.9|0
1637213700000|2021-11-18 05:35:00|7905.6|7900.6|7905|7900|7906.1|7901.1|7904.9|7899.9|0
1637214000000|2021-11-18 05:40:00|7904.9|7899.9|7905.2|7900.2|7905.5|7900.5|7904.7|7899.7|0
1637214300000|2021-11-18 05:45:00|7905.1|7900.1|7904.2|7899.2|7905.3|7900.3|7904|7899|0
1637214600000|2021-11-18 05:50:00|7904.3|7899.3|7902.6|7897.6|7904.5|7899.5|7902.1|7897.1|0
1637214900000|2021-11-18 05:55:00|7902.7|7897.7|7903.4|7898.4|7903.8|7898.8|7902.3|7897.3|0
1637215200000|2021-11-18 06:00:00|7903.6|7898.6|7903.7|7898.7|7904.3|7899.3|7903|7898|0
1637215500000|2021-11-18 06:05:00|7903.6|7898.6|7903.6|7898.6|7904.3|7899.3|7903|7898|0
1637215800000|2021-11-18 06:10:00|7903.5|7898.5|7902.1|7897.1|7903.5|7898.5|7901.8|7896.8|0
1637216100000|2021-11-18 06:15:00|7902|7897|7902.3|7897.3|7902.3|7897.3|7901.5|7896.5|0
1637216400000|2021-11-18 06:20:00|7902.2|7897.2|7903|7898|7903.7|7898.7|7902.1|7897.1|0
1637216700000|2021-11-18 06:25:00|7902.9|7897.9|7905.8|7900.8|7906|7901|7902.9|7897.9|0
1637217000000|2021-11-18 06:30:00|7905.7|7900.7|7905.3|7900.3|7905.9|7900.9|7904.5|7899.5|0
1637217300000|2021-11-18 06:35:00|7905.4|7900.4|7906.2|7901.2|7906.4|7901.4|7905.3|7900.3|0
1637217600000|2021-11-18 06:40:00|7906.3|7901.3|7908.1|7903.1|7908.2|7903.2|7906.1|7901.1|0
1637217900000|2021-11-18 06:45:00|7908.2|7903.2|7905.3|7900.3|7908.2|7903.2|7905|7900|0
1637218200000|2021-11-18 06:50:00|7905.1|7900.1|7904.5|7899.5|7905.1|7900.1|7904|7899|0
1637218500000|2021-11-18 06:55:00|7905|7900|7906.5|7901.5|7907.5|7902.5|7904.9|7899.9|0
1637218800000|2021-11-18 07:00:00|7906.4|7901.4|7906.2|7901.2|7907|7902|7904.9|7899.9|0
1637219100000|2021-11-18 07:05:00|7906.3|7901.3|7907.9|7902.9|7908|7903|7906.1|7901.1|0
1637219400000|2021-11-18 07:10:00|7908|7903|7910.1|7905.1|7911.2|7906.2|7908|7903|0
1637219700000|2021-11-18 07:15:00|7910.3|7905.3|7909.6|7904.6|7910.8|7905.8|7909.3|7904.3|0
1637220000000|2021-11-18 07:20:00|7909.8|7904.8|7909.8|7904.8|7910|7905|7908.8|7903.8|0
1637220300000|2021-11-18 07:25:00|7909.7|7904.7|7908.8|7903.8|7910.3|7905.3|7908.6|7903.6|0
1637220600000|2021-11-18 07:30:00|7908.7|7903.7|7909.6|7904.6|7910.2|7905.2|7908.4|7903.4|0
1637220900000|2021-11-18 07:35:00|7909.7|7904.7|7909.3|7904.3|7910.6|7905.6|7909.2|7904.2|0
1637221200000|2021-11-18 07:40:00|7909.2|7904.2|7912.4|7907.4|7912.4|7907.4|7908.9|7903.9|0
1637221500000|2021-11-18 07:45:00|7912.3|7907.3|7910.5|7905.5|7912.4|7907.4|7910.4|7905.4|0
1637221800000|2021-11-18 07:50:00|7910.4|7905.4|7911.7|7906.7|7912.4|7907.4|7910.3|7905.3|0
1637222100000|2021-11-18 07:55:00|7911.8|7906.8|7913.1|7908.1|7914.6|7909.6|7911.8|7906.8|0
1637222400000|2021-11-18 08:00:00|7913.2|7908.2|7915.4|7910.4|7917.1|7912.1|7911.3|7906.3|0
1637222700000|2021-11-18 08:05:00|7915.3|7910.3|7918|7913|7918|7913|7914.5|7909.5|0
1637223000000|2021-11-18 08:10:00|7917.9|7912.9|7918.1|7913.1|7919.1|7914.1|7916.8|7911.8|0
1637223300000|2021-11-18 08:15:00|7918.3|7913.3|7919.2|7914.2|7920.7|7915.7|7918.1|7913.1|0
1637223600000|2021-11-18 08:20:00|7919.1|7914.1|7921.5|7916.5|7922.6|7917.6|7919|7914|0
1637223900000|2021-11-18 08:25:00|7921.4|7916.4|7920.9|7915.9|7921.8|7916.8|7919.6|7914.6|0
1637224200000|2021-11-18 08:30:00|7920.8|7915.8|7918.3|7913.3|7921|7916|7917.2|7912.2|0
1637224500000|2021-11-18 08:35:00|7918.2|7913.2|7919.8|7914.8|7919.8|7914.8|7917.4|7912.4|0
1637224800000|2021-11-18 08:40:00|7919.7|7914.7|7919.3|7914.3|7919.9|7914.9|7917.2|7912.2|0
1637225100000|2021-11-18 08:45:00|7919.4|7914.4|7918.9|7913.9|7921|7916|7918.2|7913.2|0
1637225400000|2021-11-18 08:50:00|7918.8|7913.8|7920.5|7915.5|7921.1|7916.1|7917.7|7912.7|0
1637225700000|2021-11-18 08:55:00|7920.4|7915.4|7926.6|7921.6|7928.2|7923.2|7920.4|7915.4|0
1637226000000|2021-11-18 09:00:00|7926.5|7921.5|7955.5|7952.5|7964.8|7961.8|7926.3|7921.3|0
1637226300000|2021-11-18 09:05:00|7955.1|7952.1|7954.2|7951.2|7959.3|7956.3|7947|7944|0
1637226600000|2021-11-18 09:10:00|7954.5|7951.5|7950.2|7947.2|7956.3|7953.3|7948.5|7945.5|0
1637226900000|2021-11-18 09:15:00|7950.4|7947.4|7952.7|7949.7|7953.7|7950.7|7945.7|7942.7|0
1637227200000|2021-11-18 09:20:00|7950.4|7947.4|7951.6|7948.6|7953.5|7950.5|7947.8|7944.8|0
1637227500000|2021-11-18 09:25:00|7951.8|7948.8|7955.1|7952.1|7958|7955|7949.5|7946.5|0
1637227800000|2021-11-18 09:30:00|7954.9|7951.9|7941.7|7938.7|7956.9|7953.9|7940.4|7937.4|0
1637228100000|2021-11-18 09:35:00|7943.2|7940.2|7948.1|7945.1|7951|7948|7943.2|7940.2|0
1637228400000|2021-11-18 09:40:00|7948.2|7945.2|7951.2|7948.2|7951.8|7948.8|7943.4|7940.4|0
1637228700000|2021-11-18 09:45:00|7951|7948|7948.4|7945.4|7952.3|7949.3|7947.8|7944.8|0
1637229000000|2021-11-18 09:50:00|7948.3|7945.3|7948.2|7945.2|7950.9|7947.9|7946.8|7943.8|0
1637229300000|2021-11-18 09:55:00|7949.4|7946.4|7949.3|7946.3|7950.3|7947.3|7946.5|7943.5|0
1637229600000|2021-11-18 10:00:00|7949.4|7946.4|7945.7|7942.7|7950.4|7947.4|7943|7940|0
1637229900000|2021-11-18 10:05:00|7945.6|7942.6|7942.6|7939.6|7945.6|7942.6|7941|7938|0
1637230200000|2021-11-18 10:10:00|7942.5|7939.5|7950|7947|7950|7947|7941.3|7938.3|0
1637230500000|2021-11-18 10:15:00|7949.8|7946.8|7952.7|7949.7|7953.5|7950.5|7946.5|7943.5|0
1637230800000|2021-11-18 10:20:00|7952.5|7949.5|7949.8|7946.8|7952.7|7949.7|7948.7|7945.7|0
1637231100000|2021-11-18 10:25:00|7949.6|7946.6|7953.2|7950.2|7954|7951|7948.6|7945.6|0
1637231400000|2021-11-18 10:30:00|7953|7950|7950.9|7947.9|7953.4|7950.4|7949.4|7946.4|0
1637231700000|2021-11-18 10:35:00|7949.8|7946.8|7949.6|7946.6|7951.9|7948.9|7948|7945|0
1637232000000|2021-11-18 10:40:00|7949.3|7946.3|7951.5|7948.5|7951.7|7948.7|7949.3|7946.3|0
1637232300000|2021-11-18 10:45:00|7951.6|7948.6|7954.3|7951.3|7954.9|7951.9|7951.5|7948.5|0
1637232600000|2021-11-18 10:50:00|7954.5|7951.5|7954|7951|7955.3|7952.3|7952.3|7949.3|0
1637232900000|2021-11-18 10:55:00|7954.1|7951.1|7955.6|7952.6|7955.7|7952.7|7951.8|7948.8|0
1637233200000|2021-11-18 11:00:00|7955.8|7952.8|7952.3|7949.3|7958.6|7955.6|7952.1|7949.1|0
1637233500000|2021-11-18 11:05:00|7952.1|7949.1|7950.6|7947.6|7952.3|7949.3|7948.6|7945.6|0
1637233800000|2021-11-18 11:10:00|7950.2|7947.2|7949.6|7946.6|7950.5|7947.5|7947.5|7944.5|0
1637234100000|2021-11-18 11:15:00|7949.5|7946.5|7948.7|7945.7|7949.5|7946.5|7947.9|7944.9|0
1637234400000|2021-11-18 11:20:00|7948.5|7945.5|7942.3|7939.3|7952.6|7949.6|7941.1|7938.1|0
1637234700000|2021-11-18 11:25:00|7942.4|7939.4|7926.7|7923.7|7944.5|7941.5|7926.6|7923.6|0
1637235000000|2021-11-18 11:30:00|7926.9|7923.9|7926.9|7923.9|7927.9|7924.9|7920.7|7917.7|0
1637235300000|2021-11-18 11:35:00|7927|7924|7928.4|7925.4|7928.4|7925.4|7924.3|7921.3|0
1637235600000|2021-11-18 11:40:00|7928.2|7925.2|7933.6|7930.6|7935|7932|7928.2|7925.2|0
1637235900000|2021-11-18 11:45:00|7934.1|7931.1|7928.7|7925.7|7934.3|7931.3|7923.7|7920.7|0
1637236200000|2021-11-18 11:50:00|7928.5|7925.5|7918.8|7915.8|7928.5|7925.5|7918.5|7915.5|0
1637236500000|2021-11-18 11:55:00|7918.7|7915.7|7920.6|7917.6|7922.5|7919.5|7918|7915|0
1637236800000|2021-11-18 12:00:00|7916.3|7913.3|7922.7|7919.7|7922.7|7919.7|7915|7912|0
1637237100000|2021-11-18 12:05:00|7923|7920|7921.8|7918.8|7928.9|7925.9|7921.5|7918.5|0
1637237400000|2021-11-18 12:10:00|7922.5|7919.5|7914.4|7911.4|7923.8|7920.8|7914|7911|0
1637237700000|2021-11-18 12:15:00|7913.7|7910.7|7917.4|7914.4|7918.4|7915.4|7910.8|7907.8|0
1637238000000|2021-11-18 12:20:00|7917.2|7914.2|7914.1|7911.1|7917.3|7914.3|7913.6|7910.6|0
1637238300000|2021-11-18 12:25:00|7914.2|7911.2|7918.3|7915.3|7918.5|7915.5|7913.4|7910.4|0
1637238600000|2021-11-18 12:30:00|7918.5|7915.5|7909.2|7906.2|7919.8|7916.8|7906.1|7903.1|0
1637238900000|2021-11-18 12:35:00|7910.2|7907.2|7908.3|7905.3|7910.2|7907.2|7904.5|7901.5|0
1637239200000|2021-11-18 12:40:00|7908.6|7905.6|7911.6|7908.6|7914.2|7911.2|7908.6|7905.6|0
1637239500000|2021-11-18 12:45:00|7911.7|7908.7|7912.9|7909.9|7914.7|7911.7|7910.1|7907.1|0
1637239800000|2021-11-18 12:50:00|7913|7910|7916.4|7913.4|7916.7|7913.7|7911.2|7908.2|0
1637240100000|2021-11-18 12:55:00|7915.6|7912.6|7908.1|7905.1|7915.6|7912.6|7907.4|7904.4|0
1637240400000|2021-11-18 13:00:00|7908|7905|7906.1|7903.1|7911.3|7908.3|7906.1|7903.1|0
1637240700000|2021-11-18 13:05:00|7906.2|7903.2|7902.8|7899.8|7906.3|7903.3|7895.4|7892.4|0
1637241000000|2021-11-18 13:10:00|7902.9|7899.9|7906.2|7903.2|7907.9|7904.9|7900.2|7897.2|0
1637241300000|2021-11-18 13:15:00|7906.3|7903.3|7906.5|7903.5|7910|7907|7905.1|7902.1|0
1637241600000|2021-11-18 13:20:00|7906.9|7903.9|7903.9|7900.9|7910.5|7907.5|7902.2|7899.2|0
1637241900000|2021-11-18 13:25:00|7903.8|7900.8|7904.1|7901.1|7904.7|7901.7|7901.2|7898.2|0
1637242200000|2021-11-18 13:30:00|7904.3|7901.3|7904|7901|7908|7905|7903.5|7900.5|0
1637242500000|2021-11-18 13:35:00|7903.5|7900.5|7909.1|7906.1|7909.4|7906.4|7901.7|7898.7|0
1637242800000|2021-11-18 13:40:00|7909.3|7906.3|7908.5|7905.5|7913|7910|7907.8|7904.8|0
1637243100000|2021-11-18 13:45:00|7908.2|7905.2|7916.7|7913.7|7918.4|7915.4|7908.1|7905.1|0
1637243400000|2021-11-18 13:50:00|7916.6|7913.6|7918.4|7915.4|7918.8|7915.8|7914|7911|0
1637243700000|2021-11-18 13:55:00|7918|7915|7916|7913|7920|7917|7914.6|7911.6|0
1637244000000|2021-11-18 14:00:00|7915.8|7912.8|7903.6|7900.6|7916.2|7913.2|7901.7|7898.7|0
1637244300000|2021-11-18 14:05:00|7903.5|7900.5|7904.5|7901.5|7905.2|7902.2|7900.3|7897.3|0
1637244600000|2021-11-18 14:10:00|7904|7901|7903.4|7900.4|7907.3|7904.3|7899.6|7896.6|0
1637244900000|2021-11-18 14:15:00|7903.1|7900.1|7900.8|7897.8|7904.2|7901.2|7899.1|7896.1|0
1637245200000|2021-11-18 14:20:00|7901.4|7898.4|7901.4|7898.4|7902.1|7899.1|7897.1|7894.1|0
1637245500000|2021-11-18 14:25:00|7898.2|7895.2|7890.8|7887.8|7900.2|7897.2|7886|7883|0
1637245800000|2021-11-18 14:30:00|7882.7|7879.7|7856.6|7854.8|7900.9|7897.9|7853.6|7851.8|0
1637246100000|2021-11-18 14:35:00|7857.3|7855.5|7879.3|7877.5|7882.6|7880.8|7857.3|7855.5|0
1637246400000|2021-11-18 14:40:00|7878.8|7877|7876.1|7874.3|7883.1|7881.3|7866.7|7864.9|0
1637246700000|2021-11-18 14:45:00|7873.8|7872|7889.3|7887.5|7897.4|7895.6|7873.8|7872|0
1637247000000|2021-11-18 14:50:00|7889.7|7887.9|7875.2|7873.4|7894.3|7892.5|7864.7|7862.9|0
1637247300000|2021-11-18 14:55:00|7875.9|7874.1|7869.9|7868.1|7879.3|7877.5|7865.7|7863.9|0
1637247600000|2021-11-18 15:00:00|7870.6|7868.8|7865.1|7863.3|7871.2|7869.4|7854.1|7852.3|0
1637247900000|2021-11-18 15:05:00|7865|7863.2|7850.5|7848.7|7878.5|7876.7|7850.5|7848.7|0
1637248200000|2021-11-18 15:10:00|7850.4|7848.6|7819.3|7817.5|7850.5|7848.7|7812.2|7810.4|0
1637248500000|2021-11-18 15:15:00|7818.7|7816.9|7810.4|7808.6|7833.6|7831.8|7810.4|7808.6|0
1637248800000|2021-11-18 15:20:00|7809|7807.2|7814.6|7812.8|7820.2|7818.4|7798.5|7796.7|0
1637249100000|2021-11-18 15:25:00|7814.5|7812.7|7818.8|7817|7822.5|7820.7|7812.2|7810.4|0
1637249400000|2021-11-18 15:30:00|7818.7|7816.9|7834.6|7832.8|7839.4|7837.6|7818.7|7816.9|0
1637249700000|2021-11-18 15:35:00|7834.8|7833|7837.3|7835.5|7843.8|7842|7832.3|7830.5|0
1637250000000|2021-11-18 15:40:00|7838|7836.2|7822|7820.2|7841.7|7839.9|7817.7|7815.9|0
1637250300000|2021-11-18 15:45:00|7822.7|7820.9|7831.3|7829.5|7833.7|7831.9|7822.7|7820.9|0
1637250600000|2021-11-18 15:50:00|7830.8|7829|7842.6|7840.8|7842.6|7840.8|7829.5|7827.7|0
1637250900000|2021-11-18 15:55:00|7842.4|7840.6|7846.6|7844.8|7849.7|7847.9|7835.4|7833.6|0
1637251200000|2021-11-18 16:00:00|7846.5|7844.7|7831.7|7829.9|7853.7|7851.9|7830.8|7829|0
1637251500000|2021-11-18 16:05:00|7831.6|7829.8|7834|7832.2|7839.2|7837.4|7827.4|7825.6|0
1637251800000|2021-11-18 16:10:00|7833.7|7831.9|7849.4|7847.6|7854.7|7852.9|7832.2|7830.4|0
1637252100000|2021-11-18 16:15:00|7849.5|7847.7|7860.5|7858.7|7861.9|7860.1|7847.4|7845.6|0
1637252400000|2021-11-18 16:20:00|7860.1|7858.3|7861.3|7859.5|7864.2|7862.4|7856|7854.2|0
1637252700000|2021-11-18 16:25:00|7861.4|7859.6|7861.5|7859.7|7867.9|7866.1|7861|7859.2|0
1637253000000|2021-11-18 16:30:00|7861.4|7859.6|7877.7|7875.9|7878.7|7876.9|7859.6|7857.8|0
1637253300000|2021-11-18 16:35:00|7877.9|7876.1|7890.4|7888.6|7892.1|7890.3|7876|7874.2|0
1637253600000|2021-11-18 16:40:00|7890.8|7889|7901.9|7900.1|7903|7901.2|7888.1|7886.3|0
1637253900000|2021-11-18 16:45:00|7902|7900.2|7906.7|7904.9|7912.2|7910.4|7902|7900.2|0
1637254200000|2021-11-18 16:50:00|7907.1|7905.3|7903.7|7901.9|7909.6|7907.8|7898|7896.2|0
1637254500000|2021-11-18 16:55:00|7903.8|7902|7895.3|7893.5|7904.2|7902.4|7893.9|7892.1|0
1637254800000|2021-11-18 17:00:00|7897|7895.2|7907.7|7905.9|7908.4|7906.6|7893.1|7891.3|0
1637255100000|2021-11-18 17:05:00|7907.5|7905.7|7902.8|7901|7910.2|7908.4|7902.7|7900.9|0
1637255400000|2021-11-18 17:10:00|7902.9|7901.1|7903.1|7901.3|7906.8|7905|7902|7900.2|0
1637255700000|2021-11-18 17:15:00|7903.2|7901.4|7902.6|7900.8|7907.5|7905.7|7896.6|7894.8|0
1637256000000|2021-11-18 17:20:00|7903.1|7901.3|7905.8|7904|7906.1|7904.3|7900.7|7898.9|0
1637256300000|2021-11-18 17:25:00|7905.3|7903.5|7903.5|7901.7|7906.3|7904.5|7897.6|7895.8|0
1637256600000|2021-11-18 17:30:00|7903.1|7901.3|7890.8|7889|7905.5|7903.7|7889.3|7887.5|0
1637256900000|2021-11-18 17:35:00|7890.9|7889.1|7881.9|7880.1|7895.2|7893.4|7877.1|7875.3|0
1637257200000|2021-11-18 17:40:00|7882.1|7880.3|7875.7|7873.9|7883.9|7882.1|7875|7873.2|0
1637257500000|2021-11-18 17:45:00|7876.1|7874.3|7856|7854.2|7876.3|7874.5|7855.1|7853.3|0
1637257800000|2021-11-18 17:50:00|7855.6|7853.8|7861.7|7859.9|7861.8|7860|7847.3|7845.5|0
1637258100000|2021-11-18 17:55:00|7861.6|7859.8|7855.7|7853.9|7861.6|7859.8|7846.5|7844.7|0
1637258400000|2021-11-18 18:00:00|7855.3|7853.5|7859.7|7857.9|7859.9|7858.1|7850.2|7848.4|0
1637258700000|2021-11-18 18:05:00|7859.1|7857.3|7855|7853.2|7863.7|7861.9|7852.2|7850.4|0
1637259000000|2021-11-18 18:10:00|7854.8|7853|7863.6|7861.8|7865.8|7864|7854.8|7853|0
1637259300000|2021-11-18 18:15:00|7862.8|7861|7842.9|7841.1|7863.3|7861.5|7839.8|7838|0
1637259600000|2021-11-18 18:20:00|7842.7|7840.9|7846.5|7844.7|7849.8|7848|7842.2|7840.4|0
1637259900000|2021-11-18 18:25:00|7846.8|7845|7843.3|7841.5|7852.4|7850.6|7841.2|7839.4|0
1637260200000|2021-11-18 18:30:00|7842.6|7840.8|7838|7836.2|7842.7|7840.9|7835.2|7833.4|0
1637260500000|2021-11-18 18:35:00|7837.8|7836|7831.2|7829.4|7841.2|7839.4|7830.9|7829.1|0
1637260800000|2021-11-18 18:40:00|7830.7|7828.9|7835.4|7833.6|7840|7838.2|7829.5|7827.7|0
1637261100000|2021-11-18 18:45:00|7835.3|7833.5|7831.3|7829.5|7840.3|7838.5|7830.3|7828.5|0
1637261400000|2021-11-18 18:50:00|7830.8|7829|7825.6|7823.8|7831.4|7829.6|7821.2|7819.4|0
1637261700000|2021-11-18 18:55:00|7825.3|7823.5|7823.1|7821.3|7827.2|7825.4|7821.4|7819.6|0
1637262000000|2021-11-18 19:00:00|7822.8|7821|7824.4|7822.6|7827.9|7826.1|7811.3|7809.5|0
1637262300000|2021-11-18 19:05:00|7824.5|7822.7|7833.9|7832.1|7840.6|7838.8|7824|7822.2|0
1637262600000|2021-11-18 19:10:00|7834.1|7832.3|7833.2|7831.4|7837.4|7835.6|7828.5|7826.7|0
1637262900000|2021-11-18 19:15:00|7833.4|7831.6|7830.9|7829.1|7836.7|7834.9|7827.6|7825.8|0
1637263200000|2021-11-18 19:20:00|7831|7829.2|7821.4|7819.6|7833|7831.2|7821.4|7819.6|0
1637263500000|2021-11-18 19:25:00|7822.9|7821.1|7824.9|7823.1|7826|7824.2|7819.3|7817.5|0
1637263800000|2021-11-18 19:30:00|7825.1|7823.3|7831.4|7829.6|7832|7830.2|7812.4|7810.6|0
1637264100000|2021-11-18 19:35:00|7831.5|7829.7|7835.6|7833.8|7837.7|7835.9|7826.4|7824.6|0
1637264400000|2021-11-18 19:40:00|7835.2|7833.4|7838.3|7836.5|7843.5|7841.7|7832.8|7831|0
1637264700000|2021-11-18 19:45:00|7838.1|7836.3|7838.7|7836.9|7842.5|7840.7|7834.6|7832.8|0
1637265000000|2021-11-18 19:50:00|7838|7836.2|7841.5|7839.7|7844|7842.2|7836|7834.2|0
1637265300000|2021-11-18 19:55:00|7841.1|7839.3|7837.4|7835.6|7841.1|7839.3|7831.2|7829.4|0
1637265600000|2021-11-18 20:00:00|7837.5|7835.7|7841.7|7839.9|7844.3|7842.5|7831.9|7830.1|0
1637265900000|2021-11-18 20:05:00|7841.6|7839.8|7851.4|7849.6|7852.1|7850.3|7840.7|7838.9|0
1637266200000|2021-11-18 20:10:00|7851.6|7849.8|7850.3|7848.5|7854.4|7852.6|7847|7845.2|0
1637266500000|2021-11-18 20:15:00|7850.5|7848.7|7852.7|7850.9|7853.7|7851.9|7847.2|7845.4|0
1637266800000|2021-11-18 20:20:00|7853.1|7851.3|7855.4|7853.6|7859|7857.2|7851.2|7849.4|0
1637267100000|2021-11-18 20:25:00|7855.3|7853.5|7859.8|7858|7861|7859.2|7854.2|7852.4|0
1637267400000|2021-11-18 20:30:00|7859|7857.2|7858.1|7856.3|7865.3|7863.5|7857.4|7855.6|0
1637267700000|2021-11-18 20:35:00|7858.2|7856.4|7866.9|7865.1|7869.5|7867.7|7858.1|7856.3|0
1637268000000|2021-11-18 20:40:00|7866.4|7864.6|7854.9|7853.1|7867.2|7865.4|7854.7|7852.9|0
1637268300000|2021-11-18 20:45:00|7854.8|7853|7859.7|7857.9|7865.4|7863.6|7854.8|7853|0
1637268600000|2021-11-18 20:50:00|7862.3|7860.5|7857.9|7856.1|7865.9|7864.1|7857.3|7855.5|0
1637268900000|2021-11-18 20:55:00|7857.7|7855.9|7856.3|7854.5|7862.5|7860.7|7853.1|7851.3|0
1637269200000|2021-11-18 21:00:00|7856.9|7853.9|7859|7856|7861.1|7858.1|7854.9|7851.9|0
1637269500000|2021-11-18 21:05:00|7858.9|7855.9|7857.8|7854.8|7860|7857|7856.7|7853.7|0
1637269800000|2021-11-18 21:10:00|7858.1|7855.1|7855.6|7852.6|7858.9|7855.9|7855.6|7852.6|0
1637270100000|2021-11-18 21:15:00|7855.7|7852.7|7854.7|7851.7|7857.3|7854.3|7854.2|7851.2|0
1637270400000|2021-11-18 21:20:00|7854.6|7851.6|7850.8|7847.8|7855.1|7852.1|7850.8|7847.8|0
1637270700000|2021-11-18 21:25:00|7850.7|7847.7|7853|7850|7853|7850|7850.7|7847.7|0
1637271000000|2021-11-18 21:30:00|7853.1|7850.1|7853|7850|7853.8|7850.8|7851.6|7848.6|0
1637271300000|2021-11-18 21:35:00|7853.1|7850.1|7852.2|7849.2|7854.3|7851.3|7851.7|7848.7|0
1637271600000|2021-11-18 21:40:00|7853.1|7850.1|7856.8|7853.8|7857|7854|7852.9|7849.9|0
1637271900000|2021-11-18 21:45:00|7856.9|7853.9|7855.7|7852.7|7858.1|7855.1|7855.2|7852.2|0
1637272200000|2021-11-18 21:50:00|7855.8|7852.8|7860.7|7857.7|7861.2|7858.2|7854.8|7851.8|0
1637272500000|2021-11-18 21:55:00|7860.8|7857.8|7860.3|7857.3|7861.2|7858.2|7858.9|7855.9|0
1637272800000|2021-11-18 22:00:00|7860.2|7857.2|7859.2|7856.2|7860.3|7857.3|7857.9|7854.9|0
1637273100000|2021-11-18 22:05:00|7859.3|7856.3|7857.7|7854.7|7859.4|7856.4|7857.3|7854.3|0
1637273400000|2021-11-18 22:10:00|7857.3|7854.3|7853.9|7850.9|7857.3|7854.3|7853.9|7850.9|0
1637273700000|2021-11-18 22:15:00|7854.1|7851.1|7855.8|7852.8|7856.7|7853.7|7854.1|7851.1|0
1637274000000|2021-11-18 22:20:00|7855.9|7852.9|7856.9|7853.9|7857.8|7854.8|7855.9|7852.9|0
1637274300000|2021-11-18 22:25:00|7857.1|7854.1|7858.8|7855.8|7858.8|7855.8|7856.8|7853.8|0
1637274600000|2021-11-18 22:30:00|7859.1|7856.1|7860|7857|7860.2|7857.2|7859|7856|0
1637274900000|2021-11-18 22:35:00|7860.2|7857.2|7858.9|7855.9|7860.2|7857.2|7858.8|7855.8|0
1637275200000|2021-11-18 22:40:00|7858.8|7855.8|7858|7855|7858.8|7855.8|7857.7|7854.7|0
1637275500000|2021-11-18 22:45:00|7857.9|7854.9|7856.7|7853.7|7858.1|7855.1|7856.7|7853.7|0
1637275800000|2021-11-18 22:50:00|7856.5|7853.5|7855.7|7852.7|7856.7|7853.7|7855.7|7852.7|0
1637276100000|2021-11-18 22:55:00|7855.5|7852.5|7854|7851|7855.5|7852.5|7853.5|7850.5|0
1637276400000|2021-11-18 23:00:00|7853.9|7850.9|7853|7850|7854.7|7851.7|7852|7849|0
1637276700000|2021-11-18 23:05:00|7852.9|7849.9|7853.2|7850.2|7854.2|7851.2|7851.7|7848.7|0
1637277000000|2021-11-18 23:10:00|7853.1|7850.1|7854.4|7851.4|7855.4|7852.4|7852.2|7849.2|0
1637277300000|2021-11-18 23:15:00|7855.2|7852.2|7858.5|7855.5|7858.5|7855.5|7854.5|7851.5|0
1637277600000|2021-11-18 23:20:00|7858.7|7855.7|7860.4|7857.4|7862.7|7859.7|7858.3|7855.3|0
1637277900000|2021-11-18 23:25:00|7860.3|7857.3|7858.7|7855.7|7860.4|7857.4|7858.2|7855.2|0
1637278200000|2021-11-18 23:30:00|7858.9|7855.9|7859|7856|7859.7|7856.7|7858.4|7855.4|0
1637278500000|2021-11-18 23:35:00|7858.8|7855.8|7856.8|7853.8|7858.8|7855.8|7856.7|7853.7|0
1637278800000|2021-11-18 23:40:00|7856.7|7853.7|7856.5|7853.5|7857.5|7854.5|7856.1|7853.1|0
1637279100000|2021-11-18 23:45:00|7856.8|7853.8|7855.9|7852.9|7856.9|7853.9|7855.7|7852.7|0
1637279400000|2021-11-18 23:50:00|7855.8|7852.8|7856.7|7853.7|7856.9|7853.9|7855.5|7852.5|0
1637279700000|2021-11-18 23:55:00|7857.1|7854.1|7857.7|7854.7|7858.4|7855.4|7856.9|7853.9|0
1637280000000|2021-11-19 00:00:00|7857.6|7854.6|7856.1|7853.1|7857.6|7854.6|7855.4|7852.4|0
1637280300000|2021-11-19 00:05:00|7856.2|7853.2|7857|7854|7857.4|7854.4|7855.7|7852.7|0
1637280600000|2021-11-19 00:10:00|7856.9|7853.9|7856.8|7853.8|7857.4|7854.4|7856.7|7853.7|0
1637280900000|2021-11-19 00:15:00|7856.7|7853.7|7856.5|7853.5|7856.9|7853.9|7855.8|7852.8|0
1637281200000|2021-11-19 00:20:00|7856.4|7853.4|7854.3|7851.3|7856.4|7853.4|7853.2|7850.2|0
1637281500000|2021-11-19 00:25:00|7854.4|7851.4|7855.2|7852.2|7855.9|7852.9|7853|7850|0
1637281800000|2021-11-19 00:30:00|7855.5|7852.5|7856.8|7853.8|7856.8|7853.8|7855.5|7852.5|0
1637282100000|2021-11-19 00:35:00|7856.7|7853.7|7857.7|7854.7|7857.8|7854.8|7856.5|7853.5|0
1637282400000|2021-11-19 00:40:00|7857.6|7854.6|7857.2|7854.2|7860|7857|7856.5|7853.5|0
1637282700000|2021-11-19 00:45:00|7857.7|7854.7|7859.1|7856.1|7859.9|7856.9|7856.9|7853.9|0
1637283000000|2021-11-19 00:50:00|7859.2|7856.2|7860.8|7857.8|7861.9|7858.9|7859.1|7856.1|0
1637283300000|2021-11-19 00:55:00|7860.9|7857.9|7861.6|7856.6|7862.2|7859.2|7859.7|7856.6|0
1637283600000|2021-11-19 01:00:00|7861.4|7856.4|7860.1|7855.1|7861.6|7856.6|7858.7|7853.7|0
1637283900000|2021-11-19 01:05:00|7860|7855|7858.4|7853.4|7860.1|7855.1|7858.4|7853.4|0
1637284200000|2021-11-19 01:10:00|7858.5|7853.5|7859.6|7854.6|7859.9|7854.9|7857.5|7852.5|0
1637284500000|2021-11-19 01:15:00|7859.5|7854.5|7861.1|7856.1|7861.6|7856.6|7858.8|7853.8|0
1637284800000|2021-11-19 01:20:00|7860.9|7855.9|7861.2|7856.2|7862.3|7857.3|7860.4|7855.4|0
1637285100000|2021-11-19 01:25:00|7861.3|7856.3|7860.2|7855.2|7861.6|7856.6|7859.8|7854.8|0
1637285400000|2021-11-19 01:30:00|7860.3|7855.3|7860.6|7855.6|7860.9|7855.9|7858.8|7853.8|0
1637285700000|2021-11-19 01:35:00|7860.5|7855.5|7860.5|7855.5|7862.3|7857.3|7860.4|7855.4|0
1637286000000|2021-11-19 01:40:00|7860.7|7855.7|7860.7|7855.7|7861.8|7856.8|7860.2|7855.2|0
1637286300000|2021-11-19 01:45:00|7860.6|7855.6|7876|7871|7878|7873|7860.1|7855.1|0
1637286600000|2021-11-19 01:50:00|7876.1|7871.1|7877.1|7872.1|7878.4|7873.4|7874.4|7869.4|0
1637286900000|2021-11-19 01:55:00|7877.2|7872.2|7873.8|7868.8|7878.1|7873.1|7873.4|7868.4|0
1637287200000|2021-11-19 02:00:00|7874.3|7869.3|7874|7869|7875.1|7870.1|7872.7|7867.7|0
1637287500000|2021-11-19 02:05:00|7874.2|7869.2|7873.9|7868.9|7874.4|7869.4|7872.8|7867.8|0
1637287800000|2021-11-19 02:10:00|7873.8|7868.8|7876.5|7871.5|7876.6|7871.6|7873.2|7868.2|0
1637288100000|2021-11-19 02:15:00|7876.4|7871.4|7873.4|7868.4|7876.4|7871.4|7871.8|7866.8|0
1637288400000|2021-11-19 02:20:00|7873.3|7868.3|7875|7870|7875.2|7870.2|7873.1|7868.1|0
1637288700000|2021-11-19 02:25:00|7874.9|7869.9|7879.1|7874.1|7880.5|7875.5|7874.6|7869.6|0
1637289000000|2021-11-19 02:30:00|7879|7874|7884.8|7879.8|7886.9|7881.9|7878.2|7873.2|0
1637289300000|2021-11-19 02:35:00|7884.9|7879.9|7887.8|7882.8|7888.1|7883.1|7884.9|7879.9|0
1637289600000|2021-11-19 02:40:00|7887.9|7882.9|7887.7|7882.7|7888.1|7883.1|7887|7882|0
1637289900000|2021-11-19 02:45:00|7887.8|7882.8|7889.5|7884.5|7891.2|7886.2|7887.6|7882.6|0
1637290200000|2021-11-19 02:50:00|7889.6|7884.6|7888.9|7883.9|7890.5|7885.5|7888.4|7883.4|0
1637290500000|2021-11-19 02:55:00|7888.8|7883.8|7890.4|7885.4|7890.6|7885.6|7888.4|7883.4|0
1637290800000|2021-11-19 03:00:00|7890.5|7885.5|7888.9|7883.9|7892.2|7887.2|7887.2|7882.2|0
1637291100000|2021-11-19 03:05:00|7889|7884|7890.6|7885.6|7891.5|7886.5|7888.9|7883.9|0
1637291400000|2021-11-19 03:10:00|7890.5|7885.5|7900.5|7895.5|7902.1|7897.1|7889.9|7884.9|0
1637291700000|2021-11-19 03:15:00|7900.4|7895.4|7897.8|7892.8|7900.7|7895.7|7897.4|7892.4|0
1637292000000|2021-11-19 03:20:00|7897.9|7892.9|7899.3|7894.3|7899.3|7894.3|7897.1|7892.1|0
1637292300000|2021-11-19 03:25:00|7899.2|7894.2|7897|7892|7899.4|7894.4|7896.1|7891.1|0
1637292600000|2021-11-19 03:30:00|7896.8|7891.8|7895.1|7890.1|7896.8|7891.8|7894.5|7889.5|0
1637292900000|2021-11-19 03:35:00|7895.2|7890.2|7892.5|7887.5|7895.8|7890.8|7891.9|7886.9|0
1637293200000|2021-11-19 03:40:00|7892.4|7887.4|7893.5|7888.5|7893.9|7888.9|7890.9|7885.9|0
1637293500000|2021-11-19 03:45:00|7893.4|7888.4|7895.2|7890.2|7895.2|7890.2|7892.5|7887.5|0
1637293800000|2021-11-19 03:50:00|7895.1|7890.1|7896.6|7891.6|7896.8|7891.8|7894.6|7889.6|0
1637294100000|2021-11-19 03:55:00|7896.7|7891.7|7896.1|7891.1|7897.5|7892.5|7894.7|7889.7|0
1637294400000|2021-11-19 04:00:00|7896|7891|7895.4|7890.4|7896.1|7891.1|7894|7889|0
1637294700000|2021-11-19 04:05:00|7895.5|7890.5|7897.2|7892.2|7897.3|7892.3|7894.8|7889.8|0
1637295000000|2021-11-19 04:10:00|7897.3|7892.3|7897.9|7892.9|7899.2|7894.2|7897.3|7892.3|0
1637295300000|2021-11-19 04:15:00|7897.8|7892.8|7897.1|7892.1|7898.2|7893.2|7896.3|7891.3|0
1637295600000|2021-11-19 04:20:00|7897|7892|7896.1|7891.1|7898.8|7893.8|7895.8|7890.8|0
1637295900000|2021-11-19 04:25:00|7896.3|7891.3|7895.4|7890.4|7897.3|7892.3|7895|7890|0
1637296200000|2021-11-19 04:30:00|7895.5|7890.5|7894.2|7889.2|7896.3|7891.3|7893.9|7888.9|0
1637296500000|2021-11-19 04:35:00|7894.3|7889.3|7893.3|7888.3|7895.2|7890.2|7892.2|7887.2|0
1637296800000|2021-11-19 04:40:00|7893.4|7888.4|7895|7890|7895.8|7890.8|7893.3|7888.3|0
1637297100000|2021-11-19 04:45:00|7894.9|7889.9|7895.3|7890.3|7896.8|7891.8|7893.3|7888.3|0
1637297400000|2021-11-19 04:50:00|7895.4|7890.4|7894.2|7889.2|7896.8|7891.8|7894.1|7889.1|0
1637297700000|2021-11-19 04:55:00|7894.1|7889.1|7894.2|7889.2|7895.5|7890.5|7893.9|7888.9|0
1637298000000|2021-11-19 05:00:00|7894.4|7889.4|7894.6|7889.6|7894.6|7889.6|7892.7|7887.7|0
1637298300000|2021-11-19 05:05:00|7894.5|7889.5|7894.7|7889.7|7894.8|7889.8|7893.5|7888.5|0
1637298600000|2021-11-19 05:10:00|7894.6|7889.6|7891.7|7886.7|7894.6|7889.6|7890.1|7885.1|0
1637298900000|2021-11-19 05:15:00|7891.9|7886.9|7890.6|7885.6|7892.8|7887.8|7888.8|7883.8|0
1637299200000|2021-11-19 05:20:00|7890.5|7885.5|7891|7886|7891.1|7886.1|7887.9|7882.9|0
1637299500000|2021-11-19 05:25:00|7891.1|7886.1|7890.6|7885.6|7891.8|7886.8|7890.2|7885.2|0
1637299800000|2021-11-19 05:30:00|7890.5|7885.5|7890.9|7885.9|7891.3|7886.3|7890.1|7885.1|0
1637300100000|2021-11-19 05:35:00|7890.8|7885.8|7892.6|7887.6|7892.7|7887.7|7890.8|7885.8|0
1637300400000|2021-11-19 05:40:00|7892.5|7887.5|7893.4|7888.4|7893.8|7888.8|7892|7887|0
1637300700000|2021-11-19 05:45:00|7893.5|7888.5|7892|7887|7894.8|7889.8|7891.9|7886.9|0
1637301000000|2021-11-19 05:50:00|7891.9|7886.9|7891.9|7886.9|7894.4|7889.4|7891.9|7886.9|0
1637301300000|2021-11-19 05:55:00|7892|7887|7891.9|7886.9|7893|7888|7891.4|7886.4|0
1637301600000|2021-11-19 06:00:00|7891.7|7886.7|7892.9|7887.9|7893.5|7888.5|7890.7|7885.7|0
1637301900000|2021-11-19 06:05:00|7893|7888|7892.5|7887.5|7893.7|7888.7|7892.1|7887.1|0
1637302200000|2021-11-19 06:10:00|7892.6|7887.6|7892.9|7887.9|7894.1|7889.1|7892.5|7887.5|0
1637302500000|2021-11-19 06:15:00|7892.8|7887.8|7892.4|7887.4|7892.9|7887.9|7891|7886|0
1637302800000|2021-11-19 06:20:00|7892.6|7887.6|7893.6|7888.6|7893.6|7888.6|7892.4|7887.4|0
1637303100000|2021-11-19 06:25:00|7893.4|7888.4|7893.1|7888.1|7894|7889|7892|7887|0
1637303400000|2021-11-19 06:30:00|7893.2|7888.2|7895.3|7890.3|7896.5|7891.5|7892.8|7887.8|0
1637303700000|2021-11-19 06:35:00|7895.4|7890.4|7892.4|7887.4|7895.6|7890.6|7891.6|7886.6|0
1637304000000|2021-11-19 06:40:00|7892.5|7887.5|7892.5|7887.5|7894.4|7889.4|7892.1|7887.1|0
1637304300000|2021-11-19 06:45:00|7892.6|7887.6|7892.3|7887.3|7892.8|7887.8|7891.4|7886.4|0
1637304600000|2021-11-19 06:50:00|7892.5|7887.5|7891.8|7886.8|7893.4|7888.4|7891.4|7886.4|0
1637304900000|2021-11-19 06:55:00|7891.9|7886.9|7891.8|7886.8|7892.8|7887.8|7891.4|7886.4|0
1637305200000|2021-11-19 07:00:00|7891.9|7886.9|7890.7|7885.7|7892.3|7887.3|7890.5|7885.5|0
1637305500000|2021-11-19 07:05:00|7890.9|7885.9|7891.8|7886.8|7894.1|7889.1|7890.6|7885.6|0
1637305800000|2021-11-19 07:10:00|7891.7|7886.7|7889.9|7884.9|7891.9|7886.9|7889.1|7884.1|0
1637306100000|2021-11-19 07:15:00|7890|7885|7890.4|7885.4|7892.1|7887.1|7889.3|7884.3|0
1637306400000|2021-11-19 07:20:00|7890.3|7885.3|7889.3|7884.3|7891.2|7886.2|7889.1|7884.1|0
1637306700000|2021-11-19 07:25:00|7889.2|7884.2|7886.2|7881.2|7889.2|7884.2|7885.4|7880.4|0
1637307000000|2021-11-19 07:30:00|7886.3|7881.3|7888.2|7883.2|7888.3|7883.3|7885.1|7880.1|0
1637307300000|2021-11-19 07:35:00|7888.7|7883.7|7889.5|7884.5|7889.6|7884.6|7888.2|7883.2|0
1637307600000|2021-11-19 07:40:00|7889.3|7884.3|7890.1|7885.1|7890.3|7885.3|7889.1|7884.1|0
1637307900000|2021-11-19 07:45:00|7890|7885|7895|7890|7895.1|7890.1|7889.7|7884.7|0
1637308200000|2021-11-19 07:50:00|7894.9|7889.9|7892.9|7887.9|7895|7890|7892.6|7887.6|0
1637308500000|2021-11-19 07:55:00|7892.8|7887.8|7891|7886|7893.3|7888.3|7890.5|7885.5|0
1637308800000|2021-11-19 08:00:00|7890.9|7885.9|7887.6|7882.6|7892.2|7887.2|7885.3|7880.3|0
1637309100000|2021-11-19 08:05:00|7887.3|7882.3|7885.9|7880.9|7888.4|7883.4|7884.4|7879.4|0
1637309400000|2021-11-19 08:10:00|7886.1|7881.1|7888.1|7883.1|7888.4|7883.4|7883.7|7878.7|0
1637309700000|2021-11-19 08:15:00|7888|7883|7885.8|7880.8|7888.5|7883.5|7884.6|7879.6|0
1637310000000|2021-11-19 08:20:00|7885.4|7880.4|7886.9|7881.9|7887|7882|7884.6|7879.6|0
1637310300000|2021-11-19 08:25:00|7886.8|7881.8|7887.8|7882.8|7888.5|7883.5|7885.6|7880.6|0
1637310600000|2021-11-19 08:30:00|7887.7|7882.7|7884.9|7879.9|7888.1|7883.1|7884.4|7879.4|0
1637310900000|2021-11-19 08:35:00|7884.8|7879.8|7886.1|7881.1|7886.4|7881.4|7883.7|7878.7|0
1637311200000|2021-11-19 08:40:00|7885.8|7880.8|7884.4|7879.4|7886.3|7881.3|7882.8|7877.8|0
1637311500000|2021-11-19 08:45:00|7884.3|7879.3|7887.4|7882.4|7887.9|7882.9|7883.8|7878.8|0
1637311800000|2021-11-19 08:50:00|7887.6|7882.6|7895.2|7890.2|7895.4|7890.4|7887.3|7882.3|0
1637312100000|2021-11-19 08:55:00|7895.1|7890.1|7892.8|7887.8|7895.1|7890.1|7892.4|7887.4|0
1637312400000|2021-11-19 09:00:00|7892.5|7887.5|7906.2|7903.2|7912.4|7909.4|7890.6|7887.1|0
1637312700000|2021-11-19 09:05:00|7905.9|7902.9|7909.5|7906.5|7910.8|7907.8|7903.7|7900.7|0
1637313000000|2021-11-19 09:10:00|7909.7|7906.7|7911.4|7908.4|7912.5|7909.5|7907.9|7904.9|0
1637313300000|2021-11-19 09:15:00|7911.3|7908.3|7914.5|7911.5|7916.4|7913.4|7911.2|7908.2|0
1637313600000|2021-11-19 09:20:00|7914.3|7911.3|7915.3|7912.3|7920.5|7917.5|7914.3|7911.3|0
1637313900000|2021-11-19 09:25:00|7915.1|7912.1|7917.1|7914.1|7921.7|7918.7|7915.1|7912.1|0
1637314200000|2021-11-19 09:30:00|7916.9|7913.9|7911.9|7908.9|7917.3|7914.3|7910|7907|0
1637314500000|2021-11-19 09:35:00|7912.1|7909.1|7909.3|7906.3|7912.4|7909.4|7908.6|7905.6|0
1637314800000|2021-11-19 09:40:00|7909.4|7906.4|7904.5|7901.5|7911.8|7908.8|7902.5|7899.5|0
1637315100000|2021-11-19 09:45:00|7904.3|7901.3|7907|7904|7907.8|7904.8|7901.4|7898.4|0
1637315400000|2021-11-19 09:50:00|7907.2|7904.2|7894.7|7891.7|7907.2|7904.2|7892.5|7889.5|0
1637315700000|2021-11-19 09:55:00|7894.4|7891.4|7894.3|7891.3|7898.7|7895.7|7893.6|7890.6|0
1637316000000|2021-11-19 10:00:00|7894.2|7891.2|7891|7888|7895.4|7892.4|7889|7886|0
1637316300000|2021-11-19 10:05:00|7891.2|7888.2|7887.5|7884.5|7893|7890|7887.5|7884.5|0
1637316600000|2021-11-19 10:10:00|7887.4|7884.4|7874.4|7871.4|7888|7885|7873.3|7870.3|0
1637316900000|2021-11-19 10:15:00|7873.7|7870.7|7884.4|7881.4|7885|7882|7873.1|7870.1|0
1637317200000|2021-11-19 10:20:00|7884.6|7881.6|7888|7885|7889.3|7886.3|7882|7879|0
1637317500000|2021-11-19 10:25:00|7888.6|7885.6|7891.4|7888.4|7895.7|7892.7|7888.5|7885.5|0
1637317800000|2021-11-19 10:30:00|7890.6|7887.6|7888.2|7885.2|7891.8|7888.8|7886|7883|0
1637318100000|2021-11-19 10:35:00|7888.1|7885.1|7888.1|7885.1|7889.1|7886.1|7885.3|7882.3|0
1637318400000|2021-11-19 10:40:00|7886.6|7883.6|7893.1|7890.1|7895.1|7892.1|7886.6|7883.6|0
1637318700000|2021-11-19 10:45:00|7894|7891|7894.4|7891.4|7895.1|7892.1|7891.6|7888.6|0
1637319000000|2021-11-19 10:50:00|7894.5|7891.5|7896|7893|7896.6|7893.6|7891.6|7888.6|0
1637319300000|2021-11-19 10:55:00|7896.1|7893.1|7895.8|7892.8|7896.9|7893.9|7893.2|7890.2|0
1637319600000|2021-11-19 11:00:00|7895.9|7892.9|7893.1|7890.1|7896.8|7893.8|7893.1|7890.1|0
1637319900000|2021-11-19 11:05:00|7893.8|7890.8|7891.9|7888.9|7895.5|7892.5|7891.1|7888.1|0
1637320200000|2021-11-19 11:10:00|7891.8|7888.8|7888.9|7885.9|7892.1|7889.1|7888.6|7885.6|0
1637320500000|2021-11-19 11:15:00|7889|7886|7893.9|7890.9|7894.5|7891.5|7887.9|7884.9|0
1637320800000|2021-11-19 11:20:00|7894.3|7891.3|7893.5|7890.5|7895.5|7892.5|7890.2|7887.2|0
1637321100000|2021-11-19 11:25:00|7893|7890|7890.3|7887.3|7894.4|7891.4|7890.3|7887.3|0
1637321400000|2021-11-19 11:30:00|7890.4|7887.4|7887.5|7884.5|7892.1|7889.1|7885.4|7882.4|0
1637321700000|2021-11-19 11:35:00|7887.6|7884.6|7887.5|7884.5|7888.3|7885.3|7886.3|7883.3|0
1637322000000|2021-11-19 11:40:00|7887.2|7884.2|7874.4|7871.4|7887.7|7884.7|7873.6|7870.6|0
1637322300000|2021-11-19 11:45:00|7874.3|7871.3|7880.3|7877.3|7881.1|7878.1|7873.9|7870.9|0
1637322600000|2021-11-19 11:50:00|7880|7877|7882.1|7879.1|7882.1|7879.1|7875.7|7872.7|0
1637322900000|2021-11-19 11:55:00|7882.2|7879.2|7883.8|7880.8|7884.9|7881.9|7881.7|7878.7|0
1637323200000|2021-11-19 12:00:00|7885.6|7882.6|7882.9|7879.9|7887.4|7884.4|7880.6|7877.6|0
1637323500000|2021-11-19 12:05:00|7882.7|7879.7|7889.4|7886.4|7889.9|7886.9|7882.7|7879.7|0
1637323800000|2021-11-19 12:10:00|7889.5|7886.5|7885.2|7882.2|7889.6|7886.6|7881.6|7878.6|0
1637324100000|2021-11-19 12:15:00|7885.3|7882.3|7882|7879|7885.3|7882.3|7880.5|7877.5|0
1637324400000|2021-11-19 12:20:00|7881.9|7878.9|7886.9|7883.9|7887.5|7884.5|7881.2|7878.2|0
1637324700000|2021-11-19 12:25:00|7886.8|7883.8|7892.5|7889.5|7892.8|7889.8|7885.6|7882.6|0
1637325000000|2021-11-19 12:30:00|7892.4|7889.4|7895|7892|7895.8|7892.8|7891.5|7888.5|0
1637325300000|2021-11-19 12:35:00|7895.5|7892.5|7901.3|7898.3|7901.3|7898.3|7894.6|7891.6|0
1637325600000|2021-11-19 12:40:00|7901.5|7898.5|7893.8|7890.8|7901.5|7898.5|7892.4|7889.4|0
1637325900000|2021-11-19 12:45:00|7894.1|7891.1|7890.9|7887.9|7894.4|7891.4|7889.5|7886.5|0
1637326200000|2021-11-19 12:50:00|7891.6|7888.6|7891.9|7888.9|7892.6|7889.6|7890.7|7887.7|0
1637326500000|2021-11-19 12:55:00|7891.8|7888.8|7886.6|7883.6|7892.1|7889.1|7885.8|7882.8|0
1637326800000|2021-11-19 13:00:00|7886.8|7883.8|7889.2|7886.2|7889.9|7886.9|7885.2|7882.2|0
1637327100000|2021-11-19 13:05:00|7889.1|7886.1|7891.2|7888.2|7891.7|7888.7|7887.5|7884.5|0
1637327400000|2021-11-19 13:10:00|7891.1|7888.1|7886.6|7883.6|7891.2|7888.2|7885.4|7882.4|0
1637327700000|2021-11-19 13:15:00|7886.5|7883.5|7883.1|7880.1|7887.4|7884.4|7883.1|7880.1|0
1637328000000|2021-11-19 13:20:00|7883.2|7880.2|7884.9|7881.9|7885.6|7882.6|7881.8|7878.8|0
1637328300000|2021-11-19 13:25:00|7884.8|7881.8|7886.5|7883.5|7887.3|7884.3|7883.6|7880.6|0
1637328600000|2021-11-19 13:30:00|7886.4|7883.4|7887.5|7884.5|7888.4|7885.4|7885.8|7882.8|0
1637328900000|2021-11-19 13:35:00|7887.4|7884.4|7893|7890|7893|7890|7887.2|7884.2|0
1637329200000|2021-11-19 13:40:00|7893.2|7890.2|7896.2|7893.2|7897.3|7894.3|7893.2|7890.2|0
1637329500000|2021-11-19 13:45:00|7896.3|7893.3|7899.2|7896.2|7901.7|7898.7|7896.2|7893.2|0
1637329800000|2021-11-19 13:50:00|7899.3|7896.3|7904.3|7901.3|7905.2|7902.2|7899|7896|0
1637330100000|2021-11-19 13:55:00|7904.6|7901.6|7905.9|7902.9|7906.7|7903.7|7903.5|7900.5|0
1637330400000|2021-11-19 14:00:00|7905.4|7902.4|7899.7|7896.7|7907|7904|7899.7|7896.7|0
1637330700000|2021-11-19 14:05:00|7900|7897|7904|7901|7904.1|7901.1|7899.5|7896.5|0
1637331000000|2021-11-19 14:10:00|7902.9|7899.9|7896.9|7893.9|7903.5|7900.5|7896.1|7893.1|0
1637331300000|2021-11-19 14:15:00|7896.7|7893.7|7892.8|7889.8|7896.7|7893.7|7889.5|7886.5|0
1637331600000|2021-11-19 14:20:00|7892.6|7889.6|7891.8|7888.8|7893.4|7890.4|7889.5|7886.5|0
1637331900000|2021-11-19 14:25:00|7897|7894|7904.8|7901.8|7916.8|7913.8|7895.8|7892.8|0
1637332200000|2021-11-19 14:30:00|7862.1|7859.1|7884|7882.2|7903.5|7901.7|7862.1|7859.1|0
1637332500000|2021-11-19 14:35:00|7884.1|7882.3|7900|7898.2|7906.4|7904.6|7878.8|7877|0
1637332800000|2021-11-19 14:40:00|7900.9|7899.1|7917.5|7915.7|7923.2|7921.4|7891.9|7890.1|0
1637333100000|2021-11-19 14:45:00|7918.9|7917.1|7916.7|7914.9|7925.9|7924.1|7903.6|7901.8|0
1637333400000|2021-11-19 14:50:00|7917.6|7915.8|7916.2|7914.4|7921.4|7919.6|7907.3|7905.5|0
1637333700000|2021-11-19 14:55:00|7916|7914.2|7927.6|7925.8|7931.3|7929.5|7913.6|7911.8|0
1637334000000|2021-11-19 15:00:00|7927.9|7926.1|7919.8|7918|7936.7|7934.9|7919.2|7917.4|0
1637334300000|2021-11-19 15:05:00|7920.1|7918.3|7914.3|7912.5|7926.8|7925|7907.7|7905.9|0
1637334600000|2021-11-19 15:10:00|7914.4|7912.6|7914|7912.2|7915.9|7914.1|7903|7901.2|0
1637334900000|2021-11-19 15:15:00|7914.3|7912.5|7915.1|7913.3|7917.1|7915.3|7907.7|7905.9|0
1637335200000|2021-11-19 15:20:00|7915.4|7913.6|7923.6|7921.8|7934.7|7932.9|7913.9|7912.1|0
1637335500000|2021-11-19 15:25:00|7923|7921.2|7916.8|7915|7928.5|7926.7|7908|7906.2|0
1637335800000|2021-11-19 15:30:00|7917.8|7916|7935.4|7933.6|7935.5|7933.7|7913.8|7912|0
1637336100000|2021-11-19 15:35:00|7934.7|7932.9|7934.3|7932.5|7940.8|7939|7928.1|7926.3|0
1637336400000|2021-11-19 15:40:00|7934.4|7932.6|7937.6|7935.8|7942.7|7940.9|7932.2|7930.4|0
1637336700000|2021-11-19 15:45:00|7937.4|7935.6|7930.3|7928.5|7941.7|7939.9|7924.7|7922.9|0
1637337000000|2021-11-19 15:50:00|7930.4|7928.6|7919.4|7917.6|7931.3|7929.5|7914|7912.2|0
1637337300000|2021-11-19 15:55:00|7919.5|7917.7|7921.5|7919.7|7924.9|7923.1|7917.1|7915.3|0
1637337600000|2021-11-19 16:00:00|7921.6|7919.8|7930.6|7928.8|7930.6|7928.8|7920.5|7918.7|0
1637337900000|2021-11-19 16:05:00|7930.9|7929.1|7921.8|7920|7931.8|7930|7921.8|7920|0
1637338200000|2021-11-19 16:10:00|7921.9|7920.1|7920.5|7918.7|7925.4|7923.6|7919|7917.2|0
1637338500000|2021-11-19 16:15:00|7920.6|7918.8|7919.1|7917.3|7925|7923.2|7918.6|7916.8|0
1637338800000|2021-11-19 16:20:00|7919.6|7917.8|7917.7|7915.9|7921.5|7919.7|7914.8|7913|0
1637339100000|2021-11-19 16:25:00|7918.1|7916.3|7923.4|7921.6|7924|7922.2|7915.8|7914|0
1637339400000|2021-11-19 16:30:00|7923.7|7921.9|7925.3|7923.5|7926.5|7924.7|7919.3|7917.5|0
1637339700000|2021-11-19 16:35:00|7925.8|7924|7937.3|7935.5|7940|7938.2|7925.3|7923.5|0
1637340000000|2021-11-19 16:40:00|7937.2|7935.4|7936.1|7934.3|7940.2|7938.4|7932.9|7931.1|0
1637340300000|2021-11-19 16:45:00|7936.7|7934.9|7930.6|7928.8|7937.6|7935.8|7930.6|7928.8|0
1637340600000|2021-11-19 16:50:00|7930.7|7928.9|7927.4|7925.6|7936.3|7934.5|7924.6|7922.8|0
1637340900000|2021-11-19 16:55:00|7926.9|7925.1|7928.7|7926.9|7930.9|7929.1|7922.5|7920.7|0
1637341200000|2021-11-19 17:00:00|7929.3|7927.5|7926.5|7924.7|7930.2|7928.4|7925.7|7923.9|0
1637341500000|2021-11-19 17:05:00|7927.5|7925.7|7924.7|7922.9|7929.6|7927.8|7922|7920.2|0
1637341800000|2021-11-19 17:10:00|7924.8|7923|7928.2|7926.4|7930.8|7929|7924.8|7923|0
1637342100000|2021-11-19 17:15:00|7928.1|7926.3|7927|7925.2|7931.2|7929.4|7923.6|7921.8|0
1637342400000|2021-11-19 17:20:00|7926.9|7925.1|7925.1|7923.3|7928.4|7926.6|7922.2|7920.4|0
1637342700000|2021-11-19 17:25:00|7925.8|7924|7926.2|7924.4|7929.3|7927.5|7923.2|7921.4|0
1637343000000|2021-11-19 17:30:00|7926.3|7924.5|7927.5|7925.7|7929.9|7928.1|7926.3|7924.5|0
1637343300000|2021-11-19 17:35:00|7927.6|7925.8|7930|7928.2|7935.4|7933.6|7927.4|7925.6|0
1637343600000|2021-11-19 17:40:00|7930.1|7928.3|7922.4|7920.6|7930.1|7928.3|7915.4|7913.6|0
1637343900000|2021-11-19 17:45:00|7923.1|7921.3|7915|7913.2|7923.3|7921.5|7913.2|7911.4|0
1637344200000|2021-11-19 17:50:00|7915.1|7913.3|7915.7|7913.9|7918|7916.2|7910.6|7908.8|0
1637344500000|2021-11-19 17:55:00|7915.5|7913.7|7910.9|7909.1|7917|7915.2|7910.9|7909.1|0
1637344800000|2021-11-19 18:00:00|7911.1|7909.3|7916.7|7914.9|7916.8|7915|7908.9|7907.1|0
1637345100000|2021-11-19 18:05:00|7916.8|7915|7925.5|7923.7|7925.6|7923.8|7916.6|7914.8|0
1637345400000|2021-11-19 18:10:00|7925.6|7923.8|7921.7|7919.9|7926.6|7924.8|7919.1|7917.3|0
1637345700000|2021-11-19 18:15:00|7921.6|7919.8|7910|7908.2|7925.5|7923.7|7905.8|7904|0
1637346000000|2021-11-19 18:20:00|7910.1|7908.3|7912.2|7910.4|7912.2|7910.4|7907.3|7905.5|0
1637346300000|2021-11-19 18:25:00|7912.3|7910.5|7898.6|7896.8|7912.7|7910.9|7897.4|7895.6|0
1637346600000|2021-11-19 18:30:00|7897.8|7896|7902.6|7900.8|7906.7|7904.9|7896.6|7894.8|0
1637346900000|2021-11-19 18:35:00|7902.9|7901.1|7897.3|7895.5|7906.3|7904.5|7893.2|7891.4|0
1637347200000|2021-11-19 18:40:00|7897.4|7895.6|7904.7|7902.9|7905.7|7903.9|7888.7|7886.9|0
1637347500000|2021-11-19 18:45:00|7904.9|7903.1|7908.5|7906.7|7908.7|7906.9|7898.4|7896.6|0
1637347800000|2021-11-19 18:50:00|7908.1|7906.3|7922.2|7920.4|7922.5|7920.7|7908.1|7906.3|0
1637348100000|2021-11-19 18:55:00|7922.4|7920.6|7916.2|7914.4|7924|7922.2|7914.5|7912.7|0
1637348400000|2021-11-19 19:00:00|7916.3|7914.5|7913.9|7912.1|7917.8|7916|7911.4|7909.6|0
1637348700000|2021-11-19 19:05:00|7913.7|7911.9|7916.1|7914.3|7918.9|7917.1|7913.2|7911.4|0
1637349000000|2021-11-19 19:10:00|7916.2|7914.4|7921.7|7919.9|7922.6|7920.8|7915.3|7913.5|0
1637349300000|2021-11-19 19:15:00|7921.6|7919.8|7924.6|7922.8|7928.3|7926.5|7919.2|7917.4|0
1637349600000|2021-11-19 19:20:00|7924.7|7922.9|7929.3|7927.5|7930.9|7929.1|7922.6|7920.8|0
1637349900000|2021-11-19 19:25:00|7929.1|7927.3|7922.6|7920.8|7930|7928.2|7922.3|7920.5|0
1637350200000|2021-11-19 19:30:00|7922.8|7921|7920.7|7918.9|7927.4|7925.6|7915.5|7913.7|0
1637350500000|2021-11-19 19:35:00|7920.8|7919|7922.5|7920.7|7926.7|7924.9|7920.1|7918.3|0
1637350800000|2021-11-19 19:40:00|7922.4|7920.6|7931.3|7929.5|7932|7930.2|7920.4|7918.6|0
1637351100000|2021-11-19 19:45:00|7930.8|7929|7935.5|7933.7|7937.2|7935.4|7929.4|7927.6|0
1637351400000|2021-11-19 19:50:00|7935.4|7933.6|7939.8|7938|7941|7939.2|7932.8|7931|0
1637351700000|2021-11-19 19:55:00|7939.9|7938.1|7933|7931.2|7940.8|7939|7930|7928.2|0
1637352000000|2021-11-19 20:00:00|7932.9|7931.1|7926.9|7925.1|7936.4|7934.6|7925.7|7923.9|0
1637352300000|2021-11-19 20:05:00|7927.1|7925.3|7933|7931.2|7933.7|7931.9|7925.5|7923.7|0
1637352600000|2021-11-19 20:10:00|7932.5|7930.7|7926.3|7924.5|7932.5|7930.7|7926.2|7924.4|0
1637352900000|2021-11-19 20:15:00|7926.4|7924.6|7925.8|7924|7928.1|7926.3|7920.9|7919.1|0
1637353200000|2021-11-19 20:20:00|7925.7|7923.9|7929.9|7928.1|7931.1|7929.3|7924.5|7922.7|0
1637353500000|2021-11-19 20:25:00|7930.5|7928.7|7929.8|7928|7933.7|7931.9|7927.1|7925.3|0
1637353800000|2021-11-19 20:30:00|7929.5|7927.7|7922.4|7920.6|7931.2|7929.4|7921.1|7919.3|0
1637354100000|2021-11-19 20:35:00|7923.1|7921.3|7920.9|7919.1|7923.5|7921.7|7915.9|7914.1|0
1637354400000|2021-11-19 20:40:00|7921.3|7919.5|7922.8|7921|7926.9|7925.1|7918.9|7917.1|0
1637354700000|2021-11-19 20:45:00|7922.7|7920.9|7922.3|7920.5|7924.8|7923|7916.8|7915|0
1637355000000|2021-11-19 20:50:00|7922.5|7920.7|7922.5|7920.7|7925.1|7923.3|7915.6|7913.8|0
1637355300000|2021-11-19 20:55:00|7922.7|7920.9|7925.3|7923.5|7926.9|7925.1|7920.6|7918.8|0
1637355600000|2021-11-19 21:00:00|7925.9|7922.9|7925.1|7922.1|7927.4|7924.4|7923.3|7920.3|0
1637355900000|2021-11-19 21:05:00|7925|7922|7925.4|7922.4|7926.1|7923.1|7923.2|7920.2|0
1637356200000|2021-11-19 21:10:00|7925.5|7922.5|7925.4|7922.4|7927.2|7924.2|7925.2|7922.2|0
1637356500000|2021-11-19 21:15:00|7925.5|7922.5|7928.2|7925.2|7928.3|7925.3|7925.4|7922.4|0
1637356800000|2021-11-19 21:20:00|7928.1|7925.1|7927.4|7924.4|7928.3|7925.3|7925.7|7922.7|0
1637357100000|2021-11-19 21:25:00|7927.5|7924.5|7926.2|7923.2|7927.6|7924.6|7926|7923|0
1637357400000|2021-11-19 21:30:00|7925.9|7922.9|7926.3|7923.3|7926.9|7923.9|7924.9|7921.9|0
1637357700000|2021-11-19 21:35:00|7926.2|7923.2|7927.1|7924.1|7927.5|7924.5|7926.2|7923.2|0
1637358000000|2021-11-19 21:40:00|7927.2|7924.2|7927.5|7924.5|7927.9|7924.9|7927.2|7924.2|0
1637358300000|2021-11-19 21:45:00|7927.6|7924.6|7927.3|7924.3|7927.8|7924.8|7927|7924|0
1637358600000|2021-11-19 21:50:00|7927.2|7924.2|7927.2|7924.2|7927.2|7924.2|7926.1|7923.1|0
1637358900000|2021-11-19 21:55:00|7927.4|7924.4|7927.7|7924.7|7928|7925|7927|7924|0
1637535600000|2021-11-21 23:00:00|7938.1|7933.1|7941.2|7936.2|7943.6|7938.6|7938.1|7933.1|0
1637535900000|2021-11-21 23:05:00|7941.3|7936.3|7939.9|7934.9|7943.6|7938.6|7939.9|7934.9|0
1637536200000|2021-11-21 23:10:00|7939.8|7934.8|7935.1|7930.1|7940|7935|7933.1|7928.1|0
1637536500000|2021-11-21 23:15:00|7935|7930|7933.8|7928.8|7935|7930|7933.1|7928.1|0
1637536800000|2021-11-21 23:20:00|7933.7|7928.7|7935.2|7930.2|7935.2|7930.2|7933.4|7928.4|0
1637537100000|2021-11-21 23:25:00|7935.1|7930.1|7936.8|7931.8|7937.5|7932.5|7934.9|7929.9|0
1637537400000|2021-11-21 23:30:00|7936.7|7931.7|7934.8|7929.8|7936.9|7931.9|7934.6|7929.6|0
1637537700000|2021-11-21 23:35:00|7935.3|7930.3|7936|7931|7937.6|7932.6|7935.2|7930.2|0
1637538000000|2021-11-21 23:40:00|7935.9|7930.9|7934.3|7929.3|7937|7932|7934.3|7929.3|0
1637538300000|2021-11-21 23:45:00|7934.5|7929.5|7932.3|7927.3|7934.5|7929.5|7930.7|7925.7|0
1637538600000|2021-11-21 23:50:00|7932.1|7927.1|7933.3|7928.3|7933.6|7928.6|7931.2|7926.2|0
1637538900000|2021-11-21 23:55:00|7933.2|7928.2|7929.4|7924.4|7933.2|7928.2|7929.1|7924.1|0
1637539200000|2021-11-22 00:00:00|7929.7|7924.7|7931.4|7926.4|7932.4|7927.4|7926.6|7921.6|0
1637539500000|2021-11-22 00:05:00|7931.8|7926.8|7935.3|7930.3|7935.6|7930.6|7931.8|7926.8|0
1637539800000|2021-11-22 00:10:00|7935.4|7930.4|7938.2|7933.2|7938.7|7933.7|7935.3|7930.3|0
1637540100000|2021-11-22 00:15:00|7938.3|7933.3|7935.7|7930.7|7938.5|7933.5|7935.3|7930.3|0
1637540400000|2021-11-22 00:20:00|7935.6|7930.6|7936.8|7931.8|7937.3|7932.3|7935.6|7930.6|0
1637540700000|2021-11-22 00:25:00|7936.9|7931.9|7939.4|7934.4|7939.7|7934.7|7936.6|7931.6|0
1637541000000|2021-11-22 00:30:00|7939.5|7934.5|7939.5|7934.5|7939.9|7934.9|7938|7933|0
1637541300000|2021-11-22 00:35:00|7939.4|7934.4|7937.4|7932.4|7940.1|7935.1|7936.5|7931.5|0
1637541600000|2021-11-22 00:40:00|7937.5|7932.5|7939.3|7934.3|7939.9|7934.9|7937.4|7932.4|0
1637541900000|2021-11-22 00:45:00|7939.4|7934.4|7939.9|7934.9|7941.6|7936.6|7938.2|7933.2|0
1637542200000|2021-11-22 00:50:00|7940.1|7935.1|7941.8|7936.8|7941.8|7936.8|7940|7935|0
1637542500000|2021-11-22 00:55:00|7941.7|7936.7|7941.3|7936.3|7942.2|7937.2|7940.5|7935.5|0
1637542800000|2021-11-22 01:00:00|7941.1|7936.1|7946.5|7941.5|7946.7|7941.7|7940.7|7935.7|0
1637543100000|2021-11-22 01:05:00|7946.6|7941.6|7948.5|7943.5|7949.9|7944.9|7945.4|7940.4|0
1637543400000|2021-11-22 01:10:00|7948.6|7943.6|7946.8|7941.8|7948.6|7943.6|7945.9|7940.9|0
1637543700000|2021-11-22 01:15:00|7946.9|7941.9|7947|7942|7948.2|7943.2|7946.1|7941.1|0
1637544000000|2021-11-22 01:20:00|7947.1|7942.1|7946.2|7941.2|7947.6|7942.6|7945.6|7940.6|0
1637544300000|2021-11-22 01:25:00|7946.1|7941.1|7946.4|7941.4|7947.3|7942.3|7945.4|7940.4|0
1637544600000|2021-11-22 01:30:00|7946.6|7941.6|7944.3|7939.3|7947.6|7942.6|7943.8|7938.8|0
1637544900000|2021-11-22 01:35:00|7944.2|7939.2|7944.5|7939.5|7944.8|7939.8|7943|7938|0
1637545200000|2021-11-22 01:40:00|7944.4|7939.4|7943.2|7938.2|7945.9|7940.9|7942.9|7937.9|0
1637545500000|2021-11-22 01:45:00|7943.1|7938.1|7943.3|7938.3|7943.6|7938.6|7942.1|7937.1|0
1637545800000|2021-11-22 01:50:00|7943.4|7938.4|7945.3|7940.3|7946.4|7941.4|7943|7938|0
1637546100000|2021-11-22 01:55:00|7945.2|7940.2|7947.7|7942.7|7947.8|7942.8|7944.7|7939.7|0
1637546400000|2021-11-22 02:00:00|7947.8|7942.8|7949.3|7944.3|7950|7945|7947.4|7942.4|0
1637546700000|2021-11-22 02:05:00|7949.4|7944.4|7948.2|7943.2|7950|7945|7948.2|7943.2|0
1637547000000|2021-11-22 02:10:00|7948.1|7943.1|7946.8|7941.8|7948.6|7943.6|7946.6|7941.6|0
1637547300000|2021-11-22 02:15:00|7946.6|7941.6|7946.8|7941.8|7948.2|7943.2|7946.1|7941.1|0
1637547600000|2021-11-22 02:20:00|7946.6|7941.6|7945.5|7940.5|7946.8|7941.8|7945.4|7940.4|0
1637547900000|2021-11-22 02:25:00|7945.6|7940.6|7945.8|7940.8|7946.7|7941.7|7945.5|7940.5|0
1637548200000|2021-11-22 02:30:00|7945.7|7940.7|7947.3|7942.3|7947.4|7942.4|7945|7940|0
1637548500000|2021-11-22 02:35:00|7947.2|7942.2|7947.9|7942.9|7947.9|7942.9|7946|7941|0
1637548800000|2021-11-22 02:40:00|7947.6|7942.6|7947.6|7942.6|7949|7944|7947|7942|0
1637549100000|2021-11-22 02:45:00|7947.5|7942.5|7948.7|7943.7|7948.8|7943.8|7947.1|7942.1|0
1637549400000|2021-11-22 02:50:00|7948.8|7943.8|7948.9|7943.9|7949.2|7944.2|7947.8|7942.8|0
1637549700000|2021-11-22 02:55:00|7948.7|7943.7|7949.4|7944.4|7949.5|7944.5|7947.7|7942.7|0
1637550000000|2021-11-22 03:00:00|7949.2|7944.2|7948.2|7943.2|7949.6|7944.6|7947.9|7942.9|0
1637550300000|2021-11-22 03:05:00|7948.1|7943.1|7947|7942|7948.2|7943.2|7946.9|7941.9|0
1637550600000|2021-11-22 03:10:00|7947.1|7942.1|7947|7942|7948.3|7943.3|7947|7942|0
1637550900000|2021-11-22 03:15:00|7947.1|7942.1|7947.9|7942.9|7948.2|7943.2|7946.6|7941.6|0
1637551200000|2021-11-22 03:20:00|7947.8|7942.8|7947.7|7942.7|7948|7943|7947.2|7942.2|0
1637551500000|2021-11-22 03:25:00|7947.6|7942.6|7949.7|7944.7|7950.1|7945.1|7947.5|7942.5|0
1637551800000|2021-11-22 03:30:00|7949.8|7944.8|7948|7943|7949.8|7944.8|7947.5|7942.5|0
1637552100000|2021-11-22 03:35:00|7948.1|7943.1|7948.6|7943.6|7949.2|7944.2|7948|7943|0
1637552400000|2021-11-22 03:40:00|7948.7|7943.7|7949.7|7944.7|7950.5|7945.5|7948.7|7943.7|0
1637552700000|2021-11-22 03:45:00|7949.6|7944.6|7948|7943|7949.7|7944.7|7948|7943|0
1637553000000|2021-11-22 03:50:00|7948.2|7943.2|7948|7943|7949.1|7944.1|7947.9|7942.9|0
1637553300000|2021-11-22 03:55:00|7948.1|7943.1|7948.5|7943.5|7948.9|7943.9|7948.1|7943.1|0
1637553600000|2021-11-22 04:00:00|7948.6|7943.6|7949.8|7944.8|7951|7946|7948.6|7943.6|0
1637553900000|2021-11-22 04:05:00|7949.9|7944.9|7949.9|7944.9|7950.2|7945.2|7948.6|7943.6|0
1637554200000|2021-11-22 04:10:00|7949.8|7944.8|7949.7|7944.7|7950.3|7945.3|7949.1|7944.1|0
1637554500000|2021-11-22 04:15:00|7949.6|7944.6|7949.9|7944.9|7950|7945|7949.1|7944.1|0
1637554800000|2021-11-22 04:20:00|7949.8|7944.8|7949.5|7944.5|7950.1|7945.1|7949|7944|0
1637555100000|2021-11-22 04:25:00|7949.2|7944.2|7948.7|7943.7|7949.3|7944.3|7946.4|7941.4|0
1637555400000|2021-11-22 04:30:00|7948.6|7943.6|7946.6|7941.6|7948.6|7943.6|7946.5|7941.5|0
1637555700000|2021-11-22 04:35:00|7946.7|7941.7|7946.7|7941.7|7947|7942|7946.1|7941.1|0
1637556000000|2021-11-22 04:40:00|7946.8|7941.8|7946.4|7941.4|7947|7942|7946.1|7941.1|0
1637556300000|2021-11-22 04:45:00|7946.5|7941.5|7945.3|7940.3|7946.5|7941.5|7944.8|7939.8|0
1637556600000|2021-11-22 04:50:00|7945.1|7940.1|7944.3|7939.3|7945.5|7940.5|7944.1|7939.1|0
1637556900000|2021-11-22 04:55:00|7944.2|7939.2|7942.6|7937.6|7944.6|7939.6|7942.5|7937.5|0
1637557200000|2021-11-22 05:00:00|7942.5|7937.5|7941.3|7936.3|7943.6|7938.6|7940.9|7935.9|0
1637557500000|2021-11-22 05:05:00|7941.4|7936.4|7941.2|7936.2|7942|7937|7940.5|7935.5|0
1637557800000|2021-11-22 05:10:00|7941.3|7936.3|7940.8|7935.8|7941.5|7936.5|7940.1|7935.1|0
1637558100000|2021-11-22 05:15:00|7940.7|7935.7|7941.6|7936.6|7941.7|7936.7|7940.5|7935.5|0
1637558400000|2021-11-22 05:20:00|7941.7|7936.7|7942.3|7937.3|7942.3|7937.3|7941.4|7936.4|0
1637558700000|2021-11-22 05:25:00|7942.5|7937.5|7943.1|7938.1|7943.4|7938.4|7942.2|7937.2|0
1637559000000|2021-11-22 05:30:00|7943.2|7938.2|7942.6|7937.6|7943.4|7938.4|7942.3|7937.3|0
1637559300000|2021-11-22 05:35:00|7942.5|7937.5|7944.7|7939.7|7944.7|7939.7|7941.7|7936.7|0
1637559600000|2021-11-22 05:40:00|7944.8|7939.8|7944.6|7939.6|7945.7|7940.7|7944.1|7939.1|0
1637559900000|2021-11-22 05:45:00|7944.7|7939.7|7945.2|7940.2|7945.5|7940.5|7944.7|7939.7|0
1637560200000|2021-11-22 05:50:00|7945.3|7940.3|7946.1|7941.1|7946.5|7941.5|7945.2|7940.2|0
1637560500000|2021-11-22 05:55:00|7946.2|7941.2|7946.2|7941.2|7946.3|7941.3|7945|7940|0
1637560800000|2021-11-22 06:00:00|7946.1|7941.1|7944.8|7939.8|7946.6|7941.6|7944.6|7939.6|0
1637561100000|2021-11-22 06:05:00|7944.7|7939.7|7943.3|7938.3|7944.7|7939.7|7943.2|7938.2|0
1637561400000|2021-11-22 06:10:00|7943.2|7938.2|7943.5|7938.5|7944.1|7939.1|7943.2|7938.2|0
1637561700000|2021-11-22 06:15:00|7943.7|7938.7|7945.1|7940.1|7945.8|7940.8|7943.7|7938.7|0
1637562000000|2021-11-22 06:20:00|7945.2|7940.2|7945.8|7940.8|7946|7941|7944.5|7939.5|0
1637562300000|2021-11-22 06:25:00|7945.9|7940.9|7947.9|7942.9|7948|7943|7945.1|7940.1|0
1637562600000|2021-11-22 06:30:00|7947.8|7942.8|7944.9|7939.9|7948.3|7943.3|7944.9|7939.9|0
1637562900000|2021-11-22 06:35:00|7944.7|7939.7|7944.9|7939.9|7945.9|7940.9|7944.7|7939.7|0
1637563200000|2021-11-22 06:40:00|7945|7940|7944.5|7939.5|7945.6|7940.6|7942.8|7937.8|0
1637563500000|2021-11-22 06:45:00|7944.6|7939.6|7944.8|7939.8|7945.2|7940.2|7944.2|7939.2|0
1637563800000|2021-11-22 06:50:00|7944.6|7939.6|7943.3|7938.3|7944.7|7939.7|7943.3|7938.3|0
1637564100000|2021-11-22 06:55:00|7943.5|7938.5|7944.6|7939.6|7944.8|7939.8|7943.1|7938.1|0
1637564400000|2021-11-22 07:00:00|7944.8|7939.8|7942.3|7937.3|7946.1|7941.1|7941.7|7936.7|0
1637564700000|2021-11-22 07:05:00|7942.4|7937.4|7945.4|7940.4|7945.8|7940.8|7941.6|7936.6|0
1637565000000|2021-11-22 07:10:00|7945.3|7940.3|7946.2|7941.2|7947.2|7942.2|7945.3|7940.3|0
1637565300000|2021-11-22 07:15:00|7946.3|7941.3|7945.7|7940.7|7947.1|7942.1|7945.2|7940.2|0
1637565600000|2021-11-22 07:20:00|7945.8|7940.8|7946.7|7941.7|7947.4|7942.4|7945|7940|0
1637565900000|2021-11-22 07:25:00|7946.8|7941.8|7945.2|7940.2|7947.9|7942.9|7945.1|7940.1|0
1637566200000|2021-11-22 07:30:00|7945.5|7940.5|7948.1|7943.1|7948.1|7943.1|7945.5|7940.5|0
1637566500000|2021-11-22 07:35:00|7948|7943|7950.3|7945.3|7951.6|7946.6|7947.5|7942.5|0
1637566800000|2021-11-22 07:40:00|7950.4|7945.4|7949|7944|7950.4|7945.4|7948.9|7943.9|0
1637567100000|2021-11-22 07:45:00|7948.9|7943.9|7948.1|7943.1|7949.2|7944.2|7947.4|7942.4|0
1637567400000|2021-11-22 07:50:00|7948.2|7943.2|7950.1|7945.1|7950.5|7945.5|7948.1|7943.1|0
1637567700000|2021-11-22 07:55:00|7949.9|7944.9|7948.7|7943.7|7951.5|7946.5|7948.5|7943.5|0
1637568000000|2021-11-22 08:00:00|7948.4|7943.4|7947.9|7942.9|7949.7|7944.7|7946.3|7941.3|0
1637568300000|2021-11-22 08:05:00|7948.1|7943.1|7946.5|7941.5|7949.5|7944.5|7945.4|7940.4|0
1637568600000|2021-11-22 08:10:00|7946.4|7941.4|7949.3|7944.3|7949.3|7944.3|7946.4|7941.4|0
1637568900000|2021-11-22 08:15:00|7949.2|7944.2|7950.9|7945.9|7951.1|7946.1|7948.3|7943.3|0
1637569200000|2021-11-22 08:20:00|7951.2|7946.2|7954.1|7949.1|7955.5|7950.5|7951.2|7946.2|0
1637569500000|2021-11-22 08:25:00|7954.2|7949.2|7950.1|7945.1|7955.1|7950.1|7948.7|7943.7|0
1637569800000|2021-11-22 08:30:00|7950|7945|7953.1|7948.1|7953.2|7948.2|7949.9|7944.9|0
1637570100000|2021-11-22 08:35:00|7953.3|7948.3|7951.5|7946.5|7953.4|7948.4|7950.8|7945.8|0
1637570400000|2021-11-22 08:40:00|7951.3|7946.3|7949.2|7944.2|7951.3|7946.3|7949|7944|0
1637570700000|2021-11-22 08:45:00|7949|7944|7948.1|7943.1|7950|7945|7946.9|7941.9|0
1637571000000|2021-11-22 08:50:00|7948|7943|7949|7944|7949|7944|7946.1|7941.1|0
1637571300000|2021-11-22 08:55:00|7949.2|7944.2|7953.6|7948.6|7953.8|7948.8|7948.7|7943.7|0
1637571600000|2021-11-22 09:00:00|7953.5|7948.5|7991.1|7988.1|7992.1|7989.1|7953.3|7948.3|0
1637571900000|2021-11-22 09:05:00|7991.2|7988.2|7991.7|7988.7|7996.1|7993.1|7984.2|7981.2|0
1637572200000|2021-11-22 09:10:00|7992.1|7989.1|7995.4|7992.4|7998.2|7995.2|7990.7|7987.7|0
1637572500000|2021-11-22 09:15:00|7995.8|7992.8|7995.7|7992.7|7996.8|7993.8|7991.6|7988.6|0
1637572800000|2021-11-22 09:20:00|7995.5|7992.5|7992.3|7989.3|7995.9|7992.9|7989.5|7986.5|0
1637573100000|2021-11-22 09:25:00|7992.8|7989.8|7999.3|7996.3|7999.3|7996.3|7992.4|7989.4|0
1637573400000|2021-11-22 09:30:00|7999.1|7996.1|7998.2|7995.2|8002.3|7999.3|7998.2|7995.2|0
1637573700000|2021-11-22 09:35:00|7998.5|7995.5|7996.8|7993.8|7999.3|7996.3|7995.4|7992.4|0
1637574000000|2021-11-22 09:40:00|7997.1|7994.1|7991.7|7988.7|7997.3|7994.3|7991|7988|0
1637574300000|2021-11-22 09:45:00|7991.3|7988.3|7989.7|7986.7|7992.1|7989.1|7989.4|7986.4|0
1637574600000|2021-11-22 09:50:00|7989.8|7986.8|7987.1|7984.1|7992.1|7989.1|7987|7984|0
1637574900000|2021-11-22 09:55:00|7987.3|7984.3|7992.5|7989.5|7993|7990|7986.1|7983.1|0
1637575200000|2021-11-22 10:00:00|7992.6|7989.6|7993.7|7990.7|7996|7993|7991.1|7988.1|0
1637575500000|2021-11-22 10:05:00|7993.8|7990.8|7993.6|7990.6|7997.3|7994.3|7992.9|7989.9|0
1637575800000|2021-11-22 10:10:00|7993|7990|7992.2|7989.2|7995|7992|7990.1|7987.1|0
1637576100000|2021-11-22 10:15:00|7992.8|7989.8|7991.2|7988.2|7992.8|7989.8|7989.9|7986.9|0
1637576400000|2021-11-22 10:20:00|7991.5|7988.5|7989.7|7986.7|7993.3|7990.3|7989.7|7986.7|0
1637576700000|2021-11-22 10:25:00|7990|7987|7984.1|7981.1|7991.8|7988.8|7984.1|7981.1|0
1637577000000|2021-11-22 10:30:00|7984|7981|7986.2|7983.2|7987.3|7984.3|7984|7981|0
1637577300000|2021-11-22 10:35:00|7986.4|7983.4|7985.1|7982.1|7986.4|7983.4|7982.7|7979.7|0
1637577600000|2021-11-22 10:40:00|7985.7|7982.7|7982.6|7979.6|7985.9|7982.9|7982.6|7979.6|0
1637577900000|2021-11-22 10:45:00|7982.5|7979.5|7980.8|7977.8|7982.7|7979.7|7979|7976|0
1637578200000|2021-11-22 10:50:00|7980.9|7977.9|7976|7973|7981.7|7978.7|7975.9|7972.9|0
1637578500000|2021-11-22 10:55:00|7976.1|7973.1|7977.5|7974.5|7978|7975|7975.3|7972.3|0
1637578800000|2021-11-22 11:00:00|7977.6|7974.6|7977.5|7974.5|7978.2|7975.2|7976.2|7973.2|0
1637579100000|2021-11-22 11:05:00|7977.4|7974.4|7980|7977|7980.3|7977.3|7977.4|7974.4|0
1637579400000|2021-11-22 11:10:00|7979.9|7976.9|7983.4|7980.4|7985.6|7982.6|7979.6|7976.6|0
1637579700000|2021-11-22 11:15:00|7982.5|7979.5|7983|7980|7983|7980|7980.7|7977.7|0
1637580000000|2021-11-22 11:20:00|7982.8|7979.8|7984.4|7981.4|7985.4|7982.4|7982.2|7979.2|0
1637580300000|2021-11-22 11:25:00|7984.3|7981.3|7981.1|7978.1|7984.9|7981.9|7981|7978|0
1637580600000|2021-11-22 11:30:00|7980.7|7977.7|7980.9|7977.9|7982.8|7979.8|7980.5|7977.5|0
1637580900000|2021-11-22 11:35:00|7980.6|7977.6|7981.1|7978.1|7983|7980|7980.6|7977.6|0
1637581200000|2021-11-22 11:40:00|7981.3|7978.3|7979.2|7976.2|7984.4|7981.4|7978.7|7975.7|0
1637581500000|2021-11-22 11:45:00|7980.5|7977.5|7981.8|7978.8|7983.8|7980.8|7979.2|7976.2|0
1637581800000|2021-11-22 11:50:00|7981.9|7978.9|7981.9|7978.9|7983.8|7980.8|7980.8|7977.8|0
1637582100000|2021-11-22 11:55:00|7982.5|7979.5|7981|7978|7983.8|7980.8|7981|7978|0
1637582400000|2021-11-22 12:00:00|7981.6|7978.6|7991.6|7988.6|7991.6|7988.6|7981|7978|0
1637582700000|2021-11-22 12:05:00|7992|7989|7989.4|7986.4|7992.9|7989.9|7987.3|7984.3|0
1637583000000|2021-11-22 12:10:00|7989.3|7986.3|7988.5|7985.5|7990.9|7987.9|7987.8|7984.8|0
1637583300000|2021-11-22 12:15:00|7988.3|7985.3|7987.6|7984.6|7989.7|7986.7|7986.5|7983.5|0
1637583600000|2021-11-22 12:20:00|7987.3|7984.3|7985.5|7982.5|7987.9|7984.9|7985|7982|0
1637583900000|2021-11-22 12:25:00|7985.3|7982.3|7988.3|7985.3|7988.9|7985.9|7984.7|7981.7|0
1637584200000|2021-11-22 12:30:00|7988.4|7985.4|7992.2|7989.2|7992.5|7989.5|7986.5|7983.5|0
1637584500000|2021-11-22 12:35:00|7992|7989|7990.6|7987.6|7992.7|7989.7|7990.3|7987.3|0
1637584800000|2021-11-22 12:40:00|7990.8|7987.8|7993|7990|7993.1|7990.1|7990.6|7987.6|0
1637585100000|2021-11-22 12:45:00|7993.1|7990.1|7993.4|7990.4|7994.9|7991.9|7992.1|7989.1|0
1637585400000|2021-11-22 12:50:00|7993|7990|7992.4|7989.4|7993.8|7990.8|7992.2|7989.2|0
1637585700000|2021-11-22 12:55:00|7992.5|7989.5|7988.2|7985.2|7993.2|7990.2|7987.5|7984.5|0
1637586000000|2021-11-22 13:00:00|7988.1|7985.1|7989.5|7986.5|7989.5|7986.5|7986.6|7983.6|0
1637586300000|2021-11-22 13:05:00|7989.6|7986.6|7989.4|7986.4|7991|7988|7989|7986|0
1637586600000|2021-11-22 13:10:00|7989.5|7986.5|7989.2|7986.2|7991.1|7988.1|7989.1|7986.1|0
1637586900000|2021-11-22 13:15:00|7989.1|7986.1|7981.6|7978.6|7989.5|7986.5|7981.1|7978.1|0
1637587200000|2021-11-22 13:20:00|7981.5|7978.5|7984.9|7981.9|7985|7982|7981.4|7978.4|0
1637587500000|2021-11-22 13:25:00|7985|7982|7987|7984|7987.5|7984.5|7984.9|7981.9|0
1637587800000|2021-11-22 13:30:00|7987.3|7984.3|7990.3|7987.3|7991|7988|7986.7|7983.7|0
1637588100000|2021-11-22 13:35:00|7990.4|7987.4|7991.9|7988.9|7992.7|7989.7|7989.8|7986.8|0
1637588400000|2021-11-22 13:40:00|7991.7|7988.7|7993.3|7990.3|7993.5|7990.5|7990.9|7987.9|0
1637588700000|2021-11-22 13:45:00|7993.2|7990.2|7993|7990|7994.7|7991.7|7992.5|7989.5|0
1637589000000|2021-11-22 13:50:00|7993.1|7990.1|7996.1|7993.1|7997.7|7994.7|7992.3|7989.3|0
1637589300000|2021-11-22 13:55:00|7996.2|7993.2|8004.9|8001.9|8005.1|8002.1|7996.2|7993.2|0
1637589600000|2021-11-22 14:00:00|8005|8002|8004.1|8001.1|8006.5|8003.5|7998.9|7995.9|0
1637589900000|2021-11-22 14:05:00|8004|8001|8000|7997|8004.9|8001.9|8000|7997|0
1637590200000|2021-11-22 14:10:00|8000.3|7997.3|8002.8|7999.8|8003|8000|7999.2|7996.2|0
1637590500000|2021-11-22 14:15:00|8002.7|7999.7|7997.8|7994.8|8003.3|8000.3|7995.9|7992.9|0
1637590800000|2021-11-22 14:20:00|7997.9|7994.9|7993.6|7990.6|7998.6|7995.6|7992.5|7989.5|0
1637591100000|2021-11-22 14:25:00|7996.9|7993.9|7982.9|7979.9|7997.5|7994.5|7982.1|7979.1|0
1637591400000|2021-11-22 14:30:00|7982.3|7979.3|8006.8|8005|8016.9|8015.1|7965.3|7963.5|0
1637591700000|2021-11-22 14:35:00|8007.7|8005.9|8028.1|8026.3|8030.1|8028.3|7998.8|7997|0
1637592000000|2021-11-22 14:40:00|8028.3|8026.5|8024.5|8022.7|8030.2|8028.4|8009.6|8007.8|0
1637592300000|2021-11-22 14:45:00|8024.8|8023|8037|8035.2|8039.2|8037.4|8020.9|8019.1|0
1637592600000|2021-11-22 14:50:00|8039.1|8037.3|8037.9|8036.1|8043.2|8041.4|8027.6|8025.8|0
1637592900000|2021-11-22 14:55:00|8038.4|8036.6|8012|8010.2|8044.6|8042.8|8011.8|8010|0
1637593200000|2021-11-22 15:00:00|8012.6|8010.8|8026|8024.2|8034|8032.2|8012.4|8010.6|0
1637593500000|2021-11-22 15:05:00|8025.3|8023.5|8017|8015.2|8026|8024.2|8015.5|8013.7|0
1637593800000|2021-11-22 15:10:00|8017.2|8015.4|8031.6|8029.8|8032.2|8030.4|8016.8|8015|0
1637594100000|2021-11-22 15:15:00|8031.7|8029.9|8015.8|8014|8034.8|8033|8013.1|8011.3|0
1637594400000|2021-11-22 15:20:00|8015.4|8013.6|8014.8|8013|8020.2|8018.4|8010.2|8008.4|0
1637594700000|2021-11-22 15:25:00|8014.7|8012.9|7997.3|7995.5|8015.2|8013.4|7992.8|7991|0
1637595000000|2021-11-22 15:30:00|7997.5|7995.7|8008|8006.2|8008.7|8006.9|7997.5|7995.7|0
1637595300000|2021-11-22 15:35:00|8007.9|8006.1|7998|7996.2|8009.5|8007.7|7996|7994.2|0
1637595600000|2021-11-22 15:40:00|7997.9|7996.1|7998.6|7996.8|8003.5|8001.7|7995.6|7993.8|0
1637595900000|2021-11-22 15:45:00|7999.1|7997.3|7999.9|7998.1|8008.3|8006.5|7996.5|7994.7|0
1637596200000|2021-11-22 15:50:00|8000.3|7998.5|7996.3|7994.5|8007.9|8006.1|7994.3|7992.5|0
1637596500000|2021-11-22 15:55:00|7996.6|7994.8|7977.8|7976|8001.8|8000|7971.1|7969.3|0
1637596800000|2021-11-22 16:00:00|7978.1|7976.3|7955.1|7953.3|7983.3|7981.5|7954.9|7953.1|0
1637597100000|2021-11-22 16:05:00|7955|7953.2|7956.9|7955.1|7963.5|7961.7|7945.8|7944|0
1637597400000|2021-11-22 16:10:00|7957.3|7955.5|7947|7945.2|7962.9|7961.1|7938.3|7936.5|0
1637597700000|2021-11-22 16:15:00|7946.7|7944.9|7937.3|7935.5|7953.2|7951.4|7933.7|7931.9|0
1637598000000|2021-11-22 16:20:00|7937.8|7936|7926.6|7924.8|7940.5|7938.7|7924.5|7922.7|0
1637598300000|2021-11-22 16:25:00|7927.3|7925.5|7898.7|7896.9|7927.5|7925.7|7895.1|7893.3|0
1637598600000|2021-11-22 16:30:00|7899.5|7897.7|7907.2|7905.4|7915.2|7913.4|7890.6|7888.8|0
1637598900000|2021-11-22 16:35:00|7908.2|7906.4|7899.9|7898.1|7913.1|7911.3|7898|7896.2|0
1637599200000|2021-11-22 16:40:00|7900.1|7898.3|7859|7857.2|7902.2|7900.4|7858.5|7856.7|0
1637599500000|2021-11-22 16:45:00|7858.6|7856.8|7848.1|7846.3|7878.7|7876.9|7846.7|7844.9|0
1637599800000|2021-11-22 16:50:00|7849.7|7847.9|7827.8|7826|7857.5|7855.7|7822.2|7820.4|0
1637600100000|2021-11-22 16:55:00|7827.4|7825.6|7820.3|7818.5|7828.3|7826.5|7781.3|7779.5|0
1637600400000|2021-11-22 17:00:00|7818.3|7816.5|7819.4|7817.6|7835.6|7833.8|7795.8|7794|0
1637600700000|2021-11-22 17:05:00|7819.3|7817.5|7818.6|7816.8|7830.6|7828.8|7805.9|7804.1|0
1637601000000|2021-11-22 17:10:00|7818.2|7816.4|7832.1|7830.3|7833.3|7831.5|7816.7|7814.9|0
1637601300000|2021-11-22 17:15:00|7833.5|7831.7|7840.8|7839|7846.5|7844.7|7829.4|7827.6|0
1637601600000|2021-11-22 17:20:00|7841.5|7839.7|7831.5|7829.7|7845.7|7843.9|7822.4|7820.6|0
1637601900000|2021-11-22 17:25:00|7831.3|7829.5|7857.4|7855.6|7857.4|7855.6|7831.3|7829.5|0
1637602200000|2021-11-22 17:30:00|7856.7|7854.9|7871.6|7869.8|7872.8|7871|7855.7|7853.9|0
1637602500000|2021-11-22 17:35:00|7870.2|7868.4|7875.5|7873.7|7877.3|7875.5|7863.4|7861.6|0
1637602800000|2021-11-22 17:40:00|7875.4|7873.6|7885.8|7884|7886.3|7884.5|7875.4|7873.6|0
1637603100000|2021-11-22 17:45:00|7886.1|7884.3|7890.5|7888.7|7893.7|7891.9|7879.8|7878|0
1637603400000|2021-11-22 17:50:00|7891.3|7889.5|7869.5|7867.7|7892.1|7890.3|7868.2|7866.4|0
1637603700000|2021-11-22 17:55:00|7869.4|7867.6|7873|7871.2|7883.8|7882|7864.3|7862.5|0
1637604000000|2021-11-22 18:00:00|7873.5|7871.7|7855.1|7853.3|7874.1|7872.3|7854.7|7852.9|0
1637604300000|2021-11-22 18:05:00|7855.2|7853.4|7856.4|7854.6|7862.5|7860.7|7853.7|7851.9|0
1637604600000|2021-11-22 18:10:00|7856.3|7854.5|7870.5|7868.7|7870.8|7869|7856.3|7854.5|0
1637604900000|2021-11-22 18:15:00|7871|7869.2|7883.8|7882|7884.7|7882.9|7871|7869.2|0
1637605200000|2021-11-22 18:20:00|7882.9|7881.1|7887.6|7885.8|7891.9|7890.1|7881.8|7880|0
1637605500000|2021-11-22 18:25:00|7887.5|7885.7|7888.8|7887|7892.2|7890.4|7881|7879.2|0
1637605800000|2021-11-22 18:30:00|7888.7|7886.9|7886.6|7884.8|7895.3|7893.5|7882.9|7881.1|0
1637606100000|2021-11-22 18:35:00|7886.8|7885|7877.7|7875.9|7888.6|7886.8|7877.2|7875.4|0
1637606400000|2021-11-22 18:40:00|7877.6|7875.8|7877.1|7875.3|7879.9|7878.1|7865.6|7863.8|0
1637606700000|2021-11-22 18:45:00|7877.2|7875.4|7866.3|7864.5|7877.9|7876.1|7866.3|7864.5|0
1637607000000|2021-11-22 18:50:00|7866.4|7864.6|7860.8|7859|7871|7869.2|7859.6|7857.8|0
1637607300000|2021-11-22 18:55:00|7861.8|7860|7857.6|7855.8|7867|7865.2|7854.9|7853.1|0
1637607600000|2021-11-22 19:00:00|7858.7|7856.9|7883.5|7881.7|7884.6|7882.8|7857.9|7856.1|0
1637607900000|2021-11-22 19:05:00|7883.4|7881.6|7873.6|7871.8|7886|7884.2|7873.4|7871.6|0
1637608200000|2021-11-22 19:10:00|7874.6|7872.8|7882.8|7881|7883.4|7881.6|7870.7|7868.9|0
1637608500000|2021-11-22 19:15:00|7882.7|7880.9|7877.5|7875.7|7882.9|7881.1|7876.4|7874.6|0
1637608800000|2021-11-22 19:20:00|7877.3|7875.5|7881.9|7880.1|7886.4|7884.6|7869.8|7868|0
1637609100000|2021-11-22 19:25:00|7881.8|7880|7874.6|7872.8|7882.1|7880.3|7870.2|7868.4|0
1637609400000|2021-11-22 19:30:00|7875|7873.2|7880.2|7878.4|7889|7887.2|7872.8|7871|0
1637609700000|2021-11-22 19:35:00|7880.4|7878.6|7884.7|7882.9|7888.2|7886.4|7879.5|7877.7|0
1637610000000|2021-11-22 19:40:00|7884.4|7882.6|7885.9|7884.1|7891.2|7889.4|7883.1|7881.3|0
1637610300000|2021-11-22 19:45:00|7886.1|7884.3|7895.8|7894|7901.9|7900.1|7882.4|7880.6|0
1637610600000|2021-11-22 19:50:00|7895.9|7894.1|7899.9|7898.1|7901.9|7900.1|7895.8|7894|0
1637610900000|2021-11-22 19:55:00|7900.1|7898.3|7899.5|7897.7|7903.9|7902.1|7895.5|7893.7|0
1637611200000|2021-11-22 20:00:00|7899.4|7897.6|7918.1|7916.3|7921.7|7919.9|7892.5|7890.7|0
1637611500000|2021-11-22 20:05:00|7918.4|7916.6|7921.8|7920|7923.7|7921.9|7911.1|7909.3|0
1637611800000|2021-11-22 20:10:00|7922.1|7920.3|7905|7903.2|7923.6|7921.8|7903|7901.2|0
1637612100000|2021-11-22 20:15:00|7904.7|7902.9|7901.9|7900.1|7909.6|7907.8|7901.4|7899.6|0
1637612400000|2021-11-22 20:20:00|7902.3|7900.5|7896.8|7895|7908.1|7906.3|7895.8|7894|0
1637612700000|2021-11-22 20:25:00|7896.7|7894.9|7885.4|7883.6|7899.9|7898.1|7883.7|7881.9|0
1637613000000|2021-11-22 20:30:00|7884.9|7883.1|7890.9|7889.1|7897.3|7895.5|7884.7|7882.9|0
1637613300000|2021-11-22 20:35:00|7891|7889.2|7873.7|7871.9|7896.6|7894.8|7872|7870.2|0
1637613600000|2021-11-22 20:40:00|7873.6|7871.8|7857.9|7856.1|7877.8|7876|7857.2|7855.4|0
1637613900000|2021-11-22 20:45:00|7857.7|7855.9|7842.4|7840.6|7864.1|7862.3|7841|7839.2|0
1637614200000|2021-11-22 20:50:00|7839.6|7837.8|7810.4|7808.6|7840.1|7838.3|7809.4|7807.6|0
1637614500000|2021-11-22 20:55:00|7809.5|7807.7|7793.5|7791.7|7817.7|7815.9|7792.9|7791.1|0
1637614800000|2021-11-22 21:00:00|7794.1|7791.1|7791.5|7788.5|7806.1|7803.1|7790.3|7787.3|0
1637615100000|2021-11-22 21:05:00|7791.1|7788.1|7799.6|7796.6|7799.7|7796.7|7791.1|7788.1|0
1637615400000|2021-11-22 21:10:00|7799.5|7796.5|7797.8|7794.8|7799.8|7796.8|7797.1|7794.1|0
1637615700000|2021-11-22 21:15:00|7797.7|7794.7|7802.2|7799.2|7803.3|7800.3|7796.5|7793.5|0
1637616000000|2021-11-22 21:20:00|7801.9|7798.9|7810|7807|7810.8|7807.8|7801.9|7798.9|0
1637616300000|2021-11-22 21:25:00|7810.5|7807.5|7806.5|7803.5|7812.4|7809.4|7806.5|7803.5|0
1637616600000|2021-11-22 21:30:00|7806.2|7803.2|7803.9|7800.9|7807.1|7804.1|7803.9|7800.9|0
1637616900000|2021-11-22 21:35:00|7803.8|7800.8|7802.9|7799.9|7803.9|7800.9|7802.1|7799.1|0
1637617200000|2021-11-22 21:40:00|7803.4|7800.4|7804.2|7801.2|7805.2|7802.2|7801.9|7798.9|0
1637617500000|2021-11-22 21:45:00|7804.3|7801.3|7805.6|7802.6|7806.4|7803.4|7803.6|7800.6|0
1637617800000|2021-11-22 21:50:00|7805.7|7802.7|7808.1|7805.1|7809.5|7806.5|7805.7|7802.7|0
1637618100000|2021-11-22 21:55:00|7807.7|7804.7|7809.9|7806.9|7811.5|7808.5|7807|7804|0
1637618400000|2021-11-22 22:00:00|7810|7807|7810.8|7807.8|7812.5|7809.5|7809.7|7806.7|0
1637618700000|2021-11-22 22:05:00|7810.9|7807.9|7809.1|7806.1|7811.5|7808.5|7809.1|7806.1|0
1637619000000|2021-11-22 22:10:00|7809.2|7806.2|7808.4|7805.4|7809.7|7806.7|7806.5|7803.5|0
1637619300000|2021-11-22 22:15:00|7808.7|7805.7|7807.7|7804.7|7809|7806|7805.9|7802.9|0
1637619600000|2021-11-22 22:20:00|7807.5|7804.5|7804|7801|7807.9|7804.9|7803.7|7800.7|0
1637619900000|2021-11-22 22:25:00|7803.9|7800.9|7801.2|7798.2|7804.1|7801.1|7800.6|7797.6|0
1637620200000|2021-11-22 22:30:00|7801.3|7798.3|7801.3|7798.3|7802|7799|7800.6|7797.6|0
1637620500000|2021-11-22 22:35:00|7801.5|7798.5|7798.8|7795.8|7801.5|7798.5|7798.7|7795.7|0
1637620800000|2021-11-22 22:40:00|7798.7|7795.7|7799.3|7796.3|7800.5|7797.5|7798.2|7795.2|0
1637621100000|2021-11-22 22:45:00|7799.4|7796.4|7799|7796|7799.8|7796.8|7798.2|7795.2|0
1637621400000|2021-11-22 22:50:00|7799.1|7796.1|7797.3|7794.3|7799.8|7796.8|7797.3|7794.3|0
1637621700000|2021-11-22 22:55:00|7797.1|7794.1|7798.7|7795.7|7799|7796|7796.5|7793.5|0
1637622000000|2021-11-22 23:00:00|7798.6|7795.6|7803.8|7800.8|7804.2|7801.2|7798.5|7795.5|0
1637622300000|2021-11-22 23:05:00|7803.9|7800.9|7803.2|7800.2|7803.9|7800.9|7802.7|7799.7|0
1637622600000|2021-11-22 23:10:00|7803.3|7800.3|7806.2|7803.2|7806.4|7803.4|7803.2|7800.2|0
1637622900000|2021-11-22 23:15:00|7806|7803|7807.7|7804.7|7808|7805|7805.5|7802.5|0
1637623200000|2021-11-22 23:20:00|7807.9|7804.9|7805.8|7802.8|7807.9|7804.9|7805.4|7802.4|0
1637623500000|2021-11-22 23:25:00|7805.6|7802.6|7802.1|7799.1|7805.8|7802.8|7802|7799|0
1637623800000|2021-11-22 23:30:00|7802|7799|7802.4|7799.4|7802.9|7799.9|7801.9|7798.9|0
1637624100000|2021-11-22 23:35:00|7802.5|7799.5|7803.3|7800.3|7804.5|7801.5|7802.2|7799.2|0
1637624400000|2021-11-22 23:40:00|7803.5|7800.5|7803.6|7800.6|7805.6|7802.6|7803.2|7800.2|0
1637624700000|2021-11-22 23:45:00|7803.3|7800.3|7803.1|7800.1|7803.9|7800.9|7801.4|7798.4|0
1637625000000|2021-11-22 23:50:00|7802.8|7799.8|7805.7|7802.7|7806.2|7803.2|7802.8|7799.8|0
1637625300000|2021-11-22 23:55:00|7805.6|7802.6|7803.8|7800.8|7806.4|7803.4|7803.1|7800.1|0
1637625600000|2021-11-23 00:00:00|7803.7|7800.7|7801.3|7798.3|7803.8|7800.8|7800.8|7797.8|0
1637625900000|2021-11-23 00:05:00|7801.4|7798.4|7801.5|7798.5|7802.3|7799.3|7800.6|7797.6|0
1637626200000|2021-11-23 00:10:00|7801.6|7798.6|7801.1|7798.1|7801.9|7798.9|7800.9|7797.9|0
1637626500000|2021-11-23 00:15:00|7800.9|7797.9|7803.1|7800.1|7803.6|7800.6|7800.8|7797.8|0
1637626800000|2021-11-23 00:20:00|7803.2|7800.2|7806.2|7803.2|7806.2|7803.2|7802.9|7799.9|0
1637627100000|2021-11-23 00:25:00|7806.1|7803.1|7809.3|7806.3|7809.3|7806.3|7804.7|7801.7|0
1637627400000|2021-11-23 00:30:00|7808.3|7805.3|7809.2|7806.2|7810.1|7807.1|7808.2|7805.2|0
1637627700000|2021-11-23 00:35:00|7809.3|7806.3|7809.6|7806.6|7810.5|7807.5|7809.3|7806.3|0
1637628000000|2021-11-23 00:40:00|7809.7|7806.7|7810.8|7807.8|7811.3|7808.3|7809|7806|0
1637628300000|2021-11-23 00:45:00|7810.9|7807.9|7812.4|7809.4|7812.6|7809.6|7810.6|7807.6|0
1637628600000|2021-11-23 00:50:00|7812.8|7809.8|7813.9|7810.9|7815.1|7812.1|7812.8|7809.8|0
1637628900000|2021-11-23 00:55:00|7814|7811|7813.1|7808.1|7814.9|7811.9|7810.9|7807.9|0
1637629200000|2021-11-23 01:00:00|7812.9|7807.9|7811.6|7806.6|7814.9|7809.9|7811.3|7806.3|0
1637629500000|2021-11-23 01:05:00|7811.5|7806.5|7812.4|7807.4|7812.8|7807.8|7810.5|7805.5|0
1637629800000|2021-11-23 01:10:00|7812.3|7807.3|7807.1|7802.1|7812.4|7807.4|7807|7802|0
1637630100000|2021-11-23 01:15:00|7807|7802|7805|7800|7807.4|7802.4|7800.9|7795.9|0
1637630400000|2021-11-23 01:20:00|7804.7|7799.7|7803.5|7798.5|7804.9|7799.9|7802.4|7797.4|0
1637630700000|2021-11-23 01:25:00|7803.3|7798.3|7804.6|7799.6|7806.1|7801.1|7803.1|7798.1|0
1637631000000|2021-11-23 01:30:00|7804.7|7799.7|7808.3|7803.3|7809.6|7804.6|7804|7799|0
1637631300000|2021-11-23 01:35:00|7808.4|7803.4|7809.6|7804.6|7810.1|7805.1|7807.2|7802.2|0
1637631600000|2021-11-23 01:40:00|7809.4|7804.4|7807.1|7802.1|7810|7805|7806.2|7801.2|0
1637631900000|2021-11-23 01:45:00|7807.3|7802.3|7800.8|7795.8|7807.3|7802.3|7796.7|7791.7|0
1637632200000|2021-11-23 01:50:00|7800.9|7795.9|7799.5|7794.5|7803.2|7798.2|7799.3|7794.3|0
1637632500000|2021-11-23 01:55:00|7799.4|7794.4|7799.4|7794.4|7799.8|7794.8|7795.5|7790.5|0
1637632800000|2021-11-23 02:00:00|7799.6|7794.6|7795.5|7790.5|7800.3|7795.3|7795.5|7790.5|0
1637633100000|2021-11-23 02:05:00|7795.8|7790.8|7796.9|7791.9|7797.5|7792.5|7795.2|7790.2|0
1637633400000|2021-11-23 02:10:00|7796.8|7791.8|7796.8|7791.8|7799.1|7794.1|7796.3|7791.3|0
1637633700000|2021-11-23 02:15:00|7796.9|7791.9|7797|7792|7799|7794|7796.7|7791.7|0
1637634000000|2021-11-23 02:20:00|7796.9|7791.9|7789.9|7784.9|7798.6|7793.6|7789.9|7784.9|0
1637634300000|2021-11-23 02:25:00|7790|7785|7782.7|7777.7|7790.1|7785.1|7781.5|7776.5|0
1637634600000|2021-11-23 02:30:00|7780.9|7775.9|7777.9|7772.9|7781.4|7776.4|7775.1|7770.1|0
1637634900000|2021-11-23 02:35:00|7777.8|7772.8|7784.9|7779.9|7785.6|7780.6|7776.3|7771.3|0
1637635200000|2021-11-23 02:40:00|7784.3|7779.3|7786.9|7781.9|7787.1|7782.1|7783.5|7778.5|0
1637635500000|2021-11-23 02:45:00|7787.4|7782.4|7785.4|7780.4|7787.8|7782.8|7784.5|7779.5|0
1637635800000|2021-11-23 02:50:00|7785.3|7780.3|7787.5|7782.5|7789.4|7784.4|7785.2|7780.2|0
1637636100000|2021-11-23 02:55:00|7787.6|7782.6|7790.3|7785.3|7791.5|7786.5|7787.4|7782.4|0
1637636400000|2021-11-23 03:00:00|7790.4|7785.4|7793.9|7788.9|7795.1|7790.1|7790.4|7785.4|0
1637636700000|2021-11-23 03:05:00|7794|7789|7792.9|7787.9|7794.5|7789.5|7791.1|7786.1|0
1637637000000|2021-11-23 03:10:00|7792.8|7787.8|7792.5|7787.5|7793|7788|7791.3|7786.3|0
1637637300000|2021-11-23 03:15:00|7792.7|7787.7|7793|7788|7794.4|7789.4|7792.6|7787.6|0
1637637600000|2021-11-23 03:20:00|7793.1|7788.1|7794.1|7789.1|7794.4|7789.4|7792.7|7787.7|0
1637637900000|2021-11-23 03:25:00|7794|7789|7794.4|7789.4|7796.1|7791.1|7793.4|7788.4|0
1637638200000|2021-11-23 03:30:00|7794.5|7789.5|7793.4|7788.4|7794.6|7789.6|7791.7|7786.7|0
1637638500000|2021-11-23 03:35:00|7793.5|7788.5|7789.9|7784.9|7793.5|7788.5|7789.7|7784.7|0
1637638800000|2021-11-23 03:40:00|7790.2|7785.2|7787.6|7782.6|7790.6|7785.6|7786.5|7781.5|0
1637639100000|2021-11-23 03:45:00|7787.7|7782.7|7784.9|7779.9|7787.9|7782.9|7783.9|7778.9|0
1637639400000|2021-11-23 03:50:00|7784.8|7779.8|7785.3|7780.3|7785.3|7780.3|7783.5|7778.5|0
1637639700000|2021-11-23 03:55:00|7785.2|7780.2|7785.1|7780.1|7787.7|7782.7|7785.1|7780.1|0
1637640000000|2021-11-23 04:00:00|7785.2|7780.2|7788.2|7783.2|7789|7784|7785.2|7780.2|0
1637640300000|2021-11-23 04:05:00|7788.5|7783.5|7786.5|7781.5|7789.6|7784.6|7786.4|7781.4|0
1637640600000|2021-11-23 04:10:00|7786.6|7781.6|7787|7782|7787.3|7782.3|7786.1|7781.1|0
1637640900000|2021-11-23 04:15:00|7786.9|7781.9|7787.1|7782.1|7788.9|7783.9|7786.6|7781.6|0
1637641200000|2021-11-23 04:20:00|7787|7782|7787.1|7782.1|7787.5|7782.5|7786|7781|0
1637641500000|2021-11-23 04:25:00|7787.2|7782.2|7787|7782|7788|7783|7786|7781|0
1637641800000|2021-11-23 04:30:00|7786.6|7781.6|7788.1|7783.1|7788.2|7783.2|7786.6|7781.6|0
1637642100000|2021-11-23 04:35:00|7788|7783|7790.1|7785.1|7791|7786|7787.5|7782.5|0
1637642400000|2021-11-23 04:40:00|7789.9|7784.9|7787.1|7782.1|7790.1|7785.1|7786.6|7781.6|0
1637642700000|2021-11-23 04:45:00|7787|7782|7788.6|7783.6|7788.8|7783.8|7787|7782|0
1637643000000|2021-11-23 04:50:00|7788.5|7783.5|7791.1|7786.1|7791.5|7786.5|7788.5|7783.5|0
1637643300000|2021-11-23 04:55:00|7791.2|7786.2|7792.6|7787.6|7793.6|7788.6|7790.3|7785.3|0
1637643600000|2021-11-23 05:00:00|7792.7|7787.7|7790.9|7785.9|7793.9|7788.9|7790.7|7785.7|0
1637643900000|2021-11-23 05:05:00|7791|7786|7791.6|7786.6|7792.1|7787.1|7790.9|7785.9|0
1637644200000|2021-11-23 05:10:00|7791.7|7786.7|7791.6|7786.6|7792.7|7787.7|7789.5|7784.5|0
1637644500000|2021-11-23 05:15:00|7791.5|7786.5|7789.6|7784.6|7791.5|7786.5|7789.3|7784.3|0
1637644800000|2021-11-23 05:20:00|7789.5|7784.5|7791|7786|7791.1|7786.1|7788.1|7783.1|0
1637645100000|2021-11-23 05:25:00|7791.1|7786.1|7797.9|7792.9|7799.2|7794.2|7790.8|7785.8|0
1637645400000|2021-11-23 05:30:00|7798|7793|7797.3|7792.3|7798.2|7793.2|7795.9|7790.9|0
1637645700000|2021-11-23 05:35:00|7797.4|7792.4|7795.2|7790.2|7797.6|7792.6|7793.9|7788.9|0
1637646000000|2021-11-23 05:40:00|7795.3|7790.3|7785.2|7780.2|7795.8|7790.8|7783.7|7778.7|0
1637646300000|2021-11-23 05:45:00|7784.7|7779.7|7784.5|7779.5|7786.7|7781.7|7783.7|7778.7|0
1637646600000|2021-11-23 05:50:00|7784.7|7779.7|7783.9|7778.9|7785.7|7780.7|7782.3|7777.3|0
1637646900000|2021-11-23 05:55:00|7783.7|7778.7|7787.6|7782.6|7787.6|7782.6|7783.7|7778.7|0
1637647200000|2021-11-23 06:00:00|7787.7|7782.7|7790.5|7785.5|7793.1|7788.1|7786.9|7781.9|0
1637647500000|2021-11-23 06:05:00|7790.6|7785.6|7792.4|7787.4|7794.9|7789.9|7790.5|7785.5|0
1637647800000|2021-11-23 06:10:00|7792.3|7787.3|7792.9|7787.9|7793.2|7788.2|7791.4|7786.4|0
1637648100000|2021-11-23 06:15:00|7792.7|7787.7|7789.7|7784.7|7793.1|7788.1|7789.7|7784.7|0
1637648400000|2021-11-23 06:20:00|7789.8|7784.8|7785.3|7780.3|7790.5|7785.5|7784.9|7779.9|0
1637648700000|2021-11-23 06:25:00|7785.2|7780.2|7783.5|7778.5|7787.2|7782.2|7783.4|7778.4|0
1637649000000|2021-11-23 06:30:00|7783.7|7778.7|7790|7785|7792.1|7787.1|7781.4|7776.4|0
1637649300000|2021-11-23 06:35:00|7790.1|7785.1|7788.4|7783.4|7790.1|7785.1|7784.8|7779.8|0
1637649600000|2021-11-23 06:40:00|7788.8|7783.8|7794.5|7789.5|7794.9|7789.9|7788.8|7783.8|0
1637649900000|2021-11-23 06:45:00|7794.6|7789.6|7792.8|7787.8|7796.4|7791.4|7791.9|7786.9|0
1637650200000|2021-11-23 06:50:00|7792.7|7787.7|7789.5|7784.5|7792.7|7787.7|7787.7|7782.7|0
1637650500000|2021-11-23 06:55:00|7789.3|7784.3|7791.9|7786.9|7793.9|7788.9|7789.3|7784.3|0
1637650800000|2021-11-23 07:00:00|7791.8|7786.8|7791|7786|7793.6|7788.6|7787.2|7782.2|0
1637651100000|2021-11-23 07:05:00|7790.9|7785.9|7776.2|7771.2|7790.9|7785.9|7768.9|7763.9|0
1637651400000|2021-11-23 07:10:00|7776.1|7771.1|7768.4|7763.4|7778.4|7773.4|7768.1|7763.1|0
1637651700000|2021-11-23 07:15:00|7768.6|7763.6|7773.1|7768.1|7773.3|7768.3|7766.3|7761.3|0
1637652000000|2021-11-23 07:20:00|7773.4|7768.4|7777.7|7772.7|7780.1|7775.1|7769.7|7764.7|0
1637652300000|2021-11-23 07:25:00|7778.2|7773.2|7780.5|7775.5|7782.2|7777.2|7774.5|7769.5|0
1637652600000|2021-11-23 07:30:00|7780.6|7775.6|7777.7|7772.7|7781.2|7776.2|7777|7772|0
1637652900000|2021-11-23 07:35:00|7777.8|7772.8|7774.5|7769.5|7778.1|7773.1|7770.1|7765.1|0
1637653200000|2021-11-23 07:40:00|7774.4|7769.4|7779.8|7774.8|7782|7777|7773.6|7768.6|0
1637653500000|2021-11-23 07:45:00|7779.9|7774.9|7779.6|7774.6|7781|7776|7777.7|7772.7|0
1637653800000|2021-11-23 07:50:00|7779.7|7774.7|7785.5|7780.5|7786.8|7781.8|7779.7|7774.7|0
1637654100000|2021-11-23 07:55:00|7785.6|7780.6|7783.1|7778.1|7790.7|7785.7|7782.8|7777.8|0
1637654400000|2021-11-23 08:00:00|7782.9|7777.9|7777.1|7772.1|7786|7781|7776|7771|0
1637654700000|2021-11-23 08:05:00|7777|7772|7772.4|7767.4|7777.3|7772.3|7769.1|7764.1|0
1637655000000|2021-11-23 08:10:00|7772.3|7767.3|7770.8|7765.8|7779|7774|7767.6|7762.6|0
1637655300000|2021-11-23 08:15:00|7770.9|7765.9|7773.1|7768.1|7777.4|7772.4|7769.4|7764.4|0
1637655600000|2021-11-23 08:20:00|7773.4|7768.4|7773.9|7768.9|7779.2|7774.2|7771.3|7766.3|0
1637655900000|2021-11-23 08:25:00|7774|7769|7767.2|7762.2|7774.4|7769.4|7761.6|7756.6|0
1637656200000|2021-11-23 08:30:00|7767.1|7762.1|7763.3|7758.3|7767.5|7762.5|7757.3|7752.3|0
1637656500000|2021-11-23 08:35:00|7763.5|7758.5|7764.5|7759.5|7771.4|7766.4|7762.1|7757.1|0
1637656800000|2021-11-23 08:40:00|7764.4|7759.4|7767|7762|7767|7762|7760.6|7755.6|0
1637657100000|2021-11-23 08:45:00|7766.9|7761.9|7760.2|7755.2|7769.3|7764.3|7759.2|7754.2|0
1637657400000|2021-11-23 08:50:00|7760.1|7755.1|7770.9|7765.9|7771.4|7766.4|7760|7755|0
1637657700000|2021-11-23 08:55:00|7771.1|7766.1|7773.3|7768.3|7774.2|7769.2|7767.3|7762.3|0
1637658000000|2021-11-23 09:00:00|7773.5|7768.5|7743.5|7740.5|7775.5|7770.5|7738.9|7735.9|0
1637658300000|2021-11-23 09:05:00|7742|7739|7740.4|7737.4|7747.4|7744.4|7735.8|7732.8|0
1637658600000|2021-11-23 09:10:00|7739|7736|7741.8|7738.8|7743|7740|7734.6|7731.6|0
1637658900000|2021-11-23 09:15:00|7741.4|7738.4|7750.8|7747.8|7756.8|7753.8|7738.2|7735.2|0
1637659200000|2021-11-23 09:20:00|7750.7|7747.7|7752.4|7749.4|7759.8|7756.8|7749.1|7746.1|0
1637659500000|2021-11-23 09:25:00|7752.7|7749.7|7741.6|7738.6|7753.6|7750.6|7739|7736|0
1637659800000|2021-11-23 09:30:00|7741.5|7738.5|7753|7750|7755.6|7752.6|7735.7|7732.7|0
1637660100000|2021-11-23 09:35:00|7746|7743|7765.3|7762.3|7765.3|7762.3|7741.6|7738.6|0
1637660400000|2021-11-23 09:40:00|7764.4|7761.4|7747.5|7744.5|7764.4|7761.4|7746.9|7743.9|0
1637660700000|2021-11-23 09:45:00|7747.4|7744.4|7762|7759|7764.7|7761.7|7746.3|7743.3|0
1637661000000|2021-11-23 09:50:00|7762.1|7759.1|7752|7749|7766.1|7763.1|7749.8|7746.8|0
1637661300000|2021-11-23 09:55:00|7752.4|7749.4|7751.3|7748.3|7755.6|7752.6|7748.6|7745.6|0
1637661600000|2021-11-23 10:00:00|7752.6|7749.6|7756.5|7753.5|7763.5|7760.5|7748.5|7745.5|0
1637661900000|2021-11-23 10:05:00|7756.6|7753.6|7756.9|7753.9|7760.9|7757.9|7755.2|7752.2|0
1637662200000|2021-11-23 10:10:00|7757|7754|7758.7|7755.7|7759.3|7756.3|7754.5|7751.5|0
1637662500000|2021-11-23 10:15:00|7758.9|7755.9|7760.5|7757.5|7766.5|7763.5|7758.9|7755.9|0
1637662800000|2021-11-23 10:20:00|7760.4|7757.4|7762.8|7759.8|7763.5|7760.5|7758.9|7755.9|0
1637663100000|2021-11-23 10:25:00|7762.7|7759.7|7765.6|7762.6|7776|7773|7762.2|7759.2|0
1637663400000|2021-11-23 10:30:00|7767.1|7764.1|7759.4|7756.4|7768.5|7765.5|7757.6|7754.6|0
1637663700000|2021-11-23 10:35:00|7759.1|7756.1|7757.9|7754.9|7762.9|7759.9|7756.3|7753.3|0
1637664000000|2021-11-23 10:40:00|7757.7|7754.7|7759.3|7756.3|7760.6|7757.6|7757.7|7754.7|0
1637664300000|2021-11-23 10:45:00|7759.2|7756.2|7756|7753|7762.1|7759.1|7754.9|7751.9|0
1637664600000|2021-11-23 10:50:00|7755.8|7752.8|7757|7754|7761.2|7758.2|7754.6|7751.6|0
1637664900000|2021-11-23 10:55:00|7760.8|7757.8|7754.3|7751.3|7760.8|7757.8|7752.8|7749.8|0
1637665200000|2021-11-23 11:00:00|7754.4|7751.4|7756.2|7753.2|7759.6|7756.6|7754.3|7751.3|0
1637665500000|2021-11-23 11:05:00|7755.7|7752.7|7753.4|7750.4|7756.8|7753.8|7752|7749|0
1637665800000|2021-11-23 11:10:00|7753|7750|7744.4|7741.4|7753.2|7750.2|7742.6|7739.6|0
1637666100000|2021-11-23 11:15:00|7744.1|7741.1|7745.8|7742.8|7749.7|7746.7|7741.6|7738.6|0
1637666400000|2021-11-23 11:20:00|7745.7|7742.7|7750.5|7747.5|7753.8|7750.8|7744.3|7741.3|0
1637666700000|2021-11-23 11:25:00|7751.8|7748.8|7754.9|7751.9|7757|7754|7749|7746|0
1637667000000|2021-11-23 11:30:00|7754.8|7751.8|7760.1|7757.1|7763.8|7760.8|7754.7|7751.7|0
1637667300000|2021-11-23 11:35:00|7759.7|7756.7|7763.8|7760.8|7765.3|7762.3|7758.3|7755.3|0
1637667600000|2021-11-23 11:40:00|7763.9|7760.9|7771.3|7768.3|7771.3|7768.3|7763.5|7760.5|0
1637667900000|2021-11-23 11:45:00|7770.7|7767.7|7782.5|7779.5|7783.2|7780.2|7770.6|7767.6|0
1637668200000|2021-11-23 11:50:00|7782|7779|7785|7782|7786.2|7783.2|7780.6|7777.6|0
1637668500000|2021-11-23 11:55:00|7784.6|7781.6|7791.5|7788.5|7792.9|7789.9|7784.6|7781.6|0
1637668800000|2021-11-23 12:00:00|7794.3|7791.3|7800.4|7797.4|7800.6|7797.6|7787.1|7784.1|0
1637669100000|2021-11-23 12:05:00|7800.5|7797.5|7809.9|7806.9|7814.9|7811.9|7800.4|7797.4|0
1637669400000|2021-11-23 12:10:00|7810.8|7807.8|7804.5|7801.5|7814.8|7811.8|7801.8|7798.8|0
1637669700000|2021-11-23 12:15:00|7804.6|7801.6|7801.3|7798.3|7808.9|7805.9|7801|7798|0
1637670000000|2021-11-23 12:20:00|7801.2|7798.2|7807.9|7804.9|7810.2|7807.2|7801.2|7798.2|0
1637670300000|2021-11-23 12:25:00|7808.2|7805.2|7801.7|7798.7|7811.7|7808.7|7799|7796|0
1637670600000|2021-11-23 12:30:00|7801|7798|7799.3|7796.3|7801.8|7798.8|7794.8|7791.8|0
1637670900000|2021-11-23 12:35:00|7800.2|7797.2|7806.7|7803.7|7807.5|7804.5|7799.9|7796.9|0
1637671200000|2021-11-23 12:40:00|7806.5|7803.5|7806.6|7803.6|7810.6|7807.6|7805.5|7802.5|0
1637671500000|2021-11-23 12:45:00|7806.8|7803.8|7801|7798|7806.8|7803.8|7800|7797|0
1637671800000|2021-11-23 12:50:00|7800.9|7797.9|7803.1|7800.1|7804|7801|7799.8|7796.8|0
1637672100000|2021-11-23 12:55:00|7802.8|7799.8|7796.4|7793.4|7803.2|7800.2|7795.8|7792.8|0
1637672400000|2021-11-23 13:00:00|7796.3|7793.3|7801.9|7798.9|7801.9|7798.9|7796.1|7793.1|0
1637672700000|2021-11-23 13:05:00|7802.1|7799.1|7800.7|7797.7|7804.4|7801.4|7800.1|7797.1|0
1637673000000|2021-11-23 13:10:00|7800.3|7797.3|7798|7795|7800.3|7797.3|7796|7793|0
1637673300000|2021-11-23 13:15:00|7798.2|7795.2|7809|7806|7809|7806|7797.7|7794.7|0
1637673600000|2021-11-23 13:20:00|7809.6|7806.6|7811.4|7808.4|7817.1|7814.1|7808.7|7805.7|0
1637673900000|2021-11-23 13:25:00|7811.6|7808.6|7823.8|7820.8|7824|7821|7811.2|7808.2|0
1637674200000|2021-11-23 13:30:00|7824.1|7821.1|7819.7|7816.7|7826.9|7823.9|7817.6|7814.6|0
1637674500000|2021-11-23 13:35:00|7819.3|7816.3|7829.3|7826.3|7829.3|7826.3|7819|7816|0
1637674800000|2021-11-23 13:40:00|7829.2|7826.2|7823.9|7820.9|7829.2|7826.2|7823.4|7820.4|0
1637675100000|2021-11-23 13:45:00|7824|7821|7822.4|7819.4|7826.3|7823.3|7821.3|7818.3|0
1637675400000|2021-11-23 13:50:00|7822.6|7819.6|7818.9|7815.9|7822.7|7819.7|7818.7|7815.7|0
1637675700000|2021-11-23 13:55:00|7818.8|7815.8|7813.5|7810.5|7818.8|7815.8|7812.5|7809.5|0
1637676000000|2021-11-23 14:00:00|7814|7811|7813.6|7810.6|7814.8|7811.8|7809.6|7806.6|0
1637676300000|2021-11-23 14:05:00|7813.9|7810.9|7802.3|7799.3|7816.1|7813.1|7802.3|7799.3|0
1637676600000|2021-11-23 14:10:00|7802.1|7799.1|7804.6|7801.6|7804.9|7801.9|7799.9|7796.9|0
1637676900000|2021-11-23 14:15:00|7804.7|7801.7|7804.2|7801.2|7808.2|7805.2|7801.9|7798.9|0
1637677200000|2021-11-23 14:20:00|7804.3|7801.3|7807.7|7804.7|7810.5|7807.5|7804.3|7801.3|0
1637677500000|2021-11-23 14:25:00|7806.3|7803.3|7789.4|7786.4|7808.6|7805.6|7788.8|7785.8|0
1637677800000|2021-11-23 14:30:00|7787.1|7784.1|7771.8|7770|7787.7|7785.9|7765.8|7764|0
1637678100000|2021-11-23 14:35:00|7769.4|7767.6|7805.3|7803.5|7816.5|7814.7|7766.9|7765.1|0
1637678400000|2021-11-23 14:40:00|7803.2|7801.4|7814.2|7812.4|7827.7|7825.9|7798.7|7796.9|0
1637678700000|2021-11-23 14:45:00|7812.4|7810.6|7845.7|7843.9|7853.6|7851.8|7812.4|7810.6|0
1637679000000|2021-11-23 14:50:00|7843.9|7842.1|7834.4|7832.6|7850.2|7848.4|7832.2|7830.4|0
1637679300000|2021-11-23 14:55:00|7833|7831.2|7826.1|7824.3|7836.4|7834.6|7821.2|7819.4|0
1637679600000|2021-11-23 15:00:00|7826.9|7825.1|7802.4|7800.6|7830|7828.2|7790.3|7788.5|0
1637679900000|2021-11-23 15:05:00|7800.3|7798.5|7759|7757.2|7806.4|7804.6|7752.9|7751.1|0
1637680200000|2021-11-23 15:10:00|7757.7|7755.9|7761.8|7760|7774.7|7772.9|7750.4|7748.6|0
1637680500000|2021-11-23 15:15:00|7763.3|7761.5|7771.9|7770.1|7777.9|7776.1|7760.3|7758.5|0
1637680800000|2021-11-23 15:20:00|7771.2|7769.4|7773|7771.2|7780|7778.2|7753|7751.2|0
1637681100000|2021-11-23 15:25:00|7772.5|7770.7|7736.4|7734.6|7774.4|7772.6|7733.3|7731.5|0
1637681400000|2021-11-23 15:30:00|7734.7|7732.9|7739.2|7737.4|7756.2|7754.4|7731.7|7729.9|0
1637681700000|2021-11-23 15:35:00|7739.4|7737.6|7729.8|7728|7742.5|7740.7|7722.7|7720.9|0
1637682000000|2021-11-23 15:40:00|7729.2|7727.4|7708.3|7706.5|7729.9|7728.1|7705.8|7704|0
1637682300000|2021-11-23 15:45:00|7708.2|7706.4|7709.1|7707.3|7723|7721.2|7700.2|7698.4|0
1637682600000|2021-11-23 15:50:00|7709.8|7708|7673.7|7671.9|7711.9|7710.1|7673.5|7671.7|0
1637682900000|2021-11-23 15:55:00|7674.4|7672.6|7652.1|7650.3|7683.8|7682|7648.9|7647.1|0
1637683200000|2021-11-23 16:00:00|7652.5|7650.7|7661.3|7659.5|7662.9|7661.1|7637.7|7635.9|0
1637683500000|2021-11-23 16:05:00|7661.4|7659.6|7680.3|7678.5|7680.8|7679|7658|7656.2|0
1637683800000|2021-11-23 16:10:00|7680.1|7678.3|7695.8|7694|7698.5|7696.7|7680.1|7678.3|0
1637684100000|2021-11-23 16:15:00|7695.2|7693.4|7700.5|7698.7|7715.7|7713.9|7694.1|7692.3|0
1637684400000|2021-11-23 16:20:00|7700.7|7698.9|7693.9|7692.1|7703|7701.2|7688.9|7687.1|0
1637684700000|2021-11-23 16:25:00|7694.3|7692.5|7706.1|7704.3|7714.8|7713|7694.3|7692.5|0
1637685000000|2021-11-23 16:30:00|7705.7|7703.9|7697.9|7696.1|7724.8|7723|7697.2|7695.4|0
1637685300000|2021-11-23 16:35:00|7698.8|7697|7708.3|7706.5|7710|7708.2|7685.6|7683.8|0
1637685600000|2021-11-23 16:40:00|7708.4|7706.6|7687.9|7686.1|7708.6|7706.8|7687|7685.2|0
1637685900000|2021-11-23 16:45:00|7688.8|7687|7705.6|7703.8|7717.4|7715.6|7680.9|7679.1|0
1637686200000|2021-11-23 16:50:00|7705.7|7703.9|7686.5|7684.7|7711.3|7709.5|7686.3|7684.5|0
1637686500000|2021-11-23 16:55:00|7686.1|7684.3|7688.3|7686.5|7697.8|7696|7684.3|7682.5|0
1637686800000|2021-11-23 17:00:00|7688.4|7686.6|7667.4|7665.6|7692.4|7690.6|7666.3|7664.5|0
1637687100000|2021-11-23 17:05:00|7668.5|7666.7|7682|7680.2|7683.9|7682.1|7665.3|7663.5|0
1637687400000|2021-11-23 17:10:00|7683.3|7681.5|7676.1|7674.3|7699|7697.2|7676.1|7674.3|0
1637687700000|2021-11-23 17:15:00|7678|7676.2|7697.4|7695.6|7700.1|7698.3|7677.7|7675.9|0
1637688000000|2021-11-23 17:20:00|7697.5|7695.7|7713.3|7711.5|7715.9|7714.1|7695|7693.2|0
1637688300000|2021-11-23 17:25:00|7713.1|7711.3|7701.7|7699.9|7717.3|7715.5|7700|7698.2|0
1637688600000|2021-11-23 17:30:00|7700.6|7698.8|7708.2|7706.4|7718.6|7716.8|7700.6|7698.8|0
1637688900000|2021-11-23 17:35:00|7707.7|7705.9|7705.5|7703.7|7718.1|7716.3|7704.4|7702.6|0
1637689200000|2021-11-23 17:40:00|7705.6|7703.8|7686.2|7684.4|7707.5|7705.7|7683.4|7681.6|0
1637689500000|2021-11-23 17:45:00|7686.1|7684.3|7685.9|7684.1|7694.1|7692.3|7680.3|7678.5|0
1637689800000|2021-11-23 17:50:00|7684.1|7682.3|7677.4|7675.6|7693.6|7691.8|7677.4|7675.6|0
1637690100000|2021-11-23 17:55:00|7677.2|7675.4|7674.5|7672.7|7680|7678.2|7668.8|7667|0
1637690400000|2021-11-23 18:00:00|7673.9|7672.1|7680.7|7678.9|7690.6|7688.8|7669.2|7667.4|0
1637690700000|2021-11-23 18:05:00|7680.6|7678.8|7671.2|7669.4|7681.2|7679.4|7665.2|7663.4|0
1637691000000|2021-11-23 18:10:00|7670.4|7668.6|7662.5|7660.7|7671|7669.2|7652|7650.2|0
1637691300000|2021-11-23 18:15:00|7663|7661.2|7642.4|7640.6|7668.6|7666.8|7639.2|7637.4|0
1637691600000|2021-11-23 18:20:00|7642.3|7640.5|7646.8|7645|7655.6|7653.8|7639.5|7637.7|0
1637691900000|2021-11-23 18:25:00|7646.2|7644.4|7637.6|7635.8|7655.4|7653.6|7635.1|7633.3|0
1637692200000|2021-11-23 18:30:00|7637.2|7635.4|7629.1|7627.3|7637.2|7635.4|7625|7623.2|0
1637692500000|2021-11-23 18:35:00|7629.5|7627.7|7620.4|7618.6|7630.3|7628.5|7618.2|7616.4|0
1637692800000|2021-11-23 18:40:00|7619.1|7617.3|7611.2|7609.4|7628.5|7626.7|7609.3|7607.5|0
1637693100000|2021-11-23 18:45:00|7611|7609.2|7634.9|7633.1|7642.5|7640.7|7611|7609.2|0
1637693400000|2021-11-23 18:50:00|7634.8|7633|7666.7|7664.9|7666.7|7664.9|7634.6|7632.8|0
1637693700000|2021-11-23 18:55:00|7666.8|7665|7655.3|7653.5|7670.4|7668.6|7649|7647.2|0
1637694000000|2021-11-23 19:00:00|7656.4|7654.6|7644.8|7643|7673.2|7671.4|7644|7642.2|0
1637694300000|2021-11-23 19:05:00|7645.3|7643.5|7653.7|7651.9|7660.8|7659|7641.8|7640|0
1637694600000|2021-11-23 19:10:00|7653.9|7652.1|7652.1|7650.3|7658.8|7657|7647.9|7646.1|0
1637694900000|2021-11-23 19:15:00|7651.5|7649.7|7622.7|7620.9|7652.8|7651|7622.2|7620.4|0
1637695200000|2021-11-23 19:20:00|7623.2|7621.4|7640.2|7638.4|7648|7646.2|7623.2|7621.4|0
1637695500000|2021-11-23 19:25:00|7640|7638.2|7637.9|7636.1|7649.8|7648|7637.1|7635.3|0
1637695800000|2021-11-23 19:30:00|7637.5|7635.7|7637.2|7635.4|7650.4|7648.6|7632.2|7630.4|0
1637696100000|2021-11-23 19:35:00|7637|7635.2|7652.8|7651|7659.2|7657.4|7636|7634.2|0
1637696400000|2021-11-23 19:40:00|7653.2|7651.4|7653|7651.2|7657.4|7655.6|7644.3|7642.5|0
1637696700000|2021-11-23 19:45:00|7653.4|7651.6|7686.6|7684.8|7686.7|7684.9|7649.5|7647.7|0
1637697000000|2021-11-23 19:50:00|7686.3|7684.5|7693.9|7692.1|7701.4|7699.6|7678.1|7676.3|0
1637697300000|2021-11-23 19:55:00|7691.8|7690|7695.5|7693.7|7699.2|7697.4|7681.3|7679.5|0
1637697600000|2021-11-23 20:00:00|7696.9|7695.1|7689.1|7687.3|7700.2|7698.4|7679.3|7677.5|0
1637697900000|2021-11-23 20:05:00|7690.5|7688.7|7705.6|7703.8|7708.2|7706.4|7690.1|7688.3|0
1637698200000|2021-11-23 20:10:00|7704.2|7702.4|7714.1|7712.3|7716.4|7714.6|7694.5|7692.7|0
1637698500000|2021-11-23 20:15:00|7714.9|7713.1|7698.4|7696.6|7720.2|7718.4|7695.5|7693.7|0
1637698800000|2021-11-23 20:20:00|7698.6|7696.8|7695.8|7694|7703.4|7701.6|7689|7687.2|0
1637699100000|2021-11-23 20:25:00|7695.7|7693.9|7693|7691.2|7710.9|7709.1|7692.5|7690.7|0
1637699400000|2021-11-23 20:30:00|7693.3|7691.5|7696|7694.2|7709.7|7707.9|7693|7691.2|0
1637699700000|2021-11-23 20:35:00|7697|7695.2|7713.8|7712|7720.7|7718.9|7691.2|7689.4|0
1637700000000|2021-11-23 20:40:00|7713.5|7711.7|7719.2|7717.4|7724|7722.2|7712.4|7710.6|0
1637700300000|2021-11-23 20:45:00|7718.9|7717.1|7709.3|7707.5|7721.9|7720.1|7704.5|7702.7|0
1637700600000|2021-11-23 20:50:00|7716.3|7714.5|7724|7722.2|7736.6|7734.8|7715.4|7713.6|0
1637700900000|2021-11-23 20:55:00|7724.1|7722.3|7726.9|7725.1|7732.1|7730.3|7721.5|7719.7|0
1637701200000|2021-11-23 21:00:00|7727.5|7724.5|7721.6|7718.6|7732.3|7729.3|7721.5|7718.5|0
1637701500000|2021-11-23 21:05:00|7721.8|7718.8|7719.1|7716.1|7721.8|7718.8|7717.4|7714.4|0
1637701800000|2021-11-23 21:10:00|7719|7716|7718.7|7715.7|7720.5|7717.5|7718.7|7715.7|0
1637702100000|2021-11-23 21:15:00|7718.6|7715.6|7717.2|7714.2|7718.8|7715.8|7717.2|7714.2|0
1637702400000|2021-11-23 21:20:00|7717.3|7714.3|7718.4|7715.4|7718.9|7715.9|7716.6|7713.6|0
1637702700000|2021-11-23 21:25:00|7718.3|7715.3|7718.9|7715.9|7719.5|7716.5|7718|7715|0
1637703000000|2021-11-23 21:30:00|7719|7716|7721|7718|7721.4|7718.4|7718.9|7715.9|0
1637703300000|2021-11-23 21:35:00|7720.8|7717.8|7723.2|7720.2|7724|7721|7720.8|7717.8|0
1637703600000|2021-11-23 21:40:00|7723|7720|7726.3|7723.3|7726.3|7723.3|7722.7|7719.7|0
1637703900000|2021-11-23 21:45:00|7726.6|7723.6|7726.7|7723.7|7728.8|7725.8|7726.4|7723.4|0
1637704200000|2021-11-23 21:50:00|7726.8|7723.8|7726.4|7723.4|7727.6|7724.6|7726|7723|0
1637704500000|2021-11-23 21:55:00|7726.6|7723.6|7729.1|7726.1|7729.5|7726.5|7726.6|7723.6|0
1637704800000|2021-11-23 22:00:00|7729.3|7726.3|7728.4|7725.4|7729.3|7726.3|7727.2|7724.2|0
1637705100000|2021-11-23 22:05:00|7728|7725|7727.3|7724.3|7728|7725|7725.9|7722.9|0
1637705400000|2021-11-23 22:10:00|7727.1|7724.1|7732.1|7729.1|7732.3|7729.3|7727|7724|0
1637705700000|2021-11-23 22:15:00|7731.9|7728.9|7732.4|7729.4|7734.4|7731.4|7731.7|7728.7|0
1637706000000|2021-11-23 22:20:00|7732.9|7729.9|7732.6|7729.6|7734.4|7731.4|7731.2|7728.2|0
1637706300000|2021-11-23 22:25:00|7732.7|7729.7|7731.4|7728.4|7733.2|7730.2|7730.1|7727.1|0
1637706600000|2021-11-23 22:30:00|7731.5|7728.5|7728.2|7725.2|7731.5|7728.5|7728|7725|0
1637706900000|2021-11-23 22:35:00|7728.1|7725.1|7728|7725|7729.6|7726.6|7727.8|7724.8|0
1637707200000|2021-11-23 22:40:00|7728.2|7725.2|7730|7727|7730.1|7727.1|7727.6|7724.6|0
1637707500000|2021-11-23 22:45:00|7729.6|7726.6|7733.4|7730.4|7733.4|7730.4|7728.7|7725.7|0
1637707800000|2021-11-23 22:50:00|7733.5|7730.5|7730.6|7727.6|7733.9|7730.9|7729.7|7726.7|0
1637708100000|2021-11-23 22:55:00|7730.7|7727.7|7730.7|7727.7|7733.8|7730.8|7729.4|7726.4|0
1637708400000|2021-11-23 23:00:00|7731|7728|7734.9|7731.9|7735.8|7732.8|7730.4|7727.4|0
1637708700000|2021-11-23 23:05:00|7735|7732|7730.1|7727.1|7735|7732|7728.8|7725.8|0
1637709000000|2021-11-23 23:10:00|7730.2|7727.2|7730.7|7727.7|7732|7729|7729.6|7726.6|0
1637709300000|2021-11-23 23:15:00|7730.4|7727.4|7734.3|7731.3|7734.3|7731.3|7729.7|7726.7|0
1637709600000|2021-11-23 23:20:00|7734.4|7731.4|7735.3|7732.3|7735.7|7732.7|7734.4|7731.4|0
1637709900000|2021-11-23 23:25:00|7734.8|7731.8|7737|7734|7737|7734|7734.8|7731.8|0
1637710200000|2021-11-23 23:30:00|7737.1|7734.1|7735.3|7732.3|7737.2|7734.2|7735.3|7732.3|0
1637710500000|2021-11-23 23:35:00|7735.2|7732.2|7734.3|7731.3|7735.2|7732.2|7733.9|7730.9|0
1637710800000|2021-11-23 23:40:00|7734.2|7731.2|7732.9|7729.9|7734.6|7731.6|7732.6|7729.6|0
1637711100000|2021-11-23 23:45:00|7733|7730|7732.4|7729.4|7733.8|7730.8|7732.4|7729.4|0
1637711400000|2021-11-23 23:50:00|7732.3|7729.3|7731.2|7728.2|7732.4|7729.4|7731|7728|0
1637711700000|2021-11-23 23:55:00|7731.1|7728.1|7729.8|7726.8|7731.3|7728.3|7728.5|7725.5|0
1637712000000|2021-11-24 00:00:00|7730.3|7727.3|7734.2|7731.2|7734.5|7731.5|7730.3|7727.3|0
1637712300000|2021-11-24 00:05:00|7734.3|7731.3|7734.5|7731.5|7735.4|7732.4|7734|7731|0
1637712600000|2021-11-24 00:10:00|7734.3|7731.3|7735.6|7732.6|7736|7733|7734.3|7731.3|0
1637712900000|2021-11-24 00:15:00|7735.5|7732.5|7734.2|7731.2|7735.9|7732.9|7734|7731|0
1637713200000|2021-11-24 00:20:00|7733.9|7730.9|7730.9|7727.9|7734|7731|7730.9|7727.9|0
1637713500000|2021-11-24 00:25:00|7731.3|7728.3|7729.5|7726.5|7731.5|7728.5|7729.5|7726.5|0
1637713800000|2021-11-24 00:30:00|7729.6|7726.6|7730|7727|7731.8|7728.8|7729.2|7726.2|0
1637714100000|2021-11-24 00:35:00|7729.6|7726.6|7729.5|7726.5|7731.3|7728.3|7729.5|7726.5|0
1637714400000|2021-11-24 00:40:00|7729|7726|7726.7|7723.7|7729.7|7726.7|7726.3|7723.3|0
1637714700000|2021-11-24 00:45:00|7726.8|7723.8|7720|7717|7727|7724|7719.3|7716.3|0
1637715000000|2021-11-24 00:50:00|7720.3|7717.3|7723.2|7720.2|7725.7|7722.7|7719.1|7716.1|0
1637715300000|2021-11-24 00:55:00|7723.1|7720.1|7722.2|7717.2|7723.1|7720.1|7716.6|7713.6|0
1637715600000|2021-11-24 01:00:00|7722.3|7717.3|7723.6|7718.6|7726.8|7721.8|7722.1|7717.1|0
1637715900000|2021-11-24 01:05:00|7723.7|7718.7|7722.9|7717.9|7724.9|7719.9|7722.8|7717.8|0
1637716200000|2021-11-24 01:10:00|7722.8|7717.8|7720.9|7715.9|7722.8|7717.8|7720.5|7715.5|0
1637716500000|2021-11-24 01:15:00|7721|7716|7724.9|7719.9|7725.8|7720.8|7721|7716|0
1637716800000|2021-11-24 01:20:00|7724.8|7719.8|7724.8|7719.8|7725.9|7720.9|7724.2|7719.2|0
1637717100000|2021-11-24 01:25:00|7724.9|7719.9|7726.9|7721.9|7727.8|7722.8|7724.8|7719.8|0
1637717400000|2021-11-24 01:30:00|7726.8|7721.8|7728.2|7723.2|7728.7|7723.7|7725.7|7720.7|0
1637717700000|2021-11-24 01:35:00|7728|7723|7725.6|7720.6|7728.8|7723.8|7725|7720|0
1637718000000|2021-11-24 01:40:00|7725.7|7720.7|7725.5|7720.5|7726.2|7721.2|7724.6|7719.6|0
1637718300000|2021-11-24 01:45:00|7725.4|7720.4|7726.4|7721.4|7727.3|7722.3|7725.4|7720.4|0
1637718600000|2021-11-24 01:50:00|7726.5|7721.5|7727.9|7722.9|7728.3|7723.3|7726.3|7721.3|0
1637718900000|2021-11-24 01:55:00|7727.8|7722.8|7725.9|7720.9|7727.9|7722.9|7725.2|7720.2|0
1637719200000|2021-11-24 02:00:00|7725.8|7720.8|7718.5|7713.5|7725.9|7720.9|7717.3|7712.3|0
1637719500000|2021-11-24 02:05:00|7718.6|7713.6|7718.4|7713.4|7720.3|7715.3|7717.4|7712.4|0
1637719800000|2021-11-24 02:10:00|7718.5|7713.5|7716|7711|7719.3|7714.3|7715.6|7710.6|0
1637720100000|2021-11-24 02:15:00|7716.5|7711.5|7718.4|7713.4|7718.8|7713.8|7716.2|7711.2|0
1637720400000|2021-11-24 02:20:00|7718.2|7713.2|7717.5|7712.5|7719.2|7714.2|7717.2|7712.2|0
1637720700000|2021-11-24 02:25:00|7717.6|7712.6|7719.3|7714.3|7721.2|7716.2|7717.2|7712.2|0
1637721000000|2021-11-24 02:30:00|7719.2|7714.2|7720.5|7715.5|7721.5|7716.5|7718.9|7713.9|0
1637721300000|2021-11-24 02:35:00|7720.4|7715.4|7720.1|7715.1|7720.8|7715.8|7718.9|7713.9|0
1637721600000|2021-11-24 02:40:00|7720.2|7715.2|7719.2|7714.2|7720.8|7715.8|7718.3|7713.3|0
1637721900000|2021-11-24 02:45:00|7719.1|7714.1|7718.7|7713.7|7720|7715|7718.5|7713.5|0
1637722200000|2021-11-24 02:50:00|7719.3|7714.3|7720.6|7715.6|7721.7|7716.7|7719.3|7714.3|0
1637722500000|2021-11-24 02:55:00|7720.7|7715.7|7720.8|7715.8|7721.5|7716.5|7719.6|7714.6|0
1637722800000|2021-11-24 03:00:00|7720.7|7715.7|7714.3|7709.3|7721.7|7716.7|7714.2|7709.2|0
1637723100000|2021-11-24 03:05:00|7714.1|7709.1|7714.1|7709.1|7716|7711|7711.7|7706.7|0
1637723400000|2021-11-24 03:10:00|7714|7709|7715.2|7710.2|7715.7|7710.7|7713.3|7708.3|0
1637723700000|2021-11-24 03:15:00|7715.3|7710.3|7715.3|7710.3|7716.2|7711.2|7714.8|7709.8|0
1637724000000|2021-11-24 03:20:00|7715.4|7710.4|7717.3|7712.3|7718|7713|7715.3|7710.3|0
1637724300000|2021-11-24 03:25:00|7717.2|7712.2|7719.4|7714.4|7719.8|7714.8|7716.5|7711.5|0
1637724600000|2021-11-24 03:30:00|7719.5|7714.5|7717.4|7712.4|7719.6|7714.6|7717.4|7712.4|0
1637724900000|2021-11-24 03:35:00|7717.3|7712.3|7718.2|7713.2|7720|7715|7717|7712|0
1637725200000|2021-11-24 03:40:00|7717.9|7712.9|7716.2|7711.2|7718.1|7713.1|7715.8|7710.8|0
1637725500000|2021-11-24 03:45:00|7716.1|7711.1|7715.2|7710.2|7716.2|7711.2|7714.8|7709.8|0
1637725800000|2021-11-24 03:50:00|7715.1|7710.1|7717|7712|7717.6|7712.6|7714.9|7709.9|0
1637726100000|2021-11-24 03:55:00|7716.9|7711.9|7715.1|7710.1|7717.2|7712.2|7714.7|7709.7|0
1637726400000|2021-11-24 04:00:00|7715|7710|7713|7708|7715.2|7710.2|7712.7|7707.7|0
1637726700000|2021-11-24 04:05:00|7712.9|7707.9|7714.1|7709.1|7714.5|7709.5|7711.3|7706.3|0
1637727000000|2021-11-24 04:10:00|7714.2|7709.2|7708|7703|7714.8|7709.8|7707.8|7702.8|0
1637727300000|2021-11-24 04:15:00|7708.1|7703.1|7708.4|7703.4|7708.8|7703.8|7706.2|7701.2|0
1637727600000|2021-11-24 04:20:00|7708.5|7703.5|7708.4|7703.4|7709|7704|7707.6|7702.6|0
1637727900000|2021-11-24 04:25:00|7708.5|7703.5|7710.5|7705.5|7711|7706|7708.5|7703.5|0
1637728200000|2021-11-24 04:30:00|7710.6|7705.6|7710.4|7705.4|7711.1|7706.1|7709.7|7704.7|0
1637728500000|2021-11-24 04:35:00|7710.5|7705.5|7710.3|7705.3|7711.7|7706.7|7709|7704|0
1637728800000|2021-11-24 04:40:00|7710.4|7705.4|7710.4|7705.4|7711.9|7706.9|7709.9|7704.9|0
1637729100000|2021-11-24 04:45:00|7710.3|7705.3|7711.6|7706.6|7711.8|7706.8|7709|7704|0
1637729400000|2021-11-24 04:50:00|7711.7|7706.7|7711.6|7706.6|7712.3|7707.3|7711.1|7706.1|0
1637729700000|2021-11-24 04:55:00|7711.5|7706.5|7709.7|7704.7|7711.7|7706.7|7709.3|7704.3|0
1637730000000|2021-11-24 05:00:00|7710|7705|7713|7708|7713.3|7708.3|7709|7704|0
1637730300000|2021-11-24 05:05:00|7713.2|7708.2|7715|7710|7716.1|7711.1|7713.2|7708.2|0
1637730600000|2021-11-24 05:10:00|7715.3|7710.3|7717.1|7712.1|7717.4|7712.4|7714.1|7709.1|0
1637730900000|2021-11-24 05:15:00|7717.2|7712.2|7716.7|7711.7|7718.6|7713.6|7716|7711|0
1637731200000|2021-11-24 05:20:00|7716.8|7711.8|7716.8|7711.8|7717.7|7712.7|7715.9|7710.9|0
1637731500000|2021-11-24 05:25:00|7717|7712|7718.6|7713.6|7719.7|7714.7|7715.9|7710.9|0
1637731800000|2021-11-24 05:30:00|7718.5|7713.5|7724.8|7719.8|7725|7720|7718.5|7713.5|0
1637732100000|2021-11-24 05:35:00|7724.9|7719.9|7726|7721|7726.3|7721.3|7723.9|7718.9|0
1637732400000|2021-11-24 05:40:00|7726.1|7721.1|7728.7|7723.7|7728.8|7723.8|7724.7|7719.7|0
1637732700000|2021-11-24 05:45:00|7728.8|7723.8|7728|7723|7731.1|7726.1|7727.7|7722.7|0
1637733000000|2021-11-24 05:50:00|7728.3|7723.3|7732.8|7727.8|7733.2|7728.2|7727.2|7722.2|0
1637733300000|2021-11-24 05:55:00|7732.7|7727.7|7736.6|7731.6|7736.8|7731.8|7731.4|7726.4|0
1637733600000|2021-11-24 06:00:00|7736.1|7731.1|7741.4|7736.4|7742.8|7737.8|7736.1|7731.1|0
1637733900000|2021-11-24 06:05:00|7741.3|7736.3|7739.6|7734.6|7741.3|7736.3|7737.6|7732.6|0
1637734200000|2021-11-24 06:10:00|7739.5|7734.5|7738.1|7733.1|7740.5|7735.5|7737.6|7732.6|0
1637734500000|2021-11-24 06:15:00|7738|7733|7737.2|7732.2|7742.5|7737.5|7736.5|7731.5|0
1637734800000|2021-11-24 06:20:00|7737.1|7732.1|7738.5|7733.5|7739.8|7734.8|7737|7732|0
1637735100000|2021-11-24 06:25:00|7738.6|7733.6|7742.8|7737.8|7743.1|7738.1|7736.5|7731.5|0
1637735400000|2021-11-24 06:30:00|7742.9|7737.9|7745.2|7740.2|7745.9|7740.9|7742.7|7737.7|0
1637735700000|2021-11-24 06:35:00|7745.3|7740.3|7746.5|7741.5|7746.7|7741.7|7743.5|7738.5|0
1637736000000|2021-11-24 06:40:00|7746.6|7741.6|7745.9|7740.9|7747.8|7742.8|7745.4|7740.4|0
1637736300000|2021-11-24 06:45:00|7746|7741|7743|7738|7746.3|7741.3|7742.4|7737.4|0
1637736600000|2021-11-24 06:50:00|7742.9|7737.9|7744.5|7739.5|7744.9|7739.9|7742.3|7737.3|0
1637736900000|2021-11-24 06:55:00|7744.6|7739.6|7742.6|7737.6|7747.1|7742.1|7742.6|7737.6|0
1637737200000|2021-11-24 07:00:00|7743.4|7738.4|7746.8|7741.8|7748.3|7743.3|7742.5|7737.5|0
1637737500000|2021-11-24 07:05:00|7746.9|7741.9|7748|7743|7748.2|7743.2|7745.9|7740.9|0
1637737800000|2021-11-24 07:10:00|7748.8|7743.8|7744.3|7739.3|7748.8|7743.8|7742.9|7737.9|0
1637738100000|2021-11-24 07:15:00|7744.4|7739.4|7744.1|7739.1|7745.2|7740.2|7741.2|7736.2|0
1637738400000|2021-11-24 07:20:00|7743.9|7738.9|7741|7736|7744|7739|7739.5|7734.5|0
1637738700000|2021-11-24 07:25:00|7741.1|7736.1|7739.3|7734.3|7742.2|7737.2|7738.5|7733.5|0
1637739000000|2021-11-24 07:30:00|7739.7|7734.7|7733.1|7728.1|7740|7735|7732.4|7727.4|0
1637739300000|2021-11-24 07:35:00|7733|7728|7734.4|7729.4|7734.6|7729.6|7731|7726|0
1637739600000|2021-11-24 07:40:00|7734.5|7729.5|7737.8|7732.8|7737.8|7732.8|7733.9|7728.9|0
1637739900000|2021-11-24 07:45:00|7737.7|7732.7|7734.9|7729.9|7737.8|7732.8|7734.4|7729.4|0
1637740200000|2021-11-24 07:50:00|7735.2|7730.2|7735.8|7730.8|7738.3|7733.3|7735.2|7730.2|0
1637740500000|2021-11-24 07:55:00|7735.9|7730.9|7734.6|7729.6|7736.4|7731.4|7733|7728|0
1637740800000|2021-11-24 08:00:00|7733.5|7728.5|7734.7|7729.7|7735.2|7730.2|7727.2|7722.2|0
1637741100000|2021-11-24 08:05:00|7734.9|7729.9|7731.4|7726.4|7736.3|7731.3|7731.4|7726.4|0
1637741400000|2021-11-24 08:10:00|7731.5|7726.5|7730.1|7725.1|7732.8|7727.8|7729.8|7724.8|0
1637741700000|2021-11-24 08:15:00|7730|7725|7732.3|7727.3|7735|7730|7729.6|7724.6|0
1637742000000|2021-11-24 08:20:00|7732.2|7727.2|7733|7728|7733.6|7728.6|7725.8|7720.8|0
1637742300000|2021-11-24 08:25:00|7733.1|7728.1|7727.1|7722.1|7733.2|7728.2|7724.2|7719.2|0
1637742600000|2021-11-24 08:30:00|7727.2|7722.2|7728.6|7723.6|7731.5|7726.5|7724.3|7719.3|0
1637742900000|2021-11-24 08:35:00|7728.5|7723.5|7727.9|7722.9|7729|7724|7726.3|7721.3|0
1637743200000|2021-11-24 08:40:00|7727.8|7722.8|7730.8|7725.8|7731|7726|7727.5|7722.5|0
1637743500000|2021-11-24 08:45:00|7730.7|7725.7|7729.2|7724.2|7731.1|7726.1|7728.2|7723.2|0
1637743800000|2021-11-24 08:50:00|7729.1|7724.1|7723.1|7718.1|7729.8|7724.8|7721.9|7716.9|0
1637744100000|2021-11-24 08:55:00|7723.3|7718.3|7726.5|7721.5|7728.3|7723.3|7722.7|7717.7|0
1637744400000|2021-11-24 09:00:00|7726.6|7721.6|7733.7|7730.7|7752.3|7749.3|7725.5|7720.5|0
1637744700000|2021-11-24 09:05:00|7733.4|7730.4|7735.5|7732.5|7738.1|7735.1|7727.3|7724.3|0
1637745000000|2021-11-24 09:10:00|7736|7733|7737.4|7734.4|7739|7736|7733|7730|0
1637745300000|2021-11-24 09:15:00|7737.8|7734.8|7745.4|7742.4|7745.4|7742.4|7735.2|7732.2|0
1637745600000|2021-11-24 09:20:00|7745.7|7742.7|7751|7748|7753.1|7750.1|7744.4|7741.4|0
1637745900000|2021-11-24 09:25:00|7748.1|7745.1|7747|7744|7756.7|7753.7|7746.3|7743.3|0
1637746200000|2021-11-24 09:30:00|7746.9|7743.9|7743.9|7740.9|7749.3|7746.3|7743.9|7740.9|0
1637746500000|2021-11-24 09:35:00|7743.7|7740.7|7748.7|7745.7|7751.2|7748.2|7739.1|7736.1|0
1637746800000|2021-11-24 09:40:00|7748.8|7745.8|7747.3|7744.3|7750.2|7747.2|7746.2|7743.2|0
1637747100000|2021-11-24 09:45:00|7747.7|7744.7|7735.5|7732.5|7751.3|7748.3|7733.6|7730.6|0
1637747400000|2021-11-24 09:50:00|7733.9|7730.9|7734.9|7731.9|7738.6|7735.6|7731.7|7728.7|0
1637747700000|2021-11-24 09:55:00|7734.7|7731.7|7741.7|7738.7|7745|7742|7727.3|7724.3|0
1637748000000|2021-11-24 10:00:00|7741.6|7738.6|7741|7738|7743.9|7740.9|7730.6|7727.6|0
1637748300000|2021-11-24 10:05:00|7742.9|7739.9|7731.8|7728.8|7743|7740|7731.1|7728.1|0
1637748600000|2021-11-24 10:10:00|7731.7|7728.7|7734.9|7731.9|7734.9|7731.9|7728.5|7725.5|0
1637748900000|2021-11-24 10:15:00|7735|7732|7745.4|7742.4|7745.6|7742.6|7730.5|7727.5|0
1637749200000|2021-11-24 10:20:00|7745.7|7742.7|7752.8|7749.8|7752.9|7749.9|7745.5|7742.5|0
1637749500000|2021-11-24 10:25:00|7752.9|7749.9|7748.6|7745.6|7753.3|7750.3|7748.6|7745.6|0
1637749800000|2021-11-24 10:30:00|7748.5|7745.5|7737|7734|7748.5|7745.5|7736.5|7733.5|0
1637750100000|2021-11-24 10:35:00|7736.8|7733.8|7719.6|7716.6|7738.4|7735.4|7719.2|7716.2|0
1637750400000|2021-11-24 10:40:00|7719.7|7716.7|7721.8|7718.8|7739.5|7736.5|7719.2|7716.2|0
1637750700000|2021-11-24 10:45:00|7721.7|7718.7|7715.8|7712.8|7732.1|7729.1|7715.6|7712.6|0
1637751000000|2021-11-24 10:50:00|7715.5|7712.5|7706.7|7703.7|7723.3|7720.3|7705.9|7702.9|0
1637751300000|2021-11-24 10:55:00|7706.8|7703.8|7699.4|7696.4|7707.2|7704.2|7697.9|7694.9|0
1637751600000|2021-11-24 11:00:00|7699.5|7696.5|7701.7|7698.7|7715.9|7712.9|7698.5|7695.5|0
1637751900000|2021-11-24 11:05:00|7701.9|7698.9|7702|7699|7704.8|7701.8|7701.5|7698.5|0
1637752200000|2021-11-24 11:10:00|7702.6|7699.6|7700.7|7697.7|7703.6|7700.6|7700.6|7697.6|0
1637752500000|2021-11-24 11:15:00|7700.5|7697.5|7715.9|7712.9|7726.9|7723.9|7700.5|7697.5|0
1637752800000|2021-11-24 11:20:00|7716.1|7713.1|7717.1|7714.1|7730.3|7727.3|7715.6|7712.6|0
1637753100000|2021-11-24 11:25:00|7717.4|7714.4|7715.6|7712.6|7717.4|7714.4|7714.4|7711.4|0
1637753400000|2021-11-24 11:30:00|7715.9|7712.9|7718.7|7715.7|7719|7716|7715.4|7712.4|0
1637753700000|2021-11-24 11:35:00|7718.8|7715.8|7723.7|7720.7|7724|7721|7718.5|7715.5|0
1637754000000|2021-11-24 11:40:00|7723.5|7720.5|7732.7|7729.7|7738.5|7735.5|7723.3|7720.3|0
1637754300000|2021-11-24 11:45:00|7733.2|7730.2|7735.7|7732.7|7736|7733|7732.9|7729.9|0
1637754600000|2021-11-24 11:50:00|7735.6|7732.6|7734|7731|7737.9|7734.9|7733.7|7730.7|0
1637754900000|2021-11-24 11:55:00|7733.4|7730.4|7726.9|7723.9|7733.9|7730.9|7726.9|7723.9|0
1637755200000|2021-11-24 12:00:00|7723.4|7720.4|7720.4|7717.4|7727.1|7724.1|7720|7717|0
1637755500000|2021-11-24 12:05:00|7720.2|7717.2|7713.4|7710.4|7720.3|7717.3|7712.1|7709.1|0
1637755800000|2021-11-24 12:10:00|7713.5|7710.5|7712.4|7709.4|7715.3|7712.3|7711|7708|0
1637756100000|2021-11-24 12:15:00|7713.3|7710.3|7715.6|7712.6|7717|7714|7711.9|7708.9|0
1637756400000|2021-11-24 12:20:00|7715.5|7712.5|7710.4|7707.4|7715.5|7712.5|7710.4|7707.4|0
1637756700000|2021-11-24 12:25:00|7710.3|7707.3|7712.4|7709.4|7713.3|7710.3|7710|7707|0
1637757000000|2021-11-24 12:30:00|7712.2|7709.2|7708.8|7705.8|7713.3|7710.3|7708.3|7705.3|0
1637757300000|2021-11-24 12:35:00|7708.9|7705.9|7709.7|7706.7|7709.9|7706.9|7708.5|7705.5|0
1637757600000|2021-11-24 12:40:00|7710|7707|7711.1|7708.1|7713|7710|7709.7|7706.7|0
1637757900000|2021-11-24 12:45:00|7711|7708|7702.1|7699.1|7711|7708|7702.1|7699.1|0
1637758200000|2021-11-24 12:50:00|7702.2|7699.2|7703.5|7700.5|7704.1|7701.1|7698.7|7695.7|0
1637758500000|2021-11-24 12:55:00|7703.3|7700.3|7701.4|7698.4|7705.9|7702.9|7701.2|7698.2|0
1637758800000|2021-11-24 13:00:00|7701.1|7698.1|7697.1|7694.1|7704|7701|7696.9|7693.9|0
1637759100000|2021-11-24 13:05:00|7697.3|7694.3|7704.1|7701.1|7704.6|7701.6|7697.3|7694.3|0
1637759400000|2021-11-24 13:10:00|7703.8|7700.8|7703.5|7700.5|7705|7702|7703.3|7700.3|0
1637759700000|2021-11-24 13:15:00|7703.1|7700.1|7697.1|7694.1|7703.3|7700.3|7697|7694|0
1637760000000|2021-11-24 13:20:00|7697|7694|7697.6|7694.6|7698|7695|7694.7|7691.7|0
1637760300000|2021-11-24 13:25:00|7697.7|7694.7|7697.9|7694.9|7700.9|7697.9|7697.7|7694.7|0
1637760600000|2021-11-24 13:30:00|7698.1|7695.1|7707.6|7704.6|7708.9|7705.9|7697.5|7694.5|0
1637760900000|2021-11-24 13:35:00|7707.4|7704.4|7687.4|7684.4|7708.4|7705.4|7686.4|7683.4|0
1637761200000|2021-11-24 13:40:00|7687.1|7684.1|7680.8|7677.8|7687.1|7684.1|7676.2|7673.2|0
1637761500000|2021-11-24 13:45:00|7680.6|7677.6|7667.6|7664.6|7682.8|7679.8|7667|7664|0
1637761800000|2021-11-24 13:50:00|7667.8|7664.8|7664.8|7661.8|7668.4|7665.4|7662.1|7659.1|0
1637762100000|2021-11-24 13:55:00|7664|7661|7664.4|7661.4|7668.8|7665.8|7663.7|7660.7|0
1637762400000|2021-11-24 14:00:00|7666.7|7663.7|7666.7|7663.7|7668.7|7665.7|7662.4|7659.4|0
1637762700000|2021-11-24 14:05:00|7666.6|7663.6|7658.7|7655.7|7666.8|7663.8|7651.6|7648.6|0
1637763000000|2021-11-24 14:10:00|7660.1|7657.1|7657.2|7654.2|7660.8|7657.8|7654.2|7651.2|0
1637763300000|2021-11-24 14:15:00|7657.3|7654.3|7655.1|7652.1|7657.5|7654.5|7654.3|7651.3|0
1637763600000|2021-11-24 14:20:00|7655.2|7652.2|7657|7654|7657.3|7654.3|7648.8|7645.8|0
1637763900000|2021-11-24 14:25:00|7661.8|7658.8|7673.4|7670.4|7677.4|7674.4|7660.1|7657.1|0
1637764200000|2021-11-24 14:30:00|7668.8|7665.8|7621.4|7619.6|7673.3|7671.5|7609.1|7607.3|0
1637764500000|2021-11-24 14:35:00|7620.5|7618.7|7616.7|7614.9|7647.9|7646.1|7612.2|7610.4|0
1637764800000|2021-11-24 14:40:00|7618.8|7617|7626.4|7624.6|7644.6|7642.8|7609.5|7607.7|0
1637765100000|2021-11-24 14:45:00|7626.9|7625.1|7638.3|7636.5|7645.4|7643.6|7608.9|7607.1|0
1637765400000|2021-11-24 14:50:00|7639|7637.2|7664.1|7662.3|7675.7|7673.9|7638.6|7636.8|0
1637765700000|2021-11-24 14:55:00|7665.9|7664.1|7684.3|7682.5|7687.1|7685.3|7665.9|7664.1|0
1637766000000|2021-11-24 15:00:00|7684.7|7682.9|7712|7710.2|7718.3|7716.5|7666|7664.2|0
1637766300000|2021-11-24 15:05:00|7712.5|7710.7|7691.1|7689.3|7724.2|7722.4|7691.1|7689.3|0
1637766600000|2021-11-24 15:10:00|7691|7689.2|7690.7|7688.9|7701.3|7699.5|7667.6|7665.8|0
1637766900000|2021-11-24 15:15:00|7690.5|7688.7|7692.9|7691.1|7697.3|7695.5|7683.8|7682|0
1637767200000|2021-11-24 15:20:00|7694.4|7692.6|7734.6|7732.8|7734.9|7733.1|7687.8|7686|0
1637767500000|2021-11-24 15:25:00|7734.1|7732.3|7740.4|7738.6|7745.1|7743.3|7733.3|7731.5|0
1637767800000|2021-11-24 15:30:00|7742.4|7740.6|7749.6|7747.8|7753.9|7752.1|7736.6|7734.8|0
1637768100000|2021-11-24 15:35:00|7749.4|7747.6|7758.4|7756.6|7764.2|7762.4|7747.1|7745.3|0
1637768400000|2021-11-24 15:40:00|7757.2|7755.4|7735|7733.2|7764.4|7762.6|7734|7732.2|0
1637768700000|2021-11-24 15:45:00|7736.8|7735|7736.5|7734.7|7740|7738.2|7726.1|7724.3|0
1637769000000|2021-11-24 15:50:00|7736.7|7734.9|7750.2|7748.4|7754.1|7752.3|7736.7|7734.9|0
1637769300000|2021-11-24 15:55:00|7751.2|7749.4|7744.9|7743.1|7755.8|7754|7738.4|7736.6|0
1637769600000|2021-11-24 16:00:00|7745.1|7743.3|7726|7724.2|7745.1|7743.3|7719|7717.2|0
1637769900000|2021-11-24 16:05:00|7726.4|7724.6|7742.3|7740.5|7745.6|7743.8|7725.7|7723.9|0
1637770200000|2021-11-24 16:10:00|7742.7|7740.9|7756.6|7754.8|7757.9|7756.1|7742.3|7740.5|0
1637770500000|2021-11-24 16:15:00|7757.2|7755.4|7782.1|7780.3|7782.4|7780.6|7755.1|7753.3|0
1637770800000|2021-11-24 16:20:00|7783.1|7781.3|7789.4|7787.6|7790.3|7788.5|7778.2|7776.4|0
1637771100000|2021-11-24 16:25:00|7790.3|7788.5|7783.9|7782.1|7791.1|7789.3|7780.7|7778.9|0
1637771400000|2021-11-24 16:30:00|7784.9|7783.1|7770.4|7768.6|7795.3|7793.5|7770.3|7768.5|0
1637771700000|2021-11-24 16:35:00|7770.3|7768.5|7774.4|7772.6|7783.9|7782.1|7769.3|7767.5|0
1637772000000|2021-11-24 16:40:00|7774.3|7772.5|7785.4|7783.6|7786.7|7784.9|7772.2|7770.4|0
1637772300000|2021-11-24 16:45:00|7784.9|7783.1|7790.9|7789.1|7791.9|7790.1|7780.4|7778.6|0
1637772600000|2021-11-24 16:50:00|7791|7789.2|7786.6|7784.8|7796.3|7794.5|7785.4|7783.6|0
1637772900000|2021-11-24 16:55:00|7786.2|7784.4|7778.6|7776.8|7787.4|7785.6|7776|7774.2|0
1637773200000|2021-11-24 17:00:00|7778.9|7777.1|7783.2|7781.4|7785.5|7783.7|7774.6|7772.8|0
1637773500000|2021-11-24 17:05:00|7783|7781.2|7770.8|7769|7783.3|7781.5|7765.6|7763.8|0
1637773800000|2021-11-24 17:10:00|7771.1|7769.3|7783.8|7782|7784.3|7782.5|7771.1|7769.3|0
1637774100000|2021-11-24 17:15:00|7783.5|7781.7|7776.6|7774.8|7783.7|7781.9|7771.1|7769.3|0
1637774400000|2021-11-24 17:20:00|7776.7|7774.9|7761.7|7759.9|7777|7775.2|7755.8|7754|0
1637774700000|2021-11-24 17:25:00|7761.6|7759.8|7758.1|7756.3|7761.9|7760.1|7752.5|7750.7|0
1637775000000|2021-11-24 17:30:00|7758.2|7756.4|7758|7756.2|7763.2|7761.4|7756.1|7754.3|0
1637775300000|2021-11-24 17:35:00|7757.6|7755.8|7773.6|7771.8|7774.7|7772.9|7757.4|7755.6|0
1637775600000|2021-11-24 17:40:00|7772.6|7770.8|7773.9|7772.1|7776.8|7775|7767.9|7766.1|0
1637775900000|2021-11-24 17:45:00|7774.3|7772.5|7777|7775.2|7780.3|7778.5|7774.3|7772.5|0
1637776200000|2021-11-24 17:50:00|7777.2|7775.4|7780.6|7778.8|7780.7|7778.9|7774.9|7773.1|0
1637776500000|2021-11-24 17:55:00|7781.2|7779.4|7779.1|7777.3|7781.3|7779.5|7774.9|7773.1|0
1637776800000|2021-11-24 18:00:00|7779|7777.2|7774.6|7772.8|7788.7|7786.9|7773.5|7771.7|0
1637777100000|2021-11-24 18:05:00|7774.8|7773|7784.7|7782.9|7787.1|7785.3|7774.8|7773|0
1637777400000|2021-11-24 18:10:00|7784.8|7783|7784.7|7782.9|7788.7|7786.9|7782.9|7781.1|0
1637777700000|2021-11-24 18:15:00|7784.9|7783.1|7784.6|7782.8|7787.8|7786|7784|7782.2|0
1637778000000|2021-11-24 18:20:00|7784.2|7782.4|7794.7|7792.9|7794.9|7793.1|7782.7|7780.9|0
1637778300000|2021-11-24 18:25:00|7794.4|7792.6|7794.5|7792.7|7801.9|7800.1|7792|7790.2|0
1637778600000|2021-11-24 18:30:00|7794.8|7793|7790.6|7788.8|7799.3|7797.5|7789.4|7787.6|0
1637778900000|2021-11-24 18:35:00|7790.7|7788.9|7786.6|7784.8|7795.5|7793.7|7781.1|7779.3|0
1637779200000|2021-11-24 18:40:00|7786.5|7784.7|7791.2|7789.4|7793.8|7792|7783.8|7782|0
1637779500000|2021-11-24 18:45:00|7790.3|7788.5|7788.6|7786.8|7795.2|7793.4|7787.1|7785.3|0
1637779800000|2021-11-24 18:50:00|7788.7|7786.9|7785.4|7783.6|7792.3|7790.5|7784.6|7782.8|0
1637780100000|2021-11-24 18:55:00|7785.3|7783.5|7778.8|7777|7785.7|7783.9|7778.8|7777|0
1637780400000|2021-11-24 19:00:00|7778.9|7777.1|7777.2|7775.4|7798.5|7796.7|7769|7767.2|0
1637780700000|2021-11-24 19:05:00|7777.4|7775.6|7761.9|7760.1|7785|7783.2|7760.6|7758.8|0
1637781000000|2021-11-24 19:10:00|7762.7|7760.9|7759.6|7757.8|7765.6|7763.8|7746.2|7744.4|0
1637781300000|2021-11-24 19:15:00|7760.1|7758.3|7775.5|7773.7|7777.7|7775.9|7757.5|7755.7|0
1637781600000|2021-11-24 19:20:00|7775.7|7773.9|7778.6|7776.8|7780.6|7778.8|7771.2|7769.4|0
1637781900000|2021-11-24 19:25:00|7778.9|7777.1|7767.6|7765.8|7779.6|7777.8|7765.2|7763.4|0
1637782200000|2021-11-24 19:30:00|7767.8|7766|7770.2|7768.4|7779.7|7777.9|7767.8|7766|0
1637782500000|2021-11-24 19:35:00|7770.1|7768.3|7771.5|7769.7|7775.2|7773.4|7766.5|7764.7|0
1637782800000|2021-11-24 19:40:00|7771.4|7769.6|7788.9|7787.1|7789.2|7787.4|7767.7|7765.9|0
1637783100000|2021-11-24 19:45:00|7788.8|7787|7784.3|7782.5|7792.9|7791.1|7783.2|7781.4|0
1637783400000|2021-11-24 19:50:00|7784.7|7782.9|7785.6|7783.8|7791.3|7789.5|7784.2|7782.4|0
1637783700000|2021-11-24 19:55:00|7785.9|7784.1|7790.8|7789|7794.5|7792.7|7785.6|7783.8|0
1637784000000|2021-11-24 20:00:00|7790.5|7788.7|7791.8|7790|7793.8|7792|7784.9|7783.1|0
1637784300000|2021-11-24 20:05:00|7791.9|7790.1|7803.3|7801.5|7804.5|7802.7|7788.4|7786.6|0
1637784600000|2021-11-24 20:10:00|7803.4|7801.6|7805.2|7803.4|7805.2|7803.4|7797.6|7795.8|0
1637784900000|2021-11-24 20:15:00|7805.4|7803.6|7810.1|7808.3|7810.8|7809|7801.1|7799.3|0
1637785200000|2021-11-24 20:20:00|7811.5|7809.7|7809|7807.2|7816.4|7814.6|7809|7807.2|0
1637785500000|2021-11-24 20:25:00|7809.4|7807.6|7810.1|7808.3|7812.9|7811.1|7808.2|7806.4|0
1637785800000|2021-11-24 20:30:00|7810|7808.2|7794.4|7792.6|7812.6|7810.8|7790.3|7788.5|0
1637786100000|2021-11-24 20:35:00|7794.5|7792.7|7807.6|7805.8|7811.1|7809.3|7793.9|7792.1|0
1637786400000|2021-11-24 20:40:00|7807.5|7805.7|7802.7|7800.9|7807.9|7806.1|7799.7|7797.9|0
1637786700000|2021-11-24 20:45:00|7802.6|7800.8|7795.8|7794|7803.1|7801.3|7790.2|7788.4|0
1637787000000|2021-11-24 20:50:00|7795.9|7794.1|7799.4|7797.6|7806.4|7804.6|7795.8|7794|0
1637787300000|2021-11-24 20:55:00|7800.3|7798.5|7803|7801.2|7804.2|7802.4|7795.6|7793.8|0
1637787600000|2021-11-24 21:00:00|7803.6|7800.6|7804.8|7801.8|7806.5|7803.5|7797.4|7794.4|0
1637787900000|2021-11-24 21:05:00|7805|7802|7803.9|7800.9|7806.2|7803.2|7803.8|7800.8|0
1637788200000|2021-11-24 21:10:00|7804.2|7801.2|7808.1|7805.1|7808.3|7805.3|7804.2|7801.2|0
1637788500000|2021-11-24 21:15:00|7808.3|7805.3|7809.1|7806.1|7810|7807|7807.8|7804.8|0
1637788800000|2021-11-24 21:20:00|7809|7806|7807.2|7804.2|7809.8|7806.8|7805.8|7802.8|0
1637789100000|2021-11-24 21:25:00|7807.4|7804.4|7806.6|7803.6|7807.5|7804.5|7806.2|7803.2|0
1637789400000|2021-11-24 21:30:00|7806.5|7803.5|7806.4|7803.4|7808|7805|7806.4|7803.4|0
1637789700000|2021-11-24 21:35:00|7806.5|7803.5|7806|7803|7806.8|7803.8|7805.7|7802.7|0
1637790000000|2021-11-24 21:40:00|7806.1|7803.1|7808.3|7805.3|7808.3|7805.3|7806.1|7803.1|0
1637790300000|2021-11-24 21:45:00|7808.2|7805.2|7808.3|7805.3|7808.8|7805.8|7807.8|7804.8|0
1637790600000|2021-11-24 21:50:00|7808.4|7805.4|7807.1|7804.1|7808.5|7805.5|7806.9|7803.9|0
1637790900000|2021-11-24 21:55:00|7807.2|7804.2|7807.3|7804.3|7807.9|7804.9|7807.2|7804.2|0
1637791200000|2021-11-24 22:00:00|7807.4|7804.4|7807.8|7804.8|7807.8|7804.8|7806.8|7803.8|0
1637791500000|2021-11-24 22:05:00|7807.3|7804.3|7807.6|7804.6|7808|7805|7807|7804|0
1637791800000|2021-11-24 22:10:00|7807.5|7804.5|7807.4|7804.4|7807.7|7804.7|7806.5|7803.5|0
1637792100000|2021-11-24 22:15:00|7807|7804|7808.1|7805.1|7809|7806|7806.6|7803.6|0
1637792400000|2021-11-24 22:20:00|7808.5|7805.5|7809.4|7806.4|7809.6|7806.6|7808.5|7805.5|0
1637792700000|2021-11-24 22:25:00|7809.5|7806.5|7810.6|7807.6|7810.6|7807.6|7809.4|7806.4|0
1637793000000|2021-11-24 22:30:00|7810.5|7807.5|7810.9|7807.9|7811.6|7808.6|7810.5|7807.5|0
1637793300000|2021-11-24 22:35:00|7810.8|7807.8|7811.3|7808.3|7811.3|7808.3|7810.6|7807.6|0
1637793600000|2021-11-24 22:40:00|7811.4|7808.4|7813.9|7810.9|7815.7|7812.7|7811.4|7808.4|0
1637793900000|2021-11-24 22:45:00|7814|7811|7814.5|7811.5|7815.4|7812.4|7813.4|7810.4|0
1637794200000|2021-11-24 22:50:00|7815|7812|7817.9|7814.9|7818.2|7815.2|7814.8|7811.8|0
1637794500000|2021-11-24 22:55:00|7818.7|7815.7|7817.1|7814.1|7819.8|7816.8|7816.2|7813.2|0
1637794800000|2021-11-24 23:00:00|7816.8|7813.8|7816.4|7813.4|7817.2|7814.2|7816.2|7813.2|0
1637795100000|2021-11-24 23:05:00|7816.3|7813.3|7815.1|7812.1|7816.4|7813.4|7814.6|7811.6|0
1637795400000|2021-11-24 23:10:00|7814.8|7811.8|7814.3|7811.3|7815|7812|7812.8|7809.8|0
1637795700000|2021-11-24 23:15:00|7814|7811|7814.9|7811.9|7815.5|7812.5|7813.4|7810.4|0
1637796000000|2021-11-24 23:20:00|7815|7812|7814.4|7811.4|7815.1|7812.1|7813.4|7810.4|0
1637796300000|2021-11-24 23:25:00|7814.1|7811.1|7813.7|7810.7|7814.1|7811.1|7813.3|7810.3|0
1637796600000|2021-11-24 23:30:00|7813.3|7810.3|7813.5|7810.5|7813.7|7810.7|7812.9|7809.9|0
1637796900000|2021-11-24 23:35:00|7813.4|7810.4|7813.2|7810.2|7813.5|7810.5|7813.1|7810.1|0
1637797200000|2021-11-24 23:40:00|7813.1|7810.1|7813.2|7810.2|7813.7|7810.7|7813.1|7810.1|0
1637797500000|2021-11-24 23:45:00|7813|7810|7813.3|7810.3|7813.3|7810.3|7812.9|7809.9|0
1637797800000|2021-11-24 23:50:00|7813.1|7810.1|7813.1|7810.1|7813.4|7810.4|7811.7|7808.7|0
1637798100000|2021-11-24 23:55:00|7813|7810|7813.4|7810.4|7813.4|7810.4|7812.3|7809.3|0
1637798400000|2021-11-25 00:00:00|7813.7|7810.7|7814.3|7811.3|7814.3|7811.3|7813.4|7810.4|0
1637798700000|2021-11-25 00:05:00|7814.2|7811.2|7813.9|7810.9|7814.3|7811.3|7813.9|7810.9|0
1637799000000|2021-11-25 00:10:00|7813.5|7810.5|7814.9|7811.9|7814.9|7811.9|7812.7|7809.7|0
1637799300000|2021-11-25 00:15:00|7815|7812|7814.5|7811.5|7815|7812|7814.3|7811.3|0
1637799600000|2021-11-25 00:20:00|7814.7|7811.7|7814.4|7811.4|7814.8|7811.8|7814|7811|0
1637799900000|2021-11-25 00:25:00|7814.7|7811.7|7815.2|7812.2|7815.6|7812.6|7814.3|7811.3|0
1637800200000|2021-11-25 00:30:00|7815.4|7812.4|7816.9|7813.9|7816.9|7813.9|7815.1|7812.1|0
1637800500000|2021-11-25 00:35:00|7817|7814|7817|7814|7818.7|7815.7|7816.6|7813.6|0
1637800800000|2021-11-25 00:40:00|7816.9|7813.9|7816.2|7813.2|7817|7814|7816.2|7813.2|0
1637801100000|2021-11-25 00:45:00|7816.1|7813.1|7815.6|7812.6|7816.2|7813.2|7815.3|7812.3|0
1637801400000|2021-11-25 00:50:00|7815.9|7812.9|7815.9|7812.9|7816.8|7813.8|7815.5|7812.5|0
1637801700000|2021-11-25 00:55:00|7815.6|7812.6|7819.8|7814.8|7819.8|7816|7815|7812|0
1637802000000|2021-11-25 01:00:00|7820.2|7815.2|7819.8|7814.8|7820.3|7815.3|7817.7|7812.7|0
1637802300000|2021-11-25 01:05:00|7819.9|7814.9|7819|7814|7820.2|7815.2|7817.7|7812.7|0
1637802600000|2021-11-25 01:10:00|7818.9|7813.9|7820.3|7815.3|7822.7|7817.7|7818.6|7813.6|0
1637802900000|2021-11-25 01:15:00|7820.6|7815.6|7820.5|7815.5|7822.9|7817.9|7820.1|7815.1|0
1637803200000|2021-11-25 01:20:00|7820.4|7815.4|7819.7|7814.7|7820.8|7815.8|7818.6|7813.6|0
1637803500000|2021-11-25 01:25:00|7819.6|7814.6|7817.3|7812.3|7820.1|7815.1|7817|7812|0
1637803800000|2021-11-25 01:30:00|7817.4|7812.4|7816.1|7811.1|7817.6|7812.6|7814.9|7809.9|0
1637804100000|2021-11-25 01:35:00|7815.8|7810.8|7816|7811|7816.3|7811.3|7815.3|7810.3|0
1637804400000|2021-11-25 01:40:00|7815.9|7810.9|7816.7|7811.7|7817.9|7812.9|7815.1|7810.1|0
1637804700000|2021-11-25 01:45:00|7816.5|7811.5|7816.3|7811.3|7818.6|7813.6|7815.7|7810.7|0
1637805000000|2021-11-25 01:50:00|7816.2|7811.2|7818|7813|7818.1|7813.1|7815.8|7810.8|0
1637805300000|2021-11-25 01:55:00|7817.8|7812.8|7816.6|7811.6|7818.2|7813.2|7816.5|7811.5|0
1637805600000|2021-11-25 02:00:00|7816.7|7811.7|7817.5|7812.5|7818.8|7813.8|7816.2|7811.2|0
1637805900000|2021-11-25 02:05:00|7817.3|7812.3|7817.3|7812.3|7817.8|7812.8|7816.1|7811.1|0
1637806200000|2021-11-25 02:10:00|7817.4|7812.4|7817.3|7812.3|7818|7813|7816.7|7811.7|0
1637806500000|2021-11-25 02:15:00|7817.2|7812.2|7818|7813|7819.6|7814.6|7817.1|7812.1|0
1637806800000|2021-11-25 02:20:00|7817.9|7812.9|7816.1|7811.1|7818.2|7813.2|7816|7811|0
1637807100000|2021-11-25 02:25:00|7816.3|7811.3|7817.6|7812.6|7818|7813|7815.4|7810.4|0
1637807400000|2021-11-25 02:30:00|7817.5|7812.5|7816.9|7811.9|7818|7813|7816.1|7811.1|0
1637807700000|2021-11-25 02:35:00|7816.8|7811.8|7816.9|7811.9|7817.7|7812.7|7816.1|7811.1|0
1637808000000|2021-11-25 02:40:00|7817|7812|7816.1|7811.1|7818.1|7813.1|7816|7811|0
1637808300000|2021-11-25 02:45:00|7816|7811|7817.6|7812.6|7817.7|7812.7|7815.8|7810.8|0
1637808600000|2021-11-25 02:50:00|7817.7|7812.7|7817.2|7812.2|7817.8|7812.8|7816.4|7811.4|0
1637808900000|2021-11-25 02:55:00|7817.3|7812.3|7818.6|7813.6|7818.8|7813.8|7817.2|7812.2|0
1637809200000|2021-11-25 03:00:00|7818.4|7813.4|7818|7813|7819.7|7814.7|7817.7|7812.7|0
1637809500000|2021-11-25 03:05:00|7818.1|7813.1|7820.6|7815.6|7820.6|7815.6|7817.9|7812.9|0
1637809800000|2021-11-25 03:10:00|7820.4|7815.4|7821.7|7816.7|7822.2|7817.2|7819.4|7814.4|0
1637810100000|2021-11-25 03:15:00|7821.6|7816.6|7823.3|7818.3|7823.9|7818.9|7820.9|7815.9|0
1637810400000|2021-11-25 03:20:00|7823.2|7818.2|7827|7822|7827.9|7822.9|7822.8|7817.8|0
1637810700000|2021-11-25 03:25:00|7827.6|7822.6|7827|7822|7828.7|7823.7|7825.8|7820.8|0
1637811000000|2021-11-25 03:30:00|7826.9|7821.9|7826.1|7821.1|7827|7822|7825.5|7820.5|0
1637811300000|2021-11-25 03:35:00|7826.2|7821.2|7827.3|7822.3|7827.8|7822.8|7825.9|7820.9|0
1637811600000|2021-11-25 03:40:00|7827.4|7822.4|7828.4|7823.4|7829.6|7824.6|7826.7|7821.7|0
1637811900000|2021-11-25 03:45:00|7828.5|7823.5|7828.7|7823.7|7829.6|7824.6|7828.5|7823.5|0
1637812200000|2021-11-25 03:50:00|7828.6|7823.6|7828.1|7823.1|7829.3|7824.3|7828.1|7823.1|0
1637812500000|2021-11-25 03:55:00|7828.2|7823.2|7828.3|7823.3|7829.3|7824.3|7827.8|7822.8|0
1637812800000|2021-11-25 04:00:00|7828.4|7823.4|7827.9|7822.9|7829.1|7824.1|7826.8|7821.8|0
1637813100000|2021-11-25 04:05:00|7828.2|7823.2|7828.9|7823.9|7829.5|7824.5|7827.9|7822.9|0
1637813400000|2021-11-25 04:10:00|7829|7824|7828.9|7823.9|7830|7825|7828.8|7823.8|0
1637813700000|2021-11-25 04:15:00|7828.8|7823.8|7828.9|7823.9|7829.6|7824.6|7828.6|7823.6|0
1637814000000|2021-11-25 04:20:00|7829|7824|7828.4|7823.4|7830.2|7825.2|7827.1|7822.1|0
1637814300000|2021-11-25 04:25:00|7828.3|7823.3|7828.4|7823.4|7828.6|7823.6|7827.9|7822.9|0
1637814600000|2021-11-25 04:30:00|7828.5|7823.5|7828.2|7823.2|7828.9|7823.9|7827.4|7822.4|0
1637814900000|2021-11-25 04:35:00|7828.1|7823.1|7828.8|7823.8|7828.9|7823.9|7827.5|7822.5|0
1637815200000|2021-11-25 04:40:00|7828.7|7823.7|7828.7|7823.7|7829.9|7824.9|7827.8|7822.8|0
1637815500000|2021-11-25 04:45:00|7828.6|7823.6|7828.6|7823.6|7830|7825|7828.1|7823.1|0
1637815800000|2021-11-25 04:50:00|7828.7|7823.7|7831|7826|7831|7826|7828.1|7823.1|0
1637816100000|2021-11-25 04:55:00|7831.1|7826.1|7830|7825|7831.7|7826.7|7829.1|7824.1|0
1637816400000|2021-11-25 05:00:00|7830.2|7825.2|7829.7|7824.7|7830.4|7825.4|7829.3|7824.3|0
1637816700000|2021-11-25 05:05:00|7829.8|7824.8|7832|7827|7832.4|7827.4|7829.2|7824.2|0
1637817000000|2021-11-25 05:10:00|7831.9|7826.9|7832.4|7827.4|7832.8|7827.8|7830.7|7825.7|0
1637817300000|2021-11-25 05:15:00|7832.3|7827.3|7833.1|7828.1|7833.3|7828.3|7832.2|7827.2|0
1637817600000|2021-11-25 05:20:00|7833.2|7828.2|7833.1|7828.1|7834.3|7829.3|7832.8|7827.8|0
1637817900000|2021-11-25 05:25:00|7833.2|7828.2|7834|7829|7836|7831|7832.7|7827.7|0
1637818200000|2021-11-25 05:30:00|7833.9|7828.9|7833.3|7828.3|7835.1|7830.1|7833.2|7828.2|0
1637818500000|2021-11-25 05:35:00|7833.4|7828.4|7835.1|7830.1|7835.8|7830.8|7833.3|7828.3|0
1637818800000|2021-11-25 05:40:00|7835|7830|7834.5|7829.5|7836.9|7831.9|7834.2|7829.2|0
1637819100000|2021-11-25 05:45:00|7834.3|7829.3|7832.5|7827.5|7834.6|7829.6|7831.8|7826.8|0
1637819400000|2021-11-25 05:50:00|7832.6|7827.6|7833.3|7828.3|7833.9|7828.9|7832.3|7827.3|0
1637819700000|2021-11-25 05:55:00|7833.4|7828.4|7835.3|7830.3|7835.4|7830.4|7833.3|7828.3|0
1637820000000|2021-11-25 06:00:00|7835.2|7830.2|7836.7|7831.7|7838|7833|7834.7|7829.7|0
1637820300000|2021-11-25 06:05:00|7836.8|7831.8|7834.1|7829.1|7836.9|7831.9|7834|7829|0
1637820600000|2021-11-25 06:10:00|7834.2|7829.2|7833.4|7828.4|7834.5|7829.5|7832.7|7827.7|0
1637820900000|2021-11-25 06:15:00|7833.5|7828.5|7831.9|7826.9|7834.8|7829.8|7831.7|7826.7|0
1637821200000|2021-11-25 06:20:00|7832|7827|7832.8|7827.8|7833.1|7828.1|7832|7827|0
1637821500000|2021-11-25 06:25:00|7832.7|7827.7|7834|7829|7834|7829|7832.6|7827.6|0
1637821800000|2021-11-25 06:30:00|7833.9|7828.9|7835|7830|7835|7830|7833.6|7828.6|0
1637822100000|2021-11-25 06:35:00|7835.1|7830.1|7832.1|7827.1|7835.3|7830.3|7831.7|7826.7|0
1637822400000|2021-11-25 06:40:00|7832|7827|7832.2|7827.2|7833.8|7828.8|7831.8|7826.8|0
1637822700000|2021-11-25 06:45:00|7832.3|7827.3|7833|7828|7833.3|7828.3|7832|7827|0
1637823000000|2021-11-25 06:50:00|7833.1|7828.1|7832.4|7827.4|7834.1|7829.1|7831.8|7826.8|0
1637823300000|2021-11-25 06:55:00|7832.5|7827.5|7834|7829|7834.1|7829.1|7832.1|7827.1|0
1637823600000|2021-11-25 07:00:00|7834.4|7829.4|7831.3|7826.3|7835|7830|7830.8|7825.8|0
1637823900000|2021-11-25 07:05:00|7831.4|7826.4|7832.1|7827.1|7832.6|7827.6|7829.6|7824.6|0
1637824200000|2021-11-25 07:10:00|7832|7827|7832.3|7827.3|7833.6|7828.6|7831.3|7826.3|0
1637824500000|2021-11-25 07:15:00|7832.4|7827.4|7831.1|7826.1|7833.1|7828.1|7829.9|7824.9|0
1637824800000|2021-11-25 07:20:00|7831.3|7826.3|7829.5|7824.5|7831.3|7826.3|7829.1|7824.1|0
1637825100000|2021-11-25 07:25:00|7829.6|7824.6|7830.1|7825.1|7830.2|7825.2|7829|7824|0
1637825400000|2021-11-25 07:30:00|7830|7825|7830.9|7825.9|7830.9|7825.9|7829|7824|0
1637825700000|2021-11-25 07:35:00|7831|7826|7831.4|7826.4|7831.4|7826.4|7830.4|7825.4|0
1637826000000|2021-11-25 07:40:00|7831.3|7826.3|7830.2|7825.2|7831.3|7826.3|7829.5|7824.5|0
1637826300000|2021-11-25 07:45:00|7830.3|7825.3|7830.3|7825.3|7831.1|7826.1|7829.9|7824.9|0
1637826600000|2021-11-25 07:50:00|7830.1|7825.1|7830|7825|7830.1|7825.1|7829.2|7824.2|0
1637826900000|2021-11-25 07:55:00|7829.8|7824.8|7829.1|7824.1|7830.3|7825.3|7828.9|7823.9|0
1637827200000|2021-11-25 08:00:00|7829.4|7824.4|7831.6|7826.6|7832.3|7827.3|7827|7822|0
1637827500000|2021-11-25 08:05:00|7831.7|7826.7|7833.5|7828.5|7833.5|7828.5|7830.6|7825.6|0
1637827800000|2021-11-25 08:10:00|7833.4|7828.4|7835.5|7830.5|7836.3|7831.3|7833|7828|0
1637828100000|2021-11-25 08:15:00|7835.6|7830.6|7837.6|7832.6|7838.2|7833.2|7835.5|7830.5|0
1637828400000|2021-11-25 08:20:00|7837.5|7832.5|7838.9|7833.9|7839.2|7834.2|7837.2|7832.2|0
1637828700000|2021-11-25 08:25:00|7838.8|7833.8|7834.4|7829.4|7838.9|7833.9|7834|7829|0
1637829000000|2021-11-25 08:30:00|7834.1|7829.1|7837|7832|7837.8|7832.8|7832.6|7827.6|0
1637829300000|2021-11-25 08:35:00|7836.9|7831.9|7836.7|7831.7|7837.7|7832.7|7835.6|7830.6|0
1637829600000|2021-11-25 08:40:00|7836.9|7831.9|7834.9|7829.9|7836.9|7831.9|7834.7|7829.7|0
1637829900000|2021-11-25 08:45:00|7835|7830|7836.9|7831.9|7837.2|7832.2|7834.7|7829.7|0
1637830200000|2021-11-25 08:50:00|7836.8|7831.8|7837.4|7832.4|7837.7|7832.7|7836.4|7831.4|0
1637830500000|2021-11-25 08:55:00|7837.5|7832.5|7839.8|7834.8|7840.8|7835.8|7837.3|7832.3|0
1637830800000|2021-11-25 09:00:00|7839.9|7834.9|7847.9|7842.9|7848.4|7843.4|7839.8|7834.8|0
1637831100000|2021-11-25 09:05:00|7848|7843|7846.8|7841.8|7849.3|7844.3|7846.4|7841.4|0
1637831400000|2021-11-25 09:10:00|7846.7|7841.7|7846.2|7841.2|7847.8|7842.8|7846.2|7841.2|0
1637831700000|2021-11-25 09:15:00|7846|7841|7831.2|7826.2|7846.1|7841.1|7829.4|7824.4|0
1637832000000|2021-11-25 09:20:00|7831|7826|7831.4|7826.4|7831.6|7826.6|7831|7826|0
1637832300000|2021-11-25 09:25:00|7831.6|7826.6|7831.9|7826.9|7832.7|7827.7|7831|7826|0
1637832600000|2021-11-25 09:30:00|7831.4|7826.4|7832.3|7827.3|7832.7|7827.7|7831.4|7826.4|0
1637832900000|2021-11-25 09:35:00|7832.5|7827.5|7832|7827|7832.9|7827.9|7831.6|7826.6|0
1637833200000|2021-11-25 09:40:00|7831.8|7826.8|7831.2|7826.2|7832.4|7827.4|7831.2|7826.2|0
1637833500000|2021-11-25 09:45:00|7831.4|7826.4|7830.4|7825.4|7831.4|7826.4|7829.5|7824.5|0
1637833800000|2021-11-25 09:50:00|7830.2|7825.2|7830|7825|7831.6|7826.6|7829.5|7824.5|0
1637834100000|2021-11-25 09:55:00|7829.7|7824.7|7828.9|7823.9|7830|7825|7828.7|7823.7|0
1637834400000|2021-11-25 10:00:00|7828.7|7823.7|7826.6|7821.6|7829.5|7824.5|7826.6|7821.6|0
1637834700000|2021-11-25 10:05:00|7827.1|7822.1|7826.2|7821.2|7827.5|7822.5|7825.4|7820.4|0
1637835000000|2021-11-25 10:10:00|7825.8|7820.8|7818.9|7813.9|7825.8|7820.8|7818.5|7813.5|0
1637835300000|2021-11-25 10:15:00|7818.5|7813.5|7819.3|7814.3|7821.4|7816.4|7818.5|7813.5|0
1637835600000|2021-11-25 10:20:00|7819.1|7814.1|7818.9|7813.9|7819.8|7814.8|7818.1|7813.1|0
1637835900000|2021-11-25 10:25:00|7819.1|7814.1|7818.5|7813.5|7819.3|7814.3|7816.9|7811.9|0
1637836200000|2021-11-25 10:30:00|7818.9|7813.9|7818.5|7813.5|7819.3|7814.3|7817.7|7812.7|0
1637836500000|2021-11-25 10:35:00|7818.7|7813.7|7819.8|7814.8|7820.4|7815.4|7818.5|7813.5|0
1637836800000|2021-11-25 10:40:00|7819.4|7814.4|7820.2|7815.2|7820.6|7815.6|7817.7|7812.7|0
1637837100000|2021-11-25 10:45:00|7819.8|7814.8|7819.8|7814.8|7820.2|7815.2|7817.7|7812.7|0
1637837400000|2021-11-25 10:50:00|7819.4|7814.4|7820.2|7815.2|7821|7816|7819.4|7814.4|0
1637837700000|2021-11-25 10:55:00|7820.6|7815.6|7821.4|7816.4|7821.4|7816.4|7819.8|7814.8|0
1637838000000|2021-11-25 11:00:00|7821|7816|7823.1|7818.1|7823.1|7818.1|7820.2|7815.2|0
1637838300000|2021-11-25 11:05:00|7822.7|7817.7|7820.4|7815.4|7823.1|7818.1|7820.2|7815.2|0
1637838600000|2021-11-25 11:10:00|7820.2|7815.2|7817.1|7812.1|7820.4|7815.4|7816.9|7811.9|0
1637838900000|2021-11-25 11:15:00|7817.3|7812.3|7817|7812|7818.2|7813.2|7816|7811|0
1637839200000|2021-11-25 11:20:00|7816.5|7811.5|7815.9|7810.9|7818.2|7813.2|7815.7|7810.7|0
1637839500000|2021-11-25 11:25:00|7816.1|7811.1|7817.8|7812.8|7817.8|7812.8|7814.9|7809.9|0
1637839800000|2021-11-25 11:30:00|7817.4|7812.4|7817|7812|7818.2|7813.2|7816.5|7811.5|0
1637840100000|2021-11-25 11:35:00|7816.9|7811.9|7820.6|7815.6|7820.6|7815.6|7815.5|7810.5|0
1637840400000|2021-11-25 11:40:00|7821|7816|7822.7|7817.7|7822.7|7817.7|7820.2|7815.2|0
1637840700000|2021-11-25 11:45:00|7822.3|7817.3|7823.1|7818.1|7823.5|7818.5|7822.3|7817.3|0
1637841000000|2021-11-25 11:50:00|7823.5|7818.5|7823.3|7818.3|7823.5|7818.5|7822.3|7817.3|0
1637841300000|2021-11-25 11:55:00|7823.1|7818.1|7823.5|7818.5|7824.3|7819.3|7821.8|7816.8|0
1637841600000|2021-11-25 12:00:00|7823.4|7818.4|7820.9|7815.9|7823.4|7818.4|7820.5|7815.5|0
1637841900000|2021-11-25 12:05:00|7821.4|7816.4|7822.6|7817.6|7822.6|7817.6|7820.5|7815.5|0
1637842200000|2021-11-25 12:10:00|7823|7818|7823|7818|7823.8|7818.8|7822.2|7817.2|0
1637842500000|2021-11-25 12:15:00|7823.4|7818.4|7822.4|7817.4|7823.4|7818.4|7822.2|7817.2|0
1637842800000|2021-11-25 12:20:00|7822.2|7817.2|7819.7|7814.7|7822.6|7817.6|7819.7|7814.7|0
1637843100000|2021-11-25 12:25:00|7820.1|7815.1|7818.4|7813.4|7820.1|7815.1|7818|7813|0
1637843400000|2021-11-25 12:30:00|7818.2|7813.2|7823.3|7818.3|7823.7|7818.7|7817.6|7812.6|0
1637843700000|2021-11-25 12:35:00|7823.7|7818.7|7824.2|7819.2|7825|7820|7822.5|7817.5|0
1637844000000|2021-11-25 12:40:00|7824.6|7819.6|7825|7820|7825.4|7820.4|7824.2|7819.2|0
1637844300000|2021-11-25 12:45:00|7824.6|7819.6|7821.9|7816.9|7825.4|7820.4|7821.7|7816.7|0
1637844600000|2021-11-25 12:50:00|7822.1|7817.1|7822.1|7817.1|7822.1|7817.1|7820.5|7815.5|0
1637844900000|2021-11-25 12:55:00|7821.7|7816.7|7820|7815|7822.1|7817.1|7820|7815|0
1637845200000|2021-11-25 13:00:00|7819.8|7814.8|7820.4|7815.4|7821.1|7816.1|7819.4|7814.4|0
1637845500000|2021-11-25 13:05:00|7820.8|7815.8|7819.1|7814.1|7822|7817|7819.1|7814.1|0
1637845800000|2021-11-25 13:10:00|7818.7|7813.7|7819.5|7814.5|7820.4|7815.4|7818.3|7813.3|0
1637846100000|2021-11-25 13:15:00|7819.1|7814.1|7818.5|7813.5|7820.1|7815.1|7818.5|7813.5|0
1637846400000|2021-11-25 13:20:00|7818.9|7813.9|7819.4|7814.4|7820.2|7815.2|7818.1|7813.1|0
1637846700000|2021-11-25 13:25:00|7819.2|7814.2|7821.8|7816.8|7821.8|7816.8|7819.2|7814.2|0
1637847000000|2021-11-25 13:30:00|7821.4|7816.4|7820.8|7815.8|7822.5|7817.5|7820.8|7815.8|0
1637847300000|2021-11-25 13:35:00|7821.2|7816.2|7820.1|7815.1|7821.6|7816.6|7820.1|7815.1|0
1637847600000|2021-11-25 13:40:00|7819.7|7814.7|7820.3|7815.3|7820.5|7815.5|7819.3|7814.3|0
1637847900000|2021-11-25 13:45:00|7820.5|7815.5|7817.2|7812.2|7820.5|7815.5|7817.2|7812.2|0
1637848200000|2021-11-25 13:50:00|7816.8|7811.8|7818|7813|7818.4|7813.4|7816.4|7811.4|0
1637848500000|2021-11-25 13:55:00|7817.6|7812.6|7818.1|7813.1|7818.8|7813.8|7817.6|7812.6|0
1637848800000|2021-11-25 14:00:00|7817.7|7812.7|7819.4|7814.4|7820.2|7815.2|7817.7|7812.7|0
1637849100000|2021-11-25 14:05:00|7818.5|7813.5|7817.7|7812.7|7818.7|7813.7|7817.3|7812.3|0
1637849400000|2021-11-25 14:10:00|7817.3|7812.3|7813.6|7808.6|7817.3|7812.3|7812.7|7807.7|0
1637849700000|2021-11-25 14:15:00|7813.1|7808.1|7816.4|7811.4|7816.4|7811.4|7812.7|7807.7|0
1637850000000|2021-11-25 14:20:00|7816|7811|7818.1|7813.1|7818.5|7813.5|7815.2|7810.2|0
1637850300000|2021-11-25 14:25:00|7818.5|7813.5|7820.7|7815.7|7820.7|7815.7|7817.7|7812.7|0
1637850600000|2021-11-25 14:30:00|7820.3|7815.3|7821.9|7816.9|7821.9|7816.9|7818.3|7813.3|0
1637850900000|2021-11-25 14:35:00|7820.2|7815.2|7821.8|7816.8|7822.7|7817.7|7820.2|7815.2|0
1637851200000|2021-11-25 14:40:00|7821.3|7816.3|7825.5|7820.5|7825.5|7820.5|7821.3|7816.3|0
1637851500000|2021-11-25 14:45:00|7825.1|7820.1|7825.5|7820.5|7826.7|7821.7|7824.7|7819.7|0
1637851800000|2021-11-25 14:50:00|7826.1|7821.1|7825.9|7820.9|7826.3|7821.3|7825.1|7820.1|0
1637852100000|2021-11-25 14:55:00|7825.5|7820.5|7826.7|7821.7|7826.7|7821.7|7825.1|7820.1|0
1637852400000|2021-11-25 15:00:00|7826.3|7821.3|7824.7|7819.7|7826.7|7821.7|7824.2|7819.2|0
1637852700000|2021-11-25 15:05:00|7824.2|7819.2|7824.2|7819.2|7824.7|7819.7|7823.4|7818.4|0
1637853000000|2021-11-25 15:10:00|7824.4|7819.4|7823|7818|7825.1|7820.1|7823|7818|0
1637853300000|2021-11-25 15:15:00|7822.6|7817.6|7825.2|7820.2|7826.2|7821.2|7822.6|7817.6|0
1637853600000|2021-11-25 15:20:00|7824.8|7819.8|7826|7821|7826|7821|7824.4|7819.4|0
1637853900000|2021-11-25 15:25:00|7825.8|7820.8|7827.3|7822.3|7827.7|7822.7|7825.6|7820.6|0
1637854200000|2021-11-25 15:30:00|7826.9|7821.9|7827.5|7822.5|7828.1|7823.1|7826.9|7821.9|0
1637854500000|2021-11-25 15:35:00|7827.3|7822.3|7828.1|7823.1|7828.5|7823.5|7827.3|7822.3|0
1637854800000|2021-11-25 15:40:00|7828.3|7823.3|7827.3|7822.3|7828.5|7823.5|7827.3|7822.3|0
1637855100000|2021-11-25 15:45:00|7827.7|7822.7|7822.6|7817.6|7827.7|7822.7|7821.8|7816.8|0
1637855400000|2021-11-25 15:50:00|7822.2|7817.2|7822.8|7817.8|7823|7818|7821.8|7816.8|0
1637855700000|2021-11-25 15:55:00|7822.6|7817.6|7821.4|7816.4|7823.4|7818.4|7820.5|7815.5|0
1637856000000|2021-11-25 16:00:00|7821|7816|7821|7816|7821.8|7816.8|7820.5|7815.5|0
1637856300000|2021-11-25 16:05:00|7821.4|7816.4|7821|7816|7821.4|7816.4|7820.1|7815.1|0
1637856600000|2021-11-25 16:10:00|7820.5|7815.5|7821.4|7816.4|7821.4|7816.4|7820.3|7815.3|0
1637856900000|2021-11-25 16:15:00|7821|7816|7821|7816|7822.2|7817.2|7821|7816|0
1637857200000|2021-11-25 16:20:00|7821.4|7816.4|7821|7816|7821.4|7816.4|7820.1|7815.1|0
1637857500000|2021-11-25 16:25:00|7820.5|7815.5|7823|7818|7823|7818|7820.5|7815.5|0
1637857800000|2021-11-25 16:30:00|7822.6|7817.6|7822.6|7817.6|7823.6|7818.6|7821.8|7816.8|0
1637858100000|2021-11-25 16:35:00|7823|7818|7823|7818|7823.4|7818.4|7822.6|7817.6|0
1637858400000|2021-11-25 16:40:00|7823.4|7818.4|7823|7818|7823.9|7818.9|7822.6|7817.6|0
1637858700000|2021-11-25 16:45:00|7822.6|7817.6|7824.3|7819.3|7824.3|7819.3|7822.6|7817.6|0
1637859000000|2021-11-25 16:50:00|7824.7|7819.7|7825|7820|7825.6|7820.6|7824.6|7819.6|0
1637859300000|2021-11-25 16:55:00|7824.6|7819.6|7825|7820|7825.4|7820.4|7824.6|7819.6|0
1637859600000|2021-11-25 17:00:00|7825.4|7820.4|7826.2|7821.2|7826.6|7821.6|7825.4|7820.4|0
1637859900000|2021-11-25 17:05:00|7825.8|7820.8|7825.8|7820.8|7826.2|7821.2|7825.4|7820.4|0
1637860200000|2021-11-25 17:10:00|7826|7821|7826.2|7821.2|7826.6|7821.6|7825|7820|0
1637860500000|2021-11-25 17:15:00|7826.6|7821.6|7826.2|7821.2|7827.1|7822.1|7826.2|7821.2|0
1637860800000|2021-11-25 17:20:00|7826.6|7821.6|7825.4|7820.4|7826.6|7821.6|7825|7820|0
1637861100000|2021-11-25 17:25:00|7825.8|7820.8|7825.4|7820.4|7825.8|7820.8|7825|7820|0
1637861400000|2021-11-25 17:30:00|7825.6|7820.6|7824.1|7819.1|7826.2|7821.2|7824.1|7819.1|0
1637861700000|2021-11-25 17:35:00|7823.7|7818.7|7824.1|7819.1|7824.6|7819.6|7823.7|7818.7|0
1637862000000|2021-11-25 17:40:00|7824.6|7819.6|7824.6|7819.6|7824.6|7819.6|7823.3|7818.3|0
1637862300000|2021-11-25 17:45:00|7825|7820|7825.4|7820.4|7825.8|7820.8|7824.6|7819.6|0
1637862600000|2021-11-25 17:50:00|7825.6|7820.6|7825.4|7820.4|7827.1|7822.1|7825.4|7820.4|0
1637862900000|2021-11-25 17:55:00|7824.6|7819.6|7824.1|7819.1|7825|7820|7822.7|7817.7|0
1637863200000|2021-11-25 18:00:00|7824.3|7819.3|7824.5|7819.5|7824.6|7819.6|7824.1|7819.1|0
1637863800000|2021-11-25 18:10:00|7825|7820|7825|7820|7825.4|7820.4|7824.5|7819.5|0
1637864100000|2021-11-25 18:15:00|7824.7|7819.7|7825|7820|7825|7820|7824.5|7819.5|0
1637864400000|2021-11-25 18:20:00|7824.9|7819.9|7825|7820|7825|7820|7824.9|7819.9|0
1637864700000|2021-11-25 18:25:00|7825.5|7820.5|7825.5|7820.5|7825.5|7820.5|7825.5|7820.5|0
1637865000000|2021-11-25 18:30:00|7825.9|7820.9|7825.9|7820.9|7825.9|7820.9|7825.9|7820.9|0
1637865600000|2021-11-25 18:40:00|7826.4|7821.4|7825.9|7820.9|7826.4|7821.4|7825.9|7820.9|0
1637866200000|2021-11-25 18:50:00|7826|7821|7825.5|7820.5|7826|7821|7825.5|7820.5|0
1637866500000|2021-11-25 18:55:00|7825.7|7820.7|7825.1|7820.1|7826|7821|7825.1|7820.1|0
1637866800000|2021-11-25 19:00:00|7825.3|7820.3|7825.5|7820.5|7825.5|7820.5|7825.3|7820.3|0
1637867100000|2021-11-25 19:05:00|7825.1|7820.1|7825.1|7820.1|7825.1|7820.1|7824.7|7819.7|0
1637867400000|2021-11-25 19:10:00|7824.9|7819.9|7824.9|7819.9|7824.9|7819.9|7824.9|7819.9|0
1637867700000|2021-11-25 19:15:00|7824.7|7819.7|7825.1|7820.1|7825.1|7820.1|7824.7|7819.7|0
1637868000000|2021-11-25 19:20:00|7825.3|7820.3|7825.3|7820.3|7825.3|7820.3|7825.3|7820.3|0
1637868300000|2021-11-25 19:25:00|7825.5|7820.5|7825.5|7820.5|7825.5|7820.5|7825.5|7820.5|0
1637868900000|2021-11-25 19:35:00|7826.4|7821.4|7826|7821|7826.4|7821.4|7826|7821|0
1637870100000|2021-11-25 19:55:00|7825.5|7820.5|7824.9|7819.9|7825.5|7820.5|7824.7|7819.7|0
1637870400000|2021-11-25 20:00:00|7824.7|7819.7|7825.1|7820.1|7825.1|7820.1|7824.7|7819.7|0
1637870700000|2021-11-25 20:05:00|7825.3|7820.3|7825.5|7820.5|7825.5|7820.5|7825.1|7820.1|0
1637871000000|2021-11-25 20:10:00|7826|7821|7824.9|7819.9|7826|7821|7824.9|7819.9|0
1637871300000|2021-11-25 20:15:00|7824.7|7819.7|7825.1|7820.1|7825.3|7820.3|7824.7|7819.7|0
1637871600000|2021-11-25 20:20:00|7825.3|7820.3|7825.1|7820.1|7825.6|7820.6|7825.1|7820.1|0
1637871900000|2021-11-25 20:25:00|7824.9|7819.9|7825.1|7820.1|7825.1|7820.1|7824.7|7819.7|0
1637872200000|2021-11-25 20:30:00|7825.2|7820.2|7825.2|7820.2|7825.2|7820.2|7825.2|7820.2|0
1637872500000|2021-11-25 20:35:00|7825.6|7820.6|7825.7|7820.7|7825.9|7820.9|7825|7820|0
1637872800000|2021-11-25 20:40:00|7825.4|7820.4|7825.4|7820.4|7825.7|7820.7|7825.4|7820.4|0
1637873100000|2021-11-25 20:45:00|7825.7|7820.7|7825.7|7820.7|7826.1|7821.1|7825.7|7820.7|0
1637873400000|2021-11-25 20:50:00|7825.9|7820.9|7826.7|7821.7|7826.7|7821.7|7825.4|7820.4|0
1637873700000|2021-11-25 20:55:00|7826.9|7821.9|7829.1|7824.1|7829.6|7824.6|7826.7|7821.7|0
1637874000000|2021-11-25 21:00:00|7829.2|7824.2|7829.2|7824.2|7829.2|7824.2|7829.2|7824.2|0
1637877300000|2021-11-25 21:55:00|7828.9|7823.9|7828.9|7823.9|7828.9|7823.9|7828.9|7823.9|0
1637881200000|2021-11-25 23:00:00|7827.6|7822.6|7819.5|7814.5|7828|7823|7819.5|7814.5|0
1637881500000|2021-11-25 23:05:00|7819.1|7814.1|7815.7|7810.7|7819.1|7814.1|7814.6|7809.6|0
1637881800000|2021-11-25 23:10:00|7816.1|7811.1|7818.4|7813.4|7818.8|7813.8|7815.7|7810.7|0
1637882100000|2021-11-25 23:15:00|7818.6|7813.6|7815.1|7810.1|7819.2|7814.2|7815.1|7810.1|0
1637882400000|2021-11-25 23:20:00|7814.8|7809.8|7810.9|7805.9|7815.5|7810.5|7810.5|7805.5|0
1637882700000|2021-11-25 23:25:00|7810.7|7805.7|7809.2|7804.2|7811.3|7806.3|7808|7803|0
1637883000000|2021-11-25 23:30:00|7809.6|7804.6|7799.6|7794.6|7810.5|7805.5|7798.4|7793.4|0
1637883300000|2021-11-25 23:35:00|7800|7795|7803.8|7798.8|7805|7800|7800|7795|0
1637883600000|2021-11-25 23:40:00|7804|7799|7802.5|7797.5|7805|7800|7802.5|7797.5|0
1637883900000|2021-11-25 23:45:00|7802.9|7797.9|7798.6|7793.6|7803.4|7798.4|7798.6|7793.6|0
1637884200000|2021-11-25 23:50:00|7798.4|7793.4|7797.7|7792.7|7800.7|7795.7|7796.9|7791.9|0
1637884500000|2021-11-25 23:55:00|7798.2|7793.2|7793.1|7788.1|7798.2|7793.2|7790.2|7785.2|0
1637884800000|2021-11-26 00:00:00|7792.7|7787.7|7786.5|7781.5|7793.1|7788.1|7784|7779|0
1637885100000|2021-11-26 00:05:00|7786.1|7781.1|7786.5|7781.5|7788.2|7783.2|7784.4|7779.4|0
1637885400000|2021-11-26 00:10:00|7786.7|7781.7|7791.1|7786.1|7791.1|7786.1|7785.7|7780.7|0
1637885700000|2021-11-26 00:15:00|7790.2|7785.2|7787.8|7782.8|7792.7|7787.7|7786.9|7781.9|0
1637886000000|2021-11-26 00:20:00|7788|7783|7782.4|7777.4|7788.2|7783.2|7781.1|7776.1|0
1637886300000|2021-11-26 00:25:00|7782.6|7777.6|7779|7774|7782.8|7777.8|7775.3|7770.3|0
1637886600000|2021-11-26 00:30:00|7778.6|7773.6|7778.4|7773.4|7781.9|7776.9|7774|7769|0
1637886900000|2021-11-26 00:35:00|7778.2|7773.2|7779.5|7774.5|7780.3|7775.3|7777.8|7772.8|0
1637887200000|2021-11-26 00:40:00|7779.1|7774.1|7780.9|7775.9|7781.5|7776.5|7778.8|7773.8|0
1637887500000|2021-11-26 00:45:00|7780.7|7775.7|7779.5|7774.5|7782.4|7777.4|7779.1|7774.1|0
1637887800000|2021-11-26 00:50:00|7779.1|7774.1|7774.1|7769.1|7779.3|7774.3|7772.8|7767.8|0
1637888100000|2021-11-26 00:55:00|7773.7|7768.7|7779.5|7774.5|7780.3|7775.3|7773.2|7768.2|0
1637888400000|2021-11-26 01:00:00|7779.6|7774.6|7777.8|7772.8|7781.7|7776.7|7776.6|7771.6|0
1637888700000|2021-11-26 01:05:00|7777.7|7772.7|7771.7|7766.7|7781.5|7776.5|7768.5|7763.5|0
1637889000000|2021-11-26 01:10:00|7771.6|7766.6|7770.3|7765.3|7772.3|7767.3|7767.2|7762.2|0
1637889300000|2021-11-26 01:15:00|7770.4|7765.4|7770.5|7765.5|7772.1|7767.1|7765.5|7760.5|0
1637889600000|2021-11-26 01:20:00|7770.6|7765.6|7767.8|7762.8|7770.9|7765.9|7766.9|7761.9|0
1637889900000|2021-11-26 01:25:00|7767.9|7762.9|7777.9|7772.9|7778.7|7773.7|7767.5|7762.5|0
1637890200000|2021-11-26 01:30:00|7778|7773|7774.7|7769.7|7778.4|7773.4|7773.2|7768.2|0
1637890500000|2021-11-26 01:35:00|7774.5|7769.5|7765.4|7760.4|7774.6|7769.6|7765.4|7760.4|0
1637890800000|2021-11-26 01:40:00|7765.2|7760.2|7767.3|7762.3|7768.5|7763.5|7762.8|7757.8|0
1637891100000|2021-11-26 01:45:00|7767.2|7762.2|7770.9|7765.9|7772.6|7767.6|7766.6|7761.6|0
1637891400000|2021-11-26 01:50:00|7770.8|7765.8|7771.3|7766.3|7772.9|7767.9|7766.3|7761.3|0
1637891700000|2021-11-26 01:55:00|7771.6|7766.6|7771.3|7766.3|7772.9|7767.9|7769.3|7764.3|0
1637892000000|2021-11-26 02:00:00|7771.2|7766.2|7767.7|7762.7|7772.6|7767.6|7767.7|7762.7|0
1637892300000|2021-11-26 02:05:00|7767.8|7762.8|7768.7|7763.7|7769.5|7764.5|7766.3|7761.3|0
1637892600000|2021-11-26 02:10:00|7768.8|7763.8|7762.6|7757.6|7768.8|7763.8|7759.8|7754.8|0
1637892900000|2021-11-26 02:15:00|7762.3|7757.3|7755.4|7750.4|7762.8|7757.8|7752.5|7747.5|0
1637893200000|2021-11-26 02:20:00|7755.5|7750.5|7753.3|7748.3|7759.2|7754.2|7753|7748|0
1637893500000|2021-11-26 02:25:00|7753.1|7748.1|7749|7744|7754.6|7749.6|7740.3|7735.3|0
1637893800000|2021-11-26 02:30:00|7749.4|7744.4|7752.8|7747.8|7753.1|7748.1|7745.7|7740.7|0
1637894100000|2021-11-26 02:35:00|7752.7|7747.7|7749.5|7744.5|7755.6|7750.6|7749|7744|0
1637894400000|2021-11-26 02:40:00|7749.1|7744.1|7757.2|7752.2|7758.2|7753.2|7748.8|7743.8|0
1637894700000|2021-11-26 02:45:00|7757.3|7752.3|7756.7|7751.7|7758.7|7753.7|7754.5|7749.5|0
1637895000000|2021-11-26 02:50:00|7757.3|7752.3|7753|7748|7757.4|7752.4|7752.6|7747.6|0
1637895300000|2021-11-26 02:55:00|7753.1|7748.1|7755.4|7750.4|7757.6|7752.6|7751.4|7746.4|0
1637895600000|2021-11-26 03:00:00|7755.3|7750.3|7752.6|7747.6|7756.5|7751.5|7752.6|7747.6|0
1637895900000|2021-11-26 03:05:00|7752.5|7747.5|7755.9|7750.9|7757.6|7752.6|7749.7|7744.7|0
1637896200000|2021-11-26 03:10:00|7756|7751|7764.1|7759.1|7764.5|7759.5|7754|7749|0
1637896500000|2021-11-26 03:15:00|7764.2|7759.2|7763.5|7758.5|7764.3|7759.3|7760.9|7755.9|0
1637896800000|2021-11-26 03:20:00|7763.6|7758.6|7757.9|7752.9|7763.6|7758.6|7756.7|7751.7|0
1637897100000|2021-11-26 03:25:00|7757.8|7752.8|7758.6|7753.6|7760.4|7755.4|7754.7|7749.7|0
1637897400000|2021-11-26 03:30:00|7758.5|7753.5|7756.9|7751.9|7759.4|7754.4|7755.9|7750.9|0
1637897700000|2021-11-26 03:35:00|7757|7752|7752.6|7747.6|7757|7752|7752.6|7747.6|0
1637898000000|2021-11-26 03:40:00|7752.4|7747.4|7755.8|7750.8|7757.2|7752.2|7751.9|7746.9|0
1637898300000|2021-11-26 03:45:00|7755.9|7750.9|7774.7|7769.7|7776.2|7771.2|7755.7|7750.7|0
1637898600000|2021-11-26 03:50:00|7774.8|7769.8|7773|7768|7775.8|7770.8|7772.4|7767.4|0
1637898900000|2021-11-26 03:55:00|7773.1|7768.1|7771.5|7766.5|7774.9|7769.9|7768|7763|0
1637899200000|2021-11-26 04:00:00|7771.3|7766.3|7770.5|7765.5|7774.9|7769.9|7770.5|7765.5|0
1637899500000|2021-11-26 04:05:00|7770.6|7765.6|7763.2|7758.2|7770.6|7765.6|7762.5|7757.5|0
1637899800000|2021-11-26 04:10:00|7763|7758|7767.1|7762.1|7768.7|7763.7|7763|7758|0
1637900100000|2021-11-26 04:15:00|7767.2|7762.2|7766|7761|7768.1|7763.1|7764|7759|0
1637900400000|2021-11-26 04:20:00|7765.9|7760.9|7766.8|7761.8|7768|7763|7764.6|7759.6|0
1637900700000|2021-11-26 04:25:00|7766.7|7761.7|7771.6|7766.6|7773.6|7768.6|7766.3|7761.3|0
1637901000000|2021-11-26 04:30:00|7771.7|7766.7|7773|7768|7773.8|7768.8|7770.4|7765.4|0
1637901300000|2021-11-26 04:35:00|7773.1|7768.1|7776|7771|7778.2|7773.2|7772|7767|0
1637901600000|2021-11-26 04:40:00|7775.3|7770.3|7774.6|7769.6|7778.4|7773.4|7774|7769|0
1637901900000|2021-11-26 04:45:00|7774.8|7769.8|7774.5|7769.5|7777.3|7772.3|7774|7769|0
1637902200000|2021-11-26 04:50:00|7774.7|7769.7|7774.5|7769.5|7775.3|7770.3|7770.9|7765.9|0
1637902500000|2021-11-26 04:55:00|7774.2|7769.2|7772.6|7767.6|7774.2|7769.2|7770.5|7765.5|0
1637902800000|2021-11-26 05:00:00|7772.3|7767.3|7769.1|7764.1|7773.3|7768.3|7766|7761|0
1637903100000|2021-11-26 05:05:00|7769|7764|7767.8|7762.8|7770.5|7765.5|7764.9|7759.9|0
1637903400000|2021-11-26 05:10:00|7767.6|7762.6|7766.9|7761.9|7768.8|7763.8|7764.5|7759.5|0
1637903700000|2021-11-26 05:15:00|7767|7762|7765.6|7760.6|7767.2|7762.2|7764.5|7759.5|0
1637904000000|2021-11-26 05:20:00|7765.4|7760.4|7767.2|7762.2|7768.5|7763.5|7765.4|7760.4|0
1637904300000|2021-11-26 05:25:00|7767.4|7762.4|7768.5|7763.5|7770.2|7765.2|7767.4|7762.4|0
1637904600000|2021-11-26 05:30:00|7768.8|7763.8|7769.9|7764.9|7771.5|7766.5|7768.5|7763.5|0
1637904900000|2021-11-26 05:35:00|7770|7765|7768.1|7763.1|7771.3|7766.3|7767.6|7762.6|0
1637905200000|2021-11-26 05:40:00|7768|7763|7775.3|7770.3|7775.3|7770.3|7767.7|7762.7|0
1637905500000|2021-11-26 05:45:00|7775.4|7770.4|7777.1|7772.1|7780.8|7775.8|7775.3|7770.3|0
1637905800000|2021-11-26 05:50:00|7777|7772|7777.8|7772.8|7779.4|7774.4|7775.9|7770.9|0
1637906100000|2021-11-26 05:55:00|7778.1|7773.1|7778.7|7773.7|7783|7778|7777.9|7772.9|0
1637906400000|2021-11-26 06:00:00|7779.3|7774.3|7777.3|7772.3|7782.1|7777.1|7774.8|7769.8|0
1637906700000|2021-11-26 06:05:00|7777.4|7772.4|7774.7|7769.7|7777.9|7772.9|7773.8|7768.8|0
1637907000000|2021-11-26 06:10:00|7774.8|7769.8|7772.8|7767.8|7775.5|7770.5|7772.3|7767.3|0
1637907300000|2021-11-26 06:15:00|7772.6|7767.6|7778.4|7773.4|7778.6|7773.6|7772.5|7767.5|0
1637907600000|2021-11-26 06:20:00|7778.6|7773.6|7778.4|7773.4|7781.8|7776.8|7778.1|7773.1|0
1637907900000|2021-11-26 06:25:00|7778.3|7773.3|7773.4|7768.4|7779.5|7774.5|7762.7|7757.7|0
1637908200000|2021-11-26 06:30:00|7774|7769|7761.8|7756.8|7774.4|7769.4|7750.3|7745.3|0
1637908500000|2021-11-26 06:35:00|7761.1|7756.1|7755.8|7750.8|7761.5|7756.5|7749.9|7744.9|0
1637908800000|2021-11-26 06:40:00|7755.3|7750.3|7756.1|7751.1|7757|7752|7749.1|7744.1|0
1637909100000|2021-11-26 06:45:00|7756.7|7751.7|7751.7|7746.7|7761.5|7756.5|7748.8|7743.8|0
1637909400000|2021-11-26 06:50:00|7751|7746|7752.3|7747.3|7754.6|7749.6|7750.5|7745.5|0
1637909700000|2021-11-26 06:55:00|7752.4|7747.4|7748|7743|7754|7749|7747.9|7742.9|0
1637910000000|2021-11-26 07:00:00|7748.1|7743.1|7743.8|7738.8|7749|7744|7743|7738|0
1637910300000|2021-11-26 07:05:00|7743.7|7738.7|7734.3|7729.3|7744.7|7739.7|7728|7723|0
1637910600000|2021-11-26 07:10:00|7734.4|7729.4|7737.3|7732.3|7741.1|7736.1|7731|7726|0
1637910900000|2021-11-26 07:15:00|7737.2|7732.2|7735.6|7730.6|7743.8|7738.8|7735.1|7730.1|0
1637911200000|2021-11-26 07:20:00|7735.4|7730.4|7738.1|7733.1|7742.2|7737.2|7735.4|7730.4|0
1637911500000|2021-11-26 07:25:00|7738.2|7733.2|7731.8|7726.8|7739.3|7734.3|7730.4|7725.4|0
1637911800000|2021-11-26 07:30:00|7732.5|7727.5|7740.2|7735.2|7740.6|7735.6|7731.2|7726.2|0
1637912100000|2021-11-26 07:35:00|7740.3|7735.3|7741|7736|7745.1|7740.1|7737.4|7732.4|0
1637912400000|2021-11-26 07:40:00|7740.9|7735.9|7741.4|7736.4|7744.2|7739.2|7736.4|7731.4|0
1637912700000|2021-11-26 07:45:00|7741.2|7736.2|7734.5|7729.5|7741.5|7736.5|7728.7|7723.7|0
1637913000000|2021-11-26 07:50:00|7734.4|7729.4|7724.8|7719.8|7734.4|7729.4|7724|7719|0
1637913300000|2021-11-26 07:55:00|7724.9|7719.9|7728|7723|7733.5|7728.5|7724.9|7719.9|0
1637913600000|2021-11-26 08:00:00|7728.2|7723.2|7710|7705|7731.2|7726.2|7710|7705|0
1637913900000|2021-11-26 08:05:00|7709.9|7704.9|7705.5|7700.5|7714.9|7709.9|7701.2|7696.2|0
1637914200000|2021-11-26 08:10:00|7705.1|7700.1|7719.9|7714.9|7722.2|7717.2|7704.5|7699.5|0
1637914500000|2021-11-26 08:15:00|7719.8|7714.8|7702.5|7697.5|7723|7718|7701.8|7696.8|0
1637914800000|2021-11-26 08:20:00|7702.2|7697.2|7706.3|7701.3|7708.4|7703.4|7693.9|7688.9|0
1637915100000|2021-11-26 08:25:00|7706.7|7701.7|7705.3|7700.3|7710.3|7705.3|7700.6|7695.6|0
1637915400000|2021-11-26 08:30:00|7705.8|7700.8|7701.8|7696.8|7719.6|7714.6|7701.4|7696.4|0
1637915700000|2021-11-26 08:35:00|7702.1|7697.1|7704.9|7699.9|7706.5|7701.5|7695.7|7690.7|0
1637916000000|2021-11-26 08:40:00|7704.5|7699.5|7721.1|7716.1|7722.7|7717.7|7704.1|7699.1|0
1637916300000|2021-11-26 08:45:00|7721|7716|7719.8|7714.8|7725.1|7720.1|7717.5|7712.5|0
1637916600000|2021-11-26 08:50:00|7719.9|7714.9|7718.6|7713.6|7722.3|7717.3|7709.5|7704.5|0
1637916900000|2021-11-26 08:55:00|7718.1|7713.1|7719.6|7714.6|7727.4|7722.4|7716|7711|0
1637917200000|2021-11-26 09:00:00|7720.7|7715.7|7648.5|7645.5|7720.7|7715.7|7643.4|7640.4|0
1637917500000|2021-11-26 09:05:00|7648.3|7645.3|7650.4|7647.4|7655.1|7652.1|7640.5|7637.5|0
1637917800000|2021-11-26 09:10:00|7644.4|7641.4|7672.3|7669.3|7673.4|7670.4|7643.5|7640.5|0
1637918100000|2021-11-26 09:15:00|7670.1|7667.1|7645.7|7642.7|7671.2|7668.2|7642.4|7639.4|0
1637918400000|2021-11-26 09:20:00|7645.5|7642.5|7648.6|7645.6|7650.7|7647.7|7641.3|7638.3|0
1637918700000|2021-11-26 09:25:00|7648.3|7645.3|7646.5|7643.5|7655.2|7652.2|7644.5|7641.5|0
1637919000000|2021-11-26 09:30:00|7645.8|7642.8|7643.7|7640.7|7648.4|7645.4|7639.6|7636.6|0
1637919300000|2021-11-26 09:35:00|7643.6|7640.6|7657.6|7654.6|7658.2|7655.2|7632.2|7629.2|0
1637919600000|2021-11-26 09:40:00|7657.8|7654.8|7655.2|7652.2|7658.6|7655.6|7650.3|7647.3|0
1637919900000|2021-11-26 09:45:00|7655|7652|7662.9|7659.9|7674.7|7671.7|7655|7652|0
1637920200000|2021-11-26 09:50:00|7663.4|7660.4|7664|7661|7666.6|7663.6|7654.5|7651.5|0
1637920500000|2021-11-26 09:55:00|7663.7|7660.7|7668.8|7665.8|7669.7|7666.7|7663.4|7660.4|0
1637920800000|2021-11-26 10:00:00|7669.4|7666.4|7673.2|7670.2|7679|7676|7668.4|7665.4|0
1637921100000|2021-11-26 10:05:00|7672.8|7669.8|7674.9|7671.9|7675.7|7672.7|7670.7|7667.7|0
1637921400000|2021-11-26 10:10:00|7675|7672|7679.4|7676.4|7680.8|7677.8|7673.7|7670.7|0
1637921700000|2021-11-26 10:15:00|7679.1|7676.1|7672.4|7669.4|7679.6|7676.6|7672.3|7669.3|0
1637922000000|2021-11-26 10:20:00|7672.3|7669.3|7672.7|7669.7|7677.9|7674.9|7671.4|7668.4|0
1637922300000|2021-11-26 10:25:00|7672.6|7669.6|7682.6|7679.6|7682.9|7679.9|7671.4|7668.4|0
1637922600000|2021-11-26 10:30:00|7682.4|7679.4|7681.2|7678.2|7684.7|7681.7|7677.9|7674.9|0
1637922900000|2021-11-26 10:35:00|7681.1|7678.1|7681.3|7678.3|7683.3|7680.3|7676.4|7673.4|0
1637923200000|2021-11-26 10:40:00|7681|7678|7678.8|7675.8|7681.7|7678.7|7676.8|7673.8|0
1637923500000|2021-11-26 10:45:00|7678.5|7675.5|7676.8|7673.8|7680.5|7677.5|7675.9|7672.9|0
1637923800000|2021-11-26 10:50:00|7677|7674|7678.8|7675.8|7678.8|7675.8|7670.8|7667.8|0
1637924100000|2021-11-26 10:55:00|7678.9|7675.9|7681|7678|7681.9|7678.9|7677.6|7674.6|0
1637924400000|2021-11-26 11:00:00|7680.8|7677.8|7688.8|7685.8|7688.8|7685.8|7680.1|7677.1|0
1637924700000|2021-11-26 11:05:00|7689|7686|7698.8|7695.8|7702|7699|7688.4|7685.4|0
1637925000000|2021-11-26 11:10:00|7699.3|7696.3|7698.8|7695.8|7705.1|7702.1|7696.6|7693.6|0
1637925300000|2021-11-26 11:15:00|7699.1|7696.1|7705.3|7702.3|7706|7703|7698.6|7695.6|0
1637925600000|2021-11-26 11:20:00|7704.7|7701.7|7705.2|7702.2|7714.7|7711.7|7704.7|7701.7|0
1637925900000|2021-11-26 11:25:00|7705.4|7702.4|7707.5|7704.5|7708.5|7705.5|7704|7701|0
1637926200000|2021-11-26 11:30:00|7707.2|7704.2|7700.3|7697.3|7707.4|7704.4|7699.8|7696.8|0
1637926500000|2021-11-26 11:35:00|7700.2|7697.2|7692.2|7689.2|7700.3|7697.3|7689.9|7686.9|0
1637926800000|2021-11-26 11:40:00|7692.1|7689.1|7704.8|7701.8|7704.8|7701.8|7691.7|7688.7|0
1637927100000|2021-11-26 11:45:00|7704.2|7701.2|7703.6|7700.6|7704.4|7701.4|7698.6|7695.6|0
1637927400000|2021-11-26 11:50:00|7703.5|7700.5|7707.7|7704.7|7708.6|7705.6|7703.5|7700.5|0
1637927700000|2021-11-26 11:55:00|7707.8|7704.8|7705.5|7702.5|7708|7705|7705.5|7702.5|0
1637928000000|2021-11-26 12:00:00|7706.2|7703.2|7715.1|7712.1|7716.7|7713.7|7701.4|7698.4|0
1637928300000|2021-11-26 12:05:00|7716.4|7713.4|7723|7720|7723.2|7720.2|7711.4|7708.4|0
1637928600000|2021-11-26 12:10:00|7723.1|7720.1|7727.3|7724.3|7731.2|7728.2|7719.8|7716.8|0
1637928900000|2021-11-26 12:15:00|7727.8|7724.8|7727|7724|7729.4|7726.4|7723.9|7720.9|0
1637929200000|2021-11-26 12:20:00|7726.7|7723.7|7719.7|7716.7|7730.1|7727.1|7719.7|7716.7|0
1637929500000|2021-11-26 12:25:00|7719.6|7716.6|7710.7|7707.7|7720.6|7717.6|7710.7|7707.7|0
1637929800000|2021-11-26 12:30:00|7710.6|7707.6|7716.1|7713.1|7718.3|7715.3|7710.5|7707.5|0
1637930100000|2021-11-26 12:35:00|7716|7713|7710.8|7707.8|7716.5|7713.5|7710.5|7707.5|0
1637930400000|2021-11-26 12:40:00|7711.2|7708.2|7708.6|7705.6|7711.2|7708.2|7707.6|7704.6|0
1637930700000|2021-11-26 12:45:00|7708.3|7705.3|7711.9|7708.9|7715.2|7712.2|7708.3|7705.3|0
1637931000000|2021-11-26 12:50:00|7711.7|7708.7|7699.3|7696.3|7711.7|7708.7|7698.7|7695.7|0
1637931300000|2021-11-26 12:55:00|7699.2|7696.2|7699.7|7696.7|7703.2|7700.2|7697.7|7694.7|0
1637931600000|2021-11-26 13:00:00|7700.2|7697.2|7689.6|7686.6|7700.2|7697.2|7688.5|7685.5|0
1637931900000|2021-11-26 13:05:00|7690.3|7687.3|7697.6|7694.6|7698.4|7695.4|7689.5|7686.5|0
1637932200000|2021-11-26 13:10:00|7697.8|7694.8|7700|7697|7704.4|7701.4|7697.2|7694.2|0
1637932500000|2021-11-26 13:15:00|7700.7|7697.7|7701.6|7698.6|7702.1|7699.1|7698.1|7695.1|0
1637932800000|2021-11-26 13:20:00|7701.7|7698.7|7705.9|7702.9|7707.1|7704.1|7700.3|7697.3|0
1637933100000|2021-11-26 13:25:00|7706|7703|7705.7|7702.7|7710.1|7707.1|7705.7|7702.7|0
1637933400000|2021-11-26 13:30:00|7706|7703|7700.9|7697.9|7706.3|7703.3|7698.8|7695.8|0
1637933700000|2021-11-26 13:35:00|7700.6|7697.6|7700.2|7697.2|7703.1|7700.1|7699.5|7696.5|0
1637934000000|2021-11-26 13:40:00|7700.1|7697.1|7696.2|7693.2|7702.6|7699.6|7695.7|7692.7|0
1637934300000|2021-11-26 13:45:00|7696.5|7693.5|7694.8|7691.8|7698.6|7695.6|7694.2|7691.2|0
1637934600000|2021-11-26 13:50:00|7694.7|7691.7|7691.4|7688.4|7695.1|7692.1|7690.4|7687.4|0
1637934900000|2021-11-26 13:55:00|7691|7688|7696|7693|7696|7693|7688.9|7685.9|0
1637935200000|2021-11-26 14:00:00|7696.2|7693.2|7703.4|7700.4|7703.4|7700.4|7695.9|7692.9|0
1637935500000|2021-11-26 14:05:00|7702.4|7699.4|7711.4|7708.4|7711.5|7708.5|7702.3|7699.3|0
1637935800000|2021-11-26 14:10:00|7711.5|7708.5|7721.8|7718.8|7723.4|7720.4|7710.4|7707.4|0
1637936100000|2021-11-26 14:15:00|7721.2|7718.2|7722.8|7719.8|7725.6|7722.6|7720.9|7717.9|0
1637936400000|2021-11-26 14:20:00|7722.9|7719.9|7723.4|7720.4|7725.4|7722.4|7722.8|7719.8|0
1637936700000|2021-11-26 14:25:00|7718.6|7715.6|7742.4|7739.4|7742.4|7739.4|7718.3|7715.3|0
1637937000000|2021-11-26 14:30:00|7738.1|7735.1|7742.8|7741|7762|7760.2|7728.1|7726.3|0
1637937300000|2021-11-26 14:35:00|7743.6|7741.8|7729.8|7728|7756.4|7754.6|7716.7|7714.9|0
1637937600000|2021-11-26 14:40:00|7729|7727.2|7682.3|7680.5|7734.4|7732.6|7681.4|7679.6|0
1637937900000|2021-11-26 14:45:00|7682.2|7680.4|7664.5|7662.7|7703.7|7701.9|7664.5|7662.7|0
1637938200000|2021-11-26 14:50:00|7665.9|7664.1|7690.6|7688.8|7699.4|7697.6|7662.5|7660.7|0
1637938500000|2021-11-26 14:55:00|7690.2|7688.4|7721.9|7720.1|7729|7727.2|7678.6|7676.8|0
1637938800000|2021-11-26 15:00:00|7720.6|7718.8|7683.4|7681.6|7723.1|7721.3|7682.3|7680.5|0
1637939100000|2021-11-26 15:05:00|7685.6|7683.8|7689.3|7687.5|7704.2|7702.4|7685.3|7683.5|0
1637939400000|2021-11-26 15:10:00|7688.7|7686.9|7676.5|7674.7|7688.8|7687|7672.5|7670.7|0
1637939700000|2021-11-26 15:15:00|7675.9|7674.1|7664.6|7662.8|7678.3|7676.5|7655.2|7653.4|0
1637940000000|2021-11-26 15:20:00|7664.5|7662.7|7668.1|7666.3|7681.2|7679.4|7663|7661.2|0
1637940300000|2021-11-26 15:25:00|7668.2|7666.4|7690|7688.2|7690.2|7688.4|7661|7659.2|0
1637940600000|2021-11-26 15:30:00|7690.1|7688.3|7681.2|7679.4|7693.5|7691.7|7673.7|7671.9|0
1637940900000|2021-11-26 15:35:00|7681.3|7679.5|7675.7|7673.9|7694|7692.2|7675.7|7673.9|0
1637941200000|2021-11-26 15:40:00|7676.3|7674.5|7666.2|7664.4|7680.1|7678.3|7662.1|7660.3|0
1637941500000|2021-11-26 15:45:00|7665.6|7663.8|7667.6|7665.8|7668.5|7666.7|7659.8|7658|0
1637941800000|2021-11-26 15:50:00|7667.5|7665.7|7669.1|7667.3|7681.4|7679.6|7657.3|7655.5|0
1637942100000|2021-11-26 15:55:00|7669.2|7667.4|7663.5|7661.7|7671.1|7669.3|7654.6|7652.8|0
1637942400000|2021-11-26 16:00:00|7662.7|7660.9|7645.9|7644.1|7662.7|7660.9|7640.8|7639|0
1637942700000|2021-11-26 16:05:00|7646.1|7644.3|7656.2|7654.4|7657.5|7655.7|7646.1|7644.3|0
1637943000000|2021-11-26 16:10:00|7655.9|7654.1|7630.2|7628.4|7656.4|7654.6|7628.1|7626.3|0
1637943300000|2021-11-26 16:15:00|7630.1|7628.3|7619.7|7617.9|7633.3|7631.5|7617.2|7615.4|0
1637943600000|2021-11-26 16:20:00|7620.1|7618.3|7619.5|7617.7|7622.2|7620.4|7610.2|7608.4|0
1637943900000|2021-11-26 16:25:00|7619.7|7617.9|7642.6|7640.8|7642.6|7640.8|7619.4|7617.6|0
1637944200000|2021-11-26 16:30:00|7641.8|7640|7649|7647.2|7649|7647.2|7639.9|7638.1|0
1637944500000|2021-11-26 16:35:00|7648.9|7647.1|7660.3|7658.5|7661.1|7659.3|7647.7|7645.9|0
1637944800000|2021-11-26 16:40:00|7660.6|7658.8|7654.7|7652.9|7660.9|7659.1|7650.8|7649|0
1637945100000|2021-11-26 16:45:00|7654.5|7652.7|7649.9|7648.1|7656.9|7655.1|7646.5|7644.7|0
1637945400000|2021-11-26 16:50:00|7647.7|7645.9|7639.6|7637.8|7653.3|7651.5|7639.6|7637.8|0
1637945700000|2021-11-26 16:55:00|7640.3|7638.5|7657|7655.2|7661.8|7660|7639.7|7637.9|0
1637946000000|2021-11-26 17:00:00|7656.2|7654.4|7666.7|7664.9|7667.3|7665.5|7655.2|7653.4|0
1637946300000|2021-11-26 17:05:00|7666.3|7664.5|7678|7676.2|7681.3|7679.5|7665.6|7663.8|0
1637946600000|2021-11-26 17:10:00|7677.2|7675.4|7670.3|7668.5|7682.5|7680.7|7663.8|7662|0
1637946900000|2021-11-26 17:15:00|7670.4|7668.6|7667.9|7666.1|7680.5|7678.7|7667.7|7665.9|0
1637947200000|2021-11-26 17:20:00|7668.5|7666.7|7674.8|7673|7676.5|7674.7|7663.1|7661.3|0
1637947500000|2021-11-26 17:25:00|7673.9|7672.1|7689.1|7687.3|7689.8|7688|7672|7670.2|0
1637947800000|2021-11-26 17:30:00|7688.6|7686.8|7694.4|7692.6|7695.5|7693.7|7683.2|7681.4|0
1637948100000|2021-11-26 17:35:00|7694.2|7692.4|7691|7689.2|7700.9|7699.1|7691|7689.2|0
1637948400000|2021-11-26 17:40:00|7690.7|7688.9|7674.1|7672.3|7692.5|7690.7|7671.9|7670.1|0
1637948700000|2021-11-26 17:45:00|7673.8|7672|7658.6|7656.8|7677.6|7675.8|7658.3|7656.5|0
1637949000000|2021-11-26 17:50:00|7658.5|7656.7|7641.5|7639.7|7659.8|7658|7641.4|7639.6|0
1637949300000|2021-11-26 17:55:00|7642.3|7640.5|7651.5|7649.7|7677.6|7675.8|7640.1|7638.3|0
1637949600000|2021-11-26 18:00:00|7651.8|7650|7654.7|7652.9|7664|7662.2|7642.7|7640.9|0
1637949900000|2021-11-26 18:05:00|7654|7652.2|7651.1|7649.3|7654.1|7652.3|7650.5|7648.7|0
1637950200000|2021-11-26 18:10:00|7651.5|7649.7|7649.5|7647.7|7654.3|7652.5|7649.1|7647.3|0
1637950500000|2021-11-26 18:15:00|7649.3|7647.5|7650.9|7649.1|7651.7|7649.9|7649.2|7647.4|0
1637950800000|2021-11-26 18:20:00|7650.7|7648.9|7648.5|7646.7|7651.3|7649.5|7646.7|7644.9|0
1637951100000|2021-11-26 18:25:00|7649.2|7647.4|7649.1|7647.3|7650.1|7648.3|7645.2|7643.4|0
1637951400000|2021-11-26 18:30:00|7649.2|7647.4|7648.1|7646.3|7650.9|7649.1|7647.8|7646|0
1637951700000|2021-11-26 18:35:00|7648.2|7646.4|7650.1|7648.3|7652|7650.2|7647.8|7646|0
1637952000000|2021-11-26 18:40:00|7650.3|7648.5|7649.1|7647.3|7651.1|7649.3|7649|7647.2|0
1637952300000|2021-11-26 18:45:00|7649.3|7647.5|7649.2|7647.4|7649.4|7647.6|7647.6|7645.8|0
1637952600000|2021-11-26 18:50:00|7648.8|7647|7648.9|7647.1|7649.7|7647.9|7648.4|7646.6|0
1637952900000|2021-11-26 18:55:00|7648.8|7647|7650.5|7648.7|7651.1|7649.3|7648.8|7647|0
1637953200000|2021-11-26 19:00:00|7650.7|7648.9|7649.1|7647.3|7651.5|7649.7|7647.8|7646|0
1637953500000|2021-11-26 19:05:00|7649.6|7647.8|7650.3|7648.5|7652.1|7650.3|7649.1|7647.3|0
1637953800000|2021-11-26 19:10:00|7650.4|7648.6|7650.6|7648.8|7651.1|7649.3|7650|7648.2|0
1637954100000|2021-11-26 19:15:00|7650.5|7648.7|7652.3|7650.5|7652.3|7650.5|7650.5|7648.7|0
1637954400000|2021-11-26 19:20:00|7652.6|7650.8|7653.2|7651.4|7653.2|7651.4|7651.5|7649.7|0
1637954700000|2021-11-26 19:25:00|7652.9|7651.1|7651.6|7649.8|7653.5|7651.7|7651.5|7649.7|0
1637955000000|2021-11-26 19:30:00|7651.5|7649.7|7651|7649.2|7651.5|7649.7|7649.4|7647.6|0
1637955300000|2021-11-26 19:35:00|7651.1|7649.3|7650.9|7649.1|7651.3|7649.5|7649.8|7648|0
1637955600000|2021-11-26 19:40:00|7650.8|7649|7651.1|7649.3|7651.8|7650|7650.8|7649|0
1637955900000|2021-11-26 19:45:00|7651.4|7649.6|7647.7|7645.9|7651.6|7649.8|7647.6|7645.8|0
1637956200000|2021-11-26 19:50:00|7647.6|7645.8|7648.2|7646.4|7648.9|7647.1|7647.3|7645.5|0
1637956500000|2021-11-26 19:55:00|7648.4|7646.6|7648.1|7646.3|7648.9|7647.1|7647.7|7645.9|0
1637956800000|2021-11-26 20:00:00|7647.9|7646.1|7645.3|7643.5|7647.9|7646.1|7645.1|7643.3|0
1637957100000|2021-11-26 20:05:00|7645.4|7643.6|7645.2|7643.4|7645.4|7643.6|7645.1|7643.3|0
1637957400000|2021-11-26 20:10:00|7645.1|7643.3|7645.2|7643.4|7646.2|7644.4|7645.1|7643.3|0
1637957700000|2021-11-26 20:15:00|7645.4|7643.6|7644.8|7643|7645.4|7643.6|7644.8|7643|0
1637958000000|2021-11-26 20:20:00|7645|7643.2|7643.2|7641.4|7645.1|7643.3|7641.4|7639.6|0
1637958300000|2021-11-26 20:25:00|7643.3|7641.5|7643.2|7641.4|7643.6|7641.8|7642.8|7641|0
1637958600000|2021-11-26 20:30:00|7642.9|7641.1|7642.4|7640.6|7643.3|7641.5|7642.4|7640.6|0
1637958900000|2021-11-26 20:35:00|7642.7|7640.9|7642.3|7640.5|7643.8|7642|7641.4|7639.6|0
1637959200000|2021-11-26 20:40:00|7642.1|7640.3|7639.2|7637.4|7642.2|7640.4|7639|7637.2|0
1637959500000|2021-11-26 20:45:00|7639.1|7637.3|7638.5|7636.7|7639.4|7637.6|7637.6|7635.8|0
1637959800000|2021-11-26 20:50:00|7638.6|7636.8|7638.1|7636.3|7638.9|7637.1|7634.5|7632.7|0
1637960100000|2021-11-26 20:55:00|7637.7|7635.9|7635.4|7633.6|7638|7636.2|7630.1|7628.3|0
1637960400000|2021-11-26 21:00:00|7636|7633|7636.9|7631.9|7637.5|7633|7636|7631.1|0
1637960700000|2021-11-26 21:05:00|7636.8|7631.8|7638|7633|7638.4|7633.4|7636.7|7631.7|0
1637961000000|2021-11-26 21:10:00|7638.1|7633.1|7638.4|7633.4|7639.4|7634.4|7638.1|7633.1|0
1637961300000|2021-11-26 21:15:00|7638.3|7633.3|7639.2|7634.2|7639.4|7634.4|7638.2|7633.2|0
1637961600000|2021-11-26 21:20:00|7639.3|7634.3|7639.1|7634.1|7639.4|7634.4|7638.9|7633.9|0
1637961900000|2021-11-26 21:25:00|7639.2|7634.2|7638.5|7633.5|7639.2|7634.2|7638.5|7633.5|0
1637962200000|2021-11-26 21:30:00|7638.3|7633.3|7637.7|7632.7|7638.7|7633.7|7637.6|7632.6|0
1637962500000|2021-11-26 21:35:00|7637.8|7632.8|7637.5|7632.5|7638.3|7633.3|7637.2|7632.2|0
1637962800000|2021-11-26 21:40:00|7637.4|7632.4|7637.7|7632.7|7638.3|7633.3|7637.4|7632.4|0
1637963100000|2021-11-26 21:45:00|7637.4|7632.4|7638.3|7633.3|7638.4|7633.4|7636.4|7631.4|0
1637963400000|2021-11-26 21:50:00|7638.5|7633.5|7638.8|7633.8|7638.9|7633.9|7637.2|7632.2|0
1637963700000|2021-11-26 21:55:00|7638.9|7633.9|7638.7|7633.7|7639.7|7634.7|7637.1|7632.1|0
1638140400000|2021-11-28 23:00:00|7694.5|7689.5|7676.7|7671.7|7700.7|7695.7|7665.9|7660.9|0
1638140700000|2021-11-28 23:05:00|7678.4|7673.4|7694.4|7689.4|7699|7694|7678.4|7673.4|0
1638141000000|2021-11-28 23:10:00|7694.8|7689.8|7692.6|7687.6|7702.5|7697.5|7688.5|7683.5|0
1638141300000|2021-11-28 23:15:00|7692.7|7687.7|7696.6|7691.6|7704.2|7699.2|7691|7686|0
1638141600000|2021-11-28 23:20:00|7697.7|7692.7|7712.9|7707.9|7715.8|7710.8|7697.4|7692.4|0
1638141900000|2021-11-28 23:25:00|7712.8|7707.8|7703.8|7698.8|7712.8|7707.8|7696.5|7691.5|0
1638142200000|2021-11-28 23:30:00|7704.3|7699.3|7709.1|7704.1|7715.4|7710.4|7704.3|7699.3|0
1638142500000|2021-11-28 23:35:00|7708.9|7703.9|7717.6|7712.6|7721.4|7716.4|7708.1|7703.1|0
1638142800000|2021-11-28 23:40:00|7717.5|7712.5|7709.5|7704.5|7719.7|7714.7|7707.3|7702.3|0
1638143100000|2021-11-28 23:45:00|7709.1|7704.1|7708.9|7703.9|7720.2|7715.2|7706.3|7701.3|0
1638143400000|2021-11-28 23:50:00|7708.3|7703.3|7718.6|7713.6|7718.8|7713.8|7708.2|7703.2|0
1638143700000|2021-11-28 23:55:00|7717.9|7712.9|7718.1|7713.1|7718.1|7713.1|7710.5|7705.5|0
1638144000000|2021-11-29 00:00:00|7718|7713|7723.7|7718.7|7728.9|7723.9|7717.8|7712.8|0
1638144300000|2021-11-29 00:05:00|7723.5|7718.5|7731.5|7726.5|7736.2|7731.2|7722.7|7717.7|0
1638144600000|2021-11-29 00:10:00|7731.1|7726.1|7737.3|7732.3|7740.1|7735.1|7731.1|7726.1|0
1638144900000|2021-11-29 00:15:00|7737.6|7732.6|7743.6|7738.6|7744.1|7739.1|7735.1|7730.1|0
1638145200000|2021-11-29 00:20:00|7743.4|7738.4|7738.7|7733.7|7744.8|7739.8|7738.1|7733.1|0
1638145500000|2021-11-29 00:25:00|7738.6|7733.6|7728.5|7723.5|7739.8|7734.8|7728.1|7723.1|0
1638145800000|2021-11-29 00:30:00|7728|7723|7739.8|7734.8|7741.5|7736.5|7725.1|7720.1|0
1638146100000|2021-11-29 00:35:00|7739.6|7734.6|7731.4|7726.4|7740.6|7735.6|7729.9|7724.9|0
1638146400000|2021-11-29 00:40:00|7731.5|7726.5|7728.5|7723.5|7733.3|7728.3|7727.8|7722.8|0
1638146700000|2021-11-29 00:45:00|7728.6|7723.6|7736|7731|7736.8|7731.8|7724.6|7719.6|0
1638147000000|2021-11-29 00:50:00|7736.1|7731.1|7738.4|7733.4|7740.3|7735.3|7735.8|7730.8|0
1638147300000|2021-11-29 00:55:00|7738.3|7733.3|7735.2|7730.2|7739.1|7734.1|7733.4|7728.4|0
1638147600000|2021-11-29 01:00:00|7735.1|7730.1|7738.7|7733.7|7738.9|7733.9|7729.8|7724.8|0
1638147900000|2021-11-29 01:05:00|7738.6|7733.6|7738.9|7733.9|7743.3|7738.3|7736.4|7731.4|0
1638148200000|2021-11-29 01:10:00|7738.8|7733.8|7740.2|7735.2|7742.4|7737.4|7737.6|7732.6|0
1638148500000|2021-11-29 01:15:00|7740.1|7735.1|7735.4|7730.4|7740.6|7735.6|7731|7726|0
1638148800000|2021-11-29 01:20:00|7735.5|7730.5|7736.6|7731.6|7739.5|7734.5|7733.6|7728.6|0
1638149100000|2021-11-29 01:25:00|7736.4|7731.4|7735.9|7730.9|7737.6|7732.6|7730.5|7725.5|0
1638149400000|2021-11-29 01:30:00|7736|7731|7738.1|7733.1|7739.3|7734.3|7729.3|7724.3|0
1638149700000|2021-11-29 01:35:00|7738.3|7733.3|7740.6|7735.6|7742.2|7737.2|7737.1|7732.1|0
1638150000000|2021-11-29 01:40:00|7740.5|7735.5|7748.1|7743.1|7748.7|7743.7|7739.4|7734.4|0
1638150300000|2021-11-29 01:45:00|7747.9|7742.9|7749.9|7744.9|7751.8|7746.8|7745.4|7740.4|0
1638150600000|2021-11-29 01:50:00|7750|7745|7748.3|7743.3|7752.8|7747.8|7746.5|7741.5|0
1638150900000|2021-11-29 01:55:00|7748.6|7743.6|7749.8|7744.8|7752.8|7747.8|7747.8|7742.8|0
1638151200000|2021-11-29 02:00:00|7749.7|7744.7|7751.5|7746.5|7754.2|7749.2|7747.4|7742.4|0
1638151500000|2021-11-29 02:05:00|7751|7746|7746|7741|7751.4|7746.4|7743.8|7738.8|0
1638151800000|2021-11-29 02:10:00|7745.9|7740.9|7752|7747|7755.3|7750.3|7745.7|7740.7|0
1638152100000|2021-11-29 02:15:00|7751.9|7746.9|7750.6|7745.6|7757|7752|7745.5|7740.5|0
1638152400000|2021-11-29 02:20:00|7751.5|7746.5|7753.1|7748.1|7753.1|7748.1|7749.3|7744.3|0
1638152700000|2021-11-29 02:25:00|7753.2|7748.2|7748.9|7743.9|7754.3|7749.3|7748.4|7743.4|0
1638153000000|2021-11-29 02:30:00|7749|7744|7752.9|7747.9|7755.6|7750.6|7748.9|7743.9|0
1638153300000|2021-11-29 02:35:00|7752.4|7747.4|7754.5|7749.5|7757.5|7752.5|7751.6|7746.6|0
1638153600000|2021-11-29 02:40:00|7754.4|7749.4|7754.7|7749.7|7755.3|7750.3|7750.6|7745.6|0
1638153900000|2021-11-29 02:45:00|7754.6|7749.6|7751.6|7746.6|7755.2|7750.2|7751.6|7746.6|0
1638154200000|2021-11-29 02:50:00|7751.7|7746.7|7749.7|7744.7|7754.5|7749.5|7749.2|7744.2|0
1638154500000|2021-11-29 02:55:00|7749.9|7744.9|7750.3|7745.3|7753.5|7748.5|7749.4|7744.4|0
1638154800000|2021-11-29 03:00:00|7750.6|7745.6|7754.1|7749.1|7756.6|7751.6|7750.6|7745.6|0
1638155100000|2021-11-29 03:05:00|7754.2|7749.2|7755.1|7750.1|7755.8|7750.8|7752.8|7747.8|0
1638155400000|2021-11-29 03:10:00|7755.2|7750.2|7753.6|7748.6|7756.4|7751.4|7752|7747|0
1638155700000|2021-11-29 03:15:00|7753.7|7748.7|7750.2|7745.2|7754.3|7749.3|7749.5|7744.5|0
1638156000000|2021-11-29 03:20:00|7750.1|7745.1|7748.1|7743.1|7752.5|7747.5|7746|7741|0
1638156300000|2021-11-29 03:25:00|7748.3|7743.3|7753.9|7748.9|7754.7|7749.7|7748.3|7743.3|0
1638156600000|2021-11-29 03:30:00|7753.8|7748.8|7753.3|7748.3|7755|7750|7752.7|7747.7|0
1638156900000|2021-11-29 03:35:00|7753.7|7748.7|7750.5|7745.5|7754.8|7749.8|7750.5|7745.5|0
1638157200000|2021-11-29 03:40:00|7750.6|7745.6|7753.2|7748.2|7754|7749|7750.5|7745.5|0
1638157500000|2021-11-29 03:45:00|7753.3|7748.3|7750.7|7745.7|7753.9|7748.9|7750.7|7745.7|0
1638157800000|2021-11-29 03:50:00|7750.9|7745.9|7753.4|7748.4|7754.1|7749.1|7750.2|7745.2|0
1638158100000|2021-11-29 03:55:00|7753.5|7748.5|7752.6|7747.6|7755.6|7750.6|7751.8|7746.8|0
1638158400000|2021-11-29 04:00:00|7752.7|7747.7|7754.2|7749.2|7754.9|7749.9|7752.6|7747.6|0
1638158700000|2021-11-29 04:05:00|7754.4|7749.4|7753.7|7748.7|7755.5|7750.5|7753.6|7748.6|0
1638159000000|2021-11-29 04:10:00|7753.6|7748.6|7756.5|7751.5|7758.1|7753.1|7753.4|7748.4|0
1638159300000|2021-11-29 04:15:00|7756.6|7751.6|7755.4|7750.4|7757.7|7752.7|7755.1|7750.1|0
1638159600000|2021-11-29 04:20:00|7755.5|7750.5|7755.1|7750.1|7757.6|7752.6|7754.6|7749.6|0
1638159900000|2021-11-29 04:25:00|7755|7750|7756.8|7751.8|7757.6|7752.6|7755|7750|0
1638160200000|2021-11-29 04:30:00|7756.9|7751.9|7753|7748|7757.1|7752.1|7753|7748|0
1638160500000|2021-11-29 04:35:00|7753.3|7748.3|7753.3|7748.3|7754.8|7749.8|7751.5|7746.5|0
1638160800000|2021-11-29 04:40:00|7753.2|7748.2|7750.9|7745.9|7754.7|7749.7|7750.8|7745.8|0
1638161100000|2021-11-29 04:45:00|7751.2|7746.2|7748.2|7743.2|7751.9|7746.9|7746.1|7741.1|0
1638161400000|2021-11-29 04:50:00|7748|7743|7745.7|7740.7|7749.1|7744.1|7743.3|7738.3|0
1638161700000|2021-11-29 04:55:00|7745.8|7740.8|7744.7|7739.7|7749.5|7744.5|7743.1|7738.1|0
1638162000000|2021-11-29 05:00:00|7745.1|7740.1|7743.9|7738.9|7748.3|7743.3|7742.8|7737.8|0
1638162300000|2021-11-29 05:05:00|7744.1|7739.1|7743.2|7738.2|7744.6|7739.6|7740.6|7735.6|0
1638162600000|2021-11-29 05:10:00|7743.4|7738.4|7742|7737|7745.9|7740.9|7742|7737|0
1638162900000|2021-11-29 05:15:00|7742.2|7737.2|7740|7735|7743.8|7738.8|7739.6|7734.6|0
1638163200000|2021-11-29 05:20:00|7739.9|7734.9|7732.1|7727.1|7740.9|7735.9|7731.9|7726.9|0
1638163500000|2021-11-29 05:25:00|7732|7727|7735.3|7730.3|7739.5|7734.5|7731.2|7726.2|0
1638163800000|2021-11-29 05:30:00|7735.2|7730.2|7736.4|7731.4|7738.6|7733.6|7735.1|7730.1|0
1638164100000|2021-11-29 05:35:00|7736.3|7731.3|7740.2|7735.2|7742.8|7737.8|7736.2|7731.2|0
1638164400000|2021-11-29 05:40:00|7740.3|7735.3|7737.5|7732.5|7741|7736|7736|7731|0
1638164700000|2021-11-29 05:45:00|7737.6|7732.6|7742.8|7737.8|7742.8|7737.8|7737.3|7732.3|0
1638165000000|2021-11-29 05:50:00|7742.9|7737.9|7743.1|7738.1|7748.3|7743.3|7741.8|7736.8|0
1638165300000|2021-11-29 05:55:00|7743.4|7738.4|7738.7|7733.7|7743.9|7738.9|7738.1|7733.1|0
1638165600000|2021-11-29 06:00:00|7739.1|7734.1|7737.2|7732.2|7741.7|7736.7|7736.7|7731.7|0
1638165900000|2021-11-29 06:05:00|7737.3|7732.3|7740.8|7735.8|7741|7736|7735.1|7730.1|0
1638166200000|2021-11-29 06:10:00|7740.9|7735.9|7739.1|7734.1|7742.5|7737.5|7737.5|7732.5|0
1638166500000|2021-11-29 06:15:00|7739.4|7734.4|7740.7|7735.7|7743.9|7738.9|7738.7|7733.7|0
1638166800000|2021-11-29 06:20:00|7740.6|7735.6|7741.2|7736.2|7745.9|7740.9|7739.8|7734.8|0
1638167100000|2021-11-29 06:25:00|7741.6|7736.6|7743|7738|7744.5|7739.5|7741.1|7736.1|0
1638167400000|2021-11-29 06:30:00|7743.1|7738.1|7745.4|7740.4|7746.5|7741.5|7742.2|7737.2|0
1638167700000|2021-11-29 06:35:00|7745.5|7740.5|7745.2|7740.2|7747.6|7742.6|7743.8|7738.8|0
1638168000000|2021-11-29 06:40:00|7745.3|7740.3|7748.6|7743.6|7748.7|7743.7|7745.3|7740.3|0
1638168300000|2021-11-29 06:45:00|7748.7|7743.7|7748.7|7743.7|7752.9|7747.9|7748.3|7743.3|0
1638168600000|2021-11-29 06:50:00|7748.6|7743.6|7753|7748|7753.7|7748.7|7748.5|7743.5|0
1638168900000|2021-11-29 06:55:00|7753.1|7748.1|7758.2|7753.2|7759.7|7754.7|7752.9|7747.9|0
1638169200000|2021-11-29 07:00:00|7758.1|7753.1|7749.6|7744.6|7759.6|7754.6|7746.8|7741.8|0
1638169500000|2021-11-29 07:05:00|7749.5|7744.5|7752.2|7747.2|7754.1|7749.1|7748.1|7743.1|0
1638169800000|2021-11-29 07:10:00|7752.4|7747.4|7746.3|7741.3|7752.7|7747.7|7744.1|7739.1|0
1638170100000|2021-11-29 07:15:00|7746.2|7741.2|7747|7742|7747|7742|7739|7734|0
1638170400000|2021-11-29 07:20:00|7746.6|7741.6|7744.1|7739.1|7748.4|7743.4|7740.4|7735.4|0
1638170700000|2021-11-29 07:25:00|7744.2|7739.2|7744.4|7739.4|7745.2|7740.2|7740.4|7735.4|0
1638171000000|2021-11-29 07:30:00|7744.3|7739.3|7747.7|7742.7|7748.7|7743.7|7741.5|7736.5|0
1638171300000|2021-11-29 07:35:00|7747.5|7742.5|7745.8|7740.8|7750.9|7745.9|7745.6|7740.6|0
1638171600000|2021-11-29 07:40:00|7745.9|7740.9|7735.4|7730.4|7745.9|7740.9|7735.3|7730.3|0
1638171900000|2021-11-29 07:45:00|7735.7|7730.7|7741.2|7736.2|7742.6|7737.6|7735.7|7730.7|0
1638172200000|2021-11-29 07:50:00|7741.3|7736.3|7742.7|7737.7|7743.5|7738.5|7738.7|7733.7|0
1638172500000|2021-11-29 07:55:00|7742.9|7737.9|7738.9|7733.9|7745.7|7740.7|7738|7733|0
1638172800000|2021-11-29 08:00:00|7738.8|7733.8|7741.7|7736.7|7748.3|7743.3|7735|7730|0
1638173100000|2021-11-29 08:05:00|7741.9|7736.9|7738.8|7733.8|7749.1|7744.1|7737.8|7732.8|0
1638173400000|2021-11-29 08:10:00|7738.1|7733.1|7737.8|7732.8|7740.8|7735.8|7728.6|7723.6|0
1638173700000|2021-11-29 08:15:00|7738|7733|7737.7|7732.7|7746.3|7741.3|7737.4|7732.4|0
1638174000000|2021-11-29 08:20:00|7737.6|7732.6|7741.1|7736.1|7746.3|7741.3|7736.6|7731.6|0
1638174300000|2021-11-29 08:25:00|7741|7736|7737.1|7732.1|7741.6|7736.6|7735.8|7730.8|0
1638174600000|2021-11-29 08:30:00|7736.9|7731.9|7745.8|7740.8|7748.4|7743.4|7736.4|7731.4|0
1638174900000|2021-11-29 08:35:00|7745.7|7740.7|7743.5|7738.5|7747.8|7742.8|7741.9|7736.9|0
1638175200000|2021-11-29 08:40:00|7743.6|7738.6|7740.4|7735.4|7745.7|7740.7|7737|7732|0
1638175500000|2021-11-29 08:45:00|7740.3|7735.3|7736.5|7731.5|7742.3|7737.3|7734.9|7729.9|0
1638175800000|2021-11-29 08:50:00|7736.3|7731.3|7733.9|7728.9|7737.9|7732.9|7731.4|7726.4|0
1638176100000|2021-11-29 08:55:00|7733.8|7728.8|7731.1|7726.1|7733.8|7728.8|7723.6|7718.6|0
1638176400000|2021-11-29 09:00:00|7730.9|7725.9|7727.8|7724.8|7730.9|7727.6|7715.6|7712.6|0
1638176700000|2021-11-29 09:05:00|7727.7|7724.7|7738.4|7735.4|7742|7739|7727.4|7724.4|0
1638177000000|2021-11-29 09:10:00|7738.5|7735.5|7737.8|7734.8|7744.2|7741.2|7732.2|7729.2|0
1638177300000|2021-11-29 09:15:00|7737.9|7734.9|7726.2|7723.2|7739.5|7736.5|7723.5|7720.5|0
1638177600000|2021-11-29 09:20:00|7728.5|7725.5|7729.3|7726.3|7732.4|7729.4|7722.9|7719.9|0
1638177900000|2021-11-29 09:25:00|7731|7728|7724.6|7721.6|7732.2|7729.2|7722.1|7719.1|0
1638178200000|2021-11-29 09:30:00|7725.2|7722.2|7721.9|7718.9|7726.6|7723.6|7717.6|7714.6|0
1638178500000|2021-11-29 09:35:00|7719.6|7716.6|7721.7|7718.7|7723.6|7720.6|7718.5|7715.5|0
1638178800000|2021-11-29 09:40:00|7721.6|7718.6|7721.3|7718.3|7724|7721|7719.8|7716.8|0
1638179100000|2021-11-29 09:45:00|7721.4|7718.4|7720.9|7717.9|7724.3|7721.3|7718.9|7715.9|0
1638179400000|2021-11-29 09:50:00|7720.8|7717.8|7718.4|7715.4|7724.3|7721.3|7717|7714|0
1638179700000|2021-11-29 09:55:00|7718.3|7715.3|7713.2|7710.2|7720.2|7717.2|7712.1|7709.1|0
1638180000000|2021-11-29 10:00:00|7713.9|7710.9|7715|7712|7715|7712|7709.9|7706.9|0
1638180300000|2021-11-29 10:05:00|7715.1|7712.1|7723.3|7720.3|7724|7721|7715.1|7712.1|0
1638180600000|2021-11-29 10:10:00|7723.2|7720.2|7723|7720|7725.2|7722.2|7722.3|7719.3|0
1638180900000|2021-11-29 10:15:00|7723.1|7720.1|7725.1|7722.1|7726.5|7723.5|7721.7|7718.7|0
1638181200000|2021-11-29 10:20:00|7725.2|7722.2|7728.4|7725.4|7729.8|7726.8|7725.2|7722.2|0
1638181500000|2021-11-29 10:25:00|7728.6|7725.6|7733.1|7730.1|7734.5|7731.5|7728.6|7725.6|0
1638181800000|2021-11-29 10:30:00|7733|7730|7730.8|7727.8|7736.9|7733.9|7730.8|7727.8|0
1638182100000|2021-11-29 10:35:00|7730.9|7727.9|7731.2|7728.2|7731.2|7728.2|7730.9|7727.9|0
1638182400000|2021-11-29 10:40:00|7732.4|7729.4|7732.3|7729.3|7734.3|7731.3|7731.6|7728.6|0
1638182700000|2021-11-29 10:45:00|7733.8|7730.8|7734.3|7731.3|7735.7|7732.7|7730.1|7727.1|0
1638183000000|2021-11-29 10:50:00|7734.2|7731.2|7737.8|7734.8|7737.9|7734.9|7733.7|7730.7|0
1638183300000|2021-11-29 10:55:00|7737.9|7734.9|7737|7734|7740.2|7737.2|7736.3|7733.3|0
1638183600000|2021-11-29 11:00:00|7737.1|7734.1|7742.1|7739.1|7743.4|7740.4|7735.8|7732.8|0
1638183900000|2021-11-29 11:05:00|7742.3|7739.3|7737.3|7734.3|7744.1|7741.1|7737.3|7734.3|0
1638184200000|2021-11-29 11:10:00|7737.2|7734.2|7735.7|7732.7|7741.5|7738.5|7735.7|7732.7|0
1638184500000|2021-11-29 11:15:00|7735.8|7732.8|7735.9|7732.9|7737.7|7734.7|7734.2|7731.2|0
1638184800000|2021-11-29 11:20:00|7735.7|7732.7|7732.9|7729.9|7735.7|7732.7|7731.7|7728.7|0
1638185100000|2021-11-29 11:25:00|7733.1|7730.1|7733.5|7730.5|7734.1|7731.1|7732.6|7729.6|0
1638185400000|2021-11-29 11:30:00|7733.4|7730.4|7729.6|7726.6|7733.4|7730.4|7729.5|7726.5|0
1638185700000|2021-11-29 11:35:00|7729.5|7726.5|7731.3|7728.3|7731.5|7728.5|7729.3|7726.3|0
1638186000000|2021-11-29 11:40:00|7731.4|7728.4|7729.7|7726.7|7731.8|7728.8|7729.3|7726.3|0
1638186300000|2021-11-29 11:45:00|7729.8|7726.8|7725.2|7722.2|7730.7|7727.7|7725.2|7722.2|0
1638186600000|2021-11-29 11:50:00|7725.1|7722.1|7719.4|7716.4|7725.4|7722.4|7717.6|7714.6|0
1638186900000|2021-11-29 11:55:00|7718.6|7715.6|7723.9|7720.9|7725.9|7722.9|7718.6|7715.6|0
1638187200000|2021-11-29 12:00:00|7722.2|7719.2|7712.5|7709.5|7722.3|7719.3|7712.4|7709.4|0
1638187500000|2021-11-29 12:05:00|7712.2|7709.2|7708.4|7705.4|7712.2|7709.2|7707.2|7704.2|0
1638187800000|2021-11-29 12:10:00|7708.2|7705.2|7703.7|7700.7|7710.5|7707.5|7702.8|7699.8|0
1638188100000|2021-11-29 12:15:00|7703.2|7700.2|7703.7|7700.7|7704|7701|7701|7698|0
1638188400000|2021-11-29 12:20:00|7703.6|7700.6|7706.9|7703.9|7709.7|7706.7|7703.6|7700.6|0
1638188700000|2021-11-29 12:25:00|7706.7|7703.7|7704.9|7701.9|7708.6|7705.6|7704.1|7701.1|0
1638189000000|2021-11-29 12:30:00|7704.8|7701.8|7710.7|7707.7|7711.5|7708.5|7703|7700|0
1638189300000|2021-11-29 12:35:00|7710.1|7707.1|7714.2|7711.2|7714.3|7711.3|7710.1|7707.1|0
1638189600000|2021-11-29 12:40:00|7713.7|7710.7|7717.9|7714.9|7718.1|7715.1|7713.1|7710.1|0
1638189900000|2021-11-29 12:45:00|7717.5|7714.5|7717|7714|7718.9|7715.9|7715.7|7712.7|0
1638190200000|2021-11-29 12:50:00|7717.2|7714.2|7716.2|7713.2|7718.6|7715.6|7715.7|7712.7|0
1638190500000|2021-11-29 12:55:00|7716.3|7713.3|7719.3|7716.3|7720.6|7717.6|7715.8|7712.8|0
1638190800000|2021-11-29 13:00:00|7719.2|7716.2|7714.3|7711.3|7719.9|7716.9|7713.2|7710.2|0
1638191100000|2021-11-29 13:05:00|7714.2|7711.2|7713|7710|7715.5|7712.5|7712.1|7709.1|0
1638191400000|2021-11-29 13:10:00|7713.1|7710.1|7715.3|7712.3|7715.8|7712.8|7712.7|7709.7|0
1638191700000|2021-11-29 13:15:00|7715.2|7712.2|7719|7716|7719.4|7716.4|7715.2|7712.2|0
1638192000000|2021-11-29 13:20:00|7718.9|7715.9|7723.7|7720.7|7723.7|7720.7|7718.7|7715.7|0
1638192300000|2021-11-29 13:25:00|7723.9|7720.9|7722.1|7719.1|7726.2|7723.2|7722.1|7719.1|0
1638192600000|2021-11-29 13:30:00|7722|7719|7723.7|7720.7|7725.2|7722.2|7721|7718|0
1638192900000|2021-11-29 13:35:00|7723.6|7720.6|7725.5|7722.5|7725.8|7722.8|7722.4|7719.4|0
1638193200000|2021-11-29 13:40:00|7725.4|7722.4|7727.8|7724.8|7728.8|7725.8|7725.4|7722.4|0
1638193500000|2021-11-29 13:45:00|7727.7|7724.7|7734.7|7731.7|7735.3|7732.3|7726.4|7723.4|0
1638193800000|2021-11-29 13:50:00|7734.9|7731.9|7739|7736|7739.9|7736.9|7734.3|7731.3|0
1638194100000|2021-11-29 13:55:00|7738.7|7735.7|7737|7734|7739|7736|7735.3|7732.3|0
1638194400000|2021-11-29 14:00:00|7737.1|7734.1|7744.9|7741.9|7744.9|7741.9|7736.7|7733.7|0
1638194700000|2021-11-29 14:05:00|7744.8|7741.8|7742.6|7739.6|7745.7|7742.7|7742.6|7739.6|0
1638195000000|2021-11-29 14:10:00|7742.5|7739.5|7741.5|7738.5|7742.9|7739.9|7739.3|7736.3|0
1638195300000|2021-11-29 14:15:00|7741.7|7738.7|7791.6|7788.6|7791.6|7788.6|7720.8|7717.8|0
1638195600000|2021-11-29 14:20:00|7792.2|7789.2|7796.1|7793.1|7810.6|7807.6|7780.3|7777.3|0
1638195900000|2021-11-29 14:25:00|7797.3|7794.3|7796.5|7793.5|7801.6|7798.6|7791.8|7788.8|0
1638196200000|2021-11-29 14:30:00|7795.8|7792.8|7757.7|7755.9|7824.5|7822.7|7757.1|7755.3|0
1638196500000|2021-11-29 14:35:00|7758.3|7756.5|7775.5|7773.7|7780.3|7778.5|7746.2|7744.4|0
1638196800000|2021-11-29 14:40:00|7775.1|7773.3|7756.2|7754.4|7776.4|7774.6|7751.1|7749.3|0
1638197100000|2021-11-29 14:45:00|7755.6|7753.8|7745.5|7743.7|7762.9|7761.1|7731.1|7729.3|0
1638197400000|2021-11-29 14:50:00|7745.4|7743.6|7489.7|7487.9|7768.4|7766.6|7477.2|7475.4|0
1638197700000|2021-11-29 14:55:00|7489.9|7488.1|7505.2|7503.4|7517.8|7516|7488.2|7486.4|0
1638198000000|2021-11-29 15:00:00|7509.6|7507.8|7502.5|7500.7|7515.3|7513.5|7500.6|7498.8|0
1638198300000|2021-11-29 15:05:00|7502.2|7500.4|7503.3|7498.3|7514.1|7512.3|7487.3|7485.5|0
1638198600000|2021-11-29 15:10:00|7502.5|7497.5|7782.8|7777.8|7797.3|7792.3|7501.7|7496.7|0
1638198900000|2021-11-29 15:15:00|7783.2|7778.2|7789|7784|7790.8|7785.8|7780.7|7775.7|0
1638199200000|2021-11-29 15:20:00|7789.4|7784.4|7786.6|7781.6|7789.8|7784.8|7779.7|7774.7|0
1638199500000|2021-11-29 15:25:00|7787|7782|7762|7757|7787.9|7782.9|7762|7757|0
1638199800000|2021-11-29 15:30:00|7762.2|7757.2|7759.1|7754.1|7767.2|7762.2|7753|7748|0
1638200100000|2021-11-29 15:35:00|7758.5|7753.5|7752.5|7747.5|7766.4|7761.4|7746.1|7741.1|0
1638200400000|2021-11-29 15:40:00|7752.1|7747.1|7752.6|7747.6|7755|7750|7744.5|7739.5|0
1638200700000|2021-11-29 15:45:00|7752.4|7747.4|7750.3|7745.3|7757.9|7752.9|7748.9|7743.9|0
1638201000000|2021-11-29 15:50:00|7750.5|7745.5|7750.6|7745.6|7757.8|7752.8|7746.8|7741.8|0
1638201300000|2021-11-29 15:55:00|7751.8|7746.8|7777|7775.2|7780.4|7778.6|7751.8|7746.8|0
1638201600000|2021-11-29 16:00:00|7776.3|7774.5|7768.5|7766.7|7777.1|7775.3|7765.8|7764|0
1638201900000|2021-11-29 16:05:00|7768.9|7767.1|7776.6|7774.8|7780.7|7778.9|7768.8|7767|0
1638202200000|2021-11-29 16:10:00|7777.1|7775.3|7775.7|7773.9|7782.7|7780.9|7774.4|7772.6|0
1638202500000|2021-11-29 16:15:00|7776|7774.2|7768.1|7766.3|7784|7782.2|7767.2|7765.4|0
1638202800000|2021-11-29 16:20:00|7768.3|7766.5|7775.2|7773.4|7777.1|7775.3|7767.6|7765.8|0
1638203100000|2021-11-29 16:25:00|7774.8|7773|7756.6|7754.8|7782.3|7780.5|7755|7753.2|0
1638203400000|2021-11-29 16:30:00|7756.3|7754.5|7765.8|7764|7777.6|7775.8|7755.5|7753.7|0
1638203700000|2021-11-29 16:35:00|7766|7764.2|7770.1|7768.3|7773.8|7772|7760.1|7758.3|0
1638204000000|2021-11-29 16:40:00|7769.9|7768.1|7773.2|7771.4|7781.8|7780|7769.9|7768.1|0
1638204300000|2021-11-29 16:45:00|7773.3|7771.5|7767.4|7765.6|7773.3|7771.5|7764.8|7763|0
1638204600000|2021-11-29 16:50:00|7767|7765.2|7768.6|7766.8|7774.3|7772.5|7765.5|7763.7|0
1638204900000|2021-11-29 16:55:00|7768.2|7766.4|7774.9|7773.1|7780.8|7779|7768.2|7766.4|0
1638205200000|2021-11-29 17:00:00|7774.4|7772.6|7783.1|7781.3|7787|7785.2|7770.1|7768.3|0
1638205500000|2021-11-29 17:05:00|7783|7781.2|7783.6|7781.8|7793.2|7791.4|7782.6|7780.8|0
1638205800000|2021-11-29 17:10:00|7784.1|7782.3|7788.7|7786.9|7790.2|7788.4|7784.1|7782.3|0
1638206100000|2021-11-29 17:15:00|7788.2|7786.4|7785.3|7783.5|7790.8|7789|7780.9|7779.1|0
1638206400000|2021-11-29 17:20:00|7785.1|7783.3|7780.9|7779.1|7791.2|7789.4|7780.5|7778.7|0
1638206700000|2021-11-29 17:25:00|7782.6|7780.8|7790.2|7788.4|7791.8|7790|7778.4|7776.6|0
1638207000000|2021-11-29 17:30:00|7790.3|7788.5|7794.9|7793.1|7795|7793.2|7783.7|7781.9|0
1638207300000|2021-11-29 17:35:00|7794.7|7792.9|7792.7|7790.9|7796.3|7794.5|7786.5|7784.7|0
1638207600000|2021-11-29 17:40:00|7792.3|7790.5|7799.2|7797.4|7803.7|7801.9|7792.3|7790.5|0
1638207900000|2021-11-29 17:45:00|7799.1|7797.3|7790.2|7788.4|7799.9|7798.1|7788.9|7787.1|0
1638208200000|2021-11-29 17:50:00|7789.6|7787.8|7784|7782.2|7791.9|7790.1|7779.6|7777.8|0
1638208500000|2021-11-29 17:55:00|7783.9|7782.1|7790.7|7788.9|7792.4|7790.6|7780.4|7778.6|0
1638208800000|2021-11-29 18:00:00|7791.3|7789.5|7796.8|7795|7797.7|7795.9|7789.6|7787.8|0
1638209100000|2021-11-29 18:05:00|7796.5|7794.7|7796.5|7794.7|7800.3|7798.5|7794.7|7792.9|0
1638209400000|2021-11-29 18:10:00|7797|7795.2|7788.8|7787|7798.7|7796.9|7787.3|7785.5|0
1638209700000|2021-11-29 18:15:00|7788.6|7786.8|7779.9|7778.1|7792.1|7790.3|7775.6|7773.8|0
1638210000000|2021-11-29 18:20:00|7780.1|7778.3|7782.6|7780.8|7783.1|7781.3|7775.5|7773.7|0
1638210300000|2021-11-29 18:25:00|7782.4|7780.6|7786.4|7784.6|7787.5|7785.7|7779.7|7777.9|0
1638210600000|2021-11-29 18:30:00|7786.3|7784.5|7786|7784.2|7793.8|7792|7784.4|7782.6|0
1638210900000|2021-11-29 18:35:00|7785.5|7783.7|7773.2|7771.4|7789.5|7787.7|7772.3|7770.5|0
1638211200000|2021-11-29 18:40:00|7774.4|7772.6|7781.4|7779.6|7783.4|7781.6|7774.4|7772.6|0
1638211500000|2021-11-29 18:45:00|7781.3|7779.5|7789.6|7787.8|7791.5|7789.7|7780.4|7778.6|0
1638211800000|2021-11-29 18:50:00|7789.5|7787.7|7793.2|7791.4|7793.3|7791.5|7785.4|7783.6|0
1638212100000|2021-11-29 18:55:00|7793.3|7791.5|7796.6|7794.8|7796.9|7795.1|7791.1|7789.3|0
1638212400000|2021-11-29 19:00:00|7796.5|7794.7|7789.5|7787.7|7798|7796.2|7785.1|7783.3|0
1638212700000|2021-11-29 19:05:00|7789.8|7788|7785.5|7783.7|7791.8|7790|7784|7782.2|0
1638213000000|2021-11-29 19:10:00|7786.1|7784.3|7783.9|7782.1|7789.5|7787.7|7783.9|7782.1|0
1638213300000|2021-11-29 19:15:00|7784|7782.2|7779.7|7777.9|7785.5|7783.7|7774.8|7773|0
1638213600000|2021-11-29 19:20:00|7779.8|7778|7780.4|7778.6|7784|7782.2|7778.4|7776.6|0
1638213900000|2021-11-29 19:25:00|7780.8|7779|7775.5|7773.7|7783.2|7781.4|7773.5|7771.7|0
1638214200000|2021-11-29 19:30:00|7776.6|7774.8|7775.4|7773.6|7778.5|7776.7|7770.2|7768.4|0
1638214500000|2021-11-29 19:35:00|7775.2|7773.4|7774.2|7772.4|7775.3|7773.5|7764.6|7762.8|0
1638214800000|2021-11-29 19:40:00|7774.7|7772.9|7785.4|7783.6|7788.1|7786.3|7774.7|7772.9|0
1638215100000|2021-11-29 19:45:00|7786.5|7784.7|7785.6|7783.8|7789.1|7787.3|7781.5|7779.7|0
1638215400000|2021-11-29 19:50:00|7784.9|7783.1|7777.4|7775.6|7790|7788.2|7776.1|7774.3|0
1638215700000|2021-11-29 19:55:00|7778.7|7776.9|7781.6|7779.8|7782.4|7780.6|7776.1|7774.3|0
1638216000000|2021-11-29 20:00:00|7781.3|7779.5|7779.1|7777.3|7786.6|7784.8|7777.8|7776|0
1638216300000|2021-11-29 20:05:00|7780.1|7778.3|7788.7|7786.9|7789.1|7787.3|7773.9|7772.1|0
1638216600000|2021-11-29 20:10:00|7788.4|7786.6|7793.9|7792.1|7794.3|7792.5|7785.5|7783.7|0
1638216900000|2021-11-29 20:15:00|7794|7792.2|7793.7|7791.9|7800.5|7798.7|7787.4|7785.6|0
1638217200000|2021-11-29 20:20:00|7794.1|7792.3|7783.8|7782|7795.2|7793.4|7780.5|7778.7|0
1638217500000|2021-11-29 20:25:00|7783.2|7781.4|7788.2|7786.4|7789.1|7787.3|7781.4|7779.6|0
1638217800000|2021-11-29 20:30:00|7787.2|7785.4|7797.5|7795.7|7797.5|7795.7|7784.2|7782.4|0
1638218100000|2021-11-29 20:35:00|7796.7|7794.9|7788.2|7786.4|7796.7|7794.9|7784.9|7783.1|0
1638218400000|2021-11-29 20:40:00|7788.5|7786.7|7790|7788.2|7790.3|7788.5|7780.4|7778.6|0
1638218700000|2021-11-29 20:45:00|7790.3|7788.5|7786.5|7784.7|7790.3|7788.5|7782|7780.2|0
1638219000000|2021-11-29 20:50:00|7785.7|7783.9|7787.5|7785.7|7789|7787.2|7780.1|7778.3|0
1638219300000|2021-11-29 20:55:00|7788.8|7787|7782.4|7780.6|7791.5|7789.7|7779.6|7777.8|0
1638219600000|2021-11-29 21:00:00|7783|7780|7783.5|7780.5|7787.3|7784.3|7780.1|7777.1|0
1638219900000|2021-11-29 21:05:00|7783.9|7780.9|7789.6|7786.6|7790.2|7787.2|7783.9|7780.9|0
1638220200000|2021-11-29 21:10:00|7789.5|7786.5|7789.2|7786.2|7791.6|7788.6|7789.1|7786.1|0
1638220500000|2021-11-29 21:15:00|7789.3|7786.3|7788.3|7785.3|7791.8|7788.8|7786|7783|0
1638220800000|2021-11-29 21:20:00|7787.5|7784.5|7790.3|7787.3|7790.3|7787.3|7786.4|7783.4|0
1638221100000|2021-11-29 21:25:00|7790.2|7787.2|7791|7788|7791.9|7788.9|7789.3|7786.3|0
1638221400000|2021-11-29 21:30:00|7791.1|7788.1|7792.2|7789.2|7792.3|7789.3|7790.6|7787.6|0
1638221700000|2021-11-29 21:35:00|7792.3|7789.3|7792.7|7789.7|7792.7|7789.7|7791.9|7788.9|0
1638222000000|2021-11-29 21:40:00|7792.9|7789.9|7792.9|7789.9|7793.6|7790.6|7791.7|7788.7|0
1638222300000|2021-11-29 21:45:00|7793|7790|7790.1|7787.1|7793.3|7790.3|7788.7|7785.7|0
1638222600000|2021-11-29 21:50:00|7790.2|7787.2|7789.3|7786.3|7790.8|7787.8|7788.7|7785.7|0
1638222900000|2021-11-29 21:55:00|7789.4|7786.4|7791.1|7788.1|7791.6|7788.6|7789.3|7786.3|0
1638223200000|2021-11-29 22:00:00|7791.2|7788.2|7790.1|7787.1|7791.2|7788.2|7789.6|7786.6|0
1638223500000|2021-11-29 22:05:00|7790|7787|7789.9|7786.9|7790.2|7787.2|7789.4|7786.4|0
1638223800000|2021-11-29 22:10:00|7790|7787|7788.6|7785.6|7790.3|7787.3|7788.3|7785.3|0
1638224100000|2021-11-29 22:15:00|7788.5|7785.5|7786.5|7783.5|7788.7|7785.7|7786.4|7783.4|0
1638224400000|2021-11-29 22:20:00|7786.3|7783.3|7788|7785|7788.6|7785.6|7786.3|7783.3|0
1638224700000|2021-11-29 22:25:00|7788.1|7785.1|7787.5|7784.5|7788.5|7785.5|7787.5|7784.5|0
1638225000000|2021-11-29 22:30:00|7787.4|7784.4|7788.5|7785.5|7789.1|7786.1|7786.9|7783.9|0
1638225300000|2021-11-29 22:35:00|7788.6|7785.6|7789.2|7786.2|7789.6|7786.6|7787.9|7784.9|0
1638225600000|2021-11-29 22:40:00|7789.4|7786.4|7789.9|7786.9|7790|7787|7788.4|7785.4|0
1638225900000|2021-11-29 22:45:00|7790|7787|7790.5|7787.5|7791.5|7788.5|7789.9|7786.9|0
1638226200000|2021-11-29 22:50:00|7789.9|7786.9|7790.7|7787.7|7791.6|7788.6|7789.6|7786.6|0
1638226500000|2021-11-29 22:55:00|7790.4|7787.4|7793.2|7790.2|7793.2|7790.2|7790.4|7787.4|0
1638226800000|2021-11-29 23:00:00|7793.3|7790.3|7795.7|7792.7|7796.5|7793.5|7793.3|7790.3|0
1638227100000|2021-11-29 23:05:00|7795.6|7792.6|7799.5|7796.5|7799.8|7796.8|7795.6|7792.6|0
1638227400000|2021-11-29 23:10:00|7799.4|7796.4|7801.8|7798.8|7802.5|7799.5|7799.3|7796.3|0
1638227700000|2021-11-29 23:15:00|7801.7|7798.7|7802.5|7799.5|7802.8|7799.8|7801.7|7798.7|0
1638228000000|2021-11-29 23:20:00|7802.4|7799.4|7805.2|7802.2|7805.4|7802.4|7802.4|7799.4|0
1638228300000|2021-11-29 23:25:00|7805.4|7802.4|7805.9|7802.9|7806.3|7803.3|7805.4|7802.4|0
1638228600000|2021-11-29 23:30:00|7805.8|7802.8|7804.9|7801.9|7806.4|7803.4|7804.3|7801.3|0
1638228900000|2021-11-29 23:35:00|7805|7802|7804.7|7801.7|7805.3|7802.3|7804.2|7801.2|0
1638229200000|2021-11-29 23:40:00|7804.9|7801.9|7804.7|7801.7|7805.4|7802.4|7804.4|7801.4|0
1638229500000|2021-11-29 23:45:00|7804.6|7801.6|7804.8|7801.8|7805.1|7802.1|7804.5|7801.5|0
1638229800000|2021-11-29 23:50:00|7804.9|7801.9|7805.7|7802.7|7805.9|7802.9|7804.9|7801.9|0
1638230100000|2021-11-29 23:55:00|7805.3|7802.3|7805|7802|7805.3|7802.3|7804.6|7801.6|0
1638230400000|2021-11-30 00:00:00|7805.1|7802.1|7804.4|7801.4|7805.1|7802.1|7804.4|7801.4|0
1638230700000|2021-11-30 00:05:00|7804.5|7801.5|7804.7|7801.7|7805|7802|7804.4|7801.4|0
1638231000000|2021-11-30 00:10:00|7804.6|7801.6|7803.5|7800.5|7805.5|7802.5|7803.4|7800.4|0
1638231300000|2021-11-30 00:15:00|7803.4|7800.4|7802.2|7799.2|7803.4|7800.4|7802.2|7799.2|0
1638231600000|2021-11-30 00:20:00|7801.8|7798.8|7801.7|7798.7|7802.1|7799.1|7800.1|7797.1|0
1638231900000|2021-11-30 00:25:00|7802.1|7799.1|7800.3|7797.3|7802.5|7799.5|7800.3|7797.3|0
1638232200000|2021-11-30 00:30:00|7800.4|7797.4|7802|7799|7802.1|7799.1|7800.4|7797.4|0
1638232500000|2021-11-30 00:35:00|7801.5|7798.5|7803.9|7800.9|7803.9|7800.9|7801.4|7798.4|0
1638232800000|2021-11-30 00:40:00|7804|7801|7806.3|7803.3|7806.4|7803.4|7803.9|7800.9|0
1638233100000|2021-11-30 00:45:00|7806.4|7803.4|7805.6|7802.6|7806.4|7803.4|7805.1|7802.1|0
1638233400000|2021-11-30 00:50:00|7805.7|7802.7|7806.6|7803.6|7806.9|7803.9|7805.3|7802.3|0
1638233700000|2021-11-30 00:55:00|7806.8|7803.8|7811|7806|7811|7806.8|7806.7|7803.7|0
1638234000000|2021-11-30 01:00:00|7811.1|7806.1|7810|7805|7813.4|7808.4|7809.3|7804.3|0
1638234300000|2021-11-30 01:05:00|7809.9|7804.9|7810|7805|7811.5|7806.5|7809.5|7804.5|0
1638234600000|2021-11-30 01:10:00|7809.8|7804.8|7810.7|7805.7|7811.1|7806.1|7809.7|7804.7|0
1638234900000|2021-11-30 01:15:00|7810.6|7805.6|7807.5|7802.5|7811.3|7806.3|7807.5|7802.5|0
1638235200000|2021-11-30 01:20:00|7807.4|7802.4|7808|7803|7808.1|7803.1|7805.2|7800.2|0
1638235500000|2021-11-30 01:25:00|7808.1|7803.1|7809.8|7804.8|7810.2|7805.2|7807.3|7802.3|0
1638235800000|2021-11-30 01:30:00|7809.7|7804.7|7808.8|7803.8|7810.8|7805.8|7807.6|7802.6|0
1638236100000|2021-11-30 01:35:00|7808.9|7803.9|7807.7|7802.7|7809|7804|7806.6|7801.6|0
1638236400000|2021-11-30 01:40:00|7807.8|7802.8|7809.1|7804.1|7809.4|7804.4|7806.5|7801.5|0
1638236700000|2021-11-30 01:45:00|7809|7804|7811|7806|7811.5|7806.5|7809|7804|0
1638237000000|2021-11-30 01:50:00|7811.1|7806.1|7811.5|7806.5|7812.2|7807.2|7810.4|7805.4|0
1638237300000|2021-11-30 01:55:00|7811.4|7806.4|7806.9|7801.9|7811.4|7806.4|7806.9|7801.9|0
1638237600000|2021-11-30 02:00:00|7806.7|7801.7|7807.3|7802.3|7807.4|7802.4|7804.5|7799.5|0
1638237900000|2021-11-30 02:05:00|7807.4|7802.4|7805.3|7800.3|7807.9|7802.9|7804.8|7799.8|0
1638238200000|2021-11-30 02:10:00|7805.2|7800.2|7804.3|7799.3|7806.2|7801.2|7803.1|7798.1|0
1638238500000|2021-11-30 02:15:00|7804.4|7799.4|7803.6|7798.6|7805.4|7800.4|7803.6|7798.6|0
1638238800000|2021-11-30 02:20:00|7803.8|7798.8|7798.8|7793.8|7804.3|7799.3|7798.7|7793.7|0
1638239100000|2021-11-30 02:25:00|7799|7794|7796.9|7791.9|7800.2|7795.2|7794|7789|0
1638239400000|2021-11-30 02:30:00|7796.7|7791.7|7796.1|7791.1|7797.1|7792.1|7794|7789|0
1638239700000|2021-11-30 02:35:00|7796|7791|7793.1|7788.1|7796.2|7791.2|7791.7|7786.7|0
1638240000000|2021-11-30 02:40:00|7793.3|7788.3|7794.8|7789.8|7795.7|7790.7|7791.9|7786.9|0
1638240300000|2021-11-30 02:45:00|7794.7|7789.7|7796|7791|7796.3|7791.3|7793.9|7788.9|0
1638240600000|2021-11-30 02:50:00|7795.9|7790.9|7795.5|7790.5|7797.9|7792.9|7795.3|7790.3|0
1638240900000|2021-11-30 02:55:00|7795.7|7790.7|7797.9|7792.9|7799.2|7794.2|7795.6|7790.6|0
1638241200000|2021-11-30 03:00:00|7798.1|7793.1|7796.5|7791.5|7798.7|7793.7|7795.9|7790.9|0
1638241500000|2021-11-30 03:05:00|7796.6|7791.6|7794.8|7789.8|7797.2|7792.2|7792.4|7787.4|0
1638241800000|2021-11-30 03:10:00|7795.3|7790.3|7792.2|7787.2|7795.7|7790.7|7792.2|7787.2|0
1638242100000|2021-11-30 03:15:00|7792|7787|7791.5|7786.5|7792|7787|7789.1|7784.1|0
1638242400000|2021-11-30 03:20:00|7791.8|7786.8|7792.5|7787.5|7792.9|7787.9|7790.9|7785.9|0
1638242700000|2021-11-30 03:25:00|7792.4|7787.4|7789.8|7784.8|7792.6|7787.6|7788.1|7783.1|0
1638243000000|2021-11-30 03:30:00|7790|7785|7792.9|7787.9|7793.8|7788.8|7788.3|7783.3|0
1638243300000|2021-11-30 03:35:00|7792.8|7787.8|7793.4|7788.4|7794.9|7789.9|7792.2|7787.2|0
1638243600000|2021-11-30 03:40:00|7793.5|7788.5|7795.3|7790.3|7795.4|7790.4|7792.6|7787.6|0
1638243900000|2021-11-30 03:45:00|7795.2|7790.2|7795|7790|7796.3|7791.3|7794.2|7789.2|0
1638244200000|2021-11-30 03:50:00|7795.1|7790.1|7794.5|7789.5|7796.5|7791.5|7794.3|7789.3|0
1638244500000|2021-11-30 03:55:00|7794.7|7789.7|7797.1|7792.1|7797.6|7792.6|7794.2|7789.2|0
1638244800000|2021-11-30 04:00:00|7797.7|7792.7|7801.5|7796.5|7802.7|7797.7|7797.3|7792.3|0
1638245100000|2021-11-30 04:05:00|7801.7|7796.7|7800.5|7795.5|7801.7|7796.7|7799.9|7794.9|0
1638245400000|2021-11-30 04:10:00|7800.6|7795.6|7799.9|7794.9|7801.8|7796.8|7799.7|7794.7|0
1638245700000|2021-11-30 04:15:00|7799.8|7794.8|7799.7|7794.7|7800.2|7795.2|7798.4|7793.4|0
1638246000000|2021-11-30 04:20:00|7799.8|7794.8|7798.5|7793.5|7800.5|7795.5|7798.3|7793.3|0
1638246300000|2021-11-30 04:25:00|7798.4|7793.4|7796.4|7791.4|7798.6|7793.6|7794|7789|0
1638246600000|2021-11-30 04:30:00|7796.5|7791.5|7795.7|7790.7|7799.8|7794.8|7795.7|7790.7|0
1638246900000|2021-11-30 04:35:00|7795.8|7790.8|7794.9|7789.9|7797.7|7792.7|7793|7788|0
1638247200000|2021-11-30 04:40:00|7794.8|7789.8|7791.6|7786.6|7794.8|7789.8|7791.1|7786.1|0
1638247500000|2021-11-30 04:45:00|7791.3|7786.3|7793.2|7788.2|7793.8|7788.8|7791|7786|0
1638247800000|2021-11-30 04:50:00|7793.1|7788.1|7796.6|7791.6|7797.4|7792.4|7792.2|7787.2|0
1638248100000|2021-11-30 04:55:00|7796.3|7791.3|7796.4|7791.4|7797|7792|7794.7|7789.7|0
1638248400000|2021-11-30 05:00:00|7796.3|7791.3|7792.9|7787.9|7797.3|7792.3|7792.8|7787.8|0
1638248700000|2021-11-30 05:05:00|7793|7788|7790.2|7785.2|7794.8|7789.8|7787.5|7782.5|0
1638249000000|2021-11-30 05:10:00|7790.5|7785.5|7755.2|7750.2|7790.9|7785.9|7754.5|7749.5|0
1638249300000|2021-11-30 05:15:00|7755.3|7750.3|7747.6|7742.6|7758.3|7753.3|7746|7741|0
1638249600000|2021-11-30 05:20:00|7747.5|7742.5|7745.5|7740.5|7748.2|7743.2|7738.8|7733.8|0
1638249900000|2021-11-30 05:25:00|7745.6|7740.6|7748.4|7743.4|7753.1|7748.1|7735.4|7730.4|0
1638250200000|2021-11-30 05:30:00|7748.6|7743.6|7751.4|7746.4|7752.8|7747.8|7741.5|7736.5|0
1638250500000|2021-11-30 05:35:00|7752.9|7747.9|7742.6|7737.6|7752.9|7747.9|7734.5|7729.5|0
1638250800000|2021-11-30 05:40:00|7742.5|7737.5|7731.1|7726.1|7742.5|7737.5|7730.8|7725.8|0
1638251100000|2021-11-30 05:45:00|7731.4|7726.4|7725.2|7720.2|7732.4|7727.4|7720.3|7715.3|0
1638251400000|2021-11-30 05:50:00|7725.3|7720.3|7730|7725|7732.2|7727.2|7723.1|7718.1|0
1638251700000|2021-11-30 05:55:00|7729.7|7724.7|7730|7725|7733.7|7728.7|7726.8|7721.8|0
1638252000000|2021-11-30 06:00:00|7730.1|7725.1|7716.1|7711.1|7733.3|7728.3|7714.3|7709.3|0
1638252300000|2021-11-30 06:05:00|7716.2|7711.2|7709|7704|7716.8|7711.8|7696.5|7691.5|0
1638252600000|2021-11-30 06:10:00|7708.6|7703.6|7721.4|7716.4|7724.4|7719.4|7708.6|7703.6|0
1638252900000|2021-11-30 06:15:00|7721.6|7716.6|7725.9|7720.9|7728|7723|7716.2|7711.2|0
1638253200000|2021-11-30 06:20:00|7726.3|7721.3|7731.8|7726.8|7738.1|7733.1|7723.6|7718.6|0
1638253500000|2021-11-30 06:25:00|7731.9|7726.9|7735.9|7730.9|7736.4|7731.4|7727.4|7722.4|0
1638253800000|2021-11-30 06:30:00|7735|7730|7734.7|7729.7|7739.5|7734.5|7732.7|7727.7|0
1638254100000|2021-11-30 06:35:00|7734.8|7729.8|7732.8|7727.8|7738.4|7733.4|7730.6|7725.6|0
1638254400000|2021-11-30 06:40:00|7732.7|7727.7|7736.1|7731.1|7738.9|7733.9|7729.2|7724.2|0
1638254700000|2021-11-30 06:45:00|7736|7731|7737.6|7732.6|7737.9|7732.9|7730.6|7725.6|0
1638255000000|2021-11-30 06:50:00|7737.5|7732.5|7741|7736|7744.2|7739.2|7736.4|7731.4|0
1638255300000|2021-11-30 06:55:00|7741.1|7736.1|7737.1|7732.1|7741.3|7736.3|7736.5|7731.5|0
1638255600000|2021-11-30 07:00:00|7736.7|7731.7|7723.6|7718.6|7736.7|7731.7|7719.1|7714.1|0
1638255900000|2021-11-30 07:05:00|7723.7|7718.7|7745.6|7740.6|7747.8|7742.8|7723.3|7718.3|0
1638256200000|2021-11-30 07:10:00|7745.7|7740.7|7741.2|7736.2|7747.9|7742.9|7733.7|7728.7|0
1638256500000|2021-11-30 07:15:00|7741.3|7736.3|7743.7|7738.7|7745.7|7740.7|7735|7730|0
1638256800000|2021-11-30 07:20:00|7742.9|7737.9|7742.1|7737.1|7750.4|7745.4|7739.5|7734.5|0
1638257100000|2021-11-30 07:25:00|7741.9|7736.9|7730|7725|7744.7|7739.7|7729.5|7724.5|0
1638257400000|2021-11-30 07:30:00|7730.4|7725.4|7725.6|7720.6|7734|7729|7725.4|7720.4|0
1638257700000|2021-11-30 07:35:00|7725.7|7720.7|7732.9|7727.9|7733.1|7728.1|7725.4|7720.4|0
1638258000000|2021-11-30 07:40:00|7733|7728|7725.7|7720.7|7734.9|7729.9|7724.8|7719.8|0
1638258300000|2021-11-30 07:45:00|7725.8|7720.8|7729.1|7724.1|7731.3|7726.3|7725.5|7720.5|0
1638258600000|2021-11-30 07:50:00|7729.2|7724.2|7735.2|7730.2|7736.8|7731.8|7729|7724|0
1638258900000|2021-11-30 07:55:00|7735|7730|7740.1|7735.1|7740.2|7735.2|7735|7730|0
1638259200000|2021-11-30 08:00:00|7740.6|7735.6|7743.5|7738.5|7744|7739|7735|7730|0
1638259500000|2021-11-30 08:05:00|7743.4|7738.4|7749|7744|7752.8|7747.8|7737.9|7732.9|0
1638259800000|2021-11-30 08:10:00|7749.4|7744.4|7741.7|7736.7|7750.3|7745.3|7737.8|7732.8|0
1638260100000|2021-11-30 08:15:00|7742.2|7737.2|7743.3|7738.3|7743.7|7738.7|7736.2|7731.2|0
1638260400000|2021-11-30 08:20:00|7743.4|7738.4|7746.7|7741.7|7747.1|7742.1|7738.8|7733.8|0
1638260700000|2021-11-30 08:25:00|7746.6|7741.6|7754.5|7749.5|7757.2|7752.2|7744.9|7739.9|0
1638261000000|2021-11-30 08:30:00|7753.6|7748.6|7752.8|7747.8|7756.2|7751.2|7750.6|7745.6|0
1638261300000|2021-11-30 08:35:00|7752.9|7747.9|7744.1|7739.1|7753.9|7748.9|7741|7736|0
1638261600000|2021-11-30 08:40:00|7744.2|7739.2|7743.8|7738.8|7749.5|7744.5|7740.2|7735.2|0
1638261900000|2021-11-30 08:45:00|7743.6|7738.6|7743.6|7738.6|7743.9|7738.9|7737.8|7732.8|0
1638262200000|2021-11-30 08:50:00|7743.1|7738.1|7751.4|7746.4|7752.2|7747.2|7741.4|7736.4|0
1638262500000|2021-11-30 08:55:00|7751.5|7746.5|7745.8|7740.8|7752.3|7747.3|7744.3|7739.3|0
1638262800000|2021-11-30 09:00:00|7745.7|7740.7|7731.4|7728.4|7746.3|7741.3|7723.1|7720.1|0
1638263100000|2021-11-30 09:05:00|7731.5|7728.5|7722.5|7719.5|7732.2|7729.2|7718.4|7715.4|0
1638263400000|2021-11-30 09:10:00|7722.4|7719.4|7719.8|7716.8|7726.9|7723.9|7716|7713|0
1638263700000|2021-11-30 09:15:00|7719.9|7716.9|7721.7|7718.7|7723.9|7720.9|7715|7712|0
1638264000000|2021-11-30 09:20:00|7721.8|7718.8|7717.2|7714.2|7723.6|7720.6|7716.2|7713.2|0
1638264300000|2021-11-30 09:25:00|7717.7|7714.7|7721.1|7718.1|7724.5|7721.5|7714.2|7711.2|0
1638264600000|2021-11-30 09:30:00|7721.3|7718.3|7718.6|7715.6|7722.3|7719.3|7713.4|7710.4|0
1638264900000|2021-11-30 09:35:00|7718.5|7715.5|7720.5|7717.5|7721.4|7718.4|7715.2|7712.2|0
1638265200000|2021-11-30 09:40:00|7720.8|7717.8|7719.5|7716.5|7727.8|7724.8|7719.5|7716.5|0
1638265500000|2021-11-30 09:45:00|7720.9|7717.9|7725.5|7722.5|7726.3|7723.3|7719.6|7716.6|0
1638265800000|2021-11-30 09:50:00|7725.3|7722.3|7737.1|7734.1|7737.9|7734.9|7721.4|7718.4|0
1638266100000|2021-11-30 09:55:00|7737.2|7734.2|7743.1|7740.1|7743.2|7740.2|7729.2|7726.2|0
1638266400000|2021-11-30 10:00:00|7740.5|7737.5|7738.9|7735.9|7744.3|7741.3|7735.7|7732.7|0
1638266700000|2021-11-30 10:05:00|7738.8|7735.8|7735.2|7732.2|7741.1|7738.1|7733.6|7730.6|0
1638267000000|2021-11-30 10:10:00|7735.1|7732.1|7737.3|7734.3|7738.1|7735.1|7734.5|7731.5|0
1638267300000|2021-11-30 10:15:00|7737|7734|7735.9|7732.9|7738|7735|7733.3|7730.3|0
1638267600000|2021-11-30 10:20:00|7736.1|7733.1|7730.9|7727.9|7736.2|7733.2|7730.4|7727.4|0
1638267900000|2021-11-30 10:25:00|7730.7|7727.7|7730.5|7727.5|7733.2|7730.2|7725|7722|0
1638268200000|2021-11-30 10:30:00|7730.6|7727.6|7735|7732|7736.6|7733.6|7727.3|7724.3|0
1638268500000|2021-11-30 10:35:00|7735.1|7732.1|7733.8|7730.8|7736.9|7733.9|7730.5|7727.5|0
1638268800000|2021-11-30 10:40:00|7736.5|7733.5|7734.5|7731.5|7737|7734|7732.3|7729.3|0
1638269100000|2021-11-30 10:45:00|7734.4|7731.4|7727.6|7724.6|7734.4|7731.4|7724.4|7721.4|0
1638269400000|2021-11-30 10:50:00|7728.9|7725.9|7730.2|7727.2|7733.3|7730.3|7726.7|7723.7|0
1638269700000|2021-11-30 10:55:00|7730.1|7727.1|7733.5|7730.5|7733.7|7730.7|7727.9|7724.9|0
1638270000000|2021-11-30 11:00:00|7733.6|7730.6|7730.8|7727.8|7734.9|7731.9|7729.7|7726.7|0
1638270300000|2021-11-30 11:05:00|7730.7|7727.7|7730.1|7727.1|7731.6|7728.6|7729.1|7726.1|0
1638270600000|2021-11-30 11:10:00|7730.3|7727.3|7732.5|7729.5|7732.9|7729.9|7729.1|7726.1|0
1638270900000|2021-11-30 11:15:00|7732.2|7729.2|7731.6|7728.6|7732.8|7729.8|7730.2|7727.2|0
1638271200000|2021-11-30 11:20:00|7731.5|7728.5|7731.2|7728.2|7732.5|7729.5|7728.8|7725.8|0
1638271500000|2021-11-30 11:25:00|7732|7729|7735.3|7732.3|7737.6|7734.6|7731.9|7728.9|0
1638271800000|2021-11-30 11:30:00|7735.2|7732.2|7735.6|7732.6|7737|7734|7734.7|7731.7|0
1638272100000|2021-11-30 11:35:00|7735.7|7732.7|7736.2|7733.2|7738|7735|7735.3|7732.3|0
1638272400000|2021-11-30 11:40:00|7736.5|7733.5|7740.9|7737.9|7740.9|7737.9|7736.5|7733.5|0
1638272700000|2021-11-30 11:45:00|7741.3|7738.3|7740.7|7737.7|7743|7740|7740.7|7737.7|0
1638273000000|2021-11-30 11:50:00|7740.6|7737.6|7736.4|7733.4|7740.8|7737.8|7735.4|7732.4|0
1638273300000|2021-11-30 11:55:00|7736.3|7733.3|7733.5|7730.5|7736.3|7733.3|7733.1|7730.1|0
1638273600000|2021-11-30 12:00:00|7736.6|7733.6|7748.6|7745.6|7749.7|7746.7|7735.7|7732.7|0
1638273900000|2021-11-30 12:05:00|7748.5|7745.5|7749.1|7746.1|7749.6|7746.6|7746.2|7743.2|0
1638274200000|2021-11-30 12:10:00|7749.3|7746.3|7753.2|7750.2|7753.3|7750.3|7749.3|7746.3|0
1638274500000|2021-11-30 12:15:00|7752.7|7749.7|7753.5|7750.5|7755.3|7752.3|7752.4|7749.4|0
1638274800000|2021-11-30 12:20:00|7754.3|7751.3|7762.7|7759.7|7763.1|7760.1|7753.9|7750.9|0
1638275100000|2021-11-30 12:25:00|7763.3|7760.3|7766.3|7763.3|7769.4|7766.4|7763.2|7760.2|0
1638275400000|2021-11-30 12:30:00|7766.1|7763.1|7761.6|7758.6|7766.1|7763.1|7761.4|7758.4|0
1638275700000|2021-11-30 12:35:00|7761.1|7758.1|7756.5|7753.5|7761.1|7758.1|7755.3|7752.3|0
1638276000000|2021-11-30 12:40:00|7756.9|7753.9|7756.2|7753.2|7758.8|7755.8|7756.1|7753.1|0
1638276300000|2021-11-30 12:45:00|7756.4|7753.4|7753.9|7750.9|7756.9|7753.9|7753.1|7750.1|0
1638276600000|2021-11-30 12:50:00|7754|7751|7757.1|7754.1|7757.2|7754.2|7752.8|7749.8|0
1638276900000|2021-11-30 12:55:00|7757|7754|7757|7754|7757.4|7754.4|7756.2|7753.2|0
1638277200000|2021-11-30 13:00:00|7757.1|7754.1|7756.3|7753.3|7757.7|7754.7|7755.9|7752.9|0
1638277500000|2021-11-30 13:05:00|7756.4|7753.4|7754.4|7751.4|7756.4|7753.4|7753.8|7750.8|0
1638277800000|2021-11-30 13:10:00|7754.7|7751.7|7748.2|7745.2|7755.1|7752.1|7748.2|7745.2|0
1638278100000|2021-11-30 13:15:00|7748.5|7745.5|7753.1|7750.1|7753.1|7750.1|7747.4|7744.4|0
1638278400000|2021-11-30 13:20:00|7753.4|7750.4|7751.3|7748.3|7754.3|7751.3|7750.5|7747.5|0
1638278700000|2021-11-30 13:25:00|7751.8|7748.8|7753.4|7750.4|7754.3|7751.3|7751.6|7748.6|0
1638279000000|2021-11-30 13:30:00|7753.7|7750.7|7746.5|7743.5|7754.7|7751.7|7746.2|7743.2|0
1638279300000|2021-11-30 13:35:00|7746.3|7743.3|7750.3|7747.3|7750.3|7747.3|7743.1|7740.1|0
1638279600000|2021-11-30 13:40:00|7750.1|7747.1|7750.4|7747.4|7751.5|7748.5|7748|7745|0
1638279900000|2021-11-30 13:45:00|7750.5|7747.5|7752.6|7749.6|7755.1|7752.1|7750.4|7747.4|0
1638280200000|2021-11-30 13:50:00|7752.7|7749.7|7755.8|7752.8|7756.7|7753.7|7752|7749|0
1638280500000|2021-11-30 13:55:00|7755.7|7752.7|7771.6|7768.6|7772.9|7769.9|7755.2|7752.2|0
1638280800000|2021-11-30 14:00:00|7771.4|7768.4|7776.3|7773.3|7777.3|7774.3|7771.1|7768.1|0
1638281100000|2021-11-30 14:05:00|7776.5|7773.5|7776.5|7773.5|7779.4|7776.4|7776.1|7773.1|0
1638281400000|2021-11-30 14:10:00|7776.8|7773.8|7774.9|7771.9|7779.1|7776.1|7774.5|7771.5|0
1638281700000|2021-11-30 14:15:00|7775|7772|7772|7769|7775.7|7772.7|7770.3|7767.3|0
1638282000000|2021-11-30 14:20:00|7772.3|7769.3|7779.1|7776.1|7779.8|7776.8|7771.8|7768.8|0
1638282300000|2021-11-30 14:25:00|7775.9|7772.9|7767.3|7764.3|7778.9|7775.9|7766.3|7763.3|0
1638282600000|2021-11-30 14:30:00|7768|7765|7782.8|7781|7783.3|7781.5|7752.8|7751|0
1638282900000|2021-11-30 14:35:00|7784|7782.2|7775.8|7774|7789.6|7787.8|7767.7|7765.9|0
1638283200000|2021-11-30 14:40:00|7775.9|7774.1|7782.6|7780.8|7791.8|7790|7771|7769.2|0
1638283500000|2021-11-30 14:45:00|7785.3|7783.5|7790.3|7788.5|7804.9|7803.1|7782.2|7780.4|0
1638283800000|2021-11-30 14:50:00|7793|7791.2|7804|7802.2|7805.2|7803.4|7784.3|7782.5|0
1638284100000|2021-11-30 14:55:00|7804.2|7802.4|7809.9|7808.1|7819.2|7817.4|7803.4|7801.6|0
1638284400000|2021-11-30 15:00:00|7810.3|7808.5|7817.5|7815.7|7827.8|7826|7807.9|7806.1|0
1638284700000|2021-11-30 15:05:00|7817.8|7816|7822.4|7820.6|7823.3|7821.5|7806|7804.2|0
1638285000000|2021-11-30 15:10:00|7822|7820.2|7804.1|7802.3|7826.7|7824.9|7797.2|7795.4|0
1638285300000|2021-11-30 15:15:00|7803.8|7802|7802.6|7800.8|7814.6|7812.8|7800.6|7798.8|0
1638285600000|2021-11-30 15:20:00|7804|7802.2|7791.7|7789.9|7804.1|7802.3|7779.9|7778.1|0
1638285900000|2021-11-30 15:25:00|7792|7790.2|7805|7803.2|7806.1|7804.3|7791.4|7789.6|0
1638286200000|2021-11-30 15:30:00|7805.2|7803.4|7802.2|7800.4|7814.4|7812.6|7800|7798.2|0
1638286500000|2021-11-30 15:35:00|7802.1|7800.3|7768.1|7766.3|7810.3|7808.5|7757.5|7755.7|0
1638286800000|2021-11-30 15:40:00|7769.2|7767.4|7760.9|7759.1|7776.1|7774.3|7757.8|7756|0
1638287100000|2021-11-30 15:45:00|7761.5|7759.7|7714.6|7712.8|7761.5|7759.7|7710.6|7708.8|0
1638287400000|2021-11-30 15:50:00|7714.5|7712.7|7686.8|7685|7720.7|7718.9|7685.9|7684.1|0
1638287700000|2021-11-30 15:55:00|7685.6|7683.8|7643.9|7642.1|7685.6|7683.8|7643.9|7642.1|0
1638288000000|2021-11-30 16:00:00|7644|7642.2|7666.1|7664.3|7676.8|7675|7633.1|7631.3|0
1638288300000|2021-11-30 16:05:00|7665.2|7663.4|7669.6|7667.8|7673.6|7671.8|7658.2|7656.4|0
1638288600000|2021-11-30 16:10:00|7669.7|7667.9|7684.6|7682.8|7684.9|7683.1|7655.2|7653.4|0
1638288900000|2021-11-30 16:15:00|7685.6|7683.8|7668.1|7666.3|7689.4|7687.6|7665.1|7663.3|0
1638289200000|2021-11-30 16:20:00|7665.4|7663.6|7647.3|7645.5|7679.5|7677.7|7646.2|7644.4|0
1638289500000|2021-11-30 16:25:00|7647|7645.2|7658.9|7657.1|7664.9|7663.1|7647|7645.2|0
1638289800000|2021-11-30 16:30:00|7657.5|7655.7|7640.3|7638.5|7673.7|7671.9|7640.3|7638.5|0
1638290100000|2021-11-30 16:35:00|7640.2|7638.4|7650.2|7648.4|7656|7654.2|7640.1|7638.3|0
1638290400000|2021-11-30 16:40:00|7649.7|7647.9|7631.4|7629.6|7649.7|7647.9|7619|7617.2|0
1638290700000|2021-11-30 16:45:00|7630.1|7628.3|7630.3|7628.5|7635.1|7633.3|7609.5|7607.7|0
1638291000000|2021-11-30 16:50:00|7629.6|7627.8|7617.6|7615.8|7633.8|7632|7613.8|7612|0
1638291300000|2021-11-30 16:55:00|7617.9|7616.1|7639.5|7637.7|7640|7638.2|7617.9|7616.1|0
1638291600000|2021-11-30 17:00:00|7640|7638.2|7612.8|7611|7640.4|7638.6|7607.6|7605.8|0
1638291900000|2021-11-30 17:05:00|7612.9|7611.1|7607.7|7605.9|7617.6|7615.8|7596.7|7594.9|0
1638292200000|2021-11-30 17:10:00|7607.6|7605.8|7611.9|7610.1|7626.5|7624.7|7597.9|7596.1|0
1638292500000|2021-11-30 17:15:00|7611.7|7609.9|7634.3|7632.5|7634.3|7632.5|7611.7|7609.9|0
1638292800000|2021-11-30 17:20:00|7634.7|7632.9|7640.7|7638.9|7640.7|7638.9|7624.5|7622.7|0
1638293100000|2021-11-30 17:25:00|7640.6|7638.8|7639.2|7637.4|7644.6|7642.8|7634.9|7633.1|0
1638293400000|2021-11-30 17:30:00|7639.5|7637.7|7648.2|7646.4|7652.2|7650.4|7632|7630.2|0
1638293700000|2021-11-30 17:35:00|7648.8|7647|7651.8|7650|7655.1|7653.3|7644.6|7642.8|0
1638294000000|2021-11-30 17:40:00|7651.9|7650.1|7652.4|7650.6|7659.9|7658.1|7638|7636.2|0
1638294300000|2021-11-30 17:45:00|7649.8|7648|7639|7637.2|7651.4|7649.6|7637.6|7635.8|0
1638294600000|2021-11-30 17:50:00|7639.8|7638|7648.8|7647|7653.5|7651.7|7636.8|7635|0
1638294900000|2021-11-30 17:55:00|7651|7649.2|7631.8|7630|7655.3|7653.5|7626.8|7625|0
1638295200000|2021-11-30 18:00:00|7632.8|7631|7624.5|7622.7|7640.2|7638.4|7623.7|7621.9|0
1638295500000|2021-11-30 18:05:00|7627.7|7625.9|7629.3|7627.5|7639.9|7638.1|7627.5|7625.7|0
1638295800000|2021-11-30 18:10:00|7629.5|7627.7|7627.9|7626.1|7633.4|7631.6|7624.9|7623.1|0
1638296100000|2021-11-30 18:15:00|7628.3|7626.5|7627.1|7625.3|7641.8|7640|7627.1|7625.3|0
1638296400000|2021-11-30 18:20:00|7627.7|7625.9|7639.5|7637.7|7640.3|7638.5|7620.8|7619|0
1638296700000|2021-11-30 18:25:00|7639|7637.2|7637.3|7635.5|7643.9|7642.1|7631.7|7629.9|0
1638297000000|2021-11-30 18:30:00|7637.5|7635.7|7638.9|7637.1|7644.9|7643.1|7632.8|7631|0
1638297300000|2021-11-30 18:35:00|7639.2|7637.4|7657.8|7656|7661.5|7659.7|7637.7|7635.9|0
1638297600000|2021-11-30 18:40:00|7657.7|7655.9|7651.8|7650|7658.2|7656.4|7644.8|7643|0
1638297900000|2021-11-30 18:45:00|7651.3|7649.5|7653.2|7651.4|7657.1|7655.3|7648.9|7647.1|0
1638298200000|2021-11-30 18:50:00|7653|7651.2|7674.7|7672.9|7674.8|7673|7652.8|7651|0
1638298500000|2021-11-30 18:55:00|7674.9|7673.1|7679.3|7677.5|7679.3|7677.5|7668.5|7666.7|0
1638298800000|2021-11-30 19:00:00|7678.7|7676.9|7669|7667.2|7680.6|7678.8|7666.4|7664.6|0
1638299100000|2021-11-30 19:05:00|7669.8|7668|7672.6|7670.8|7677|7675.2|7659.4|7657.6|0
1638299400000|2021-11-30 19:10:00|7672|7670.2|7676.5|7674.7|7682.6|7680.8|7671.3|7669.5|0
1638299700000|2021-11-30 19:15:00|7676.3|7674.5|7676|7674.2|7680.3|7678.5|7662.9|7661.1|0
1638300000000|2021-11-30 19:20:00|7675.7|7673.9|7677.5|7675.7|7679.8|7678|7672.2|7670.4|0
1638300300000|2021-11-30 19:25:00|7677.3|7675.5|7670.3|7668.5|7685.3|7683.5|7667|7665.2|0
1638300600000|2021-11-30 19:30:00|7670.1|7668.3|7674.8|7673|7680.6|7678.8|7667.7|7665.9|0
1638300900000|2021-11-30 19:35:00|7675.1|7673.3|7668.5|7666.7|7678.6|7676.8|7667|7665.2|0
1638301200000|2021-11-30 19:40:00|7668.6|7666.8|7657.3|7655.5|7675.2|7673.4|7652|7650.2|0
1638301500000|2021-11-30 19:45:00|7657.5|7655.7|7644.6|7642.8|7660.1|7658.3|7643.6|7641.8|0
1638301800000|2021-11-30 19:50:00|7644.8|7643|7646.9|7645.1|7649.8|7648|7640.5|7638.7|0
1638302100000|2021-11-30 19:55:00|7647.4|7645.6|7654.1|7652.3|7658.2|7656.4|7644.4|7642.6|0
1638302400000|2021-11-30 20:00:00|7653.8|7652|7658.8|7657|7660|7658.2|7649.7|7647.9|0
1638302700000|2021-11-30 20:05:00|7659.3|7657.5|7646.3|7644.5|7661|7659.2|7645.3|7643.5|0
1638303000000|2021-11-30 20:10:00|7647.6|7645.8|7648.5|7646.7|7656.8|7655|7643.7|7641.9|0
1638303300000|2021-11-30 20:15:00|7648.6|7646.8|7653.1|7651.3|7654.5|7652.7|7646.1|7644.3|0
1638303600000|2021-11-30 20:20:00|7652.3|7650.5|7649.2|7647.4|7658.2|7656.4|7647.9|7646.1|0
1638303900000|2021-11-30 20:25:00|7649|7647.2|7640.5|7638.7|7649|7647.2|7637.6|7635.8|0
1638304200000|2021-11-30 20:30:00|7641.1|7639.3|7653.8|7652|7655.8|7654|7638.4|7636.6|0
1638304500000|2021-11-30 20:35:00|7653.9|7652.1|7646|7644.2|7654.6|7652.8|7643.6|7641.8|0
1638304800000|2021-11-30 20:40:00|7646.2|7644.4|7659.7|7657.9|7662.2|7660.4|7643.8|7642|0
1638305100000|2021-11-30 20:45:00|7659.8|7658|7649.9|7648.1|7666.1|7664.3|7649.9|7648.1|0
1638305400000|2021-11-30 20:50:00|7650|7648.2|7652|7650.2|7661.9|7660.1|7647.1|7645.3|0
1638305700000|2021-11-30 20:55:00|7652.4|7650.6|7670|7668.2|7679.2|7677.4|7652.4|7650.6|0
1638306000000|2021-11-30 21:00:00|7668.5|7666.7|7687.8|7684.8|7687.8|7684.8|7666.7|7663.7|0
1638306300000|2021-11-30 21:05:00|7687.9|7684.9|7682|7679|7690.6|7687.6|7680.9|7677.9|0
1638306600000|2021-11-30 21:10:00|7681.6|7678.6|7687.1|7684.1|7691.5|7688.5|7679.8|7676.8|0
1638306900000|2021-11-30 21:15:00|7687.2|7684.2|7687.3|7684.3|7689.3|7686.3|7681.8|7678.8|0
1638307200000|2021-11-30 21:20:00|7687.2|7684.2|7695.8|7692.8|7697.1|7694.1|7686.9|7683.9|0
1638307500000|2021-11-30 21:25:00|7695.7|7692.7|7692.9|7689.9|7696.3|7693.3|7691.1|7688.1|0
1638307800000|2021-11-30 21:30:00|7693|7690|7690.9|7687.9|7693.8|7690.8|7690.7|7687.7|0
1638308100000|2021-11-30 21:35:00|7691|7688|7692.4|7689.4|7692.5|7689.5|7690.1|7687.1|0
1638308400000|2021-11-30 21:40:00|7692.3|7689.3|7689.7|7686.7|7692.3|7689.3|7689.4|7686.4|0
1638308700000|2021-11-30 21:45:00|7689.8|7686.8|7693|7690|7693.1|7690.1|7689.7|7686.7|0
1638309000000|2021-11-30 21:50:00|7693.1|7690.1|7695.2|7692.2|7695.4|7692.4|7693|7690|0
1638309300000|2021-11-30 21:55:00|7695.3|7692.3|7695.1|7692.1|7695.8|7692.8|7694.3|7691.3|0
1638309600000|2021-11-30 22:00:00|7694.7|7691.7|7696.5|7693.5|7697|7694|7694.4|7691.4|0
1638309900000|2021-11-30 22:05:00|7696.6|7693.6|7696.8|7693.8|7697.3|7694.3|7695.7|7692.7|0
1638310200000|2021-11-30 22:10:00|7697|7694|7694.2|7691.2|7697|7694|7693.8|7690.8|0
1638310500000|2021-11-30 22:15:00|7694.4|7691.4|7693.4|7690.4|7695.1|7692.1|7693.2|7690.2|0
1638310800000|2021-11-30 22:20:00|7693.5|7690.5|7695.8|7692.8|7696.2|7693.2|7693.5|7690.5|0
1638311100000|2021-11-30 22:25:00|7695.9|7692.9|7697|7694|7697.7|7694.7|7695.9|7692.9|0
1638311400000|2021-11-30 22:30:00|7696.9|7693.9|7695.4|7692.4|7696.9|7693.9|7694.8|7691.8|0
1638311700000|2021-11-30 22:35:00|7695.3|7692.3|7695.4|7692.4|7696.3|7693.3|7694.9|7691.9|0
1638312000000|2021-11-30 22:40:00|7695.3|7692.3|7696.6|7693.6|7697.1|7694.1|7695.3|7692.3|0
1638312300000|2021-11-30 22:45:00|7696.7|7693.7|7697.1|7694.1|7698.1|7695.1|7696.7|7693.7|0
1638312600000|2021-11-30 22:50:00|7697.2|7694.2|7697|7694|7698|7695|7697|7694|0
1638312900000|2021-11-30 22:55:00|7697.1|7694.1|7697.1|7694.1|7697.3|7694.3|7696.5|7693.5|0
1638313200000|2021-11-30 23:00:00|7697.2|7694.2|7704.5|7701.5|7705.8|7702.8|7697.2|7694.2|0
1638313500000|2021-11-30 23:05:00|7704.4|7701.4|7703.7|7700.7|7705.5|7702.5|7703.4|7700.4|0
1638313800000|2021-11-30 23:10:00|7703.5|7700.5|7703.8|7700.8|7704.1|7701.1|7703|7700|0
1638314100000|2021-11-30 23:15:00|7703.9|7700.9|7704|7701|7706.2|7703.2|7703.8|7700.8|0
1638314400000|2021-11-30 23:20:00|7703.9|7700.9|7703.8|7700.8|7703.9|7700.9|7700.4|7697.4|0
1638314700000|2021-11-30 23:25:00|7703.7|7700.7|7704.9|7701.9|7705.2|7702.2|7703.3|7700.3|0
1638315000000|2021-11-30 23:30:00|7704.7|7701.7|7706.3|7703.3|7707.3|7704.3|7704.7|7701.7|0
1638315300000|2021-11-30 23:35:00|7706.4|7703.4|7703.4|7700.4|7706.4|7703.4|7703.1|7700.1|0
1638315600000|2021-11-30 23:40:00|7703.1|7700.1|7700.5|7697.5|7704|7701|7700.4|7697.4|0
1638315900000|2021-11-30 23:45:00|7700.4|7697.4|7700.7|7697.7|7702.6|7699.6|7699.9|7696.9|0
1638316200000|2021-11-30 23:50:00|7700.2|7697.2|7700|7697|7700.4|7697.4|7699.2|7696.2|0
1638316500000|2021-11-30 23:55:00|7699.9|7696.9|7701.8|7698.8|7702|7699|7699.9|7696.9|0
1638316800000|2021-12-01 00:00:00|7702|7699|7703.2|7700.2|7703.2|7700.2|7701|7698|0
1638317100000|2021-12-01 00:05:00|7703.1|7700.1|7702.6|7699.6|7705.4|7702.4|7702.4|7699.4|0
1638317400000|2021-12-01 00:10:00|7702.8|7699.8|7701.2|7698.2|7703.7|7700.7|7701.2|7698.2|0
1638317700000|2021-12-01 00:15:00|7701.1|7698.1|7693|7690|7701.1|7698.1|7692.7|7689.7|0
1638318000000|2021-12-01 00:20:00|7692.9|7689.9|7690.9|7687.9|7693.4|7690.4|7690.3|7687.3|0
1638318300000|2021-12-01 00:25:00|7690.8|7687.8|7692.9|7689.9|7693.5|7690.5|7690.5|7687.5|0
1638318600000|2021-12-01 00:30:00|7693|7690|7689.2|7686.2|7693.2|7690.2|7688.3|7685.3|0
1638318900000|2021-12-01 00:35:00|7689.1|7686.1|7687.7|7684.7|7690.4|7687.4|7684.8|7681.8|0
1638319200000|2021-12-01 00:40:00|7687.8|7684.8|7690|7687|7690.4|7687.4|7687.3|7684.3|0
1638319500000|2021-12-01 00:45:00|7690.4|7687.4|7690.1|7687.1|7692.9|7689.9|7690.1|7687.1|0
1638319800000|2021-12-01 00:50:00|7690.3|7687.3|7692.4|7689.4|7692.6|7689.6|7688.7|7685.7|0
1638320100000|2021-12-01 00:55:00|7692.6|7689.6|7691|7686|7694|7691|7688.2|7685.2|0
1638320400000|2021-12-01 01:00:00|7690.2|7685.2|7690.9|7685.9|7691|7686|7683.6|7678.6|0
1638320700000|2021-12-01 01:05:00|7691|7686|7696.9|7691.9|7699|7694|7690.6|7685.6|0
1638321000000|2021-12-01 01:10:00|7696.8|7691.8|7703.7|7698.7|7706.7|7701.7|7696.1|7691.1|0
1638321300000|2021-12-01 01:15:00|7703.6|7698.6|7705.2|7700.2|7707.9|7702.9|7700.6|7695.6|0
1638321600000|2021-12-01 01:20:00|7705.1|7700.1|7704.2|7699.2|7708.5|7703.5|7702.3|7697.3|0
1638321900000|2021-12-01 01:25:00|7704.1|7699.1|7711.1|7706.1|7711.3|7706.3|7703.4|7698.4|0
1638322200000|2021-12-01 01:30:00|7711|7706|7710|7705|7714.8|7709.8|7705.6|7700.6|0
1638322500000|2021-12-01 01:35:00|7709.6|7704.6|7714.3|7709.3|7714.6|7709.6|7709.6|7704.6|0
1638322800000|2021-12-01 01:40:00|7714.4|7709.4|7715.1|7710.1|7715.6|7710.6|7707.9|7702.9|0
1638323100000|2021-12-01 01:45:00|7715.2|7710.2|7715.1|7710.1|7718.8|7713.8|7713.8|7708.8|0
1638323400000|2021-12-01 01:50:00|7715|7710|7720.6|7715.6|7722.3|7717.3|7713.6|7708.6|0
1638323700000|2021-12-01 01:55:00|7720.8|7715.8|7721.5|7716.5|7725.1|7720.1|7719.6|7714.6|0
1638324000000|2021-12-01 02:00:00|7721.6|7716.6|7732.3|7727.3|7733.1|7728.1|7720.3|7715.3|0
1638324300000|2021-12-01 02:05:00|7732.4|7727.4|7730.8|7725.8|7734.1|7729.1|7730|7725|0
1638324600000|2021-12-01 02:10:00|7730.7|7725.7|7727.9|7722.9|7732.5|7727.5|7727.8|7722.8|0
1638324900000|2021-12-01 02:15:00|7728.5|7723.5|7729.5|7724.5|7730.5|7725.5|7726.6|7721.6|0
1638325200000|2021-12-01 02:20:00|7729.4|7724.4|7731.3|7726.3|7732.5|7727.5|7727.8|7722.8|0
1638325500000|2021-12-01 02:25:00|7731.8|7726.8|7736.7|7731.7|7737.8|7732.8|7730.7|7725.7|0
1638325800000|2021-12-01 02:30:00|7736.6|7731.6|7733.3|7728.3|7740.5|7735.5|7732.7|7727.7|0
1638326100000|2021-12-01 02:35:00|7733.1|7728.1|7739|7734|7739.6|7734.6|7733.1|7728.1|0
1638326400000|2021-12-01 02:40:00|7739.1|7734.1|7740.3|7735.3|7741|7736|7738.4|7733.4|0
1638326700000|2021-12-01 02:45:00|7740.5|7735.5|7737.6|7732.6|7741|7736|7737.4|7732.4|0
1638327000000|2021-12-01 02:50:00|7737.5|7732.5|7741|7736|7741|7736|7737.3|7732.3|0
1638327300000|2021-12-01 02:55:00|7741.1|7736.1|7743.7|7738.7|7743.9|7738.9|7740.2|7735.2|0
1638327600000|2021-12-01 03:00:00|7744|7739|7747.1|7742.1|7747.3|7742.3|7744|7739|0
1638327900000|2021-12-01 03:05:00|7747.3|7742.3|7746|7741|7748.9|7743.9|7745|7740|0
1638328200000|2021-12-01 03:10:00|7745.9|7740.9|7744.9|7739.9|7746.4|7741.4|7744.3|7739.3|0
1638328500000|2021-12-01 03:15:00|7745.3|7740.3|7745.9|7740.9|7747.3|7742.3|7745.3|7740.3|0
1638328800000|2021-12-01 03:20:00|7746.3|7741.3|7743.8|7738.8|7746.7|7741.7|7742.8|7737.8|0
1638329100000|2021-12-01 03:25:00|7743.7|7738.7|7746.6|7741.6|7747.9|7742.9|7743.3|7738.3|0
1638329400000|2021-12-01 03:30:00|7746.9|7741.9|7745.3|7740.3|7748.6|7743.6|7745.1|7740.1|0
1638329700000|2021-12-01 03:35:00|7745.4|7740.4|7743.5|7738.5|7747.2|7742.2|7743.3|7738.3|0
1638330000000|2021-12-01 03:40:00|7743.4|7738.4|7736.2|7731.2|7744|7739|7734.6|7729.6|0
1638330300000|2021-12-01 03:45:00|7736.5|7731.5|7741.1|7736.1|7742.4|7737.4|7736|7731|0
1638330600000|2021-12-01 03:50:00|7741.2|7736.2|7744.7|7739.7|7745.7|7740.7|7741.2|7736.2|0
1638330900000|2021-12-01 03:55:00|7744.8|7739.8|7746.2|7741.2|7746.8|7741.8|7744.6|7739.6|0
1638331200000|2021-12-01 04:00:00|7746.6|7741.6|7749.1|7744.1|7750.1|7745.1|7746.6|7741.6|0
1638331500000|2021-12-01 04:05:00|7749|7744|7750.4|7745.4|7752.1|7747.1|7748.4|7743.4|0
1638331800000|2021-12-01 04:10:00|7750.5|7745.5|7754.7|7749.7|7755.4|7750.4|7750.3|7745.3|0
1638332100000|2021-12-01 04:15:00|7754.8|7749.8|7753.2|7748.2|7757.4|7752.4|7752.6|7747.6|0
1638332400000|2021-12-01 04:20:00|7753.1|7748.1|7753.7|7748.7|7755.1|7750.1|7752.8|7747.8|0
1638332700000|2021-12-01 04:25:00|7753.6|7748.6|7756.5|7751.5|7756.7|7751.7|7753.4|7748.4|0
1638333000000|2021-12-01 04:30:00|7756.6|7751.6|7761.3|7756.3|7763.9|7758.9|7756|7751|0
1638333300000|2021-12-01 04:35:00|7761.2|7756.2|7763.7|7758.7|7765.9|7760.9|7760.8|7755.8|0
1638333600000|2021-12-01 04:40:00|7764.5|7759.5|7769.4|7764.4|7774.7|7769.7|7763.4|7758.4|0
1638333900000|2021-12-01 04:45:00|7769.3|7764.3|7771.5|7766.5|7775.7|7770.7|7769.1|7764.1|0
1638334200000|2021-12-01 04:50:00|7771.4|7766.4|7772.9|7767.9|7772.9|7767.9|7769.8|7764.8|0
1638334500000|2021-12-01 04:55:00|7772.8|7767.8|7772.2|7767.2|7773.8|7768.8|7770.3|7765.3|0
1638334800000|2021-12-01 05:00:00|7772.5|7767.5|7769.1|7764.1|7774|7769|7767.4|7762.4|0
1638335100000|2021-12-01 05:05:00|7769.2|7764.2|7770|7765|7770.6|7765.6|7767.8|7762.8|0
1638335400000|2021-12-01 05:10:00|7770.1|7765.1|7767.3|7762.3|7770.8|7765.8|7767.2|7762.2|0
1638335700000|2021-12-01 05:15:00|7767.5|7762.5|7770.5|7765.5|7770.8|7765.8|7767.5|7762.5|0
1638336000000|2021-12-01 05:20:00|7770.6|7765.6|7771.8|7766.8|7772.3|7767.3|7770.4|7765.4|0
1638336300000|2021-12-01 05:25:00|7772|7767|7769.4|7764.4|7772.7|7767.7|7769.1|7764.1|0
1638336600000|2021-12-01 05:30:00|7769.3|7764.3|7765.3|7760.3|7769.4|7764.4|7765.2|7760.2|0
1638336900000|2021-12-01 05:35:00|7765.2|7760.2|7769.7|7764.7|7769.7|7764.7|7765.1|7760.1|0
1638337200000|2021-12-01 05:40:00|7769.6|7764.6|7770.6|7765.6|7771.4|7766.4|7769.3|7764.3|0
1638337500000|2021-12-01 05:45:00|7770.7|7765.7|7771.4|7766.4|7771.5|7766.5|7770|7765|0
1638337800000|2021-12-01 05:50:00|7771.3|7766.3|7769.6|7764.6|7771.6|7766.6|7769.4|7764.4|0
1638338100000|2021-12-01 05:55:00|7769.8|7764.8|7769.6|7764.6|7771.4|7766.4|7767.3|7762.3|0
1638338400000|2021-12-01 06:00:00|7769.8|7764.8|7767.3|7762.3|7771.4|7766.4|7765.1|7760.1|0
1638338700000|2021-12-01 06:05:00|7767.5|7762.5|7784.3|7779.3|7784.6|7779.6|7767.5|7762.5|0
1638339000000|2021-12-01 06:10:00|7783.9|7778.9|7784.8|7779.8|7787.5|7782.5|7782.8|7777.8|0
1638339300000|2021-12-01 06:15:00|7784.9|7779.9|7784.2|7779.2|7788.9|7783.9|7784.1|7779.1|0
1638339600000|2021-12-01 06:20:00|7784.1|7779.1|7786.8|7781.8|7789.5|7784.5|7784.1|7779.1|0
1638339900000|2021-12-01 06:25:00|7786.7|7781.7|7788.3|7783.3|7788.5|7783.5|7783.8|7778.8|0
1638340200000|2021-12-01 06:30:00|7788.4|7783.4|7788.4|7783.4|7791.8|7786.8|7786.6|7781.6|0
1638340500000|2021-12-01 06:35:00|7788.6|7783.6|7786.9|7781.9|7790.4|7785.4|7785.4|7780.4|0
1638340800000|2021-12-01 06:40:00|7786.8|7781.8|7779.8|7774.8|7786.8|7781.8|7779.1|7774.1|0
1638341100000|2021-12-01 06:45:00|7779.9|7774.9|7776.2|7771.2|7780.9|7775.9|7774.3|7769.3|0
1638341400000|2021-12-01 06:50:00|7776.1|7771.1|7779.3|7774.3|7779.8|7774.8|7775.7|7770.7|0
1638341700000|2021-12-01 06:55:00|7779.4|7774.4|7780.3|7775.3|7782.7|7777.7|7778.6|7773.6|0
1638342000000|2021-12-01 07:00:00|7780.1|7775.1|7773.5|7768.5|7785.7|7780.7|7773.3|7768.3|0
1638342300000|2021-12-01 07:05:00|7773.6|7768.6|7780.3|7775.3|7782.8|7777.8|7771.5|7766.5|0
1638342600000|2021-12-01 07:10:00|7780.2|7775.2|7782|7777|7783.7|7778.7|7780|7775|0
1638342900000|2021-12-01 07:15:00|7781.9|7776.9|7782.1|7777.1|7784.6|7779.6|7781.1|7776.1|0
1638343200000|2021-12-01 07:20:00|7782.2|7777.2|7776.5|7771.5|7782.8|7777.8|7776.4|7771.4|0
1638343500000|2021-12-01 07:25:00|7776.2|7771.2|7775.4|7770.4|7777.4|7772.4|7774|7769|0
1638343800000|2021-12-01 07:30:00|7775.5|7770.5|7775.3|7770.3|7780.1|7775.1|7774.8|7769.8|0
1638344100000|2021-12-01 07:35:00|7775.5|7770.5|7779.3|7774.3|7781.6|7776.6|7775.2|7770.2|0
1638344400000|2021-12-01 07:40:00|7779.1|7774.1|7786.5|7781.5|7786.7|7781.7|7778.5|7773.5|0
1638344700000|2021-12-01 07:45:00|7786.4|7781.4|7785.8|7780.8|7787.3|7782.3|7783.4|7778.4|0
1638345000000|2021-12-01 07:50:00|7785.7|7780.7|7780.2|7775.2|7786|7781|7779.3|7774.3|0
1638345300000|2021-12-01 07:55:00|7780.8|7775.8|7780|7775|7781.3|7776.3|7777.2|7772.2|0
1638345600000|2021-12-01 08:00:00|7779.8|7774.8|7772.2|7767.2|7779.9|7774.9|7768.5|7763.5|0
1638345900000|2021-12-01 08:05:00|7772.3|7767.3|7761.6|7756.6|7774|7769|7761.4|7756.4|0
1638346200000|2021-12-01 08:10:00|7761.2|7756.2|7757.6|7752.6|7761.9|7756.9|7757.1|7752.1|0
1638346500000|2021-12-01 08:15:00|7757.5|7752.5|7769.6|7764.6|7770|7765|7756.8|7751.8|0
1638346800000|2021-12-01 08:20:00|7769.8|7764.8|7765|7760|7770.1|7765.1|7764.1|7759.1|0
1638347100000|2021-12-01 08:25:00|7764.9|7759.9|7759.6|7754.6|7766.1|7761.1|7758.1|7753.1|0
1638347400000|2021-12-01 08:30:00|7759.2|7754.2|7755|7750|7759.2|7754.2|7748.3|7743.3|0
1638347700000|2021-12-01 08:35:00|7755.1|7750.1|7752.7|7747.7|7755.8|7750.8|7746.7|7741.7|0
1638348000000|2021-12-01 08:40:00|7752.5|7747.5|7746.1|7741.1|7753.9|7748.9|7744.7|7739.7|0
1638348300000|2021-12-01 08:45:00|7746|7741|7750.5|7745.5|7750.8|7745.8|7744.2|7739.2|0
1638348600000|2021-12-01 08:50:00|7750.8|7745.8|7752.4|7747.4|7755.8|7750.8|7748.1|7743.1|0
1638348900000|2021-12-01 08:55:00|7752.3|7747.3|7760.9|7755.9|7763.1|7758.1|7750.2|7745.2|0
1638349200000|2021-12-01 09:00:00|7761|7756|7774.5|7771.5|7775.4|7772.4|7760|7755|0
1638349500000|2021-12-01 09:05:00|7774.3|7771.3|7779.9|7776.9|7780.9|7777.9|7772.6|7769.6|0
1638349800000|2021-12-01 09:10:00|7780|7777|7769.9|7766.9|7780.7|7777.7|7766.6|7763.6|0
1638350100000|2021-12-01 09:15:00|7770|7767|7777.9|7774.9|7780.6|7777.6|7770|7767|0
1638350400000|2021-12-01 09:20:00|7778.3|7775.3|7778.2|7775.2|7781.1|7778.1|7776.7|7773.7|0
1638350700000|2021-12-01 09:25:00|7778.1|7775.1|7777.4|7774.4|7779.1|7776.1|7774.2|7771.2|0
1638351000000|2021-12-01 09:30:00|7777.5|7774.5|7781.1|7778.1|7782.1|7779.1|7777.5|7774.5|0
1638351300000|2021-12-01 09:35:00|7781.3|7778.3|7789.6|7786.6|7790.2|7787.2|7779|7776|0
1638351600000|2021-12-01 09:40:00|7789.7|7786.7|7788.1|7785.1|7790.5|7787.5|7785.8|7782.8|0
1638351900000|2021-12-01 09:45:00|7788|7785|7787.2|7784.2|7789.7|7786.7|7785.5|7782.5|0
1638352200000|2021-12-01 09:50:00|7787|7784|7785.5|7782.5|7787.9|7784.9|7785|7782|0
1638352500000|2021-12-01 09:55:00|7785.6|7782.6|7786.4|7783.4|7787.3|7784.3|7785.4|7782.4|0
1638352800000|2021-12-01 10:00:00|7786.3|7783.3|7788.3|7785.3|7788.5|7785.5|7785.2|7782.2|0
1638353100000|2021-12-01 10:05:00|7788.5|7785.5|7785.5|7782.5|7788.8|7785.8|7784.8|7781.8|0
1638353400000|2021-12-01 10:10:00|7785.4|7782.4|7782.7|7779.7|7785.4|7782.4|7782.5|7779.5|0
1638353700000|2021-12-01 10:15:00|7782.6|7779.6|7782.8|7779.8|7783.6|7780.6|7780.4|7777.4|0
1638354000000|2021-12-01 10:20:00|7782.9|7779.9|7783.9|7780.9|7784.1|7781.1|7781.9|7778.9|0
1638354300000|2021-12-01 10:25:00|7783.8|7780.8|7782.4|7779.4|7784.2|7781.2|7781.9|7778.9|0
1638354600000|2021-12-01 10:30:00|7782.3|7779.3|7781.7|7778.7|7783|7780|7779.7|7776.7|0
1638354900000|2021-12-01 10:35:00|7781.8|7778.8|7780.5|7777.5|7781.8|7778.8|7780.2|7777.2|0
1638355200000|2021-12-01 10:40:00|7780.7|7777.7|7777.7|7774.7|7780.9|7777.9|7777.6|7774.6|0
1638355500000|2021-12-01 10:45:00|7777.6|7774.6|7782.4|7779.4|7782.4|7779.4|7776.6|7773.6|0
1638355800000|2021-12-01 10:50:00|7781.8|7778.8|7781.5|7778.5|7781.9|7778.9|7780.4|7777.4|0
1638356100000|2021-12-01 10:55:00|7781.2|7778.2|7780.4|7777.4|7781.8|7778.8|7779.6|7776.6|0
1638356400000|2021-12-01 11:00:00|7780.5|7777.5|7777.4|7774.4|7780.7|7777.7|7776.6|7773.6|0
1638356700000|2021-12-01 11:05:00|7777.5|7774.5|7778.1|7775.1|7778.8|7775.8|7777.4|7774.4|0
1638357000000|2021-12-01 11:10:00|7778|7775|7778|7775|7779.1|7776.1|7777.6|7774.6|0
1638357300000|2021-12-01 11:15:00|7777.6|7774.6|7773.2|7770.2|7777.9|7774.9|7773.2|7770.2|0
1638357600000|2021-12-01 11:20:00|7773.1|7770.1|7778.2|7775.2|7778.4|7775.4|7773|7770|0
1638357900000|2021-12-01 11:25:00|7777.7|7774.7|7780|7777|7780.4|7777.4|7777.7|7774.7|0
1638358200000|2021-12-01 11:30:00|7780.1|7777.1|7781.4|7778.4|7782.1|7779.1|7779.7|7776.7|0
1638358500000|2021-12-01 11:35:00|7781.5|7778.5|7781.9|7778.9|7782.7|7779.7|7781.3|7778.3|0
1638358800000|2021-12-01 11:40:00|7782.7|7779.7|7783.7|7780.7|7783.7|7780.7|7781.8|7778.8|0
1638359100000|2021-12-01 11:45:00|7783.6|7780.6|7785.5|7782.5|7787.6|7784.6|7783.2|7780.2|0
1638359400000|2021-12-01 11:50:00|7785.7|7782.7|7788.2|7785.2|7788.2|7785.2|7785.1|7782.1|0
1638359700000|2021-12-01 11:55:00|7788.3|7785.3|7789.1|7786.1|7790.1|7787.1|7788.1|7785.1|0
1638360000000|2021-12-01 12:00:00|7781.7|7778.7|7781.1|7778.1|7784|7781|7776.5|7773.5|0
1638360300000|2021-12-01 12:05:00|7781.3|7778.3|7778.8|7775.8|7781.3|7778.3|7775.8|7772.8|0
1638360600000|2021-12-01 12:10:00|7778.7|7775.7|7783.2|7780.2|7783.2|7780.2|7778.2|7775.2|0
1638360900000|2021-12-01 12:15:00|7783.5|7780.5|7783.8|7780.8|7786.4|7783.4|7780.7|7777.7|0
1638361200000|2021-12-01 12:20:00|7783.9|7780.9|7786|7783|7786.1|7783.1|7783|7780|0
1638361500000|2021-12-01 12:25:00|7785.9|7782.9|7784.8|7781.8|7786.4|7783.4|7782.5|7779.5|0
1638361800000|2021-12-01 12:30:00|7784.7|7781.7|7782.8|7779.8|7785|7782|7782.4|7779.4|0
1638362100000|2021-12-01 12:35:00|7783.1|7780.1|7782.2|7779.2|7783.6|7780.6|7781|7778|0
1638362400000|2021-12-01 12:40:00|7782.4|7779.4|7780.7|7777.7|7782.7|7779.7|7779.4|7776.4|0
1638362700000|2021-12-01 12:45:00|7780.8|7777.8|7781.8|7778.8|7782.6|7779.6|7779.8|7776.8|0
1638363000000|2021-12-01 12:50:00|7781.6|7778.6|7782.3|7779.3|7782.8|7779.8|7780.5|7777.5|0
1638363300000|2021-12-01 12:55:00|7782.1|7779.1|7783.3|7780.3|7784.2|7781.2|7782|7779|0
1638363600000|2021-12-01 13:00:00|7783.4|7780.4|7778|7775|7783.6|7780.6|7777|7774|0
1638363900000|2021-12-01 13:05:00|7777.9|7774.9|7779.5|7776.5|7779.5|7776.5|7777.8|7774.8|0
1638364200000|2021-12-01 13:10:00|7779.6|7776.6|7777.2|7774.2|7779.6|7776.6|7776.7|7773.7|0
1638364500000|2021-12-01 13:15:00|7777.3|7774.3|7778.5|7775.5|7779.3|7776.3|7777|7774|0
1638364800000|2021-12-01 13:20:00|7778.8|7775.8|7774.5|7771.5|7779.3|7776.3|7773.5|7770.5|0
1638365100000|2021-12-01 13:25:00|7774.7|7771.7|7776.9|7773.9|7777.4|7774.4|7773.6|7770.6|0
1638365400000|2021-12-01 13:30:00|7776.6|7773.6|7783.6|7780.6|7784|7781|7776.6|7773.6|0
1638365700000|2021-12-01 13:35:00|7783.8|7780.8|7785|7782|7786|7783|7783.1|7780.1|0
1638366000000|2021-12-01 13:40:00|7785.1|7782.1|7781.9|7778.9|7785.8|7782.8|7779.4|7776.4|0
1638366300000|2021-12-01 13:45:00|7782|7779|7778.6|7775.6|7783|7780|7777.2|7774.2|0
1638366600000|2021-12-01 13:50:00|7778.8|7775.8|7773.9|7770.9|7778.8|7775.8|7771.9|7768.9|0
1638366900000|2021-12-01 13:55:00|7774|7771|7774.4|7771.4|7775.3|7772.3|7771.6|7768.6|0
1638367200000|2021-12-01 14:00:00|7774.2|7771.2|7780.7|7777.7|7781.6|7778.6|7774|7771|0
1638367500000|2021-12-01 14:05:00|7781.1|7778.1|7785.9|7782.9|7786.5|7783.5|7780.7|7777.7|0
1638367800000|2021-12-01 14:10:00|7786|7783|7780.8|7777.8|7786.2|7783.2|7780|7777|0
1638368100000|2021-12-01 14:15:00|7780.6|7777.6|7778.3|7775.3|7782.5|7779.5|7778.2|7775.2|0
1638368400000|2021-12-01 14:20:00|7778.2|7775.2|7778.2|7775.2|7779.5|7776.5|7773.9|7770.9|0
1638368700000|2021-12-01 14:25:00|7781|7778|7770.5|7767.5|7783.4|7780.4|7770.5|7767.5|0
1638369000000|2021-12-01 14:30:00|7772.4|7769.4|7741.7|7739.9|7777.4|7774.6|7740.9|7739.1|0
1638369300000|2021-12-01 14:35:00|7737.9|7736.1|7746.8|7745|7770.3|7768.5|7736.3|7734.5|0
1638369600000|2021-12-01 14:40:00|7745.4|7743.6|7746.4|7744.6|7752.1|7750.3|7734.5|7732.7|0
1638369900000|2021-12-01 14:45:00|7741.4|7739.6|7755.7|7753.9|7762.3|7760.5|7740.6|7738.8|0
1638370200000|2021-12-01 14:50:00|7751.6|7749.8|7756|7754.2|7771.8|7770|7751.6|7749.8|0
1638370500000|2021-12-01 14:55:00|7756.4|7754.6|7767.9|7766.1|7769.8|7768|7741.4|7739.6|0
1638370800000|2021-12-01 15:00:00|7769|7767.2|7780.8|7779|7789.7|7787.9|7766.3|7764.5|0
1638371100000|2021-12-01 15:05:00|7781.7|7779.9|7790.5|7788.7|7791.4|7789.6|7776.9|7775.1|0
1638371400000|2021-12-01 15:10:00|7790.7|7788.9|7766.3|7764.5|7796.6|7794.8|7765.1|7763.3|0
1638371700000|2021-12-01 15:15:00|7766.9|7765.1|7757|7755.2|7774|7772.2|7753.8|7752|0
1638372000000|2021-12-01 15:20:00|7757.1|7755.3|7742.7|7740.9|7757.8|7756|7731|7729.2|0
1638372300000|2021-12-01 15:25:00|7742.8|7741|7733.3|7731.5|7754.4|7752.6|7733.2|7731.4|0
1638372600000|2021-12-01 15:30:00|7734.7|7732.9|7742.5|7740.7|7751.1|7749.3|7730.8|7729|0
1638372900000|2021-12-01 15:35:00|7742.6|7740.8|7731.9|7730.1|7751.3|7749.5|7731.9|7730.1|0
1638373200000|2021-12-01 15:40:00|7732.1|7730.3|7743.6|7741.8|7747.3|7745.5|7719|7717.2|0
1638373500000|2021-12-01 15:45:00|7744.2|7742.4|7755.1|7753.3|7756.7|7754.9|7734.1|7732.3|0
1638373800000|2021-12-01 15:50:00|7754.3|7752.5|7762.7|7760.9|7766.6|7764.8|7753.6|7751.8|0
1638374100000|2021-12-01 15:55:00|7763.2|7761.4|7771.1|7769.3|7771.2|7769.4|7757.3|7755.5|0
1638374400000|2021-12-01 16:00:00|7773.2|7771.4|7762.5|7760.7|7775.5|7773.7|7760|7758.2|0
1638374700000|2021-12-01 16:05:00|7762.4|7760.6|7766.5|7764.7|7771.8|7770|7757.6|7755.8|0
1638375000000|2021-12-01 16:10:00|7767.7|7765.9|7784.4|7782.6|7786.2|7784.4|7767.1|7765.3|0
1638375300000|2021-12-01 16:15:00|7784.7|7782.9|7788.4|7786.6|7791.2|7789.4|7776.3|7774.5|0
1638375600000|2021-12-01 16:20:00|7788.5|7786.7|7781|7779.2|7788.5|7786.7|7778.3|7776.5|0
1638375900000|2021-12-01 16:25:00|7781.1|7779.3|7773.2|7771.4|7782.7|7780.9|7772.2|7770.4|0
1638376200000|2021-12-01 16:30:00|7773.5|7771.7|7759|7757.2|7778.5|7776.7|7756.8|7755|0
1638376500000|2021-12-01 16:35:00|7759.7|7757.9|7756|7754.2|7764.2|7762.4|7749|7747.2|0
1638376800000|2021-12-01 16:40:00|7757.3|7755.5|7755.9|7754.1|7763.6|7761.8|7754|7752.2|0
1638377100000|2021-12-01 16:45:00|7755.7|7753.9|7754.3|7752.5|7758.7|7756.9|7745.2|7743.4|0
1638377400000|2021-12-01 16:50:00|7752.8|7751|7729.7|7727.9|7753.1|7751.3|7728|7726.2|0
1638377700000|2021-12-01 16:55:00|7729.9|7728.1|7706.3|7704.5|7730.7|7728.9|7698.3|7696.5|0
1638378000000|2021-12-01 17:00:00|7705.5|7703.7|7712.2|7710.4|7716.7|7714.9|7701.3|7699.5|0
1638378300000|2021-12-01 17:05:00|7711.3|7709.5|7709.2|7707.4|7718.4|7716.6|7701.1|7699.3|0
1638378600000|2021-12-01 17:10:00|7708.9|7707.1|7711.6|7709.8|7718.5|7716.7|7705.6|7703.8|0
1638378900000|2021-12-01 17:15:00|7710.5|7708.7|7718.7|7716.9|7727.6|7725.8|7709.6|7707.8|0
1638379200000|2021-12-01 17:20:00|7719.8|7718|7706.6|7704.8|7723.8|7722|7704.9|7703.1|0
1638379500000|2021-12-01 17:25:00|7707.3|7705.5|7699.9|7698.1|7711.1|7709.3|7695.4|7693.6|0
1638379800000|2021-12-01 17:30:00|7701.6|7699.8|7705.5|7703.7|7708.5|7706.7|7695.7|7693.9|0
1638380100000|2021-12-01 17:35:00|7705.7|7703.9|7701.9|7700.1|7706.2|7704.4|7694.9|7693.1|0
1638380400000|2021-12-01 17:40:00|7704.7|7702.9|7700.6|7698.8|7705.1|7703.3|7696.3|7694.5|0
1638380700000|2021-12-01 17:45:00|7700.4|7698.6|7694.8|7693|7706|7704.2|7693.5|7691.7|0
1638381000000|2021-12-01 17:50:00|7694.7|7692.9|7669.5|7667.7|7695|7693.2|7669.5|7667.7|0
1638381300000|2021-12-01 17:55:00|7670.5|7668.7|7652.6|7650.8|7670.7|7668.9|7649.3|7647.5|0
1638381600000|2021-12-01 18:00:00|7651.8|7650|7663|7661.2|7671.5|7669.7|7649.6|7647.8|0
1638381900000|2021-12-01 18:05:00|7664.9|7663.1|7644.3|7642.5|7669|7667.2|7637.7|7635.9|0
1638382200000|2021-12-01 18:10:00|7643.8|7642|7634.8|7633|7644.2|7642.4|7623.3|7621.5|0
1638382500000|2021-12-01 18:15:00|7634.3|7632.5|7630.4|7628.6|7645.7|7643.9|7630.4|7628.6|0
1638382800000|2021-12-01 18:20:00|7630.8|7629|7649.8|7648|7653.1|7651.3|7630.8|7629|0
1638383100000|2021-12-01 18:25:00|7650.1|7648.3|7659.8|7658|7662.4|7660.6|7649|7647.2|0
1638383400000|2021-12-01 18:30:00|7660.1|7658.3|7646.1|7644.3|7662.6|7660.8|7642.9|7641.1|0
1638383700000|2021-12-01 18:35:00|7645.2|7643.4|7649.9|7648.1|7658|7656.2|7645.2|7643.4|0
1638384000000|2021-12-01 18:40:00|7650.4|7648.6|7629.8|7628|7650.5|7648.7|7619.9|7618.1|0
1638384300000|2021-12-01 18:45:00|7628.5|7626.7|7596.7|7594.9|7629.4|7627.6|7594.6|7592.8|0
1638384600000|2021-12-01 18:50:00|7600.1|7598.3|7621.3|7619.5|7624.8|7623|7600|7598.2|0
1638384900000|2021-12-01 18:55:00|7620|7618.2|7635.3|7633.5|7636.8|7635|7620|7618.2|0
1638385200000|2021-12-01 19:00:00|7633.4|7631.6|7617.7|7615.9|7637.8|7636|7612.3|7610.5|0
1638385500000|2021-12-01 19:05:00|7618.9|7617.1|7608.7|7606.9|7624.4|7622.6|7607.7|7605.9|0
1638385800000|2021-12-01 19:10:00|7610.1|7608.3|7596.3|7594.5|7611.9|7610.1|7585.6|7583.8|0
1638386100000|2021-12-01 19:15:00|7596.4|7594.6|7576.9|7575.1|7601.8|7600|7572.9|7571.1|0
1638386400000|2021-12-01 19:20:00|7578.5|7576.7|7595.9|7594.1|7596|7594.2|7577.1|7575.3|0
1638386700000|2021-12-01 19:25:00|7595.7|7593.9|7610.9|7609.1|7616|7614.2|7594.5|7592.7|0
1638387000000|2021-12-01 19:30:00|7610.6|7608.8|7607.5|7605.7|7620.9|7619.1|7606|7604.2|0
1638387300000|2021-12-01 19:35:00|7607.1|7605.3|7610.8|7609|7614.9|7613.1|7596.8|7595|0
1638387600000|2021-12-01 19:40:00|7611.3|7609.5|7595.6|7593.8|7611.3|7609.5|7592.3|7590.5|0
1638387900000|2021-12-01 19:45:00|7595.5|7593.7|7612.7|7610.9|7615.8|7614|7587.9|7586.1|0
1638388200000|2021-12-01 19:50:00|7611.8|7610|7590.3|7588.5|7621.6|7619.8|7590.3|7588.5|0
1638388500000|2021-12-01 19:55:00|7591.7|7589.9|7586.2|7584.4|7602|7600.2|7584.4|7582.6|0
1638388800000|2021-12-01 20:00:00|7588.4|7586.6|7557.8|7556|7593.1|7591.3|7555.8|7554|0
1638389100000|2021-12-01 20:05:00|7556.9|7555.1|7541.6|7539.8|7563.5|7561.7|7540.9|7539.1|0
1638389400000|2021-12-01 20:10:00|7541.4|7539.6|7544.8|7543|7550.1|7548.3|7533.4|7531.6|0
1638389700000|2021-12-01 20:15:00|7544.6|7542.8|7510.1|7508.3|7544.6|7542.8|7506.9|7505.1|0
1638390000000|2021-12-01 20:20:00|7510.6|7508.8|7489.2|7487.4|7514.6|7512.8|7480.2|7478.4|0
1638390300000|2021-12-01 20:25:00|7489.3|7487.5|7504.9|7503.1|7516.6|7514.8|7475.5|7473.7|0
1638390600000|2021-12-01 20:30:00|7500.6|7498.8|7519.4|7517.6|7521|7519.2|7491.7|7489.9|0
1638390900000|2021-12-01 20:35:00|7515.8|7514|7528.6|7526.8|7533.7|7531.9|7508.1|7506.3|0
1638391200000|2021-12-01 20:40:00|7527.7|7525.9|7542.6|7540.8|7548|7546.2|7525.6|7523.8|0
1638391500000|2021-12-01 20:45:00|7540.2|7538.4|7501.9|7500.1|7545.5|7543.7|7501.6|7499.8|0
1638391800000|2021-12-01 20:50:00|7504|7502.2|7497.3|7495.5|7510.3|7508.5|7494.1|7492.3|0
1638392100000|2021-12-01 20:55:00|7497.5|7495.7|7457.1|7455.3|7499.3|7497.5|7455.4|7453.6|0
1638392400000|2021-12-01 21:00:00|7457.7|7454.7|7447.9|7444.9|7472.2|7469.2|7444.4|7441.4|0
1638182400000|2021-11-29 10:40:00|7732.4|7729.4|7732.3|7729.3|7734.3|7731.3|7731.6|7728.6|0
1638182700000|2021-11-29 10:45:00|7733.8|7730.8|7734.3|7731.3|7735.7|7732.7|7730.1|7727.1|0
1638183000000|2021-11-29 10:50:00|7734.2|7731.2|7737.8|7734.8|7737.9|7734.9|7733.7|7730.7|0
1638183300000|2021-11-29 10:55:00|7737.9|7734.9|7737|7734|7740.2|7737.2|7736.3|7733.3|0
1638183600000|2021-11-29 11:00:00|7737.1|7734.1|7742.1|7739.1|7743.4|7740.4|7735.8|7732.8|0
1638183900000|2021-11-29 11:05:00|7742.3|7739.3|7737.3|7734.3|7744.1|7741.1|7737.3|7734.3|0
1638184200000|2021-11-29 11:10:00|7737.2|7734.2|7735.7|7732.7|7741.5|7738.5|7735.7|7732.7|0
1638184500000|2021-11-29 11:15:00|7735.8|7732.8|7735.9|7732.9|7737.7|7734.7|7734.2|7731.2|0
1638184800000|2021-11-29 11:20:00|7735.7|7732.7|7732.9|7729.9|7735.7|7732.7|7731.7|7728.7|0
1638185100000|2021-11-29 11:25:00|7733.1|7730.1|7733.5|7730.5|7734.1|7731.1|7732.6|7729.6|0
1638185400000|2021-11-29 11:30:00|7733.4|7730.4|7729.6|7726.6|7733.4|7730.4|7729.5|7726.5|0
1638185700000|2021-11-29 11:35:00|7729.5|7726.5|7731.3|7728.3|7731.5|7728.5|7729.3|7726.3|0
1638186000000|2021-11-29 11:40:00|7731.4|7728.4|7729.7|7726.7|7731.8|7728.8|7729.3|7726.3|0
1638186300000|2021-11-29 11:45:00|7729.8|7726.8|7725.2|7722.2|7730.7|7727.7|7725.2|7722.2|0
1638186600000|2021-11-29 11:50:00|7725.1|7722.1|7719.4|7716.4|7725.4|7722.4|7717.6|7714.6|0
1638186900000|2021-11-29 11:55:00|7718.6|7715.6|7723.9|7720.9|7725.9|7722.9|7718.6|7715.6|0
1638187200000|2021-11-29 12:00:00|7722.2|7719.2|7712.5|7709.5|7722.3|7719.3|7712.4|7709.4|0
1638187500000|2021-11-29 12:05:00|7712.2|7709.2|7708.4|7705.4|7712.2|7709.2|7707.2|7704.2|0
1638187800000|2021-11-29 12:10:00|7708.2|7705.2|7703.7|7700.7|7710.5|7707.5|7702.8|7699.8|0
1638188100000|2021-11-29 12:15:00|7703.2|7700.2|7703.7|7700.7|7704|7701|7701|7698|0
1638188400000|2021-11-29 12:20:00|7703.6|7700.6|7706.9|7703.9|7709.7|7706.7|7703.6|7700.6|0
1638188700000|2021-11-29 12:25:00|7706.7|7703.7|7704.9|7701.9|7708.6|7705.6|7704.1|7701.1|0
1638189000000|2021-11-29 12:30:00|7704.8|7701.8|7710.7|7707.7|7711.5|7708.5|7703|7700|0
1638189300000|2021-11-29 12:35:00|7710.1|7707.1|7714.2|7711.2|7714.3|7711.3|7710.1|7707.1|0
1638189600000|2021-11-29 12:40:00|7713.7|7710.7|7717.9|7714.9|7718.1|7715.1|7713.1|7710.1|0
1638189900000|2021-11-29 12:45:00|7717.5|7714.5|7717|7714|7718.9|7715.9|7715.7|7712.7|0
1638190200000|2021-11-29 12:50:00|7717.2|7714.2|7716.2|7713.2|7718.6|7715.6|7715.7|7712.7|0
1638190500000|2021-11-29 12:55:00|7716.3|7713.3|7719.3|7716.3|7720.6|7717.6|7715.8|7712.8|0
1638190800000|2021-11-29 13:00:00|7719.2|7716.2|7714.3|7711.3|7719.9|7716.9|7713.2|7710.2|0
1638191100000|2021-11-29 13:05:00|7714.2|7711.2|7713|7710|7715.5|7712.5|7712.1|7709.1|0
1638191400000|2021-11-29 13:10:00|7713.1|7710.1|7715.3|7712.3|7715.8|7712.8|7712.7|7709.7|0
1638191700000|2021-11-29 13:15:00|7715.2|7712.2|7719|7716|7719.4|7716.4|7715.2|7712.2|0
1638192000000|2021-11-29 13:20:00|7718.9|7715.9|7723.7|7720.7|7723.7|7720.7|7718.7|7715.7|0
1638192300000|2021-11-29 13:25:00|7723.9|7720.9|7722.1|7719.1|7726.2|7723.2|7722.1|7719.1|0
1638192600000|2021-11-29 13:30:00|7722|7719|7723.7|7720.7|7725.2|7722.2|7721|7718|0
1638192900000|2021-11-29 13:35:00|7723.6|7720.6|7725.5|7722.5|7725.8|7722.8|7722.4|7719.4|0
1638193200000|2021-11-29 13:40:00|7725.4|7722.4|7727.8|7724.8|7728.8|7725.8|7725.4|7722.4|0
1638193500000|2021-11-29 13:45:00|7727.7|7724.7|7734.7|7731.7|7735.3|7732.3|7726.4|7723.4|0
1638193800000|2021-11-29 13:50:00|7734.9|7731.9|7739|7736|7739.9|7736.9|7734.3|7731.3|0
1638194100000|2021-11-29 13:55:00|7738.7|7735.7|7737|7734|7739|7736|7735.3|7732.3|0
1638194400000|2021-11-29 14:00:00|7737.1|7734.1|7744.9|7741.9|7744.9|7741.9|7736.7|7733.7|0
1638194700000|2021-11-29 14:05:00|7744.8|7741.8|7742.6|7739.6|7745.7|7742.7|7742.6|7739.6|0
1638195000000|2021-11-29 14:10:00|7742.5|7739.5|7741.5|7738.5|7742.9|7739.9|7739.3|7736.3|0
1638195300000|2021-11-29 14:15:00|7741.7|7738.7|7791.6|7788.6|7791.6|7788.6|7720.8|7717.8|0
1638195600000|2021-11-29 14:20:00|7792.2|7789.2|7796.1|7793.1|7810.6|7807.6|7780.3|7777.3|0
1638195900000|2021-11-29 14:25:00|7797.3|7794.3|7796.5|7793.5|7801.6|7798.6|7791.8|7788.8|0
1638196200000|2021-11-29 14:30:00|7795.8|7792.8|7757.7|7755.9|7824.5|7822.7|7757.1|7755.3|0
1638196500000|2021-11-29 14:35:00|7758.3|7756.5|7775.5|7773.7|7780.3|7778.5|7746.2|7744.4|0
1638196800000|2021-11-29 14:40:00|7775.1|7773.3|7756.2|7754.4|7776.4|7774.6|7751.1|7749.3|0
1638197100000|2021-11-29 14:45:00|7755.6|7753.8|7745.5|7743.7|7762.9|7761.1|7731.1|7729.3|0
1638197400000|2021-11-29 14:50:00|7745.4|7743.6|7489.7|7487.9|7768.4|7766.6|7477.2|7475.4|0
1638197700000|2021-11-29 14:55:00|7489.9|7488.1|7505.2|7503.4|7517.8|7516|7488.2|7486.4|0
1638198000000|2021-11-29 15:00:00|7509.6|7507.8|7502.5|7500.7|7515.3|7513.5|7500.6|7498.8|0
1638198300000|2021-11-29 15:05:00|7502.2|7500.4|7503.3|7498.3|7514.1|7512.3|7487.3|7485.5|0
1638198600000|2021-11-29 15:10:00|7502.5|7497.5|7782.8|7777.8|7797.3|7792.3|7501.7|7496.7|0
1638198900000|2021-11-29 15:15:00|7783.2|7778.2|7789|7784|7790.8|7785.8|7780.7|7775.7|0
1638199200000|2021-11-29 15:20:00|7789.4|7784.4|7786.6|7781.6|7789.8|7784.8|7779.7|7774.7|0
1638199500000|2021-11-29 15:25:00|7787|7782|7762|7757|7787.9|7782.9|7762|7757|0
1638199800000|2021-11-29 15:30:00|7762.2|7757.2|7759.1|7754.1|7767.2|7762.2|7753|7748|0
1638200100000|2021-11-29 15:35:00|7758.5|7753.5|7752.5|7747.5|7766.4|7761.4|7746.1|7741.1|0
1638200400000|2021-11-29 15:40:00|7752.1|7747.1|7752.6|7747.6|7755|7750|7744.5|7739.5|0
1638200700000|2021-11-29 15:45:00|7752.4|7747.4|7750.3|7745.3|7757.9|7752.9|7748.9|7743.9|0
1638201000000|2021-11-29 15:50:00|7750.5|7745.5|7750.6|7745.6|7757.8|7752.8|7746.8|7741.8|0
1638201300000|2021-11-29 15:55:00|7751.8|7746.8|7777|7775.2|7780.4|7778.6|7751.8|7746.8|0
1638201600000|2021-11-29 16:00:00|7776.3|7774.5|7768.5|7766.7|7777.1|7775.3|7765.8|7764|0
1638201900000|2021-11-29 16:05:00|7768.9|7767.1|7776.6|7774.8|7780.7|7778.9|7768.8|7767|0
1638202200000|2021-11-29 16:10:00|7777.1|7775.3|7775.7|7773.9|7782.7|7780.9|7774.4|7772.6|0
1638202500000|2021-11-29 16:15:00|7776|7774.2|7768.1|7766.3|7784|7782.2|7767.2|7765.4|0
1638202800000|2021-11-29 16:20:00|7768.3|7766.5|7775.2|7773.4|7777.1|7775.3|7767.6|7765.8|0
1638203100000|2021-11-29 16:25:00|7774.8|7773|7756.6|7754.8|7782.3|7780.5|7755|7753.2|0
1638203400000|2021-11-29 16:30:00|7756.3|7754.5|7765.8|7764|7777.6|7775.8|7755.5|7753.7|0
1638203700000|2021-11-29 16:35:00|7766|7764.2|7770.1|7768.3|7773.8|7772|7760.1|7758.3|0
1638204000000|2021-11-29 16:40:00|7769.9|7768.1|7773.2|7771.4|7781.8|7780|7769.9|7768.1|0
1638204300000|2021-11-29 16:45:00|7773.3|7771.5|7767.4|7765.6|7773.3|7771.5|7764.8|7763|0
1638204600000|2021-11-29 16:50:00|7767|7765.2|7768.6|7766.8|7774.3|7772.5|7765.5|7763.7|0
1638204900000|2021-11-29 16:55:00|7768.2|7766.4|7774.9|7773.1|7780.8|7779|7768.2|7766.4|0
1638205200000|2021-11-29 17:00:00|7774.4|7772.6|7783.1|7781.3|7787|7785.2|7770.1|7768.3|0
1638205500000|2021-11-29 17:05:00|7783|7781.2|7783.6|7781.8|7793.2|7791.4|7782.6|7780.8|0
1638205800000|2021-11-29 17:10:00|7784.1|7782.3|7788.7|7786.9|7790.2|7788.4|7784.1|7782.3|0
1638206100000|2021-11-29 17:15:00|7788.2|7786.4|7785.3|7783.5|7790.8|7789|7780.9|7779.1|0
1638206400000|2021-11-29 17:20:00|7785.1|7783.3|7780.9|7779.1|7791.2|7789.4|7780.5|7778.7|0
1638206700000|2021-11-29 17:25:00|7782.6|7780.8|7790.2|7788.4|7791.8|7790|7778.4|7776.6|0
1638207000000|2021-11-29 17:30:00|7790.3|7788.5|7794.9|7793.1|7795|7793.2|7783.7|7781.9|0
1638207300000|2021-11-29 17:35:00|7794.7|7792.9|7792.7|7790.9|7796.3|7794.5|7786.5|7784.7|0
1638207600000|2021-11-29 17:40:00|7792.3|7790.5|7799.2|7797.4|7803.7|7801.9|7792.3|7790.5|0
1638207900000|2021-11-29 17:45:00|7799.1|7797.3|7790.2|7788.4|7799.9|7798.1|7788.9|7787.1|0
1638208200000|2021-11-29 17:50:00|7789.6|7787.8|7784|7782.2|7791.9|7790.1|7779.6|7777.8|0
1638208500000|2021-11-29 17:55:00|7783.9|7782.1|7790.7|7788.9|7792.4|7790.6|7780.4|7778.6|0
1638208800000|2021-11-29 18:00:00|7791.3|7789.5|7796.8|7795|7797.7|7795.9|7789.6|7787.8|0
1638209100000|2021-11-29 18:05:00|7796.5|7794.7|7796.5|7794.7|7800.3|7798.5|7794.7|7792.9|0
1638209400000|2021-11-29 18:10:00|7797|7795.2|7788.8|7787|7798.7|7796.9|7787.3|7785.5|0
1638209700000|2021-11-29 18:15:00|7788.6|7786.8|7779.9|7778.1|7792.1|7790.3|7775.6|7773.8|0
1638210000000|2021-11-29 18:20:00|7780.1|7778.3|7782.6|7780.8|7783.1|7781.3|7775.5|7773.7|0
1638210300000|2021-11-29 18:25:00|7782.4|7780.6|7786.4|7784.6|7787.5|7785.7|7779.7|7777.9|0
1638210600000|2021-11-29 18:30:00|7786.3|7784.5|7786|7784.2|7793.8|7792|7784.4|7782.6|0
1638210900000|2021-11-29 18:35:00|7785.5|7783.7|7773.2|7771.4|7789.5|7787.7|7772.3|7770.5|0
1638211200000|2021-11-29 18:40:00|7774.4|7772.6|7781.4|7779.6|7783.4|7781.6|7774.4|7772.6|0
1638211500000|2021-11-29 18:45:00|7781.3|7779.5|7789.6|7787.8|7791.5|7789.7|7780.4|7778.6|0
1638211800000|2021-11-29 18:50:00|7789.5|7787.7|7793.2|7791.4|7793.3|7791.5|7785.4|7783.6|0
1638212100000|2021-11-29 18:55:00|7793.3|7791.5|7796.6|7794.8|7796.9|7795.1|7791.1|7789.3|0
1638212400000|2021-11-29 19:00:00|7796.5|7794.7|7789.5|7787.7|7798|7796.2|7785.1|7783.3|0
1638212700000|2021-11-29 19:05:00|7789.8|7788|7785.5|7783.7|7791.8|7790|7784|7782.2|0
1638213000000|2021-11-29 19:10:00|7786.1|7784.3|7783.9|7782.1|7789.5|7787.7|7783.9|7782.1|0
1638213300000|2021-11-29 19:15:00|7784|7782.2|7779.7|7777.9|7785.5|7783.7|7774.8|7773|0
1638213600000|2021-11-29 19:20:00|7779.8|7778|7780.4|7778.6|7784|7782.2|7778.4|7776.6|0
1638213900000|2021-11-29 19:25:00|7780.8|7779|7775.5|7773.7|7783.2|7781.4|7773.5|7771.7|0
1638214200000|2021-11-29 19:30:00|7776.6|7774.8|7775.4|7773.6|7778.5|7776.7|7770.2|7768.4|0
1638214500000|2021-11-29 19:35:00|7775.2|7773.4|7774.2|7772.4|7775.3|7773.5|7764.6|7762.8|0
1638214800000|2021-11-29 19:40:00|7774.7|7772.9|7785.4|7783.6|7788.1|7786.3|7774.7|7772.9|0
1638215100000|2021-11-29 19:45:00|7786.5|7784.7|7785.6|7783.8|7789.1|7787.3|7781.5|7779.7|0
1638215400000|2021-11-29 19:50:00|7784.9|7783.1|7777.4|7775.6|7790|7788.2|7776.1|7774.3|0
1638215700000|2021-11-29 19:55:00|7778.7|7776.9|7781.6|7779.8|7782.4|7780.6|7776.1|7774.3|0
1638216000000|2021-11-29 20:00:00|7781.3|7779.5|7779.1|7777.3|7786.6|7784.8|7777.8|7776|0
1638216300000|2021-11-29 20:05:00|7780.1|7778.3|7788.7|7786.9|7789.1|7787.3|7773.9|7772.1|0
1638216600000|2021-11-29 20:10:00|7788.4|7786.6|7793.9|7792.1|7794.3|7792.5|7785.5|7783.7|0
1638216900000|2021-11-29 20:15:00|7794|7792.2|7793.7|7791.9|7800.5|7798.7|7787.4|7785.6|0
1638217200000|2021-11-29 20:20:00|7794.1|7792.3|7783.8|7782|7795.2|7793.4|7780.5|7778.7|0
1638217500000|2021-11-29 20:25:00|7783.2|7781.4|7788.2|7786.4|7789.1|7787.3|7781.4|7779.6|0
1638217800000|2021-11-29 20:30:00|7787.2|7785.4|7797.5|7795.7|7797.5|7795.7|7784.2|7782.4|0
1638218100000|2021-11-29 20:35:00|7796.7|7794.9|7788.2|7786.4|7796.7|7794.9|7784.9|7783.1|0
1638218400000|2021-11-29 20:40:00|7788.5|7786.7|7790|7788.2|7790.3|7788.5|7780.4|7778.6|0
1638218700000|2021-11-29 20:45:00|7790.3|7788.5|7786.5|7784.7|7790.3|7788.5|7782|7780.2|0
1638219000000|2021-11-29 20:50:00|7785.7|7783.9|7787.5|7785.7|7789|7787.2|7780.1|7778.3|0
1638219300000|2021-11-29 20:55:00|7788.8|7787|7782.4|7780.6|7791.5|7789.7|7779.6|7777.8|0
1638219600000|2021-11-29 21:00:00|7783|7780|7783.5|7780.5|7787.3|7784.3|7780.1|7777.1|0
1638219900000|2021-11-29 21:05:00|7783.9|7780.9|7789.6|7786.6|7790.2|7787.2|7783.9|7780.9|0
1638220200000|2021-11-29 21:10:00|7789.5|7786.5|7789.2|7786.2|7791.6|7788.6|7789.1|7786.1|0
1638220500000|2021-11-29 21:15:00|7789.3|7786.3|7788.3|7785.3|7791.8|7788.8|7786|7783|0
1638220800000|2021-11-29 21:20:00|7787.5|7784.5|7790.3|7787.3|7790.3|7787.3|7786.4|7783.4|0
1638221100000|2021-11-29 21:25:00|7790.2|7787.2|7791|7788|7791.9|7788.9|7789.3|7786.3|0
1638221400000|2021-11-29 21:30:00|7791.1|7788.1|7792.2|7789.2|7792.3|7789.3|7790.6|7787.6|0
1638221700000|2021-11-29 21:35:00|7792.3|7789.3|7792.7|7789.7|7792.7|7789.7|7791.9|7788.9|0
1638222000000|2021-11-29 21:40:00|7792.9|7789.9|7792.9|7789.9|7793.6|7790.6|7791.7|7788.7|0
1638222300000|2021-11-29 21:45:00|7793|7790|7790.1|7787.1|7793.3|7790.3|7788.7|7785.7|0
1638222600000|2021-11-29 21:50:00|7790.2|7787.2|7789.3|7786.3|7790.8|7787.8|7788.7|7785.7|0
1638222900000|2021-11-29 21:55:00|7789.4|7786.4|7791.1|7788.1|7791.6|7788.6|7789.3|7786.3|0
1638223200000|2021-11-29 22:00:00|7791.2|7788.2|7790.1|7787.1|7791.2|7788.2|7789.6|7786.6|0
1638223500000|2021-11-29 22:05:00|7790|7787|7789.9|7786.9|7790.2|7787.2|7789.4|7786.4|0
1638223800000|2021-11-29 22:10:00|7790|7787|7788.6|7785.6|7790.3|7787.3|7788.3|7785.3|0
1638224100000|2021-11-29 22:15:00|7788.5|7785.5|7786.5|7783.5|7788.7|7785.7|7786.4|7783.4|0
1638224400000|2021-11-29 22:20:00|7786.3|7783.3|7788|7785|7788.6|7785.6|7786.3|7783.3|0
1638224700000|2021-11-29 22:25:00|7788.1|7785.1|7787.5|7784.5|7788.5|7785.5|7787.5|7784.5|0
1638225000000|2021-11-29 22:30:00|7787.4|7784.4|7788.5|7785.5|7789.1|7786.1|7786.9|7783.9|0
1638225300000|2021-11-29 22:35:00|7788.6|7785.6|7789.2|7786.2|7789.6|7786.6|7787.9|7784.9|0
1638225600000|2021-11-29 22:40:00|7789.4|7786.4|7789.9|7786.9|7790|7787|7788.4|7785.4|0
1638225900000|2021-11-29 22:45:00|7790|7787|7790.5|7787.5|7791.5|7788.5|7789.9|7786.9|0
1638226200000|2021-11-29 22:50:00|7789.9|7786.9|7790.7|7787.7|7791.6|7788.6|7789.6|7786.6|0
1638226500000|2021-11-29 22:55:00|7790.4|7787.4|7793.2|7790.2|7793.2|7790.2|7790.4|7787.4|0
1638226800000|2021-11-29 23:00:00|7793.3|7790.3|7795.7|7792.7|7796.5|7793.5|7793.3|7790.3|0
1638227100000|2021-11-29 23:05:00|7795.6|7792.6|7799.5|7796.5|7799.8|7796.8|7795.6|7792.6|0
1638227400000|2021-11-29 23:10:00|7799.4|7796.4|7801.8|7798.8|7802.5|7799.5|7799.3|7796.3|0
1638227700000|2021-11-29 23:15:00|7801.7|7798.7|7802.5|7799.5|7802.8|7799.8|7801.7|7798.7|0
1638228000000|2021-11-29 23:20:00|7802.4|7799.4|7805.2|7802.2|7805.4|7802.4|7802.4|7799.4|0
1638228300000|2021-11-29 23:25:00|7805.4|7802.4|7805.9|7802.9|7806.3|7803.3|7805.4|7802.4|0
1638228600000|2021-11-29 23:30:00|7805.8|7802.8|7804.9|7801.9|7806.4|7803.4|7804.3|7801.3|0
1638228900000|2021-11-29 23:35:00|7805|7802|7804.7|7801.7|7805.3|7802.3|7804.2|7801.2|0
1638229200000|2021-11-29 23:40:00|7804.9|7801.9|7804.7|7801.7|7805.4|7802.4|7804.4|7801.4|0
1638229500000|2021-11-29 23:45:00|7804.6|7801.6|7804.8|7801.8|7805.1|7802.1|7804.5|7801.5|0
1638229800000|2021-11-29 23:50:00|7804.9|7801.9|7805.7|7802.7|7805.9|7802.9|7804.9|7801.9|0
1638230100000|2021-11-29 23:55:00|7805.3|7802.3|7805|7802|7805.3|7802.3|7804.6|7801.6|0
1638230400000|2021-11-30 00:00:00|7805.1|7802.1|7804.4|7801.4|7805.1|7802.1|7804.4|7801.4|0
1638230700000|2021-11-30 00:05:00|7804.5|7801.5|7804.7|7801.7|7805|7802|7804.4|7801.4|0
1638231000000|2021-11-30 00:10:00|7804.6|7801.6|7803.5|7800.5|7805.5|7802.5|7803.4|7800.4|0
1638231300000|2021-11-30 00:15:00|7803.4|7800.4|7802.2|7799.2|7803.4|7800.4|7802.2|7799.2|0
1638231600000|2021-11-30 00:20:00|7801.8|7798.8|7801.7|7798.7|7802.1|7799.1|7800.1|7797.1|0
1638231900000|2021-11-30 00:25:00|7802.1|7799.1|7800.3|7797.3|7802.5|7799.5|7800.3|7797.3|0
1638232200000|2021-11-30 00:30:00|7800.4|7797.4|7802|7799|7802.1|7799.1|7800.4|7797.4|0
1638232500000|2021-11-30 00:35:00|7801.5|7798.5|7803.9|7800.9|7803.9|7800.9|7801.4|7798.4|0
1638232800000|2021-11-30 00:40:00|7804|7801|7806.3|7803.3|7806.4|7803.4|7803.9|7800.9|0
1638233100000|2021-11-30 00:45:00|7806.4|7803.4|7805.6|7802.6|7806.4|7803.4|7805.1|7802.1|0
1638233400000|2021-11-30 00:50:00|7805.7|7802.7|7806.6|7803.6|7806.9|7803.9|7805.3|7802.3|0
1638233700000|2021-11-30 00:55:00|7806.8|7803.8|7811|7806|7811|7806.8|7806.7|7803.7|0
1638234000000|2021-11-30 01:00:00|7811.1|7806.1|7810|7805|7813.4|7808.4|7809.3|7804.3|0
1638234300000|2021-11-30 01:05:00|7809.9|7804.9|7810|7805|7811.5|7806.5|7809.5|7804.5|0
1638234600000|2021-11-30 01:10:00|7809.8|7804.8|7810.7|7805.7|7811.1|7806.1|7809.7|7804.7|0
1638234900000|2021-11-30 01:15:00|7810.6|7805.6|7807.5|7802.5|7811.3|7806.3|7807.5|7802.5|0
1638235200000|2021-11-30 01:20:00|7807.4|7802.4|7808|7803|7808.1|7803.1|7805.2|7800.2|0
1638235500000|2021-11-30 01:25:00|7808.1|7803.1|7809.8|7804.8|7810.2|7805.2|7807.3|7802.3|0
1638235800000|2021-11-30 01:30:00|7809.7|7804.7|7808.8|7803.8|7810.8|7805.8|7807.6|7802.6|0
1638236100000|2021-11-30 01:35:00|7808.9|7803.9|7807.7|7802.7|7809|7804|7806.6|7801.6|0
1638236400000|2021-11-30 01:40:00|7807.8|7802.8|7809.1|7804.1|7809.4|7804.4|7806.5|7801.5|0
1638236700000|2021-11-30 01:45:00|7809|7804|7811|7806|7811.5|7806.5|7809|7804|0
1638237000000|2021-11-30 01:50:00|7811.1|7806.1|7811.5|7806.5|7812.2|7807.2|7810.4|7805.4|0
1638237300000|2021-11-30 01:55:00|7811.4|7806.4|7806.9|7801.9|7811.4|7806.4|7806.9|7801.9|0
1638237600000|2021-11-30 02:00:00|7806.7|7801.7|7807.3|7802.3|7807.4|7802.4|7804.5|7799.5|0
1638237900000|2021-11-30 02:05:00|7807.4|7802.4|7805.3|7800.3|7807.9|7802.9|7804.8|7799.8|0
1638238200000|2021-11-30 02:10:00|7805.2|7800.2|7804.3|7799.3|7806.2|7801.2|7803.1|7798.1|0
1638238500000|2021-11-30 02:15:00|7804.4|7799.4|7803.6|7798.6|7805.4|7800.4|7803.6|7798.6|0
1638238800000|2021-11-30 02:20:00|7803.8|7798.8|7798.8|7793.8|7804.3|7799.3|7798.7|7793.7|0
1638239100000|2021-11-30 02:25:00|7799|7794|7796.9|7791.9|7800.2|7795.2|7794|7789|0
1638239400000|2021-11-30 02:30:00|7796.7|7791.7|7796.1|7791.1|7797.1|7792.1|7794|7789|0
1638239700000|2021-11-30 02:35:00|7796|7791|7793.1|7788.1|7796.2|7791.2|7791.7|7786.7|0
1638240000000|2021-11-30 02:40:00|7793.3|7788.3|7794.8|7789.8|7795.7|7790.7|7791.9|7786.9|0
1638240300000|2021-11-30 02:45:00|7794.7|7789.7|7796|7791|7796.3|7791.3|7793.9|7788.9|0
1638240600000|2021-11-30 02:50:00|7795.9|7790.9|7795.5|7790.5|7797.9|7792.9|7795.3|7790.3|0
1638240900000|2021-11-30 02:55:00|7795.7|7790.7|7797.9|7792.9|7799.2|7794.2|7795.6|7790.6|0
1638241200000|2021-11-30 03:00:00|7798.1|7793.1|7796.5|7791.5|7798.7|7793.7|7795.9|7790.9|0
1638241500000|2021-11-30 03:05:00|7796.6|7791.6|7794.8|7789.8|7797.2|7792.2|7792.4|7787.4|0
1638241800000|2021-11-30 03:10:00|7795.3|7790.3|7792.2|7787.2|7795.7|7790.7|7792.2|7787.2|0
1638242100000|2021-11-30 03:15:00|7792|7787|7791.5|7786.5|7792|7787|7789.1|7784.1|0
1638242400000|2021-11-30 03:20:00|7791.8|7786.8|7792.5|7787.5|7792.9|7787.9|7790.9|7785.9|0
1638242700000|2021-11-30 03:25:00|7792.4|7787.4|7789.8|7784.8|7792.6|7787.6|7788.1|7783.1|0
1638243000000|2021-11-30 03:30:00|7790|7785|7792.9|7787.9|7793.8|7788.8|7788.3|7783.3|0
1638243300000|2021-11-30 03:35:00|7792.8|7787.8|7793.4|7788.4|7794.9|7789.9|7792.2|7787.2|0
1638243600000|2021-11-30 03:40:00|7793.5|7788.5|7795.3|7790.3|7795.4|7790.4|7792.6|7787.6|0
1638243900000|2021-11-30 03:45:00|7795.2|7790.2|7795|7790|7796.3|7791.3|7794.2|7789.2|0
1638244200000|2021-11-30 03:50:00|7795.1|7790.1|7794.5|7789.5|7796.5|7791.5|7794.3|7789.3|0
1638244500000|2021-11-30 03:55:00|7794.7|7789.7|7797.1|7792.1|7797.6|7792.6|7794.2|7789.2|0
1638244800000|2021-11-30 04:00:00|7797.7|7792.7|7801.5|7796.5|7802.7|7797.7|7797.3|7792.3|0
1638245100000|2021-11-30 04:05:00|7801.7|7796.7|7800.5|7795.5|7801.7|7796.7|7799.9|7794.9|0
1638245400000|2021-11-30 04:10:00|7800.6|7795.6|7799.9|7794.9|7801.8|7796.8|7799.7|7794.7|0
1638245700000|2021-11-30 04:15:00|7799.8|7794.8|7799.7|7794.7|7800.2|7795.2|7798.4|7793.4|0
1638246000000|2021-11-30 04:20:00|7799.8|7794.8|7798.5|7793.5|7800.5|7795.5|7798.3|7793.3|0
1638246300000|2021-11-30 04:25:00|7798.4|7793.4|7796.4|7791.4|7798.6|7793.6|7794|7789|0
1638246600000|2021-11-30 04:30:00|7796.5|7791.5|7795.7|7790.7|7799.8|7794.8|7795.7|7790.7|0
1638246900000|2021-11-30 04:35:00|7795.8|7790.8|7794.9|7789.9|7797.7|7792.7|7793|7788|0
1638247200000|2021-11-30 04:40:00|7794.8|7789.8|7791.6|7786.6|7794.8|7789.8|7791.1|7786.1|0
1638247500000|2021-11-30 04:45:00|7791.3|7786.3|7793.2|7788.2|7793.8|7788.8|7791|7786|0
1638247800000|2021-11-30 04:50:00|7793.1|7788.1|7796.6|7791.6|7797.4|7792.4|7792.2|7787.2|0
1638248100000|2021-11-30 04:55:00|7796.3|7791.3|7796.4|7791.4|7797|7792|7794.7|7789.7|0
1638248400000|2021-11-30 05:00:00|7796.3|7791.3|7792.9|7787.9|7797.3|7792.3|7792.8|7787.8|0
1638248700000|2021-11-30 05:05:00|7793|7788|7790.2|7785.2|7794.8|7789.8|7787.5|7782.5|0
1638249000000|2021-11-30 05:10:00|7790.5|7785.5|7755.2|7750.2|7790.9|7785.9|7754.5|7749.5|0
1638249300000|2021-11-30 05:15:00|7755.3|7750.3|7747.6|7742.6|7758.3|7753.3|7746|7741|0
1638249600000|2021-11-30 05:20:00|7747.5|7742.5|7745.5|7740.5|7748.2|7743.2|7738.8|7733.8|0
1638249900000|2021-11-30 05:25:00|7745.6|7740.6|7748.4|7743.4|7753.1|7748.1|7735.4|7730.4|0
1638250200000|2021-11-30 05:30:00|7748.6|7743.6|7751.4|7746.4|7752.8|7747.8|7741.5|7736.5|0
1638250500000|2021-11-30 05:35:00|7752.9|7747.9|7742.6|7737.6|7752.9|7747.9|7734.5|7729.5|0
1638250800000|2021-11-30 05:40:00|7742.5|7737.5|7731.1|7726.1|7742.5|7737.5|7730.8|7725.8|0
1638251100000|2021-11-30 05:45:00|7731.4|7726.4|7725.2|7720.2|7732.4|7727.4|7720.3|7715.3|0
1638251400000|2021-11-30 05:50:00|7725.3|7720.3|7730|7725|7732.2|7727.2|7723.1|7718.1|0
1638251700000|2021-11-30 05:55:00|7729.7|7724.7|7730|7725|7733.7|7728.7|7726.8|7721.8|0
1638252000000|2021-11-30 06:00:00|7730.1|7725.1|7716.1|7711.1|7733.3|7728.3|7714.3|7709.3|0
1638252300000|2021-11-30 06:05:00|7716.2|7711.2|7709|7704|7716.8|7711.8|7696.5|7691.5|0
1638252600000|2021-11-30 06:10:00|7708.6|7703.6|7721.4|7716.4|7724.4|7719.4|7708.6|7703.6|0
1638252900000|2021-11-30 06:15:00|7721.6|7716.6|7725.9|7720.9|7728|7723|7716.2|7711.2|0
1638253200000|2021-11-30 06:20:00|7726.3|7721.3|7731.8|7726.8|7738.1|7733.1|7723.6|7718.6|0
1638253500000|2021-11-30 06:25:00|7731.9|7726.9|7735.9|7730.9|7736.4|7731.4|7727.4|7722.4|0
1638253800000|2021-11-30 06:30:00|7735|7730|7734.7|7729.7|7739.5|7734.5|7732.7|7727.7|0
1638254100000|2021-11-30 06:35:00|7734.8|7729.8|7732.8|7727.8|7738.4|7733.4|7730.6|7725.6|0
1638254400000|2021-11-30 06:40:00|7732.7|7727.7|7736.1|7731.1|7738.9|7733.9|7729.2|7724.2|0
1638254700000|2021-11-30 06:45:00|7736|7731|7737.6|7732.6|7737.9|7732.9|7730.6|7725.6|0
1638255000000|2021-11-30 06:50:00|7737.5|7732.5|7741|7736|7744.2|7739.2|7736.4|7731.4|0
1638255300000|2021-11-30 06:55:00|7741.1|7736.1|7737.1|7732.1|7741.3|7736.3|7736.5|7731.5|0
1638255600000|2021-11-30 07:00:00|7736.7|7731.7|7723.6|7718.6|7736.7|7731.7|7719.1|7714.1|0
1638255900000|2021-11-30 07:05:00|7723.7|7718.7|7745.6|7740.6|7747.8|7742.8|7723.3|7718.3|0
1638256200000|2021-11-30 07:10:00|7745.7|7740.7|7741.2|7736.2|7747.9|7742.9|7733.7|7728.7|0
1638256500000|2021-11-30 07:15:00|7741.3|7736.3|7743.7|7738.7|7745.7|7740.7|7735|7730|0
1638256800000|2021-11-30 07:20:00|7742.9|7737.9|7742.1|7737.1|7750.4|7745.4|7739.5|7734.5|0
1638257100000|2021-11-30 07:25:00|7741.9|7736.9|7730|7725|7744.7|7739.7|7729.5|7724.5|0
1638257400000|2021-11-30 07:30:00|7730.4|7725.4|7725.6|7720.6|7734|7729|7725.4|7720.4|0
1638257700000|2021-11-30 07:35:00|7725.7|7720.7|7732.9|7727.9|7733.1|7728.1|7725.4|7720.4|0
1638258000000|2021-11-30 07:40:00|7733|7728|7725.7|7720.7|7734.9|7729.9|7724.8|7719.8|0
1638258300000|2021-11-30 07:45:00|7725.8|7720.8|7729.1|7724.1|7731.3|7726.3|7725.5|7720.5|0
1638258600000|2021-11-30 07:50:00|7729.2|7724.2|7735.2|7730.2|7736.8|7731.8|7729|7724|0
1638258900000|2021-11-30 07:55:00|7735|7730|7740.1|7735.1|7740.2|7735.2|7735|7730|0
1638259200000|2021-11-30 08:00:00|7740.6|7735.6|7743.5|7738.5|7744|7739|7735|7730|0
1638259500000|2021-11-30 08:05:00|7743.4|7738.4|7749|7744|7752.8|7747.8|7737.9|7732.9|0
1638259800000|2021-11-30 08:10:00|7749.4|7744.4|7741.7|7736.7|7750.3|7745.3|7737.8|7732.8|0
1638260100000|2021-11-30 08:15:00|7742.2|7737.2|7743.3|7738.3|7743.7|7738.7|7736.2|7731.2|0
1638260400000|2021-11-30 08:20:00|7743.4|7738.4|7746.7|7741.7|7747.1|7742.1|7738.8|7733.8|0
1638260700000|2021-11-30 08:25:00|7746.6|7741.6|7754.5|7749.5|7757.2|7752.2|7744.9|7739.9|0
1638261000000|2021-11-30 08:30:00|7753.6|7748.6|7752.8|7747.8|7756.2|7751.2|7750.6|7745.6|0
1638261300000|2021-11-30 08:35:00|7752.9|7747.9|7744.1|7739.1|7753.9|7748.9|7741|7736|0
1638261600000|2021-11-30 08:40:00|7744.2|7739.2|7743.8|7738.8|7749.5|7744.5|7740.2|7735.2|0
1638261900000|2021-11-30 08:45:00|7743.6|7738.6|7743.6|7738.6|7743.9|7738.9|7737.8|7732.8|0
1638262200000|2021-11-30 08:50:00|7743.1|7738.1|7751.4|7746.4|7752.2|7747.2|7741.4|7736.4|0
1638262500000|2021-11-30 08:55:00|7751.5|7746.5|7745.8|7740.8|7752.3|7747.3|7744.3|7739.3|0
1638262800000|2021-11-30 09:00:00|7745.7|7740.7|7731.4|7728.4|7746.3|7741.3|7723.1|7720.1|0
1638263100000|2021-11-30 09:05:00|7731.5|7728.5|7722.5|7719.5|7732.2|7729.2|7718.4|7715.4|0
1638263400000|2021-11-30 09:10:00|7722.4|7719.4|7719.8|7716.8|7726.9|7723.9|7716|7713|0
1638263700000|2021-11-30 09:15:00|7719.9|7716.9|7721.7|7718.7|7723.9|7720.9|7715|7712|0
1638264000000|2021-11-30 09:20:00|7721.8|7718.8|7717.2|7714.2|7723.6|7720.6|7716.2|7713.2|0
1638264300000|2021-11-30 09:25:00|7717.7|7714.7|7721.1|7718.1|7724.5|7721.5|7714.2|7711.2|0
1638264600000|2021-11-30 09:30:00|7721.3|7718.3|7718.6|7715.6|7722.3|7719.3|7713.4|7710.4|0
1638264900000|2021-11-30 09:35:00|7718.5|7715.5|7720.5|7717.5|7721.4|7718.4|7715.2|7712.2|0
1638265200000|2021-11-30 09:40:00|7720.8|7717.8|7719.5|7716.5|7727.8|7724.8|7719.5|7716.5|0
1638265500000|2021-11-30 09:45:00|7720.9|7717.9|7725.5|7722.5|7726.3|7723.3|7719.6|7716.6|0
1638265800000|2021-11-30 09:50:00|7725.3|7722.3|7737.1|7734.1|7737.9|7734.9|7721.4|7718.4|0
1638266100000|2021-11-30 09:55:00|7737.2|7734.2|7743.1|7740.1|7743.2|7740.2|7729.2|7726.2|0
1638266400000|2021-11-30 10:00:00|7740.5|7737.5|7738.9|7735.9|7744.3|7741.3|7735.7|7732.7|0
1638266700000|2021-11-30 10:05:00|7738.8|7735.8|7735.2|7732.2|7741.1|7738.1|7733.6|7730.6|0
1638267000000|2021-11-30 10:10:00|7735.1|7732.1|7737.3|7734.3|7738.1|7735.1|7734.5|7731.5|0
1638267300000|2021-11-30 10:15:00|7737|7734|7735.9|7732.9|7738|7735|7733.3|7730.3|0
1638267600000|2021-11-30 10:20:00|7736.1|7733.1|7730.9|7727.9|7736.2|7733.2|7730.4|7727.4|0
1638267900000|2021-11-30 10:25:00|7730.7|7727.7|7730.5|7727.5|7733.2|7730.2|7725|7722|0
1638268200000|2021-11-30 10:30:00|7730.6|7727.6|7735|7732|7736.6|7733.6|7727.3|7724.3|0
1638268500000|2021-11-30 10:35:00|7735.1|7732.1|7733.8|7730.8|7736.9|7733.9|7730.5|7727.5|0
1638268800000|2021-11-30 10:40:00|7736.5|7733.5|7734.5|7731.5|7737|7734|7732.3|7729.3|0
1638269100000|2021-11-30 10:45:00|7734.4|7731.4|7727.6|7724.6|7734.4|7731.4|7724.4|7721.4|0
1638269400000|2021-11-30 10:50:00|7728.9|7725.9|7730.2|7727.2|7733.3|7730.3|7726.7|7723.7|0
1638269700000|2021-11-30 10:55:00|7730.1|7727.1|7733.5|7730.5|7733.7|7730.7|7727.9|7724.9|0
1638270000000|2021-11-30 11:00:00|7733.6|7730.6|7730.8|7727.8|7734.9|7731.9|7729.7|7726.7|0
1638270300000|2021-11-30 11:05:00|7730.7|7727.7|7730.1|7727.1|7731.6|7728.6|7729.1|7726.1|0
1638270600000|2021-11-30 11:10:00|7730.3|7727.3|7732.5|7729.5|7732.9|7729.9|7729.1|7726.1|0
1638270900000|2021-11-30 11:15:00|7732.2|7729.2|7731.6|7728.6|7732.8|7729.8|7730.2|7727.2|0
1638271200000|2021-11-30 11:20:00|7731.5|7728.5|7731.2|7728.2|7732.5|7729.5|7728.8|7725.8|0
1638271500000|2021-11-30 11:25:00|7732|7729|7735.3|7732.3|7737.6|7734.6|7731.9|7728.9|0
1638271800000|2021-11-30 11:30:00|7735.2|7732.2|7735.6|7732.6|7737|7734|7734.7|7731.7|0
1638272100000|2021-11-30 11:35:00|7735.7|7732.7|7736.2|7733.2|7738|7735|7735.3|7732.3|0
1638272400000|2021-11-30 11:40:00|7736.5|7733.5|7740.9|7737.9|7740.9|7737.9|7736.5|7733.5|0
1638272700000|2021-11-30 11:45:00|7741.3|7738.3|7740.7|7737.7|7743|7740|7740.7|7737.7|0
1638273000000|2021-11-30 11:50:00|7740.6|7737.6|7736.4|7733.4|7740.8|7737.8|7735.4|7732.4|0
1638273300000|2021-11-30 11:55:00|7736.3|7733.3|7733.5|7730.5|7736.3|7733.3|7733.1|7730.1|0
1638273600000|2021-11-30 12:00:00|7736.6|7733.6|7748.6|7745.6|7749.7|7746.7|7735.7|7732.7|0
1638273900000|2021-11-30 12:05:00|7748.5|7745.5|7749.1|7746.1|7749.6|7746.6|7746.2|7743.2|0
1638274200000|2021-11-30 12:10:00|7749.3|7746.3|7753.2|7750.2|7753.3|7750.3|7749.3|7746.3|0
1638274500000|2021-11-30 12:15:00|7752.7|7749.7|7753.5|7750.5|7755.3|7752.3|7752.4|7749.4|0
1638274800000|2021-11-30 12:20:00|7754.3|7751.3|7762.7|7759.7|7763.1|7760.1|7753.9|7750.9|0
1638275100000|2021-11-30 12:25:00|7763.3|7760.3|7766.3|7763.3|7769.4|7766.4|7763.2|7760.2|0
1638275400000|2021-11-30 12:30:00|7766.1|7763.1|7761.6|7758.6|7766.1|7763.1|7761.4|7758.4|0
1638275700000|2021-11-30 12:35:00|7761.1|7758.1|7756.5|7753.5|7761.1|7758.1|7755.3|7752.3|0
1638276000000|2021-11-30 12:40:00|7756.9|7753.9|7756.2|7753.2|7758.8|7755.8|7756.1|7753.1|0
1638276300000|2021-11-30 12:45:00|7756.4|7753.4|7753.9|7750.9|7756.9|7753.9|7753.1|7750.1|0
1638276600000|2021-11-30 12:50:00|7754|7751|7757.1|7754.1|7757.2|7754.2|7752.8|7749.8|0
1638276900000|2021-11-30 12:55:00|7757|7754|7757|7754|7757.4|7754.4|7756.2|7753.2|0
1638277200000|2021-11-30 13:00:00|7757.1|7754.1|7756.3|7753.3|7757.7|7754.7|7755.9|7752.9|0
1638277500000|2021-11-30 13:05:00|7756.4|7753.4|7754.4|7751.4|7756.4|7753.4|7753.8|7750.8|0
1638277800000|2021-11-30 13:10:00|7754.7|7751.7|7748.2|7745.2|7755.1|7752.1|7748.2|7745.2|0
1638278100000|2021-11-30 13:15:00|7748.5|7745.5|7753.1|7750.1|7753.1|7750.1|7747.4|7744.4|0
1638278400000|2021-11-30 13:20:00|7753.4|7750.4|7751.3|7748.3|7754.3|7751.3|7750.5|7747.5|0
1638278700000|2021-11-30 13:25:00|7751.8|7748.8|7753.4|7750.4|7754.3|7751.3|7751.6|7748.6|0
1638279000000|2021-11-30 13:30:00|7753.7|7750.7|7746.5|7743.5|7754.7|7751.7|7746.2|7743.2|0
1638279300000|2021-11-30 13:35:00|7746.3|7743.3|7750.3|7747.3|7750.3|7747.3|7743.1|7740.1|0
1638279600000|2021-11-30 13:40:00|7750.1|7747.1|7750.4|7747.4|7751.5|7748.5|7748|7745|0
1638279900000|2021-11-30 13:45:00|7750.5|7747.5|7752.6|7749.6|7755.1|7752.1|7750.4|7747.4|0
1638280200000|2021-11-30 13:50:00|7752.7|7749.7|7755.8|7752.8|7756.7|7753.7|7752|7749|0
1638280500000|2021-11-30 13:55:00|7755.7|7752.7|7771.6|7768.6|7772.9|7769.9|7755.2|7752.2|0
1638280800000|2021-11-30 14:00:00|7771.4|7768.4|7776.3|7773.3|7777.3|7774.3|7771.1|7768.1|0
1638281100000|2021-11-30 14:05:00|7776.5|7773.5|7776.5|7773.5|7779.4|7776.4|7776.1|7773.1|0
1638281400000|2021-11-30 14:10:00|7776.8|7773.8|7774.9|7771.9|7779.1|7776.1|7774.5|7771.5|0
1638281700000|2021-11-30 14:15:00|7775|7772|7772|7769|7775.7|7772.7|7770.3|7767.3|0
1638282000000|2021-11-30 14:20:00|7772.3|7769.3|7779.1|7776.1|7779.8|7776.8|7771.8|7768.8|0
1638282300000|2021-11-30 14:25:00|7775.9|7772.9|7767.3|7764.3|7778.9|7775.9|7766.3|7763.3|0
1638282600000|2021-11-30 14:30:00|7768|7765|7782.8|7781|7783.3|7781.5|7752.8|7751|0
1638282900000|2021-11-30 14:35:00|7784|7782.2|7775.8|7774|7789.6|7787.8|7767.7|7765.9|0
1638283200000|2021-11-30 14:40:00|7775.9|7774.1|7782.6|7780.8|7791.8|7790|7771|7769.2|0
1638283500000|2021-11-30 14:45:00|7785.3|7783.5|7790.3|7788.5|7804.9|7803.1|7782.2|7780.4|0
1638283800000|2021-11-30 14:50:00|7793|7791.2|7804|7802.2|7805.2|7803.4|7784.3|7782.5|0
1638284100000|2021-11-30 14:55:00|7804.2|7802.4|7809.9|7808.1|7819.2|7817.4|7803.4|7801.6|0
1638284400000|2021-11-30 15:00:00|7810.3|7808.5|7817.5|7815.7|7827.8|7826|7807.9|7806.1|0
1638284700000|2021-11-30 15:05:00|7817.8|7816|7822.4|7820.6|7823.3|7821.5|7806|7804.2|0
1638285000000|2021-11-30 15:10:00|7822|7820.2|7804.1|7802.3|7826.7|7824.9|7797.2|7795.4|0
1638285300000|2021-11-30 15:15:00|7803.8|7802|7802.6|7800.8|7814.6|7812.8|7800.6|7798.8|0
1638285600000|2021-11-30 15:20:00|7804|7802.2|7791.7|7789.9|7804.1|7802.3|7779.9|7778.1|0
1638285900000|2021-11-30 15:25:00|7792|7790.2|7805|7803.2|7806.1|7804.3|7791.4|7789.6|0
1638286200000|2021-11-30 15:30:00|7805.2|7803.4|7802.2|7800.4|7814.4|7812.6|7800|7798.2|0
1638286500000|2021-11-30 15:35:00|7802.1|7800.3|7768.1|7766.3|7810.3|7808.5|7757.5|7755.7|0
1638286800000|2021-11-30 15:40:00|7769.2|7767.4|7760.9|7759.1|7776.1|7774.3|7757.8|7756|0
1638287100000|2021-11-30 15:45:00|7761.5|7759.7|7714.6|7712.8|7761.5|7759.7|7710.6|7708.8|0
1638287400000|2021-11-30 15:50:00|7714.5|7712.7|7686.8|7685|7720.7|7718.9|7685.9|7684.1|0
1638287700000|2021-11-30 15:55:00|7685.6|7683.8|7643.9|7642.1|7685.6|7683.8|7643.9|7642.1|0
1638288000000|2021-11-30 16:00:00|7644|7642.2|7666.1|7664.3|7676.8|7675|7633.1|7631.3|0
1638288300000|2021-11-30 16:05:00|7665.2|7663.4|7669.6|7667.8|7673.6|7671.8|7658.2|7656.4|0
1638288600000|2021-11-30 16:10:00|7669.7|7667.9|7684.6|7682.8|7684.9|7683.1|7655.2|7653.4|0
1638288900000|2021-11-30 16:15:00|7685.6|7683.8|7668.1|7666.3|7689.4|7687.6|7665.1|7663.3|0
1638289200000|2021-11-30 16:20:00|7665.4|7663.6|7647.3|7645.5|7679.5|7677.7|7646.2|7644.4|0
1638289500000|2021-11-30 16:25:00|7647|7645.2|7658.9|7657.1|7664.9|7663.1|7647|7645.2|0
1638289800000|2021-11-30 16:30:00|7657.5|7655.7|7640.3|7638.5|7673.7|7671.9|7640.3|7638.5|0
1638290100000|2021-11-30 16:35:00|7640.2|7638.4|7650.2|7648.4|7656|7654.2|7640.1|7638.3|0
1638290400000|2021-11-30 16:40:00|7649.7|7647.9|7631.4|7629.6|7649.7|7647.9|7619|7617.2|0
1638290700000|2021-11-30 16:45:00|7630.1|7628.3|7630.3|7628.5|7635.1|7633.3|7609.5|7607.7|0
1638291000000|2021-11-30 16:50:00|7629.6|7627.8|7617.6|7615.8|7633.8|7632|7613.8|7612|0
1638291300000|2021-11-30 16:55:00|7617.9|7616.1|7639.5|7637.7|7640|7638.2|7617.9|7616.1|0
1638291600000|2021-11-30 17:00:00|7640|7638.2|7612.8|7611|7640.4|7638.6|7607.6|7605.8|0
1638291900000|2021-11-30 17:05:00|7612.9|7611.1|7607.7|7605.9|7617.6|7615.8|7596.7|7594.9|0
1638292200000|2021-11-30 17:10:00|7607.6|7605.8|7611.9|7610.1|7626.5|7624.7|7597.9|7596.1|0
1638292500000|2021-11-30 17:15:00|7611.7|7609.9|7634.3|7632.5|7634.3|7632.5|7611.7|7609.9|0
1638292800000|2021-11-30 17:20:00|7634.7|7632.9|7640.7|7638.9|7640.7|7638.9|7624.5|7622.7|0
1638293100000|2021-11-30 17:25:00|7640.6|7638.8|7639.2|7637.4|7644.6|7642.8|7634.9|7633.1|0
1638293400000|2021-11-30 17:30:00|7639.5|7637.7|7648.2|7646.4|7652.2|7650.4|7632|7630.2|0
1638293700000|2021-11-30 17:35:00|7648.8|7647|7651.8|7650|7655.1|7653.3|7644.6|7642.8|0
1638294000000|2021-11-30 17:40:00|7651.9|7650.1|7652.4|7650.6|7659.9|7658.1|7638|7636.2|0
1638294300000|2021-11-30 17:45:00|7649.8|7648|7639|7637.2|7651.4|7649.6|7637.6|7635.8|0
1638294600000|2021-11-30 17:50:00|7639.8|7638|7648.8|7647|7653.5|7651.7|7636.8|7635|0
1638294900000|2021-11-30 17:55:00|7651|7649.2|7631.8|7630|7655.3|7653.5|7626.8|7625|0
1638295200000|2021-11-30 18:00:00|7632.8|7631|7624.5|7622.7|7640.2|7638.4|7623.7|7621.9|0
1638295500000|2021-11-30 18:05:00|7627.7|7625.9|7629.3|7627.5|7639.9|7638.1|7627.5|7625.7|0
1638295800000|2021-11-30 18:10:00|7629.5|7627.7|7627.9|7626.1|7633.4|7631.6|7624.9|7623.1|0
1638296100000|2021-11-30 18:15:00|7628.3|7626.5|7627.1|7625.3|7641.8|7640|7627.1|7625.3|0
1638296400000|2021-11-30 18:20:00|7627.7|7625.9|7639.5|7637.7|7640.3|7638.5|7620.8|7619|0
1638296700000|2021-11-30 18:25:00|7639|7637.2|7637.3|7635.5|7643.9|7642.1|7631.7|7629.9|0
1638297000000|2021-11-30 18:30:00|7637.5|7635.7|7638.9|7637.1|7644.9|7643.1|7632.8|7631|0
1638297300000|2021-11-30 18:35:00|7639.2|7637.4|7657.8|7656|7661.5|7659.7|7637.7|7635.9|0
1638297600000|2021-11-30 18:40:00|7657.7|7655.9|7651.8|7650|7658.2|7656.4|7644.8|7643|0
1638297900000|2021-11-30 18:45:00|7651.3|7649.5|7653.2|7651.4|7657.1|7655.3|7648.9|7647.1|0
1638298200000|2021-11-30 18:50:00|7653|7651.2|7674.7|7672.9|7674.8|7673|7652.8|7651|0
1638298500000|2021-11-30 18:55:00|7674.9|7673.1|7679.3|7677.5|7679.3|7677.5|7668.5|7666.7|0
1638298800000|2021-11-30 19:00:00|7678.7|7676.9|7669|7667.2|7680.6|7678.8|7666.4|7664.6|0
1638299100000|2021-11-30 19:05:00|7669.8|7668|7672.6|7670.8|7677|7675.2|7659.4|7657.6|0
1638299400000|2021-11-30 19:10:00|7672|7670.2|7676.5|7674.7|7682.6|7680.8|7671.3|7669.5|0
1638299700000|2021-11-30 19:15:00|7676.3|7674.5|7676|7674.2|7680.3|7678.5|7662.9|7661.1|0
1638300000000|2021-11-30 19:20:00|7675.7|7673.9|7677.5|7675.7|7679.8|7678|7672.2|7670.4|0
1638300300000|2021-11-30 19:25:00|7677.3|7675.5|7670.3|7668.5|7685.3|7683.5|7667|7665.2|0
1638300600000|2021-11-30 19:30:00|7670.1|7668.3|7674.8|7673|7680.6|7678.8|7667.7|7665.9|0
1638300900000|2021-11-30 19:35:00|7675.1|7673.3|7668.5|7666.7|7678.6|7676.8|7667|7665.2|0
1638301200000|2021-11-30 19:40:00|7668.6|7666.8|7657.3|7655.5|7675.2|7673.4|7652|7650.2|0
1638301500000|2021-11-30 19:45:00|7657.5|7655.7|7644.6|7642.8|7660.1|7658.3|7643.6|7641.8|0
1638301800000|2021-11-30 19:50:00|7644.8|7643|7646.9|7645.1|7649.8|7648|7640.5|7638.7|0
1638302100000|2021-11-30 19:55:00|7647.4|7645.6|7654.1|7652.3|7658.2|7656.4|7644.4|7642.6|0
1638302400000|2021-11-30 20:00:00|7653.8|7652|7658.8|7657|7660|7658.2|7649.7|7647.9|0
1638302700000|2021-11-30 20:05:00|7659.3|7657.5|7646.3|7644.5|7661|7659.2|7645.3|7643.5|0
1638303000000|2021-11-30 20:10:00|7647.6|7645.8|7648.5|7646.7|7656.8|7655|7643.7|7641.9|0
1638303300000|2021-11-30 20:15:00|7648.6|7646.8|7653.1|7651.3|7654.5|7652.7|7646.1|7644.3|0
1638303600000|2021-11-30 20:20:00|7652.3|7650.5|7649.2|7647.4|7658.2|7656.4|7647.9|7646.1|0
1638303900000|2021-11-30 20:25:00|7649|7647.2|7640.5|7638.7|7649|7647.2|7637.6|7635.8|0
1638304200000|2021-11-30 20:30:00|7641.1|7639.3|7653.8|7652|7655.8|7654|7638.4|7636.6|0
1638304500000|2021-11-30 20:35:00|7653.9|7652.1|7646|7644.2|7654.6|7652.8|7643.6|7641.8|0
1638304800000|2021-11-30 20:40:00|7646.2|7644.4|7659.7|7657.9|7662.2|7660.4|7643.8|7642|0
1638305100000|2021-11-30 20:45:00|7659.8|7658|7649.9|7648.1|7666.1|7664.3|7649.9|7648.1|0
1638305400000|2021-11-30 20:50:00|7650|7648.2|7652|7650.2|7661.9|7660.1|7647.1|7645.3|0
1638305700000|2021-11-30 20:55:00|7652.4|7650.6|7670|7668.2|7679.2|7677.4|7652.4|7650.6|0
1638306000000|2021-11-30 21:00:00|7668.5|7666.7|7687.8|7684.8|7687.8|7684.8|7666.7|7663.7|0
1638306300000|2021-11-30 21:05:00|7687.9|7684.9|7682|7679|7690.6|7687.6|7680.9|7677.9|0
1638306600000|2021-11-30 21:10:00|7681.6|7678.6|7687.1|7684.1|7691.5|7688.5|7679.8|7676.8|0
1638306900000|2021-11-30 21:15:00|7687.2|7684.2|7687.3|7684.3|7689.3|7686.3|7681.8|7678.8|0
1638307200000|2021-11-30 21:20:00|7687.2|7684.2|7695.8|7692.8|7697.1|7694.1|7686.9|7683.9|0
1638307500000|2021-11-30 21:25:00|7695.7|7692.7|7692.9|7689.9|7696.3|7693.3|7691.1|7688.1|0
1638307800000|2021-11-30 21:30:00|7693|7690|7690.9|7687.9|7693.8|7690.8|7690.7|7687.7|0
1638308100000|2021-11-30 21:35:00|7691|7688|7692.4|7689.4|7692.5|7689.5|7690.1|7687.1|0
1638308400000|2021-11-30 21:40:00|7692.3|7689.3|7689.7|7686.7|7692.3|7689.3|7689.4|7686.4|0
1638308700000|2021-11-30 21:45:00|7689.8|7686.8|7693|7690|7693.1|7690.1|7689.7|7686.7|0
1638309000000|2021-11-30 21:50:00|7693.1|7690.1|7695.2|7692.2|7695.4|7692.4|7693|7690|0
1638309300000|2021-11-30 21:55:00|7695.3|7692.3|7695.1|7692.1|7695.8|7692.8|7694.3|7691.3|0
1638309600000|2021-11-30 22:00:00|7694.7|7691.7|7696.5|7693.5|7697|7694|7694.4|7691.4|0
1638309900000|2021-11-30 22:05:00|7696.6|7693.6|7696.8|7693.8|7697.3|7694.3|7695.7|7692.7|0
1638310200000|2021-11-30 22:10:00|7697|7694|7694.2|7691.2|7697|7694|7693.8|7690.8|0
1638310500000|2021-11-30 22:15:00|7694.4|7691.4|7693.4|7690.4|7695.1|7692.1|7693.2|7690.2|0
1638310800000|2021-11-30 22:20:00|7693.5|7690.5|7695.8|7692.8|7696.2|7693.2|7693.5|7690.5|0
1638311100000|2021-11-30 22:25:00|7695.9|7692.9|7697|7694|7697.7|7694.7|7695.9|7692.9|0
1638311400000|2021-11-30 22:30:00|7696.9|7693.9|7695.4|7692.4|7696.9|7693.9|7694.8|7691.8|0
1638311700000|2021-11-30 22:35:00|7695.3|7692.3|7695.4|7692.4|7696.3|7693.3|7694.9|7691.9|0
1638312000000|2021-11-30 22:40:00|7695.3|7692.3|7696.6|7693.6|7697.1|7694.1|7695.3|7692.3|0
1638312300000|2021-11-30 22:45:00|7696.7|7693.7|7697.1|7694.1|7698.1|7695.1|7696.7|7693.7|0
1638312600000|2021-11-30 22:50:00|7697.2|7694.2|7697|7694|7698|7695|7697|7694|0
1638312900000|2021-11-30 22:55:00|7697.1|7694.1|7697.1|7694.1|7697.3|7694.3|7696.5|7693.5|0
1638313200000|2021-11-30 23:00:00|7697.2|7694.2|7704.5|7701.5|7705.8|7702.8|7697.2|7694.2|0
1638313500000|2021-11-30 23:05:00|7704.4|7701.4|7703.7|7700.7|7705.5|7702.5|7703.4|7700.4|0
1638313800000|2021-11-30 23:10:00|7703.5|7700.5|7703.8|7700.8|7704.1|7701.1|7703|7700|0
1638314100000|2021-11-30 23:15:00|7703.9|7700.9|7704|7701|7706.2|7703.2|7703.8|7700.8|0
1638314400000|2021-11-30 23:20:00|7703.9|7700.9|7703.8|7700.8|7703.9|7700.9|7700.4|7697.4|0
1638314700000|2021-11-30 23:25:00|7703.7|7700.7|7704.9|7701.9|7705.2|7702.2|7703.3|7700.3|0
1638315000000|2021-11-30 23:30:00|7704.7|7701.7|7706.3|7703.3|7707.3|7704.3|7704.7|7701.7|0
1638315300000|2021-11-30 23:35:00|7706.4|7703.4|7703.4|7700.4|7706.4|7703.4|7703.1|7700.1|0
1638315600000|2021-11-30 23:40:00|7703.1|7700.1|7700.5|7697.5|7704|7701|7700.4|7697.4|0
1638315900000|2021-11-30 23:45:00|7700.4|7697.4|7700.7|7697.7|7702.6|7699.6|7699.9|7696.9|0
1638316200000|2021-11-30 23:50:00|7700.2|7697.2|7700|7697|7700.4|7697.4|7699.2|7696.2|0
1638316500000|2021-11-30 23:55:00|7699.9|7696.9|7701.8|7698.8|7702|7699|7699.9|7696.9|0
1638316800000|2021-12-01 00:00:00|7702|7699|7703.2|7700.2|7703.2|7700.2|7701|7698|0
1638317100000|2021-12-01 00:05:00|7703.1|7700.1|7702.6|7699.6|7705.4|7702.4|7702.4|7699.4|0
1638317400000|2021-12-01 00:10:00|7702.8|7699.8|7701.2|7698.2|7703.7|7700.7|7701.2|7698.2|0
1638317700000|2021-12-01 00:15:00|7701.1|7698.1|7693|7690|7701.1|7698.1|7692.7|7689.7|0
1638318000000|2021-12-01 00:20:00|7692.9|7689.9|7690.9|7687.9|7693.4|7690.4|7690.3|7687.3|0
1638318300000|2021-12-01 00:25:00|7690.8|7687.8|7692.9|7689.9|7693.5|7690.5|7690.5|7687.5|0
1638318600000|2021-12-01 00:30:00|7693|7690|7689.2|7686.2|7693.2|7690.2|7688.3|7685.3|0
1638318900000|2021-12-01 00:35:00|7689.1|7686.1|7687.7|7684.7|7690.4|7687.4|7684.8|7681.8|0
1638319200000|2021-12-01 00:40:00|7687.8|7684.8|7690|7687|7690.4|7687.4|7687.3|7684.3|0
1638319500000|2021-12-01 00:45:00|7690.4|7687.4|7690.1|7687.1|7692.9|7689.9|7690.1|7687.1|0
1638319800000|2021-12-01 00:50:00|7690.3|7687.3|7692.4|7689.4|7692.6|7689.6|7688.7|7685.7|0
1638320100000|2021-12-01 00:55:00|7692.6|7689.6|7691|7686|7694|7691|7688.2|7685.2|0
1638320400000|2021-12-01 01:00:00|7690.2|7685.2|7690.9|7685.9|7691|7686|7683.6|7678.6|0
1638320700000|2021-12-01 01:05:00|7691|7686|7696.9|7691.9|7699|7694|7690.6|7685.6|0
1638321000000|2021-12-01 01:10:00|7696.8|7691.8|7703.7|7698.7|7706.7|7701.7|7696.1|7691.1|0
1638321300000|2021-12-01 01:15:00|7703.6|7698.6|7705.2|7700.2|7707.9|7702.9|7700.6|7695.6|0
1638321600000|2021-12-01 01:20:00|7705.1|7700.1|7704.2|7699.2|7708.5|7703.5|7702.3|7697.3|0
1638321900000|2021-12-01 01:25:00|7704.1|7699.1|7711.1|7706.1|7711.3|7706.3|7703.4|7698.4|0
1638322200000|2021-12-01 01:30:00|7711|7706|7710|7705|7714.8|7709.8|7705.6|7700.6|0
1638322500000|2021-12-01 01:35:00|7709.6|7704.6|7714.3|7709.3|7714.6|7709.6|7709.6|7704.6|0
1638322800000|2021-12-01 01:40:00|7714.4|7709.4|7715.1|7710.1|7715.6|7710.6|7707.9|7702.9|0
1638323100000|2021-12-01 01:45:00|7715.2|7710.2|7715.1|7710.1|7718.8|7713.8|7713.8|7708.8|0
1638323400000|2021-12-01 01:50:00|7715|7710|7720.6|7715.6|7722.3|7717.3|7713.6|7708.6|0
1638323700000|2021-12-01 01:55:00|7720.8|7715.8|7721.5|7716.5|7725.1|7720.1|7719.6|7714.6|0
1638324000000|2021-12-01 02:00:00|7721.6|7716.6|7732.3|7727.3|7733.1|7728.1|7720.3|7715.3|0
1638324300000|2021-12-01 02:05:00|7732.4|7727.4|7730.8|7725.8|7734.1|7729.1|7730|7725|0
1638324600000|2021-12-01 02:10:00|7730.7|7725.7|7727.9|7722.9|7732.5|7727.5|7727.8|7722.8|0
1638324900000|2021-12-01 02:15:00|7728.5|7723.5|7729.5|7724.5|7730.5|7725.5|7726.6|7721.6|0
1638325200000|2021-12-01 02:20:00|7729.4|7724.4|7731.3|7726.3|7732.5|7727.5|7727.8|7722.8|0
1638325500000|2021-12-01 02:25:00|7731.8|7726.8|7736.7|7731.7|7737.8|7732.8|7730.7|7725.7|0
1638325800000|2021-12-01 02:30:00|7736.6|7731.6|7733.3|7728.3|7740.5|7735.5|7732.7|7727.7|0
1638326100000|2021-12-01 02:35:00|7733.1|7728.1|7739|7734|7739.6|7734.6|7733.1|7728.1|0
1638326400000|2021-12-01 02:40:00|7739.1|7734.1|7740.3|7735.3|7741|7736|7738.4|7733.4|0
1638326700000|2021-12-01 02:45:00|7740.5|7735.5|7737.6|7732.6|7741|7736|7737.4|7732.4|0
1638327000000|2021-12-01 02:50:00|7737.5|7732.5|7741|7736|7741|7736|7737.3|7732.3|0
1638327300000|2021-12-01 02:55:00|7741.1|7736.1|7743.7|7738.7|7743.9|7738.9|7740.2|7735.2|0
1638327600000|2021-12-01 03:00:00|7744|7739|7747.1|7742.1|7747.3|7742.3|7744|7739|0
1638327900000|2021-12-01 03:05:00|7747.3|7742.3|7746|7741|7748.9|7743.9|7745|7740|0
1638328200000|2021-12-01 03:10:00|7745.9|7740.9|7744.9|7739.9|7746.4|7741.4|7744.3|7739.3|0
1638328500000|2021-12-01 03:15:00|7745.3|7740.3|7745.9|7740.9|7747.3|7742.3|7745.3|7740.3|0
1638328800000|2021-12-01 03:20:00|7746.3|7741.3|7743.8|7738.8|7746.7|7741.7|7742.8|7737.8|0
1638329100000|2021-12-01 03:25:00|7743.7|7738.7|7746.6|7741.6|7747.9|7742.9|7743.3|7738.3|0
1638329400000|2021-12-01 03:30:00|7746.9|7741.9|7745.3|7740.3|7748.6|7743.6|7745.1|7740.1|0
1638329700000|2021-12-01 03:35:00|7745.4|7740.4|7743.5|7738.5|7747.2|7742.2|7743.3|7738.3|0
1638330000000|2021-12-01 03:40:00|7743.4|7738.4|7736.2|7731.2|7744|7739|7734.6|7729.6|0
1638330300000|2021-12-01 03:45:00|7736.5|7731.5|7741.1|7736.1|7742.4|7737.4|7736|7731|0
1638330600000|2021-12-01 03:50:00|7741.2|7736.2|7744.7|7739.7|7745.7|7740.7|7741.2|7736.2|0
1638330900000|2021-12-01 03:55:00|7744.8|7739.8|7746.2|7741.2|7746.8|7741.8|7744.6|7739.6|0
1638331200000|2021-12-01 04:00:00|7746.6|7741.6|7749.1|7744.1|7750.1|7745.1|7746.6|7741.6|0
1638331500000|2021-12-01 04:05:00|7749|7744|7750.4|7745.4|7752.1|7747.1|7748.4|7743.4|0
1638331800000|2021-12-01 04:10:00|7750.5|7745.5|7754.7|7749.7|7755.4|7750.4|7750.3|7745.3|0
1638332100000|2021-12-01 04:15:00|7754.8|7749.8|7753.2|7748.2|7757.4|7752.4|7752.6|7747.6|0
1638332400000|2021-12-01 04:20:00|7753.1|7748.1|7753.7|7748.7|7755.1|7750.1|7752.8|7747.8|0
1638332700000|2021-12-01 04:25:00|7753.6|7748.6|7756.5|7751.5|7756.7|7751.7|7753.4|7748.4|0
1638333000000|2021-12-01 04:30:00|7756.6|7751.6|7761.3|7756.3|7763.9|7758.9|7756|7751|0
1638333300000|2021-12-01 04:35:00|7761.2|7756.2|7763.7|7758.7|7765.9|7760.9|7760.8|7755.8|0
1638333600000|2021-12-01 04:40:00|7764.5|7759.5|7769.4|7764.4|7774.7|7769.7|7763.4|7758.4|0
1638333900000|2021-12-01 04:45:00|7769.3|7764.3|7771.5|7766.5|7775.7|7770.7|7769.1|7764.1|0
1638334200000|2021-12-01 04:50:00|7771.4|7766.4|7772.9|7767.9|7772.9|7767.9|7769.8|7764.8|0
1638334500000|2021-12-01 04:55:00|7772.8|7767.8|7772.2|7767.2|7773.8|7768.8|7770.3|7765.3|0
1638334800000|2021-12-01 05:00:00|7772.5|7767.5|7769.1|7764.1|7774|7769|7767.4|7762.4|0
1638335100000|2021-12-01 05:05:00|7769.2|7764.2|7770|7765|7770.6|7765.6|7767.8|7762.8|0
1638335400000|2021-12-01 05:10:00|7770.1|7765.1|7767.3|7762.3|7770.8|7765.8|7767.2|7762.2|0
1638335700000|2021-12-01 05:15:00|7767.5|7762.5|7770.5|7765.5|7770.8|7765.8|7767.5|7762.5|0
1638336000000|2021-12-01 05:20:00|7770.6|7765.6|7771.8|7766.8|7772.3|7767.3|7770.4|7765.4|0
1638336300000|2021-12-01 05:25:00|7772|7767|7769.4|7764.4|7772.7|7767.7|7769.1|7764.1|0
1638336600000|2021-12-01 05:30:00|7769.3|7764.3|7765.3|7760.3|7769.4|7764.4|7765.2|7760.2|0
1638336900000|2021-12-01 05:35:00|7765.2|7760.2|7769.7|7764.7|7769.7|7764.7|7765.1|7760.1|0
1638337200000|2021-12-01 05:40:00|7769.6|7764.6|7770.6|7765.6|7771.4|7766.4|7769.3|7764.3|0
1638337500000|2021-12-01 05:45:00|7770.7|7765.7|7771.4|7766.4|7771.5|7766.5|7770|7765|0
1638337800000|2021-12-01 05:50:00|7771.3|7766.3|7769.6|7764.6|7771.6|7766.6|7769.4|7764.4|0
1638338100000|2021-12-01 05:55:00|7769.8|7764.8|7769.6|7764.6|7771.4|7766.4|7767.3|7762.3|0
1638338400000|2021-12-01 06:00:00|7769.8|7764.8|7767.3|7762.3|7771.4|7766.4|7765.1|7760.1|0
1638338700000|2021-12-01 06:05:00|7767.5|7762.5|7784.3|7779.3|7784.6|7779.6|7767.5|7762.5|0
1638339000000|2021-12-01 06:10:00|7783.9|7778.9|7784.8|7779.8|7787.5|7782.5|7782.8|7777.8|0
1638339300000|2021-12-01 06:15:00|7784.9|7779.9|7784.2|7779.2|7788.9|7783.9|7784.1|7779.1|0
1638339600000|2021-12-01 06:20:00|7784.1|7779.1|7786.8|7781.8|7789.5|7784.5|7784.1|7779.1|0
1638339900000|2021-12-01 06:25:00|7786.7|7781.7|7788.3|7783.3|7788.5|7783.5|7783.8|7778.8|0
1638340200000|2021-12-01 06:30:00|7788.4|7783.4|7788.4|7783.4|7791.8|7786.8|7786.6|7781.6|0
1638340500000|2021-12-01 06:35:00|7788.6|7783.6|7786.9|7781.9|7790.4|7785.4|7785.4|7780.4|0
1638340800000|2021-12-01 06:40:00|7786.8|7781.8|7779.8|7774.8|7786.8|7781.8|7779.1|7774.1|0
1638341100000|2021-12-01 06:45:00|7779.9|7774.9|7776.2|7771.2|7780.9|7775.9|7774.3|7769.3|0
1638341400000|2021-12-01 06:50:00|7776.1|7771.1|7779.3|7774.3|7779.8|7774.8|7775.7|7770.7|0
1638341700000|2021-12-01 06:55:00|7779.4|7774.4|7780.3|7775.3|7782.7|7777.7|7778.6|7773.6|0
1638342000000|2021-12-01 07:00:00|7780.1|7775.1|7773.5|7768.5|7785.7|7780.7|7773.3|7768.3|0
1638342300000|2021-12-01 07:05:00|7773.6|7768.6|7780.3|7775.3|7782.8|7777.8|7771.5|7766.5|0
1638342600000|2021-12-01 07:10:00|7780.2|7775.2|7782|7777|7783.7|7778.7|7780|7775|0
1638342900000|2021-12-01 07:15:00|7781.9|7776.9|7782.1|7777.1|7784.6|7779.6|7781.1|7776.1|0
1638343200000|2021-12-01 07:20:00|7782.2|7777.2|7776.5|7771.5|7782.8|7777.8|7776.4|7771.4|0
1638343500000|2021-12-01 07:25:00|7776.2|7771.2|7775.4|7770.4|7777.4|7772.4|7774|7769|0
1638343800000|2021-12-01 07:30:00|7775.5|7770.5|7775.3|7770.3|7780.1|7775.1|7774.8|7769.8|0
1638344100000|2021-12-01 07:35:00|7775.5|7770.5|7779.3|7774.3|7781.6|7776.6|7775.2|7770.2|0
1638344400000|2021-12-01 07:40:00|7779.1|7774.1|7786.5|7781.5|7786.7|7781.7|7778.5|7773.5|0
1638344700000|2021-12-01 07:45:00|7786.4|7781.4|7785.8|7780.8|7787.3|7782.3|7783.4|7778.4|0
1638345000000|2021-12-01 07:50:00|7785.7|7780.7|7780.2|7775.2|7786|7781|7779.3|7774.3|0
1638345300000|2021-12-01 07:55:00|7780.8|7775.8|7780|7775|7781.3|7776.3|7777.2|7772.2|0
1638345600000|2021-12-01 08:00:00|7779.8|7774.8|7772.2|7767.2|7779.9|7774.9|7768.5|7763.5|0
1638345900000|2021-12-01 08:05:00|7772.3|7767.3|7761.6|7756.6|7774|7769|7761.4|7756.4|0
1638346200000|2021-12-01 08:10:00|7761.2|7756.2|7757.6|7752.6|7761.9|7756.9|7757.1|7752.1|0
1638346500000|2021-12-01 08:15:00|7757.5|7752.5|7769.6|7764.6|7770|7765|7756.8|7751.8|0
1638346800000|2021-12-01 08:20:00|7769.8|7764.8|7765|7760|7770.1|7765.1|7764.1|7759.1|0
1638347100000|2021-12-01 08:25:00|7764.9|7759.9|7759.6|7754.6|7766.1|7761.1|7758.1|7753.1|0
1638347400000|2021-12-01 08:30:00|7759.2|7754.2|7755|7750|7759.2|7754.2|7748.3|7743.3|0
1638347700000|2021-12-01 08:35:00|7755.1|7750.1|7752.7|7747.7|7755.8|7750.8|7746.7|7741.7|0
1638348000000|2021-12-01 08:40:00|7752.5|7747.5|7746.1|7741.1|7753.9|7748.9|7744.7|7739.7|0
1638348300000|2021-12-01 08:45:00|7746|7741|7750.5|7745.5|7750.8|7745.8|7744.2|7739.2|0
1638348600000|2021-12-01 08:50:00|7750.8|7745.8|7752.4|7747.4|7755.8|7750.8|7748.1|7743.1|0
1638348900000|2021-12-01 08:55:00|7752.3|7747.3|7760.9|7755.9|7763.1|7758.1|7750.2|7745.2|0
1638349200000|2021-12-01 09:00:00|7761|7756|7774.5|7771.5|7775.4|7772.4|7760|7755|0
1638349500000|2021-12-01 09:05:00|7774.3|7771.3|7779.9|7776.9|7780.9|7777.9|7772.6|7769.6|0
1638349800000|2021-12-01 09:10:00|7780|7777|7769.9|7766.9|7780.7|7777.7|7766.6|7763.6|0
1638350100000|2021-12-01 09:15:00|7770|7767|7777.9|7774.9|7780.6|7777.6|7770|7767|0
1638350400000|2021-12-01 09:20:00|7778.3|7775.3|7778.2|7775.2|7781.1|7778.1|7776.7|7773.7|0
1638350700000|2021-12-01 09:25:00|7778.1|7775.1|7777.4|7774.4|7779.1|7776.1|7774.2|7771.2|0
1638351000000|2021-12-01 09:30:00|7777.5|7774.5|7781.1|7778.1|7782.1|7779.1|7777.5|7774.5|0
1638351300000|2021-12-01 09:35:00|7781.3|7778.3|7789.6|7786.6|7790.2|7787.2|7779|7776|0
1638351600000|2021-12-01 09:40:00|7789.7|7786.7|7788.1|7785.1|7790.5|7787.5|7785.8|7782.8|0
1638351900000|2021-12-01 09:45:00|7788|7785|7787.2|7784.2|7789.7|7786.7|7785.5|7782.5|0
1638352200000|2021-12-01 09:50:00|7787|7784|7785.5|7782.5|7787.9|7784.9|7785|7782|0
1638352500000|2021-12-01 09:55:00|7785.6|7782.6|7786.4|7783.4|7787.3|7784.3|7785.4|7782.4|0
1638352800000|2021-12-01 10:00:00|7786.3|7783.3|7788.3|7785.3|7788.5|7785.5|7785.2|7782.2|0
1638353100000|2021-12-01 10:05:00|7788.5|7785.5|7785.5|7782.5|7788.8|7785.8|7784.8|7781.8|0
1638353400000|2021-12-01 10:10:00|7785.4|7782.4|7782.7|7779.7|7785.4|7782.4|7782.5|7779.5|0
1638353700000|2021-12-01 10:15:00|7782.6|7779.6|7782.8|7779.8|7783.6|7780.6|7780.4|7777.4|0
1638354000000|2021-12-01 10:20:00|7782.9|7779.9|7783.9|7780.9|7784.1|7781.1|7781.9|7778.9|0
1638354300000|2021-12-01 10:25:00|7783.8|7780.8|7782.4|7779.4|7784.2|7781.2|7781.9|7778.9|0
1638354600000|2021-12-01 10:30:00|7782.3|7779.3|7781.7|7778.7|7783|7780|7779.7|7776.7|0
1638354900000|2021-12-01 10:35:00|7781.8|7778.8|7780.5|7777.5|7781.8|7778.8|7780.2|7777.2|0
1638355200000|2021-12-01 10:40:00|7780.7|7777.7|7777.7|7774.7|7780.9|7777.9|7777.6|7774.6|0
1638355500000|2021-12-01 10:45:00|7777.6|7774.6|7782.4|7779.4|7782.4|7779.4|7776.6|7773.6|0
1638355800000|2021-12-01 10:50:00|7781.8|7778.8|7781.5|7778.5|7781.9|7778.9|7780.4|7777.4|0
1638356100000|2021-12-01 10:55:00|7781.2|7778.2|7780.4|7777.4|7781.8|7778.8|7779.6|7776.6|0
1638356400000|2021-12-01 11:00:00|7780.5|7777.5|7777.4|7774.4|7780.7|7777.7|7776.6|7773.6|0
1638356700000|2021-12-01 11:05:00|7777.5|7774.5|7778.1|7775.1|7778.8|7775.8|7777.4|7774.4|0
1638357000000|2021-12-01 11:10:00|7778|7775|7778|7775|7779.1|7776.1|7777.6|7774.6|0
1638357300000|2021-12-01 11:15:00|7777.6|7774.6|7773.2|7770.2|7777.9|7774.9|7773.2|7770.2|0
1638357600000|2021-12-01 11:20:00|7773.1|7770.1|7778.2|7775.2|7778.4|7775.4|7773|7770|0
1638357900000|2021-12-01 11:25:00|7777.7|7774.7|7780|7777|7780.4|7777.4|7777.7|7774.7|0
1638358200000|2021-12-01 11:30:00|7780.1|7777.1|7781.4|7778.4|7782.1|7779.1|7779.7|7776.7|0
1638358500000|2021-12-01 11:35:00|7781.5|7778.5|7781.9|7778.9|7782.7|7779.7|7781.3|7778.3|0
1638358800000|2021-12-01 11:40:00|7782.7|7779.7|7783.7|7780.7|7783.7|7780.7|7781.8|7778.8|0
1638359100000|2021-12-01 11:45:00|7783.6|7780.6|7785.5|7782.5|7787.6|7784.6|7783.2|7780.2|0
1638359400000|2021-12-01 11:50:00|7785.7|7782.7|7788.2|7785.2|7788.2|7785.2|7785.1|7782.1|0
1638359700000|2021-12-01 11:55:00|7788.3|7785.3|7789.1|7786.1|7790.1|7787.1|7788.1|7785.1|0
1638360000000|2021-12-01 12:00:00|7781.7|7778.7|7781.1|7778.1|7784|7781|7776.5|7773.5|0
1638360300000|2021-12-01 12:05:00|7781.3|7778.3|7778.8|7775.8|7781.3|7778.3|7775.8|7772.8|0
1638360600000|2021-12-01 12:10:00|7778.7|7775.7|7783.2|7780.2|7783.2|7780.2|7778.2|7775.2|0
1638360900000|2021-12-01 12:15:00|7783.5|7780.5|7783.8|7780.8|7786.4|7783.4|7780.7|7777.7|0
1638361200000|2021-12-01 12:20:00|7783.9|7780.9|7786|7783|7786.1|7783.1|7783|7780|0
1638361500000|2021-12-01 12:25:00|7785.9|7782.9|7784.8|7781.8|7786.4|7783.4|7782.5|7779.5|0
1638361800000|2021-12-01 12:30:00|7784.7|7781.7|7782.8|7779.8|7785|7782|7782.4|7779.4|0
1638362100000|2021-12-01 12:35:00|7783.1|7780.1|7782.2|7779.2|7783.6|7780.6|7781|7778|0
1638362400000|2021-12-01 12:40:00|7782.4|7779.4|7780.7|7777.7|7782.7|7779.7|7779.4|7776.4|0
1638362700000|2021-12-01 12:45:00|7780.8|7777.8|7781.8|7778.8|7782.6|7779.6|7779.8|7776.8|0
1638363000000|2021-12-01 12:50:00|7781.6|7778.6|7782.3|7779.3|7782.8|7779.8|7780.5|7777.5|0
1638363300000|2021-12-01 12:55:00|7782.1|7779.1|7783.3|7780.3|7784.2|7781.2|7782|7779|0
1638363600000|2021-12-01 13:00:00|7783.4|7780.4|7778|7775|7783.6|7780.6|7777|7774|0
1638363900000|2021-12-01 13:05:00|7777.9|7774.9|7779.5|7776.5|7779.5|7776.5|7777.8|7774.8|0
1638364200000|2021-12-01 13:10:00|7779.6|7776.6|7777.2|7774.2|7779.6|7776.6|7776.7|7773.7|0
1638364500000|2021-12-01 13:15:00|7777.3|7774.3|7778.5|7775.5|7779.3|7776.3|7777|7774|0
1638364800000|2021-12-01 13:20:00|7778.8|7775.8|7774.5|7771.5|7779.3|7776.3|7773.5|7770.5|0
1638365100000|2021-12-01 13:25:00|7774.7|7771.7|7776.9|7773.9|7777.4|7774.4|7773.6|7770.6|0
1638365400000|2021-12-01 13:30:00|7776.6|7773.6|7783.6|7780.6|7784|7781|7776.6|7773.6|0
1638365700000|2021-12-01 13:35:00|7783.8|7780.8|7785|7782|7786|7783|7783.1|7780.1|0
1638366000000|2021-12-01 13:40:00|7785.1|7782.1|7781.9|7778.9|7785.8|7782.8|7779.4|7776.4|0
1638366300000|2021-12-01 13:45:00|7782|7779|7778.6|7775.6|7783|7780|7777.2|7774.2|0
1638366600000|2021-12-01 13:50:00|7778.8|7775.8|7773.9|7770.9|7778.8|7775.8|7771.9|7768.9|0
1638366900000|2021-12-01 13:55:00|7774|7771|7774.4|7771.4|7775.3|7772.3|7771.6|7768.6|0
1638367200000|2021-12-01 14:00:00|7774.2|7771.2|7780.7|7777.7|7781.6|7778.6|7774|7771|0
1638367500000|2021-12-01 14:05:00|7781.1|7778.1|7785.9|7782.9|7786.5|7783.5|7780.7|7777.7|0
1638367800000|2021-12-01 14:10:00|7786|7783|7780.8|7777.8|7786.2|7783.2|7780|7777|0
1638368100000|2021-12-01 14:15:00|7780.6|7777.6|7778.3|7775.3|7782.5|7779.5|7778.2|7775.2|0
1638368400000|2021-12-01 14:20:00|7778.2|7775.2|7778.2|7775.2|7779.5|7776.5|7773.9|7770.9|0
1638368700000|2021-12-01 14:25:00|7781|7778|7770.5|7767.5|7783.4|7780.4|7770.5|7767.5|0
1638369000000|2021-12-01 14:30:00|7772.4|7769.4|7741.7|7739.9|7777.4|7774.6|7740.9|7739.1|0
1638369300000|2021-12-01 14:35:00|7737.9|7736.1|7746.8|7745|7770.3|7768.5|7736.3|7734.5|0
1638369600000|2021-12-01 14:40:00|7745.4|7743.6|7746.4|7744.6|7752.1|7750.3|7734.5|7732.7|0
1638369900000|2021-12-01 14:45:00|7741.4|7739.6|7755.7|7753.9|7762.3|7760.5|7740.6|7738.8|0
1638370200000|2021-12-01 14:50:00|7751.6|7749.8|7756|7754.2|7771.8|7770|7751.6|7749.8|0
1638370500000|2021-12-01 14:55:00|7756.4|7754.6|7767.9|7766.1|7769.8|7768|7741.4|7739.6|0
1638370800000|2021-12-01 15:00:00|7769|7767.2|7780.8|7779|7789.7|7787.9|7766.3|7764.5|0
1638371100000|2021-12-01 15:05:00|7781.7|7779.9|7790.5|7788.7|7791.4|7789.6|7776.9|7775.1|0
1638371400000|2021-12-01 15:10:00|7790.7|7788.9|7766.3|7764.5|7796.6|7794.8|7765.1|7763.3|0
1638371700000|2021-12-01 15:15:00|7766.9|7765.1|7757|7755.2|7774|7772.2|7753.8|7752|0
1638372000000|2021-12-01 15:20:00|7757.1|7755.3|7742.7|7740.9|7757.8|7756|7731|7729.2|0
1638372300000|2021-12-01 15:25:00|7742.8|7741|7733.3|7731.5|7754.4|7752.6|7733.2|7731.4|0
1638372600000|2021-12-01 15:30:00|7734.7|7732.9|7742.5|7740.7|7751.1|7749.3|7730.8|7729|0
1638372900000|2021-12-01 15:35:00|7742.6|7740.8|7731.9|7730.1|7751.3|7749.5|7731.9|7730.1|0
1638373200000|2021-12-01 15:40:00|7732.1|7730.3|7743.6|7741.8|7747.3|7745.5|7719|7717.2|0
1638373500000|2021-12-01 15:45:00|7744.2|7742.4|7755.1|7753.3|7756.7|7754.9|7734.1|7732.3|0
1638373800000|2021-12-01 15:50:00|7754.3|7752.5|7762.7|7760.9|7766.6|7764.8|7753.6|7751.8|0
1638374100000|2021-12-01 15:55:00|7763.2|7761.4|7771.1|7769.3|7771.2|7769.4|7757.3|7755.5|0
1638374400000|2021-12-01 16:00:00|7773.2|7771.4|7762.5|7760.7|7775.5|7773.7|7760|7758.2|0
1638374700000|2021-12-01 16:05:00|7762.4|7760.6|7766.5|7764.7|7771.8|7770|7757.6|7755.8|0
1638375000000|2021-12-01 16:10:00|7767.7|7765.9|7784.4|7782.6|7786.2|7784.4|7767.1|7765.3|0
1638375300000|2021-12-01 16:15:00|7784.7|7782.9|7788.4|7786.6|7791.2|7789.4|7776.3|7774.5|0
1638375600000|2021-12-01 16:20:00|7788.5|7786.7|7781|7779.2|7788.5|7786.7|7778.3|7776.5|0
1638375900000|2021-12-01 16:25:00|7781.1|7779.3|7773.2|7771.4|7782.7|7780.9|7772.2|7770.4|0
1638376200000|2021-12-01 16:30:00|7773.5|7771.7|7759|7757.2|7778.5|7776.7|7756.8|7755|0
1638376500000|2021-12-01 16:35:00|7759.7|7757.9|7756|7754.2|7764.2|7762.4|7749|7747.2|0
1638376800000|2021-12-01 16:40:00|7757.3|7755.5|7755.9|7754.1|7763.6|7761.8|7754|7752.2|0
1638377100000|2021-12-01 16:45:00|7755.7|7753.9|7754.3|7752.5|7758.7|7756.9|7745.2|7743.4|0
1638377400000|2021-12-01 16:50:00|7752.8|7751|7729.7|7727.9|7753.1|7751.3|7728|7726.2|0
1638377700000|2021-12-01 16:55:00|7729.9|7728.1|7706.3|7704.5|7730.7|7728.9|7698.3|7696.5|0
1638378000000|2021-12-01 17:00:00|7705.5|7703.7|7712.2|7710.4|7716.7|7714.9|7701.3|7699.5|0
1638378300000|2021-12-01 17:05:00|7711.3|7709.5|7709.2|7707.4|7718.4|7716.6|7701.1|7699.3|0
1638378600000|2021-12-01 17:10:00|7708.9|7707.1|7711.6|7709.8|7718.5|7716.7|7705.6|7703.8|0
1638378900000|2021-12-01 17:15:00|7710.5|7708.7|7718.7|7716.9|7727.6|7725.8|7709.6|7707.8|0
1638379200000|2021-12-01 17:20:00|7719.8|7718|7706.6|7704.8|7723.8|7722|7704.9|7703.1|0
1638379500000|2021-12-01 17:25:00|7707.3|7705.5|7699.9|7698.1|7711.1|7709.3|7695.4|7693.6|0
1638379800000|2021-12-01 17:30:00|7701.6|7699.8|7705.5|7703.7|7708.5|7706.7|7695.7|7693.9|0
1638380100000|2021-12-01 17:35:00|7705.7|7703.9|7701.9|7700.1|7706.2|7704.4|7694.9|7693.1|0
1638380400000|2021-12-01 17:40:00|7704.7|7702.9|7700.6|7698.8|7705.1|7703.3|7696.3|7694.5|0
1638380700000|2021-12-01 17:45:00|7700.4|7698.6|7694.8|7693|7706|7704.2|7693.5|7691.7|0
1638381000000|2021-12-01 17:50:00|7694.7|7692.9|7669.5|7667.7|7695|7693.2|7669.5|7667.7|0
1638381300000|2021-12-01 17:55:00|7670.5|7668.7|7652.6|7650.8|7670.7|7668.9|7649.3|7647.5|0
1638381600000|2021-12-01 18:00:00|7651.8|7650|7663|7661.2|7671.5|7669.7|7649.6|7647.8|0
1638381900000|2021-12-01 18:05:00|7664.9|7663.1|7644.3|7642.5|7669|7667.2|7637.7|7635.9|0
1638382200000|2021-12-01 18:10:00|7643.8|7642|7634.8|7633|7644.2|7642.4|7623.3|7621.5|0
1638382500000|2021-12-01 18:15:00|7634.3|7632.5|7630.4|7628.6|7645.7|7643.9|7630.4|7628.6|0
1638382800000|2021-12-01 18:20:00|7630.8|7629|7649.8|7648|7653.1|7651.3|7630.8|7629|0
1638383100000|2021-12-01 18:25:00|7650.1|7648.3|7659.8|7658|7662.4|7660.6|7649|7647.2|0
1638383400000|2021-12-01 18:30:00|7660.1|7658.3|7646.1|7644.3|7662.6|7660.8|7642.9|7641.1|0
1638383700000|2021-12-01 18:35:00|7645.2|7643.4|7649.9|7648.1|7658|7656.2|7645.2|7643.4|0
1638384000000|2021-12-01 18:40:00|7650.4|7648.6|7629.8|7628|7650.5|7648.7|7619.9|7618.1|0
1638384300000|2021-12-01 18:45:00|7628.5|7626.7|7596.7|7594.9|7629.4|7627.6|7594.6|7592.8|0
1638384600000|2021-12-01 18:50:00|7600.1|7598.3|7621.3|7619.5|7624.8|7623|7600|7598.2|0
1638384900000|2021-12-01 18:55:00|7620|7618.2|7635.3|7633.5|7636.8|7635|7620|7618.2|0
1638385200000|2021-12-01 19:00:00|7633.4|7631.6|7617.7|7615.9|7637.8|7636|7612.3|7610.5|0
1638385500000|2021-12-01 19:05:00|7618.9|7617.1|7608.7|7606.9|7624.4|7622.6|7607.7|7605.9|0
1638385800000|2021-12-01 19:10:00|7610.1|7608.3|7596.3|7594.5|7611.9|7610.1|7585.6|7583.8|0
1638386100000|2021-12-01 19:15:00|7596.4|7594.6|7576.9|7575.1|7601.8|7600|7572.9|7571.1|0
1638386400000|2021-12-01 19:20:00|7578.5|7576.7|7595.9|7594.1|7596|7594.2|7577.1|7575.3|0
1638386700000|2021-12-01 19:25:00|7595.7|7593.9|7610.9|7609.1|7616|7614.2|7594.5|7592.7|0
1638387000000|2021-12-01 19:30:00|7610.6|7608.8|7607.5|7605.7|7620.9|7619.1|7606|7604.2|0
1638387300000|2021-12-01 19:35:00|7607.1|7605.3|7610.8|7609|7614.9|7613.1|7596.8|7595|0
1638387600000|2021-12-01 19:40:00|7611.3|7609.5|7595.6|7593.8|7611.3|7609.5|7592.3|7590.5|0
1638387900000|2021-12-01 19:45:00|7595.5|7593.7|7612.7|7610.9|7615.8|7614|7587.9|7586.1|0
1638388200000|2021-12-01 19:50:00|7611.8|7610|7590.3|7588.5|7621.6|7619.8|7590.3|7588.5|0
1638388500000|2021-12-01 19:55:00|7591.7|7589.9|7586.2|7584.4|7602|7600.2|7584.4|7582.6|0
1638388800000|2021-12-01 20:00:00|7588.4|7586.6|7557.8|7556|7593.1|7591.3|7555.8|7554|0
1638389100000|2021-12-01 20:05:00|7556.9|7555.1|7541.6|7539.8|7563.5|7561.7|7540.9|7539.1|0
1638389400000|2021-12-01 20:10:00|7541.4|7539.6|7544.8|7543|7550.1|7548.3|7533.4|7531.6|0
1638389700000|2021-12-01 20:15:00|7544.6|7542.8|7510.1|7508.3|7544.6|7542.8|7506.9|7505.1|0
1638390000000|2021-12-01 20:20:00|7510.6|7508.8|7489.2|7487.4|7514.6|7512.8|7480.2|7478.4|0
1638390300000|2021-12-01 20:25:00|7489.3|7487.5|7504.9|7503.1|7516.6|7514.8|7475.5|7473.7|0
1638390600000|2021-12-01 20:30:00|7500.6|7498.8|7519.4|7517.6|7521|7519.2|7491.7|7489.9|0
1638390900000|2021-12-01 20:35:00|7515.8|7514|7528.6|7526.8|7533.7|7531.9|7508.1|7506.3|0
1638391200000|2021-12-01 20:40:00|7527.7|7525.9|7542.6|7540.8|7548|7546.2|7525.6|7523.8|0
1638391500000|2021-12-01 20:45:00|7540.2|7538.4|7501.9|7500.1|7545.5|7543.7|7501.6|7499.8|0
1638391800000|2021-12-01 20:50:00|7504|7502.2|7497.3|7495.5|7510.3|7508.5|7494.1|7492.3|0
1638392100000|2021-12-01 20:55:00|7497.5|7495.7|7457.1|7455.3|7499.3|7497.5|7455.4|7453.6|0
1638392400000|2021-12-01 21:00:00|7457.7|7454.7|7448|7445|7472.2|7469.2|7444.4|7441.4|0
1638392700000|2021-12-01 21:05:00|7450.1|7447.1|7455|7452|7455.4|7452.4|7449.8|7446.8|0
1638393000000|2021-12-01 21:10:00|7455.3|7452.3|7454.5|7451.5|7458.5|7455.5|7454.3|7451.3|0
1638393300000|2021-12-01 21:15:00|7454.7|7451.7|7450.3|7447.3|7455|7452|7448.1|7445.1|0
1638393600000|2021-12-01 21:20:00|7450.6|7447.6|7457|7454|7458.5|7455.5|7450.6|7447.6|0
1638393900000|2021-12-01 21:25:00|7456.9|7453.9|7457.1|7454.1|7459.6|7456.6|7456.3|7453.3|0
1638394200000|2021-12-01 21:30:00|7457.2|7454.2|7455.4|7452.4|7457.2|7454.2|7453.3|7450.3|0
1638394500000|2021-12-01 21:35:00|7456.1|7453.1|7457.7|7454.7|7459.2|7456.2|7454.4|7451.4|0
1638394800000|2021-12-01 21:40:00|7457.5|7454.5|7454.5|7451.5|7460|7457|7454.5|7451.5|0
1638395100000|2021-12-01 21:45:00|7454.6|7451.6|7455.4|7452.4|7457.3|7454.3|7453.4|7450.4|0
1638395400000|2021-12-01 21:50:00|7455.1|7452.1|7455|7452|7455.7|7452.7|7453.9|7450.9|0
1638395700000|2021-12-01 21:55:00|7454.8|7451.8|7453.6|7450.6|7456|7453|7453.3|7450.3|0
1638396000000|2021-12-01 22:00:00|7453.8|7450.8|7453.7|7450.7|7454.7|7451.7|7451.9|7448.9|0
1638396300000|2021-12-01 22:05:00|7454|7451|7454|7451|7454.3|7451.3|7453|7450|0
1638396600000|2021-12-01 22:10:00|7454.1|7451.1|7451.9|7448.9|7454.1|7451.1|7451.9|7448.9|0
1638396900000|2021-12-01 22:15:00|7452.3|7449.3|7453.3|7450.3|7453.9|7450.9|7452.1|7449.1|0
1638397200000|2021-12-01 22:20:00|7453.5|7450.5|7456.6|7453.6|7456.6|7453.6|7453.5|7450.5|0
1638397500000|2021-12-01 22:25:00|7456.8|7453.8|7456.9|7453.9|7457.9|7454.9|7456.8|7453.8|0
1638397800000|2021-12-01 22:30:00|7457|7454|7458.4|7455.4|7458.8|7455.8|7456.9|7453.9|0
1638398100000|2021-12-01 22:35:00|7458.5|7455.5|7460.2|7457.2|7460.4|7457.4|7457.9|7454.9|0
1638398400000|2021-12-01 22:40:00|7460.1|7457.1|7462.1|7459.1|7463.6|7460.6|7459.5|7456.5|0
1638398700000|2021-12-01 22:45:00|7462.5|7459.5|7465|7462|7465.6|7462.6|7462.5|7459.5|0
1638399000000|2021-12-01 22:50:00|7466.9|7463.9|7475.4|7472.4|7475.4|7472.4|7466.9|7463.9|0
1638399300000|2021-12-01 22:55:00|7475.5|7472.5|7488.3|7485.3|7488.3|7485.3|7475.5|7472.5|0
1638399600000|2021-12-01 23:00:00|7488.2|7485.2|7486.5|7483.5|7489.7|7486.7|7485|7482|0
1638399900000|2021-12-01 23:05:00|7486.2|7483.2|7493.9|7490.9|7494|7491|7486.2|7483.2|0
1638400200000|2021-12-01 23:10:00|7494|7491|7499|7496|7503.2|7500.2|7493.7|7490.7|0
1638400500000|2021-12-01 23:15:00|7499.1|7496.1|7490.4|7487.4|7499.1|7496.1|7490.3|7487.3|0
1638400800000|2021-12-01 23:20:00|7490.2|7487.2|7476.5|7473.5|7491.1|7488.1|7473.7|7470.7|0
1638401100000|2021-12-01 23:25:00|7475.8|7472.8|7478.8|7475.8|7480.8|7477.8|7475.1|7472.1|0
1638401400000|2021-12-01 23:30:00|7478.9|7475.9|7490.6|7487.6|7490.6|7487.6|7478.9|7475.9|0
1638401700000|2021-12-01 23:35:00|7490.8|7487.8|7487.9|7484.9|7491.5|7488.5|7486.9|7483.9|0
1638402000000|2021-12-01 23:40:00|7487.8|7484.8|7487.4|7484.4|7489.2|7486.2|7485.7|7482.7|0
1638402300000|2021-12-01 23:45:00|7487.5|7484.5|7493.1|7490.1|7494.5|7491.5|7486.9|7483.9|0
1638402600000|2021-12-01 23:50:00|7493|7490|7496.6|7493.6|7497|7494|7493|7490|0
1638402900000|2021-12-01 23:55:00|7496.4|7493.4|7495.7|7492.7|7496.7|7493.7|7492.4|7489.4|0
1638403200000|2021-12-02 00:00:00|7495.5|7492.5|7493.7|7490.7|7495.8|7492.8|7492.2|7489.2|0
1638403500000|2021-12-02 00:05:00|7494.1|7491.1|7493.5|7490.5|7494.9|7491.9|7492.7|7489.7|0
1638403800000|2021-12-02 00:10:00|7493.6|7490.6|7489.9|7486.9|7493.7|7490.7|7488.9|7485.9|0
1638404100000|2021-12-02 00:15:00|7489.2|7486.2|7492.2|7489.2|7493.3|7490.3|7489.2|7486.2|0
1638404400000|2021-12-02 00:20:00|7491.8|7488.8|7494.8|7491.8|7494.8|7491.8|7491.3|7488.3|0
1638404700000|2021-12-02 00:25:00|7495.7|7492.7|7501|7498|7501.5|7498.5|7495.7|7492.7|0
1638405000000|2021-12-02 00:30:00|7501.2|7498.2|7502.1|7499.1|7503.2|7500.2|7500.7|7497.7|0
1638405300000|2021-12-02 00:35:00|7501.6|7498.6|7502.4|7499.4|7502.6|7499.6|7500.8|7497.8|0
1638405600000|2021-12-02 00:40:00|7502.5|7499.5|7500.1|7497.1|7502.5|7499.5|7499.6|7496.6|0
1638405900000|2021-12-02 00:45:00|7499.9|7496.9|7493.2|7490.2|7500|7497|7493.2|7490.2|0
1638406200000|2021-12-02 00:50:00|7493|7490|7493.4|7490.4|7495.8|7492.8|7491.4|7488.4|0
1638406500000|2021-12-02 00:55:00|7493.2|7490.2|7496|7491|7496.4|7492.8|7493|7490|0
1638406800000|2021-12-02 01:00:00|7496.1|7491.1|7495.3|7490.3|7503.1|7498.1|7489.2|7484.2|0
1638407100000|2021-12-02 01:05:00|7495.6|7490.6|7499.9|7494.9|7503.5|7498.5|7493|7488|0
1638407400000|2021-12-02 01:10:00|7500.6|7495.6|7498.4|7493.4|7501.5|7496.5|7494.6|7489.6|0
1638407700000|2021-12-02 01:15:00|7498.5|7493.5|7490.5|7485.5|7501.6|7496.6|7490.4|7485.4|0
1638408000000|2021-12-02 01:20:00|7490.6|7485.6|7493.7|7488.7|7497.2|7492.2|7490|7485|0
1638408300000|2021-12-02 01:25:00|7493.6|7488.6|7500.2|7495.2|7505.1|7500.1|7493.6|7488.6|0
1638408600000|2021-12-02 01:30:00|7499.6|7494.6|7501|7496|7503.5|7498.5|7497.1|7492.1|0
1638408900000|2021-12-02 01:35:00|7501.4|7496.4|7500.2|7495.2|7502.9|7497.9|7496.9|7491.9|0
1638409200000|2021-12-02 01:40:00|7500.3|7495.3|7499.4|7494.4|7505.4|7500.4|7498.3|7493.3|0
1638409500000|2021-12-02 01:45:00|7499.5|7494.5|7502.2|7497.2|7503.9|7498.9|7496.2|7491.2|0
1638409800000|2021-12-02 01:50:00|7501.8|7496.8|7504.1|7499.1|7506.5|7501.5|7499.7|7494.7|0
1638410100000|2021-12-02 01:55:00|7504|7499|7519.5|7514.5|7521.4|7516.4|7503.5|7498.5|0
1638410400000|2021-12-02 02:00:00|7519.3|7514.3|7512|7507|7519.9|7514.9|7507.1|7502.1|0
1638410700000|2021-12-02 02:05:00|7511.9|7506.9|7513|7508|7514|7509|7505.8|7500.8|0
1638411000000|2021-12-02 02:10:00|7512.9|7507.9|7510.4|7505.4|7516.5|7511.5|7509.1|7504.1|0
1638411300000|2021-12-02 02:15:00|7510.3|7505.3|7506|7501|7510.4|7505.4|7505.6|7500.6|0
1638411600000|2021-12-02 02:20:00|7506.1|7501.1|7508.5|7503.5|7508.8|7503.8|7501.9|7496.9|0
1638411900000|2021-12-02 02:25:00|7508.6|7503.6|7505.9|7500.9|7510.3|7505.3|7504.7|7499.7|0
1638412200000|2021-12-02 02:30:00|7506|7501|7511.3|7506.3|7513.1|7508.1|7505.7|7500.7|0
1638412500000|2021-12-02 02:35:00|7511.2|7506.2|7504.5|7499.5|7511.6|7506.6|7503|7498|0
1638412800000|2021-12-02 02:40:00|7504.7|7499.7|7514.4|7509.4|7516.4|7511.4|7504.1|7499.1|0
1638413100000|2021-12-02 02:45:00|7514.3|7509.3|7511.8|7506.8|7515.5|7510.5|7508.6|7503.6|0
1638413400000|2021-12-02 02:50:00|7511.9|7506.9|7513.4|7508.4|7513.6|7508.6|7509.8|7504.8|0
1638413700000|2021-12-02 02:55:00|7513.3|7508.3|7519.6|7514.6|7521.3|7516.3|7512.4|7507.4|0
1638414000000|2021-12-02 03:00:00|7519.4|7514.4|7515.2|7510.2|7519.9|7514.9|7514.5|7509.5|0
1638414300000|2021-12-02 03:05:00|7515.1|7510.1|7514.7|7509.7|7516.6|7511.6|7511.9|7506.9|0
1638414600000|2021-12-02 03:10:00|7514.6|7509.6|7507.9|7502.9|7516.2|7511.2|7505.5|7500.5|0
1638414900000|2021-12-02 03:15:00|7508.2|7503.2|7504.6|7499.6|7508.2|7503.2|7502.6|7497.6|0
1638415200000|2021-12-02 03:20:00|7504.8|7499.8|7504.6|7499.6|7508.3|7503.3|7504.3|7499.3|0
1638415500000|2021-12-02 03:25:00|7504.9|7499.9|7505.4|7500.4|7506.8|7501.8|7500.6|7495.6|0
1638415800000|2021-12-02 03:30:00|7504.9|7499.9|7505.9|7500.9|7508.6|7503.6|7504.7|7499.7|0
1638416100000|2021-12-02 03:35:00|7506|7501|7500.6|7495.6|7506.7|7501.7|7495.8|7490.8|0
1638416400000|2021-12-02 03:40:00|7500.2|7495.2|7499|7494|7500.8|7495.8|7495.8|7490.8|0
1638416700000|2021-12-02 03:45:00|7499.1|7494.1|7502.7|7497.7|7504.4|7499.4|7495.5|7490.5|0
1638417000000|2021-12-02 03:50:00|7502.6|7497.6|7503.6|7498.6|7505.9|7500.9|7501.1|7496.1|0
1638417300000|2021-12-02 03:55:00|7503.4|7498.4|7504.4|7499.4|7505.4|7500.4|7501.9|7496.9|0
1638417600000|2021-12-02 04:00:00|7504.6|7499.6|7511.9|7506.9|7512.8|7507.8|7504.4|7499.4|0
1638417900000|2021-12-02 04:05:00|7511.8|7506.8|7508.2|7503.2|7513.5|7508.5|7507.1|7502.1|0
1638418200000|2021-12-02 04:10:00|7508.3|7503.3|7507.6|7502.6|7509.4|7504.4|7506.5|7501.5|0
1638418500000|2021-12-02 04:15:00|7507.5|7502.5|7504.3|7499.3|7510|7505|7503.7|7498.7|0
1638418800000|2021-12-02 04:20:00|7504.2|7499.2|7504.9|7499.9|7506.7|7501.7|7502.4|7497.4|0
1638419100000|2021-12-02 04:25:00|7504.7|7499.7|7503.5|7498.5|7504.7|7499.7|7501.5|7496.5|0
1638419400000|2021-12-02 04:30:00|7503.4|7498.4|7507.3|7502.3|7507.6|7502.6|7499.4|7494.4|0
1638419700000|2021-12-02 04:35:00|7507.5|7502.5|7505.9|7500.9|7508.1|7503.1|7503.9|7498.9|0
1638420000000|2021-12-02 04:40:00|7505.8|7500.8|7506.7|7501.7|7509.4|7504.4|7505.7|7500.7|0
1638420300000|2021-12-02 04:45:00|7506.6|7501.6|7508.2|7503.2|7509|7504|7505.1|7500.1|0
1638420600000|2021-12-02 04:50:00|7508|7503|7501.5|7496.5|7508.4|7503.4|7500.9|7495.9|0
1638420900000|2021-12-02 04:55:00|7501.2|7496.2|7502.3|7497.3|7503.2|7498.2|7499.6|7494.6|0
1638421200000|2021-12-02 05:00:00|7502.6|7497.6|7501|7496|7504.5|7499.5|7499.3|7494.3|0
1638421500000|2021-12-02 05:05:00|7501.5|7496.5|7500.1|7495.1|7502.4|7497.4|7498.5|7493.5|0
1638421800000|2021-12-02 05:10:00|7500.3|7495.3|7500|7495|7501.6|7496.6|7498.7|7493.7|0
1638422100000|2021-12-02 05:15:00|7500.1|7495.1|7501.9|7496.9|7504.1|7499.1|7497.6|7492.6|0
1638422400000|2021-12-02 05:20:00|7501.8|7496.8|7503.3|7498.3|7503.3|7498.3|7499|7494|0
1638422700000|2021-12-02 05:25:00|7503.7|7498.7|7504.2|7499.2|7504.9|7499.9|7501.3|7496.3|0
1638423000000|2021-12-02 05:30:00|7504.5|7499.5|7504.8|7499.8|7507.2|7502.2|7500.7|7495.7|0
1638423300000|2021-12-02 05:35:00|7505.1|7500.1|7503.9|7498.9|7506.3|7501.3|7503.6|7498.6|0
1638423600000|2021-12-02 05:40:00|7503.8|7498.8|7502.9|7497.9|7505.7|7500.7|7501.6|7496.6|0
1638423900000|2021-12-02 05:45:00|7503.1|7498.1|7504.2|7499.2|7504.9|7499.9|7501.7|7496.7|0
1638424200000|2021-12-02 05:50:00|7503.9|7498.9|7506.4|7501.4|7508.1|7503.1|7503.7|7498.7|0
1638424500000|2021-12-02 05:55:00|7506.3|7501.3|7505.5|7500.5|7506.3|7501.3|7503|7498|0
1638424800000|2021-12-02 06:00:00|7505.4|7500.4|7502.1|7497.1|7505.7|7500.7|7499.6|7494.6|0
1638425100000|2021-12-02 06:05:00|7502.2|7497.2|7502.2|7497.2|7504.1|7499.1|7499.8|7494.8|0
1638425400000|2021-12-02 06:10:00|7502.1|7497.1|7504.9|7499.9|7505.9|7500.9|7501.6|7496.6|0
1638425700000|2021-12-02 06:15:00|7505|7500|7501.6|7496.6|7505.7|7500.7|7500.6|7495.6|0
1638426000000|2021-12-02 06:20:00|7501.7|7496.7|7499.1|7494.1|7502.9|7497.9|7498|7493|0
1638426300000|2021-12-02 06:25:00|7499|7494|7500.6|7495.6|7500.8|7495.8|7498|7493|0
1638426600000|2021-12-02 06:30:00|7500.5|7495.5|7506.2|7501.2|7506.2|7501.2|7500.1|7495.1|0
1638426900000|2021-12-02 06:35:00|7506|7501|7509|7504|7510.1|7505.1|7505.6|7500.6|0
1638427200000|2021-12-02 06:40:00|7509.2|7504.2|7510.7|7505.7|7513.9|7508.9|7507.4|7502.4|0
1638427500000|2021-12-02 06:45:00|7510.8|7505.8|7510.3|7505.3|7514.7|7509.7|7507.2|7502.2|0
1638427800000|2021-12-02 06:50:00|7510.1|7505.1|7508.6|7503.6|7510.6|7505.6|7504.7|7499.7|0
1638428100000|2021-12-02 06:55:00|7508.8|7503.8|7516.2|7511.2|7517.7|7512.7|7505.3|7500.3|0
1638428400000|2021-12-02 07:00:00|7515.9|7510.9|7518.3|7513.3|7519.3|7514.3|7513.8|7508.8|0
1638428700000|2021-12-02 07:05:00|7518.4|7513.4|7514.6|7509.6|7522.9|7517.9|7514.5|7509.5|0
1638429000000|2021-12-02 07:10:00|7514.7|7509.7|7516.2|7511.2|7516.7|7511.7|7510.8|7505.8|0
1638429300000|2021-12-02 07:15:00|7516.5|7511.5|7510.6|7505.6|7517.8|7512.8|7508.9|7503.9|0
1638429600000|2021-12-02 07:20:00|7510.9|7505.9|7507.1|7502.1|7511.5|7506.5|7504.7|7499.7|0
1638429900000|2021-12-02 07:25:00|7507.2|7502.2|7498.6|7493.6|7510.6|7505.6|7495.4|7490.4|0
1638430200000|2021-12-02 07:30:00|7498.8|7493.8|7498.6|7493.6|7503.6|7498.6|7496.8|7491.8|0
1638430500000|2021-12-02 07:35:00|7498.8|7493.8|7506.2|7501.2|7506.9|7501.9|7498.5|7493.5|0
1638430800000|2021-12-02 07:40:00|7506.1|7501.1|7507.4|7502.4|7507.4|7502.4|7503.3|7498.3|0
1638431100000|2021-12-02 07:45:00|7507.8|7502.8|7506.2|7501.2|7510.5|7505.5|7503.4|7498.4|0
1638431400000|2021-12-02 07:50:00|7506.8|7501.8|7506.1|7501.1|7507.6|7502.6|7504|7499|0
1638431700000|2021-12-02 07:55:00|7505.9|7500.9|7500.4|7495.4|7506.8|7501.8|7497.5|7492.5|0
1638432000000|2021-12-02 08:00:00|7500.8|7495.8|7503.8|7498.8|7511|7506|7498.2|7493.2|0
1638432300000|2021-12-02 08:05:00|7503.4|7498.4|7491.1|7486.1|7506.2|7501.2|7490.2|7485.2|0
1638432600000|2021-12-02 08:10:00|7491|7486|7492.7|7487.7|7493.3|7488.3|7487.8|7482.8|0
1638432900000|2021-12-02 08:15:00|7492.6|7487.6|7506.8|7501.8|7507.1|7502.1|7491.4|7486.4|0
1638433200000|2021-12-02 08:20:00|7506.9|7501.9|7514.2|7509.2|7515.1|7510.1|7504|7499|0
1638433500000|2021-12-02 08:25:00|7514.7|7509.7|7507.5|7502.5|7515.5|7510.5|7505.5|7500.5|0
1638433800000|2021-12-02 08:30:00|7507.6|7502.6|7495.2|7490.2|7507.7|7502.7|7491.3|7486.3|0
1638434100000|2021-12-02 08:35:00|7495.9|7490.9|7494.5|7489.5|7501.4|7496.4|7491.3|7486.3|0
1638434400000|2021-12-02 08:40:00|7494.9|7489.9|7503.3|7498.3|7505.1|7500.1|7493.8|7488.8|0
1638434700000|2021-12-02 08:45:00|7503.4|7498.4|7503.1|7498.1|7506.6|7501.6|7499.2|7494.2|0
1638435000000|2021-12-02 08:50:00|7503|7498|7510.2|7505.2|7510.8|7505.8|7502.9|7497.9|0
1638435300000|2021-12-02 08:55:00|7510.3|7505.3|7511.5|7506.5|7514.5|7509.5|7507.1|7502.1|0
1638435600000|2021-12-02 09:00:00|7511.6|7506.6|7534.1|7531.1|7540.9|7537.9|7508|7503|0
1638435900000|2021-12-02 09:05:00|7534|7531|7527.5|7524.5|7536.5|7533.5|7527.2|7524.2|0
1638436200000|2021-12-02 09:10:00|7527|7524|7532.7|7529.7|7534.6|7531.6|7524.5|7521.5|0
1638436500000|2021-12-02 09:15:00|7532.8|7529.8|7539.5|7536.5|7540.6|7537.6|7532.6|7529.6|0
1638436800000|2021-12-02 09:20:00|7539.6|7536.6|7543.6|7540.6|7544.4|7541.4|7538.6|7535.6|0
1638437100000|2021-12-02 09:25:00|7543.4|7540.4|7536|7533|7543.4|7540.4|7535.8|7532.8|0
1638437400000|2021-12-02 09:30:00|7535.4|7532.4|7528.2|7525.2|7536|7533|7526.3|7523.3|0
1638437700000|2021-12-02 09:35:00|7528.4|7525.4|7527.5|7524.5|7528.6|7525.6|7521.1|7518.1|0
1638438000000|2021-12-02 09:40:00|7526.9|7523.9|7508.8|7505.8|7527.2|7524.2|7508.8|7505.8|0
1638438300000|2021-12-02 09:45:00|7509.8|7506.8|7509.9|7506.9|7513.5|7510.5|7507.5|7504.5|0
1638438600000|2021-12-02 09:50:00|7510|7507|7514.1|7511.1|7516.3|7513.3|7508.9|7505.9|0
1638438900000|2021-12-02 09:55:00|7513.7|7510.7|7519.9|7516.9|7520.7|7517.7|7513.6|7510.6|0
1638439200000|2021-12-02 10:00:00|7519.5|7516.5|7516.3|7513.3|7521.4|7518.4|7513.9|7510.9|0
1638439500000|2021-12-02 10:05:00|7515.8|7512.8|7512.7|7509.7|7516.7|7513.7|7511.9|7508.9|0
1638439800000|2021-12-02 10:10:00|7512.5|7509.5|7492.9|7489.9|7512.9|7509.9|7492.6|7489.6|0
1638440100000|2021-12-02 10:15:00|7493|7490|7493.1|7490.1|7497|7494|7485.3|7482.3|0
1638440400000|2021-12-02 10:20:00|7493|7490|7500.8|7497.8|7502.1|7499.1|7486.8|7483.8|0
1638440700000|2021-12-02 10:25:00|7501.3|7498.3|7499.1|7496.1|7502.4|7499.4|7497.5|7494.5|0
1638441000000|2021-12-02 10:30:00|7498.8|7495.8|7499.3|7496.3|7500.2|7497.2|7494.2|7491.2|0
1638441300000|2021-12-02 10:35:00|7499.7|7496.7|7506|7503|7507.3|7504.3|7499.5|7496.5|0
1638441600000|2021-12-02 10:40:00|7506.1|7503.1|7506.2|7503.2|7508.7|7505.7|7503|7500|0
1638441900000|2021-12-02 10:45:00|7505.6|7502.6|7510.4|7507.4|7510.9|7507.9|7505.5|7502.5|0
1638442200000|2021-12-02 10:50:00|7510|7507|7507.6|7504.6|7510.9|7507.9|7504.1|7501.1|0
1638442500000|2021-12-02 10:55:00|7507.7|7504.7|7509|7506|7511.5|7508.5|7507.4|7504.4|0
1638442800000|2021-12-02 11:00:00|7508.8|7505.8|7506.6|7503.6|7509.8|7506.8|7506.1|7503.1|0
1638443100000|2021-12-02 11:05:00|7507.4|7504.4|7510.7|7507.7|7510.9|7507.9|7506.7|7503.7|0
1638443400000|2021-12-02 11:10:00|7510.8|7507.8|7506.5|7503.5|7511.3|7508.3|7506.3|7503.3|0
1638443700000|2021-12-02 11:15:00|7506.1|7503.1|7501.3|7498.3|7508.4|7505.4|7500.2|7497.2|0
1638444000000|2021-12-02 11:20:00|7501.4|7498.4|7499.7|7496.7|7503.6|7500.6|7497.5|7494.5|0
1638444300000|2021-12-02 11:25:00|7499.5|7496.5|7497.9|7494.9|7502.6|7499.6|7495.6|7492.6|0
1638444600000|2021-12-02 11:30:00|7498|7495|7500.1|7497.1|7502|7499|7497|7494|0
1638444900000|2021-12-02 11:35:00|7499.5|7496.5|7495.3|7492.3|7500.2|7497.2|7492.2|7489.2|0
1638445200000|2021-12-02 11:40:00|7495|7492|7495.2|7492.2|7496.3|7493.3|7494.7|7491.7|0
1638445500000|2021-12-02 11:45:00|7495.4|7492.4|7498.2|7495.2|7498.4|7495.4|7495.4|7492.4|0
1638445800000|2021-12-02 11:50:00|7498.1|7495.1|7496.1|7493.1|7498.3|7495.3|7495.4|7492.4|0
1638446100000|2021-12-02 11:55:00|7496|7493|7497.1|7494.1|7498.3|7495.3|7494.7|7491.7|0
1638446400000|2021-12-02 12:00:00|7498.8|7495.8|7498.5|7495.5|7502.2|7499.2|7497.7|7494.7|0
1638446700000|2021-12-02 12:05:00|7498.1|7495.1|7471.9|7468.9|7498.1|7495.1|7471.7|7468.7|0
1638447000000|2021-12-02 12:10:00|7471.5|7468.5|7475.2|7472.2|7482|7479|7468.6|7465.6|0
1638447300000|2021-12-02 12:15:00|7475.4|7472.4|7462.5|7459.5|7476.3|7473.3|7461|7458|0
1638447600000|2021-12-02 12:20:00|7460.7|7457.7|7458.9|7455.9|7462.8|7459.8|7457.4|7454.4|0
1638447900000|2021-12-02 12:25:00|7459.1|7456.1|7454.9|7451.9|7462.6|7459.6|7449.2|7446.2|0
1638448200000|2021-12-02 12:30:00|7454.5|7451.5|7452.1|7449.1|7459.1|7456.1|7451.3|7448.3|0
1638448500000|2021-12-02 12:35:00|7452.2|7449.2|7455.2|7452.2|7456.6|7453.6|7449.5|7446.5|0
1638448800000|2021-12-02 12:40:00|7455.1|7452.1|7438|7435|7455.1|7452.1|7433|7430|0
1638449100000|2021-12-02 12:45:00|7437.9|7434.9|7439.4|7436.4|7441.9|7438.9|7437.9|7434.9|0
1638449400000|2021-12-02 12:50:00|7439.7|7436.7|7451.5|7448.5|7451.6|7448.6|7439.7|7436.7|0
1638449700000|2021-12-02 12:55:00|7451.6|7448.6|7460.4|7457.4|7461.1|7458.1|7451.6|7448.6|0
1638450000000|2021-12-02 13:00:00|7460.3|7457.3|7462.8|7459.8|7463.1|7460.1|7457.2|7454.2|0
1638450300000|2021-12-02 13:05:00|7463|7460|7474.6|7471.6|7475.6|7472.6|7462.7|7459.7|0
1638450600000|2021-12-02 13:10:00|7475|7472|7468.1|7465.1|7475.2|7472.2|7465.1|7462.1|0
1638450900000|2021-12-02 13:15:00|7468.2|7465.2|7461.4|7458.4|7472.1|7469.1|7460.9|7457.9|0
1638451200000|2021-12-02 13:20:00|7461.6|7458.6|7452.2|7449.2|7463.9|7460.9|7452.2|7449.2|0
1638451500000|2021-12-02 13:25:00|7452.3|7449.3|7452.2|7449.2|7452.3|7449.3|7444.9|7441.9|0
1638451800000|2021-12-02 13:30:00|7452.1|7449.1|7458.3|7455.3|7460.7|7457.7|7451.7|7448.7|0
1638452100000|2021-12-02 13:35:00|7458.5|7455.5|7447|7444|7458.5|7455.5|7446.7|7443.7|0
1638452400000|2021-12-02 13:40:00|7446.7|7443.7|7428.4|7425.4|7447.4|7444.4|7428.4|7425.4|0
1638452700000|2021-12-02 13:45:00|7428.2|7425.2|7436.8|7433.8|7436.8|7433.8|7426.8|7423.8|0
1638453000000|2021-12-02 13:50:00|7436.7|7433.7|7444|7441|7444|7441|7433.7|7430.7|0
1638453300000|2021-12-02 13:55:00|7443.4|7440.4|7446.8|7443.8|7450.5|7447.5|7443.4|7440.4|0
1638453600000|2021-12-02 14:00:00|7446.7|7443.7|7445.7|7442.7|7457|7454|7445.1|7442.1|0
1638453900000|2021-12-02 14:05:00|7445.8|7442.8|7440.8|7437.8|7446.3|7443.3|7434.4|7431.4|0
1638454200000|2021-12-02 14:10:00|7440.9|7437.9|7442.2|7439.2|7442.8|7439.8|7439|7436|0
1638454500000|2021-12-02 14:15:00|7442.1|7439.1|7436.3|7433.3|7445.7|7442.7|7436|7433|0
1638454800000|2021-12-02 14:20:00|7436.6|7433.6|7442.8|7439.8|7443.9|7440.9|7436.6|7433.6|0
1638455100000|2021-12-02 14:25:00|7446|7443|7435.9|7432.9|7453.9|7450.9|7434.6|7431.6|0
1638455400000|2021-12-02 14:30:00|7437.1|7434.1|7455.9|7454.1|7470.1|7468.3|7420.1|7418.3|0
1638455700000|2021-12-02 14:35:00|7456.6|7454.8|7506.6|7504.8|7506.7|7504.9|7443.2|7441.4|0
1638456000000|2021-12-02 14:40:00|7506.7|7504.9|7494.7|7492.9|7521.6|7519.8|7481.9|7480.1|0
1638456300000|2021-12-02 14:45:00|7495.9|7494.1|7494.6|7492.8|7518.4|7516.6|7483.6|7481.8|0
1638456600000|2021-12-02 14:50:00|7497.6|7495.8|7489.9|7488.1|7498.9|7497.1|7472.6|7470.8|0
1638456900000|2021-12-02 14:55:00|7489.3|7487.5|7500.6|7498.8|7507.9|7506.1|7477.4|7475.6|0
1638457200000|2021-12-02 15:00:00|7501.6|7499.8|7514|7512.2|7517.4|7515.6|7468.7|7466.9|0
1638457500000|2021-12-02 15:05:00|7513.4|7511.6|7461.4|7459.6|7514.8|7513|7456.4|7454.6|0
1638457800000|2021-12-02 15:10:00|7462.1|7460.3|7448.2|7446.4|7465.6|7463.8|7436.4|7434.6|0
1638458100000|2021-12-02 15:15:00|7448.3|7446.5|7410.8|7409|7451.8|7450|7410.8|7409|0
1638458400000|2021-12-02 15:20:00|7409.9|7408.1|7433.5|7431.7|7434.8|7433|7397.6|7395.8|0
1638458700000|2021-12-02 15:25:00|7432.9|7431.1|7456.1|7454.3|7458.4|7456.6|7416.7|7414.9|0
1638459000000|2021-12-02 15:30:00|7456.7|7454.9|7418.5|7416.7|7466.3|7464.5|7415.8|7414|0
1638459300000|2021-12-02 15:35:00|7418.3|7416.5|7406.4|7404.6|7423.1|7421.3|7397.8|7396|0
1638459600000|2021-12-02 15:40:00|7408.3|7406.5|7380.3|7378.5|7425.8|7424|7379.8|7378|0
1638459900000|2021-12-02 15:45:00|7380.4|7378.6|7415.2|7413.4|7429|7427.2|7373.5|7371.7|0
1638460200000|2021-12-02 15:50:00|7417|7415.2|7406.6|7404.8|7433.1|7431.3|7405.7|7403.9|0
1638460500000|2021-12-02 15:55:00|7405.9|7404.1|7459.8|7458|7463.9|7462.1|7405.6|7403.8|0
1638460800000|2021-12-02 16:00:00|7458.4|7456.6|7444|7442.2|7465.8|7464|7434|7432.2|0
1638461100000|2021-12-02 16:05:00|7444.5|7442.7|7473.1|7471.3|7477.3|7475.5|7441.1|7439.3|0
1638461400000|2021-12-02 16:10:00|7473.5|7471.7|7474.4|7472.6|7479.2|7477.4|7458.7|7456.9|0
1638461700000|2021-12-02 16:15:00|7477.3|7475.5|7488|7486.2|7500.4|7498.6|7473.8|7472|0
1638462000000|2021-12-02 16:20:00|7487.2|7485.4|7480.8|7479|7500|7498.2|7478.2|7476.4|0
1638462300000|2021-12-02 16:25:00|7481.3|7479.5|7498.2|7496.4|7503.3|7501.5|7479.1|7477.3|0
1638462600000|2021-12-02 16:30:00|7499.3|7497.5|7459.7|7457.9|7501.6|7499.8|7452.6|7450.8|0
1638462900000|2021-12-02 16:35:00|7458.6|7456.8|7465.5|7463.7|7480.1|7478.3|7453|7451.2|0
1638463200000|2021-12-02 16:40:00|7463.2|7461.4|7457.9|7456.1|7485.3|7483.5|7454.6|7452.8|0
1638463500000|2021-12-02 16:45:00|7458.1|7456.3|7472.7|7470.9|7473.3|7471.5|7442.1|7440.3|0
1638463800000|2021-12-02 16:50:00|7472.3|7470.5|7470.1|7468.3|7476.5|7474.7|7461.8|7460|0
1638464100000|2021-12-02 16:55:00|7469.4|7467.6|7489.1|7487.3|7492|7490.2|7454.4|7452.6|0
1638464400000|2021-12-02 17:00:00|7489|7487.2|7501.1|7499.3|7503.6|7501.8|7478.1|7476.3|0
1638464700000|2021-12-02 17:05:00|7501.9|7500.1|7514.7|7512.9|7515.2|7513.4|7491|7489.2|0
1638465000000|2021-12-02 17:10:00|7515|7513.2|7511.9|7510.1|7515.4|7513.6|7500.6|7498.8|0
1638465300000|2021-12-02 17:15:00|7512.2|7510.4|7507.8|7506|7514.8|7513|7502.2|7500.4|0
1638465600000|2021-12-02 17:20:00|7508.9|7507.1|7524.3|7522.5|7529|7527.2|7508.9|7507.1|0
1638465900000|2021-12-02 17:25:00|7524.6|7522.8|7520.4|7518.6|7527.5|7525.7|7517.8|7516|0
1638466200000|2021-12-02 17:30:00|7520.6|7518.8|7506.6|7504.8|7523|7521.2|7505.3|7503.5|0
1638466500000|2021-12-02 17:35:00|7506.5|7504.7|7499.1|7497.3|7513.1|7511.3|7494.8|7493|0
1638466800000|2021-12-02 17:40:00|7499.2|7497.4|7500.1|7498.3|7511|7509.2|7496.1|7494.3|0
1638467100000|2021-12-02 17:45:00|7502.3|7500.5|7517.1|7515.3|7519|7517.2|7501.3|7499.5|0
1638467400000|2021-12-02 17:50:00|7517.2|7515.4|7495.1|7493.3|7517.3|7515.5|7492.6|7490.8|0
1638467700000|2021-12-02 17:55:00|7496.5|7494.7|7490.4|7488.6|7500.8|7499|7484.4|7482.6|0
1638468000000|2021-12-02 18:00:00|7490.9|7489.1|7483.2|7481.4|7491.2|7489.4|7462.2|7460.4|0
1638468300000|2021-12-02 18:05:00|7484.6|7482.8|7469|7467.2|7487.3|7485.5|7461.1|7459.3|0
1638468600000|2021-12-02 18:10:00|7468.6|7466.8|7476.2|7474.4|7476.6|7474.8|7457.5|7455.7|0
1638468900000|2021-12-02 18:15:00|7477|7475.2|7451.6|7449.8|7477|7475.2|7448.4|7446.6|0
1638469200000|2021-12-02 18:20:00|7453|7451.2|7430.2|7428.4|7454.2|7452.4|7422.5|7420.7|0
1638469500000|2021-12-02 18:25:00|7431.7|7429.9|7424.2|7422.4|7439.8|7438|7420|7418.2|0
1638469800000|2021-12-02 18:30:00|7426.4|7424.6|7443.5|7441.7|7444.5|7442.7|7409.5|7407.7|0
1638470100000|2021-12-02 18:35:00|7443.4|7441.6|7442.2|7440.4|7443.7|7441.9|7430.2|7428.4|0
1638470400000|2021-12-02 18:40:00|7441.5|7439.7|7426.4|7424.6|7444.8|7443|7424.6|7422.8|0
1638470700000|2021-12-02 18:45:00|7426.8|7425|7411.4|7409.6|7426.8|7425|7408.4|7406.6|0
1638471000000|2021-12-02 18:50:00|7411.5|7409.7|7444.5|7442.7|7448.3|7446.5|7399.9|7398.1|0
1638471300000|2021-12-02 18:55:00|7445.1|7443.3|7454.3|7452.5|7456.3|7454.5|7440.3|7438.5|0
1638471600000|2021-12-02 19:00:00|7453.8|7452|7452.9|7451.1|7458.7|7456.9|7444.4|7442.6|0
1638471900000|2021-12-02 19:05:00|7454.5|7452.7|7446.9|7445.1|7457.8|7456|7442.5|7440.7|0
1638472200000|2021-12-02 19:10:00|7448.6|7446.8|7437.6|7435.8|7452.9|7451.1|7432.6|7430.8|0
1638472500000|2021-12-02 19:15:00|7438.3|7436.5|7469.1|7467.3|7469.9|7468.1|7438.3|7436.5|0
1638472800000|2021-12-02 19:20:00|7469|7467.2|7458.1|7456.3|7469|7467.2|7456.5|7454.7|0
1638473100000|2021-12-02 19:25:00|7459.8|7458|7465.7|7463.9|7468.1|7466.3|7449.6|7447.8|0
1638473400000|2021-12-02 19:30:00|7466|7464.2|7460.4|7458.6|7470.5|7468.7|7458.6|7456.8|0
1638473700000|2021-12-02 19:35:00|7460.9|7459.1|7456.9|7455.1|7465.2|7463.4|7449.2|7447.4|0
1638474000000|2021-12-02 19:40:00|7457.3|7455.5|7454.3|7452.5|7460.8|7459|7448|7446.2|0
1638474300000|2021-12-02 19:45:00|7454.4|7452.6|7437.1|7435.3|7457.6|7455.8|7437.1|7435.3|0
1638474600000|2021-12-02 19:50:00|7438.6|7436.8|7435.6|7433.8|7449.3|7447.5|7432.4|7430.6|0
1638474900000|2021-12-02 19:55:00|7436.2|7434.4|7455.9|7454.1|7465.4|7463.6|7436.2|7434.4|0
1638475200000|2021-12-02 20:00:00|7458.4|7456.6|7475|7473.2|7475.8|7474|7456.7|7454.9|0
1638475500000|2021-12-02 20:05:00|7474.7|7472.9|7481.6|7479.8|7487.4|7485.6|7471.3|7469.5|0
1638475800000|2021-12-02 20:10:00|7481.7|7479.9|7465.4|7463.6|7482.4|7480.6|7447.9|7446.1|0
1638476100000|2021-12-02 20:15:00|7466.6|7464.8|7464.9|7463.1|7470.9|7469.1|7459.1|7457.3|0
1638476400000|2021-12-02 20:20:00|7463.7|7461.9|7457.9|7456.1|7471.1|7469.3|7456.4|7454.6|0
1638476700000|2021-12-02 20:25:00|7457.8|7456|7462.9|7461.1|7472.4|7470.6|7457.2|7455.4|0
1638477000000|2021-12-02 20:30:00|7462.3|7460.5|7485|7483.2|7489|7487.2|7461.1|7459.3|0
1638477300000|2021-12-02 20:35:00|7484|7482.2|7495.1|7493.3|7496.5|7494.7|7480.3|7478.5|0
1638477600000|2021-12-02 20:40:00|7495|7493.2|7489.8|7488|7502.7|7500.9|7489.1|7487.3|0
1638477900000|2021-12-02 20:45:00|7490|7488.2|7483.4|7481.6|7492.9|7491.1|7475.8|7474|0
1638478200000|2021-12-02 20:50:00|7479.2|7477.4|7462.5|7460.7|7483.9|7482.1|7454.8|7453|0
1638478500000|2021-12-02 20:55:00|7463.5|7461.7|7470|7468.2|7472.8|7471|7453.1|7451.3|0
1638478800000|2021-12-02 21:00:00|7470.7|7468.9|7472.5|7469.5|7475.7|7472.7|7462.4|7459.4|0
1638479100000|2021-12-02 21:05:00|7472.4|7469.4|7474.7|7471.7|7475.8|7472.8|7470.1|7467.1|0
1638479400000|2021-12-02 21:10:00|7474.1|7471.1|7469.2|7466.2|7474.1|7471.1|7468.6|7465.6|0
1638479700000|2021-12-02 21:15:00|7469.3|7466.3|7473.1|7470.1|7473.1|7470.1|7468.8|7465.8|0
1638480000000|2021-12-02 21:20:00|7474|7471|7475.7|7472.7|7476.9|7473.9|7473.5|7470.5|0
1638480300000|2021-12-02 21:25:00|7475.8|7472.8|7483.8|7480.8|7483.8|7480.8|7475.8|7472.8|0
1638480600000|2021-12-02 21:30:00|7483.3|7480.3|7484.6|7481.6|7485.2|7482.2|7480.8|7477.8|0
1638480900000|2021-12-02 21:35:00|7485|7482|7479.7|7476.7|7485.5|7482.5|7479.6|7476.6|0
1638481200000|2021-12-02 21:40:00|7479.6|7476.6|7480.3|7477.3|7480.5|7477.5|7479.2|7476.2|0
1638481500000|2021-12-02 21:45:00|7480.1|7477.1|7478.2|7475.2|7480.1|7477.1|7478.1|7475.1|0
1638481800000|2021-12-02 21:50:00|7478.1|7475.1|7481.7|7478.7|7481.9|7478.9|7477.9|7474.9|0
1638482100000|2021-12-02 21:55:00|7481.5|7478.5|7479.4|7476.4|7482.2|7479.2|7479.3|7476.3|0
1638482400000|2021-12-02 22:00:00|7479.3|7476.3|7479.8|7476.8|7481.5|7478.5|7479.2|7476.2|0
1638482700000|2021-12-02 22:05:00|7479.7|7476.7|7485|7482|7485.1|7482.1|7479.3|7476.3|0
1638483000000|2021-12-02 22:10:00|7484.9|7481.9|7484|7481|7485.7|7482.7|7483.3|7480.3|0
1638483300000|2021-12-02 22:15:00|7484.2|7481.2|7486.5|7483.5|7487.3|7484.3|7484|7481|0
1638483600000|2021-12-02 22:20:00|7486.2|7483.2|7487.8|7484.8|7489.5|7486.5|7486.2|7483.2|0
1638483900000|2021-12-02 22:25:00|7488|7485|7489.6|7486.6|7489.6|7486.6|7486.6|7483.6|0
1638484200000|2021-12-02 22:30:00|7489.5|7486.5|7489.1|7486.1|7489.6|7486.6|7488.4|7485.4|0
1638484500000|2021-12-02 22:35:00|7489.2|7486.2|7490.6|7487.6|7491.5|7488.5|7488|7485|0
1638484800000|2021-12-02 22:40:00|7490.8|7487.8|7486.6|7483.6|7491|7488|7486.6|7483.6|0
1638485100000|2021-12-02 22:45:00|7486.7|7483.7|7487.1|7484.1|7487.4|7484.4|7486.6|7483.6|0
1638485400000|2021-12-02 22:50:00|7487.2|7484.2|7490.4|7487.4|7490.4|7487.4|7486.7|7483.7|0
1638485700000|2021-12-02 22:55:00|7490.1|7487.1|7487.5|7484.5|7490.7|7487.7|7487|7484|0
1638486000000|2021-12-02 23:00:00|7487.6|7484.6|7488.4|7485.4|7491.4|7488.4|7487.6|7484.6|0
1638486300000|2021-12-02 23:05:00|7488.3|7485.3|7490.5|7487.5|7491.2|7488.2|7488.3|7485.3|0
1638486600000|2021-12-02 23:10:00|7489.9|7486.9|7484.7|7481.7|7489.9|7486.9|7484.7|7481.7|0
1638486900000|2021-12-02 23:15:00|7484.4|7481.4|7476.4|7473.4|7484.6|7481.6|7473.5|7470.5|0
1638487200000|2021-12-02 23:20:00|7476.3|7473.3|7472.4|7469.4|7477.4|7474.4|7471.9|7468.9|0
1638487500000|2021-12-02 23:25:00|7471.9|7468.9|7473|7470|7473.9|7470.9|7469.8|7466.8|0
1638487800000|2021-12-02 23:30:00|7472.9|7469.9|7467.1|7464.1|7472.9|7469.9|7466.8|7463.8|0
1638488100000|2021-12-02 23:35:00|7467|7464|7468.9|7465.9|7469.5|7466.5|7467|7464|0
1638488400000|2021-12-02 23:40:00|7468.8|7465.8|7462.9|7459.9|7468.9|7465.9|7461.5|7458.5|0
1638488700000|2021-12-02 23:45:00|7463.8|7460.8|7463.9|7460.9|7466|7463|7462.2|7459.2|0
1638489000000|2021-12-02 23:50:00|7464.2|7461.2|7461.1|7458.1|7465.3|7462.3|7461.1|7458.1|0
1638489300000|2021-12-02 23:55:00|7460.9|7457.9|7450.1|7447.1|7462|7459|7450.1|7447.1|0
1638489600000|2021-12-03 00:00:00|7449.8|7446.8|7445|7442|7452.6|7449.6|7444.3|7441.3|0
1638489900000|2021-12-03 00:05:00|7446.4|7443.4|7446.2|7443.2|7447.3|7444.3|7444.2|7441.2|0
1638490200000|2021-12-03 00:10:00|7446.3|7443.3|7444.6|7441.6|7446.5|7443.5|7443|7440|0
1638490500000|2021-12-03 00:15:00|7444.4|7441.4|7443.1|7440.1|7444.4|7441.4|7439.7|7436.7|0
1638490800000|2021-12-03 00:20:00|7443.2|7440.2|7442.5|7439.5|7445.2|7442.2|7441.3|7438.3|0
1638491100000|2021-12-03 00:25:00|7442.2|7439.2|7442|7439|7443|7440|7439.7|7436.7|0
1638491400000|2021-12-03 00:30:00|7442.4|7439.4|7445.8|7442.8|7446.4|7443.4|7441.4|7438.4|0
1638491700000|2021-12-03 00:35:00|7445.1|7442.1|7442.7|7439.7|7445.3|7442.3|7442.6|7439.6|0
1638492000000|2021-12-03 00:40:00|7443|7440|7444.3|7441.3|7445.4|7442.4|7441.6|7438.6|0
1638492300000|2021-12-03 00:45:00|7444.1|7441.1|7442.5|7439.5|7444.6|7441.6|7441.1|7438.1|0
1638492600000|2021-12-03 00:50:00|7442.4|7439.4|7440.4|7437.4|7442.9|7439.9|7439.5|7436.5|0
1638492900000|2021-12-03 00:55:00|7440.9|7437.9|7444.7|7439.7|7444.9|7441|7440.8|7437.8|0
1638493200000|2021-12-03 01:00:00|7444.8|7439.8|7443.8|7438.8|7447.8|7442.8|7440.2|7435.2|0
1638493500000|2021-12-03 01:05:00|7443.7|7438.7|7456.8|7451.8|7457.3|7452.3|7443.6|7438.6|0
1638493800000|2021-12-03 01:10:00|7456.9|7451.9|7450.7|7445.7|7457.6|7452.6|7449.6|7444.6|0
1638494100000|2021-12-03 01:15:00|7450.5|7445.5|7453.9|7448.9|7453.9|7448.9|7448.2|7443.2|0
1638494400000|2021-12-03 01:20:00|7454.4|7449.4|7445.1|7440.1|7454.8|7449.8|7444.8|7439.8|0
1638494700000|2021-12-03 01:25:00|7445|7440|7440.1|7435.1|7445.9|7440.9|7439.2|7434.2|0
1638495000000|2021-12-03 01:30:00|7440.2|7435.2|7438.7|7433.7|7440.6|7435.6|7433.7|7428.7|0
1638495300000|2021-12-03 01:35:00|7438.5|7433.5|7431.6|7426.6|7438.5|7433.5|7428.3|7423.3|0
1638495600000|2021-12-03 01:40:00|7431.7|7426.7|7423.2|7418.2|7432.1|7427.1|7418.7|7413.7|0
1638495900000|2021-12-03 01:45:00|7422.6|7417.6|7418|7413|7422.9|7417.9|7409.4|7404.4|0
1638496200000|2021-12-03 01:50:00|7417.7|7412.7|7424.7|7419.7|7425.8|7420.8|7417.2|7412.2|0
1638496500000|2021-12-03 01:55:00|7424.8|7419.8|7427|7422|7428.1|7423.1|7422.6|7417.6|0
1638496800000|2021-12-03 02:00:00|7426.9|7421.9|7428.8|7423.8|7432.7|7427.7|7425.2|7420.2|0
1638497100000|2021-12-03 02:05:00|7428.7|7423.7|7426.6|7421.6|7431.6|7426.6|7424.8|7419.8|0
1638497400000|2021-12-03 02:10:00|7426.5|7421.5|7431.8|7426.8|7432.2|7427.2|7424.5|7419.5|0
1638497700000|2021-12-03 02:15:00|7431.7|7426.7|7426.1|7421.1|7433.5|7428.5|7425.8|7420.8|0
1638498000000|2021-12-03 02:20:00|7426|7421|7422.4|7417.4|7426.4|7421.4|7422.2|7417.2|0
1638498300000|2021-12-03 02:25:00|7422.3|7417.3|7425|7420|7426|7421|7420.2|7415.2|0
1638498600000|2021-12-03 02:30:00|7425.1|7420.1|7423.7|7418.7|7426.3|7421.3|7421.8|7416.8|0
1638498900000|2021-12-03 02:35:00|7423.9|7418.9|7421.1|7416.1|7424.6|7419.6|7419.8|7414.8|0
1638499200000|2021-12-03 02:40:00|7421.4|7416.4|7419|7414|7425|7420|7418.8|7413.8|0
1638499500000|2021-12-03 02:45:00|7419.2|7414.2|7429.1|7424.1|7431.4|7426.4|7419|7414|0
1638499800000|2021-12-03 02:50:00|7429.2|7424.2|7428.7|7423.7|7431.4|7426.4|7427.6|7422.6|0
1638500100000|2021-12-03 02:55:00|7428.5|7423.5|7433.2|7428.2|7434.5|7429.5|7428.3|7423.3|0
1638500400000|2021-12-03 03:00:00|7433.1|7428.1|7433.3|7428.3|7435.4|7430.4|7432.1|7427.1|0
1638500700000|2021-12-03 03:05:00|7433.4|7428.4|7433.2|7428.2|7434.6|7429.6|7431|7426|0
1638501000000|2021-12-03 03:10:00|7433.1|7428.1|7433.7|7428.7|7433.7|7428.7|7430|7425|0
1638501300000|2021-12-03 03:15:00|7433.8|7428.8|7437.6|7432.6|7438.4|7433.4|7433.3|7428.3|0
1638501600000|2021-12-03 03:20:00|7437.8|7432.8|7435.3|7430.3|7441.4|7436.4|7433.6|7428.6|0
1638501900000|2021-12-03 03:25:00|7435.5|7430.5|7438.2|7433.2|7438.7|7433.7|7434.8|7429.8|0
1638502200000|2021-12-03 03:30:00|7438.7|7433.7|7439|7434|7442.7|7437.7|7438.1|7433.1|0
1638502500000|2021-12-03 03:35:00|7438.9|7433.9|7446.2|7441.2|7447.3|7442.3|7438.5|7433.5|0
1638502800000|2021-12-03 03:40:00|7446.3|7441.3|7445.2|7440.2|7447.3|7442.3|7444.2|7439.2|0
1638503100000|2021-12-03 03:45:00|7445.3|7440.3|7448.7|7443.7|7451.5|7446.5|7444.4|7439.4|0
1638503400000|2021-12-03 03:50:00|7448.8|7443.8|7450.4|7445.4|7452.3|7447.3|7448.3|7443.3|0
1638503700000|2021-12-03 03:55:00|7450.3|7445.3|7447.5|7442.5|7450.3|7445.3|7444.9|7439.9|0
1638504000000|2021-12-03 04:00:00|7447.6|7442.6|7451.6|7446.6|7455.1|7450.1|7447.6|7442.6|0
1638504300000|2021-12-03 04:05:00|7451.9|7446.9|7455.7|7450.7|7458.7|7453.7|7450.7|7445.7|0
1638504600000|2021-12-03 04:10:00|7455.9|7450.9|7455.8|7450.8|7456.5|7451.5|7453.2|7448.2|0
1638504900000|2021-12-03 04:15:00|7455.9|7450.9|7454|7449|7456.1|7451.1|7453.3|7448.3|0
1638505200000|2021-12-03 04:20:00|7454.1|7449.1|7449.4|7444.4|7455|7450|7447.7|7442.7|0
1638505500000|2021-12-03 04:25:00|7449.3|7444.3|7449.8|7444.8|7452.5|7447.5|7448.8|7443.8|0
1638505800000|2021-12-03 04:30:00|7450.1|7445.1|7450.6|7445.6|7453.4|7448.4|7450.1|7445.1|0
1638506100000|2021-12-03 04:35:00|7450.7|7445.7|7450.4|7445.4|7452.5|7447.5|7448.5|7443.5|0
1638506400000|2021-12-03 04:40:00|7450.5|7445.5|7461.9|7456.9|7462.8|7457.8|7450.3|7445.3|0
1638506700000|2021-12-03 04:45:00|7461.8|7456.8|7458.4|7453.4|7463.5|7458.5|7458|7453|0
1638507000000|2021-12-03 04:50:00|7458.3|7453.3|7457.8|7452.8|7460.2|7455.2|7457.3|7452.3|0
1638507300000|2021-12-03 04:55:00|7457.7|7452.7|7458.7|7453.7|7460.4|7455.4|7456.4|7451.4|0
1638507600000|2021-12-03 05:00:00|7458.5|7453.5|7459.5|7454.5|7462.6|7457.6|7458.2|7453.2|0
1638507900000|2021-12-03 05:05:00|7459.2|7454.2|7453.5|7448.5|7460.1|7455.1|7453.2|7448.2|0
1638508200000|2021-12-03 05:10:00|7453.4|7448.4|7457.9|7452.9|7458.2|7453.2|7453.3|7448.3|0
1638508500000|2021-12-03 05:15:00|7458.2|7453.2|7459.6|7454.6|7461.8|7456.8|7457.3|7452.3|0
1638508800000|2021-12-03 05:20:00|7459.5|7454.5|7461.4|7456.4|7461.7|7456.7|7458.7|7453.7|0
1638509100000|2021-12-03 05:25:00|7461.5|7456.5|7462.7|7457.7|7465.9|7460.9|7460.5|7455.5|0
1638509400000|2021-12-03 05:30:00|7462.9|7457.9|7462.1|7457.1|7467.9|7462.9|7460.1|7455.1|0
1638509700000|2021-12-03 05:35:00|7461.7|7456.7|7469.4|7464.4|7470.1|7465.1|7461.2|7456.2|0
1638510000000|2021-12-03 05:40:00|7469.3|7464.3|7468.4|7463.4|7472.3|7467.3|7467.1|7462.1|0
1638510300000|2021-12-03 05:45:00|7468.5|7463.5|7468.6|7463.6|7471.1|7466.1|7467.4|7462.4|0
1638510600000|2021-12-03 05:50:00|7468.5|7463.5|7470.7|7465.7|7471.3|7466.3|7467.5|7462.5|0
1638510900000|2021-12-03 05:55:00|7470.5|7465.5|7468.3|7463.3|7471.8|7466.8|7464.3|7459.3|0
1638511200000|2021-12-03 06:00:00|7468.4|7463.4|7464.4|7459.4|7471.8|7466.8|7464|7459|0
1638511500000|2021-12-03 06:05:00|7464.8|7459.8|7473.1|7468.1|7473.9|7468.9|7464.4|7459.4|0
1638511800000|2021-12-03 06:10:00|7473.4|7468.4|7475.9|7470.9|7476.3|7471.3|7471.8|7466.8|0
1638512100000|2021-12-03 06:15:00|7476|7471|7472.5|7467.5|7476.2|7471.2|7472.3|7467.3|0
1638512400000|2021-12-03 06:20:00|7472.6|7467.6|7476.1|7471.1|7477.6|7472.6|7472.6|7467.6|0
1638512700000|2021-12-03 06:25:00|7476.2|7471.2|7476.6|7471.6|7479.4|7474.4|7473.9|7468.9|0
1638513000000|2021-12-03 06:30:00|7476.9|7471.9|7476.6|7471.6|7478.5|7473.5|7474.4|7469.4|0
1638513300000|2021-12-03 06:35:00|7476.8|7471.8|7469.6|7464.6|7477|7472|7469.2|7464.2|0
1638513600000|2021-12-03 06:40:00|7469.7|7464.7|7467.7|7462.7|7472.4|7467.4|7465.5|7460.5|0
1638513900000|2021-12-03 06:45:00|7467.6|7462.6|7474.4|7469.4|7475|7470|7465.5|7460.5|0
1638514200000|2021-12-03 06:50:00|7474.3|7469.3|7471|7466|7474.8|7469.8|7467.9|7462.9|0
1638514500000|2021-12-03 06:55:00|7470.6|7465.6|7465.2|7460.2|7471.2|7466.2|7460.5|7455.5|0
1638514800000|2021-12-03 07:00:00|7465.7|7460.7|7463.5|7458.5|7466.3|7461.3|7460|7455|0
1638515100000|2021-12-03 07:05:00|7463.4|7458.4|7461.4|7456.4|7463.7|7458.7|7461|7456|0
1638515400000|2021-12-03 07:10:00|7461.5|7456.5|7457.5|7452.5|7463.5|7458.5|7457.4|7452.4|0
1638515700000|2021-12-03 07:15:00|7457.4|7452.4|7455.2|7450.2|7461.4|7456.4|7454.9|7449.9|0
1638516000000|2021-12-03 07:20:00|7455.1|7450.1|7454.5|7449.5|7457|7452|7452.1|7447.1|0
1638516300000|2021-12-03 07:25:00|7454.4|7449.4|7463|7458|7463.3|7458.3|7453.9|7448.9|0
1638516600000|2021-12-03 07:30:00|7462.8|7457.8|7459.6|7454.6|7464.6|7459.6|7458.5|7453.5|0
1638516900000|2021-12-03 07:35:00|7460.2|7455.2|7461.4|7456.4|7464.3|7459.3|7458.7|7453.7|0
1638517200000|2021-12-03 07:40:00|7461.3|7456.3|7460.7|7455.7|7464.7|7459.7|7458.9|7453.9|0
1638517500000|2021-12-03 07:45:00|7460.6|7455.6|7465.1|7460.1|7465.3|7460.3|7458.2|7453.2|0
1638517800000|2021-12-03 07:50:00|7464.9|7459.9|7468.7|7463.7|7473.6|7468.6|7464.8|7459.8|0
1638518100000|2021-12-03 07:55:00|7468.6|7463.6|7472.9|7467.9|7476|7471|7466.6|7461.6|0
1638518400000|2021-12-03 08:00:00|7473.6|7468.6|7461.1|7456.1|7474.1|7469.1|7460.2|7455.2|0
1638518700000|2021-12-03 08:05:00|7460.7|7455.7|7464.8|7459.8|7466.1|7461.1|7460.7|7455.7|0
1638519000000|2021-12-03 08:10:00|7464.9|7459.9|7466.8|7461.8|7467.7|7462.7|7460.9|7455.9|0
1638519300000|2021-12-03 08:15:00|7466.9|7461.9|7462.9|7457.9|7467.3|7462.3|7461.3|7456.3|0
1638519600000|2021-12-03 08:20:00|7462.8|7457.8|7458.3|7453.3|7463.3|7458.3|7453.6|7448.6|0
1638519900000|2021-12-03 08:25:00|7458.5|7453.5|7457.3|7452.3|7462.3|7457.3|7456.7|7451.7|0
1638520200000|2021-12-03 08:30:00|7457.1|7452.1|7446.7|7441.7|7457.1|7452.1|7444.2|7439.2|0
1638520500000|2021-12-03 08:35:00|7446.6|7441.6|7445.1|7440.1|7449.2|7444.2|7442.7|7437.7|0
1638520800000|2021-12-03 08:40:00|7445|7440|7448.2|7443.2|7452.7|7447.7|7441.7|7436.7|0
1638521100000|2021-12-03 08:45:00|7447.8|7442.8|7451.2|7446.2|7452|7447|7447|7442|0
1638521400000|2021-12-03 08:50:00|7451.3|7446.3|7450.7|7445.7|7452.5|7447.5|7448.2|7443.2|0
1638521700000|2021-12-03 08:55:00|7451.2|7446.2|7455|7450|7456.1|7451.1|7450.9|7445.9|0
1638522000000|2021-12-03 09:00:00|7454.8|7449.8|7448.7|7445.7|7455.3|7450.3|7435.2|7432.2|0
1638522300000|2021-12-03 09:05:00|7447.9|7444.9|7449.6|7446.6|7456|7453|7444.9|7441.9|0
1638522600000|2021-12-03 09:10:00|7454.4|7451.4|7458.5|7455.5|7461.9|7458.9|7448.9|7445.9|0
1638522900000|2021-12-03 09:15:00|7458.4|7455.4|7465.4|7462.4|7466.9|7463.9|7458.3|7455.3|0
1638523200000|2021-12-03 09:20:00|7465.5|7462.5|7461.1|7458.1|7465.5|7462.5|7459.8|7456.8|0
1638523500000|2021-12-03 09:25:00|7460.9|7457.9|7461.6|7458.6|7469.3|7466.3|7457.7|7454.7|0
1638523800000|2021-12-03 09:30:00|7461.7|7458.7|7463.3|7460.3|7470.8|7467.8|7459.9|7456.9|0
1638524100000|2021-12-03 09:35:00|7463.4|7460.4|7457.8|7454.8|7469.9|7466.9|7455.2|7452.2|0
1638524400000|2021-12-03 09:40:00|7457.6|7454.6|7460.2|7457.2|7467.1|7464.1|7454.1|7451.1|0
1638524700000|2021-12-03 09:45:00|7460|7457|7461.2|7458.2|7464.6|7461.6|7458.1|7455.1|0
1638525000000|2021-12-03 09:50:00|7461.3|7458.3|7457.7|7454.7|7461.6|7458.6|7457.4|7454.4|0
1638525300000|2021-12-03 09:55:00|7457.8|7454.8|7459.5|7456.5|7465.4|7462.4|7455.6|7452.6|0
1638525600000|2021-12-03 10:00:00|7458.5|7455.5|7454.4|7451.4|7469.9|7466.9|7453.9|7450.9|0
1638525900000|2021-12-03 10:05:00|7454.3|7451.3|7454.9|7451.9|7466.8|7463.8|7451.3|7448.3|0
1638526200000|2021-12-03 10:10:00|7454.8|7451.8|7448.1|7445.1|7456.3|7453.3|7444.6|7441.6|0
1638526500000|2021-12-03 10:15:00|7446.8|7443.8|7443.6|7440.6|7453.2|7450.2|7440.9|7437.9|0
1638526800000|2021-12-03 10:20:00|7443.3|7440.3|7439.9|7436.9|7445|7442|7439.4|7436.4|0
1638527100000|2021-12-03 10:25:00|7440.2|7437.2|7443.7|7440.7|7447.1|7444.1|7440.2|7437.2|0
1638527400000|2021-12-03 10:30:00|7444.5|7441.5|7443.9|7440.9|7444.8|7441.8|7441.9|7438.9|0
1638527700000|2021-12-03 10:35:00|7443.6|7440.6|7436.4|7433.4|7443.6|7440.6|7435.8|7432.8|0
1638528000000|2021-12-03 10:40:00|7436.5|7433.5|7437.5|7434.5|7441.9|7438.9|7432.8|7429.8|0
1638528300000|2021-12-03 10:45:00|7437.9|7434.9|7438.7|7435.7|7440.3|7437.3|7433.6|7430.6|0
1638528600000|2021-12-03 10:50:00|7438.8|7435.8|7440.5|7437.5|7440.5|7437.5|7437|7434|0
1638528900000|2021-12-03 10:55:00|7440.6|7437.6|7442.6|7439.6|7443.8|7440.8|7438.6|7435.6|0
1638529200000|2021-12-03 11:00:00|7443.7|7440.7|7449.3|7446.3|7450.8|7447.8|7441.4|7438.4|0
1638529500000|2021-12-03 11:05:00|7449.1|7446.1|7446.7|7443.7|7449.1|7446.1|7444.3|7441.3|0
1638529800000|2021-12-03 11:10:00|7446.6|7443.6|7442.5|7439.5|7448.2|7445.2|7442.4|7439.4|0
1638530100000|2021-12-03 11:15:00|7442.1|7439.1|7444.6|7441.6|7447.7|7444.7|7441.9|7438.9|0
1638530400000|2021-12-03 11:20:00|7446.2|7443.2|7445.9|7442.9|7448.1|7445.1|7443.5|7440.5|0
1638530700000|2021-12-03 11:25:00|7446.3|7443.3|7453.5|7450.5|7454.5|7451.5|7445.5|7442.5|0
1638531000000|2021-12-03 11:30:00|7453.4|7450.4|7456.3|7453.3|7460.2|7457.2|7451.5|7448.5|0
1638531300000|2021-12-03 11:35:00|7454.8|7451.8|7457.1|7454.1|7457.1|7454.1|7454.5|7451.5|0
1638531600000|2021-12-03 11:40:00|7457|7454|7459.5|7456.5|7459.5|7456.5|7455.1|7452.1|0
1638531900000|2021-12-03 11:45:00|7459.4|7456.4|7459.5|7456.5|7461|7458|7456.9|7453.9|0
1638532200000|2021-12-03 11:50:00|7459.6|7456.6|7458.7|7455.7|7467|7464|7456.9|7453.9|0
1638532500000|2021-12-03 11:55:00|7458.8|7455.8|7462|7459|7467.2|7464.2|7458.4|7455.4|0
1638532800000|2021-12-03 12:00:00|7459.6|7456.6|7460.5|7457.5|7461.3|7458.3|7456.3|7453.3|0
1638533100000|2021-12-03 12:05:00|7460.4|7457.4|7459|7456|7462.4|7459.4|7458.4|7455.4|0
1638533400000|2021-12-03 12:10:00|7459.5|7456.5|7460.5|7457.5|7461.8|7458.8|7455.7|7452.7|0
1638533700000|2021-12-03 12:15:00|7460.2|7457.2|7454.7|7451.7|7461|7458|7454.7|7451.7|0
1638534000000|2021-12-03 12:20:00|7455|7452|7456.9|7453.9|7458.1|7455.1|7451.5|7448.5|0
1638534300000|2021-12-03 12:25:00|7457|7454|7454.2|7451.2|7458.2|7455.2|7452.2|7449.2|0
1638534600000|2021-12-03 12:30:00|7454.5|7451.5|7449.8|7446.8|7455.1|7452.1|7449.1|7446.1|0
1638534900000|2021-12-03 12:35:00|7449.5|7446.5|7445.3|7442.3|7450.3|7447.3|7444.8|7441.8|0
1638535200000|2021-12-03 12:40:00|7445.5|7442.5|7445.2|7442.2|7448.1|7445.1|7444.6|7441.6|0
1638535500000|2021-12-03 12:45:00|7445.3|7442.3|7450.9|7447.9|7452.6|7449.6|7444.6|7441.6|0
1638535800000|2021-12-03 12:50:00|7451|7448|7453|7450|7454.3|7451.3|7450.2|7447.2|0
1638536100000|2021-12-03 12:55:00|7452.7|7449.7|7450.5|7447.5|7452.9|7449.9|7449.9|7446.9|0
1638536400000|2021-12-03 13:00:00|7450.4|7447.4|7448.5|7445.5|7450.7|7447.7|7446.9|7443.9|0
1638536700000|2021-12-03 13:05:00|7448.3|7445.3|7456.6|7453.6|7459.6|7456.6|7448.2|7445.2|0
1638537000000|2021-12-03 13:10:00|7456.7|7453.7|7452.6|7449.6|7456.9|7453.9|7452|7449|0
1638537300000|2021-12-03 13:15:00|7452.7|7449.7|7453.1|7450.1|7454.2|7451.2|7452.3|7449.3|0
1638537600000|2021-12-03 13:20:00|7453|7450|7449.1|7446.1|7453.5|7450.5|7448|7445|0
1638537900000|2021-12-03 13:25:00|7449|7446|7451.9|7448.9|7452.6|7449.6|7448.5|7445.5|0
1638538200000|2021-12-03 13:30:00|7452.7|7449.7|7478.3|7475.3|7496.4|7493.4|7452.7|7449.7|0
1638538500000|2021-12-03 13:35:00|7478.5|7475.5|7484.9|7481.9|7489.5|7486.5|7476.7|7473.7|0
1638538800000|2021-12-03 13:40:00|7485|7482|7474|7471|7485|7482|7473.1|7470.1|0
1638539100000|2021-12-03 13:45:00|7474.2|7471.2|7455.8|7452.8|7477.9|7474.9|7454.5|7451.5|0
1638539400000|2021-12-03 13:50:00|7455.9|7452.9|7457.3|7454.3|7457.8|7454.8|7450|7447|0
1638539700000|2021-12-03 13:55:00|7457.4|7454.4|7460|7457|7467.9|7464.9|7457.4|7454.4|0
1638540000000|2021-12-03 14:00:00|7460.1|7457.1|7460|7457|7460.7|7457.7|7448.9|7445.9|0
1638540300000|2021-12-03 14:05:00|7459.2|7456.2|7461.4|7458.4|7465.5|7462.5|7458.7|7455.7|0
1638540600000|2021-12-03 14:10:00|7461.8|7458.8|7458.4|7455.4|7465|7462|7458|7455|0
1638540900000|2021-12-03 14:15:00|7458.1|7455.1|7460|7457|7462.1|7459.1|7455.2|7452.2|0
1638541200000|2021-12-03 14:20:00|7459.8|7456.8|7450.7|7447.7|7459.8|7456.8|7450.1|7447.1|0
1638541500000|2021-12-03 14:25:00|7451.4|7448.4|7443.8|7440.8|7457|7454|7442.4|7439.4|0
1638541800000|2021-12-03 14:30:00|7445.3|7442.3|7426.3|7424.5|7456.1|7454.3|7417.9|7416.1|0
1638542100000|2021-12-03 14:35:00|7426.6|7424.8|7365.4|7363.6|7426.6|7424.8|7364.7|7362.9|0
1638542400000|2021-12-03 14:40:00|7366.3|7364.5|7354.1|7352.3|7373.4|7371.6|7338.8|7337|0
1638542700000|2021-12-03 14:45:00|7354.2|7352.4|7326.2|7324.4|7364.2|7362.4|7325.7|7323.9|0
1638543000000|2021-12-03 14:50:00|7327|7325.2|7266.3|7264.5|7345.6|7343.8|7266.3|7264.5|0
1638543300000|2021-12-03 14:55:00|7266.1|7264.3|7277|7275.2|7299.6|7297.8|7266.1|7264.3|0
1638543600000|2021-12-03 15:00:00|7275.3|7273.5|7233.9|7232.1|7291.8|7290|7225.4|7223.6|0
1638543900000|2021-12-03 15:05:00|7234.4|7232.6|7194.2|7192.4|7239.9|7238.1|7194.2|7192.4|0
1638544200000|2021-12-03 15:10:00|7194.9|7193.1|7223|7221.2|7224.9|7223.1|7187.8|7186|0
1638544500000|2021-12-03 15:15:00|7221.7|7219.9|7258.1|7256.3|7275.5|7273.7|7221.3|7219.5|0
1638544800000|2021-12-03 15:20:00|7259.8|7258|7267.6|7265.8|7273.4|7271.6|7241.5|7239.7|0
1638545100000|2021-12-03 15:25:00|7267.9|7266.1|7267.5|7265.7|7273.9|7272.1|7240.7|7238.9|0
1638545400000|2021-12-03 15:30:00|7268.5|7266.7|7228.2|7226.4|7268.5|7266.7|7226.8|7225|0
1638545700000|2021-12-03 15:35:00|7228.3|7226.5|7234.2|7232.4|7246.7|7244.9|7220|7218.2|0
1638546000000|2021-12-03 15:40:00|7234.3|7232.5|7192.4|7190.6|7242.8|7241|7192.4|7190.6|0
1638546300000|2021-12-03 15:45:00|7192.1|7190.3|7199.4|7197.6|7214.8|7213|7186.2|7184.4|0
1638546600000|2021-12-03 15:50:00|7199.3|7197.5|7227.3|7225.5|7237.4|7235.6|7196.4|7194.6|0
1638546900000|2021-12-03 15:55:00|7227.4|7225.6|7223.4|7221.6|7240.9|7239.1|7210.1|7208.3|0
1638547200000|2021-12-03 16:00:00|7223.3|7221.5|7221.3|7219.5|7231.4|7229.6|7205.4|7203.6|0
1638547500000|2021-12-03 16:05:00|7219.8|7218|7207.4|7205.6|7219.8|7218|7183.4|7181.6|0
1638547800000|2021-12-03 16:10:00|7207.5|7205.7|7183.2|7181.4|7211.7|7209.9|7182.6|7180.8|0
1638548100000|2021-12-03 16:15:00|7183.3|7181.5|7162.7|7160.9|7189.9|7188.1|7154.5|7152.7|0
1638548400000|2021-12-03 16:20:00|7163.9|7162.1|7194.9|7193.1|7205.2|7203.4|7158.3|7156.5|0
1638548700000|2021-12-03 16:25:00|7193.7|7191.9|7201.4|7199.6|7203.8|7202|7185.8|7184|0
1638549000000|2021-12-03 16:30:00|7201.6|7199.8|7203.2|7201.4|7207.9|7206.1|7185.4|7183.6|0
1638549300000|2021-12-03 16:35:00|7203.1|7201.3|7182.1|7180.3|7204.2|7202.4|7180.6|7178.8|0
1638549600000|2021-12-03 16:40:00|7181.8|7180|7150.4|7148.6|7189.3|7187.5|7149.8|7148|0
1638549900000|2021-12-03 16:45:00|7151.5|7149.7|7149.6|7147.8|7161|7159.2|7143.9|7142.1|0
1638550200000|2021-12-03 16:50:00|7149.9|7148.1|7148.1|7146.3|7156.5|7154.7|7137.4|7135.6|0
1638550500000|2021-12-03 16:55:00|7148.2|7146.4|7128.1|7126.3|7152|7150.2|7125.1|7123.3|0
1638550800000|2021-12-03 17:00:00|7129.6|7127.8|7117.4|7115.6|7130.8|7129|7115|7113.2|0
1638551100000|2021-12-03 17:05:00|7117.3|7115.5|7138.7|7136.9|7140.8|7139|7116.1|7114.3|0
1638551400000|2021-12-03 17:10:00|7137.6|7135.8|7141|7139.2|7149.4|7147.6|7134.2|7132.4|0
1638551700000|2021-12-03 17:15:00|7141.1|7139.3|7166.6|7164.8|7172.1|7170.3|7141.1|7139.3|0
1638552000000|2021-12-03 17:20:00|7167.6|7165.8|7172.8|7171|7175.9|7174.1|7156.6|7154.8|0
1638552300000|2021-12-03 17:25:00|7172.5|7170.7|7170.8|7169|7176.4|7174.6|7160.2|7158.4|0
1638552600000|2021-12-03 17:30:00|7171.7|7169.9|7161.8|7160|7171.7|7169.9|7145.5|7143.7|0
1638552900000|2021-12-03 17:35:00|7160.8|7159|7193.5|7191.7|7194.2|7192.4|7153.3|7151.5|0
1638553200000|2021-12-03 17:40:00|7193.4|7191.6|7184|7182.2|7200.5|7198.7|7182.1|7180.3|0
1638553500000|2021-12-03 17:45:00|7183.8|7182|7187.3|7185.5|7189.8|7188|7170.8|7169|0
1638553800000|2021-12-03 17:50:00|7186.6|7184.8|7175.9|7174.1|7194.6|7192.8|7172.5|7170.7|0
1638554100000|2021-12-03 17:55:00|7175.6|7173.8|7178.9|7177.1|7181.3|7179.5|7162.3|7160.5|0
1638554400000|2021-12-03 18:00:00|7177.2|7175.4|7170.8|7169|7177.3|7175.5|7161.4|7159.6|0
1638554700000|2021-12-03 18:05:00|7170.5|7168.7|7185.8|7184|7188.9|7187.1|7168.9|7167.1|0
1638555000000|2021-12-03 18:10:00|7185.9|7184.1|7185.4|7183.6|7192.3|7190.5|7175.8|7174|0
1638555300000|2021-12-03 18:15:00|7185.9|7184.1|7200.8|7199|7206.5|7204.7|7181.7|7179.9|0
1638555600000|2021-12-03 18:20:00|7201|7199.2|7211.9|7210.1|7212.1|7210.3|7198.1|7196.3|0
1638555900000|2021-12-03 18:25:00|7211|7209.2|7195.5|7193.7|7211.2|7209.4|7192.9|7191.1|0
1638556200000|2021-12-03 18:30:00|7194.5|7192.7|7170|7168.2|7194.5|7192.7|7170|7168.2|0
1638556500000|2021-12-03 18:35:00|7170.8|7169|7166.7|7164.9|7173.9|7172.1|7159.4|7157.6|0
1638556800000|2021-12-03 18:40:00|7167.3|7165.5|7165.2|7163.4|7176.7|7174.9|7163.2|7161.4|0
1638557100000|2021-12-03 18:45:00|7164.5|7162.7|7163.9|7162.1|7171.4|7169.6|7150.2|7148.4|0
1638557400000|2021-12-03 18:50:00|7163.8|7162|7168.6|7166.8|7177.1|7175.3|7161|7159.2|0
1638557700000|2021-12-03 18:55:00|7168.5|7166.7|7158.7|7156.9|7171.2|7169.4|7158.5|7156.7|0
1638558000000|2021-12-03 19:00:00|7158.5|7156.7|7177.8|7176|7180|7178.2|7151.1|7149.3|0
1638558300000|2021-12-03 19:05:00|7177.5|7175.7|7166.3|7164.5|7182.5|7180.7|7165.3|7163.5|0
1638558600000|2021-12-03 19:10:00|7165.8|7164|7170.6|7168.8|7176.1|7174.3|7158.6|7156.8|0
1638558900000|2021-12-03 19:15:00|7169.3|7167.5|7150.7|7148.9|7169.7|7167.9|7150.6|7148.8|0
1638559200000|2021-12-03 19:20:00|7150.6|7148.8|7185|7183.2|7187.5|7185.7|7141.6|7139.8|0
1638559500000|2021-12-03 19:25:00|7186|7184.2|7180.9|7179.1|7189.8|7188|7177.8|7176|0
1638559800000|2021-12-03 19:30:00|7180.4|7178.6|7162.4|7160.6|7184.3|7182.5|7162.4|7160.6|0
1638560100000|2021-12-03 19:35:00|7163.4|7161.6|7147.3|7145.5|7165.2|7163.4|7140.9|7139.1|0
1638560400000|2021-12-03 19:40:00|7145.8|7144|7160.8|7159|7165.9|7164.1|7145.8|7144|0
1638560700000|2021-12-03 19:45:00|7162|7160.2|7152.3|7150.5|7165.3|7163.5|7151.9|7150.1|0
1638561000000|2021-12-03 19:50:00|7152.7|7150.9|7139.3|7137.5|7156.9|7155.1|7139|7137.2|0
1638561300000|2021-12-03 19:55:00|7139.4|7137.6|7138.1|7136.3|7150.6|7148.8|7137.8|7136|0
1638561600000|2021-12-03 20:00:00|7137.9|7136.1|7141.9|7140.1|7142.4|7140.6|7121.6|7119.8|0
1638561900000|2021-12-03 20:05:00|7141.1|7139.3|7131.8|7130|7154.3|7152.5|7128.3|7126.5|0
1638562200000|2021-12-03 20:10:00|7132.3|7130.5|7142|7140.2|7148.4|7146.6|7132.3|7130.5|0
1638562500000|2021-12-03 20:15:00|7141.8|7140|7137.7|7135.9|7148.6|7146.8|7134.8|7133|0
1638562800000|2021-12-03 20:20:00|7137.4|7135.6|7158.5|7156.7|7164.5|7162.7|7137.4|7135.6|0
1638563100000|2021-12-03 20:25:00|7159.2|7157.4|7155.7|7153.9|7167|7165.2|7155.6|7153.8|0
1638563400000|2021-12-03 20:30:00|7155.2|7153.4|7175.8|7174|7178.3|7176.5|7155.2|7153.4|0
1638563700000|2021-12-03 20:35:00|7175.5|7173.7|7157.9|7156.1|7180.3|7178.5|7157.5|7155.7|0
1638564000000|2021-12-03 20:40:00|7158.1|7156.3|7145|7143.2|7166.1|7164.3|7142|7140.2|0
1638564300000|2021-12-03 20:45:00|7144.4|7142.6|7134|7132.2|7144.5|7142.7|7126.4|7124.6|0
1638564600000|2021-12-03 20:50:00|7134.5|7132.7|7169|7167.2|7170.4|7168.6|7134.5|7132.7|0
1638564900000|2021-12-03 20:55:00|7170.9|7169.1|7206.1|7204.3|7212.7|7210.9|7170.2|7168.4|0
1638565200000|2021-12-03 21:00:00|7206|7204.2|7216.9|7213.9|7216.9|7213.9|7199.9|7196.9|0
1638565500000|2021-12-03 21:05:00|7217|7214|7204.4|7201.4|7217.1|7214.1|7202.9|7199.9|0
1638565800000|2021-12-03 21:10:00|7204.3|7201.3|7197.4|7194.4|7205.5|7202.5|7196.3|7193.3|0
1638566100000|2021-12-03 21:15:00|7197.3|7194.3|7192.2|7189.2|7197.6|7194.6|7192.1|7189.1|0
1638566400000|2021-12-03 21:20:00|7192.3|7189.3|7192.7|7189.7|7195.2|7192.2|7191.7|7188.7|0
1638566700000|2021-12-03 21:25:00|7192.8|7189.8|7192.4|7189.4|7195.1|7192.1|7191.5|7188.5|0
1638567000000|2021-12-03 21:30:00|7192.1|7189.1|7193.2|7190.2|7194.4|7191.4|7192|7189|0
1638567300000|2021-12-03 21:35:00|7193.4|7190.4|7194.8|7191.8|7195.3|7192.3|7193.4|7190.4|0
1638567600000|2021-12-03 21:40:00|7194.7|7191.7|7194.4|7191.4|7195.2|7192.2|7193.8|7190.8|0
1638567900000|2021-12-03 21:45:00|7194.3|7191.3|7195.7|7192.7|7196|7193|7193.9|7190.9|0
1638568200000|2021-12-03 21:50:00|7195.8|7192.8|7196.7|7193.7|7197|7194|7195.5|7192.5|0
1638568500000|2021-12-03 21:55:00|7196.8|7193.8|7194|7191|7196.8|7193.8|7193.7|7190.7|0
1638745200000|2021-12-05 23:00:00|7195.6|7190.6|7208.3|7203.3|7213.3|7208.3|7195.3|7190.3|0
1638745500000|2021-12-05 23:05:00|7208.5|7203.5|7217|7212|7220.2|7215.2|7208.5|7203.5|0
1638745800000|2021-12-05 23:10:00|7216.8|7211.8|7210.7|7205.7|7219.9|7214.9|7210.7|7205.7|0
1638746100000|2021-12-05 23:15:00|7210.4|7205.4|7215|7210|7217.6|7212.6|7210.4|7205.4|0
1638746400000|2021-12-05 23:20:00|7215.6|7210.6|7199.3|7194.3|7215.6|7210.6|7198.1|7193.1|0
1638746700000|2021-12-05 23:25:00|7199.5|7194.5|7210.4|7205.4|7210.4|7205.4|7196.3|7191.3|0
1638747000000|2021-12-05 23:30:00|7210.6|7205.6|7217.5|7212.5|7218.7|7213.7|7209.1|7204.1|0
1638747300000|2021-12-05 23:35:00|7217.6|7212.6|7220.4|7215.4|7221.2|7216.2|7217.6|7212.6|0
1638747600000|2021-12-05 23:40:00|7220.6|7215.6|7220.1|7215.1|7221.6|7216.6|7215|7210|0
1638747900000|2021-12-05 23:45:00|7220|7215|7221.5|7216.5|7222.3|7217.3|7214.2|7209.2|0
1638748200000|2021-12-05 23:50:00|7220.9|7215.9|7224.7|7219.7|7225.8|7220.8|7219.4|7214.4|0
1638748500000|2021-12-05 23:55:00|7224.6|7219.6|7221.7|7216.7|7227.6|7222.6|7221.5|7216.5|0
1638748800000|2021-12-06 00:00:00|7221.9|7216.9|7221.3|7216.3|7225.4|7220.4|7217.6|7212.6|0
1638749100000|2021-12-06 00:05:00|7221.4|7216.4|7219.4|7214.4|7222.6|7217.6|7216.9|7211.9|0
1638749400000|2021-12-06 00:10:00|7219.3|7214.3|7200.4|7195.4|7220.3|7215.3|7200.1|7195.1|0
1638749700000|2021-12-06 00:15:00|7200.5|7195.5|7197.5|7192.5|7204.8|7199.8|7191.3|7186.3|0
1638750000000|2021-12-06 00:20:00|7197.8|7192.8|7203.3|7198.3|7204.5|7199.5|7197.4|7192.4|0
1638750300000|2021-12-06 00:25:00|7203.4|7198.4|7206|7201|7207.9|7202.9|7199.3|7194.3|0
1638750600000|2021-12-06 00:30:00|7206.5|7201.5|7199.8|7194.8|7208.6|7203.6|7198.1|7193.1|0
1638750900000|2021-12-06 00:35:00|7199.7|7194.7|7205.2|7200.2|7209|7204|7197.9|7192.9|0
1638751200000|2021-12-06 00:40:00|7205.3|7200.3|7211.2|7206.2|7211.9|7206.9|7203.6|7198.6|0
1638751500000|2021-12-06 00:45:00|7211.4|7206.4|7212.1|7207.1|7215.2|7210.2|7208|7203|0
1638751800000|2021-12-06 00:50:00|7211.8|7206.8|7214.6|7209.6|7214.7|7209.7|7207.6|7202.6|0
1638752100000|2021-12-06 00:55:00|7214.5|7209.5|7213.5|7208.5|7217.7|7212.7|7211.4|7206.4|0
1638752400000|2021-12-06 01:00:00|7212.4|7207.4|7208.3|7203.3|7216.5|7211.5|7207.3|7202.3|0
1638752700000|2021-12-06 01:05:00|7210|7205|7216.1|7211.1|7216.6|7211.6|7208.4|7203.4|0
1638753000000|2021-12-06 01:10:00|7215.6|7210.6|7214.8|7209.8|7219.1|7214.1|7213.7|7208.7|0
1638753300000|2021-12-06 01:15:00|7214.9|7209.9|7215.6|7210.6|7217.1|7212.1|7211.4|7206.4|0
1638753600000|2021-12-06 01:20:00|7215.5|7210.5|7217.7|7212.7|7219.1|7214.1|7213.7|7208.7|0
1638753900000|2021-12-06 01:25:00|7217.9|7212.9|7217.6|7212.6|7218.9|7213.9|7214.1|7209.1|0
1638754200000|2021-12-06 01:30:00|7217.1|7212.1|7213.3|7208.3|7218.7|7213.7|7211|7206|0
1638754500000|2021-12-06 01:35:00|7213.6|7208.6|7208.8|7203.8|7215|7210|7206.3|7201.3|0
1638754800000|2021-12-06 01:40:00|7209|7204|7210.1|7205.1|7211.3|7206.3|7206.1|7201.1|0
1638755100000|2021-12-06 01:45:00|7209.9|7204.9|7217.7|7212.7|7217.7|7212.7|7208.6|7203.6|0
1638755400000|2021-12-06 01:50:00|7217.9|7212.9|7217.1|7212.1|7220.9|7215.9|7215.5|7210.5|0
1638755700000|2021-12-06 01:55:00|7217.4|7212.4|7213.3|7208.3|7218.6|7213.6|7211.7|7206.7|0
1638756000000|2021-12-06 02:00:00|7213.1|7208.1|7210.8|7205.8|7216.5|7211.5|7210.6|7205.6|0
1638756300000|2021-12-06 02:05:00|7211.2|7206.2|7217.5|7212.5|7222.2|7217.2|7211.2|7206.2|0
1638756600000|2021-12-06 02:10:00|7217.6|7212.6|7222.3|7217.3|7223.2|7218.2|7216.6|7211.6|0
1638756900000|2021-12-06 02:15:00|7222.9|7217.9|7221.1|7216.1|7225.8|7220.8|7218.6|7213.6|0
1638757200000|2021-12-06 02:20:00|7221.7|7216.7|7220.8|7215.8|7224|7219|7219.3|7214.3|0
1638757500000|2021-12-06 02:25:00|7221|7216|7221|7216|7224.2|7219.2|7219|7214|0
1638757800000|2021-12-06 02:30:00|7220.9|7215.9|7220.7|7215.7|7222.4|7217.4|7216.4|7211.4|0
1638758100000|2021-12-06 02:35:00|7220.5|7215.5|7220.2|7215.2|7224.3|7219.3|7219.3|7214.3|0
1638758400000|2021-12-06 02:40:00|7220.3|7215.3|7221.1|7216.1|7223.3|7218.3|7218.2|7213.2|0
1638758700000|2021-12-06 02:45:00|7221.2|7216.2|7223.8|7218.8|7223.9|7218.9|7218.9|7213.9|0
1638759000000|2021-12-06 02:50:00|7223.6|7218.6|7224.7|7219.7|7225.2|7220.2|7221.7|7216.7|0
1638759300000|2021-12-06 02:55:00|7224.6|7219.6|7223.3|7218.3|7225.6|7220.6|7222.5|7217.5|0
1638759600000|2021-12-06 03:00:00|7223.2|7218.2|7223.3|7218.3|7227|7222|7222.7|7217.7|0
1638759900000|2021-12-06 03:05:00|7223.4|7218.4|7225.2|7220.2|7225.9|7220.9|7223.1|7218.1|0
1638760200000|2021-12-06 03:10:00|7225.3|7220.3|7222.9|7217.9|7225.5|7220.5|7221.5|7216.5|0
1638760500000|2021-12-06 03:15:00|7223|7218|7220.9|7215.9|7223.7|7218.7|7219.7|7214.7|0
1638760800000|2021-12-06 03:20:00|7220.5|7215.5|7223.2|7218.2|7224.5|7219.5|7220.2|7215.2|0
1638761100000|2021-12-06 03:25:00|7223.6|7218.6|7218.9|7213.9|7224.2|7219.2|7218.8|7213.8|0
1638761400000|2021-12-06 03:30:00|7218.7|7213.7|7217.3|7212.3|7221.9|7216.9|7216.2|7211.2|0
1638761700000|2021-12-06 03:35:00|7217.1|7212.1|7218.6|7213.6|7219.3|7214.3|7216|7211|0
1638762000000|2021-12-06 03:40:00|7218.5|7213.5|7218.5|7213.5|7220.9|7215.9|7217.3|7212.3|0
1638762300000|2021-12-06 03:45:00|7218.6|7213.6|7217|7212|7221.2|7216.2|7216.7|7211.7|0
1638762600000|2021-12-06 03:50:00|7216.9|7211.9|7218.5|7213.5|7220.4|7215.4|7216.2|7211.2|0
1638762900000|2021-12-06 03:55:00|7218.4|7213.4|7220.3|7215.3|7220.7|7215.7|7218.3|7213.3|0
1638763200000|2021-12-06 04:00:00|7220.1|7215.1|7220.4|7215.4|7224.1|7219.1|7220|7215|0
1638763500000|2021-12-06 04:05:00|7220.6|7215.6|7220.3|7215.3|7221.4|7216.4|7218.4|7213.4|0
1638763800000|2021-12-06 04:10:00|7220.5|7215.5|7219.6|7214.6|7220.5|7215.5|7218.5|7213.5|0
1638764100000|2021-12-06 04:15:00|7219.9|7214.9|7223.6|7218.6|7224.6|7219.6|7219.9|7214.9|0
1638764400000|2021-12-06 04:20:00|7223.7|7218.7|7224.2|7219.2|7225.7|7220.7|7222.9|7217.9|0
1638764700000|2021-12-06 04:25:00|7224.1|7219.1|7224.2|7219.2|7224.9|7219.9|7223.5|7218.5|0
1638765000000|2021-12-06 04:30:00|7224.3|7219.3|7222.5|7217.5|7226.6|7221.6|7222.2|7217.2|0
1638765300000|2021-12-06 04:35:00|7222.4|7217.4|7222|7217|7223.5|7218.5|7221.2|7216.2|0
1638765600000|2021-12-06 04:40:00|7221.8|7216.8|7223.1|7218.1|7223.6|7218.6|7221.5|7216.5|0
1638765900000|2021-12-06 04:45:00|7223|7218|7221.6|7216.6|7223.9|7218.9|7219.9|7214.9|0
1638766200000|2021-12-06 04:50:00|7221.2|7216.2|7221.6|7216.6|7222.2|7217.2|7219.2|7214.2|0
1638766500000|2021-12-06 04:55:00|7221.7|7216.7|7221.9|7216.9|7224|7219|7220.3|7215.3|0
1638766800000|2021-12-06 05:00:00|7221.8|7216.8|7221.8|7216.8|7223.6|7218.6|7219.7|7214.7|0
1638767100000|2021-12-06 05:05:00|7221.7|7216.7|7221.7|7216.7|7223.5|7218.5|7220.4|7215.4|0
1638767400000|2021-12-06 05:10:00|7221.6|7216.6|7221.7|7216.7|7223.4|7218.4|7221.2|7216.2|0
1638767700000|2021-12-06 05:15:00|7221.8|7216.8|7222.5|7217.5|7222.7|7217.7|7220.8|7215.8|0
1638768000000|2021-12-06 05:20:00|7222.4|7217.4|7221.5|7216.5|7223.5|7218.5|7221.5|7216.5|0
1638768300000|2021-12-06 05:25:00|7221.8|7216.8|7225.8|7220.8|7225.9|7220.9|7221.2|7216.2|0
1638768600000|2021-12-06 05:30:00|7225.7|7220.7|7223|7218|7226.1|7221.1|7221.1|7216.1|0
1638768900000|2021-12-06 05:35:00|7222.9|7217.9|7225|7220|7225.9|7220.9|7221.6|7216.6|0
1638769200000|2021-12-06 05:40:00|7224.9|7219.9|7226.5|7221.5|7227.1|7222.1|7223.7|7218.7|0
1638769500000|2021-12-06 05:45:00|7226.6|7221.6|7235.4|7230.4|7237.5|7232.5|7226.4|7221.4|0
1638769800000|2021-12-06 05:50:00|7235.5|7230.5|7241|7236|7241.2|7236.2|7234.3|7229.3|0
1638770100000|2021-12-06 05:55:00|7240.9|7235.9|7239.8|7234.8|7242.5|7237.5|7239.3|7234.3|0
1638770400000|2021-12-06 06:00:00|7240.1|7235.1|7235.1|7230.1|7241.9|7236.9|7232.9|7227.9|0
1638770700000|2021-12-06 06:05:00|7235.3|7230.3|7235.7|7230.7|7237.5|7232.5|7234.2|7229.2|0
1638771000000|2021-12-06 06:10:00|7235.9|7230.9|7237.9|7232.9|7239.6|7234.6|7235.8|7230.8|0
1638771300000|2021-12-06 06:15:00|7237.8|7232.8|7233|7228|7239.9|7234.9|7232.8|7227.8|0
1638771600000|2021-12-06 06:20:00|7233.1|7228.1|7231.3|7226.3|7234|7229|7230.6|7225.6|0
1638771900000|2021-12-06 06:25:00|7231.4|7226.4|7233.1|7228.1|7233.5|7228.5|7228.8|7223.8|0
1638772200000|2021-12-06 06:30:00|7233|7228|7229.7|7224.7|7235.7|7230.7|7227.6|7222.6|0
1638772500000|2021-12-06 06:35:00|7229.9|7224.9|7232.2|7227.2|7232.6|7227.6|7229.1|7224.1|0
1638772800000|2021-12-06 06:40:00|7232.3|7227.3|7233.7|7228.7|7234.3|7229.3|7231.9|7226.9|0
1638773100000|2021-12-06 06:45:00|7233.8|7228.8|7231.6|7226.6|7235.7|7230.7|7230.5|7225.5|0
1638773400000|2021-12-06 06:50:00|7231.5|7226.5|7233.7|7228.7|7234.2|7229.2|7231|7226|0
1638773700000|2021-12-06 06:55:00|7234.1|7229.1|7232.3|7227.3|7234.9|7229.9|7231.7|7226.7|0
1638774000000|2021-12-06 07:00:00|7232.4|7227.4|7229.1|7224.1|7235.6|7230.6|7227.5|7222.5|0
1638774300000|2021-12-06 07:05:00|7229.2|7224.2|7233.9|7228.9|7237.1|7232.1|7228.6|7223.6|0
1638774600000|2021-12-06 07:10:00|7234|7229|7231.2|7226.2|7234.4|7229.4|7229.7|7224.7|0
1638774900000|2021-12-06 07:15:00|7230.8|7225.8|7231.7|7226.7|7232.8|7227.8|7229.4|7224.4|0
1638775200000|2021-12-06 07:20:00|7231.6|7226.6|7228.2|7223.2|7232.6|7227.6|7227.4|7222.4|0
1638775500000|2021-12-06 07:25:00|7228.3|7223.3|7217.2|7212.2|7228.6|7223.6|7212.5|7207.5|0
1638775800000|2021-12-06 07:30:00|7217.1|7212.1|7213.7|7208.7|7219.3|7214.3|7210|7205|0
1638776100000|2021-12-06 07:35:00|7213.6|7208.6|7216.9|7211.9|7218.3|7213.3|7211.8|7206.8|0
1638776400000|2021-12-06 07:40:00|7216.4|7211.4|7216.7|7211.7|7223.4|7218.4|7215.9|7210.9|0
1638776700000|2021-12-06 07:45:00|7216.6|7211.6|7222|7217|7223.4|7218.4|7216.3|7211.3|0
1638777000000|2021-12-06 07:50:00|7222.1|7217.1|7228.2|7223.2|7228.3|7223.3|7220.9|7215.9|0
1638777300000|2021-12-06 07:55:00|7228.3|7223.3|7227.4|7222.4|7230|7225|7225|7220|0
1638777600000|2021-12-06 08:00:00|7227.2|7222.2|7240.5|7235.5|7240.5|7235.5|7227.2|7222.2|0
1638777900000|2021-12-06 08:05:00|7240.4|7235.4|7241.1|7236.1|7243.8|7238.8|7237.4|7232.4|0
1638778200000|2021-12-06 08:10:00|7240.7|7235.7|7241.4|7236.4|7245.7|7240.7|7238.1|7233.1|0
1638778500000|2021-12-06 08:15:00|7241.3|7236.3|7237.4|7232.4|7242.7|7237.7|7234|7229|0
1638778800000|2021-12-06 08:20:00|7237.2|7232.2|7227.3|7222.3|7240.2|7235.2|7226.5|7221.5|0
1638779100000|2021-12-06 08:25:00|7227.4|7222.4|7232.6|7227.6|7232.8|7227.8|7221.6|7216.6|0
1638779400000|2021-12-06 08:30:00|7232.5|7227.5|7228.3|7223.3|7238.2|7233.2|7226.7|7221.7|0
1638779700000|2021-12-06 08:35:00|7228.4|7223.4|7235.4|7230.4|7237.9|7232.9|7228.4|7223.4|0
1638780000000|2021-12-06 08:40:00|7235.3|7230.3|7224.8|7219.8|7235.6|7230.6|7224.8|7219.8|0
1638780300000|2021-12-06 08:45:00|7224.7|7219.7|7228.2|7223.2|7228.9|7223.9|7222|7217|0
1638780600000|2021-12-06 08:50:00|7228.1|7223.1|7232.5|7227.5|7235.5|7230.5|7228.1|7223.1|0
1638780900000|2021-12-06 08:55:00|7232.4|7227.4|7236.9|7231.9|7236.9|7231.9|7230.8|7225.8|0
1638781200000|2021-12-06 09:00:00|7237|7232|7277.2|7274.2|7277.5|7274.5|7236.1|7231.1|0
1638781500000|2021-12-06 09:05:00|7276.7|7273.7|7270.2|7267.2|7277.5|7274.5|7257.7|7254.7|0
1638781800000|2021-12-06 09:10:00|7268.2|7265.2|7270.8|7267.8|7277.7|7274.7|7263|7260|0
1638782100000|2021-12-06 09:15:00|7271|7268|7264|7261|7276.8|7273.8|7262.5|7259.5|0
1638782400000|2021-12-06 09:20:00|7264.2|7261.2|7244.8|7241.8|7265.9|7262.9|7242.8|7239.8|0
1638782700000|2021-12-06 09:25:00|7245.2|7242.2|7249.1|7246.1|7249.7|7246.7|7240.1|7237.1|0
1638783000000|2021-12-06 09:30:00|7247.6|7244.6|7238|7235|7248.7|7245.7|7216.5|7213.5|0
1638783300000|2021-12-06 09:35:00|7237.9|7234.9|7227.6|7224.6|7242.2|7239.2|7221.6|7218.6|0
1638783600000|2021-12-06 09:40:00|7227.3|7224.3|7208.6|7205.6|7227.6|7224.6|7205.3|7202.3|0
1638783900000|2021-12-06 09:45:00|7209.1|7206.1|7167.9|7164.9|7209.1|7206.1|7163.8|7160.8|0
1638784200000|2021-12-06 09:50:00|7169.1|7166.1|7184.5|7181.5|7189.8|7186.8|7168.4|7165.4|0
1638784500000|2021-12-06 09:55:00|7184.3|7181.3|7160.5|7157.5|7184.5|7181.5|7157.4|7154.4|0
1638784800000|2021-12-06 10:00:00|7162.1|7159.1|7165.4|7162.4|7166.8|7163.8|7156.9|7153.9|0
1638785100000|2021-12-06 10:05:00|7164.2|7161.2|7164.6|7161.6|7170.1|7167.1|7162.8|7159.8|0
1638785400000|2021-12-06 10:10:00|7164.3|7161.3|7176|7173|7178.5|7175.5|7163.7|7160.7|0
1638785700000|2021-12-06 10:15:00|7177.9|7174.9|7184.7|7181.7|7184.7|7181.7|7174.4|7171.4|0
1638786000000|2021-12-06 10:20:00|7184.9|7181.9|7173|7170|7185|7182|7173|7170|0
1638786300000|2021-12-06 10:25:00|7174.1|7171.1|7154.2|7151.2|7175.5|7172.5|7152.4|7149.4|0
1638786600000|2021-12-06 10:30:00|7156.1|7153.1|7156.9|7153.9|7156.9|7153.9|7141|7138|0
1638786900000|2021-12-06 10:35:00|7157.1|7154.1|7158.2|7155.2|7161.8|7158.8|7153.7|7150.7|0
1638787200000|2021-12-06 10:40:00|7158.3|7155.3|7142.2|7139.2|7160|7157|7138.5|7135.5|0
1638787500000|2021-12-06 10:45:00|7142.3|7139.3|7144.1|7141.1|7146.6|7143.6|7141.6|7138.6|0
1638787800000|2021-12-06 10:50:00|7142.4|7139.4|7138.3|7135.3|7148.5|7145.5|7136.8|7133.8|0
1638788100000|2021-12-06 10:55:00|7138.6|7135.6|7137.9|7134.9|7141.4|7138.4|7135.2|7132.2|0
1638788400000|2021-12-06 11:00:00|7139.1|7136.1|7153.4|7150.4|7153.4|7150.4|7137.3|7134.3|0
1638788700000|2021-12-06 11:05:00|7155|7152|7155.3|7152.3|7155.5|7152.5|7148.8|7145.8|0
1638789000000|2021-12-06 11:10:00|7155.4|7152.4|7154.4|7151.4|7159.3|7156.3|7152.4|7149.4|0
1638789300000|2021-12-06 11:15:00|7154.7|7151.7|7166.9|7163.9|7167.5|7164.5|7153.5|7150.5|0
1638789600000|2021-12-06 11:20:00|7167.1|7164.1|7165.3|7162.3|7169|7166|7164.7|7161.7|0
1638789900000|2021-12-06 11:25:00|7165.4|7162.4|7158.9|7155.9|7165.4|7162.4|7158.3|7155.3|0
1638790200000|2021-12-06 11:30:00|7159.1|7156.1|7159|7156|7162.5|7159.5|7155.1|7152.1|0
1638790500000|2021-12-06 11:35:00|7159.2|7156.2|7159.5|7156.5|7160.8|7157.8|7157|7154|0
1638790800000|2021-12-06 11:40:00|7159.4|7156.4|7168.6|7165.6|7168.7|7165.7|7158.3|7155.3|0
1638791100000|2021-12-06 11:45:00|7168.4|7165.4|7170.6|7167.6|7174.2|7171.2|7168.1|7165.1|0
1638791400000|2021-12-06 11:50:00|7171.1|7168.1|7171.1|7168.1|7173.8|7170.8|7167.8|7164.8|0
1638791700000|2021-12-06 11:55:00|7170.9|7167.9|7180.6|7177.6|7180.6|7177.6|7170.9|7167.9|0
1638792000000|2021-12-06 12:00:00|7179.5|7176.5|7163.3|7160.3|7183.4|7180.4|7163.3|7160.3|0
1638792300000|2021-12-06 12:05:00|7163.5|7160.5|7163.1|7160.1|7168.2|7165.2|7159.5|7156.5|0
1638792600000|2021-12-06 12:10:00|7162.6|7159.6|7165.3|7162.3|7167.8|7164.8|7160.5|7157.5|0
1638792900000|2021-12-06 12:15:00|7165.2|7162.2|7138.5|7135.5|7165.2|7162.2|7138.5|7135.5|0
1638793200000|2021-12-06 12:20:00|7137.8|7134.8|7141.7|7138.7|7141.7|7138.7|7134.3|7131.3|0
1638793500000|2021-12-06 12:25:00|7142.4|7139.4|7141.1|7138.1|7145.1|7142.1|7140.4|7137.4|0
1638793800000|2021-12-06 12:30:00|7141.3|7138.3|7135.6|7132.6|7141.3|7138.3|7133.4|7130.4|0
1638794100000|2021-12-06 12:35:00|7135.5|7132.5|7149|7146|7149.6|7146.6|7135.4|7132.4|0
1638794400000|2021-12-06 12:40:00|7149.7|7146.7|7154.7|7151.7|7155.1|7152.1|7149.7|7146.7|0
1638794700000|2021-12-06 12:45:00|7154.8|7151.8|7153.2|7150.2|7154.9|7151.9|7149.4|7146.4|0
1638795000000|2021-12-06 12:50:00|7152.9|7149.9|7144.2|7141.2|7156.1|7153.1|7142.4|7139.4|0
1638795300000|2021-12-06 12:55:00|7144.4|7141.4|7140.3|7137.3|7144.9|7141.9|7139.9|7136.9|0
1638795600000|2021-12-06 13:00:00|7139.3|7136.3|7134.8|7131.8|7140.1|7137.1|7134.1|7131.1|0
1638795900000|2021-12-06 13:05:00|7134.7|7131.7|7140|7137|7140|7137|7130.1|7127.1|0
1638796200000|2021-12-06 13:10:00|7140.1|7137.1|7146.6|7143.6|7148.4|7145.4|7140.1|7137.1|0
1638796500000|2021-12-06 13:15:00|7146.7|7143.7|7150.4|7147.4|7152|7149|7146|7143|0
1638796800000|2021-12-06 13:20:00|7150.5|7147.5|7150|7147|7155|7152|7149|7146|0
1638797100000|2021-12-06 13:25:00|7150.1|7147.1|7151.7|7148.7|7155.2|7152.2|7149.3|7146.3|0
1638797400000|2021-12-06 13:30:00|7152.1|7149.1|7138.8|7135.8|7152.4|7149.4|7133.9|7130.9|0
1638797700000|2021-12-06 13:35:00|7139.4|7136.4|7162|7159|7163.6|7160.6|7139|7136|0
1638798000000|2021-12-06 13:40:00|7162.1|7159.1|7172.6|7169.6|7183.6|7180.6|7162.1|7159.1|0
1638798300000|2021-12-06 13:45:00|7172.5|7169.5|7168.3|7165.3|7172.9|7169.9|7165.7|7162.7|0
1638798600000|2021-12-06 13:50:00|7168.2|7165.2|7172.9|7169.9|7175.5|7172.5|7167.1|7164.1|0
1638798900000|2021-12-06 13:55:00|7173.3|7170.3|7184.7|7181.7|7184.7|7181.7|7172.3|7169.3|0
1638799200000|2021-12-06 14:00:00|7185.1|7182.1|7182.6|7179.6|7185.8|7182.8|7174.6|7171.6|0
1638799500000|2021-12-06 14:05:00|7183.7|7180.7|7189.1|7186.1|7189.1|7186.1|7181.4|7178.4|0
1638799800000|2021-12-06 14:10:00|7188.8|7185.8|7198.5|7195.5|7203.3|7200.3|7187.4|7184.4|0
1638800100000|2021-12-06 14:15:00|7198.6|7195.6|7205.8|7202.8|7208.3|7205.3|7197|7194|0
1638800400000|2021-12-06 14:20:00|7205.7|7202.7|7208.9|7205.9|7211.4|7208.4|7204.2|7201.2|0
1638800700000|2021-12-06 14:25:00|7205.1|7202.1|7189.6|7186.6|7205.1|7202.1|7188.9|7185.9|0
1638801000000|2021-12-06 14:30:00|7193.3|7190.3|7127.1|7125.3|7193.3|7190.3|7126.3|7124.5|0
1638801300000|2021-12-06 14:35:00|7127.4|7125.6|7094.5|7092.7|7128.9|7127.1|7089.5|7087.7|0
1638801600000|2021-12-06 14:40:00|7094.2|7092.4|7156.2|7154.4|7159.5|7157.7|7087.3|7085.5|0
1638801900000|2021-12-06 14:45:00|7156.7|7154.9|7191.2|7189.4|7195.7|7193.9|7136.2|7134.4|0
1638802200000|2021-12-06 14:50:00|7189.8|7188|7181.5|7179.7|7225.3|7223.5|7178.9|7177.1|0
1638802500000|2021-12-06 14:55:00|7181.4|7179.6|7201.1|7199.3|7218.1|7216.3|7171.2|7169.4|0
1638802800000|2021-12-06 15:00:00|7201.4|7199.6|7189.6|7187.8|7207.4|7205.6|7173.8|7172|0
1638803100000|2021-12-06 15:05:00|7190.3|7188.5|7207.3|7205.5|7214.8|7213|7163.7|7161.9|0
1638803400000|2021-12-06 15:10:00|7205.1|7203.3|7248.9|7247.1|7250|7248.2|7202.3|7200.5|0
1638803700000|2021-12-06 15:15:00|7249.7|7247.9|7261.7|7259.9|7278.3|7276.5|7248.1|7246.3|0
1638804000000|2021-12-06 15:20:00|7260|7258.2|7276.5|7274.7|7283.1|7281.3|7253.2|7251.4|0
1638804300000|2021-12-06 15:25:00|7274.7|7272.9|7280.8|7279|7287.6|7285.8|7265.3|7263.5|0
1638804600000|2021-12-06 15:30:00|7283.7|7281.9|7266|7264.2|7294.1|7292.3|7258.5|7256.7|0
1638804900000|2021-12-06 15:35:00|7264.9|7263.1|7246.5|7244.7|7265.2|7263.4|7237.2|7235.4|0
1638805200000|2021-12-06 15:40:00|7247.6|7245.8|7220.1|7218.3|7264.5|7262.7|7216.9|7215.1|0
1638805500000|2021-12-06 15:45:00|7220.5|7218.7|7235.6|7233.8|7245.7|7243.9|7220.1|7218.3|0
1638805800000|2021-12-06 15:50:00|7236.4|7234.6|7223|7221.2|7238.5|7236.7|7209.3|7207.5|0
1638806100000|2021-12-06 15:55:00|7222.7|7220.9|7252|7250.2|7256.7|7254.9|7222.7|7220.9|0
1638806400000|2021-12-06 16:00:00|7251.7|7249.9|7235.2|7233.4|7259.2|7257.4|7235.1|7233.3|0
1638806700000|2021-12-06 16:05:00|7235.1|7233.3|7251.3|7249.5|7257.3|7255.5|7235.1|7233.3|0
1638807000000|2021-12-06 16:10:00|7252.1|7250.3|7220|7218.2|7257.4|7255.6|7219.9|7218.1|0
1638807300000|2021-12-06 16:15:00|7219.8|7218|7246|7244.2|7248.8|7247|7213.6|7211.8|0
1638807600000|2021-12-06 16:20:00|7244.4|7242.6|7238.7|7236.9|7245.2|7243.4|7227.9|7226.1|0
1638807900000|2021-12-06 16:25:00|7239|7237.2|7253.5|7251.7|7257.5|7255.7|7238.6|7236.8|0
1638808200000|2021-12-06 16:30:00|7254.2|7252.4|7272.6|7270.8|7278.2|7276.4|7245.1|7243.3|0
1638808500000|2021-12-06 16:35:00|7273.1|7271.3|7277.4|7275.6|7283.6|7281.8|7265.8|7264|0
1638808800000|2021-12-06 16:40:00|7278.1|7276.3|7290.7|7288.9|7290.7|7288.9|7268.3|7266.5|0
1638809100000|2021-12-06 16:45:00|7291.4|7289.6|7265.4|7263.6|7292.2|7290.4|7261.2|7259.4|0
1638809400000|2021-12-06 16:50:00|7265.3|7263.5|7263.3|7261.5|7269.5|7267.7|7255|7253.2|0
1638809700000|2021-12-06 16:55:00|7263.4|7261.6|7260.8|7259|7268|7266.2|7253.5|7251.7|0
1638810000000|2021-12-06 17:00:00|7263.6|7261.8|7265.6|7263.8|7275.5|7273.7|7262.3|7260.5|0
1638810300000|2021-12-06 17:05:00|7265.7|7263.9|7273.6|7271.8|7273.6|7271.8|7255.4|7253.6|0
1638810600000|2021-12-06 17:10:00|7273.3|7271.5|7281.8|7280|7290.2|7288.4|7265.1|7263.3|0
1638810900000|2021-12-06 17:15:00|7281.7|7279.9|7295.6|7293.8|7300.1|7298.3|7278.1|7276.3|0
1638811200000|2021-12-06 17:20:00|7295.4|7293.6|7288|7286.2|7301.5|7299.7|7282.7|7280.9|0
1638811500000|2021-12-06 17:25:00|7289.1|7287.3|7296.8|7295|7300.8|7299|7289.1|7287.3|0
1638811800000|2021-12-06 17:30:00|7296.4|7294.6|7310.5|7308.7|7313.1|7311.3|7295.4|7293.6|0
1638812100000|2021-12-06 17:35:00|7310.6|7308.8|7311.4|7309.6|7317.4|7315.6|7309.6|7307.8|0
1638812400000|2021-12-06 17:40:00|7310.6|7308.8|7301.4|7299.6|7312.7|7310.9|7294.9|7293.1|0
1638812700000|2021-12-06 17:45:00|7300.4|7298.6|7320|7318.2|7320.4|7318.6|7300.4|7298.6|0
1638813000000|2021-12-06 17:50:00|7319.7|7317.9|7333.1|7331.3|7333.1|7331.3|7317.5|7315.7|0
1638813300000|2021-12-06 17:55:00|7333.2|7331.4|7338.7|7336.9|7339.5|7337.7|7326.8|7325|0
1638813600000|2021-12-06 18:00:00|7338.8|7337|7352|7350.2|7352|7350.2|7329.3|7327.5|0
1638813900000|2021-12-06 18:05:00|7351.7|7349.9|7346.7|7344.9|7354.2|7352.4|7343.5|7341.7|0
1638814200000|2021-12-06 18:10:00|7346.8|7345|7344.9|7343.1|7355.7|7353.9|7344.6|7342.8|0
1638814500000|2021-12-06 18:15:00|7346.3|7344.5|7346.8|7345|7355.7|7353.9|7346.1|7344.3|0
1638814800000|2021-12-06 18:20:00|7345.8|7344|7348.9|7347.1|7348.9|7347.1|7330.1|7328.3|0
1638815100000|2021-12-06 18:25:00|7348.8|7347|7363.5|7361.7|7371|7369.2|7348.6|7346.8|0
1638815400000|2021-12-06 18:30:00|7365.3|7363.5|7359.1|7357.3|7366.9|7365.1|7355.2|7353.4|0
1638815700000|2021-12-06 18:35:00|7360.4|7358.6|7356.3|7354.5|7364.5|7362.7|7352.3|7350.5|0
1638816000000|2021-12-06 18:40:00|7356.5|7354.7|7346.8|7345|7366.3|7364.5|7345.4|7343.6|0
1638816300000|2021-12-06 18:45:00|7346.5|7344.7|7356.9|7355.1|7358.7|7356.9|7343.9|7342.1|0
1638816600000|2021-12-06 18:50:00|7356.4|7354.6|7360.1|7358.3|7361.2|7359.4|7350.7|7348.9|0
1638816900000|2021-12-06 18:55:00|7360|7358.2|7361|7359.2|7366.1|7364.3|7352.9|7351.1|0
1638817200000|2021-12-06 19:00:00|7360.9|7359.1|7379.8|7378|7379.9|7378.1|7360.9|7359.1|0
1638817500000|2021-12-06 19:05:00|7380.3|7378.5|7366.7|7364.9|7380.3|7378.5|7365.8|7364|0
1638817800000|2021-12-06 19:10:00|7366.9|7365.1|7377.1|7375.3|7380.9|7379.1|7366.9|7365.1|0
1638818100000|2021-12-06 19:15:00|7377|7375.2|7380.8|7379|7385.9|7384.1|7372|7370.2|0
1638818400000|2021-12-06 19:20:00|7380.3|7378.5|7381.4|7379.6|7387|7385.2|7376|7374.2|0
1638818700000|2021-12-06 19:25:00|7381.3|7379.5|7383.1|7381.3|7390|7388.2|7377.2|7375.4|0
1638819000000|2021-12-06 19:30:00|7383.4|7381.6|7376.9|7375.1|7389.5|7387.7|7375.6|7373.8|0
1638819300000|2021-12-06 19:35:00|7377.3|7375.5|7364|7362.2|7377.7|7375.9|7363.8|7362|0
1638819600000|2021-12-06 19:40:00|7364.6|7362.8|7342.2|7340.4|7367.3|7365.5|7339.9|7338.1|0
1638819900000|2021-12-06 19:45:00|7342|7340.2|7349.8|7348|7354.1|7352.3|7342|7340.2|0
1638820200000|2021-12-06 19:50:00|7349.7|7347.9|7355.7|7353.9|7359|7357.2|7343.1|7341.3|0
1638820500000|2021-12-06 19:55:00|7355.5|7353.7|7351.3|7349.5|7363.2|7361.4|7349.9|7348.1|0
1638820800000|2021-12-06 20:00:00|7351.1|7349.3|7344.1|7342.3|7362.3|7360.5|7344|7342.2|0
1638821100000|2021-12-06 20:05:00|7344.5|7342.7|7355.8|7354|7358.6|7356.8|7344.2|7342.4|0
1638821400000|2021-12-06 20:10:00|7356|7354.2|7366.6|7364.8|7367.1|7365.3|7352.4|7350.6|0
1638821700000|2021-12-06 20:15:00|7366.9|7365.1|7380.2|7378.4|7380.2|7378.4|7366.9|7365.1|0
1638822000000|2021-12-06 20:20:00|7380.4|7378.6|7372.1|7370.3|7383.6|7381.8|7371.6|7369.8|0
1638822300000|2021-12-06 20:25:00|7372|7370.2|7365.8|7364|7372.6|7370.8|7359|7357.2|0
1638822600000|2021-12-06 20:30:00|7365.6|7363.8|7365.2|7363.4|7373.3|7371.5|7358.5|7356.7|0
1638822900000|2021-12-06 20:35:00|7364.4|7362.6|7366.5|7364.7|7366.9|7365.1|7358.7|7356.9|0
1638823200000|2021-12-06 20:40:00|7365.2|7363.4|7367.8|7366|7371|7369.2|7356.4|7354.6|0
1638823500000|2021-12-06 20:45:00|7367.6|7365.8|7358.9|7357.1|7368.3|7366.5|7352.2|7350.4|0
1638823800000|2021-12-06 20:50:00|7361.2|7359.4|7376.5|7374.7|7380.3|7378.5|7358.5|7356.7|0
1638824100000|2021-12-06 20:55:00|7376.4|7374.6|7368.1|7366.3|7377.2|7375.4|7364.5|7362.7|0
1638824400000|2021-12-06 21:00:00|7368.7|7365.7|7367.5|7364.5|7371.4|7368.4|7362.9|7359.9|0
1638824700000|2021-12-06 21:05:00|7367.3|7364.3|7372.2|7369.2|7372.2|7369.2|7367.1|7364.1|0
1638825000000|2021-12-06 21:10:00|7371.9|7368.9|7371.7|7368.7|7373.1|7370.1|7371.3|7368.3|0
1638825300000|2021-12-06 21:15:00|7371.6|7368.6|7372.1|7369.1|7372.1|7369.1|7370.8|7367.8|0
1638825600000|2021-12-06 21:20:00|7372.2|7369.2|7371.8|7368.8|7372.6|7369.6|7371.2|7368.2|0
1638825900000|2021-12-06 21:25:00|7371.6|7368.6|7369.9|7366.9|7372|7369|7369.9|7366.9|0
1638826200000|2021-12-06 21:30:00|7369.8|7366.8|7371.4|7368.4|7372.2|7369.2|7369.7|7366.7|0
1638826500000|2021-12-06 21:35:00|7371.3|7368.3|7372.3|7369.3|7373.4|7370.4|7370.9|7367.9|0
1638826800000|2021-12-06 21:40:00|7372.2|7369.2|7373.3|7370.3|7374.1|7371.1|7372.2|7369.2|0
1638827100000|2021-12-06 21:45:00|7373.5|7370.5|7373.6|7370.6|7373.9|7370.9|7373.2|7370.2|0
1638827400000|2021-12-06 21:50:00|7373.4|7370.4|7373.1|7370.1|7374.5|7371.5|7373.1|7370.1|0
1638827700000|2021-12-06 21:55:00|7373|7370|7373.2|7370.2|7373.6|7370.6|7372.1|7369.1|0
1638828000000|2021-12-06 22:00:00|7373.3|7370.3|7373.1|7370.1|7373.6|7370.6|7372.9|7369.9|0
1638828300000|2021-12-06 22:05:00|7373|7370|7375.4|7372.4|7375.4|7372.4|7373|7370|0
1638828600000|2021-12-06 22:10:00|7375.6|7372.6|7375|7372|7375.6|7372.6|7374.1|7371.1|0
1638828900000|2021-12-06 22:15:00|7375.2|7372.2|7374.6|7371.6|7376.1|7373.1|7374.6|7371.6|0
1638829200000|2021-12-06 22:20:00|7374.5|7371.5|7374.8|7371.8|7376.7|7373.7|7374.3|7371.3|0
1638829500000|2021-12-06 22:25:00|7374.9|7371.9|7374.5|7371.5|7375.4|7372.4|7374.1|7371.1|0
1638829800000|2021-12-06 22:30:00|7374.8|7371.8|7375.6|7372.6|7375.9|7372.9|7374.4|7371.4|0
1638830100000|2021-12-06 22:35:00|7375.7|7372.7|7375.9|7372.9|7376.2|7373.2|7375.2|7372.2|0
1638830400000|2021-12-06 22:40:00|7375.8|7372.8|7375.7|7372.7|7376.4|7373.4|7375.2|7372.2|0
1638830700000|2021-12-06 22:45:00|7375.8|7372.8|7376.1|7373.1|7376.4|7373.4|7375.4|7372.4|0
1638831000000|2021-12-06 22:50:00|7375.8|7372.8|7375.2|7372.2|7375.8|7372.8|7374.4|7371.4|0
1638831300000|2021-12-06 22:55:00|7375.3|7372.3|7374.8|7371.8|7375.5|7372.5|7374.2|7371.2|0
1638831600000|2021-12-06 23:00:00|7374.7|7371.7|7377.6|7374.6|7377.8|7374.8|7374.5|7371.5|0
1638831900000|2021-12-06 23:05:00|7377.5|7374.5|7377.7|7374.7|7378.3|7375.3|7377|7374|0
1638832200000|2021-12-06 23:10:00|7377.2|7374.2|7373.5|7370.5|7377.2|7374.2|7371.5|7368.5|0
1638832500000|2021-12-06 23:15:00|7373.6|7370.6|7372|7369|7373.6|7370.6|7372|7369|0
1638832800000|2021-12-06 23:20:00|7371.7|7368.7|7370|7367|7371.7|7368.7|7369.8|7366.8|0
1638833100000|2021-12-06 23:25:00|7369.8|7366.8|7370.8|7367.8|7371|7368|7369.5|7366.5|0
1638833400000|2021-12-06 23:30:00|7370.4|7367.4|7372.2|7369.2|7372.5|7369.5|7370.3|7367.3|0
1638833700000|2021-12-06 23:35:00|7372.1|7369.1|7371.4|7368.4|7372.2|7369.2|7369.4|7366.4|0
1638834000000|2021-12-06 23:40:00|7370.9|7367.9|7371.8|7368.8|7371.8|7368.8|7370.6|7367.6|0
1638834300000|2021-12-06 23:45:00|7372.4|7369.4|7371|7368|7373.1|7370.1|7370.9|7367.9|0
1638834600000|2021-12-06 23:50:00|7370.5|7367.5|7370.5|7367.5|7372|7369|7370.3|7367.3|0
1638834900000|2021-12-06 23:55:00|7370.4|7367.4|7373.7|7370.7|7373.7|7370.7|7370.4|7367.4|0
1638835200000|2021-12-07 00:00:00|7373.5|7370.5|7373.4|7370.4|7374.5|7371.5|7372.7|7369.7|0
1638835500000|2021-12-07 00:05:00|7373.2|7370.2|7373.2|7370.2|7373.4|7370.4|7372.2|7369.2|0
1638835800000|2021-12-07 00:10:00|7373.3|7370.3|7372.8|7369.8|7373.7|7370.7|7372.7|7369.7|0
1638836100000|2021-12-07 00:15:00|7372.5|7369.5|7367.5|7364.5|7372.7|7369.7|7367.4|7364.4|0
1638836400000|2021-12-07 00:20:00|7366.3|7363.3|7363.4|7360.4|7367|7364|7362.6|7359.6|0
1638836700000|2021-12-07 00:25:00|7363.2|7360.2|7361.6|7358.6|7363.8|7360.8|7359.2|7356.2|0
1638837000000|2021-12-07 00:30:00|7361.3|7358.3|7357.6|7354.6|7361.9|7358.9|7357.6|7354.6|0
1638837300000|2021-12-07 00:35:00|7357.7|7354.7|7356.1|7353.1|7358.7|7355.7|7356.1|7353.1|0
1638837600000|2021-12-07 00:40:00|7356.3|7353.3|7359.6|7356.6|7359.7|7356.7|7355.4|7352.4|0
1638837900000|2021-12-07 00:45:00|7359.7|7356.7|7361.6|7358.6|7363.2|7360.2|7358.4|7355.4|0
1638838200000|2021-12-07 00:50:00|7361.4|7358.4|7362|7359|7362.2|7359.2|7360.4|7357.4|0
1638838500000|2021-12-07 00:55:00|7361.9|7358.9|7363.5|7358.5|7363.9|7359.9|7360.8|7357.8|0
1638838800000|2021-12-07 01:00:00|7363.7|7358.7|7373|7368|7374.1|7369.1|7363.2|7358.2|0
1638839100000|2021-12-07 01:05:00|7373.1|7368.1|7372.2|7367.2|7374.5|7369.5|7369.8|7364.8|0
1638839400000|2021-12-07 01:10:00|7371.9|7366.9|7377.7|7372.7|7379|7374|7371.9|7366.9|0
1638839700000|2021-12-07 01:15:00|7377.8|7372.8|7377.3|7372.3|7379.5|7374.5|7376.1|7371.1|0
1638840000000|2021-12-07 01:20:00|7377.2|7372.2|7377.9|7372.9|7379.6|7374.6|7376.7|7371.7|0
1638840300000|2021-12-07 01:25:00|7378.1|7373.1|7374.9|7369.9|7380.5|7375.5|7374.8|7369.8|0
1638840600000|2021-12-07 01:30:00|7375|7370|7373.2|7368.2|7376|7371|7371.2|7366.2|0
1638840900000|2021-12-07 01:35:00|7373|7368|7379|7374|7379.9|7374.9|7371.3|7366.3|0
1638841200000|2021-12-07 01:40:00|7378.9|7373.9|7380.9|7375.9|7384.3|7379.3|7377|7372|0
1638841500000|2021-12-07 01:45:00|7380.8|7375.8|7380|7375|7384.1|7379.1|7380|7375|0
1638841800000|2021-12-07 01:50:00|7380.1|7375.1|7379.5|7374.5|7381.2|7376.2|7377.3|7372.3|0
1638842100000|2021-12-07 01:55:00|7379.6|7374.6|7378.6|7373.6|7381.9|7376.9|7377.9|7372.9|0
1638842400000|2021-12-07 02:00:00|7378.8|7373.8|7380|7375|7380.9|7375.9|7377.7|7372.7|0
1638842700000|2021-12-07 02:05:00|7379.9|7374.9|7376|7371|7380.9|7375.9|7375.6|7370.6|0
1638843000000|2021-12-07 02:10:00|7376.3|7371.3|7373.1|7368.1|7376.4|7371.4|7370.8|7365.8|0
1638843300000|2021-12-07 02:15:00|7372.9|7367.9|7376.4|7371.4|7377.1|7372.1|7371.6|7366.6|0
1638843600000|2021-12-07 02:20:00|7376.3|7371.3|7377.1|7372.1|7378|7373|7374.4|7369.4|0
1638843900000|2021-12-07 02:25:00|7377.2|7372.2|7376.3|7371.3|7378.7|7373.7|7375.3|7370.3|0
1638844200000|2021-12-07 02:30:00|7376.5|7371.5|7373.1|7368.1|7376.5|7371.5|7371.7|7366.7|0
1638844500000|2021-12-07 02:35:00|7373.2|7368.2|7373.2|7368.2|7375.6|7370.6|7372.5|7367.5|0
1638844800000|2021-12-07 02:40:00|7373.1|7368.1|7376.2|7371.2|7376.6|7371.6|7373.1|7368.1|0
1638845100000|2021-12-07 02:45:00|7376.1|7371.1|7371.1|7366.1|7376.4|7371.4|7371.1|7366.1|0
1638845400000|2021-12-07 02:50:00|7371.3|7366.3|7370.2|7365.2|7371.8|7366.8|7367.9|7362.9|0
1638845700000|2021-12-07 02:55:00|7370.4|7365.4|7370|7365|7371.5|7366.5|7368.3|7363.3|0
1638846000000|2021-12-07 03:00:00|7370.1|7365.1|7370.2|7365.2|7372|7367|7368.3|7363.3|0
1638846300000|2021-12-07 03:05:00|7370.8|7365.8|7367.8|7362.8|7373.2|7368.2|7367.4|7362.4|0
1638846600000|2021-12-07 03:10:00|7368|7363|7369.9|7364.9|7370|7365|7367.4|7362.4|0
1638846900000|2021-12-07 03:15:00|7370|7365|7369|7364|7370.9|7365.9|7367.6|7362.6|0
1638847200000|2021-12-07 03:20:00|7369.6|7364.6|7371.2|7366.2|7371.6|7366.6|7369.3|7364.3|0
1638847500000|2021-12-07 03:25:00|7371.1|7366.1|7369.7|7364.7|7373.1|7368.1|7369.3|7364.3|0
1638847800000|2021-12-07 03:30:00|7369.8|7364.8|7370.3|7365.3|7373.1|7368.1|7369.8|7364.8|0
1638848100000|2021-12-07 03:35:00|7370.4|7365.4|7372.6|7367.6|7373.2|7368.2|7370.4|7365.4|0
1638848400000|2021-12-07 03:40:00|7372.7|7367.7|7372.5|7367.5|7373.3|7368.3|7371.8|7366.8|0
1638848700000|2021-12-07 03:45:00|7372.6|7367.6|7375.9|7370.9|7376.4|7371.4|7372.1|7367.1|0
1638849000000|2021-12-07 03:50:00|7376|7371|7377|7372|7377.7|7372.7|7375.4|7370.4|0
1638849300000|2021-12-07 03:55:00|7376.9|7371.9|7380.3|7375.3|7380.8|7375.8|7376.4|7371.4|0
1638849600000|2021-12-07 04:00:00|7380.4|7375.4|7380.9|7375.9|7381.4|7376.4|7377.6|7372.6|0
1638849900000|2021-12-07 04:05:00|7380.8|7375.8|7381.8|7376.8|7382.3|7377.3|7379.9|7374.9|0
1638850200000|2021-12-07 04:10:00|7381.9|7376.9|7388.7|7383.7|7389.1|7384.1|7381.9|7376.9|0
1638850500000|2021-12-07 04:15:00|7388.6|7383.6|7385.5|7380.5|7388.7|7383.7|7384.9|7379.9|0
1638850800000|2021-12-07 04:20:00|7385.4|7380.4|7386.2|7381.2|7387|7382|7385.1|7380.1|0
1638851100000|2021-12-07 04:25:00|7386.6|7381.6|7387|7382|7388.5|7383.5|7385.3|7380.3|0
1638851400000|2021-12-07 04:30:00|7386.8|7381.8|7387.5|7382.5|7388.6|7383.6|7386.8|7381.8|0
1638851700000|2021-12-07 04:35:00|7387.6|7382.6|7387.4|7382.4|7392.3|7387.3|7387|7382|0
1638852000000|2021-12-07 04:40:00|7387.3|7382.3|7389.6|7384.6|7390.2|7385.2|7386.4|7381.4|0
1638852300000|2021-12-07 04:45:00|7389.7|7384.7|7387.5|7382.5|7390|7385|7387.3|7382.3|0
1638852600000|2021-12-07 04:50:00|7387.4|7382.4|7387.6|7382.6|7387.7|7382.7|7386|7381|0
1638852900000|2021-12-07 04:55:00|7387.5|7382.5|7388.7|7383.7|7389|7384|7386.9|7381.9|0
1638853200000|2021-12-07 05:00:00|7388.3|7383.3|7387.8|7382.8|7388.9|7383.9|7386.1|7381.1|0
1638853500000|2021-12-07 05:05:00|7387.9|7382.9|7389.5|7384.5|7389.5|7384.5|7386.8|7381.8|0
1638853800000|2021-12-07 05:10:00|7389.7|7384.7|7397.1|7392.1|7398.8|7393.8|7389.7|7384.7|0
1638854100000|2021-12-07 05:15:00|7397.2|7392.2|7397.3|7392.3|7398.1|7393.1|7395.4|7390.4|0
1638854400000|2021-12-07 05:20:00|7397.2|7392.2|7397.1|7392.1|7399.5|7394.5|7396.4|7391.4|0
1638854700000|2021-12-07 05:25:00|7397|7392|7401.4|7396.4|7401.4|7396.4|7396.9|7391.9|0
1638855000000|2021-12-07 05:30:00|7401.3|7396.3|7399.1|7394.1|7401.4|7396.4|7399|7394|0
1638855300000|2021-12-07 05:35:00|7399.4|7394.4|7404.8|7399.8|7407.5|7402.5|7399.1|7394.1|0
1638855600000|2021-12-07 05:40:00|7404.9|7399.9|7411.2|7406.2|7411.2|7406.2|7403.4|7398.4|0
1638855900000|2021-12-07 05:45:00|7411.1|7406.1|7413.4|7408.4|7413.5|7408.5|7407.7|7402.7|0
1638856200000|2021-12-07 05:50:00|7413.6|7408.6|7416|7411|7417.4|7412.4|7413.6|7408.6|0
1638856500000|2021-12-07 05:55:00|7416.3|7411.3|7418.5|7413.5|7419.3|7414.3|7415.1|7410.1|0
1638856800000|2021-12-07 06:00:00|7418.3|7413.3|7412|7407|7419.4|7414.4|7411.2|7406.2|0
1638857100000|2021-12-07 06:05:00|7411.9|7406.9|7411.1|7406.1|7415.4|7410.4|7410.8|7405.8|0
1638857400000|2021-12-07 06:10:00|7411|7406|7411.4|7406.4|7414.3|7409.3|7409.9|7404.9|0
1638857700000|2021-12-07 06:15:00|7411.2|7406.2|7414.8|7409.8|7415.5|7410.5|7411.2|7406.2|0
1638858000000|2021-12-07 06:20:00|7414.5|7409.5|7415.9|7410.9|7417.9|7412.9|7413.4|7408.4|0
1638858300000|2021-12-07 06:25:00|7416|7411|7414.8|7409.8|7416.5|7411.5|7413.2|7408.2|0
1638858600000|2021-12-07 06:30:00|7414.7|7409.7|7417.2|7412.2|7418.8|7413.8|7414.7|7409.7|0
1638858900000|2021-12-07 06:35:00|7417.1|7412.1|7417.2|7412.2|7418.3|7413.3|7415.5|7410.5|0
1638859200000|2021-12-07 06:40:00|7417.3|7412.3|7418|7413|7423|7418|7416.8|7411.8|0
1638859500000|2021-12-07 06:45:00|7418.1|7413.1|7420.2|7415.2|7420.4|7415.4|7417.2|7412.2|0
1638859800000|2021-12-07 06:50:00|7420.1|7415.1|7421.3|7416.3|7424.6|7419.6|7418.8|7413.8|0
1638860100000|2021-12-07 06:55:00|7421.4|7416.4|7419.3|7414.3|7421.4|7416.4|7417.4|7412.4|0
1638860400000|2021-12-07 07:00:00|7419.8|7414.8|7421.2|7416.2|7423.9|7418.9|7416.2|7411.2|0
1638860700000|2021-12-07 07:05:00|7421.4|7416.4|7423.3|7418.3|7426.9|7421.9|7421.3|7416.3|0
1638861000000|2021-12-07 07:10:00|7423.4|7418.4|7420.1|7415.1|7423.5|7418.5|7419.8|7414.8|0
1638861300000|2021-12-07 07:15:00|7420.2|7415.2|7422.6|7417.6|7425.6|7420.6|7419.8|7414.8|0
1638861600000|2021-12-07 07:20:00|7422.8|7417.8|7424|7419|7426.2|7421.2|7422.6|7417.6|0
1638861900000|2021-12-07 07:25:00|7423.9|7418.9|7422.8|7417.8|7425.3|7420.3|7421.9|7416.9|0
1638862200000|2021-12-07 07:30:00|7422.3|7417.3|7421.6|7416.6|7427.8|7422.8|7420.8|7415.8|0
1638862500000|2021-12-07 07:35:00|7421.8|7416.8|7424|7419|7426.6|7421.6|7420.6|7415.6|0
1638862800000|2021-12-07 07:40:00|7423.8|7418.8|7437.7|7432.7|7438.9|7433.9|7423.8|7418.8|0
1638863100000|2021-12-07 07:45:00|7437.8|7432.8|7444.6|7439.6|7447.9|7442.9|7437.7|7432.7|0
1638863400000|2021-12-07 07:50:00|7444.8|7439.8|7452.3|7447.3|7452.9|7447.9|7444.5|7439.5|0
1638863700000|2021-12-07 07:55:00|7452.2|7447.2|7456.1|7451.1|7457.2|7452.2|7451.7|7446.7|0
1638864000000|2021-12-07 08:00:00|7456|7451|7460.8|7455.8|7464.5|7459.5|7453.1|7448.1|0
1638864300000|2021-12-07 08:05:00|7460.6|7455.6|7467|7462|7467.3|7462.3|7456.8|7451.8|0
1638864600000|2021-12-07 08:10:00|7466.7|7461.7|7479|7474|7481.4|7476.4|7466.6|7461.6|0
1638864900000|2021-12-07 08:15:00|7478.9|7473.9|7481.9|7476.9|7481.9|7476.9|7476.2|7471.2|0
1638865200000|2021-12-07 08:20:00|7481.8|7476.8|7485.5|7480.5|7488|7483|7479.9|7474.9|0
1638865500000|2021-12-07 08:25:00|7485.4|7480.4|7492.8|7487.8|7494.8|7489.8|7484.9|7479.9|0
1638865800000|2021-12-07 08:30:00|7492.5|7487.5|7493.2|7488.2|7495.2|7490.2|7487.9|7482.9|0
1638866100000|2021-12-07 08:35:00|7493.5|7488.5|7489.5|7484.5|7493.6|7488.6|7487.2|7482.2|0
1638866400000|2021-12-07 08:40:00|7489.3|7484.3|7491.7|7486.7|7492.9|7487.9|7486.7|7481.7|0
1638866700000|2021-12-07 08:45:00|7491.8|7486.8|7501.2|7496.2|7503.1|7498.1|7491.2|7486.2|0
1638867000000|2021-12-07 08:50:00|7501.3|7496.3|7506.2|7501.2|7508|7503|7501.3|7496.3|0
1638867300000|2021-12-07 08:55:00|7506.1|7501.1|7512.9|7507.9|7512.9|7507.9|7506.1|7501.1|0
1638867600000|2021-12-07 09:00:00|7513|7508|7546.4|7543.4|7550.7|7547.7|7513|7508|0
1638867900000|2021-12-07 09:05:00|7546.2|7543.2|7531.9|7528.9|7546.2|7543.2|7528.5|7525.5|0
1638868200000|2021-12-07 09:10:00|7531.7|7528.7|7534.1|7531.1|7539.3|7536.3|7530.5|7527.5|0
1638868500000|2021-12-07 09:15:00|7533.3|7530.3|7535|7532|7538|7535|7531.6|7528.6|0
1638868800000|2021-12-07 09:20:00|7535.2|7532.2|7542.8|7539.8|7543.6|7540.6|7531|7528|0
1638869100000|2021-12-07 09:25:00|7542.6|7539.6|7545.2|7542.2|7554.3|7551.3|7542.5|7539.5|0
1638869400000|2021-12-07 09:30:00|7544.8|7541.8|7537.8|7534.8|7546.8|7543.8|7537.5|7534.5|0
1638869700000|2021-12-07 09:35:00|7537.7|7534.7|7539.5|7536.5|7539.7|7536.7|7533.5|7530.5|0
1638870000000|2021-12-07 09:40:00|7539.7|7536.7|7539.4|7536.4|7539.7|7536.7|7535.6|7532.6|0
1638870300000|2021-12-07 09:45:00|7539.5|7536.5|7541.1|7538.1|7543.9|7540.9|7539.5|7536.5|0
1638870600000|2021-12-07 09:50:00|7541|7538|7542.3|7539.3|7543.8|7540.8|7539.6|7536.6|0
1638870900000|2021-12-07 09:55:00|7542.6|7539.6|7538.9|7535.9|7542.7|7539.7|7538.9|7535.9|0
1638871200000|2021-12-07 10:00:00|7538.8|7535.8|7541.3|7538.3|7542.5|7539.5|7538.4|7535.4|0
1638871500000|2021-12-07 10:05:00|7541.2|7538.2|7540.8|7537.8|7542.5|7539.5|7538.5|7535.5|0
1638871800000|2021-12-07 10:10:00|7541.1|7538.1|7543.3|7540.3|7543.4|7540.4|7538.4|7535.4|0
1638872100000|2021-12-07 10:15:00|7543.4|7540.4|7542.1|7539.1|7545.3|7542.3|7540|7537|0
1638872400000|2021-12-07 10:20:00|7542.7|7539.7|7543|7540|7544.1|7541.1|7541.9|7538.9|0
1638872700000|2021-12-07 10:25:00|7542.3|7539.3|7542.3|7539.3|7543.3|7540.3|7539.4|7536.4|0
1638873000000|2021-12-07 10:30:00|7541.5|7538.5|7545.1|7542.1|7545.9|7542.9|7540.8|7537.8|0
1638873300000|2021-12-07 10:35:00|7545.2|7542.2|7548.5|7545.5|7548.5|7545.5|7543.5|7540.5|0
1638873600000|2021-12-07 10:40:00|7548.2|7545.2|7549.3|7546.3|7551.2|7548.2|7548.1|7545.1|0
1638873900000|2021-12-07 10:45:00|7549.6|7546.6|7552.7|7549.7|7553|7550|7549.1|7546.1|0
1638874200000|2021-12-07 10:50:00|7552.6|7549.6|7560.9|7557.9|7565.8|7562.8|7552.3|7549.3|0
1638874500000|2021-12-07 10:55:00|7561.5|7558.5|7565.2|7562.2|7565.6|7562.6|7561.5|7558.5|0
1638874800000|2021-12-07 11:00:00|7565.1|7562.1|7562.9|7559.9|7566.6|7563.6|7562.4|7559.4|0
1638875100000|2021-12-07 11:05:00|7562.6|7559.6|7569.4|7566.4|7569.9|7566.9|7560.8|7557.8|0
1638875400000|2021-12-07 11:10:00|7568.4|7565.4|7558.4|7555.4|7570.1|7567.1|7557.9|7554.9|0
1638875700000|2021-12-07 11:15:00|7557.3|7554.3|7559.1|7556.1|7562.5|7559.5|7557.3|7554.3|0
1638876000000|2021-12-07 11:20:00|7559.6|7556.6|7557.4|7554.4|7561.1|7558.1|7557.4|7554.4|0
1638876300000|2021-12-07 11:25:00|7557.3|7554.3|7560.8|7557.8|7561.8|7558.8|7554.9|7551.9|0
1638876600000|2021-12-07 11:30:00|7560.6|7557.6|7563.7|7560.7|7563.9|7560.9|7559.7|7556.7|0
1638876900000|2021-12-07 11:35:00|7563.6|7560.6|7568.2|7565.2|7568.8|7565.8|7561.9|7558.9|0
1638877200000|2021-12-07 11:40:00|7568.1|7565.1|7571.9|7568.9|7572.6|7569.6|7566|7563|0
1638877500000|2021-12-07 11:45:00|7571|7568|7568.7|7565.7|7571.9|7568.9|7566.6|7563.6|0
1638877800000|2021-12-07 11:50:00|7568.6|7565.6|7564.6|7561.6|7569.7|7566.7|7564.6|7561.6|0
1638878100000|2021-12-07 11:55:00|7564.5|7561.5|7561|7558|7566.1|7563.1|7558.3|7555.3|0
1638878400000|2021-12-07 12:00:00|7556.7|7553.7|7547.6|7544.6|7558.4|7555.4|7546.9|7543.9|0
1638878700000|2021-12-07 12:05:00|7547.5|7544.5|7545.1|7542.1|7548.6|7545.6|7544.6|7541.6|0
1638879000000|2021-12-07 12:10:00|7545.3|7542.3|7550.9|7547.9|7552.7|7549.7|7545.1|7542.1|0
1638879300000|2021-12-07 12:15:00|7550.6|7547.6|7553.1|7550.1|7554.1|7551.1|7550|7547|0
1638879600000|2021-12-07 12:20:00|7553|7550|7558.9|7555.9|7559|7556|7553|7550|0
1638879900000|2021-12-07 12:25:00|7558.4|7555.4|7552.1|7549.1|7558.4|7555.4|7552|7549|0
1638880200000|2021-12-07 12:30:00|7552|7549|7550.8|7547.8|7553.6|7550.6|7550.4|7547.4|0
1638880500000|2021-12-07 12:35:00|7550.9|7547.9|7551.9|7548.9|7554.6|7551.6|7550.9|7547.9|0
1638880800000|2021-12-07 12:40:00|7552|7549|7550.5|7547.5|7552.9|7549.9|7549.7|7546.7|0
1638881100000|2021-12-07 12:45:00|7550.6|7547.6|7553|7550|7553.3|7550.3|7550|7547|0
1638881400000|2021-12-07 12:50:00|7552.9|7549.9|7556.3|7553.3|7556.9|7553.9|7550.5|7547.5|0
1638881700000|2021-12-07 12:55:00|7556.1|7553.1|7556|7553|7558.1|7555.1|7554.6|7551.6|0
1638882000000|2021-12-07 13:00:00|7555.9|7552.9|7554.2|7551.2|7556.8|7553.8|7551.4|7548.4|0
1638882300000|2021-12-07 13:05:00|7554.4|7551.4|7559.3|7556.3|7560|7557|7553|7550|0
1638882600000|2021-12-07 13:10:00|7559.2|7556.2|7562.9|7559.9|7563.6|7560.6|7558.7|7555.7|0
1638882900000|2021-12-07 13:15:00|7562.4|7559.4|7560|7557|7562.4|7559.4|7559.7|7556.7|0
1638883200000|2021-12-07 13:20:00|7559.9|7556.9|7559.2|7556.2|7563|7560|7559.2|7556.2|0
1638883500000|2021-12-07 13:25:00|7558.9|7555.9|7560|7557|7560.7|7557.7|7557.7|7554.7|0
1638883800000|2021-12-07 13:30:00|7560.2|7557.2|7563.3|7560.3|7564.3|7561.3|7558.7|7555.7|0
1638884100000|2021-12-07 13:35:00|7563.2|7560.2|7564.5|7561.5|7568.6|7565.6|7561.4|7558.4|0
1638884400000|2021-12-07 13:40:00|7564.4|7561.4|7561.2|7558.2|7565.5|7562.5|7561.2|7558.2|0
1638884700000|2021-12-07 13:45:00|7561.5|7558.5|7559.5|7556.5|7562.7|7559.7|7559.2|7556.2|0
1638885000000|2021-12-07 13:50:00|7559.2|7556.2|7554.2|7551.2|7560|7557|7552.9|7549.9|0
1638885300000|2021-12-07 13:55:00|7554.8|7551.8|7550.7|7547.7|7555|7552|7549.6|7546.6|0
1638885600000|2021-12-07 14:00:00|7550.9|7547.9|7551.3|7548.3|7554|7551|7548.1|7545.1|0
1638885900000|2021-12-07 14:05:00|7551.5|7548.5|7551.4|7548.4|7552.7|7549.7|7551.1|7548.1|0
1638886200000|2021-12-07 14:10:00|7551.3|7548.3|7540.7|7537.7|7551.3|7548.3|7539.6|7536.6|0
1638886500000|2021-12-07 14:15:00|7540.8|7537.8|7541|7538|7546.5|7543.5|7540|7537|0
1638886800000|2021-12-07 14:20:00|7540.8|7537.8|7546.6|7543.6|7548.3|7545.3|7540.8|7537.8|0
1638887100000|2021-12-07 14:25:00|7550.4|7547.4|7544.4|7541.4|7553.9|7550.9|7542.1|7539.1|0
1638887400000|2021-12-07 14:30:00|7542|7539|7525.2|7523.4|7542.9|7539.9|7521.3|7519.5|0
1638887700000|2021-12-07 14:35:00|7527|7525.2|7499.9|7498.1|7539.8|7538|7494.6|7492.8|0
1638888000000|2021-12-07 14:40:00|7499.4|7497.6|7502.2|7500.4|7519.5|7517.7|7490.5|7488.7|0
1638888300000|2021-12-07 14:45:00|7503|7501.2|7509.1|7507.3|7530.5|7528.7|7499|7497.2|0
1638888600000|2021-12-07 14:50:00|7509.3|7507.5|7542.3|7540.5|7545.6|7543.8|7507.1|7505.3|0
1638888900000|2021-12-07 14:55:00|7542.1|7540.3|7549.7|7547.9|7549.7|7547.9|7535.5|7533.7|0
1638889200000|2021-12-07 15:00:00|7553.2|7551.4|7549.1|7547.3|7559.4|7557.6|7544.6|7542.8|0
1638889500000|2021-12-07 15:05:00|7549.4|7547.6|7565.6|7563.8|7565.9|7564.1|7538.8|7537|0
1638889800000|2021-12-07 15:10:00|7567.2|7565.4|7581.2|7579.4|7583.1|7581.3|7560.2|7558.4|0
1638890100000|2021-12-07 15:15:00|7580.9|7579.1|7561.9|7560.1|7582|7580.2|7555.5|7553.7|0
1638890400000|2021-12-07 15:20:00|7562.3|7560.5|7550.6|7548.8|7567.2|7565.4|7549.8|7548|0
1638890700000|2021-12-07 15:25:00|7550.4|7548.6|7550.7|7548.9|7561.2|7559.4|7544.7|7542.9|0
1638891000000|2021-12-07 15:30:00|7552.6|7550.8|7566.9|7565.1|7569|7567.2|7548.9|7547.1|0
1638891300000|2021-12-07 15:35:00|7566.5|7564.7|7576.8|7575|7580.1|7578.3|7565.6|7563.8|0
1638891600000|2021-12-07 15:40:00|7576.9|7575.1|7583.9|7582.1|7587.8|7586|7574.4|7572.6|0
1638891900000|2021-12-07 15:45:00|7583.8|7582|7577.8|7576|7585.2|7583.4|7574|7572.2|0
1638892200000|2021-12-07 15:50:00|7578.2|7576.4|7569.1|7567.3|7582.9|7581.1|7565.8|7564|0
1638892500000|2021-12-07 15:55:00|7569.2|7567.4|7558.2|7556.4|7569.4|7567.6|7549.1|7547.3|0
1638892800000|2021-12-07 16:00:00|7560.2|7558.4|7575.9|7574.1|7575.9|7574.1|7559.5|7557.7|0
1638893100000|2021-12-07 16:05:00|7575.8|7574|7576.5|7574.7|7580.8|7579|7572.9|7571.1|0
1638893400000|2021-12-07 16:10:00|7576.6|7574.8|7554.1|7552.3|7577.9|7576.1|7554.1|7552.3|0
1638893700000|2021-12-07 16:15:00|7554|7552.2|7551.4|7549.6|7560.9|7559.1|7542|7540.2|0
1638894000000|2021-12-07 16:20:00|7552.1|7550.3|7551.6|7549.8|7560.5|7558.7|7548.5|7546.7|0
1638894300000|2021-12-07 16:25:00|7550.9|7549.1|7561.6|7559.8|7566.3|7564.5|7550.9|7549.1|0
1638894600000|2021-12-07 16:30:00|7561.5|7559.7|7572.3|7570.5|7573.8|7572|7558.6|7556.8|0
1638894900000|2021-12-07 16:35:00|7572.6|7570.8|7578.9|7577.1|7584.2|7582.4|7567.2|7565.4|0
1638895200000|2021-12-07 16:40:00|7579|7577.2|7586.5|7584.7|7590.1|7588.3|7575.2|7573.4|0
1638895500000|2021-12-07 16:45:00|7586.4|7584.6|7571.3|7569.5|7588.6|7586.8|7570.6|7568.8|0
1638895800000|2021-12-07 16:50:00|7571.2|7569.4|7570|7568.2|7576.5|7574.7|7567|7565.2|0
1638896100000|2021-12-07 16:55:00|7569.8|7568|7577.2|7575.4|7579.1|7577.3|7569.1|7567.3|0
1638896400000|2021-12-07 17:00:00|7576.6|7574.8|7585.3|7583.5|7585.6|7583.8|7575.4|7573.6|0
1638896700000|2021-12-07 17:05:00|7585.2|7583.4|7586.8|7585|7589|7587.2|7579.7|7577.9|0
1638897000000|2021-12-07 17:10:00|7587.1|7585.3|7590.7|7588.9|7593.2|7591.4|7586.8|7585|0
1638897300000|2021-12-07 17:15:00|7590.9|7589.1|7588.8|7587|7596|7594.2|7584.7|7582.9|0
1638897600000|2021-12-07 17:20:00|7588.7|7586.9|7591|7589.2|7593|7591.2|7587.9|7586.1|0
1638897900000|2021-12-07 17:25:00|7591.2|7589.4|7593|7591.2|7594.3|7592.5|7589.4|7587.6|0
1638898200000|2021-12-07 17:30:00|7593.2|7591.4|7595.7|7593.9|7596.3|7594.5|7588.1|7586.3|0
1638898500000|2021-12-07 17:35:00|7595.6|7593.8|7599.7|7597.9|7600.1|7598.3|7594.5|7592.7|0
1638898800000|2021-12-07 17:40:00|7599.8|7598|7592.9|7591.1|7600.6|7598.8|7592.9|7591.1|0
1638899100000|2021-12-07 17:45:00|7593|7591.2|7593.2|7591.4|7596.9|7595.1|7590.6|7588.8|0
1638899400000|2021-12-07 17:50:00|7593.1|7591.3|7596.8|7595|7598.5|7596.7|7592.6|7590.8|0
1638899700000|2021-12-07 17:55:00|7596.9|7595.1|7601.9|7600.1|7605.3|7603.5|7596.5|7594.7|0
1638900000000|2021-12-07 18:00:00|7601.6|7599.8|7598.5|7596.7|7602|7600.2|7596.4|7594.6|0
1638900300000|2021-12-07 18:05:00|7598.2|7596.4|7591.6|7589.8|7601.4|7599.6|7591.3|7589.5|0
1638900600000|2021-12-07 18:10:00|7591.3|7589.5|7586.4|7584.6|7592.1|7590.3|7578.2|7576.4|0
1638900900000|2021-12-07 18:15:00|7587|7585.2|7597.7|7595.9|7597.7|7595.9|7587|7585.2|0
1638901200000|2021-12-07 18:20:00|7597.6|7595.8|7602.3|7600.5|7604|7602.2|7596.8|7595|0
1638901500000|2021-12-07 18:25:00|7602.4|7600.6|7599.1|7597.3|7602.7|7600.9|7596.4|7594.6|0
1638901800000|2021-12-07 18:30:00|7599.3|7597.5|7601.5|7599.7|7603.3|7601.5|7597.2|7595.4|0
1638902100000|2021-12-07 18:35:00|7601.6|7599.8|7602.8|7601|7607.1|7605.3|7601.3|7599.5|0
1638902400000|2021-12-07 18:40:00|7602.7|7600.9|7612.7|7610.9|7614.1|7612.3|7601.8|7600|0
1638902700000|2021-12-07 18:45:00|7612.3|7610.5|7616.4|7614.6|7616.6|7614.8|7609.8|7608|0
1638903000000|2021-12-07 18:50:00|7616|7614.2|7617.6|7615.8|7623.4|7621.6|7614.5|7612.7|0
1638903300000|2021-12-07 18:55:00|7617.5|7615.7|7621.7|7619.9|7621.8|7620|7616|7614.2|0
1638903600000|2021-12-07 19:00:00|7621.9|7620.1|7620.8|7619|7621.9|7620.1|7611|7609.2|0
1638903900000|2021-12-07 19:05:00|7621|7619.2|7613.7|7611.9|7621.8|7620|7611.6|7609.8|0
1638904200000|2021-12-07 19:10:00|7613.6|7611.8|7605.9|7604.1|7615|7613.2|7605.4|7603.6|0
1638904500000|2021-12-07 19:15:00|7606.3|7604.5|7605.9|7604.1|7610.3|7608.5|7604.2|7602.4|0
1638904800000|2021-12-07 19:20:00|7605.4|7603.6|7603.6|7601.8|7607.1|7605.3|7599.8|7598|0
1638905100000|2021-12-07 19:25:00|7604.7|7602.9|7608.6|7606.8|7617.5|7615.7|7604|7602.2|0
1638905400000|2021-12-07 19:30:00|7609|7607.2|7601.3|7599.5|7609.1|7607.3|7600.9|7599.1|0
1638905700000|2021-12-07 19:35:00|7602.1|7600.3|7585|7583.2|7602.7|7600.9|7581.1|7579.3|0
1638906000000|2021-12-07 19:40:00|7585.3|7583.5|7597.6|7595.8|7597.7|7595.9|7585|7583.2|0
1638906300000|2021-12-07 19:45:00|7597.4|7595.6|7599.5|7597.7|7601.2|7599.4|7594.2|7592.4|0
1638906600000|2021-12-07 19:50:00|7598.9|7597.1|7601.7|7599.9|7607.5|7605.7|7597.7|7595.9|0
1638906900000|2021-12-07 19:55:00|7601.3|7599.5|7593|7591.2|7608.5|7606.7|7587.8|7586|0
1638907200000|2021-12-07 20:00:00|7592.9|7591.1|7593.2|7591.4|7594.2|7592.4|7585.5|7583.7|0
1638907500000|2021-12-07 20:05:00|7593.1|7591.3|7590|7588.2|7599.4|7597.6|7589.9|7588.1|0
1638907800000|2021-12-07 20:10:00|7590.3|7588.5|7573.7|7571.9|7590.9|7589.1|7572.3|7570.5|0
1638908100000|2021-12-07 20:15:00|7573.4|7571.6|7582.3|7580.5|7585.4|7583.6|7573.4|7571.6|0
1638908400000|2021-12-07 20:20:00|7582.1|7580.3|7575.3|7573.5|7586.7|7584.9|7575.3|7573.5|0
1638908700000|2021-12-07 20:25:00|7575.5|7573.7|7570.8|7569|7578.9|7577.1|7570.8|7569|0
1638909000000|2021-12-07 20:30:00|7570.2|7568.4|7571.2|7569.4|7580.4|7578.6|7567.4|7565.6|0
1638909300000|2021-12-07 20:35:00|7571.4|7569.6|7575.1|7573.3|7577.3|7575.5|7570.4|7568.6|0
1638909600000|2021-12-07 20:40:00|7575.3|7573.5|7578.3|7576.5|7580.8|7579|7571|7569.2|0
1638909900000|2021-12-07 20:45:00|7578.4|7576.6|7573.3|7571.5|7580.1|7578.3|7570.7|7568.9|0
1638910200000|2021-12-07 20:50:00|7573.1|7571.3|7585|7583.2|7585.5|7583.7|7560.6|7558.8|0
1638910500000|2021-12-07 20:55:00|7584.8|7583|7604.8|7603|7606.3|7604.5|7578.8|7577|0
1638910800000|2021-12-07 21:00:00|7606.3|7603.3|7612.2|7609.2|7612.8|7609.8|7599.5|7596.5|0
1638911100000|2021-12-07 21:05:00|7611.9|7608.9|7613.2|7610.2|7613.8|7610.8|7611.3|7608.3|0
1638911400000|2021-12-07 21:10:00|7613.3|7610.3|7614.7|7611.7|7614.7|7611.7|7612.5|7609.5|0
1638911700000|2021-12-07 21:15:00|7614.8|7611.8|7624|7621|7627.9|7624.9|7614.1|7611.1|0
1638912000000|2021-12-07 21:20:00|7624.5|7621.5|7625.8|7622.8|7630.4|7627.4|7621.7|7618.7|0
1638912300000|2021-12-07 21:25:00|7625.6|7622.6|7626.2|7623.2|7627.9|7624.9|7624|7621|0
1638912600000|2021-12-07 21:30:00|7626|7623|7626.5|7623.5|7627.7|7624.7|7624.5|7621.5|0
1638912900000|2021-12-07 21:35:00|7626.4|7623.4|7627.4|7624.4|7627.8|7624.8|7625.6|7622.6|0
1638913200000|2021-12-07 21:40:00|7627.5|7624.5|7628.3|7625.3|7629.8|7626.8|7624.9|7621.9|0
1638913500000|2021-12-07 21:45:00|7628.2|7625.2|7630.8|7627.8|7631.1|7628.1|7628|7625|0
1638913800000|2021-12-07 21:50:00|7630.7|7627.7|7629.1|7626.1|7631|7628|7629.1|7626.1|0
1638914100000|2021-12-07 21:55:00|7629.3|7626.3|7629.3|7626.3|7630.2|7627.2|7628.8|7625.8|0
1638914400000|2021-12-07 22:00:00|7629.7|7626.7|7628|7625|7629.8|7626.8|7627.6|7624.6|0
1638914700000|2021-12-07 22:05:00|7627.7|7624.7|7631.6|7628.6|7631.6|7628.6|7627.7|7624.7|0
1638915000000|2021-12-07 22:10:00|7631.7|7628.7|7631.5|7628.5|7632.3|7629.3|7629.9|7626.9|0
1638915300000|2021-12-07 22:15:00|7631.4|7628.4|7630.6|7627.6|7631.9|7628.9|7630.4|7627.4|0
1638915600000|2021-12-07 22:20:00|7630.4|7627.4|7633.4|7630.4|7634.4|7631.4|7630.1|7627.1|0
1638915900000|2021-12-07 22:25:00|7633.3|7630.3|7632.6|7629.6|7633.5|7630.5|7632.2|7629.2|0
1638916200000|2021-12-07 22:30:00|7632.8|7629.8|7634.3|7631.3|7634.5|7631.5|7632.5|7629.5|0
1638916500000|2021-12-07 22:35:00|7634.1|7631.1|7634.6|7631.6|7635|7632|7633.4|7630.4|0
1638916800000|2021-12-07 22:40:00|7634.5|7631.5|7633.9|7630.9|7635.1|7632.1|7633.1|7630.1|0
1638917100000|2021-12-07 22:45:00|7633.7|7630.7|7632.3|7629.3|7633.8|7630.8|7631.3|7628.3|0
1638917400000|2021-12-07 22:50:00|7632.6|7629.6|7628.9|7625.9|7632.8|7629.8|7628.7|7625.7|0
1638917700000|2021-12-07 22:55:00|7629.2|7626.2|7629.5|7626.5|7629.8|7626.8|7628.6|7625.6|0
1638918000000|2021-12-07 23:00:00|7629.4|7626.4|7625.9|7622.9|7629.4|7626.4|7625.5|7622.5|0
1638918300000|2021-12-07 23:05:00|7626|7623|7624.9|7621.9|7626|7623|7623.5|7620.5|0
1638918600000|2021-12-07 23:10:00|7625|7622|7623|7620|7625|7622|7622.1|7619.1|0
1638918900000|2021-12-07 23:15:00|7623.1|7620.1|7622.1|7619.1|7623.6|7620.6|7622|7619|0
1638919200000|2021-12-07 23:20:00|7622|7619|7621.4|7618.4|7622|7619|7620.6|7617.6|0
1638919500000|2021-12-07 23:25:00|7621.3|7618.3|7620.7|7617.7|7622.2|7619.2|7620.2|7617.2|0
1638919800000|2021-12-07 23:30:00|7620.5|7617.5|7620.5|7617.5|7620.6|7617.6|7618.8|7615.8|0
1638920100000|2021-12-07 23:35:00|7620.4|7617.4|7619.9|7616.9|7620.4|7617.4|7618.3|7615.3|0
1638920400000|2021-12-07 23:40:00|7619.8|7616.8|7618.3|7615.3|7620|7617|7618.3|7615.3|0
1638920700000|2021-12-07 23:45:00|7618.2|7615.2|7620.3|7617.3|7620.6|7617.6|7618|7615|0
1638921000000|2021-12-07 23:50:00|7620.4|7617.4|7621.4|7618.4|7621.5|7618.5|7620.1|7617.1|0
1638921300000|2021-12-07 23:55:00|7621.5|7618.5|7621.1|7618.1|7621.5|7618.5|7620.8|7617.8|0
1638921600000|2021-12-08 00:00:00|7620.9|7617.9|7620.4|7617.4|7621.1|7618.1|7620.1|7617.1|0
1638921900000|2021-12-08 00:05:00|7620.3|7617.3|7618.2|7615.2|7620.4|7617.4|7617.1|7614.1|0
1638922200000|2021-12-08 00:10:00|7618.5|7615.5|7615.5|7612.5|7618.5|7615.5|7614.7|7611.7|0
1638922500000|2021-12-08 00:15:00|7615.4|7612.4|7614.7|7611.7|7615.6|7612.6|7614.7|7611.7|0
1638922800000|2021-12-08 00:20:00|7614.5|7611.5|7614.1|7611.1|7615.1|7612.1|7612.3|7609.3|0
1638923100000|2021-12-08 00:25:00|7614.3|7611.3|7616.6|7613.6|7616.6|7613.6|7613.8|7610.8|0
1638923400000|2021-12-08 00:30:00|7616.9|7613.9|7619.1|7616.1|7619.6|7616.6|7616.9|7613.9|0
1638923700000|2021-12-08 00:35:00|7619|7616|7620.2|7617.2|7620.2|7617.2|7618.6|7615.6|0
1638924000000|2021-12-08 00:40:00|7620.3|7617.3|7621.5|7618.5|7621.6|7618.6|7620|7617|0
1638924300000|2021-12-08 00:45:00|7621.6|7618.6|7623|7620|7623|7620|7621.4|7618.4|0
1638924600000|2021-12-08 00:50:00|7622.9|7619.9|7624.6|7621.6|7625.2|7622.2|7622.9|7619.9|0
1638924900000|2021-12-08 00:55:00|7624.8|7621.8|7630.3|7625.3|7630.3|7627.2|7624.5|7621.5|0
1638925200000|2021-12-08 01:00:00|7630.5|7625.5|7624.5|7619.5|7632.4|7627.4|7624.3|7619.3|0
1638925500000|2021-12-08 01:05:00|7624.6|7619.6|7622.6|7617.6|7625.2|7620.2|7620.1|7615.1|0
1638925800000|2021-12-08 01:10:00|7622.7|7617.7|7623|7618|7624.3|7619.3|7619.9|7614.9|0
1638926100000|2021-12-08 01:15:00|7623.1|7618.1|7622.6|7617.6|7625.1|7620.1|7621.8|7616.8|0
1638926400000|2021-12-08 01:20:00|7622.5|7617.5|7619.9|7614.9|7622.6|7617.6|7618.1|7613.1|0
1638926700000|2021-12-08 01:25:00|7619.5|7614.5|7621.7|7616.7|7622.8|7617.8|7618.9|7613.9|0
1638927000000|2021-12-08 01:30:00|7621.6|7616.6|7618.7|7613.7|7623.6|7618.6|7615.3|7610.3|0
1638927300000|2021-12-08 01:35:00|7619.1|7614.1|7620.2|7615.2|7622.6|7617.6|7618.9|7613.9|0
1638927600000|2021-12-08 01:40:00|7620.3|7615.3|7622.2|7617.2|7625.1|7620.1|7620|7615|0
1638927900000|2021-12-08 01:45:00|7622.3|7617.3|7620.7|7615.7|7623.6|7618.6|7619.9|7614.9|0
1638928200000|2021-12-08 01:50:00|7620.9|7615.9|7621.4|7616.4|7624.1|7619.1|7620.9|7615.9|0
1638928500000|2021-12-08 01:55:00|7621.9|7616.9|7623.2|7618.2|7623.8|7618.8|7621.4|7616.4|0
1638928800000|2021-12-08 02:00:00|7623.4|7618.4|7628.7|7623.7|7629.4|7624.4|7622.7|7617.7|0
1638929100000|2021-12-08 02:05:00|7628.8|7623.8|7627.3|7622.3|7629.1|7624.1|7626.7|7621.7|0
1638929400000|2021-12-08 02:10:00|7627.5|7622.5|7629.6|7624.6|7630.5|7625.5|7627|7622|0
1638929700000|2021-12-08 02:15:00|7629.4|7624.4|7635.5|7630.5|7640.1|7635.1|7628.9|7623.9|0
1638930000000|2021-12-08 02:20:00|7635.6|7630.6|7632.8|7627.8|7636.8|7631.8|7632.7|7627.7|0
1638930300000|2021-12-08 02:25:00|7632.7|7627.7|7632|7627|7633|7628|7630.3|7625.3|0
1638930600000|2021-12-08 02:30:00|7632.4|7627.4|7632.9|7627.9|7633.4|7628.4|7628.3|7623.3|0
1638930900000|2021-12-08 02:35:00|7632.8|7627.8|7636.3|7631.3|7636.4|7631.4|7632.3|7627.3|0
1638931200000|2021-12-08 02:40:00|7636.5|7631.5|7636.2|7631.2|7636.5|7631.5|7631.7|7626.7|0
1638931500000|2021-12-08 02:45:00|7636.1|7631.1|7638.8|7633.8|7642.3|7637.3|7635.4|7630.4|0
1638931800000|2021-12-08 02:50:00|7639|7634|7636.6|7631.6|7640.6|7635.6|7636.2|7631.2|0
1638932100000|2021-12-08 02:55:00|7636.7|7631.7|7638.9|7633.9|7641.2|7636.2|7635.6|7630.6|0
1638932400000|2021-12-08 03:00:00|7639|7634|7640.4|7635.4|7640.9|7635.9|7636.3|7631.3|0
1638932700000|2021-12-08 03:05:00|7640.1|7635.1|7640.3|7635.3|7640.8|7635.8|7637.9|7632.9|0
1638933000000|2021-12-08 03:10:00|7640.1|7635.1|7640.4|7635.4|7641|7636|7639|7634|0
1638933300000|2021-12-08 03:15:00|7640.3|7635.3|7640.6|7635.6|7644.9|7639.9|7638.9|7633.9|0
1638933600000|2021-12-08 03:20:00|7640.1|7635.1|7639.8|7634.8|7640.4|7635.4|7637.5|7632.5|0
1638933900000|2021-12-08 03:25:00|7639.7|7634.7|7636.3|7631.3|7640|7635|7635.9|7630.9|0
1638934200000|2021-12-08 03:30:00|7636.2|7631.2|7639.2|7634.2|7639.4|7634.4|7634.8|7629.8|0
1638934500000|2021-12-08 03:35:00|7639.4|7634.4|7641|7636|7641.3|7636.3|7637.2|7632.2|0
1638934800000|2021-12-08 03:40:00|7641.1|7636.1|7639.9|7634.9|7643.6|7638.6|7639.7|7634.7|0
1638935100000|2021-12-08 03:45:00|7639.8|7634.8|7637.9|7632.9|7640.2|7635.2|7636.9|7631.9|0
1638935400000|2021-12-08 03:50:00|7637.7|7632.7|7640.3|7635.3|7640.6|7635.6|7637.7|7632.7|0
1638935700000|2021-12-08 03:55:00|7639.8|7634.8|7639.1|7634.1|7640.3|7635.3|7637.9|7632.9|0
1638936000000|2021-12-08 04:00:00|7639.2|7634.2|7638.7|7633.7|7641.1|7636.1|7638.5|7633.5|0
1638936300000|2021-12-08 04:05:00|7638.8|7633.8|7638.3|7633.3|7640.8|7635.8|7637.8|7632.8|0
1638936600000|2021-12-08 04:10:00|7638.4|7633.4|7639.8|7634.8|7640.4|7635.4|7637.4|7632.4|0
1638936900000|2021-12-08 04:15:00|7639.9|7634.9|7639.7|7634.7|7641.6|7636.6|7639.2|7634.2|0
1638937200000|2021-12-08 04:20:00|7639.8|7634.8|7640.3|7635.3|7641.8|7636.8|7639.3|7634.3|0
1638937500000|2021-12-08 04:25:00|7640.4|7635.4|7639.3|7634.3|7640.9|7635.9|7638.8|7633.8|0
1638937800000|2021-12-08 04:30:00|7639.5|7634.5|7638.9|7633.9|7640.7|7635.7|7638.6|7633.6|0
1638938100000|2021-12-08 04:35:00|7638.8|7633.8|7637.8|7632.8|7640.1|7635.1|7637.3|7632.3|0
1638938400000|2021-12-08 04:40:00|7637.7|7632.7|7637.1|7632.1|7638.2|7633.2|7635.5|7630.5|0
1638938700000|2021-12-08 04:45:00|7637|7632|7636.3|7631.3|7638|7633|7635.6|7630.6|0
1638939000000|2021-12-08 04:50:00|7636.2|7631.2|7630.2|7625.2|7636.8|7631.8|7629.1|7624.1|0
1638939300000|2021-12-08 04:55:00|7630.3|7625.3|7630.6|7625.6|7632|7627|7627.7|7622.7|0
1638939600000|2021-12-08 05:00:00|7630.5|7625.5|7630.2|7625.2|7633|7628|7629.6|7624.6|0
1638939900000|2021-12-08 05:05:00|7630.1|7625.1|7627.3|7622.3|7630.1|7625.1|7625.2|7620.2|0
1638940200000|2021-12-08 05:10:00|7627.2|7622.2|7627.7|7622.7|7628.5|7623.5|7624.5|7619.5|0
1638940500000|2021-12-08 05:15:00|7627.8|7622.8|7626.1|7621.1|7627.9|7622.9|7625.7|7620.7|0
1638940800000|2021-12-08 05:20:00|7626.6|7621.6|7626.6|7621.6|7627.6|7622.6|7625.9|7620.9|0
1638941100000|2021-12-08 05:25:00|7626.7|7621.7|7628.5|7623.5|7630.1|7625.1|7626.3|7621.3|0
1638941400000|2021-12-08 05:30:00|7628.2|7623.2|7625.7|7620.7|7628.3|7623.3|7623.7|7618.7|0
1638941700000|2021-12-08 05:35:00|7625.5|7620.5|7626.6|7621.6|7627.1|7622.1|7625.5|7620.5|0
1638942000000|2021-12-08 05:40:00|7626.5|7621.5|7625.5|7620.5|7627.3|7622.3|7624.4|7619.4|0
1638942300000|2021-12-08 05:45:00|7625|7620|7625.7|7620.7|7625.7|7620.7|7624.1|7619.1|0
1638942600000|2021-12-08 05:50:00|7625.5|7620.5|7627|7622|7627.8|7622.8|7625.5|7620.5|0
1638942900000|2021-12-08 05:55:00|7627.1|7622.1|7634.2|7629.2|7634.8|7629.8|7627.1|7622.1|0
1638943200000|2021-12-08 06:00:00|7634.1|7629.1|7630.6|7625.6|7635.9|7630.9|7627.8|7622.8|0
1638943500000|2021-12-08 06:05:00|7630.5|7625.5|7627.6|7622.6|7630.5|7625.5|7626.2|7621.2|0
1638943800000|2021-12-08 06:10:00|7627.7|7622.7|7623.1|7618.1|7628.1|7623.1|7622.8|7617.8|0
1638944100000|2021-12-08 06:15:00|7622.8|7617.8|7626|7621|7626.8|7621.8|7622.8|7617.8|0
1638944400000|2021-12-08 06:20:00|7626.7|7621.7|7625.4|7620.4|7629.5|7624.5|7625.2|7620.2|0
1638944700000|2021-12-08 06:25:00|7625.9|7620.9|7629.4|7624.4|7629.6|7624.6|7625.8|7620.8|0
1638945000000|2021-12-08 06:30:00|7629.3|7624.3|7628.6|7623.6|7630.2|7625.2|7627|7622|0
1638945300000|2021-12-08 06:35:00|7628.4|7623.4|7624.3|7619.3|7628.4|7623.4|7623.8|7618.8|0
1638945600000|2021-12-08 06:40:00|7624.2|7619.2|7624.3|7619.3|7625.9|7620.9|7623|7618|0
1638945900000|2021-12-08 06:45:00|7624.2|7619.2|7626.5|7621.5|7626.6|7621.6|7623.5|7618.5|0
1638946200000|2021-12-08 06:50:00|7626.6|7621.6|7623.8|7618.8|7626.7|7621.7|7623.1|7618.1|0
1638946500000|2021-12-08 06:55:00|7624.2|7619.2|7624.9|7619.9|7625.9|7620.9|7623.6|7618.6|0
1638946800000|2021-12-08 07:00:00|7625.3|7620.3|7621.2|7616.2|7627.9|7622.9|7620.2|7615.2|0
1638947100000|2021-12-08 07:05:00|7621.3|7616.3|7615.6|7610.6|7623.1|7618.1|7615.2|7610.2|0
1638947400000|2021-12-08 07:10:00|7616.1|7611.1|7617.6|7612.6|7617.9|7612.9|7613.2|7608.2|0
1638947700000|2021-12-08 07:15:00|7617.5|7612.5|7618.3|7613.3|7618.9|7613.9|7615.2|7610.2|0
1638948000000|2021-12-08 07:20:00|7618.4|7613.4|7616.8|7611.8|7621.4|7616.4|7616.8|7611.8|0
1638948300000|2021-12-08 07:25:00|7616.7|7611.7|7617.1|7612.1|7618.8|7613.8|7613|7608|0
1638948600000|2021-12-08 07:30:00|7617|7612|7617.6|7612.6|7618|7613|7615.2|7610.2|0
1638948900000|2021-12-08 07:35:00|7617.7|7612.7|7618.6|7613.6|7620.7|7615.7|7616.9|7611.9|0
1638949200000|2021-12-08 07:40:00|7618.2|7613.2|7617.6|7612.6|7619.1|7614.1|7614.5|7609.5|0
1638949500000|2021-12-08 07:45:00|7617.7|7612.7|7618.9|7613.9|7620.4|7615.4|7616.6|7611.6|0
1638949800000|2021-12-08 07:50:00|7619|7614|7616.8|7611.8|7620.2|7615.2|7615.3|7610.3|0
1638950100000|2021-12-08 07:55:00|7616.9|7611.9|7619.3|7614.3|7620.5|7615.5|7616.4|7611.4|0
1638950400000|2021-12-08 08:00:00|7618.6|7613.6|7617.4|7612.4|7622.2|7617.2|7615.2|7610.2|0
1638950700000|2021-12-08 08:05:00|7617.3|7612.3|7616.7|7611.7|7621.7|7616.7|7615.4|7610.4|0
1638951000000|2021-12-08 08:10:00|7616.6|7611.6|7613.6|7608.6|7619.7|7614.7|7613.5|7608.5|0
1638951300000|2021-12-08 08:15:00|7613.8|7608.8|7616.3|7611.3|7616.3|7611.3|7612.2|7607.2|0
1638951600000|2021-12-08 08:20:00|7616.2|7611.2|7619.8|7614.8|7620.5|7615.5|7613.8|7608.8|0
1638951900000|2021-12-08 08:25:00|7619.7|7614.7|7622.9|7617.9|7624.5|7619.5|7619.2|7614.2|0
1638952200000|2021-12-08 08:30:00|7622.6|7617.6|7631.2|7626.2|7631.7|7626.7|7621.5|7616.5|0
1638952500000|2021-12-08 08:35:00|7631.4|7626.4|7630.9|7625.9|7632.6|7627.6|7629|7624|0
1638952800000|2021-12-08 08:40:00|7630.7|7625.7|7633.2|7628.2|7633.4|7628.4|7629.1|7624.1|0
1638953100000|2021-12-08 08:45:00|7633|7628|7630.2|7625.2|7634.2|7629.2|7628.7|7623.7|0
1638953400000|2021-12-08 08:50:00|7630.1|7625.1|7626|7621|7630.9|7625.9|7624.9|7619.9|0
1638953700000|2021-12-08 08:55:00|7626.1|7621.1|7623.8|7618.8|7628.1|7623.1|7618.9|7613.9|0
1638954000000|2021-12-08 09:00:00|7623.7|7618.7|7594.9|7591.9|7623.7|7618.7|7590.1|7587.1|0
1638954300000|2021-12-08 09:05:00|7595|7592|7601|7598|7603.2|7600.2|7592.6|7589.6|0
1638954600000|2021-12-08 09:10:00|7601.1|7598.1|7598.1|7595.1|7608.6|7605.6|7597.5|7594.5|0
1638954900000|2021-12-08 09:15:00|7598|7595|7594.6|7591.6|7600.4|7597.4|7591.3|7588.3|0
1638955200000|2021-12-08 09:20:00|7594.4|7591.4|7584.9|7581.9|7594.6|7591.6|7573.3|7570.3|0
1638955500000|2021-12-08 09:25:00|7585.2|7582.2|7580.3|7577.3|7586.5|7583.5|7575|7572|0
1638955800000|2021-12-08 09:30:00|7580.4|7577.4|7577|7574|7580.4|7577.4|7571.8|7568.8|0
1638956100000|2021-12-08 09:35:00|7577.1|7574.1|7585.9|7582.9|7588.1|7585.1|7576.5|7573.5|0
1638956400000|2021-12-08 09:40:00|7586.1|7583.1|7581.8|7578.8|7586.6|7583.6|7579.8|7576.8|0
1638956700000|2021-12-08 09:45:00|7581.6|7578.6|7572.9|7569.9|7581.6|7578.6|7571.7|7568.7|0
1638957000000|2021-12-08 09:50:00|7572.8|7569.8|7572.9|7569.9|7573.4|7570.4|7572.1|7569.1|0
1638957300000|2021-12-08 09:55:00|7572.8|7569.8|7577|7574|7577.2|7574.2|7572.3|7569.3|0
1638957600000|2021-12-08 10:00:00|7577.2|7574.2|7578.5|7575.5|7579.3|7576.3|7576.9|7573.9|0
1638957900000|2021-12-08 10:05:00|7578.6|7575.6|7577.4|7574.4|7578.6|7575.6|7576.3|7573.3|0
1638958200000|2021-12-08 10:10:00|7577.3|7574.3|7579.7|7576.7|7580.3|7577.3|7577|7574|0
1638958500000|2021-12-08 10:15:00|7579.8|7576.8|7582.1|7579.1|7582.1|7579.1|7578.4|7575.4|0
1638958800000|2021-12-08 10:20:00|7582.2|7579.2|7583.1|7580.1|7584.2|7581.2|7582.1|7579.1|0
1638959100000|2021-12-08 10:25:00|7583|7580|7582.2|7579.2|7583.5|7580.5|7580|7577|0
1638959400000|2021-12-08 10:30:00|7581.6|7578.6|7576|7573|7582|7579|7575.1|7572.1|0
1638959700000|2021-12-08 10:35:00|7576.4|7573.4|7569.6|7566.6|7577.4|7574.4|7567.8|7564.8|0
1638960000000|2021-12-08 10:40:00|7569.5|7566.5|7571.1|7568.1|7574.4|7571.4|7568.4|7565.4|0
1638960300000|2021-12-08 10:45:00|7571.4|7568.4|7574.9|7571.9|7576.1|7573.1|7571.3|7568.3|0
1638960600000|2021-12-08 10:50:00|7575.1|7572.1|7575.2|7572.2|7577.6|7574.6|7574.5|7571.5|0
1638960900000|2021-12-08 10:55:00|7575.1|7572.1|7576.2|7573.2|7577.9|7574.9|7574.7|7571.7|0
1638961200000|2021-12-08 11:00:00|7576.3|7573.3|7574.5|7571.5|7576.3|7573.3|7574.1|7571.1|0
1638961500000|2021-12-08 11:05:00|7574.7|7571.7|7576.3|7573.3|7576.8|7573.8|7572.1|7569.1|0
1638961800000|2021-12-08 11:10:00|7576.4|7573.4|7587.8|7584.8|7590.3|7587.3|7576.4|7573.4|0
1638962100000|2021-12-08 11:15:00|7587.9|7584.9|7590.5|7587.5|7591.3|7588.3|7585.4|7582.4|0
1638962400000|2021-12-08 11:20:00|7590.7|7587.7|7587.4|7584.4|7591.3|7588.3|7586.1|7583.1|0
1638962700000|2021-12-08 11:25:00|7586.7|7583.7|7588.8|7585.8|7589|7586|7585.7|7582.7|0
1638963000000|2021-12-08 11:30:00|7588.7|7585.7|7590.6|7587.6|7591.1|7588.1|7588.7|7585.7|0
1638963300000|2021-12-08 11:35:00|7590.5|7587.5|7591.1|7588.1|7592.9|7589.9|7590|7587|0
1638963600000|2021-12-08 11:40:00|7592.3|7589.3|7595.4|7592.4|7596.2|7593.2|7591.4|7588.4|0
1638963900000|2021-12-08 11:45:00|7595.3|7592.3|7597.2|7594.2|7612.9|7609.9|7594.5|7591.5|0
1638964200000|2021-12-08 11:50:00|7597.1|7594.1|7605.6|7602.6|7605.9|7602.9|7594.4|7591.4|0
1638964500000|2021-12-08 11:55:00|7605.8|7602.8|7584|7581|7606.2|7603.2|7579.6|7576.6|0
1638964800000|2021-12-08 12:00:00|7585.4|7582.4|7593.8|7590.8|7598.2|7595.2|7584.1|7581.1|0
1638965100000|2021-12-08 12:05:00|7593.1|7590.1|7580.8|7577.8|7593.4|7590.4|7580.8|7577.8|0
1638965400000|2021-12-08 12:10:00|7580.7|7577.7|7581.4|7578.4|7581.4|7578.4|7575.3|7572.3|0
1638965700000|2021-12-08 12:15:00|7581.5|7578.5|7580.7|7577.7|7582.7|7579.7|7573.2|7570.2|0
1638966000000|2021-12-08 12:20:00|7580.6|7577.6|7583.5|7580.5|7584.8|7581.8|7580.6|7577.6|0
1638966300000|2021-12-08 12:25:00|7583.4|7580.4|7585.4|7582.4|7585.7|7582.7|7580.3|7577.3|0
1638966600000|2021-12-08 12:30:00|7585.5|7582.5|7586.1|7583.1|7586.5|7583.5|7584.5|7581.5|0
1638966900000|2021-12-08 12:35:00|7586.2|7583.2|7589.8|7586.8|7593|7590|7586.2|7583.2|0
1638967200000|2021-12-08 12:40:00|7589.9|7586.9|7588.4|7585.4|7590|7587|7586.5|7583.5|0
1638967500000|2021-12-08 12:45:00|7588.3|7585.3|7587.2|7584.2|7588.6|7585.6|7584.2|7581.2|0
1638967800000|2021-12-08 12:50:00|7587.1|7584.1|7588.1|7585.1|7588.4|7585.4|7587.1|7584.1|0
1638968100000|2021-12-08 12:55:00|7588|7585|7596.5|7593.5|7596.7|7593.7|7586.2|7583.2|0
1638968400000|2021-12-08 13:00:00|7596.6|7593.6|7593.6|7590.6|7599|7596|7593.3|7590.3|0
1638968700000|2021-12-08 13:05:00|7593.8|7590.8|7596.7|7593.7|7600.8|7597.8|7592.7|7589.7|0
1638969000000|2021-12-08 13:10:00|7596.6|7593.6|7599.8|7596.8|7601.3|7598.3|7596.1|7593.1|0
1638969300000|2021-12-08 13:15:00|7599.9|7596.9|7595.9|7592.9|7601.1|7598.1|7595.9|7592.9|0
1638969600000|2021-12-08 13:20:00|7594.9|7591.9|7585.9|7582.9|7595.9|7592.9|7585.9|7582.9|0
1638969900000|2021-12-08 13:25:00|7586|7583|7587.2|7584.2|7589.4|7586.4|7585.4|7582.4|0
1638970200000|2021-12-08 13:30:00|7587|7584|7581.8|7578.8|7587.3|7584.3|7581|7578|0
1638970500000|2021-12-08 13:35:00|7581.7|7578.7|7574.8|7571.8|7583.3|7580.3|7573.9|7570.9|0
1638970800000|2021-12-08 13:40:00|7574.7|7571.7|7574.8|7571.8|7576.7|7573.7|7572.4|7569.4|0
1638971100000|2021-12-08 13:45:00|7574.9|7571.9|7571.5|7568.5|7577.2|7574.2|7571.4|7568.4|0
1638971400000|2021-12-08 13:50:00|7571.8|7568.8|7569.7|7566.7|7573.1|7570.1|7567.2|7564.2|0
1638971700000|2021-12-08 13:55:00|7569.6|7566.6|7569.9|7566.9|7571|7568|7568|7565|0
1638972000000|2021-12-08 14:00:00|7569.8|7566.8|7571.5|7568.5|7579.7|7576.7|7569.8|7566.8|0
1638972300000|2021-12-08 14:05:00|7571.1|7568.1|7568.8|7565.8|7572.5|7569.5|7565.3|7562.3|0
1638972600000|2021-12-08 14:10:00|7568.6|7565.6|7568.9|7565.9|7571.9|7568.9|7567.2|7564.2|0
1638972900000|2021-12-08 14:15:00|7569|7566|7570.2|7567.2|7573|7570|7568.6|7565.6|0
1638973200000|2021-12-08 14:20:00|7570.1|7567.1|7564.9|7561.9|7571.7|7568.7|7564.7|7561.7|0
1638973500000|2021-12-08 14:25:00|7571.5|7568.5|7589.7|7586.7|7591.6|7588.6|7566.6|7563.6|0
1638973800000|2021-12-08 14:30:00|7590.5|7587.5|7569.7|7567.9|7591|7588|7539.7|7537.9|0
1638974100000|2021-12-08 14:35:00|7567.4|7565.6|7543|7541.2|7587.3|7585.5|7542.3|7540.5|0
1638974400000|2021-12-08 14:40:00|7542.3|7540.5|7594.6|7592.8|7597.2|7595.4|7541.5|7539.7|0
1638974700000|2021-12-08 14:45:00|7594.7|7592.9|7610.3|7608.5|7610.3|7608.5|7587.1|7585.3|0
1638975000000|2021-12-08 14:50:00|7607.3|7605.5|7593.4|7591.6|7618.4|7616.6|7587.6|7585.8|0
1638975300000|2021-12-08 14:55:00|7593.3|7591.5|7583.5|7581.7|7594.3|7592.5|7573.8|7572|0
1638975600000|2021-12-08 15:00:00|7583.1|7581.3|7572.9|7571.1|7598.1|7596.3|7570.4|7568.6|0
1638975900000|2021-12-08 15:05:00|7572.8|7571|7569.2|7567.4|7592.9|7591.1|7562.8|7561|0
1638976200000|2021-12-08 15:10:00|7569|7567.2|7592.3|7590.5|7598.2|7596.4|7569|7567.2|0
1638976500000|2021-12-08 15:15:00|7592|7590.2|7596.6|7594.8|7604.3|7602.5|7590.7|7588.9|0
1638976800000|2021-12-08 15:20:00|7598.1|7596.3|7611.3|7609.5|7617.9|7616.1|7598.1|7596.3|0
1638977100000|2021-12-08 15:25:00|7611.2|7609.4|7597.1|7595.3|7620.8|7619|7597.1|7595.3|0
1638977400000|2021-12-08 15:30:00|7599.1|7597.3|7610.8|7609|7613.7|7611.9|7599.1|7597.3|0
1638977700000|2021-12-08 15:35:00|7610.4|7608.6|7624.9|7623.1|7630.4|7628.6|7603.6|7601.8|0
1638978000000|2021-12-08 15:40:00|7625.1|7623.3|7608.6|7606.8|7627.2|7625.4|7606.2|7604.4|0
1638978300000|2021-12-08 15:45:00|7608.3|7606.5|7602.1|7600.3|7613.2|7611.4|7590.7|7588.9|0
1638978600000|2021-12-08 15:50:00|7600.1|7598.3|7619.2|7617.4|7621.1|7619.3|7597.1|7595.3|0
1638978900000|2021-12-08 15:55:00|7619.5|7617.7|7625.7|7623.9|7630.5|7628.7|7618.4|7616.6|0
1638979200000|2021-12-08 16:00:00|7625.4|7623.6|7616.2|7614.4|7625.6|7623.8|7612.9|7611.1|0
1638979500000|2021-12-08 16:05:00|7616.8|7615|7619.9|7618.1|7622.9|7621.1|7612.8|7611|0
1638979800000|2021-12-08 16:10:00|7619.3|7617.5|7627.5|7625.7|7629.2|7627.4|7615|7613.2|0
1638980100000|2021-12-08 16:15:00|7627.2|7625.4|7626.6|7624.8|7630.3|7628.5|7620.3|7618.5|0
1638980400000|2021-12-08 16:20:00|7626.5|7624.7|7632.3|7630.5|7633.7|7631.9|7619.6|7617.8|0
1638980700000|2021-12-08 16:25:00|7632.2|7630.4|7637.5|7635.7|7638.8|7637|7628.6|7626.8|0
1638981000000|2021-12-08 16:30:00|7637.8|7636|7645.7|7643.9|7654.1|7652.3|7637.8|7636|0
1638981300000|2021-12-08 16:35:00|7644.9|7643.1|7645.2|7643.4|7650.3|7648.5|7641.1|7639.3|0
1638981600000|2021-12-08 16:40:00|7645.3|7643.5|7642.1|7640.3|7650.6|7648.8|7639.5|7637.7|0
1638981900000|2021-12-08 16:45:00|7642.8|7641|7647.5|7645.7|7650.7|7648.9|7641.2|7639.4|0
1638982200000|2021-12-08 16:50:00|7647.4|7645.6|7645.9|7644.1|7656.5|7654.7|7643.9|7642.1|0
1638982500000|2021-12-08 16:55:00|7646.1|7644.3|7647.5|7645.7|7649.7|7647.9|7643.5|7641.7|0
1638982800000|2021-12-08 17:00:00|7647.3|7645.5|7643.5|7641.7|7650.9|7649.1|7638.3|7636.5|0
1638983100000|2021-12-08 17:05:00|7643|7641.2|7642.7|7640.9|7646|7644.2|7638.4|7636.6|0
1638983400000|2021-12-08 17:10:00|7643.1|7641.3|7649.3|7647.5|7649.3|7647.5|7641.8|7640|0
1638983700000|2021-12-08 17:15:00|7649.1|7647.3|7647|7645.2|7650.5|7648.7|7641.7|7639.9|0
1638984000000|2021-12-08 17:20:00|7646.9|7645.1|7640.9|7639.1|7646.9|7645.1|7632.8|7631|0
1638984300000|2021-12-08 17:25:00|7640.7|7638.9|7643.5|7641.7|7645.7|7643.9|7639.8|7638|0
1638984600000|2021-12-08 17:30:00|7643.7|7641.9|7639.8|7638|7644.5|7642.7|7636|7634.2|0
1638984900000|2021-12-08 17:35:00|7639.9|7638.1|7647.2|7645.4|7647.2|7645.4|7636.5|7634.7|0
1638985200000|2021-12-08 17:40:00|7646.3|7644.5|7658.8|7657|7659.7|7657.9|7645|7643.2|0
1638985500000|2021-12-08 17:45:00|7658.3|7656.5|7656|7654.2|7661.6|7659.8|7653.9|7652.1|0
1638985800000|2021-12-08 17:50:00|7655.9|7654.1|7652.3|7650.5|7658.2|7656.4|7650.6|7648.8|0
1638986100000|2021-12-08 17:55:00|7652.2|7650.4|7645.4|7643.6|7652.3|7650.5|7645.4|7643.6|0
1638986400000|2021-12-08 18:00:00|7646|7644.2|7646.3|7644.5|7650.6|7648.8|7644.2|7642.4|0
1638986700000|2021-12-08 18:05:00|7646.5|7644.7|7648|7646.2|7650.5|7648.7|7641.9|7640.1|0
1638987000000|2021-12-08 18:10:00|7648.1|7646.3|7650.7|7648.9|7652.5|7650.7|7647.3|7645.5|0
1638987300000|2021-12-08 18:15:00|7650.8|7649|7658.1|7656.3|7658.1|7656.3|7650.2|7648.4|0
1638987600000|2021-12-08 18:20:00|7658.5|7656.7|7653.3|7651.5|7660.1|7658.3|7651.7|7649.9|0
1638987900000|2021-12-08 18:25:00|7653.6|7651.8|7657.8|7656|7658.8|7657|7652.7|7650.9|0
1638988200000|2021-12-08 18:30:00|7657.9|7656.1|7658.4|7656.6|7659.1|7657.3|7654.5|7652.7|0
1638988500000|2021-12-08 18:35:00|7658.7|7656.9|7662.9|7661.1|7663.9|7662.1|7657.5|7655.7|0
1638988800000|2021-12-08 18:40:00|7663.3|7661.5|7674.1|7672.3|7674.4|7672.6|7661.6|7659.8|0
1638989100000|2021-12-08 18:45:00|7673.3|7671.5|7676.7|7674.9|7680.5|7678.7|7672.5|7670.7|0
1638989400000|2021-12-08 18:50:00|7677|7675.2|7673.4|7671.6|7677.1|7675.3|7672.5|7670.7|0
1638989700000|2021-12-08 18:55:00|7674.1|7672.3|7663.4|7661.6|7674.7|7672.9|7660.8|7659|0
1638990000000|2021-12-08 19:00:00|7663.1|7661.3|7663.4|7661.6|7668.9|7667.1|7658.6|7656.8|0
1638990300000|2021-12-08 19:05:00|7664|7662.2|7654.6|7652.8|7664.1|7662.3|7650.2|7648.4|0
1638990600000|2021-12-08 19:10:00|7654.7|7652.9|7643.3|7641.5|7656.6|7654.8|7643|7641.2|0
1638990900000|2021-12-08 19:15:00|7643.4|7641.6|7642.4|7640.6|7647.6|7645.8|7636.6|7634.8|0
1638991200000|2021-12-08 19:20:00|7642.6|7640.8|7646.8|7645|7646.8|7645|7637.4|7635.6|0
1638991500000|2021-12-08 19:25:00|7647.4|7645.6|7644.7|7642.9|7651.9|7650.1|7639.8|7638|0
1638991800000|2021-12-08 19:30:00|7644.8|7643|7646.3|7644.5|7648.7|7646.9|7640.3|7638.5|0
1638992100000|2021-12-08 19:35:00|7646.4|7644.6|7634.5|7632.7|7649.6|7647.8|7631.2|7629.4|0
1638992400000|2021-12-08 19:40:00|7635.2|7633.4|7644.1|7642.3|7644.3|7642.5|7633.8|7632|0
1638992700000|2021-12-08 19:45:00|7644.5|7642.7|7642.6|7640.8|7649|7647.2|7642|7640.2|0
1638993000000|2021-12-08 19:50:00|7643|7641.2|7642|7640.2|7645.8|7644|7638.9|7637.1|0
1638993300000|2021-12-08 19:55:00|7642.7|7640.9|7652.5|7650.7|7654.1|7652.3|7642.7|7640.9|0
1638993600000|2021-12-08 20:00:00|7652.4|7650.6|7643.2|7641.4|7653.9|7652.1|7641.1|7639.3|0
1638993900000|2021-12-08 20:05:00|7643.1|7641.3|7637.3|7635.5|7643.4|7641.6|7635.8|7634|0
1638994200000|2021-12-08 20:10:00|7637.5|7635.7|7641.6|7639.8|7646|7644.2|7637.5|7635.7|0
1638994500000|2021-12-08 20:15:00|7641.8|7640|7645.1|7643.3|7646.3|7644.5|7640.7|7638.9|0
1638994800000|2021-12-08 20:20:00|7645.4|7643.6|7652.4|7650.6|7653.4|7651.6|7645.3|7643.5|0
1638995100000|2021-12-08 20:25:00|7652.5|7650.7|7656|7654.2|7656.6|7654.8|7652.1|7650.3|0
1638995400000|2021-12-08 20:30:00|7655.5|7653.7|7655.8|7654|7658.4|7656.6|7652.6|7650.8|0
1638995700000|2021-12-08 20:35:00|7655.6|7653.8|7657.7|7655.9|7663|7661.2|7653.6|7651.8|0
1638996000000|2021-12-08 20:40:00|7658.1|7656.3|7634|7632.2|7658.6|7656.8|7634|7632.2|0
1638996300000|2021-12-08 20:45:00|7634.3|7632.5|7642.7|7640.9|7643|7641.2|7633.8|7632|0
1638996600000|2021-12-08 20:50:00|7643.5|7641.7|7649.7|7647.9|7654.8|7653|7643.5|7641.7|0
1638996900000|2021-12-08 20:55:00|7650|7648.2|7651.1|7649.3|7654.9|7653.1|7646|7644.2|0
1638997200000|2021-12-08 21:00:00|7651.7|7648.7|7653.9|7650.9|7658|7655|7643.8|7640.8|0
1638997500000|2021-12-08 21:05:00|7653.8|7650.8|7652.7|7649.7|7653.8|7650.8|7651.5|7648.5|0
1638997800000|2021-12-08 21:10:00|7653.3|7650.3|7651.1|7648.1|7653.5|7650.5|7650.8|7647.8|0
1638998100000|2021-12-08 21:15:00|7650.9|7647.9|7650.8|7647.8|7651.8|7648.8|7649.9|7646.9|0
1638998400000|2021-12-08 21:20:00|7650.9|7647.9|7652.7|7649.7|7653.1|7650.1|7650.8|7647.8|0
1638998700000|2021-12-08 21:25:00|7652.6|7649.6|7652.8|7649.8|7653.4|7650.4|7652.5|7649.5|0
1638999000000|2021-12-08 21:30:00|7653|7650|7652.6|7649.6|7653|7650|7652.2|7649.2|0
1638999300000|2021-12-08 21:35:00|7651.4|7648.4|7651.3|7648.3|7651.8|7648.8|7650.9|7647.9|0
1638999600000|2021-12-08 21:40:00|7650.9|7647.9|7652.2|7649.2|7652.6|7649.6|7650.9|7647.9|0
1638999900000|2021-12-08 21:45:00|7652.1|7649.1|7652|7649|7653.2|7650.2|7651.7|7648.7|0
1639000200000|2021-12-08 21:50:00|7652.1|7649.1|7651.5|7648.5|7652.6|7649.6|7651.5|7648.5|0
1639000500000|2021-12-08 21:55:00|7651.4|7648.4|7650.1|7647.1|7652.3|7649.3|7648.8|7645.8|0
1639000800000|2021-12-08 22:00:00|7649.9|7646.9|7650.4|7647.4|7652.1|7649.1|7649.3|7646.3|0
1639001100000|2021-12-08 22:05:00|7650.3|7647.3|7650.8|7647.8|7651.3|7648.3|7649.9|7646.9|0
1639001400000|2021-12-08 22:10:00|7650.7|7647.7|7649.2|7646.2|7650.7|7647.7|7649|7646|0
1639001700000|2021-12-08 22:15:00|7649.1|7646.1|7648.7|7645.7|7649.4|7646.4|7648.6|7645.6|0
1639002000000|2021-12-08 22:20:00|7648.6|7645.6|7648.7|7645.7|7648.9|7645.9|7648.4|7645.4|0
1639002300000|2021-12-08 22:25:00|7648.6|7645.6|7649|7646|7649.1|7646.1|7648|7645|0
1639002600000|2021-12-08 22:30:00|7649.1|7646.1|7647.9|7644.9|7649.1|7646.1|7647.9|7644.9|0
1639002900000|2021-12-08 22:35:00|7648.1|7645.1|7649.3|7646.3|7649.6|7646.6|7648|7645|0
1639003200000|2021-12-08 22:40:00|7649.4|7646.4|7649.2|7646.2|7649.4|7646.4|7648.4|7645.4|0
1639003500000|2021-12-08 22:45:00|7649.3|7646.3|7646.3|7643.3|7649.4|7646.4|7644.9|7641.9|0
1639003800000|2021-12-08 22:50:00|7646.4|7643.4|7646.3|7643.3|7646.5|7643.5|7645.7|7642.7|0
1639004100000|2021-12-08 22:55:00|7646|7643|7644.8|7641.8|7646.8|7643.8|7644.8|7641.8|0
1639004400000|2021-12-08 23:00:00|7644.6|7641.6|7644.9|7641.9|7645.9|7642.9|7644.3|7641.3|0
1639004700000|2021-12-08 23:05:00|7645|7642|7642.4|7639.4|7645.3|7642.3|7642.3|7639.3|0
1639005000000|2021-12-08 23:10:00|7642.2|7639.2|7641.3|7638.3|7643|7640|7641|7638|0
1639005300000|2021-12-08 23:15:00|7641.2|7638.2|7642|7639|7642.6|7639.6|7640.8|7637.8|0
1639005600000|2021-12-08 23:20:00|7642.3|7639.3|7644|7641|7644.1|7641.1|7642.3|7639.3|0
1639005900000|2021-12-08 23:25:00|7644.4|7641.4|7643.6|7640.6|7644.5|7641.5|7643.2|7640.2|0
1639006200000|2021-12-08 23:30:00|7643.7|7640.7|7645.4|7642.4|7645.4|7642.4|7643.7|7640.7|0
1639006500000|2021-12-08 23:35:00|7645.5|7642.5|7645.5|7642.5|7645.6|7642.6|7644.9|7641.9|0
1639006800000|2021-12-08 23:40:00|7645.6|7642.6|7645|7642|7645.6|7642.6|7644.9|7641.9|0
1639007100000|2021-12-08 23:45:00|7645.3|7642.3|7643|7640|7645.4|7642.4|7642.4|7639.4|0
1639007400000|2021-12-08 23:50:00|7642.9|7639.9|7639.5|7636.5|7642.9|7639.9|7639.5|7636.5|0
1639007700000|2021-12-08 23:55:00|7639.6|7636.6|7635.7|7632.7|7640.7|7637.7|7635.6|7632.6|0
1639008000000|2021-12-09 00:00:00|7636.4|7633.4|7637.2|7634.2|7637.5|7634.5|7636.2|7633.2|0
1639008300000|2021-12-09 00:05:00|7637.3|7634.3|7637|7634|7637.6|7634.6|7636.5|7633.5|0
1639008600000|2021-12-09 00:10:00|7637.3|7634.3|7636.4|7633.4|7637.5|7634.5|7636.4|7633.4|0
1639008900000|2021-12-09 00:15:00|7636.5|7633.5|7635.2|7632.2|7637|7634|7635.2|7632.2|0
1639009200000|2021-12-09 00:20:00|7635.3|7632.3|7635.3|7632.3|7635.8|7632.8|7634.9|7631.9|0
1639009500000|2021-12-09 00:25:00|7635.2|7632.2|7632.9|7629.9|7635.2|7632.2|7632.7|7629.7|0
1639009800000|2021-12-09 00:30:00|7633|7630|7633.6|7630.6|7634.1|7631.1|7632.6|7629.6|0
1639010100000|2021-12-09 00:35:00|7633.5|7630.5|7631.5|7628.5|7634.5|7631.5|7631.1|7628.1|0
1639010400000|2021-12-09 00:40:00|7631.6|7628.6|7629.2|7626.2|7631.6|7628.6|7629.2|7626.2|0
1639010700000|2021-12-09 00:45:00|7629.3|7626.3|7629.1|7626.1|7630.1|7627.1|7628.7|7625.7|0
1639011000000|2021-12-09 00:50:00|7629.2|7626.2|7631.4|7628.4|7631.4|7628.4|7628.5|7625.5|0
1639011300000|2021-12-09 00:55:00|7631.5|7628.5|7631.9|7626.9|7631.9|7628.6|7629.6|7626.6|0
1639011600000|2021-12-09 01:00:00|7631.5|7626.5|7632.1|7627.1|7632.4|7627.4|7630.4|7625.4|0
1639011900000|2021-12-09 01:05:00|7632.2|7627.2|7631.7|7626.7|7633.3|7628.3|7630.8|7625.8|0
1639012200000|2021-12-09 01:10:00|7631.6|7626.6|7631.2|7626.2|7632.8|7627.8|7631.1|7626.1|0
1639012500000|2021-12-09 01:15:00|7631.3|7626.3|7632.4|7627.4|7633|7628|7631.1|7626.1|0
1639012800000|2021-12-09 01:20:00|7632.3|7627.3|7633.7|7628.7|7634.1|7629.1|7632.1|7627.1|0
1639013100000|2021-12-09 01:25:00|7633.6|7628.6|7633.5|7628.5|7634|7629|7633.1|7628.1|0
1639013400000|2021-12-09 01:30:00|7633.4|7628.4|7633.1|7628.1|7634.9|7629.9|7630|7625|0
1639013700000|2021-12-09 01:35:00|7633|7628|7635.5|7630.5|7637.3|7632.3|7632.8|7627.8|0
1639014000000|2021-12-09 01:40:00|7635.6|7630.6|7635.9|7630.9|7636.3|7631.3|7634.1|7629.1|0
1639014300000|2021-12-09 01:45:00|7636|7631|7634.2|7629.2|7636.1|7631.1|7632.9|7627.9|0
1639014600000|2021-12-09 01:50:00|7634.3|7629.3|7635|7630|7635.8|7630.8|7633.6|7628.6|0
1639014900000|2021-12-09 01:55:00|7635.1|7630.1|7634.9|7629.9|7636|7631|7634.2|7629.2|0
1639015200000|2021-12-09 02:00:00|7634.7|7629.7|7635.2|7630.2|7636.5|7631.5|7634.3|7629.3|0
1639015500000|2021-12-09 02:05:00|7635.3|7630.3|7634.4|7629.4|7636.1|7631.1|7634.1|7629.1|0
1639015800000|2021-12-09 02:10:00|7634.3|7629.3|7635|7630|7635.4|7630.4|7632.7|7627.7|0
1639016100000|2021-12-09 02:15:00|7635.1|7630.1|7634.8|7629.8|7637|7632|7634.8|7629.8|0
1639016400000|2021-12-09 02:20:00|7634.7|7629.7|7635.6|7630.6|7635.7|7630.7|7634.1|7629.1|0
1639016700000|2021-12-09 02:25:00|7635.7|7630.7|7641.4|7636.4|7641.6|7636.6|7635.1|7630.1|0
1639017000000|2021-12-09 02:30:00|7641.5|7636.5|7641.1|7636.1|7641.7|7636.7|7639.7|7634.7|0
1639017300000|2021-12-09 02:35:00|7641.2|7636.2|7640.5|7635.5|7642.7|7637.7|7639.3|7634.3|0
1639017600000|2021-12-09 02:40:00|7640.6|7635.6|7641.2|7636.2|7642|7637|7640.6|7635.6|0
1639017900000|2021-12-09 02:45:00|7641.3|7636.3|7644.4|7639.4|7646.1|7641.1|7641.3|7636.3|0
1639018200000|2021-12-09 02:50:00|7644.5|7639.5|7643.9|7638.9|7645.6|7640.6|7642.9|7637.9|0
1639018500000|2021-12-09 02:55:00|7644|7639|7645.2|7640.2|7646|7641|7643.5|7638.5|0
1639018800000|2021-12-09 03:00:00|7645.1|7640.1|7645.7|7640.7|7647.4|7642.4|7644.9|7639.9|0
1639019100000|2021-12-09 03:05:00|7645.6|7640.6|7647|7642|7647.2|7642.2|7645.4|7640.4|0
1639019400000|2021-12-09 03:10:00|7647.1|7642.1|7648.5|7643.5|7650.3|7645.3|7646.5|7641.5|0
1639019700000|2021-12-09 03:15:00|7648.4|7643.4|7646.9|7641.9|7649.1|7644.1|7646.5|7641.5|0
1639020000000|2021-12-09 03:20:00|7647|7642|7645.5|7640.5|7647|7642|7644.7|7639.7|0
1639020300000|2021-12-09 03:25:00|7645.4|7640.4|7646.9|7641.9|7647|7642|7645|7640|0
1639020600000|2021-12-09 03:30:00|7646.8|7641.8|7648.2|7643.2|7648.8|7643.8|7645.8|7640.8|0
1639020900000|2021-12-09 03:35:00|7648.1|7643.1|7644.7|7639.7|7648.2|7643.2|7644.5|7639.5|0
1639021200000|2021-12-09 03:40:00|7644.4|7639.4|7644.1|7639.1|7645|7640|7643.6|7638.6|0
1639021500000|2021-12-09 03:45:00|7644|7639|7643.9|7638.9|7645.2|7640.2|7643.4|7638.4|0
1639021800000|2021-12-09 03:50:00|7644.1|7639.1|7643.5|7638.5|7644.1|7639.1|7642.3|7637.3|0
1639022100000|2021-12-09 03:55:00|7643.4|7638.4|7627.4|7622.4|7643.9|7638.9|7625.1|7620.1|0
1639022400000|2021-12-09 04:00:00|7627.6|7622.6|7625.8|7620.8|7627.8|7622.8|7621.1|7616.1|0
1639022700000|2021-12-09 04:05:00|7626|7621|7628.2|7623.2|7630.2|7625.2|7625.3|7620.3|0
1639023000000|2021-12-09 04:10:00|7628|7623|7625.3|7620.3|7629.9|7624.9|7625.3|7620.3|0
1639023300000|2021-12-09 04:15:00|7625.4|7620.4|7627|7622|7629.3|7624.3|7625.1|7620.1|0
1639023600000|2021-12-09 04:20:00|7626.9|7621.9|7628.1|7623.1|7629.5|7624.5|7626.7|7621.7|0
1639023900000|2021-12-09 04:25:00|7628|7623|7626|7621|7629.1|7624.1|7625.1|7620.1|0
1639024200000|2021-12-09 04:30:00|7626.1|7621.1|7625.3|7620.3|7627|7622|7625.1|7620.1|0
1639024500000|2021-12-09 04:35:00|7625.2|7620.2|7626.6|7621.6|7628.5|7623.5|7625|7620|0
1639024800000|2021-12-09 04:40:00|7626.1|7621.1|7627|7622|7627.5|7622.5|7624.3|7619.3|0
1639025100000|2021-12-09 04:45:00|7626.7|7621.7|7625.7|7620.7|7628.1|7623.1|7625.5|7620.5|0
1639025400000|2021-12-09 04:50:00|7625.8|7620.8|7625.4|7620.4|7627.4|7622.4|7625.1|7620.1|0
1639025700000|2021-12-09 04:55:00|7625.3|7620.3|7623|7618|7626.2|7621.2|7622.5|7617.5|0
1639026000000|2021-12-09 05:00:00|7622.5|7617.5|7625.5|7620.5|7626.7|7621.7|7621|7616|0
1639026300000|2021-12-09 05:05:00|7625.4|7620.4|7624.9|7619.9|7628.1|7623.1|7624.2|7619.2|0
1639026600000|2021-12-09 05:10:00|7624.8|7619.8|7625.2|7620.2|7626.1|7621.1|7623.8|7618.8|0
1639026900000|2021-12-09 05:15:00|7625.3|7620.3|7625.3|7620.3|7626.5|7621.5|7624.6|7619.6|0
1639027200000|2021-12-09 05:20:00|7625.2|7620.2|7625.9|7620.9|7627.2|7622.2|7624.3|7619.3|0
1639027500000|2021-12-09 05:25:00|7626|7621|7627.3|7622.3|7629|7624|7626|7621|0
1639027800000|2021-12-09 05:30:00|7627.4|7622.4|7628.5|7623.5|7628.9|7623.9|7626.4|7621.4|0
1639028100000|2021-12-09 05:35:00|7628.4|7623.4|7629.5|7624.5|7629.5|7624.5|7628.3|7623.3|0
1639028400000|2021-12-09 05:40:00|7629.6|7624.6|7630.6|7625.6|7632.8|7627.8|7629.6|7624.6|0
1639028700000|2021-12-09 05:45:00|7630.8|7625.8|7631.6|7626.6|7631.6|7626.6|7629.9|7624.9|0
1639029000000|2021-12-09 05:50:00|7631.5|7626.5|7629.5|7624.5|7631.5|7626.5|7628.9|7623.9|0
1639029300000|2021-12-09 05:55:00|7629|7624|7626.2|7621.2|7629.6|7624.6|7626.2|7621.2|0
1639029600000|2021-12-09 06:00:00|7626|7621|7625.8|7620.8|7629.4|7624.4|7625.2|7620.2|0
1639029900000|2021-12-09 06:05:00|7625.9|7620.9|7626.4|7621.4|7627.7|7622.7|7625.2|7620.2|0
1639030200000|2021-12-09 06:10:00|7626.3|7621.3|7626.7|7621.7|7628.3|7623.3|7625.9|7620.9|0
1639030500000|2021-12-09 06:15:00|7626.4|7621.4|7626|7621|7627|7622|7625.8|7620.8|0
1639030800000|2021-12-09 06:20:00|7626.7|7621.7|7628.5|7623.5|7628.7|7623.7|7626.6|7621.6|0
1639031100000|2021-12-09 06:25:00|7628.2|7623.2|7628.7|7623.7|7628.7|7623.7|7626.8|7621.8|0
1639031400000|2021-12-09 06:30:00|7628.8|7623.8|7627.5|7622.5|7631.2|7626.2|7627.5|7622.5|0
1639031700000|2021-12-09 06:35:00|7627.4|7622.4|7628.7|7623.7|7629.5|7624.5|7627.2|7622.2|0
1639032000000|2021-12-09 06:40:00|7628.6|7623.6|7628.6|7623.6|7629|7624|7627.6|7622.6|0
1639032300000|2021-12-09 06:45:00|7628.5|7623.5|7629.9|7624.9|7630.4|7625.4|7628.5|7623.5|0
1639032600000|2021-12-09 06:50:00|7630|7625|7628.3|7623.3|7631.3|7626.3|7628.3|7623.3|0
1639032900000|2021-12-09 06:55:00|7628.2|7623.2|7630|7625|7630.6|7625.6|7628|7623|0
1639033200000|2021-12-09 07:00:00|7630.1|7625.1|7632.4|7627.4|7634.1|7629.1|7628.6|7623.6|0
1639033500000|2021-12-09 07:05:00|7632.5|7627.5|7631.3|7626.3|7634.7|7629.7|7631.1|7626.1|0
1639033800000|2021-12-09 07:10:00|7631.4|7626.4|7633.2|7628.2|7634.8|7629.8|7631.3|7626.3|0
1639034100000|2021-12-09 07:15:00|7633.3|7628.3|7631.2|7626.2|7633.4|7628.4|7630|7625|0
1639034400000|2021-12-09 07:20:00|7631.3|7626.3|7635.6|7630.6|7637.1|7632.1|7630.7|7625.7|0
1639034700000|2021-12-09 07:25:00|7635.7|7630.7|7636.3|7631.3|7637.4|7632.4|7633.7|7628.7|0
1639035000000|2021-12-09 07:30:00|7636.4|7631.4|7635.6|7630.6|7638.4|7633.4|7635.5|7630.5|0
1639035300000|2021-12-09 07:35:00|7635.4|7630.4|7636.7|7631.7|7637.4|7632.4|7634|7629|0
1639035600000|2021-12-09 07:40:00|7637|7632|7638.4|7633.4|7639.7|7634.7|7637|7632|0
1639035900000|2021-12-09 07:45:00|7638.2|7633.2|7639.2|7634.2|7640|7635|7637.3|7632.3|0
1639036200000|2021-12-09 07:50:00|7639.3|7634.3|7638.7|7633.7|7640.6|7635.6|7637.9|7632.9|0
1639036500000|2021-12-09 07:55:00|7638.6|7633.6|7638|7633|7640.2|7635.2|7637.4|7632.4|0
1639036800000|2021-12-09 08:00:00|7638.3|7633.3|7634.7|7629.7|7639.9|7634.9|7632.3|7627.3|0
1639037100000|2021-12-09 08:05:00|7634.5|7629.5|7634.3|7629.3|7641.4|7636.4|7633.8|7628.8|0
1639037400000|2021-12-09 08:10:00|7634.4|7629.4|7634.2|7629.2|7636.8|7631.8|7630.2|7625.2|0
1639037700000|2021-12-09 08:15:00|7634.4|7629.4|7636.4|7631.4|7637.8|7632.8|7634.4|7629.4|0
1639038000000|2021-12-09 08:20:00|7636.8|7631.8|7636.8|7631.8|7637.5|7632.5|7635.1|7630.1|0
1639038300000|2021-12-09 08:25:00|7636.9|7631.9|7636.3|7631.3|7637.8|7632.8|7634.5|7629.5|0
1639038600000|2021-12-09 08:30:00|7636|7631|7638.2|7633.2|7640|7635|7634.6|7629.6|0
1639038900000|2021-12-09 08:35:00|7638.3|7633.3|7638.1|7633.1|7639|7634|7636.3|7631.3|0
1639039200000|2021-12-09 08:40:00|7638.2|7633.2|7641.5|7636.5|7642|7637|7634.2|7629.2|0
1639039500000|2021-12-09 08:45:00|7641.7|7636.7|7643|7638|7643.8|7638.8|7640.1|7635.1|0
1639039800000|2021-12-09 08:50:00|7642.9|7637.9|7647.1|7642.1|7647.1|7642.1|7640.3|7635.3|0
1639040100000|2021-12-09 08:55:00|7646.9|7641.9|7649.3|7644.3|7651.8|7646.8|7645.3|7640.3|0
1639040400000|2021-12-09 09:00:00|7649.4|7644.4|7652.9|7649.9|7667.9|7664.9|7649.3|7644.3|0
1639040700000|2021-12-09 09:05:00|7652.7|7649.7|7646.5|7643.5|7658.5|7655.5|7645.6|7642.6|0
1639041000000|2021-12-09 09:10:00|7646.3|7643.3|7642.8|7639.8|7646.3|7643.3|7642.2|7639.2|0
1639041300000|2021-12-09 09:15:00|7642.9|7639.9|7645.1|7642.1|7647.8|7644.8|7642.8|7639.8|0
1639041600000|2021-12-09 09:20:00|7645.3|7642.3|7648.3|7645.3|7655.2|7652.2|7645|7642|0
1639041900000|2021-12-09 09:25:00|7648.4|7645.4|7647.9|7644.9|7653.8|7650.8|7645.8|7642.8|0
1639042200000|2021-12-09 09:30:00|7648|7645|7652.2|7649.2|7655.7|7652.7|7647.9|7644.9|0
1639042500000|2021-12-09 09:35:00|7652.7|7649.7|7650.3|7647.3|7657.5|7654.5|7643.6|7640.6|0
1639042800000|2021-12-09 09:40:00|7650.9|7647.9|7651.8|7648.8|7657.1|7654.1|7650.1|7647.1|0
1639043100000|2021-12-09 09:45:00|7651.9|7648.9|7653.4|7650.4|7658.7|7655.7|7651.6|7648.6|0
1639043400000|2021-12-09 09:50:00|7655.4|7652.4|7659|7656|7661.2|7658.2|7653.2|7650.2|0
1639043700000|2021-12-09 09:55:00|7658.9|7655.9|7651.9|7648.9|7659.2|7656.2|7650.8|7647.8|0
1639044000000|2021-12-09 10:00:00|7651.8|7648.8|7648.2|7645.2|7657|7654|7648|7645|0
1639044300000|2021-12-09 10:05:00|7647.9|7644.9|7643.3|7640.3|7650.2|7647.2|7642.6|7639.6|0
1639044600000|2021-12-09 10:10:00|7642.9|7639.9|7647.5|7644.5|7650.6|7647.6|7640.9|7637.9|0
1639044900000|2021-12-09 10:15:00|7647.9|7644.9|7634.3|7631.3|7647.9|7644.9|7634.3|7631.3|0
1639045200000|2021-12-09 10:20:00|7634.6|7631.6|7633.1|7630.1|7637.1|7634.1|7632.2|7629.2|0
1639045500000|2021-12-09 10:25:00|7632.9|7629.9|7633.4|7630.4|7640.5|7637.5|7632.6|7629.6|0
1639045800000|2021-12-09 10:30:00|7633.6|7630.6|7635.1|7632.1|7640.4|7637.4|7629.1|7626.1|0
1639046100000|2021-12-09 10:35:00|7635.2|7632.2|7634.1|7631.1|7638.8|7635.8|7632|7629|0
1639046400000|2021-12-09 10:40:00|7634|7631|7633.8|7630.8|7634.4|7631.4|7633.7|7630.7|0
1639046700000|2021-12-09 10:45:00|7633.9|7630.9|7633.2|7630.2|7635|7632|7633.1|7630.1|0
1639047000000|2021-12-09 10:50:00|7633.3|7630.3|7636|7633|7636|7633|7631.6|7628.6|0
1639047300000|2021-12-09 10:55:00|7635.9|7632.9|7638.1|7635.1|7638.2|7635.2|7631.7|7628.7|0
1639047600000|2021-12-09 11:00:00|7638.2|7635.2|7634.3|7631.3|7639.2|7636.2|7633|7630|0
1639047900000|2021-12-09 11:05:00|7634.5|7631.5|7632.9|7629.9|7635.6|7632.6|7632.8|7629.8|0
1639048200000|2021-12-09 11:10:00|7632.8|7629.8|7623.9|7620.9|7636.4|7633.4|7623.8|7620.8|0
1639048500000|2021-12-09 11:15:00|7624.1|7621.1|7625.6|7622.6|7629.1|7626.1|7623.9|7620.9|0
1639048800000|2021-12-09 11:20:00|7625|7622|7627.8|7624.8|7628.5|7625.5|7625|7622|0
1639049100000|2021-12-09 11:25:00|7628.6|7625.6|7629.6|7626.6|7633.3|7630.3|7625.6|7622.6|0
1639049400000|2021-12-09 11:30:00|7629.5|7626.5|7631.6|7628.6|7633.9|7630.9|7629.1|7626.1|0
1639049700000|2021-12-09 11:35:00|7632.5|7629.5|7629|7626|7632.7|7629.7|7629|7626|0
1639050000000|2021-12-09 11:40:00|7629.7|7626.7|7626.3|7623.3|7632.5|7629.5|7624.6|7621.6|0
1639050300000|2021-12-09 11:45:00|7626.2|7623.2|7622.9|7619.9|7628|7625|7622.3|7619.3|0
1639050600000|2021-12-09 11:50:00|7623|7620|7622.4|7619.4|7625.2|7622.2|7621.4|7618.4|0
1639050900000|2021-12-09 11:55:00|7622.3|7619.3|7624.9|7621.9|7625.4|7622.4|7622.2|7619.2|0
1639051200000|2021-12-09 12:00:00|7626.9|7623.9|7625.6|7622.6|7630.2|7627.2|7625.1|7622.1|0
1639051500000|2021-12-09 12:05:00|7625.7|7622.7|7628|7625|7629.6|7626.6|7625.1|7622.1|0
1639051800000|2021-12-09 12:10:00|7627.8|7624.8|7630|7627|7632.2|7629.2|7627.8|7624.8|0
1639052100000|2021-12-09 12:15:00|7630.3|7627.3|7636.4|7633.4|7637.3|7634.3|7630.1|7627.1|0
1639052400000|2021-12-09 12:20:00|7636.3|7633.3|7639.4|7636.4|7640|7637|7634.9|7631.9|0
1639052700000|2021-12-09 12:25:00|7639.3|7636.3|7639.4|7636.4|7641.9|7638.9|7637.9|7634.9|0
1639053000000|2021-12-09 12:30:00|7639.2|7636.2|7639.8|7636.8|7640.2|7637.2|7637.7|7634.7|0
1639053300000|2021-12-09 12:35:00|7639.7|7636.7|7640.5|7637.5|7640.9|7637.9|7638.4|7635.4|0
1639053600000|2021-12-09 12:40:00|7640.3|7637.3|7642|7639|7643|7640|7639.5|7636.5|0
1639053900000|2021-12-09 12:45:00|7641.9|7638.9|7641.7|7638.7|7642.6|7639.6|7640.9|7637.9|0
1639054200000|2021-12-09 12:50:00|7641.8|7638.8|7643.6|7640.6|7643.8|7640.8|7641.3|7638.3|0
1639054500000|2021-12-09 12:55:00|7643.7|7640.7|7645.2|7642.2|7645.7|7642.7|7643.7|7640.7|0
1639054800000|2021-12-09 13:00:00|7645.5|7642.5|7639.6|7636.6|7645.5|7642.5|7639.4|7636.4|0
1639055100000|2021-12-09 13:05:00|7639.4|7636.4|7637.2|7634.2|7643|7640|7637.2|7634.2|0
1639055400000|2021-12-09 13:10:00|7637.3|7634.3|7636.4|7633.4|7640.2|7637.2|7634.7|7631.7|0
1639055700000|2021-12-09 13:15:00|7635.2|7632.2|7639.2|7636.2|7640.2|7637.2|7634.9|7631.9|0
1639056000000|2021-12-09 13:20:00|7639.1|7636.1|7632.5|7629.5|7639.9|7636.9|7632.4|7629.4|0
1639056300000|2021-12-09 13:25:00|7633|7630|7640.6|7637.6|7640.6|7637.6|7632.3|7629.3|0
1639056600000|2021-12-09 13:30:00|7641|7638|7633.8|7630.8|7641|7638|7633.8|7630.8|0
1639056900000|2021-12-09 13:35:00|7634.2|7631.2|7633.5|7630.5|7636|7633|7632.2|7629.2|0
1639057200000|2021-12-09 13:40:00|7633.3|7630.3|7635.5|7632.5|7635.7|7632.7|7632.6|7629.6|0
1639057500000|2021-12-09 13:45:00|7635.3|7632.3|7638.9|7635.9|7639.8|7636.8|7634.8|7631.8|0
1639057800000|2021-12-09 13:50:00|7638.7|7635.7|7640.3|7637.3|7643.6|7640.6|7638.7|7635.7|0
1639058100000|2021-12-09 13:55:00|7640.5|7637.5|7639.4|7636.4|7640.6|7637.6|7638.4|7635.4|0
1639058400000|2021-12-09 14:00:00|7639.3|7636.3|7641.7|7638.7|7642.9|7639.9|7639.3|7636.3|0
1639058700000|2021-12-09 14:05:00|7641.3|7638.3|7642.2|7639.2|7643.6|7640.6|7640.2|7637.2|0
1639059000000|2021-12-09 14:10:00|7642|7639|7643.9|7640.9|7644|7641|7640.8|7637.8|0
1639059300000|2021-12-09 14:15:00|7643.4|7640.4|7644.9|7641.9|7644.9|7641.9|7642.4|7639.4|0
1639059600000|2021-12-09 14:20:00|7644.8|7641.8|7648.5|7645.5|7653.1|7650.1|7644.3|7641.3|0
1639059900000|2021-12-09 14:25:00|7645.5|7642.5|7647.3|7644.3|7649.5|7646.5|7643.8|7640.8|0
1639060200000|2021-12-09 14:30:00|7645.6|7642.6|7695.4|7693.6|7695.4|7693.6|7633.4|7631.6|0
1639060500000|2021-12-09 14:35:00|7696.1|7694.3|7711.7|7709.9|7711.7|7709.9|7674.7|7672.9|0
1639060800000|2021-12-09 14:40:00|7712.4|7710.6|7707.2|7705.4|7723.6|7721.8|7698.3|7696.5|0
1639061100000|2021-12-09 14:45:00|7707.5|7705.7|7686.1|7684.3|7712.1|7710.3|7683.6|7681.8|0
1639061400000|2021-12-09 14:50:00|7686.3|7684.5|7667.7|7665.9|7691.5|7689.7|7663.8|7662|0
1639061700000|2021-12-09 14:55:00|7665.9|7664.1|7665.3|7663.5|7668.7|7666.9|7645.8|7644|0
1639062000000|2021-12-09 15:00:00|7665.6|7663.8|7682|7680.2|7685.1|7683.3|7655.2|7653.4|0
1639062300000|2021-12-09 15:05:00|7682.1|7680.3|7664.3|7662.5|7686.1|7684.3|7656|7654.2|0
1639062600000|2021-12-09 15:10:00|7663.5|7661.7|7651.4|7649.6|7665.7|7663.9|7644.9|7643.1|0
1639062900000|2021-12-09 15:15:00|7652.3|7650.5|7653.7|7651.9|7660.1|7658.3|7639.2|7637.4|0
1639063200000|2021-12-09 15:20:00|7652.8|7651|7638.8|7637|7664.4|7662.6|7638.8|7637|0
1639063500000|2021-12-09 15:25:00|7639.3|7637.5|7608.7|7606.9|7641.3|7639.5|7608.6|7606.8|0
1639063800000|2021-12-09 15:30:00|7607.5|7605.7|7613.6|7611.8|7627.6|7625.8|7607.1|7605.3|0
1639064100000|2021-12-09 15:35:00|7613.2|7611.4|7600.9|7599.1|7618.4|7616.6|7594.6|7592.8|0
1639064400000|2021-12-09 15:40:00|7601.7|7599.9|7610.5|7608.7|7613.8|7612|7595.5|7593.7|0
1639064700000|2021-12-09 15:45:00|7610.8|7609|7614.2|7612.4|7618.7|7616.9|7606.1|7604.3|0
1639065000000|2021-12-09 15:50:00|7614.1|7612.3|7610.9|7609.1|7616.2|7614.4|7598.3|7596.5|0
1639065300000|2021-12-09 15:55:00|7611.2|7609.4|7611.9|7610.1|7618.8|7617|7607.4|7605.6|0
1639065600000|2021-12-09 16:00:00|7612.9|7611.1|7601.6|7599.8|7615.2|7613.4|7599.9|7598.1|0
1639065900000|2021-12-09 16:05:00|7602.3|7600.5|7626.1|7624.3|7626.2|7624.4|7600.5|7598.7|0
1639066200000|2021-12-09 16:10:00|7624.3|7622.5|7619.3|7617.5|7625.6|7623.8|7616.4|7614.6|0
1639066500000|2021-12-09 16:15:00|7619.2|7617.4|7611.5|7609.7|7620.8|7619|7606.6|7604.8|0
1639066800000|2021-12-09 16:20:00|7610.9|7609.1|7633.6|7631.8|7633.6|7631.8|7606.7|7604.9|0
1639067100000|2021-12-09 16:25:00|7633.7|7631.9|7639.3|7637.5|7641.3|7639.5|7633.7|7631.9|0
1639067400000|2021-12-09 16:30:00|7639.4|7637.6|7640|7638.2|7646.2|7644.4|7638.1|7636.3|0
1639067700000|2021-12-09 16:35:00|7640.2|7638.4|7634.7|7632.9|7640.2|7638.4|7627.8|7626|0
1639068000000|2021-12-09 16:40:00|7634.8|7633|7625.8|7624|7634.8|7633|7623.4|7621.6|0
1639068300000|2021-12-09 16:45:00|7625.6|7623.8|7621.1|7619.3|7627.2|7625.4|7619.5|7617.7|0
1639068600000|2021-12-09 16:50:00|7621|7619.2|7622.3|7620.5|7630.1|7628.3|7620.6|7618.8|0
1639068900000|2021-12-09 16:55:00|7622.5|7620.7|7620.4|7618.6|7625.3|7623.5|7617|7615.2|0
1639069200000|2021-12-09 17:00:00|7620.1|7618.3|7611.2|7609.4|7627.4|7625.6|7609.3|7607.5|0
1639069500000|2021-12-09 17:05:00|7611.3|7609.5|7613.3|7611.5|7613.8|7612|7604.7|7602.9|0
1639069800000|2021-12-09 17:10:00|7612.4|7610.6|7614.7|7612.9|7616|7614.2|7606.9|7605.1|0
1639070100000|2021-12-09 17:15:00|7614.6|7612.8|7607.3|7605.5|7618.5|7616.7|7607.2|7605.4|0
1639070400000|2021-12-09 17:20:00|7606.5|7604.7|7621.4|7619.6|7622.5|7620.7|7606.5|7604.7|0
1639070700000|2021-12-09 17:25:00|7621.8|7620|7609.3|7607.5|7621.8|7620|7609.1|7607.3|0
1639071000000|2021-12-09 17:30:00|7609.2|7607.4|7604.1|7602.3|7609.3|7607.5|7602.2|7600.4|0
1639071300000|2021-12-09 17:35:00|7604.2|7602.4|7614.9|7613.1|7616.7|7614.9|7603.7|7601.9|0
1639071600000|2021-12-09 17:40:00|7615|7613.2|7619|7617.2|7624.7|7622.9|7611.3|7609.5|0
1639071900000|2021-12-09 17:45:00|7619.7|7617.9|7626.9|7625.1|7628.2|7626.4|7617.9|7616.1|0
1639072200000|2021-12-09 17:50:00|7626.6|7624.8|7623.7|7621.9|7626.8|7625|7621.9|7620.1|0
1639072500000|2021-12-09 17:55:00|7623.8|7622|7623.1|7621.3|7625.3|7623.5|7616.4|7614.6|0
1639072800000|2021-12-09 18:00:00|7623.2|7621.4|7613.7|7611.9|7623.2|7621.4|7612.1|7610.3|0
1639073100000|2021-12-09 18:05:00|7613.3|7611.5|7604.7|7602.9|7616.9|7615.1|7604.7|7602.9|0
1639073400000|2021-12-09 18:10:00|7604.8|7603|7610.1|7608.3|7610.5|7608.7|7603.3|7601.5|0
1639073700000|2021-12-09 18:15:00|7610.8|7609|7613.9|7612.1|7616.4|7614.6|7610.4|7608.6|0
1639074000000|2021-12-09 18:20:00|7613.8|7612|7595.1|7593.3|7613.8|7612|7594.9|7593.1|0
1639074300000|2021-12-09 18:25:00|7595.3|7593.5|7594.9|7593.1|7599.3|7597.5|7590.9|7589.1|0
1639074600000|2021-12-09 18:30:00|7594.4|7592.6|7599.3|7597.5|7602|7600.2|7593.2|7591.4|0
1639074900000|2021-12-09 18:35:00|7599|7597.2|7605.7|7603.9|7607.3|7605.5|7594.9|7593.1|0
1639075200000|2021-12-09 18:40:00|7605.5|7603.7|7584.3|7582.5|7605.5|7603.7|7584.1|7582.3|0
1639075500000|2021-12-09 18:45:00|7584|7582.2|7563.9|7562.1|7588.7|7586.9|7563.7|7561.9|0
1639075800000|2021-12-09 18:50:00|7564|7562.2|7570.6|7568.8|7571.6|7569.8|7557.8|7556|0
1639076100000|2021-12-09 18:55:00|7570.5|7568.7|7577|7575.2|7584.2|7582.4|7570.5|7568.7|0
1639076400000|2021-12-09 19:00:00|7576.6|7574.8|7579.5|7577.7|7588.1|7586.3|7576.5|7574.7|0
1639076700000|2021-12-09 19:05:00|7580|7578.2|7576.3|7574.5|7584.4|7582.6|7573.8|7572|0
1639077000000|2021-12-09 19:10:00|7576.1|7574.3|7562.2|7560.4|7578.6|7576.8|7558.8|7557|0
1639077300000|2021-12-09 19:15:00|7562.6|7560.8|7572|7570.2|7575.3|7573.5|7557.5|7555.7|0
1639077600000|2021-12-09 19:20:00|7572.4|7570.6|7582.1|7580.3|7583.2|7581.4|7571.4|7569.6|0
1639077900000|2021-12-09 19:25:00|7581.6|7579.8|7572.2|7570.4|7581.8|7580|7568.7|7566.9|0
1639078200000|2021-12-09 19:30:00|7571.8|7570|7572.1|7570.3|7576|7574.2|7567|7565.2|0
1639078500000|2021-12-09 19:35:00|7571.8|7570|7567.4|7565.6|7572|7570.2|7563.7|7561.9|0
1639078800000|2021-12-09 19:40:00|7567.5|7565.7|7570.1|7568.3|7571.2|7569.4|7563.9|7562.1|0
1639079100000|2021-12-09 19:45:00|7570.2|7568.4|7563.7|7561.9|7572.4|7570.6|7563.5|7561.7|0
1639079400000|2021-12-09 19:50:00|7563.6|7561.8|7554.7|7552.9|7566.4|7564.6|7552.2|7550.4|0
1639079700000|2021-12-09 19:55:00|7555.3|7553.5|7550.1|7548.3|7558.8|7557|7544.6|7542.8|0
1639080000000|2021-12-09 20:00:00|7550.4|7548.6|7554.3|7552.5|7570.7|7568.9|7547.8|7546|0
1639080300000|2021-12-09 20:05:00|7554.8|7553|7523.1|7521.3|7556.4|7554.6|7523|7521.2|0
1639080600000|2021-12-09 20:10:00|7524.6|7522.8|7524.5|7522.7|7531.7|7529.9|7516.8|7515|0
1639080900000|2021-12-09 20:15:00|7524.7|7522.9|7532.2|7530.4|7532.4|7530.6|7520.1|7518.3|0
1639081200000|2021-12-09 20:20:00|7532.4|7530.6|7513.8|7512|7532.9|7531.1|7513.1|7511.3|0
1639081500000|2021-12-09 20:25:00|7515|7513.2|7524.2|7522.4|7529.9|7528.1|7513.3|7511.5|0
1639081800000|2021-12-09 20:30:00|7523.2|7521.4|7530.4|7528.6|7542.7|7540.9|7521.8|7520|0
1639082100000|2021-12-09 20:35:00|7530.1|7528.3|7523.9|7522.1|7530.6|7528.8|7516.3|7514.5|0
1639082400000|2021-12-09 20:40:00|7524.1|7522.3|7537.5|7535.7|7541.3|7539.5|7521.3|7519.5|0
1639082700000|2021-12-09 20:45:00|7538.3|7536.5|7540.2|7538.4|7545.7|7543.9|7529.9|7528.1|0
1639083000000|2021-12-09 20:50:00|7533.1|7531.3|7520.5|7518.7|7536.7|7534.9|7520.5|7518.7|0
1639083300000|2021-12-09 20:55:00|7521.3|7519.5|7511.3|7509.5|7522.2|7520.4|7506.6|7504.8|0
1639083600000|2021-12-09 21:00:00|7512|7509|7507.5|7504.5|7512.7|7509.7|7502.9|7499.9|0
1639083900000|2021-12-09 21:05:00|7507.4|7504.4|7503|7500|7508.3|7505.3|7502.3|7499.3|0
1639084200000|2021-12-09 21:10:00|7503.1|7500.1|7503.6|7500.6|7504.5|7501.5|7502.1|7499.1|0
1639084500000|2021-12-09 21:15:00|7503.8|7500.8|7506.1|7503.1|7506.2|7503.2|7503.1|7500.1|0
1639084800000|2021-12-09 21:20:00|7505.8|7502.8|7505.9|7502.9|7506.5|7503.5|7503.1|7500.1|0
1639085100000|2021-12-09 21:25:00|7505.8|7502.8|7509.2|7506.2|7509.4|7506.4|7505.5|7502.5|0
1639085400000|2021-12-09 21:30:00|7509.3|7506.3|7509.9|7506.9|7511.3|7508.3|7508.8|7505.8|0
1639085700000|2021-12-09 21:35:00|7509.8|7506.8|7508.8|7505.8|7510.7|7507.7|7508.5|7505.5|0
1639086000000|2021-12-09 21:40:00|7508.9|7505.9|7513|7510|7513.5|7510.5|7508.5|7505.5|0
1639086300000|2021-12-09 21:45:00|7512.8|7509.8|7510.5|7507.5|7512.9|7509.9|7509.1|7506.1|0
1639086600000|2021-12-09 21:50:00|7510.6|7507.6|7510.7|7507.7|7511.5|7508.5|7509.9|7506.9|0
1639086900000|2021-12-09 21:55:00|7510.8|7507.8|7512.2|7509.2|7512.7|7509.7|7510.6|7507.6|0
1639087200000|2021-12-09 22:00:00|7512|7509|7514|7511|7514|7511|7511.8|7508.8|0
1639087500000|2021-12-09 22:05:00|7514.1|7511.1|7513.1|7510.1|7514.1|7511.1|7513.1|7510.1|0
1639087800000|2021-12-09 22:10:00|7513|7510|7512.3|7509.3|7513.3|7510.3|7512|7509|0
1639088100000|2021-12-09 22:15:00|7512.2|7509.2|7510.8|7507.8|7512.9|7509.9|7510.8|7507.8|0
1639088400000|2021-12-09 22:20:00|7510.7|7507.7|7511.4|7508.4|7512|7509|7510.7|7507.7|0
1639088700000|2021-12-09 22:25:00|7511.5|7508.5|7511.2|7508.2|7511.6|7508.6|7511|7508|0
1639089000000|2021-12-09 22:30:00|7511.4|7508.4|7511|7508|7511.4|7508.4|7510.8|7507.8|0
1639089300000|2021-12-09 22:35:00|7511.1|7508.1|7514.8|7511.8|7515.4|7512.4|7511|7508|0
1639089600000|2021-12-09 22:40:00|7514.7|7511.7|7514|7511|7514.8|7511.8|7513.7|7510.7|0
1639089900000|2021-12-09 22:45:00|7513.9|7510.9|7509.2|7506.2|7515.9|7512.9|7509.2|7506.2|0
1639090200000|2021-12-09 22:50:00|7509.5|7506.5|7509.8|7506.8|7510.8|7507.8|7509.4|7506.4|0
1639090500000|2021-12-09 22:55:00|7509.4|7506.4|7509.7|7506.7|7510.3|7507.3|7509.4|7506.4|0
1639090800000|2021-12-09 23:00:00|7509.5|7506.5|7510.3|7507.3|7511|7508|7509.2|7506.2|0
1639091100000|2021-12-09 23:05:00|7510.4|7507.4|7511.9|7508.9|7511.9|7508.9|7509.8|7506.8|0
1639091400000|2021-12-09 23:10:00|7512|7509|7513|7510|7513.5|7510.5|7511.9|7508.9|0
1639091700000|2021-12-09 23:15:00|7512.7|7509.7|7513.4|7510.4|7513.8|7510.8|7512.2|7509.2|0
1639092000000|2021-12-09 23:20:00|7513.3|7510.3|7513.3|7510.3|7513.9|7510.9|7512.9|7509.9|0
1639092300000|2021-12-09 23:25:00|7513.2|7510.2|7511.7|7508.7|7513.2|7510.2|7511.6|7508.6|0
1639092600000|2021-12-09 23:30:00|7511.6|7508.6|7513.8|7510.8|7513.8|7510.8|7511.6|7508.6|0
1639092900000|2021-12-09 23:35:00|7513.9|7510.9|7514.1|7511.1|7514.4|7511.4|7512.1|7509.1|0
1639093200000|2021-12-09 23:40:00|7513.9|7510.9|7514.8|7511.8|7514.8|7511.8|7513.2|7510.2|0
1639093500000|2021-12-09 23:45:00|7514.7|7511.7|7515.1|7512.1|7515.3|7512.3|7514.3|7511.3|0
1639093800000|2021-12-09 23:50:00|7515|7512|7515.2|7512.2|7515.3|7512.3|7513.4|7510.4|0
1639094100000|2021-12-09 23:55:00|7515.1|7512.1|7512.4|7509.4|7515.1|7512.1|7512.4|7509.4|0
1639094400000|2021-12-10 00:00:00|7512.3|7509.3|7512.2|7509.2|7512.9|7509.9|7511.8|7508.8|0
1639094700000|2021-12-10 00:05:00|7512.1|7509.1|7510.3|7507.3|7512.3|7509.3|7509.7|7506.7|0
1639095000000|2021-12-10 00:10:00|7510.4|7507.4|7510.4|7507.4|7510.5|7507.5|7509.3|7506.3|0
1639095300000|2021-12-10 00:15:00|7510.2|7507.2|7510|7507|7510.3|7507.3|7509.2|7506.2|0
1639095600000|2021-12-10 00:20:00|7510.2|7507.2|7510.6|7507.6|7510.7|7507.7|7509.6|7506.6|0
1639095900000|2021-12-10 00:25:00|7510.8|7507.8|7509.3|7506.3|7510.8|7507.8|7508.6|7505.6|0
1639096200000|2021-12-10 00:30:00|7509.5|7506.5|7507.7|7504.7|7509.5|7506.5|7507.4|7504.4|0
1639096500000|2021-12-10 00:35:00|7507.6|7504.6|7506.9|7503.9|7508|7505|7506.9|7503.9|0
1639096800000|2021-12-10 00:40:00|7506.8|7503.8|7505.4|7502.4|7506.8|7503.8|7505.2|7502.2|0
1639097100000|2021-12-10 00:45:00|7505.3|7502.3|7505.1|7502.1|7505.8|7502.8|7504.7|7501.7|0
1639097400000|2021-12-10 00:50:00|7505|7502|7504.5|7501.5|7505.4|7502.4|7504.1|7501.1|0
1639097700000|2021-12-10 00:55:00|7504.6|7501.6|7503.9|7498.9|7504.6|7501.6|7501.9|7498.5|0
1639098000000|2021-12-10 01:00:00|7504|7499|7499.3|7494.3|7505.7|7500.7|7498.8|7493.8|0
1639098300000|2021-12-10 01:05:00|7499.4|7494.4|7499.1|7494.1|7500.2|7495.2|7496.4|7491.4|0
1639098600000|2021-12-10 01:10:00|7499.2|7494.2|7498.3|7493.3|7501.4|7496.4|7497.7|7492.7|0
1639098900000|2021-12-10 01:15:00|7498.2|7493.2|7498.1|7493.1|7499.4|7494.4|7495.2|7490.2|0
1639099200000|2021-12-10 01:20:00|7498.2|7493.2|7501.5|7496.5|7501.8|7496.8|7498|7493|0
1639099500000|2021-12-10 01:25:00|7501.7|7496.7|7507.7|7502.7|7507.7|7502.7|7501.1|7496.1|0
1639099800000|2021-12-10 01:30:00|7507.6|7502.6|7511.4|7506.4|7511.4|7506.4|7506.4|7501.4|0
1639100100000|2021-12-10 01:35:00|7511.3|7506.3|7507.3|7502.3|7511.6|7506.6|7506.9|7501.9|0
1639100400000|2021-12-10 01:40:00|7507.2|7502.2|7513|7508|7513.1|7508.1|7507|7502|0
1639100700000|2021-12-10 01:45:00|7512.9|7507.9|7514.8|7509.8|7515|7510|7512.2|7507.2|0
1639101000000|2021-12-10 01:50:00|7514.9|7509.9|7514.2|7509.2|7515.9|7510.9|7513.8|7508.8|0
1639101300000|2021-12-10 01:55:00|7514.3|7509.3|7513.8|7508.8|7516|7511|7512.8|7507.8|0
1639101600000|2021-12-10 02:00:00|7513.9|7508.9|7517.6|7512.6|7517.8|7512.8|7513.2|7508.2|0
1639101900000|2021-12-10 02:05:00|7517.7|7512.7|7516.9|7511.9|7518|7513|7515.7|7510.7|0
1639102200000|2021-12-10 02:10:00|7516.8|7511.8|7518.3|7513.3|7518.4|7513.4|7516.3|7511.3|0
1639102500000|2021-12-10 02:15:00|7518.2|7513.2|7517.8|7512.8|7518.8|7513.8|7517.4|7512.4|0
1639102800000|2021-12-10 02:20:00|7517.9|7512.9|7516.7|7511.7|7518.6|7513.6|7516.5|7511.5|0
1639103100000|2021-12-10 02:25:00|7516.8|7511.8|7515.5|7510.5|7517.7|7512.7|7515|7510|0
1639103400000|2021-12-10 02:30:00|7515.4|7510.4|7516.4|7511.4|7516.4|7511.4|7514.8|7509.8|0
1639103700000|2021-12-10 02:35:00|7516.5|7511.5|7513.2|7508.2|7516.5|7511.5|7512.6|7507.6|0
1639104000000|2021-12-10 02:40:00|7513.1|7508.1|7513.4|7508.4|7513.6|7508.6|7512.6|7507.6|0
1639104300000|2021-12-10 02:45:00|7513.5|7508.5|7513.9|7508.9|7513.9|7508.9|7513|7508|0
1639104600000|2021-12-10 02:50:00|7513.8|7508.8|7514.8|7509.8|7516|7511|7513.8|7508.8|0
1639104900000|2021-12-10 02:55:00|7515|7510|7514.7|7509.7|7515.3|7510.3|7514.1|7509.1|0
1639105200000|2021-12-10 03:00:00|7514.6|7509.6|7516.3|7511.3|7517.8|7512.8|7514.4|7509.4|0
1639105500000|2021-12-10 03:05:00|7516.2|7511.2|7517.5|7512.5|7517.9|7512.9|7515.7|7510.7|0
1639105800000|2021-12-10 03:10:00|7517.4|7512.4|7516.8|7511.8|7517.6|7512.6|7516|7511|0
1639106100000|2021-12-10 03:15:00|7516.7|7511.7|7516.1|7511.1|7516.9|7511.9|7515.2|7510.2|0
1639106400000|2021-12-10 03:20:00|7516|7511|7515.4|7510.4|7516|7511|7514.9|7509.9|0
1639106700000|2021-12-10 03:25:00|7515.3|7510.3|7516.3|7511.3|7516.9|7511.9|7515|7510|0
1639107000000|2021-12-10 03:30:00|7516.8|7511.8|7516.5|7511.5|7517|7512|7515.4|7510.4|0
1639107300000|2021-12-10 03:35:00|7516.4|7511.4|7514.1|7509.1|7516.4|7511.4|7514.1|7509.1|0
1639107600000|2021-12-10 03:40:00|7514|7509|7513.4|7508.4|7514.2|7509.2|7512.8|7507.8|0
1639107900000|2021-12-10 03:45:00|7513.3|7508.3|7511.6|7506.6|7513.5|7508.5|7511.5|7506.5|0
1639108200000|2021-12-10 03:50:00|7511.4|7506.4|7512.4|7507.4|7513|7508|7510.8|7505.8|0
1639108500000|2021-12-10 03:55:00|7512.2|7507.2|7511.5|7506.5|7512.7|7507.7|7511.4|7506.4|0
1639108800000|2021-12-10 04:00:00|7511.6|7506.6|7511.4|7506.4|7512.9|7507.9|7510.2|7505.2|0
1639109100000|2021-12-10 04:05:00|7511.5|7506.5|7510.4|7505.4|7511.6|7506.6|7510.3|7505.3|0
1639109400000|2021-12-10 04:10:00|7510.5|7505.5|7510.1|7505.1|7510.9|7505.9|7508.9|7503.9|0
1639109700000|2021-12-10 04:15:00|7510.2|7505.2|7508.7|7503.7|7510.4|7505.4|7508.2|7503.2|0
1639110000000|2021-12-10 04:20:00|7508.6|7503.6|7510.1|7505.1|7510.2|7505.2|7508.6|7503.6|0
1639110300000|2021-12-10 04:25:00|7510|7505|7511.2|7506.2|7511.4|7506.4|7509.9|7504.9|0
1639110600000|2021-12-10 04:30:00|7511|7506|7509.7|7504.7|7511.1|7506.1|7509.1|7504.1|0
1639110900000|2021-12-10 04:35:00|7509.8|7504.8|7509.1|7504.1|7511|7506|7508.6|7503.6|0
1639111200000|2021-12-10 04:40:00|7509.3|7504.3|7509.6|7504.6|7510.8|7505.8|7509.1|7504.1|0
1639111500000|2021-12-10 04:45:00|7509.5|7504.5|7510.2|7505.2|7510.5|7505.5|7509.4|7504.4|0
1639111800000|2021-12-10 04:50:00|7510|7505|7505.7|7500.7|7510.1|7505.1|7505.4|7500.4|0
1639112100000|2021-12-10 04:55:00|7505.8|7500.8|7504.8|7499.8|7506|7501|7504.6|7499.6|0
1639112400000|2021-12-10 05:00:00|7504.7|7499.7|7507.3|7502.3|7507.3|7502.3|7504.6|7499.6|0
1639112700000|2021-12-10 05:05:00|7507.2|7502.2|7505.1|7500.1|7508.1|7503.1|7505|7500|0
1639113000000|2021-12-10 05:10:00|7505.2|7500.2|7505|7500|7506.8|7501.8|7505|7500|0
1639113300000|2021-12-10 05:15:00|7505.1|7500.1|7506.4|7501.4|7506.4|7501.4|7504.3|7499.3|0
1639113600000|2021-12-10 05:20:00|7506.6|7501.6|7504.2|7499.2|7506.9|7501.9|7503.7|7498.7|0
1639113900000|2021-12-10 05:25:00|7504.3|7499.3|7504.3|7499.3|7505.3|7500.3|7503.7|7498.7|0
1639114200000|2021-12-10 05:30:00|7504.4|7499.4|7502.1|7497.1|7504.5|7499.5|7501.8|7496.8|0
1639114500000|2021-12-10 05:35:00|7502|7497|7501.8|7496.8|7502.2|7497.2|7500.2|7495.2|0
1639114800000|2021-12-10 05:40:00|7501.7|7496.7|7497.9|7492.9|7502|7497|7497.4|7492.4|0
1639115100000|2021-12-10 05:45:00|7498|7493|7497.4|7492.4|7499.3|7494.3|7497.4|7492.4|0
1639115400000|2021-12-10 05:50:00|7497.5|7492.5|7495.9|7490.9|7498.6|7493.6|7495.8|7490.8|0
1639115700000|2021-12-10 05:55:00|7495.8|7490.8|7496.9|7491.9|7497.5|7492.5|7495.5|7490.5|0
1639116000000|2021-12-10 06:00:00|7497|7492|7498.5|7493.5|7498.7|7493.7|7495.8|7490.8|0
1639116300000|2021-12-10 06:05:00|7498.6|7493.6|7501.1|7496.1|7501.4|7496.4|7498|7493|0
1639116600000|2021-12-10 06:10:00|7501.2|7496.2|7500.1|7495.1|7501.2|7496.2|7499.7|7494.7|0
1639116900000|2021-12-10 06:15:00|7500.3|7495.3|7501.4|7496.4|7502.3|7497.3|7500.2|7495.2|0
1639117200000|2021-12-10 06:20:00|7501.2|7496.2|7501.6|7496.6|7501.7|7496.7|7500.5|7495.5|0
1639117500000|2021-12-10 06:25:00|7501.5|7496.5|7500.4|7495.4|7501.6|7496.6|7499.7|7494.7|0
1639117800000|2021-12-10 06:30:00|7500.3|7495.3|7500.9|7495.9|7501.4|7496.4|7500.1|7495.1|0
1639118100000|2021-12-10 06:35:00|7500.8|7495.8|7500.1|7495.1|7501.7|7496.7|7500|7495|0
1639118400000|2021-12-10 06:40:00|7500.2|7495.2|7500|7495|7500.2|7495.2|7499.7|7494.7|0
1639118700000|2021-12-10 06:45:00|7499.9|7494.9|7499.1|7494.1|7500.3|7495.3|7499.1|7494.1|0
1639119000000|2021-12-10 06:50:00|7499.3|7494.3|7502.9|7497.9|7503.3|7498.3|7498.6|7493.6|0
1639119300000|2021-12-10 06:55:00|7502.8|7497.8|7506.4|7501.4|7506.5|7501.5|7502.8|7497.8|0
1639119600000|2021-12-10 07:00:00|7506.5|7501.5|7504.2|7499.2|7506.6|7501.6|7502.6|7497.6|0
1639119900000|2021-12-10 07:05:00|7504.1|7499.1|7502.1|7497.1|7504.2|7499.2|7501.9|7496.9|0
1639120200000|2021-12-10 07:10:00|7502|7497|7500.5|7495.5|7502.4|7497.4|7499.8|7494.8|0
1639120500000|2021-12-10 07:15:00|7500.4|7495.4|7500.1|7495.1|7501.7|7496.7|7499.2|7494.2|0
1639120800000|2021-12-10 07:20:00|7500.3|7495.3|7502.3|7497.3|7504|7499|7499.2|7494.2|0
1639121100000|2021-12-10 07:25:00|7502.6|7497.6|7500.1|7495.1|7503.2|7498.2|7500|7495|0
1639121400000|2021-12-10 07:30:00|7500|7495|7500.1|7495.1|7501.1|7496.1|7499.7|7494.7|0
1639121700000|2021-12-10 07:35:00|7500.3|7495.3|7499.3|7494.3|7500.8|7495.8|7499|7494|0
1639122000000|2021-12-10 07:40:00|7499.2|7494.2|7498.7|7493.7|7499.7|7494.7|7498.5|7493.5|0
1639122300000|2021-12-10 07:45:00|7498.6|7493.6|7502.8|7497.8|7502.9|7497.9|7498.5|7493.5|0
1639122600000|2021-12-10 07:50:00|7502.7|7497.7|7503.3|7498.3|7503.7|7498.7|7502.1|7497.1|0
1639122900000|2021-12-10 07:55:00|7503.2|7498.2|7504|7499|7504.3|7499.3|7502.3|7497.3|0
1639123200000|2021-12-10 08:00:00|7504.4|7499.4|7510.1|7505.1|7510.4|7505.4|7502.6|7497.6|0
1639123500000|2021-12-10 08:05:00|7510.3|7505.3|7511.9|7506.9|7515|7510|7509.8|7504.8|0
1639123800000|2021-12-10 08:10:00|7512.1|7507.1|7505.8|7500.8|7512.5|7507.5|7505.5|7500.5|0
1639124100000|2021-12-10 08:15:00|7505.7|7500.7|7505.8|7500.8|7506.4|7501.4|7502.2|7497.2|0
1639124400000|2021-12-10 08:20:00|7505.7|7500.7|7503.9|7498.9|7509.1|7504.1|7503.9|7498.9|0
1639124700000|2021-12-10 08:25:00|7504|7499|7508.8|7503.8|7509.3|7504.3|7504|7499|0
1639125000000|2021-12-10 08:30:00|7508.7|7503.7|7514.8|7509.8|7514.9|7509.9|7508.1|7503.1|0
1639125300000|2021-12-10 08:35:00|7514.7|7509.7|7512.6|7507.6|7514.7|7509.7|7511.5|7506.5|0
1639125600000|2021-12-10 08:40:00|7512.7|7507.7|7515.5|7510.5|7515.6|7510.6|7511.9|7506.9|0
1639125900000|2021-12-10 08:45:00|7515.6|7510.6|7515.9|7510.9|7517|7512|7515.1|7510.1|0
1639126200000|2021-12-10 08:50:00|7515.7|7510.7|7524.1|7519.1|7524.4|7519.4|7515.7|7510.7|0
1639126500000|2021-12-10 08:55:00|7524.2|7519.2|7524.9|7519.9|7525.6|7520.6|7523.8|7518.8|0
1639126800000|2021-12-10 09:00:00|7524.8|7519.8|7513.3|7510.3|7545.4|7542.4|7513.3|7510.3|0
1639127100000|2021-12-10 09:05:00|7511.3|7508.3|7510.1|7507.1|7519|7516|7509.4|7506.4|0
1639127400000|2021-12-10 09:10:00|7509.4|7506.4|7499.2|7496.2|7509.5|7506.5|7499.2|7496.2|0
1639127700000|2021-12-10 09:15:00|7498.9|7495.9|7506.5|7503.5|7506.9|7503.9|7496.5|7493.5|0
1639128000000|2021-12-10 09:20:00|7507.1|7504.1|7510.7|7507.7|7510.8|7507.8|7503.6|7500.6|0
1639128300000|2021-12-10 09:25:00|7510.5|7507.5|7508.9|7505.9|7510.5|7507.5|7505.3|7502.3|0
1639128600000|2021-12-10 09:30:00|7508.7|7505.7|7513.4|7510.4|7513.9|7510.9|7508.4|7505.4|0
1639128900000|2021-12-10 09:35:00|7512.8|7509.8|7520.3|7517.3|7520.3|7517.3|7512.8|7509.8|0
1639129200000|2021-12-10 09:40:00|7521.2|7518.2|7521.2|7518.2|7526.6|7523.6|7520.4|7517.4|0
1639129500000|2021-12-10 09:45:00|7521.7|7518.7|7520.6|7517.6|7522.6|7519.6|7519.6|7516.6|0
1639129800000|2021-12-10 09:50:00|7520.7|7517.7|7525|7522|7525|7522|7520.2|7517.2|0
1639130100000|2021-12-10 09:55:00|7525.2|7522.2|7522.9|7519.9|7525.2|7522.2|7521.5|7518.5|0
1639130400000|2021-12-10 10:00:00|7523|7520|7523.1|7520.1|7523.8|7520.8|7521.8|7518.8|0
1639130700000|2021-12-10 10:05:00|7523|7520|7522.4|7519.4|7523.2|7520.2|7521.7|7518.7|0
1639131000000|2021-12-10 10:10:00|7522.2|7519.2|7519.7|7516.7|7523.9|7520.9|7518.1|7515.1|0
1639131300000|2021-12-10 10:15:00|7519.8|7516.8|7518|7515|7520|7517|7517.9|7514.9|0
1639131600000|2021-12-10 10:20:00|7517.9|7514.9|7520.5|7517.5|7521.9|7518.9|7517.8|7514.8|0
1639131900000|2021-12-10 10:25:00|7520.6|7517.6|7518.6|7515.6|7520.6|7517.6|7517.5|7514.5|0
1639132200000|2021-12-10 10:30:00|7518.8|7515.8|7520|7517|7520.5|7517.5|7518.7|7515.7|0
1639132500000|2021-12-10 10:35:00|7520.1|7517.1|7521.6|7518.6|7522.8|7519.8|7519.4|7516.4|0
1639132800000|2021-12-10 10:40:00|7521.5|7518.5|7521.8|7518.8|7522.9|7519.9|7520.4|7517.4|0
1639133100000|2021-12-10 10:45:00|7521.5|7518.5|7518.6|7515.6|7521.9|7518.9|7516.9|7513.9|0
1639133400000|2021-12-10 10:50:00|7518.5|7515.5|7518|7515|7518.6|7515.6|7517.3|7514.3|0
1639133700000|2021-12-10 10:55:00|7517.9|7514.9|7518.1|7515.1|7518.6|7515.6|7517.5|7514.5|0
1639134000000|2021-12-10 11:00:00|7518.2|7515.2|7519.9|7516.9|7521|7518|7516.8|7513.8|0
1639134300000|2021-12-10 11:05:00|7520|7517|7523.5|7520.5|7523.5|7520.5|7519.9|7516.9|0
1639134600000|2021-12-10 11:10:00|7523.4|7520.4|7526.8|7523.8|7527.2|7524.2|7523.3|7520.3|0
1639134900000|2021-12-10 11:15:00|7526.9|7523.9|7527.5|7524.5|7529.1|7526.1|7525.4|7522.4|0
1639135200000|2021-12-10 11:20:00|7527.8|7524.8|7530.6|7527.6|7530.8|7527.8|7527.4|7524.4|0
1639135500000|2021-12-10 11:25:00|7530.4|7527.4|7534.9|7531.9|7535.6|7532.6|7530.4|7527.4|0
1639135800000|2021-12-10 11:30:00|7535|7532|7532.6|7529.6|7535.1|7532.1|7531.7|7528.7|0
1639136100000|2021-12-10 11:35:00|7532.8|7529.8|7532.6|7529.6|7533.5|7530.5|7531.9|7528.9|0
1639136400000|2021-12-10 11:40:00|7532.8|7529.8|7536.1|7533.1|7536.9|7533.9|7532.7|7529.7|0
1639136700000|2021-12-10 11:45:00|7536.4|7533.4|7541.8|7538.8|7542.1|7539.1|7535.1|7532.1|0
1639137000000|2021-12-10 11:50:00|7542.2|7539.2|7539.8|7536.8|7542.6|7539.6|7537.8|7534.8|0
1639137300000|2021-12-10 11:55:00|7539.9|7536.9|7537.8|7534.8|7540.8|7537.8|7537.8|7534.8|0
1639137600000|2021-12-10 12:00:00|7537.7|7534.7|7534.5|7531.5|7539.5|7536.5|7532.9|7529.9|0
1639137900000|2021-12-10 12:05:00|7534.4|7531.4|7530|7527|7535.1|7532.1|7528.7|7525.7|0
1639138200000|2021-12-10 12:10:00|7529.9|7526.9|7527.7|7524.7|7531|7528|7526.6|7523.6|0
1639138500000|2021-12-10 12:15:00|7527.9|7524.9|7526.4|7523.4|7528.6|7525.6|7525.1|7522.1|0
1639138800000|2021-12-10 12:20:00|7526.5|7523.5|7531.1|7528.1|7531.6|7528.6|7524.9|7521.9|0
1639139100000|2021-12-10 12:25:00|7531.5|7528.5|7532.2|7529.2|7532.3|7529.3|7528.9|7525.9|0
1639139400000|2021-12-10 12:30:00|7532.5|7529.5|7528.2|7525.2|7533.9|7530.9|7528.1|7525.1|0
1639139700000|2021-12-10 12:35:00|7528.4|7525.4|7528.5|7525.5|7528.6|7525.6|7526.7|7523.7|0
1639140000000|2021-12-10 12:40:00|7528.6|7525.6|7527|7524|7529.2|7526.2|7525.3|7522.3|0
1639140300000|2021-12-10 12:45:00|7526.9|7523.9|7524.2|7521.2|7526.9|7523.9|7521.5|7518.5|0
1639140600000|2021-12-10 12:50:00|7523.8|7520.8|7525.7|7522.7|7526|7523|7523.7|7520.7|0
1639140900000|2021-12-10 12:55:00|7525.4|7522.4|7527.6|7524.6|7528.4|7525.4|7525.1|7522.1|0
1639141200000|2021-12-10 13:00:00|7527.4|7524.4|7522.5|7519.5|7527.4|7524.4|7522.5|7519.5|0
1639141500000|2021-12-10 13:05:00|7522.8|7519.8|7525.7|7522.7|7526.1|7523.1|7522.8|7519.8|0
1639141800000|2021-12-10 13:10:00|7525.8|7522.8|7526|7523|7529.5|7526.5|7525.6|7522.6|0
1639142100000|2021-12-10 13:15:00|7525.9|7522.9|7534.4|7531.4|7534.6|7531.6|7525.9|7522.9|0
1639142400000|2021-12-10 13:20:00|7534.3|7531.3|7533.9|7530.9|7534.7|7531.7|7530.9|7527.9|0
1639142700000|2021-12-10 13:25:00|7534|7531|7532|7529|7535.1|7532.1|7529.4|7526.4|0
1639143000000|2021-12-10 13:30:00|7531.7|7528.7|7578.8|7575.8|7578.8|7575.8|7531.7|7528.7|0
1639143300000|2021-12-10 13:35:00|7579.1|7576.1|7592|7589|7598.6|7595.6|7579.1|7576.1|0
1639143600000|2021-12-10 13:40:00|7592.1|7589.1|7595.1|7592.1|7598.3|7595.3|7588|7585|0
1639143900000|2021-12-10 13:45:00|7595|7592|7589.6|7586.6|7595.7|7592.7|7589|7586|0
1639144200000|2021-12-10 13:50:00|7588.9|7585.9|7594.6|7591.6|7597.5|7594.5|7588.9|7585.9|0
1639144500000|2021-12-10 13:55:00|7594.9|7591.9|7588|7585|7594.9|7591.9|7584.2|7581.2|0
1639144800000|2021-12-10 14:00:00|7589.8|7586.8|7594.4|7591.4|7595.7|7592.7|7589.6|7586.6|0
1639145100000|2021-12-10 14:05:00|7594.3|7591.3|7587|7584|7594.5|7591.5|7586.4|7583.4|0
1639145400000|2021-12-10 14:10:00|7587.2|7584.2|7588.5|7585.5|7589.1|7586.1|7585.2|7582.2|0
1639145700000|2021-12-10 14:15:00|7588.7|7585.7|7583.6|7580.6|7589.2|7586.2|7581.2|7578.2|0
1639146000000|2021-12-10 14:20:00|7583.5|7580.5|7588.5|7585.5|7589.1|7586.1|7582.1|7579.1|0
1639146300000|2021-12-10 14:25:00|7589.2|7586.2|7562.7|7559.7|7589.9|7586.9|7561|7558|0
1639146600000|2021-12-10 14:30:00|7563.4|7560.4|7569|7567.2|7580.3|7578.5|7534.3|7532.5|0
1639146900000|2021-12-10 14:35:00|7568.9|7567.1|7568.7|7566.9|7576.1|7574.3|7543.3|7541.5|0
1639147200000|2021-12-10 14:40:00|7568.6|7566.8|7510.3|7508.5|7573.7|7571.9|7510|7508.2|0
1639147500000|2021-12-10 14:45:00|7511.4|7509.6|7492.2|7490.4|7515.3|7513.5|7485.9|7484.1|0
1639147800000|2021-12-10 14:50:00|7491.8|7490|7507.7|7505.9|7517.5|7515.7|7481.9|7480.1|0
1639148100000|2021-12-10 14:55:00|7507.9|7506.1|7493.2|7491.4|7509.2|7507.4|7481.6|7479.8|0
1639148400000|2021-12-10 15:00:00|7493.3|7491.5|7496.6|7494.8|7512.9|7511.1|7492.8|7491|0
1639148700000|2021-12-10 15:05:00|7497.5|7495.7|7510.3|7508.5|7513.6|7511.8|7490.8|7489|0
1639149000000|2021-12-10 15:10:00|7511.1|7509.3|7512.8|7511|7517.1|7515.3|7503.6|7501.8|0
1639149300000|2021-12-10 15:15:00|7513.2|7511.4|7545.9|7544.1|7549.9|7548.1|7502.7|7500.9|0
1639149600000|2021-12-10 15:20:00|7546.4|7544.6|7530.2|7528.4|7547.8|7546|7526.2|7524.4|0
1639149900000|2021-12-10 15:25:00|7529.8|7528|7524.6|7522.8|7529.9|7528.1|7514.2|7512.4|0
1639150200000|2021-12-10 15:30:00|7526.3|7524.5|7485.5|7483.7|7526.3|7524.5|7479.7|7477.9|0
1639150500000|2021-12-10 15:35:00|7485.1|7483.3|7477.7|7475.9|7485.1|7483.3|7464.5|7462.7|0
1639150800000|2021-12-10 15:40:00|7477.8|7476|7476.8|7475|7490.5|7488.7|7474.3|7472.5|0
1639151100000|2021-12-10 15:45:00|7477.1|7475.3|7448.7|7446.9|7478.5|7476.7|7448.4|7446.6|0
1639151400000|2021-12-10 15:50:00|7448.5|7446.7|7471.3|7469.5|7474.1|7472.3|7447|7445.2|0
1639151700000|2021-12-10 15:55:00|7471.2|7469.4|7476|7474.2|7483|7481.2|7468.7|7466.9|0
1639152000000|2021-12-10 16:00:00|7475|7473.2|7448.9|7447.1|7476|7474.2|7448.8|7447|0
1639152300000|2021-12-10 16:05:00|7448.5|7446.7|7443.7|7441.9|7452|7450.2|7434.6|7432.8|0
1639152600000|2021-12-10 16:10:00|7443.4|7441.6|7457.6|7455.8|7459|7457.2|7441.3|7439.5|0
1639152900000|2021-12-10 16:15:00|7456.8|7455|7471.5|7469.7|7477.9|7476.1|7454.9|7453.1|0
1639153200000|2021-12-10 16:20:00|7471.3|7469.5|7465.8|7464|7471.7|7469.9|7463.2|7461.4|0
1639153500000|2021-12-10 16:25:00|7463.8|7462|7481.7|7479.9|7486.1|7484.3|7461.8|7460|0
1639153800000|2021-12-10 16:30:00|7481.8|7480|7462.8|7461|7483.3|7481.5|7459.9|7458.1|0
1639154100000|2021-12-10 16:35:00|7464.3|7462.5|7466.9|7465.1|7475|7473.2|7455.9|7454.1|0
1639154400000|2021-12-10 16:40:00|7466.7|7464.9|7485.9|7484.1|7487.2|7485.4|7461.4|7459.6|0
1639154700000|2021-12-10 16:45:00|7486.2|7484.4|7502.4|7500.6|7502.4|7500.6|7485.9|7484.1|0
1639155000000|2021-12-10 16:50:00|7501.7|7499.9|7494.5|7492.7|7509|7507.2|7491.4|7489.6|0
1639155300000|2021-12-10 16:55:00|7495.6|7493.8|7495.6|7493.8|7499.6|7497.8|7487|7485.2|0
1639155600000|2021-12-10 17:00:00|7496.7|7494.9|7482.5|7480.7|7499.8|7498|7479.5|7477.7|0
1639155900000|2021-12-10 17:05:00|7483.2|7481.4|7490.9|7489.1|7496.7|7494.9|7483.2|7481.4|0
1639156200000|2021-12-10 17:10:00|7491|7489.2|7495.4|7493.6|7501.2|7499.4|7489.4|7487.6|0
1639156500000|2021-12-10 17:15:00|7496.3|7494.5|7485.6|7483.8|7500.5|7498.7|7483.8|7482|0
1639156800000|2021-12-10 17:20:00|7486.5|7484.7|7496.2|7494.4|7496.3|7494.5|7484.8|7483|0
1639157100000|2021-12-10 17:25:00|7495.4|7493.6|7493|7491.2|7501.5|7499.7|7491.9|7490.1|0
1639157400000|2021-12-10 17:30:00|7493.3|7491.5|7481|7479.2|7495.1|7493.3|7478|7476.2|0
1639157700000|2021-12-10 17:35:00|7481.4|7479.6|7469.8|7468|7485.6|7483.8|7469.2|7467.4|0
1639158000000|2021-12-10 17:40:00|7469.9|7468.1|7472.3|7470.5|7478.5|7476.7|7468.8|7467|0
1639158300000|2021-12-10 17:45:00|7472.5|7470.7|7484.5|7482.7|7484.8|7483|7469.7|7467.9|0
1639158600000|2021-12-10 17:50:00|7484.8|7483|7492.1|7490.3|7492.4|7490.6|7484.5|7482.7|0
1639158900000|2021-12-10 17:55:00|7492.2|7490.4|7492.9|7491.1|7496.4|7494.6|7488.2|7486.4|0
1639159200000|2021-12-10 18:00:00|7492.8|7491|7491.1|7489.3|7497.7|7495.9|7485.2|7483.4|0
1639159500000|2021-12-10 18:05:00|7491.5|7489.7|7502.7|7500.9|7506.3|7504.5|7489|7487.2|0
1639159800000|2021-12-10 18:10:00|7502.6|7500.8|7494.8|7493|7505.7|7503.9|7494.3|7492.5|0
1639160100000|2021-12-10 18:15:00|7494.9|7493.1|7496.5|7494.7|7500.3|7498.5|7493.6|7491.8|0
1639160400000|2021-12-10 18:20:00|7496.3|7494.5|7490.2|7488.4|7497.3|7495.5|7490.2|7488.4|0
1639160700000|2021-12-10 18:25:00|7489.9|7488.1|7497.9|7496.1|7499.8|7498|7489.2|7487.4|0
1639161000000|2021-12-10 18:30:00|7498|7496.2|7490.5|7488.7|7499.3|7497.5|7485.9|7484.1|0
1639161300000|2021-12-10 18:35:00|7490.6|7488.8|7485.5|7483.7|7492.1|7490.3|7477.8|7476|0
1639161600000|2021-12-10 18:40:00|7485|7483.2|7485.4|7483.6|7487.4|7485.6|7482.7|7480.9|0
1639161900000|2021-12-10 18:45:00|7485.5|7483.7|7481.9|7480.1|7491|7489.2|7480.6|7478.8|0
1639162200000|2021-12-10 18:50:00|7482.1|7480.3|7489.7|7487.9|7489.9|7488.1|7481.2|7479.4|0
1639162500000|2021-12-10 18:55:00|7489.4|7487.6|7487.4|7485.6|7490.9|7489.1|7484.2|7482.4|0
1639162800000|2021-12-10 19:00:00|7487.6|7485.8|7483.3|7481.5|7493.6|7491.8|7483.2|7481.4|0
1639163100000|2021-12-10 19:05:00|7483.7|7481.9|7478|7476.2|7486.3|7484.5|7476.3|7474.5|0
1639163400000|2021-12-10 19:10:00|7478.1|7476.3|7480.5|7478.7|7482.1|7480.3|7476.6|7474.8|0
1639163700000|2021-12-10 19:15:00|7480.8|7479|7483.8|7482|7486.1|7484.3|7479.5|7477.7|0
1639164000000|2021-12-10 19:20:00|7483.9|7482.1|7482.7|7480.9|7487.5|7485.7|7482.5|7480.7|0
1639164300000|2021-12-10 19:25:00|7482|7480.2|7476.2|7474.4|7482.4|7480.6|7472.9|7471.1|0
1639164600000|2021-12-10 19:30:00|7475.8|7474|7469.6|7467.8|7478.3|7476.5|7466.7|7464.9|0
1639164900000|2021-12-10 19:35:00|7469.3|7467.5|7477.5|7475.7|7479.6|7477.8|7469.3|7467.5|0
1639165200000|2021-12-10 19:40:00|7478.5|7476.7|7483.5|7481.7|7485.4|7483.6|7478.4|7476.6|0
1639165500000|2021-12-10 19:45:00|7483.8|7482|7485.3|7483.5|7486.3|7484.5|7481.5|7479.7|0
1639165800000|2021-12-10 19:50:00|7485.2|7483.4|7480.6|7478.8|7485.7|7483.9|7479.5|7477.7|0
1639166100000|2021-12-10 19:55:00|7480.7|7478.9|7474.8|7473|7482.5|7480.7|7473.9|7472.1|0
1639166400000|2021-12-10 20:00:00|7475.1|7473.3|7468.7|7466.9|7481.3|7479.5|7468|7466.2|0
1639166700000|2021-12-10 20:05:00|7468.8|7467|7478.3|7476.5|7479.5|7477.7|7466.2|7464.4|0
1639167000000|2021-12-10 20:10:00|7477.4|7475.6|7475.3|7473.5|7481.5|7479.7|7472.8|7471|0
1639167300000|2021-12-10 20:15:00|7475.4|7473.6|7486.8|7485|7486.8|7485|7473.9|7472.1|0
1639167600000|2021-12-10 20:20:00|7486.9|7485.1|7497.4|7495.6|7499.6|7497.8|7486.8|7485|0
1639167900000|2021-12-10 20:25:00|7497.2|7495.4|7493.3|7491.5|7498.2|7496.4|7491.1|7489.3|0
1639168200000|2021-12-10 20:30:00|7493.4|7491.6|7506.2|7504.4|7506.5|7504.7|7493.1|7491.3|0
1639168500000|2021-12-10 20:35:00|7505.8|7504|7505.9|7504.1|7506.7|7504.9|7500.9|7499.1|0
1639168800000|2021-12-10 20:40:00|7505.5|7503.7|7512.4|7510.6|7512.4|7510.6|7505.3|7503.5|0
1639169100000|2021-12-10 20:45:00|7512.5|7510.7|7507.7|7505.9|7514.3|7512.5|7505.8|7504|0
1639169400000|2021-12-10 20:50:00|7510.4|7508.6|7520.8|7519|7520.8|7519|7510.4|7508.6|0
1639169700000|2021-12-10 20:55:00|7521|7519.2|7528.8|7527|7531.5|7529.7|7519.5|7517.7|0
1639170000000|2021-12-10 21:00:00|7529.4|7526.4|7528.3|7525.3|7536.6|7533.6|7526.9|7523.9|0
1639170300000|2021-12-10 21:05:00|7528.4|7525.4|7530.5|7527.5|7530.5|7527.5|7526.9|7523.9|0
1639170600000|2021-12-10 21:10:00|7530.7|7527.7|7530.7|7527.7|7530.9|7527.9|7530.7|7527.7|0
1639170900000|2021-12-10 21:15:00|7532.8|7529.8|7532.6|7529.6|7535|7532|7532.3|7529.3|0
1639171200000|2021-12-10 21:20:00|7532.5|7529.5|7529.4|7526.4|7534.5|7531.5|7529.3|7526.3|0
1639171500000|2021-12-10 21:25:00|7529.5|7526.5|7531.6|7528.6|7532.1|7529.1|7529.2|7526.2|0
1639171800000|2021-12-10 21:30:00|7531.7|7528.7|7530.3|7527.3|7531.7|7528.7|7530|7527|0
1639172100000|2021-12-10 21:35:00|7530.2|7527.2|7530.1|7527.1|7530.9|7527.9|7529.4|7526.4|0
1639172400000|2021-12-10 21:40:00|7530.2|7527.2|7530.4|7527.4|7530.7|7527.7|7529.8|7526.8|0
1639172700000|2021-12-10 21:45:00|7530.7|7527.7|7530.3|7527.3|7530.8|7527.8|7529.8|7526.8|0
1639173000000|2021-12-10 21:50:00|7530.2|7527.2|7529|7526|7530.2|7527.2|7528.4|7525.4|0
1639173300000|2021-12-10 21:55:00|7529.2|7526.2|7528.6|7525.6|7529.5|7526.5|7527.9|7524.9|0
1639350000000|2021-12-12 23:00:00|7534.8|7529.8|7541.3|7536.3|7542.3|7537.3|7534.8|7529.8|0
1639350300000|2021-12-12 23:05:00|7541.2|7536.2|7540.1|7535.1|7542.5|7537.5|7539.1|7534.1|0
1639350600000|2021-12-12 23:10:00|7540|7535|7538.8|7533.8|7541.5|7536.5|7538.8|7533.8|0
1639350900000|2021-12-12 23:15:00|7538.9|7533.9|7538.9|7533.9|7539|7534|7536.5|7531.5|0
1639351200000|2021-12-12 23:20:00|7538.7|7533.7|7540.7|7535.7|7541.9|7536.9|7538.6|7533.6|0
1639351500000|2021-12-12 23:25:00|7540.8|7535.8|7540.4|7535.4|7541.2|7536.2|7539.8|7534.8|0
1639351800000|2021-12-12 23:30:00|7540.5|7535.5|7541.9|7536.9|7542.9|7537.9|7539.7|7534.7|0
1639352100000|2021-12-12 23:35:00|7541.8|7536.8|7539.3|7534.3|7542.3|7537.3|7538.8|7533.8|0
1639352400000|2021-12-12 23:40:00|7539.4|7534.4|7544.3|7539.3|7546.1|7541.1|7539.4|7534.4|0
1639352700000|2021-12-12 23:45:00|7544.2|7539.2|7541.5|7536.5|7545.3|7540.3|7540.9|7535.9|0
1639353000000|2021-12-12 23:50:00|7541.6|7536.6|7546.4|7541.4|7547.5|7542.5|7541.2|7536.2|0
1639353300000|2021-12-12 23:55:00|7546.7|7541.7|7546.5|7541.5|7548.8|7543.8|7545.6|7540.6|0
1639353600000|2021-12-13 00:00:00|7546.3|7541.3|7550|7545|7550.8|7545.8|7546.1|7541.1|0
1639353900000|2021-12-13 00:05:00|7550.1|7545.1|7547.2|7542.2|7550.7|7545.7|7547.1|7542.1|0
1639354200000|2021-12-13 00:10:00|7547.5|7542.5|7548.3|7543.3|7551.7|7546.7|7547.4|7542.4|0
1639354500000|2021-12-13 00:15:00|7548.1|7543.1|7548.4|7543.4|7549.5|7544.5|7546.2|7541.2|0
1639354800000|2021-12-13 00:20:00|7548.8|7543.8|7549.4|7544.4|7551.1|7546.1|7547.7|7542.7|0
1639355100000|2021-12-13 00:25:00|7549.2|7544.2|7551.1|7546.1|7551.1|7546.1|7548.7|7543.7|0
1639355400000|2021-12-13 00:30:00|7551|7546|7552.9|7547.9|7553.7|7548.7|7550.3|7545.3|0
1639355700000|2021-12-13 00:35:00|7552.8|7547.8|7554|7549|7554.1|7549.1|7551.7|7546.7|0
1639356000000|2021-12-13 00:40:00|7553.9|7548.9|7553.6|7548.6|7555.2|7550.2|7552.6|7547.6|0
1639356300000|2021-12-13 00:45:00|7553.4|7548.4|7557|7552|7557.7|7552.7|7553.4|7548.4|0
1639356600000|2021-12-13 00:50:00|7556.9|7551.9|7555.6|7550.6|7557.6|7552.6|7555.2|7550.2|0
1639356900000|2021-12-13 00:55:00|7555.4|7550.4|7557.7|7552.7|7558|7553|7554.6|7549.6|0
1639357200000|2021-12-13 01:00:00|7557.9|7552.9|7558.7|7553.7|7559.5|7554.5|7557|7552|0
1639357500000|2021-12-13 01:05:00|7558.6|7553.6|7557.7|7552.7|7560.9|7555.9|7557.7|7552.7|0
1639357800000|2021-12-13 01:10:00|7558|7553|7557.5|7552.5|7558.1|7553.1|7556.1|7551.1|0
1639358100000|2021-12-13 01:15:00|7557.6|7552.6|7559.3|7554.3|7560|7555|7556.9|7551.9|0
1639358400000|2021-12-13 01:20:00|7559.1|7554.1|7561.9|7556.9|7563.1|7558.1|7559|7554|0
1639358700000|2021-12-13 01:25:00|7561.7|7556.7|7563.4|7558.4|7563.6|7558.6|7559.6|7554.6|0
1639359000000|2021-12-13 01:30:00|7563.2|7558.2|7562.2|7557.2|7564.6|7559.6|7561.2|7556.2|0
1639359300000|2021-12-13 01:35:00|7562.3|7557.3|7564|7559|7564.9|7559.9|7561.3|7556.3|0
1639359600000|2021-12-13 01:40:00|7563.9|7558.9|7565.3|7560.3|7566.4|7561.4|7563|7558|0
1639359900000|2021-12-13 01:45:00|7565.4|7560.4|7564|7559|7566.3|7561.3|7563.8|7558.8|0
1639360200000|2021-12-13 01:50:00|7564.4|7559.4|7566.1|7561.1|7567|7562|7564.2|7559.2|0
1639360500000|2021-12-13 01:55:00|7566.2|7561.2|7565.6|7560.6|7567.1|7562.1|7565.3|7560.3|0
1639360800000|2021-12-13 02:00:00|7565.8|7560.8|7564.8|7559.8|7566.7|7561.7|7564.3|7559.3|0
1639361100000|2021-12-13 02:05:00|7564.9|7559.9|7560|7555|7565.7|7560.7|7559.8|7554.8|0
1639361400000|2021-12-13 02:10:00|7560.1|7555.1|7563|7558|7563.7|7558.7|7560|7555|0
1639361700000|2021-12-13 02:15:00|7563.1|7558.1|7559.9|7554.9|7563.5|7558.5|7559.9|7554.9|0
1639362000000|2021-12-13 02:20:00|7559.8|7554.8|7557|7552|7559.9|7554.9|7556.6|7551.6|0
1639362300000|2021-12-13 02:25:00|7557.5|7552.5|7558.6|7553.6|7559|7554|7556.7|7551.7|0
1639362600000|2021-12-13 02:30:00|7558.5|7553.5|7560|7555|7560.1|7555.1|7558.5|7553.5|0
1639362900000|2021-12-13 02:35:00|7559.8|7554.8|7558.3|7553.3|7561.9|7556.9|7558.1|7553.1|0
1639363200000|2021-12-13 02:40:00|7558.4|7553.4|7560.5|7555.5|7560.9|7555.9|7558.1|7553.1|0
1639363500000|2021-12-13 02:45:00|7560.4|7555.4|7561|7556|7561.5|7556.5|7560|7555|0
1639363800000|2021-12-13 02:50:00|7561.1|7556.1|7561.7|7556.7|7563|7558|7561.1|7556.1|0
1639364100000|2021-12-13 02:55:00|7561.8|7556.8|7559|7554|7561.9|7556.9|7557.9|7552.9|0
1639364400000|2021-12-13 03:00:00|7559.1|7554.1|7558.3|7553.3|7559.2|7554.2|7557.3|7552.3|0
1639364700000|2021-12-13 03:05:00|7558.2|7553.2|7559.9|7554.9|7560.1|7555.1|7557.7|7552.7|0
1639365000000|2021-12-13 03:10:00|7560|7555|7561.4|7556.4|7561.6|7556.6|7559.3|7554.3|0
1639365300000|2021-12-13 03:15:00|7561.3|7556.3|7561.8|7556.8|7562|7557|7560.7|7555.7|0
1639365600000|2021-12-13 03:20:00|7561.7|7556.7|7559.2|7554.2|7561.8|7556.8|7558.8|7553.8|0
1639365900000|2021-12-13 03:25:00|7559.1|7554.1|7556.9|7551.9|7559.3|7554.3|7556.9|7551.9|0
1639366200000|2021-12-13 03:30:00|7557|7552|7558.2|7553.2|7558.6|7553.6|7556.7|7551.7|0
1639366500000|2021-12-13 03:35:00|7558.3|7553.3|7557.8|7552.8|7559.3|7554.3|7557.6|7552.6|0
1639366800000|2021-12-13 03:40:00|7557.7|7552.7|7557.6|7552.6|7558.4|7553.4|7557.2|7552.2|0
1639367100000|2021-12-13 03:45:00|7557.7|7552.7|7557|7552|7558.5|7553.5|7556.5|7551.5|0
1639367400000|2021-12-13 03:50:00|7556.8|7551.8|7558.3|7553.3|7558.5|7553.5|7556.5|7551.5|0
1639367700000|2021-12-13 03:55:00|7558.5|7553.5|7559.2|7554.2|7559.5|7554.5|7557.7|7552.7|0
1639368000000|2021-12-13 04:00:00|7559.1|7554.1|7559.7|7554.7|7559.8|7554.8|7558.6|7553.6|0
1639368300000|2021-12-13 04:05:00|7559.8|7554.8|7559.9|7554.9|7560.4|7555.4|7559.5|7554.5|0
1639368600000|2021-12-13 04:10:00|7559.8|7554.8|7558.5|7553.5|7560|7555|7557.8|7552.8|0
1639368900000|2021-12-13 04:15:00|7558.6|7553.6|7559.7|7554.7|7560.1|7555.1|7558.5|7553.5|0
1639369200000|2021-12-13 04:20:00|7559.9|7554.9|7559.6|7554.6|7559.9|7554.9|7559.3|7554.3|0
1639369500000|2021-12-13 04:25:00|7559.7|7554.7|7559.1|7554.1|7559.7|7554.7|7559.1|7554.1|0
1639369800000|2021-12-13 04:30:00|7559|7554|7558.9|7553.9|7559.4|7554.4|7558.7|7553.7|0
1639370100000|2021-12-13 04:35:00|7559|7554|7560.6|7555.6|7561.4|7556.4|7558.9|7553.9|0
1639370400000|2021-12-13 04:40:00|7560.5|7555.5|7558.5|7553.5|7560.6|7555.6|7557.9|7552.9|0
1639370700000|2021-12-13 04:45:00|7558.6|7553.6|7560|7555|7560.2|7555.2|7558.5|7553.5|0
1639371000000|2021-12-13 04:50:00|7560.1|7555.1|7559.5|7554.5|7560.4|7555.4|7559.3|7554.3|0
1639371300000|2021-12-13 04:55:00|7559.6|7554.6|7560.1|7555.1|7560.7|7555.7|7559.4|7554.4|0
1639371600000|2021-12-13 05:00:00|7560|7555|7559.2|7554.2|7560.7|7555.7|7559|7554|0
1639371900000|2021-12-13 05:05:00|7559.1|7554.1|7559|7554|7560.1|7555.1|7559|7554|0
1639372200000|2021-12-13 05:10:00|7559.1|7554.1|7557.2|7552.2|7559.6|7554.6|7557.2|7552.2|0
1639372500000|2021-12-13 05:15:00|7557.3|7552.3|7557.8|7552.8|7558.9|7553.9|7556.7|7551.7|0
1639372800000|2021-12-13 05:20:00|7557.9|7552.9|7557.4|7552.4|7557.9|7552.9|7556.9|7551.9|0
1639373100000|2021-12-13 05:25:00|7557.3|7552.3|7551|7546|7557.3|7552.3|7550.4|7545.4|0
1639373400000|2021-12-13 05:30:00|7551.1|7546.1|7551.7|7546.7|7552.8|7547.8|7550.8|7545.8|0
1639373700000|2021-12-13 05:35:00|7551.6|7546.6|7552.1|7547.1|7552.8|7547.8|7550.9|7545.9|0
1639374000000|2021-12-13 05:40:00|7552.2|7547.2|7553.5|7548.5|7554.7|7549.7|7552.1|7547.1|0
1639374300000|2021-12-13 05:45:00|7553.4|7548.4|7554.6|7549.6|7555.5|7550.5|7553.1|7548.1|0
1639374600000|2021-12-13 05:50:00|7554.7|7549.7|7554.8|7549.8|7556.1|7551.1|7553.5|7548.5|0
1639374900000|2021-12-13 05:55:00|7554.9|7549.9|7553.1|7548.1|7556|7551|7553.1|7548.1|0
1639375200000|2021-12-13 06:00:00|7552.9|7547.9|7552.9|7547.9|7554.7|7549.7|7552.7|7547.7|0
1639375500000|2021-12-13 06:05:00|7552.8|7547.8|7551.2|7546.2|7554|7549|7551.2|7546.2|0
1639375800000|2021-12-13 06:10:00|7551.3|7546.3|7552|7547|7552.5|7547.5|7551.1|7546.1|0
1639376100000|2021-12-13 06:15:00|7552.1|7547.1|7554|7549|7555.3|7550.3|7551.9|7546.9|0
1639376400000|2021-12-13 06:20:00|7553.8|7548.8|7554|7549|7554.7|7549.7|7552.9|7547.9|0
1639376700000|2021-12-13 06:25:00|7554.1|7549.1|7554|7549|7554.4|7549.4|7552.9|7547.9|0
1639377000000|2021-12-13 06:30:00|7554.3|7549.3|7555.8|7550.8|7556.3|7551.3|7554.1|7549.1|0
1639377300000|2021-12-13 06:35:00|7555.7|7550.7|7558.5|7553.5|7559.8|7554.8|7554.9|7549.9|0
1639377600000|2021-12-13 06:40:00|7558.6|7553.6|7557.5|7552.5|7560.2|7555.2|7556.7|7551.7|0
1639377900000|2021-12-13 06:45:00|7557.6|7552.6|7558.1|7553.1|7558.4|7553.4|7556.7|7551.7|0
1639378200000|2021-12-13 06:50:00|7558.2|7553.2|7556.7|7551.7|7558.2|7553.2|7556.6|7551.6|0
1639378500000|2021-12-13 06:55:00|7556.6|7551.6|7555|7550|7556.8|7551.8|7554|7549|0
1639378800000|2021-12-13 07:00:00|7554.9|7549.9|7552.7|7547.7|7556.5|7551.5|7550.1|7545.1|0
1639379100000|2021-12-13 07:05:00|7552.5|7547.5|7552.2|7547.2|7553.6|7548.6|7550.6|7545.6|0
1639379400000|2021-12-13 07:10:00|7551.8|7546.8|7547.2|7542.2|7551.8|7546.8|7546.3|7541.3|0
1639379700000|2021-12-13 07:15:00|7547.3|7542.3|7549.3|7544.3|7549.9|7544.9|7546.6|7541.6|0
1639380000000|2021-12-13 07:20:00|7549.2|7544.2|7546.5|7541.5|7549.7|7544.7|7546.4|7541.4|0
1639380300000|2021-12-13 07:25:00|7546.6|7541.6|7546.4|7541.4|7547.3|7542.3|7545.7|7540.7|0
1639380600000|2021-12-13 07:30:00|7546.5|7541.5|7548.4|7543.4|7550|7545|7546.5|7541.5|0
1639380900000|2021-12-13 07:35:00|7548.5|7543.5|7547.9|7542.9|7548.7|7543.7|7546.3|7541.3|0
1639381200000|2021-12-13 07:40:00|7547.8|7542.8|7546.8|7541.8|7547.8|7542.8|7545.6|7540.6|0
1639381500000|2021-12-13 07:45:00|7546.7|7541.7|7548.3|7543.3|7549.6|7544.6|7546.3|7541.3|0
1639381800000|2021-12-13 07:50:00|7548.4|7543.4|7548.1|7543.1|7549.2|7544.2|7548|7543|0
1639382100000|2021-12-13 07:55:00|7548|7543|7547.6|7542.6|7548.7|7543.7|7547.3|7542.3|0
1639382400000|2021-12-13 08:00:00|7547.9|7542.9|7541|7536|7549.2|7544.2|7539.7|7534.7|0
1639382700000|2021-12-13 08:05:00|7541.1|7536.1|7536.5|7531.5|7543.7|7538.7|7535.9|7530.9|0
1639383000000|2021-12-13 08:10:00|7536.6|7531.6|7538.8|7533.8|7540.5|7535.5|7536.6|7531.6|0
1639383300000|2021-12-13 08:15:00|7538.9|7533.9|7540|7535|7541.4|7536.4|7537.8|7532.8|0
1639383600000|2021-12-13 08:20:00|7539.9|7534.9|7543.9|7538.9|7544.4|7539.4|7539.1|7534.1|0
1639383900000|2021-12-13 08:25:00|7544|7539|7541.5|7536.5|7544|7539|7540.5|7535.5|0
1639384200000|2021-12-13 08:30:00|7541.6|7536.6|7546.4|7541.4|7547.7|7542.7|7541.1|7536.1|0
1639384500000|2021-12-13 08:35:00|7547.1|7542.1|7547.1|7542.1|7547.5|7542.5|7544.8|7539.8|0
1639384800000|2021-12-13 08:40:00|7547|7542|7546|7541|7547.3|7542.3|7545.2|7540.2|0
1639385100000|2021-12-13 08:45:00|7546.1|7541.1|7547.4|7542.4|7547.5|7542.5|7545.6|7540.6|0
1639385400000|2021-12-13 08:50:00|7547.3|7542.3|7552.2|7547.2|7553.6|7548.6|7546.1|7541.1|0
1639385700000|2021-12-13 08:55:00|7552.1|7547.1|7550.8|7545.8|7555.2|7550.2|7550.4|7545.4|0
1639386000000|2021-12-13 09:00:00|7551|7546|7557.8|7554.8|7564.3|7561.3|7546.1|7543.1|0
1639386300000|2021-12-13 09:05:00|7559.2|7556.2|7555.8|7552.8|7569.5|7566.5|7554.7|7551.7|0
1639386600000|2021-12-13 09:10:00|7555.7|7552.7|7558.9|7555.9|7566|7563|7555.1|7552.1|0
1639386900000|2021-12-13 09:15:00|7558.8|7555.8|7564.8|7561.8|7570.2|7567.2|7557.6|7554.6|0
1639387200000|2021-12-13 09:20:00|7564.6|7561.6|7557.7|7554.7|7566|7563|7555|7552|0
1639387500000|2021-12-13 09:25:00|7557.9|7554.9|7558|7555|7568.1|7565.1|7556|7553|0
1639387800000|2021-12-13 09:30:00|7557.5|7554.5|7556.8|7553.8|7566|7563|7556.2|7553.2|0
1639388100000|2021-12-13 09:35:00|7556.7|7553.7|7556.6|7553.6|7567.5|7564.5|7554.7|7551.7|0
1639388400000|2021-12-13 09:40:00|7556.5|7553.5|7554.8|7551.8|7556.8|7553.8|7554.3|7551.3|0
1639388700000|2021-12-13 09:45:00|7554.7|7551.7|7556.3|7553.3|7556.6|7553.6|7553.4|7550.4|0
1639389000000|2021-12-13 09:50:00|7554.3|7551.3|7551.6|7548.6|7555.7|7552.7|7551.5|7548.5|0
1639389300000|2021-12-13 09:55:00|7551.9|7548.9|7550.7|7547.7|7553.7|7550.7|7550.1|7547.1|0
1639389600000|2021-12-13 10:00:00|7550.1|7547.1|7552.8|7549.8|7553.1|7550.1|7548.9|7545.9|0
1639389900000|2021-12-13 10:05:00|7552.5|7549.5|7553.7|7550.7|7554.9|7551.9|7552.4|7549.4|0
1639390200000|2021-12-13 10:10:00|7553.8|7550.8|7553.3|7550.3|7554.6|7551.6|7551.9|7548.9|0
1639390500000|2021-12-13 10:15:00|7552.8|7549.8|7551.8|7548.8|7552.9|7549.9|7550.7|7547.7|0
1639390800000|2021-12-13 10:20:00|7551.7|7548.7|7553.6|7550.6|7558.1|7555.1|7551.4|7548.4|0
1639391100000|2021-12-13 10:25:00|7556.9|7553.9|7554.2|7551.2|7556.9|7553.9|7550.8|7547.8|0
1639391400000|2021-12-13 10:30:00|7553.4|7550.4|7554.4|7551.4|7556.9|7553.9|7553.4|7550.4|0
1639391700000|2021-12-13 10:35:00|7554|7551|7555.7|7552.7|7556.6|7553.6|7553.6|7550.6|0
1639392000000|2021-12-13 10:40:00|7555.6|7552.6|7560.1|7557.1|7560.6|7557.6|7554.7|7551.7|0
1639392300000|2021-12-13 10:45:00|7560|7557|7562.6|7559.6|7562.8|7559.8|7559|7556|0
1639392600000|2021-12-13 10:50:00|7562.5|7559.5|7564.4|7561.4|7565.3|7562.3|7562.3|7559.3|0
1639392900000|2021-12-13 10:55:00|7564.1|7561.1|7564.1|7561.1|7564.9|7561.9|7562.8|7559.8|0
1639393200000|2021-12-13 11:00:00|7564|7561|7565.4|7562.4|7565.8|7562.8|7563.3|7560.3|0
1639393500000|2021-12-13 11:05:00|7565.5|7562.5|7566.7|7563.7|7567.8|7564.8|7565.4|7562.4|0
1639393800000|2021-12-13 11:10:00|7566.1|7563.1|7566.2|7563.2|7566.6|7563.6|7565.7|7562.7|0
1639394100000|2021-12-13 11:15:00|7565.8|7562.8|7564.6|7561.6|7566.2|7563.2|7564.6|7561.6|0
1639394400000|2021-12-13 11:20:00|7564.7|7561.7|7566.6|7563.6|7566.6|7563.6|7564.3|7561.3|0
1639394700000|2021-12-13 11:25:00|7566.4|7563.4|7565.4|7562.4|7566.6|7563.6|7564.2|7561.2|0
1639395000000|2021-12-13 11:30:00|7565.5|7562.5|7564.6|7561.6|7565.9|7562.9|7564.4|7561.4|0
1639395300000|2021-12-13 11:35:00|7564.8|7561.8|7563.7|7560.7|7565.7|7562.7|7562.9|7559.9|0
1639395600000|2021-12-13 11:40:00|7563.8|7560.8|7563.4|7560.4|7565.4|7562.4|7563.1|7560.1|0
1639395900000|2021-12-13 11:45:00|7563.5|7560.5|7562.3|7559.3|7563.6|7560.6|7560.7|7557.7|0
1639396200000|2021-12-13 11:50:00|7562.1|7559.1|7563.2|7560.2|7563.9|7560.9|7562.1|7559.1|0
1639396500000|2021-12-13 11:55:00|7563.1|7560.1|7561.1|7558.1|7563.1|7560.1|7560.7|7557.7|0
1639396800000|2021-12-13 12:00:00|7560|7557|7553.6|7550.6|7561.4|7558.4|7553|7550|0
1639397100000|2021-12-13 12:05:00|7553.4|7550.4|7553.2|7550.2|7556|7553|7550.5|7547.5|0
1639397400000|2021-12-13 12:10:00|7553.4|7550.4|7550.4|7547.4|7553.8|7550.8|7550.4|7547.4|0
1639397700000|2021-12-13 12:15:00|7550.2|7547.2|7551.2|7548.2|7552.4|7549.4|7550.1|7547.1|0
1639398000000|2021-12-13 12:20:00|7551.3|7548.3|7555|7552|7556.4|7553.4|7551.3|7548.3|0
1639398300000|2021-12-13 12:25:00|7554.9|7551.9|7555.4|7552.4|7556.7|7553.7|7554.5|7551.5|0
1639398600000|2021-12-13 12:30:00|7555.2|7552.2|7554.3|7551.3|7556|7553|7553.7|7550.7|0
1639398900000|2021-12-13 12:35:00|7554.5|7551.5|7557.7|7554.7|7558|7555|7553.7|7550.7|0
1639399200000|2021-12-13 12:40:00|7558|7555|7559.1|7556.1|7560.3|7557.3|7557.7|7554.7|0
1639399500000|2021-12-13 12:45:00|7559.3|7556.3|7560.1|7557.1|7560.6|7557.6|7558.1|7555.1|0
1639399800000|2021-12-13 12:50:00|7560|7557|7560.6|7557.6|7561.8|7558.8|7560|7557|0
1639400100000|2021-12-13 12:55:00|7560.5|7557.5|7561.8|7558.8|7562.1|7559.1|7559.5|7556.5|0
1639400400000|2021-12-13 13:00:00|7562.1|7559.1|7561.4|7558.4|7563|7560|7560.4|7557.4|0
1639400700000|2021-12-13 13:05:00|7561.6|7558.6|7561.8|7558.8|7562.9|7559.9|7560.9|7557.9|0
1639401000000|2021-12-13 13:10:00|7561.9|7558.9|7564.4|7561.4|7565.5|7562.5|7561.8|7558.8|0
1639401300000|2021-12-13 13:15:00|7564.5|7561.5|7558|7555|7565.4|7562.4|7558|7555|0
1639401600000|2021-12-13 13:20:00|7557.9|7554.9|7555.1|7552.1|7558.6|7555.6|7553.3|7550.3|0
1639401900000|2021-12-13 13:25:00|7554.8|7551.8|7555.9|7552.9|7556.1|7553.1|7553.2|7550.2|0
1639402200000|2021-12-13 13:30:00|7555.7|7552.7|7558.2|7555.2|7559|7556|7554.9|7551.9|0
1639402500000|2021-12-13 13:35:00|7558.3|7555.3|7558.8|7555.8|7559|7556|7556.8|7553.8|0
1639402800000|2021-12-13 13:40:00|7558.7|7555.7|7555.5|7552.5|7558.7|7555.7|7555.5|7552.5|0
1639403100000|2021-12-13 13:45:00|7555.4|7552.4|7551.6|7548.6|7555.4|7552.4|7551.3|7548.3|0
1639403400000|2021-12-13 13:50:00|7551.7|7548.7|7552.2|7549.2|7554.1|7551.1|7550.5|7547.5|0
1639403700000|2021-12-13 13:55:00|7552|7549|7549.3|7546.3|7552|7549|7547.9|7544.9|0
1639404000000|2021-12-13 14:00:00|7549.4|7546.4|7535.8|7532.8|7549.6|7546.6|7535.6|7532.6|0
1639404300000|2021-12-13 14:05:00|7535.7|7532.7|7542.5|7539.5|7542.5|7539.5|7535.4|7532.4|0
1639404600000|2021-12-13 14:10:00|7542.4|7539.4|7537.5|7534.5|7542.6|7539.6|7536.5|7533.5|0
1639404900000|2021-12-13 14:15:00|7536.9|7533.9|7527.1|7524.1|7537.3|7534.3|7526.8|7523.8|0
1639405200000|2021-12-13 14:20:00|7527|7524|7524.5|7521.5|7527.7|7524.7|7523.9|7520.9|0
1639405500000|2021-12-13 14:25:00|7526.4|7523.4|7509|7506|7526.9|7523.9|7506.2|7503.2|0
1639405800000|2021-12-13 14:30:00|7506.9|7503.9|7442|7440.2|7507.7|7504.7|7442|7440.2|0
1639406100000|2021-12-13 14:35:00|7441.5|7439.7|7461.6|7459.8|7488.2|7486.4|7439.2|7437.4|0
1639406400000|2021-12-13 14:40:00|7459.3|7457.5|7494.2|7492.4|7504.9|7503.1|7458.1|7456.3|0
1639406700000|2021-12-13 14:45:00|7493.9|7492.1|7484.1|7482.3|7511.2|7509.4|7479.6|7477.8|0
1639407000000|2021-12-13 14:50:00|7480.6|7478.8|7446.6|7444.8|7484.5|7482.7|7446.6|7444.8|0
1639407300000|2021-12-13 14:55:00|7446.2|7444.4|7461.8|7460|7485.3|7483.5|7444.2|7442.4|0
1639407600000|2021-12-13 15:00:00|7462.3|7460.5|7452.8|7451|7463.2|7461.4|7443.9|7442.1|0
1639407900000|2021-12-13 15:05:00|7453.9|7452.1|7460.8|7459|7475.5|7473.7|7453.2|7451.4|0
1639408200000|2021-12-13 15:10:00|7459.5|7457.7|7461.3|7459.5|7473.6|7471.8|7451|7449.2|0
1639408500000|2021-12-13 15:15:00|7462|7460.2|7436.4|7434.6|7465.2|7463.4|7435.6|7433.8|0
1639408800000|2021-12-13 15:20:00|7437.1|7435.3|7410.5|7408.7|7439.6|7437.8|7407.1|7405.3|0
1639409100000|2021-12-13 15:25:00|7410.2|7408.4|7405.9|7404.1|7416.3|7414.5|7394.6|7392.8|0
1639409400000|2021-12-13 15:30:00|7404.8|7403|7395.2|7393.4|7405.2|7403.4|7390.8|7389|0
1639409700000|2021-12-13 15:35:00|7396.7|7394.9|7386.4|7384.6|7404.9|7403.1|7386.1|7384.3|0
1639410000000|2021-12-13 15:40:00|7386.6|7384.8|7395.3|7393.5|7400|7398.2|7384.4|7382.6|0
1639410300000|2021-12-13 15:45:00|7396.5|7394.7|7410.5|7408.7|7412.4|7410.6|7394|7392.2|0
1639410600000|2021-12-13 15:50:00|7411.9|7410.1|7404.8|7403|7418.6|7416.8|7399.3|7397.5|0
1639410900000|2021-12-13 15:55:00|7405|7403.2|7396.7|7394.9|7405.8|7404|7389|7387.2|0
1639411200000|2021-12-13 16:00:00|7393.5|7391.7|7386|7384.2|7399.2|7397.4|7382.6|7380.8|0
1639411500000|2021-12-13 16:05:00|7386.1|7384.3|7393.1|7391.3|7401.6|7399.8|7383.6|7381.8|0
1639411800000|2021-12-13 16:10:00|7393.9|7392.1|7377.6|7375.8|7400.9|7399.1|7375.5|7373.7|0
1639412100000|2021-12-13 16:15:00|7377.9|7376.1|7369|7367.2|7385.2|7383.4|7367.8|7366|0
1639412400000|2021-12-13 16:20:00|7368.9|7367.1|7358.6|7356.8|7374.5|7372.7|7358.2|7356.4|0
1639412700000|2021-12-13 16:25:00|7359.1|7357.3|7355.6|7353.8|7363.7|7361.9|7348.4|7346.6|0
1639413000000|2021-12-13 16:30:00|7354.5|7352.7|7359.6|7357.8|7363.7|7361.9|7347.8|7346|0
1639413300000|2021-12-13 16:35:00|7358.8|7357|7347.2|7345.4|7367.3|7365.5|7346.2|7344.4|0
1639413600000|2021-12-13 16:40:00|7349|7347.2|7343.4|7341.6|7355.3|7353.5|7343.4|7341.6|0
1639413900000|2021-12-13 16:45:00|7343.3|7341.5|7327.1|7325.3|7346|7344.2|7327.1|7325.3|0
1639414200000|2021-12-13 16:50:00|7327.8|7326|7326|7324.2|7331.8|7330|7322.3|7320.5|0
1639414500000|2021-12-13 16:55:00|7326.2|7324.4|7337.5|7335.7|7338.3|7336.5|7322.6|7320.8|0
1639414800000|2021-12-13 17:00:00|7336|7334.2|7339.3|7337.5|7340.8|7339|7329.8|7328|0
1639415100000|2021-12-13 17:05:00|7339|7337.2|7357.5|7355.7|7358.6|7356.8|7334.4|7332.6|0
1639415400000|2021-12-13 17:10:00|7357.8|7356|7362|7360.2|7364.4|7362.6|7353.9|7352.1|0
1639415700000|2021-12-13 17:15:00|7362.1|7360.3|7349.2|7347.4|7362.4|7360.6|7348.3|7346.5|0
1639416000000|2021-12-13 17:20:00|7349|7347.2|7367|7365.2|7367.8|7366|7348.3|7346.5|0
1639416300000|2021-12-13 17:25:00|7367.7|7365.9|7367.6|7365.8|7370.7|7368.9|7363|7361.2|0
1639416600000|2021-12-13 17:30:00|7367.7|7365.9|7371.9|7370.1|7378.5|7376.7|7364.9|7363.1|0
1639416900000|2021-12-13 17:35:00|7372|7370.2|7376.7|7374.9|7380.4|7378.6|7371.2|7369.4|0
1639417200000|2021-12-13 17:40:00|7375.6|7373.8|7377.4|7375.6|7377.4|7375.6|7369.3|7367.5|0
1639417500000|2021-12-13 17:45:00|7377.5|7375.7|7365.1|7363.3|7377.6|7375.8|7365.1|7363.3|0
1639417800000|2021-12-13 17:50:00|7364.9|7363.1|7360|7358.2|7366.7|7364.9|7357.1|7355.3|0
1639418100000|2021-12-13 17:55:00|7360.6|7358.8|7362.2|7360.4|7365.5|7363.7|7355.8|7354|0
1639418400000|2021-12-13 18:00:00|7361.3|7359.5|7374.9|7373.1|7381.2|7379.4|7357.9|7356.1|0
1639418700000|2021-12-13 18:05:00|7375.1|7373.3|7366.9|7365.1|7376.3|7374.5|7366.3|7364.5|0
1639419000000|2021-12-13 18:10:00|7367.1|7365.3|7365|7363.2|7369.5|7367.7|7362.9|7361.1|0
1639419300000|2021-12-13 18:15:00|7364.3|7362.5|7366.5|7364.7|7371.1|7369.3|7360.5|7358.7|0
1639419600000|2021-12-13 18:20:00|7367|7365.2|7363|7361.2|7367.3|7365.5|7356.6|7354.8|0
1639419900000|2021-12-13 18:25:00|7363.1|7361.3|7361.1|7359.3|7365.3|7363.5|7358.9|7357.1|0
1639420200000|2021-12-13 18:30:00|7361.6|7359.8|7351.2|7349.4|7364.2|7362.4|7346.2|7344.4|0
1639420500000|2021-12-13 18:35:00|7350.7|7348.9|7350.6|7348.8|7355|7353.2|7346.9|7345.1|0
1639420800000|2021-12-13 18:40:00|7351|7349.2|7369.4|7367.6|7371.3|7369.5|7350.8|7349|0
1639421100000|2021-12-13 18:45:00|7369.1|7367.3|7362.4|7360.6|7369.8|7368|7361.5|7359.7|0
1639421400000|2021-12-13 18:50:00|7362.5|7360.7|7376.3|7374.5|7378.4|7376.6|7361.8|7360|0
1639421700000|2021-12-13 18:55:00|7375.3|7373.5|7361.5|7359.7|7376.1|7374.3|7360.4|7358.6|0
1639422000000|2021-12-13 19:00:00|7361.3|7359.5|7359.8|7358|7362.9|7361.1|7349.2|7347.4|0
1639422300000|2021-12-13 19:05:00|7359.9|7358.1|7361.8|7360|7362.3|7360.5|7355.3|7353.5|0
1639422600000|2021-12-13 19:10:00|7361.6|7359.8|7364.8|7363|7368.4|7366.6|7361.2|7359.4|0
1639422900000|2021-12-13 19:15:00|7364.5|7362.7|7363.4|7361.6|7364.5|7362.7|7359.3|7357.5|0
1639423200000|2021-12-13 19:20:00|7363.9|7362.1|7373.7|7371.9|7380.2|7378.4|7363.2|7361.4|0
1639423500000|2021-12-13 19:25:00|7373.3|7371.5|7374.9|7373.1|7375.9|7374.1|7367.3|7365.5|0
1639423800000|2021-12-13 19:30:00|7374.4|7372.6|7378|7376.2|7379|7377.2|7365.5|7363.7|0
1639424100000|2021-12-13 19:35:00|7378.1|7376.3|7375.3|7373.5|7379.2|7377.4|7371.2|7369.4|0
1639424400000|2021-12-13 19:40:00|7375.2|7373.4|7374.1|7372.3|7378.9|7377.1|7369.4|7367.6|0
1639424700000|2021-12-13 19:45:00|7374.4|7372.6|7370.5|7368.7|7375.8|7374|7367.6|7365.8|0
1639425000000|2021-12-13 19:50:00|7370.4|7368.6|7377.4|7375.6|7377.7|7375.9|7369.7|7367.9|0
1639425300000|2021-12-13 19:55:00|7377.5|7375.7|7388|7386.2|7390.4|7388.6|7377.5|7375.7|0
1639425600000|2021-12-13 20:00:00|7388.1|7386.3|7401.1|7399.3|7401.8|7400|7384.1|7382.3|0
1639425900000|2021-12-13 20:05:00|7401.2|7399.4|7392.5|7390.7|7401.2|7399.4|7388|7386.2|0
1639426200000|2021-12-13 20:10:00|7391.8|7390|7391.8|7390|7396|7394.2|7389.4|7387.6|0
1639426500000|2021-12-13 20:15:00|7391.6|7389.8|7377.5|7375.7|7398.9|7397.1|7374.9|7373.1|0
1639426800000|2021-12-13 20:20:00|7378.9|7377.1|7373.4|7371.6|7382.9|7381.1|7367.9|7366.1|0
1639427100000|2021-12-13 20:25:00|7373.3|7371.5|7363.3|7361.5|7376.9|7375.1|7362.6|7360.8|0
1639427400000|2021-12-13 20:30:00|7362.5|7360.7|7366.5|7364.7|7372|7370.2|7360.8|7359|0
1639427700000|2021-12-13 20:35:00|7366.4|7364.6|7370.1|7368.3|7383.5|7381.7|7366|7364.2|0
1639428000000|2021-12-13 20:40:00|7369.7|7367.9|7362.2|7360.4|7370.4|7368.6|7362|7360.2|0
1639428300000|2021-12-13 20:45:00|7362.9|7361.1|7358|7356.2|7366.2|7364.4|7355.7|7353.9|0
1639428600000|2021-12-13 20:50:00|7354|7352.2|7332.2|7330.4|7354|7352.2|7332.2|7330.4|0
1639428900000|2021-12-13 20:55:00|7332.3|7330.5|7329.4|7327.6|7344.1|7342.3|7325.7|7323.9|0
1639429200000|2021-12-13 21:00:00|7330|7327|7319.4|7316.4|7335.6|7332.6|7318.6|7315.6|0
1639429500000|2021-12-13 21:05:00|7319.3|7316.3|7319.5|7316.5|7319.7|7316.7|7314.8|7311.8|0
1639429800000|2021-12-13 21:10:00|7319.6|7316.6|7320.4|7317.4|7320.8|7317.8|7318.8|7315.8|0
1639430100000|2021-12-13 21:15:00|7320.5|7317.5|7320.4|7317.4|7320.6|7317.6|7319.2|7316.2|0
1639430400000|2021-12-13 21:20:00|7320.2|7317.2|7321.1|7318.1|7322.5|7319.5|7320|7317|0
1639430700000|2021-12-13 21:25:00|7320.9|7317.9|7318.9|7315.9|7321.1|7318.1|7318.6|7315.6|0
1639431000000|2021-12-13 21:30:00|7318.8|7315.8|7320.2|7317.2|7320.3|7317.3|7318.6|7315.6|0
1639431300000|2021-12-13 21:35:00|7320.1|7317.1|7322.3|7319.3|7322.6|7319.6|7319.2|7316.2|0
1639431600000|2021-12-13 21:40:00|7322.7|7319.7|7327|7324|7327.1|7324.1|7322.5|7319.5|0
1639431900000|2021-12-13 21:45:00|7326.9|7323.9|7331|7328|7331|7328|7326.3|7323.3|0
1639432200000|2021-12-13 21:50:00|7330.7|7327.7|7330.5|7327.5|7331.9|7328.9|7329.2|7326.2|0
1639432500000|2021-12-13 21:55:00|7330.3|7327.3|7331.9|7328.9|7331.9|7328.9|7329.9|7326.9|0
1639432800000|2021-12-13 22:00:00|7332|7329|7329.2|7326.2|7332.2|7329.2|7328.8|7325.8|0
1639433100000|2021-12-13 22:05:00|7329.1|7326.1|7326.6|7323.6|7329.3|7326.3|7326.5|7323.5|0
1639433400000|2021-12-13 22:10:00|7326.7|7323.7|7324.7|7321.7|7326.8|7323.8|7324|7321|0
1639433700000|2021-12-13 22:15:00|7324.6|7321.6|7322.9|7319.9|7324.8|7321.8|7322.8|7319.8|0
1639434000000|2021-12-13 22:20:00|7323|7320|7323.6|7320.6|7324.1|7321.1|7322.8|7319.8|0
1639434300000|2021-12-13 22:25:00|7323.8|7320.8|7322.2|7319.2|7324.2|7321.2|7322.2|7319.2|0
1639434600000|2021-12-13 22:30:00|7322.5|7319.5|7320.6|7317.6|7322.6|7319.6|7320.5|7317.5|0
1639434900000|2021-12-13 22:35:00|7320.7|7317.7|7316.5|7313.5|7320.7|7317.7|7315|7312|0
1639435200000|2021-12-13 22:40:00|7316.3|7313.3|7316.1|7313.1|7319.2|7316.2|7316.1|7313.1|0
1639435500000|2021-12-13 22:45:00|7316|7313|7315.9|7312.9|7317.8|7314.8|7314.8|7311.8|0
1639435800000|2021-12-13 22:50:00|7315.6|7312.6|7316.2|7313.2|7316.5|7313.5|7315.2|7312.2|0
1639436100000|2021-12-13 22:55:00|7316.4|7313.4|7316.4|7313.4|7317.1|7314.1|7315.7|7312.7|0
1639436400000|2021-12-13 23:00:00|7316.5|7313.5|7321.6|7318.6|7322.3|7319.3|7316.5|7313.5|0
1639436700000|2021-12-13 23:05:00|7321.5|7318.5|7329.5|7326.5|7329.5|7326.5|7321.5|7318.5|0
1639437000000|2021-12-13 23:10:00|7329.8|7326.8|7327.6|7324.6|7329.8|7326.8|7327.6|7324.6|0
1639437300000|2021-12-13 23:15:00|7327.7|7324.7|7324|7321|7327.8|7324.8|7323.8|7320.8|0
1639437600000|2021-12-13 23:20:00|7324.1|7321.1|7325.1|7322.1|7326|7323|7323.8|7320.8|0
1639437900000|2021-12-13 23:25:00|7324.9|7321.9|7326.2|7323.2|7328.4|7325.4|7324|7321|0
1639438200000|2021-12-13 23:30:00|7326.1|7323.1|7326.7|7323.7|7326.9|7323.9|7324.9|7321.9|0
1639438500000|2021-12-13 23:35:00|7326.8|7323.8|7326.9|7323.9|7327.1|7324.1|7325.4|7322.4|0
1639438800000|2021-12-13 23:40:00|7327.3|7324.3|7327.7|7324.7|7327.8|7324.8|7326.2|7323.2|0
1639439100000|2021-12-13 23:45:00|7327.6|7324.6|7327.6|7324.6|7328|7325|7327.3|7324.3|0
1639439400000|2021-12-13 23:50:00|7327.5|7324.5|7326.5|7323.5|7327.5|7324.5|7326.4|7323.4|0
1639439700000|2021-12-13 23:55:00|7326.4|7323.4|7325.8|7322.8|7326.8|7323.8|7325.6|7322.6|0
1639440000000|2021-12-14 00:00:00|7326.2|7323.2|7327.5|7324.5|7327.8|7324.8|7326|7323|0
1639440300000|2021-12-14 00:05:00|7327.6|7324.6|7327.4|7324.4|7328|7325|7326.6|7323.6|0
1639440600000|2021-12-14 00:10:00|7327.5|7324.5|7328.5|7325.5|7329.5|7326.5|7327.4|7324.4|0
1639440900000|2021-12-14 00:15:00|7328.4|7325.4|7327.8|7324.8|7329.1|7326.1|7327.8|7324.8|0
1639441200000|2021-12-14 00:20:00|7327.7|7324.7|7327.9|7324.9|7328.2|7325.2|7326.4|7323.4|0
1639441500000|2021-12-14 00:25:00|7327.8|7324.8|7326.2|7323.2|7328|7325|7325.7|7322.7|0
1639441800000|2021-12-14 00:30:00|7325.5|7322.5|7325.2|7322.2|7325.9|7322.9|7324.8|7321.8|0
1639442100000|2021-12-14 00:35:00|7325|7322|7325.1|7322.1|7326.1|7323.1|7325|7322|0
1639442400000|2021-12-14 00:40:00|7325|7322|7326.1|7323.1|7326.1|7323.1|7323.6|7320.6|0
1639442700000|2021-12-14 00:45:00|7325.7|7322.7|7327.3|7324.3|7327.6|7324.6|7324.8|7321.8|0
1639443000000|2021-12-14 00:50:00|7327.2|7324.2|7326.1|7323.1|7328.1|7325.1|7326|7323|0
1639443300000|2021-12-14 00:55:00|7326.2|7323.2|7327.3|7322.3|7327.3|7324|7325|7322|0
1639443600000|2021-12-14 01:00:00|7327.2|7322.2|7325.3|7320.3|7328.3|7323.3|7324.9|7319.9|0
1639443900000|2021-12-14 01:05:00|7325.4|7320.4|7326.4|7321.4|7327.2|7322.2|7325.2|7320.2|0
1639444200000|2021-12-14 01:10:00|7326.3|7321.3|7326.3|7321.3|7327.5|7322.5|7326.1|7321.1|0
1639444500000|2021-12-14 01:15:00|7326.4|7321.4|7324.4|7319.4|7326.4|7321.4|7322.8|7317.8|0
1639444800000|2021-12-14 01:20:00|7324.5|7319.5|7321|7316|7324.6|7319.6|7320.7|7315.7|0
1639445100000|2021-12-14 01:25:00|7321.2|7316.2|7323.3|7318.3|7323.7|7318.7|7321.1|7316.1|0
1639445400000|2021-12-14 01:30:00|7323.4|7318.4|7328.9|7323.9|7329.2|7324.2|7322.6|7317.6|0
1639445700000|2021-12-14 01:35:00|7328.7|7323.7|7326.3|7321.3|7329.1|7324.1|7325.2|7320.2|0
1639446000000|2021-12-14 01:40:00|7325.9|7320.9|7321|7316|7327|7322|7320.2|7315.2|0
1639446300000|2021-12-14 01:45:00|7321.1|7316.1|7321.9|7316.9|7323.2|7318.2|7320.5|7315.5|0
1639446600000|2021-12-14 01:50:00|7321.8|7316.8|7323.8|7318.8|7324.5|7319.5|7321|7316|0
1639446900000|2021-12-14 01:55:00|7323.7|7318.7|7324.2|7319.2|7325.3|7320.3|7322.9|7317.9|0
1639447200000|2021-12-14 02:00:00|7324.3|7319.3|7324.7|7319.7|7326.7|7321.7|7322.7|7317.7|0
1639447500000|2021-12-14 02:05:00|7324.6|7319.6|7323.7|7318.7|7325.2|7320.2|7323.2|7318.2|0
1639447800000|2021-12-14 02:10:00|7323.8|7318.8|7324.8|7319.8|7325.4|7320.4|7323.2|7318.2|0
1639448100000|2021-12-14 02:15:00|7324.7|7319.7|7322.2|7317.2|7324.8|7319.8|7322.1|7317.1|0
1639448400000|2021-12-14 02:20:00|7322.1|7317.1|7322.9|7317.9|7323.9|7318.9|7322.1|7317.1|0
1639448700000|2021-12-14 02:25:00|7322.8|7317.8|7321.6|7316.6|7323.4|7318.4|7321.6|7316.6|0
1639449000000|2021-12-14 02:30:00|7321.5|7316.5|7323.9|7318.9|7323.9|7318.9|7320.4|7315.4|0
1639449300000|2021-12-14 02:35:00|7324.1|7319.1|7321.9|7316.9|7324.4|7319.4|7321|7316|0
1639449600000|2021-12-14 02:40:00|7321.8|7316.8|7324|7319|7324.1|7319.1|7321.6|7316.6|0
1639449900000|2021-12-14 02:45:00|7323.9|7318.9|7322.3|7317.3|7324.4|7319.4|7321.5|7316.5|0
1639450200000|2021-12-14 02:50:00|7322.4|7317.4|7320.8|7315.8|7322.4|7317.4|7320.1|7315.1|0
1639450500000|2021-12-14 02:55:00|7320.7|7315.7|7321.3|7316.3|7321.8|7316.8|7320.1|7315.1|0
1639450800000|2021-12-14 03:00:00|7321.2|7316.2|7321.4|7316.4|7322.3|7317.3|7320.7|7315.7|0
1639451100000|2021-12-14 03:05:00|7321.3|7316.3|7319.8|7314.8|7322.2|7317.2|7319.6|7314.6|0
1639451400000|2021-12-14 03:10:00|7319.7|7314.7|7322.4|7317.4|7322.7|7317.7|7319.6|7314.6|0
1639451700000|2021-12-14 03:15:00|7322.5|7317.5|7323.1|7318.1|7323.4|7318.4|7322.3|7317.3|0
1639452000000|2021-12-14 03:20:00|7323.2|7318.2|7323.7|7318.7|7323.8|7318.8|7322.5|7317.5|0
1639452300000|2021-12-14 03:25:00|7323.6|7318.6|7323.8|7318.8|7324|7319|7323|7318|0
1639452600000|2021-12-14 03:30:00|7323.7|7318.7|7322.1|7317.1|7323.7|7318.7|7322.1|7317.1|0
1639452900000|2021-12-14 03:35:00|7322|7317|7316.7|7311.7|7322.1|7317.1|7312.7|7307.7|0
1639453200000|2021-12-14 03:40:00|7316.6|7311.6|7318.7|7313.7|7318.9|7313.9|7314.6|7309.6|0
1639453500000|2021-12-14 03:45:00|7318.6|7313.6|7319.8|7314.8|7320.3|7315.3|7318.2|7313.2|0
1639453800000|2021-12-14 03:50:00|7319.9|7314.9|7321.9|7316.9|7323.4|7318.4|7319.8|7314.8|0
1639454100000|2021-12-14 03:55:00|7321.8|7316.8|7323.7|7318.7|7324.3|7319.3|7321.2|7316.2|0
1639454400000|2021-12-14 04:00:00|7323.8|7318.8|7324.1|7319.1|7325|7320|7323|7318|0
1639454700000|2021-12-14 04:05:00|7324.2|7319.2|7324.3|7319.3|7324.4|7319.4|7323.1|7318.1|0
1639455000000|2021-12-14 04:10:00|7324.1|7319.1|7322.5|7317.5|7324.5|7319.5|7322.5|7317.5|0
1639455300000|2021-12-14 04:15:00|7322.2|7317.2|7323.3|7318.3|7324.1|7319.1|7322.2|7317.2|0
1639455600000|2021-12-14 04:20:00|7323.2|7318.2|7322.1|7317.1|7323.5|7318.5|7322|7317|0
1639455900000|2021-12-14 04:25:00|7322.2|7317.2|7321.5|7316.5|7322.5|7317.5|7320.9|7315.9|0
1639456200000|2021-12-14 04:30:00|7321.4|7316.4|7322.3|7317.3|7322.9|7317.9|7320.7|7315.7|0
1639456500000|2021-12-14 04:35:00|7322.5|7317.5|7322.5|7317.5|7323.1|7318.1|7321.8|7316.8|0
1639456800000|2021-12-14 04:40:00|7322.6|7317.6|7323.4|7318.4|7323.6|7318.6|7322.3|7317.3|0
1639457100000|2021-12-14 04:45:00|7323.3|7318.3|7323.6|7318.6|7324.1|7319.1|7322.7|7317.7|0
1639457400000|2021-12-14 04:50:00|7323.3|7318.3|7321.6|7316.6|7324.5|7319.5|7321.5|7316.5|0
1639457700000|2021-12-14 04:55:00|7321.5|7316.5|7323.7|7318.7|7323.8|7318.8|7321.4|7316.4|0
1639458000000|2021-12-14 05:00:00|7323.6|7318.6|7324.6|7319.6|7324.6|7319.6|7322.9|7317.9|0
1639458300000|2021-12-14 05:05:00|7324.5|7319.5|7323.6|7318.6|7324.5|7319.5|7323.3|7318.3|0
1639458600000|2021-12-14 05:10:00|7323.5|7318.5|7323.5|7318.5|7324.9|7319.9|7323.3|7318.3|0
1639458900000|2021-12-14 05:15:00|7323.6|7318.6|7322.5|7317.5|7323.6|7318.6|7322.4|7317.4|0
1639459200000|2021-12-14 05:20:00|7322.6|7317.6|7322.1|7317.1|7323.1|7318.1|7321.8|7316.8|0
1639459500000|2021-12-14 05:25:00|7322|7317|7323.4|7318.4|7323.6|7318.6|7321.6|7316.6|0
1639459800000|2021-12-14 05:30:00|7323.5|7318.5|7322.8|7317.8|7324.9|7319.9|7321.5|7316.5|0
1639460100000|2021-12-14 05:35:00|7322.7|7317.7|7323.6|7318.6|7324.3|7319.3|7322.3|7317.3|0
1639460400000|2021-12-14 05:40:00|7323.4|7318.4|7322.5|7317.5|7324.2|7319.2|7322.3|7317.3|0
1639460700000|2021-12-14 05:45:00|7322.4|7317.4|7322.4|7317.4|7322.9|7317.9|7321.4|7316.4|0
1639461000000|2021-12-14 05:50:00|7322.3|7317.3|7320.8|7315.8|7322.7|7317.7|7320.7|7315.7|0
1639461300000|2021-12-14 05:55:00|7320.9|7315.9|7322.5|7317.5|7323.3|7318.3|7320.7|7315.7|0
1639461600000|2021-12-14 06:00:00|7322.4|7317.4|7322.7|7317.7|7323.1|7318.1|7320.6|7315.6|0
1639461900000|2021-12-14 06:05:00|7322.8|7317.8|7322|7317|7323.1|7318.1|7321.5|7316.5|0
1639462200000|2021-12-14 06:10:00|7321.8|7316.8|7321.5|7316.5|7322|7317|7318.6|7313.6|0
1639462500000|2021-12-14 06:15:00|7321.7|7316.7|7320.2|7315.2|7322.4|7317.4|7319.3|7314.3|0
1639462800000|2021-12-14 06:20:00|7320.1|7315.1|7322.9|7317.9|7323.3|7318.3|7320.1|7315.1|0
1639463100000|2021-12-14 06:25:00|7322.8|7317.8|7322.7|7317.7|7323.8|7318.8|7322.1|7317.1|0
1639463400000|2021-12-14 06:30:00|7322.8|7317.8|7322.6|7317.6|7323.4|7318.4|7321.9|7316.9|0
1639463700000|2021-12-14 06:35:00|7322.4|7317.4|7321.7|7316.7|7322.5|7317.5|7321.6|7316.6|0
1639464000000|2021-12-14 06:40:00|7321.6|7316.6|7322.1|7317.1|7322.3|7317.3|7321.5|7316.5|0
1639464300000|2021-12-14 06:45:00|7322.2|7317.2|7324|7319|7325.5|7320.5|7322.1|7317.1|0
1639464600000|2021-12-14 06:50:00|7323.9|7318.9|7323|7318|7324.5|7319.5|7322.6|7317.6|0
1639464900000|2021-12-14 06:55:00|7322.9|7317.9|7321|7316|7323|7318|7320.6|7315.6|0
1639465200000|2021-12-14 07:00:00|7321.5|7316.5|7322.4|7317.4|7322.7|7317.7|7320.2|7315.2|0
1639465500000|2021-12-14 07:05:00|7322.2|7317.2|7320.1|7315.1|7322.9|7317.9|7319.8|7314.8|0
1639465800000|2021-12-14 07:10:00|7319.9|7314.9|7322.8|7317.8|7323|7318|7319.4|7314.4|0
1639466100000|2021-12-14 07:15:00|7322.9|7317.9|7329.7|7324.7|7329.8|7324.8|7322.4|7317.4|0
1639466400000|2021-12-14 07:20:00|7329.6|7324.6|7327.3|7322.3|7330.8|7325.8|7326.8|7321.8|0
1639466700000|2021-12-14 07:25:00|7327.5|7322.5|7327.1|7322.1|7327.8|7322.8|7326.3|7321.3|0
1639467000000|2021-12-14 07:30:00|7327.4|7322.4|7327.8|7322.8|7329.4|7324.4|7326.9|7321.9|0
1639467300000|2021-12-14 07:35:00|7327.9|7322.9|7328|7323|7329|7324|7327.4|7322.4|0
1639467600000|2021-12-14 07:40:00|7328.1|7323.1|7330.2|7325.2|7331.7|7326.7|7328.1|7323.1|0
1639467900000|2021-12-14 07:45:00|7330.5|7325.5|7328.7|7323.7|7331|7326|7327.5|7322.5|0
1639468200000|2021-12-14 07:50:00|7328.8|7323.8|7330.7|7325.7|7331|7326|7328.7|7323.7|0
1639468500000|2021-12-14 07:55:00|7330.8|7325.8|7330.3|7325.3|7331.9|7326.9|7329.6|7324.6|0
1639468800000|2021-12-14 08:00:00|7330.4|7325.4|7333.6|7328.6|7335.8|7330.8|7330.2|7325.2|0
1639469100000|2021-12-14 08:05:00|7333.7|7328.7|7336|7331|7336.8|7331.8|7333.5|7328.5|0
1639469400000|2021-12-14 08:10:00|7336.1|7331.1|7337|7332|7337.9|7332.9|7335.8|7330.8|0
1639469700000|2021-12-14 08:15:00|7336.3|7331.3|7334.4|7329.4|7337|7332|7333.7|7328.7|0
1639470000000|2021-12-14 08:20:00|7334.5|7329.5|7336.8|7331.8|7338|7333|7334.3|7329.3|0
1639470300000|2021-12-14 08:25:00|7336.7|7331.7|7334.6|7329.6|7337.7|7332.7|7333.8|7328.8|0
1639470600000|2021-12-14 08:30:00|7334.5|7329.5|7334.7|7329.7|7336.3|7331.3|7332.5|7327.5|0
1639470900000|2021-12-14 08:35:00|7334.8|7329.8|7335.9|7330.9|7336.1|7331.1|7332.2|7327.2|0
1639471200000|2021-12-14 08:40:00|7335.8|7330.8|7336.3|7331.3|7337.1|7332.1|7334.3|7329.3|0
1639471500000|2021-12-14 08:45:00|7336.1|7331.1|7332.8|7327.8|7336.6|7331.6|7332.6|7327.6|0
1639471800000|2021-12-14 08:50:00|7332.9|7327.9|7332.5|7327.5|7334.3|7329.3|7331.8|7326.8|0
1639472100000|2021-12-14 08:55:00|7332.4|7327.4|7330.2|7325.2|7334.3|7329.3|7329.9|7324.9|0
1639472400000|2021-12-14 09:00:00|7330.1|7325.1|7331|7328|7332.4|7329.4|7321|7318|0
1639472700000|2021-12-14 09:05:00|7330.1|7327.1|7331.8|7328.8|7334.9|7331.9|7326.5|7323.5|0
1639473000000|2021-12-14 09:10:00|7329.9|7326.9|7317.5|7314.5|7330.7|7327.7|7314.1|7311.1|0
1639473300000|2021-12-14 09:15:00|7317.6|7314.6|7322.7|7319.7|7325.8|7322.8|7315.5|7312.5|0
1639473600000|2021-12-14 09:20:00|7322.5|7319.5|7316.1|7313.1|7326.8|7323.8|7316|7313|0
1639473900000|2021-12-14 09:25:00|7315.9|7312.9|7309.7|7306.7|7319.5|7316.5|7309.7|7306.7|0
1639474200000|2021-12-14 09:30:00|7310|7307|7307.2|7304.2|7313.9|7310.9|7304.9|7301.9|0
1639474500000|2021-12-14 09:35:00|7305.1|7302.1|7286.9|7283.9|7308.6|7305.6|7286.1|7283.1|0
1639474800000|2021-12-14 09:40:00|7289.6|7286.6|7275.4|7272.4|7289.6|7286.6|7271.9|7268.9|0
1639475100000|2021-12-14 09:45:00|7275.2|7272.2|7267.3|7264.3|7280.2|7277.2|7259|7256|0
1639475400000|2021-12-14 09:50:00|7266.1|7263.1|7243.6|7240.6|7270.5|7267.5|7243.1|7240.1|0
1639475700000|2021-12-14 09:55:00|7242|7239|7240.4|7237.4|7246.4|7243.4|7235|7232|0
1639476000000|2021-12-14 10:00:00|7239.6|7236.6|7243.3|7240.3|7249.3|7246.3|7239.1|7236.1|0
1639476300000|2021-12-14 10:05:00|7243.5|7240.5|7253.1|7250.1|7256.2|7253.2|7241.4|7238.4|0
1639476600000|2021-12-14 10:10:00|7252.7|7249.7|7252.2|7249.2|7258.4|7255.4|7246.8|7243.8|0
1639476900000|2021-12-14 10:15:00|7252.3|7249.3|7255.9|7252.9|7258.6|7255.6|7248.8|7245.8|0
1639477200000|2021-12-14 10:20:00|7255.3|7252.3|7254.1|7251.1|7262.9|7259.9|7252.6|7249.6|0
1639477500000|2021-12-14 10:25:00|7253.8|7250.8|7254.7|7251.7|7260.9|7257.9|7247|7244|0
1639477800000|2021-12-14 10:30:00|7255.1|7252.1|7264.9|7261.9|7266.4|7263.4|7253.7|7250.7|0
1639478100000|2021-12-14 10:35:00|7264.5|7261.5|7264.4|7261.4|7266.4|7263.4|7261.7|7258.7|0
1639478400000|2021-12-14 10:40:00|7264|7261|7256.8|7253.8|7265.3|7262.3|7256.7|7253.7|0
1639478700000|2021-12-14 10:45:00|7256.6|7253.6|7253.1|7250.1|7261.7|7258.7|7251|7248|0
1639479000000|2021-12-14 10:50:00|7253.3|7250.3|7252.9|7249.9|7255|7252|7246.3|7243.3|0
1639479300000|2021-12-14 10:55:00|7253|7250|7254.5|7251.5|7257|7254|7252.4|7249.4|0
1639479600000|2021-12-14 11:00:00|7254.3|7251.3|7252.5|7249.5|7255.2|7252.2|7251|7248|0
1639479900000|2021-12-14 11:05:00|7252.6|7249.6|7258.5|7255.5|7258.6|7255.6|7252.5|7249.5|0
1639480200000|2021-12-14 11:10:00|7258.6|7255.6|7256.6|7253.6|7260.3|7257.3|7256.6|7253.6|0
1639480500000|2021-12-14 11:15:00|7256.7|7253.7|7254.6|7251.6|7260.9|7257.9|7254.5|7251.5|0
1639480800000|2021-12-14 11:20:00|7254.5|7251.5|7261.2|7258.2|7261.9|7258.9|7254.3|7251.3|0
1639481100000|2021-12-14 11:25:00|7261|7258|7259.8|7256.8|7266.4|7263.4|7257|7254|0
1639481400000|2021-12-14 11:30:00|7255.7|7252.7|7256.9|7253.9|7263.7|7260.7|7255.2|7252.2|0
1639481700000|2021-12-14 11:35:00|7256.8|7253.8|7255.8|7252.8|7257.2|7254.2|7252.1|7249.1|0
1639482000000|2021-12-14 11:40:00|7256|7253|7258.7|7255.7|7259.1|7256.1|7255.2|7252.2|0
1639482300000|2021-12-14 11:45:00|7257.5|7254.5|7255.5|7252.5|7261.6|7258.6|7253.2|7250.2|0
1639482600000|2021-12-14 11:50:00|7255.2|7252.2|7253.9|7250.9|7256.5|7253.5|7253.4|7250.4|0
1639482900000|2021-12-14 11:55:00|7254.1|7251.1|7259.2|7256.2|7263.1|7260.1|7253.8|7250.8|0
1639483200000|2021-12-14 12:00:00|7260.7|7257.7|7266.2|7263.2|7266.7|7263.7|7258.2|7255.2|0
1639483500000|2021-12-14 12:05:00|7266.3|7263.3|7271.7|7268.7|7273.9|7270.9|7265.4|7262.4|0
1639483800000|2021-12-14 12:10:00|7271.6|7268.6|7276|7273|7277.3|7274.3|7271|7268|0
1639484100000|2021-12-14 12:15:00|7277.3|7274.3|7279.3|7276.3|7282.1|7279.1|7277|7274|0
1639484400000|2021-12-14 12:20:00|7278.9|7275.9|7286.9|7283.9|7286.9|7283.9|7275.6|7272.6|0
1639484700000|2021-12-14 12:25:00|7285.9|7282.9|7285.2|7282.2|7287.4|7284.4|7281.5|7278.5|0
1639485000000|2021-12-14 12:30:00|7285.1|7282.1|7283.8|7280.8|7287.9|7284.9|7280.1|7277.1|0
1639485300000|2021-12-14 12:35:00|7284|7281|7280.7|7277.7|7285|7282|7279.2|7276.2|0
1639485600000|2021-12-14 12:40:00|7280.6|7277.6|7273.6|7270.6|7280.7|7277.7|7273.4|7270.4|0
1639485900000|2021-12-14 12:45:00|7273.5|7270.5|7276.8|7273.8|7276.8|7273.8|7273.1|7270.1|0
1639486200000|2021-12-14 12:50:00|7276.7|7273.7|7274.7|7271.7|7276.9|7273.9|7273.8|7270.8|0
1639486500000|2021-12-14 12:55:00|7274.4|7271.4|7269.9|7266.9|7274.9|7271.9|7267.4|7264.4|0
1639486800000|2021-12-14 13:00:00|7270.1|7267.1|7273.1|7270.1|7273.8|7270.8|7269.3|7266.3|0
1639487100000|2021-12-14 13:05:00|7272.6|7269.6|7278.2|7275.2|7280|7277|7269.8|7266.8|0
1639487400000|2021-12-14 13:10:00|7278.3|7275.3|7273.9|7270.9|7278.7|7275.7|7273.8|7270.8|0
1639487700000|2021-12-14 13:15:00|7273.8|7270.8|7276.8|7273.8|7277.6|7274.6|7273.8|7270.8|0
1639488000000|2021-12-14 13:20:00|7277|7274|7271|7268|7277|7274|7267.2|7264.2|0
1639488300000|2021-12-14 13:25:00|7271.2|7268.2|7273.8|7270.8|7273.9|7270.9|7267.3|7264.3|0
1639488600000|2021-12-14 13:30:00|7274.1|7271.1|7240.8|7237.8|7274.1|7271.1|7238.7|7235.7|0
1639488900000|2021-12-14 13:35:00|7240.5|7237.5|7229.2|7226.2|7244.5|7241.5|7229|7226|0
1639489200000|2021-12-14 13:40:00|7229|7226|7219.4|7216.4|7233.7|7230.7|7217.4|7214.4|0
1639489500000|2021-12-14 13:45:00|7219.3|7216.3|7214|7211|7219.6|7216.6|7209.7|7206.7|0
1639489800000|2021-12-14 13:50:00|7213.8|7210.8|7212.1|7209.1|7217.1|7214.1|7206.6|7203.6|0
1639490100000|2021-12-14 13:55:00|7211.8|7208.8|7211.7|7208.7|7216.3|7213.3|7207.9|7204.9|0
1639490400000|2021-12-14 14:00:00|7211.8|7208.8|7214.9|7211.9|7217.6|7214.6|7208.5|7205.5|0
1639490700000|2021-12-14 14:05:00|7214.7|7211.7|7198.9|7195.9|7215.1|7212.1|7198.4|7195.4|0
1639491000000|2021-12-14 14:10:00|7198.4|7195.4|7203.2|7200.2|7203.6|7200.6|7196.9|7193.9|0
1639491300000|2021-12-14 14:15:00|7203|7200|7199.6|7196.6|7203.6|7200.6|7199.6|7196.6|0
1639491600000|2021-12-14 14:20:00|7199.9|7196.9|7204|7201|7208.8|7205.8|7199.2|7196.2|0
1639491900000|2021-12-14 14:25:00|7209.6|7206.6|7228|7225|7229.7|7226.7|7206|7203|0
1639492200000|2021-12-14 14:30:00|7225.9|7222.9|7221.7|7219.9|7254.7|7252.9|7205.5|7203.7|0
1639492500000|2021-12-14 14:35:00|7222.2|7220.4|7264.3|7262.5|7272.3|7270.5|7222.2|7220.4|0
1639492800000|2021-12-14 14:40:00|7268.8|7267|7300.1|7298.3|7301.4|7299.6|7263.4|7261.6|0
1639493100000|2021-12-14 14:45:00|7300.3|7298.5|7274.1|7272.3|7305.6|7303.8|7256.2|7254.4|0
1639493400000|2021-12-14 14:50:00|7276.2|7274.4|7264.8|7263|7280.7|7278.9|7248.9|7247.1|0
1639493700000|2021-12-14 14:55:00|7262.1|7260.3|7283.3|7281.5|7295.6|7293.8|7253.8|7252|0
1639494000000|2021-12-14 15:00:00|7281|7279.2|7257.2|7255.4|7287.1|7285.3|7254.9|7253.1|0
1639494300000|2021-12-14 15:05:00|7256.3|7254.5|7266|7264.2|7271|7269.2|7249.1|7247.3|0
1639494600000|2021-12-14 15:10:00|7264.9|7263.1|7247.7|7245.9|7270.1|7268.3|7244.1|7242.3|0
1639494900000|2021-12-14 15:15:00|7247|7245.2|7249.4|7247.6|7255.4|7253.6|7241.3|7239.5|0
1639495200000|2021-12-14 15:20:00|7249.8|7248|7292.7|7290.9|7295.3|7293.5|7243.7|7241.9|0
1639495500000|2021-12-14 15:25:00|7292.3|7290.5|7298.3|7296.5|7310|7308.2|7288.6|7286.8|0
1639495800000|2021-12-14 15:30:00|7298|7296.2|7293.9|7292.1|7311.9|7310.1|7285.5|7283.7|0
1639496100000|2021-12-14 15:35:00|7293.8|7292|7284.4|7282.6|7299.3|7297.5|7281.3|7279.5|0
1639496400000|2021-12-14 15:40:00|7285.3|7283.5|7269.2|7267.4|7288.3|7286.5|7261|7259.2|0
1639496700000|2021-12-14 15:45:00|7269|7267.2|7254|7252.2|7273.9|7272.1|7248|7246.2|0
1639497000000|2021-12-14 15:50:00|7253.6|7251.8|7235.5|7233.7|7255.2|7253.4|7233.9|7232.1|0
1639497300000|2021-12-14 15:55:00|7236.2|7234.4|7230.2|7228.4|7239.7|7237.9|7219.4|7217.6|0
1639497600000|2021-12-14 16:00:00|7227.7|7225.9|7224.2|7222.4|7231.7|7229.9|7212.1|7210.3|0
1639497900000|2021-12-14 16:05:00|7224.5|7222.7|7224|7222.2|7230|7228.2|7218.4|7216.6|0
1639498200000|2021-12-14 16:10:00|7224.2|7222.4|7208.8|7207|7229|7227.2|7208.8|7207|0
1639498500000|2021-12-14 16:15:00|7209.6|7207.8|7228.9|7227.1|7233.7|7231.9|7207.5|7205.7|0
1639498800000|2021-12-14 16:20:00|7226.9|7225.1|7224.2|7222.4|7240.5|7238.7|7220.4|7218.6|0
1639499100000|2021-12-14 16:25:00|7224.6|7222.8|7228.1|7226.3|7230.5|7228.7|7218.3|7216.5|0
1639499400000|2021-12-14 16:30:00|7228|7226.2|7216.3|7214.5|7235.8|7234|7212.9|7211.1|0
1639499700000|2021-12-14 16:35:00|7217.6|7215.8|7199|7197.2|7225.7|7223.9|7196.6|7194.8|0
1639500000000|2021-12-14 16:40:00|7197.2|7195.4|7204.8|7203|7213.4|7211.6|7197.2|7195.4|0
1639500300000|2021-12-14 16:45:00|7204.4|7202.6|7219.4|7217.6|7224.3|7222.5|7203.4|7201.6|0
1639500600000|2021-12-14 16:50:00|7218.8|7217|7216.7|7214.9|7225.6|7223.8|7213.6|7211.8|0
1639500900000|2021-12-14 16:55:00|7216|7214.2|7224.5|7222.7|7227.2|7225.4|7213.6|7211.8|0
1639501200000|2021-12-14 17:00:00|7224.3|7222.5|7215.8|7214|7226.4|7224.6|7215|7213.2|0
1639501500000|2021-12-14 17:05:00|7216.5|7214.7|7225.3|7223.5|7229.4|7227.6|7211.7|7209.9|0
1639501800000|2021-12-14 17:10:00|7225.1|7223.3|7221.5|7219.7|7230.6|7228.8|7219.5|7217.7|0
1639502100000|2021-12-14 17:15:00|7220.3|7218.5|7208.6|7206.8|7222.3|7220.5|7208.5|7206.7|0
1639502400000|2021-12-14 17:20:00|7209|7207.2|7214|7212.2|7217.5|7215.7|7205|7203.2|0
1639502700000|2021-12-14 17:25:00|7213.8|7212|7220|7218.2|7223|7221.2|7209.1|7207.3|0
1639503000000|2021-12-14 17:30:00|7219|7217.2|7220|7218.2|7222.5|7220.7|7211.5|7209.7|0
1639503300000|2021-12-14 17:35:00|7220.1|7218.3|7213.7|7211.9|7222.5|7220.7|7212.9|7211.1|0
1639503600000|2021-12-14 17:40:00|7214.1|7212.3|7210.3|7208.5|7220.8|7219|7210.3|7208.5|0
1639503900000|2021-12-14 17:45:00|7209.9|7208.1|7206.3|7204.5|7215|7213.2|7205.2|7203.4|0
1639504200000|2021-12-14 17:50:00|7205.2|7203.4|7214.8|7213|7215.2|7213.4|7204.7|7202.9|0
1639504500000|2021-12-14 17:55:00|7214.7|7212.9|7220.3|7218.5|7221.9|7220.1|7207.1|7205.3|0
1639504800000|2021-12-14 18:00:00|7219.6|7217.8|7235.2|7233.4|7237.2|7235.4|7214.4|7212.6|0
1639505100000|2021-12-14 18:05:00|7235.1|7233.3|7238.2|7236.4|7243.8|7242|7233.5|7231.7|0
1639505400000|2021-12-14 18:10:00|7237.6|7235.8|7237.4|7235.6|7244.2|7242.4|7229.1|7227.3|0
1639505700000|2021-12-14 18:15:00|7237.7|7235.9|7234|7232.2|7242.3|7240.5|7231.7|7229.9|0
1639506000000|2021-12-14 18:20:00|7234.2|7232.4|7232.4|7230.6|7238.4|7236.6|7227.2|7225.4|0
1639506300000|2021-12-14 18:25:00|7232.7|7230.9|7234.8|7233|7237.5|7235.7|7229.9|7228.1|0
1639506600000|2021-12-14 18:30:00|7233.9|7232.1|7226|7224.2|7234.7|7232.9|7225.6|7223.8|0
1639506900000|2021-12-14 18:35:00|7225.7|7223.9|7229.3|7227.5|7230.3|7228.5|7223.2|7221.4|0
1639507200000|2021-12-14 18:40:00|7229|7227.2|7217.8|7216|7229.7|7227.9|7217.8|7216|0
1639507500000|2021-12-14 18:45:00|7218.2|7216.4|7217.7|7215.9|7222.4|7220.6|7217.7|7215.9|0
1639507800000|2021-12-14 18:50:00|7218.1|7216.3|7218.8|7217|7225.6|7223.8|7216.6|7214.8|0
1639508100000|2021-12-14 18:55:00|7219.3|7217.5|7216|7214.2|7219.8|7218|7210.6|7208.8|0
1639508400000|2021-12-14 19:00:00|7216.1|7214.3|7226.6|7224.8|7230.1|7228.3|7211.1|7209.3|0
1639508700000|2021-12-14 19:05:00|7226.4|7224.6|7254.5|7252.7|7255.4|7253.6|7225.1|7223.3|0
1639509000000|2021-12-14 19:10:00|7254.3|7252.5|7257.1|7255.3|7264.7|7262.9|7252.2|7250.4|0
1639509300000|2021-12-14 19:15:00|7257.2|7255.4|7257.8|7256|7263.5|7261.7|7254.3|7252.5|0
1639509600000|2021-12-14 19:20:00|7258|7256.2|7273.1|7271.3|7273.5|7271.7|7249.8|7248|0
1639509900000|2021-12-14 19:25:00|7273.4|7271.6|7267.9|7266.1|7278.2|7276.4|7266.3|7264.5|0
1639510200000|2021-12-14 19:30:00|7268.5|7266.7|7279.7|7277.9|7281.1|7279.3|7265.4|7263.6|0
1639510500000|2021-12-14 19:35:00|7279.5|7277.7|7271.6|7269.8|7279.5|7277.7|7266.4|7264.6|0
1639510800000|2021-12-14 19:40:00|7271.8|7270|7278.8|7277|7279.6|7277.8|7269|7267.2|0
1639511100000|2021-12-14 19:45:00|7278.6|7276.8|7271.5|7269.7|7287.3|7285.5|7270.9|7269.1|0
1639511400000|2021-12-14 19:50:00|7271.4|7269.6|7269.5|7267.7|7271.5|7269.7|7260|7258.2|0
1639511700000|2021-12-14 19:55:00|7269.3|7267.5|7270.8|7269|7272.4|7270.6|7262.5|7260.7|0
1639512000000|2021-12-14 20:00:00|7271|7269.2|7296.7|7294.9|7297.1|7295.3|7268.6|7266.8|0
1639512300000|2021-12-14 20:05:00|7296.5|7294.7|7303.7|7301.9|7304|7302.2|7292|7290.2|0
1639512600000|2021-12-14 20:10:00|7302.9|7301.1|7300.2|7298.4|7310.9|7309.1|7297.5|7295.7|0
1639512900000|2021-12-14 20:15:00|7299.8|7298|7310.7|7308.9|7311|7309.2|7294.8|7293|0
1639513200000|2021-12-14 20:20:00|7310.8|7309|7315.1|7313.3|7315.1|7313.3|7303.1|7301.3|0
1639513500000|2021-12-14 20:25:00|7315.3|7313.5|7325.9|7324.1|7328.8|7327|7315.3|7313.5|0
1639513800000|2021-12-14 20:30:00|7325.8|7324|7327.2|7325.4|7333.8|7332|7322.2|7320.4|0
1639514100000|2021-12-14 20:35:00|7326.7|7324.9|7315.1|7313.3|7331.3|7329.5|7312.3|7310.5|0
1639514400000|2021-12-14 20:40:00|7314.8|7313|7301.6|7299.8|7321.2|7319.4|7301.4|7299.6|0
1639514700000|2021-12-14 20:45:00|7301.2|7299.4|7296.1|7294.3|7306.4|7304.6|7293.8|7292|0
1639515000000|2021-12-14 20:50:00|7296.6|7294.8|7291.7|7289.9|7306.3|7304.5|7289.8|7288|0
1639515300000|2021-12-14 20:55:00|7292.3|7290.5|7309.9|7308.1|7312.1|7310.3|7292.1|7290.3|0
1639515600000|2021-12-14 21:00:00|7309.8|7308|7315.4|7312.4|7316.9|7313.9|7301.7|7298.7|0
1639515900000|2021-12-14 21:05:00|7315.2|7312.2|7316|7313|7318.5|7315.5|7312.9|7309.9|0
1639516200000|2021-12-14 21:10:00|7316.1|7313.1|7315.3|7312.3|7317.3|7314.3|7315.3|7312.3|0
1639516500000|2021-12-14 21:15:00|7315.4|7312.4|7316|7313|7316.7|7313.7|7315.2|7312.2|0
1639516800000|2021-12-14 21:20:00|7316.1|7313.1|7317.8|7314.8|7317.8|7314.8|7316.1|7313.1|0
1639517100000|2021-12-14 21:25:00|7317.9|7314.9|7317|7314|7318.4|7315.4|7316.9|7313.9|0
1639517400000|2021-12-14 21:30:00|7317.1|7314.1|7318.6|7315.6|7318.6|7315.6|7316.9|7313.9|0
1639517700000|2021-12-14 21:35:00|7318.7|7315.7|7317.1|7314.1|7319.4|7316.4|7316.8|7313.8|0
1639518000000|2021-12-14 21:40:00|7317.2|7314.2|7314.5|7311.5|7317.3|7314.3|7314.1|7311.1|0
1639518300000|2021-12-14 21:45:00|7314.6|7311.6|7313.6|7310.6|7315.1|7312.1|7313.5|7310.5|0
1639518600000|2021-12-14 21:50:00|7313.7|7310.7|7316.7|7313.7|7316.7|7313.7|7313.6|7310.6|0
1639518900000|2021-12-14 21:55:00|7316.8|7313.8|7315.2|7312.2|7316.9|7313.9|7314.2|7311.2|0
1639519200000|2021-12-14 22:00:00|7315.3|7312.3|7314|7311|7315.8|7312.8|7314|7311|0
1639519500000|2021-12-14 22:05:00|7313.9|7310.9|7313.4|7310.4|7314.3|7311.3|7313.2|7310.2|0
1639519800000|2021-12-14 22:10:00|7313.2|7310.2|7312.5|7309.5|7313.2|7310.2|7311.5|7308.5|0
1639520100000|2021-12-14 22:15:00|7311.3|7308.3|7309.8|7306.8|7311.4|7308.4|7308.7|7305.7|0
1639520400000|2021-12-14 22:20:00|7309.7|7306.7|7308.5|7305.5|7309.8|7306.8|7308.3|7305.3|0
1639520700000|2021-12-14 22:25:00|7308.6|7305.6|7307.1|7304.1|7308.7|7305.7|7307.1|7304.1|0
1639521000000|2021-12-14 22:30:00|7307.3|7304.3|7307|7304|7307.7|7304.7|7307|7304|0
1639521300000|2021-12-14 22:35:00|7306.9|7303.9|7305.6|7302.6|7307.1|7304.1|7305.5|7302.5|0
1639521600000|2021-12-14 22:40:00|7305.7|7302.7|7305.5|7302.5|7306.5|7303.5|7305.3|7302.3|0
1639521900000|2021-12-14 22:45:00|7305.4|7302.4|7305.5|7302.5|7305.6|7302.6|7304.7|7301.7|0
1639522200000|2021-12-14 22:50:00|7305.6|7302.6|7305.6|7302.6|7305.8|7302.8|7304.9|7301.9|0
1639522500000|2021-12-14 22:55:00|7305.8|7302.8|7306.8|7303.8|7307.1|7304.1|7305.6|7302.6|0
1639522800000|2021-12-14 23:00:00|7307|7304|7311|7308|7311|7308|7307|7304|0
1639523100000|2021-12-14 23:05:00|7310.6|7307.6|7310.5|7307.5|7311.4|7308.4|7308.8|7305.8|0
1639523400000|2021-12-14 23:10:00|7310.6|7307.6|7316.9|7313.9|7317.5|7314.5|7310.6|7307.6|0
1639523700000|2021-12-14 23:15:00|7317|7314|7317.1|7314.1|7318|7315|7316.7|7313.7|0
1639524000000|2021-12-14 23:20:00|7317|7314|7314.6|7311.6|7317.3|7314.3|7314.1|7311.1|0
1639524300000|2021-12-14 23:25:00|7315|7312|7309.8|7306.8|7315|7312|7308.7|7305.7|0
1639524600000|2021-12-14 23:30:00|7309.9|7306.9|7308|7305|7309.9|7306.9|7307|7304|0
1639524900000|2021-12-14 23:35:00|7307.9|7304.9|7307.1|7304.1|7308.9|7305.9|7307|7304|0
1639525200000|2021-12-14 23:40:00|7307.2|7304.2|7303.5|7300.5|7307.4|7304.4|7303.1|7300.1|0
1639525500000|2021-12-14 23:45:00|7303.7|7300.7|7303.1|7300.1|7304.2|7301.2|7302.2|7299.2|0
1639525800000|2021-12-14 23:50:00|7303|7300|7304.5|7301.5|7304.6|7301.6|7302.8|7299.8|0
1639526100000|2021-12-14 23:55:00|7304.6|7301.6|7304.5|7301.5|7305.9|7302.9|7304.5|7301.5|0
1639526400000|2021-12-15 00:00:00|7304.4|7301.4|7304.3|7301.3|7305.1|7302.1|7303.6|7300.6|0
1639526700000|2021-12-15 00:05:00|7304.5|7301.5|7310.8|7307.8|7311.1|7308.1|7304.5|7301.5|0
1639527000000|2021-12-15 00:10:00|7310.7|7307.7|7310.3|7307.3|7311|7308|7309.5|7306.5|0
1639527300000|2021-12-15 00:15:00|7310.5|7307.5|7309.8|7306.8|7310.7|7307.7|7309.4|7306.4|0
1639527600000|2021-12-15 00:20:00|7309.6|7306.6|7309.2|7306.2|7309.6|7306.6|7308.5|7305.5|0
1639527900000|2021-12-15 00:25:00|7309.5|7306.5|7312.4|7309.4|7312.4|7309.4|7309.5|7306.5|0
1639528200000|2021-12-15 00:30:00|7312.5|7309.5|7312.5|7309.5|7313.1|7310.1|7312|7309|0
1639528500000|2021-12-15 00:35:00|7312.6|7309.6|7311.9|7308.9|7312.7|7309.7|7311|7308|0
1639528800000|2021-12-15 00:40:00|7312|7309|7311.3|7308.3|7312.5|7309.5|7311.3|7308.3|0
1639529100000|2021-12-15 00:45:00|7311.2|7308.2|7309.7|7306.7|7311.4|7308.4|7309.1|7306.1|0
1639529400000|2021-12-15 00:50:00|7309.8|7306.8|7309.2|7306.2|7310.6|7307.6|7308.7|7305.7|0
1639529700000|2021-12-15 00:55:00|7308.8|7305.8|7312.7|7307.7|7312.7|7309|7308.2|7305.2|0
1639530000000|2021-12-15 01:00:00|7312.5|7307.5|7312.7|7307.7|7313.6|7308.6|7310|7305|0
1639530300000|2021-12-15 01:05:00|7312.6|7307.6|7310.7|7305.7|7313.5|7308.5|7310.5|7305.5|0
1639530600000|2021-12-15 01:10:00|7310.8|7305.8|7307.4|7302.4|7311.4|7306.4|7307.2|7302.2|0
1639530900000|2021-12-15 01:15:00|7307.5|7302.5|7303.1|7298.1|7307.7|7302.7|7299.6|7294.6|0
1639531200000|2021-12-15 01:20:00|7303.3|7298.3|7304.6|7299.6|7306.8|7301.8|7302.6|7297.6|0
1639531500000|2021-12-15 01:25:00|7304.4|7299.4|7296.5|7291.5|7305.9|7300.9|7295.8|7290.8|0
1639531800000|2021-12-15 01:30:00|7296.4|7291.4|7296|7291|7300.6|7295.6|7294.7|7289.7|0
1639532100000|2021-12-15 01:35:00|7296.2|7291.2|7303|7298|7303|7298|7294.3|7289.3|0
1639532400000|2021-12-15 01:40:00|7303.4|7298.4|7304.5|7299.5|7306|7301|7303.3|7298.3|0
1639532700000|2021-12-15 01:45:00|7304.4|7299.4|7304.8|7299.8|7307.1|7302.1|7302.8|7297.8|0
1639533000000|2021-12-15 01:50:00|7304.9|7299.9|7306.6|7301.6|7307.8|7302.8|7304.1|7299.1|0
1639533300000|2021-12-15 01:55:00|7306.5|7301.5|7309.4|7304.4|7310.6|7305.6|7306.4|7301.4|0
1639533600000|2021-12-15 02:00:00|7309|7304|7309.1|7304.1|7312.1|7307.1|7308.3|7303.3|0
1639533900000|2021-12-15 02:05:00|7309|7304|7307.6|7302.6|7310.4|7305.4|7307.1|7302.1|0
1639534200000|2021-12-15 02:10:00|7307.7|7302.7|7308.1|7303.1|7308.5|7303.5|7306.3|7301.3|0
1639534500000|2021-12-15 02:15:00|7308.3|7303.3|7302.8|7297.8|7309.2|7304.2|7302.1|7297.1|0
1639534800000|2021-12-15 02:20:00|7302.4|7297.4|7306.1|7301.1|7306.1|7301.1|7302|7297|0
1639535100000|2021-12-15 02:25:00|7306|7301|7303.6|7298.6|7306|7301|7301.5|7296.5|0
1639535400000|2021-12-15 02:30:00|7303.7|7298.7|7308.3|7303.3|7309.1|7304.1|7302.8|7297.8|0
1639535700000|2021-12-15 02:35:00|7308.4|7303.4|7310.2|7305.2|7311.3|7306.3|7307.3|7302.3|0
1639536000000|2021-12-15 02:40:00|7310.1|7305.1|7308.7|7303.7|7311.7|7306.7|7307.6|7302.6|0
1639536300000|2021-12-15 02:45:00|7308.8|7303.8|7309.3|7304.3|7310.2|7305.2|7307.8|7302.8|0
1639536600000|2021-12-15 02:50:00|7309.2|7304.2|7310.1|7305.1|7311.5|7306.5|7308.8|7303.8|0
1639536900000|2021-12-15 02:55:00|7310.2|7305.2|7310.8|7305.8|7311.8|7306.8|7308.6|7303.6|0
1639537200000|2021-12-15 03:00:00|7310.9|7305.9|7310.3|7305.3|7313.1|7308.1|7309.2|7304.2|0
1639537500000|2021-12-15 03:05:00|7310.1|7305.1|7310.7|7305.7|7311|7306|7309.9|7304.9|0
1639537800000|2021-12-15 03:10:00|7310.6|7305.6|7311.7|7306.7|7313.1|7308.1|7310|7305|0
1639538100000|2021-12-15 03:15:00|7311.8|7306.8|7311|7306|7311.8|7306.8|7309.2|7304.2|0
1639538400000|2021-12-15 03:20:00|7311.1|7306.1|7310.9|7305.9|7312.1|7307.1|7310.7|7305.7|0
1639538700000|2021-12-15 03:25:00|7310.8|7305.8|7309|7304|7310.8|7305.8|7308.8|7303.8|0
1639539000000|2021-12-15 03:30:00|7308.9|7303.9|7309.7|7304.7|7310.8|7305.8|7308.9|7303.9|0
1639539300000|2021-12-15 03:35:00|7309.9|7304.9|7311.2|7306.2|7311.2|7306.2|7309.3|7304.3|0
1639539600000|2021-12-15 03:40:00|7311.1|7306.1|7311.9|7306.9|7312.2|7307.2|7310.6|7305.6|0
1639539900000|2021-12-15 03:45:00|7312.1|7307.1|7312.4|7307.4|7313.4|7308.4|7311.6|7306.6|0
1639540200000|2021-12-15 03:50:00|7312.5|7307.5|7312.2|7307.2|7313.3|7308.3|7311.6|7306.6|0
1639540500000|2021-12-15 03:55:00|7312.1|7307.1|7311.9|7306.9|7312.7|7307.7|7311.3|7306.3|0
1639540800000|2021-12-15 04:00:00|7312|7307|7311.9|7306.9|7312.8|7307.8|7311.8|7306.8|0
1639541100000|2021-12-15 04:05:00|7312|7307|7312.4|7307.4|7312.7|7307.7|7311.3|7306.3|0
1639541400000|2021-12-15 04:10:00|7312.1|7307.1|7312.2|7307.2|7312.4|7307.4|7311.3|7306.3|0
1639541700000|2021-12-15 04:15:00|7312.1|7307.1|7313.2|7308.2|7314.4|7309.4|7311.3|7306.3|0
1639542000000|2021-12-15 04:20:00|7313.1|7308.1|7312.5|7307.5|7313.7|7308.7|7311.5|7306.5|0
1639542300000|2021-12-15 04:25:00|7312.6|7307.6|7310.4|7305.4|7312.8|7307.8|7310.3|7305.3|0
1639542600000|2021-12-15 04:30:00|7310.6|7305.6|7312.8|7307.8|7312.8|7307.8|7310.6|7305.6|0
1639542900000|2021-12-15 04:35:00|7312.9|7307.9|7313.4|7308.4|7313.6|7308.6|7312|7307|0
1639543200000|2021-12-15 04:40:00|7313.1|7308.1|7313.1|7308.1|7314.4|7309.4|7313|7308|0
1639543500000|2021-12-15 04:45:00|7313|7308|7313.6|7308.6|7313.8|7308.8|7312.5|7307.5|0
1639543800000|2021-12-15 04:50:00|7313.7|7308.7|7312.5|7307.5|7313.8|7308.8|7312.3|7307.3|0
1639544100000|2021-12-15 04:55:00|7312.9|7307.9|7313|7308|7313.2|7308.2|7312.3|7307.3|0
1639544400000|2021-12-15 05:00:00|7312.9|7307.9|7313.2|7308.2|7313.4|7308.4|7311.5|7306.5|0
1639544700000|2021-12-15 05:05:00|7313.1|7308.1|7309.9|7304.9|7313.7|7308.7|7309.9|7304.9|0
1639545000000|2021-12-15 05:10:00|7310|7305|7309.4|7304.4|7310.1|7305.1|7307.7|7302.7|0
1639545300000|2021-12-15 05:15:00|7309.2|7304.2|7309.2|7304.2|7311|7306|7308.9|7303.9|0
1639545600000|2021-12-15 05:20:00|7309|7304|7309.5|7304.5|7309.8|7304.8|7307|7302|0
1639545900000|2021-12-15 05:25:00|7309.4|7304.4|7311.1|7306.1|7311.3|7306.3|7309.1|7304.1|0
1639546200000|2021-12-15 05:30:00|7311|7306|7317.1|7312.1|7318.3|7313.3|7310.4|7305.4|0
1639546500000|2021-12-15 05:35:00|7317|7312|7316.2|7311.2|7317.1|7312.1|7315.5|7310.5|0
1639546800000|2021-12-15 05:40:00|7316.1|7311.1|7317.1|7312.1|7318.3|7313.3|7316.1|7311.1|0
1639547100000|2021-12-15 05:45:00|7317.2|7312.2|7320.6|7315.6|7320.6|7315.6|7317.2|7312.2|0
1639547400000|2021-12-15 05:50:00|7320.5|7315.5|7319.8|7314.8|7321|7316|7319.5|7314.5|0
1639547700000|2021-12-15 05:55:00|7319.9|7314.9|7320.8|7315.8|7321.1|7316.1|7318|7313|0
1639548000000|2021-12-15 06:00:00|7321.6|7316.6|7324.1|7319.1|7325.6|7320.6|7319.7|7314.7|0
1639548300000|2021-12-15 06:05:00|7324.3|7319.3|7322.9|7317.9|7325.9|7320.9|7322.7|7317.7|0
1639548600000|2021-12-15 06:10:00|7322.8|7317.8|7322.8|7317.8|7323.9|7318.9|7319.7|7314.7|0
1639548900000|2021-12-15 06:15:00|7323|7318|7322|7317|7324.3|7319.3|7321.6|7316.6|0
1639549200000|2021-12-15 06:20:00|7322.3|7317.3|7320|7315|7323.1|7318.1|7319.3|7314.3|0
1639549500000|2021-12-15 06:25:00|7319.9|7314.9|7318.6|7313.6|7320|7315|7318.4|7313.4|0
1639549800000|2021-12-15 06:30:00|7318.7|7313.7|7309.6|7304.6|7319.7|7314.7|7309.4|7304.4|0
1639550100000|2021-12-15 06:35:00|7309.5|7304.5|7311|7306|7311.7|7306.7|7308.2|7303.2|0
1639550400000|2021-12-15 06:40:00|7311.1|7306.1|7308.9|7303.9|7311.9|7306.9|7308.1|7303.1|0
1639550700000|2021-12-15 06:45:00|7308.7|7303.7|7310.3|7305.3|7310.6|7305.6|7308.3|7303.3|0
1639551000000|2021-12-15 06:50:00|7310|7305|7305.4|7300.4|7310.5|7305.5|7305.3|7300.3|0
1639551300000|2021-12-15 06:55:00|7305.2|7300.2|7307.9|7302.9|7307.9|7302.9|7304.5|7299.5|0
1639551600000|2021-12-15 07:00:00|7307|7302|7301|7296|7309.3|7304.3|7300.1|7295.1|0
1639551900000|2021-12-15 07:05:00|7301.1|7296.1|7303.1|7298.1|7304.5|7299.5|7301.1|7296.1|0
1639552200000|2021-12-15 07:10:00|7303.2|7298.2|7303.1|7298.1|7303.8|7298.8|7299.3|7294.3|0
1639552500000|2021-12-15 07:15:00|7303.2|7298.2|7305.2|7300.2|7306.2|7301.2|7302.6|7297.6|0
1639552800000|2021-12-15 07:20:00|7305.3|7300.3|7306|7301|7307.4|7302.4|7303.5|7298.5|0
1639553100000|2021-12-15 07:25:00|7305.8|7300.8|7305.9|7300.9|7306.9|7301.9|7304.1|7299.1|0
1639553400000|2021-12-15 07:30:00|7305.8|7300.8|7307.5|7302.5|7307.5|7302.5|7304.2|7299.2|0
1639553700000|2021-12-15 07:35:00|7307.6|7302.6|7314.6|7309.6|7316.8|7311.8|7307.6|7302.6|0
1639554000000|2021-12-15 07:40:00|7315|7310|7317.6|7312.6|7317.6|7312.6|7314.8|7309.8|0
1639554300000|2021-12-15 07:45:00|7317.7|7312.7|7317.4|7312.4|7320.5|7315.5|7316.9|7311.9|0
1639554600000|2021-12-15 07:50:00|7317.5|7312.5|7317.5|7312.5|7318.4|7313.4|7315.5|7310.5|0
1639554900000|2021-12-15 07:55:00|7317.3|7312.3|7313|7308|7317.8|7312.8|7312.3|7307.3|0
1639555200000|2021-12-15 08:00:00|7312.9|7307.9|7317.5|7312.5|7321.4|7316.4|7312.5|7307.5|0
1639555500000|2021-12-15 08:05:00|7317.6|7312.6|7322.8|7317.8|7323.1|7318.1|7316.5|7311.5|0
1639555800000|2021-12-15 08:10:00|7323|7318|7318.1|7313.1|7323.3|7318.3|7317.7|7312.7|0
1639556100000|2021-12-15 08:15:00|7318|7313|7323.4|7318.4|7323.5|7318.5|7317.8|7312.8|0
1639556400000|2021-12-15 08:20:00|7323.3|7318.3|7319.8|7314.8|7324.2|7319.2|7319.7|7314.7|0
1639556700000|2021-12-15 08:25:00|7319.7|7314.7|7312.8|7307.8|7320.3|7315.3|7312.8|7307.8|0
1639557000000|2021-12-15 08:30:00|7312.9|7307.9|7309.8|7304.8|7316.3|7311.3|7309.6|7304.6|0
1639557300000|2021-12-15 08:35:00|7309.9|7304.9|7308.2|7303.2|7311.5|7306.5|7304.9|7299.9|0
1639557600000|2021-12-15 08:40:00|7308.1|7303.1|7309|7304|7309.5|7304.5|7304.4|7299.4|0
1639557900000|2021-12-15 08:45:00|7309.1|7304.1|7306.8|7301.8|7310.2|7305.2|7306.8|7301.8|0
1639558200000|2021-12-15 08:50:00|7306.7|7301.7|7311.1|7306.1|7313.2|7308.2|7305.8|7300.8|0
1639558500000|2021-12-15 08:55:00|7311.3|7306.3|7307|7302|7311.9|7306.9|7305.9|7300.9|0
1639558800000|2021-12-15 09:00:00|7307.1|7302.1|7289.2|7286.2|7307.1|7302.1|7288.6|7285.6|0
1639559100000|2021-12-15 09:05:00|7292|7289|7283.3|7280.3|7297.2|7294.2|7283.3|7280.3|0
1639559400000|2021-12-15 09:10:00|7283.2|7280.2|7273.5|7270.5|7289.2|7286.2|7262.6|7259.6|0
1639559700000|2021-12-15 09:15:00|7266.4|7263.4|7265.8|7262.8|7276.3|7273.3|7254.6|7251.6|0
1639560000000|2021-12-15 09:20:00|7259.1|7256.1|7264.5|7261.5|7264.6|7261.6|7252.7|7249.7|0
1639560300000|2021-12-15 09:25:00|7257|7254|7247.4|7244.4|7258.7|7255.7|7244.3|7241.3|0
1639560600000|2021-12-15 09:30:00|7250.6|7247.6|7257|7254|7264.7|7261.7|7248.2|7245.2|0
1639560900000|2021-12-15 09:35:00|7258.5|7255.5|7264.4|7261.4|7269.6|7266.6|7257|7254|0
1639561200000|2021-12-15 09:40:00|7264.5|7261.5|7254.8|7251.8|7267.9|7264.9|7250.8|7247.8|0
1639561500000|2021-12-15 09:45:00|7253.4|7250.4|7257.4|7254.4|7260|7257|7251.7|7248.7|0
1639561800000|2021-12-15 09:50:00|7256.1|7253.1|7252.2|7249.2|7259.6|7256.6|7250.9|7247.9|0
1639562100000|2021-12-15 09:55:00|7251.8|7248.8|7253.1|7250.1|7260|7257|7249.4|7246.4|0
1639562400000|2021-12-15 10:00:00|7252.7|7249.7|7252.5|7249.5|7258.5|7255.5|7247.6|7244.6|0
1639562700000|2021-12-15 10:05:00|7254.1|7251.1|7254.4|7251.4|7260.5|7257.5|7247.6|7244.6|0
1639563000000|2021-12-15 10:10:00|7254.7|7251.7|7253.3|7250.3|7255.9|7252.9|7250.5|7247.5|0
1639563300000|2021-12-15 10:15:00|7253.4|7250.4|7253.8|7250.8|7261.7|7258.7|7251.9|7248.9|0
1639563600000|2021-12-15 10:20:00|7255.2|7252.2|7251.1|7248.1|7263|7260|7247|7244|0
1639563900000|2021-12-15 10:25:00|7252.5|7249.5|7258|7255|7259|7256|7251|7248|0
1639564200000|2021-12-15 10:30:00|7257.8|7254.8|7268|7265|7268.9|7265.9|7257.1|7254.1|0
1639564500000|2021-12-15 10:35:00|7268.1|7265.1|7261.2|7258.2|7268.2|7265.2|7258.7|7255.7|0
1639564800000|2021-12-15 10:40:00|7261.3|7258.3|7262.7|7259.7|7271.3|7268.3|7258.7|7255.7|0
1639565100000|2021-12-15 10:45:00|7262.5|7259.5|7265.5|7262.5|7269.1|7266.1|7262.5|7259.5|0
1639565400000|2021-12-15 10:50:00|7267|7264|7261.8|7258.8|7267|7264|7261.3|7258.3|0
1639565700000|2021-12-15 10:55:00|7264.4|7261.4|7267.1|7264.1|7268.2|7265.2|7263.1|7260.1|0
1639566000000|2021-12-15 11:00:00|7267.3|7264.3|7263.1|7260.1|7272.4|7269.4|7263.1|7260.1|0
1639566300000|2021-12-15 11:05:00|7263.2|7260.2|7261.2|7258.2|7264.8|7261.8|7260.8|7257.8|0
1639566600000|2021-12-15 11:10:00|7262.7|7259.7|7259.4|7256.4|7262.8|7259.8|7257.1|7254.1|0
1639566900000|2021-12-15 11:15:00|7260.8|7257.8|7269.3|7266.3|7269.6|7266.6|7259.5|7256.5|0
1639567200000|2021-12-15 11:20:00|7269.2|7266.2|7251.3|7248.3|7269.9|7266.9|7248.7|7245.7|0
1639567500000|2021-12-15 11:25:00|7251.2|7248.2|7250.5|7247.5|7262.5|7259.5|7249.3|7246.3|0
1639567800000|2021-12-15 11:30:00|7253.7|7250.7|7250.5|7247.5|7257.6|7254.6|7249.4|7246.4|0
1639568100000|2021-12-15 11:35:00|7250.4|7247.4|7252.2|7249.2|7253.7|7250.7|7246.5|7243.5|0
1639568400000|2021-12-15 11:40:00|7252.3|7249.3|7255.9|7252.9|7255.9|7252.9|7251.9|7248.9|0
1639568700000|2021-12-15 11:45:00|7253.9|7250.9|7260.8|7257.8|7265.9|7262.9|7253.9|7250.9|0
1639569000000|2021-12-15 11:50:00|7261.2|7258.2|7263.4|7260.4|7266|7263|7259.9|7256.9|0
1639569300000|2021-12-15 11:55:00|7264.9|7261.9|7263.1|7260.1|7266.2|7263.2|7262.1|7259.1|0
1639569600000|2021-12-15 12:00:00|7269.9|7266.9|7272.7|7269.7|7276.7|7273.7|7266.5|7263.5|0
1639569900000|2021-12-15 12:05:00|7272.9|7269.9|7279|7276|7279|7276|7269.3|7266.3|0
1639570200000|2021-12-15 12:10:00|7277.5|7274.5|7279.4|7276.4|7283.9|7280.9|7277.3|7274.3|0
1639570500000|2021-12-15 12:15:00|7279.3|7276.3|7280.7|7277.7|7282.8|7279.8|7277.5|7274.5|0
1639570800000|2021-12-15 12:20:00|7280.6|7277.6|7275|7272|7282|7279|7274.8|7271.8|0
1639571100000|2021-12-15 12:25:00|7274.8|7271.8|7279.4|7276.4|7281|7278|7274.8|7271.8|0
1639571400000|2021-12-15 12:30:00|7279.8|7276.8|7285|7282|7288.7|7285.7|7279.8|7276.8|0
1639571700000|2021-12-15 12:35:00|7284.9|7281.9|7282.8|7279.8|7286.5|7283.5|7281.2|7278.2|0
1639572000000|2021-12-15 12:40:00|7281.8|7278.8|7285.9|7282.9|7286|7283|7280|7277|0
1639572300000|2021-12-15 12:45:00|7286|7283|7288.9|7285.9|7293|7290|7283.1|7280.1|0
1639572600000|2021-12-15 12:50:00|7288.6|7285.6|7284.7|7281.7|7289.3|7286.3|7284.5|7281.5|0
1639572900000|2021-12-15 12:55:00|7284.8|7281.8|7286.4|7283.4|7288.9|7285.9|7284.2|7281.2|0
1639573200000|2021-12-15 13:00:00|7286.5|7283.5|7282.6|7279.6|7288.3|7285.3|7281.9|7278.9|0
1639573500000|2021-12-15 13:05:00|7282.5|7279.5|7277.4|7274.4|7283|7280|7274.5|7271.5|0
1639573800000|2021-12-15 13:10:00|7277.7|7274.7|7281.7|7278.7|7281.7|7278.7|7277.7|7274.7|0
1639574100000|2021-12-15 13:15:00|7281.8|7278.8|7282.8|7279.8|7284|7281|7280.9|7277.9|0
1639574400000|2021-12-15 13:20:00|7282.9|7279.9|7289.1|7286.1|7291.4|7288.4|7282.7|7279.7|0
1639574700000|2021-12-15 13:25:00|7289.3|7286.3|7287.2|7284.2|7289.7|7286.7|7286|7283|0
1639575000000|2021-12-15 13:30:00|7287.5|7284.5|7298.1|7295.1|7310.1|7307.1|7287.3|7284.3|0
1639575300000|2021-12-15 13:35:00|7298.4|7295.4|7297.3|7294.3|7300|7297|7295.8|7292.8|0
1639575600000|2021-12-15 13:40:00|7297.2|7294.2|7285.8|7282.8|7297.4|7294.4|7284.8|7281.8|0
1639575900000|2021-12-15 13:45:00|7285.9|7282.9|7288.9|7285.9|7292|7289|7285.9|7282.9|0
1639576200000|2021-12-15 13:50:00|7289.2|7286.2|7292|7289|7293.4|7290.4|7289.2|7286.2|0
1639576500000|2021-12-15 13:55:00|7293|7290|7282.8|7279.8|7294.3|7291.3|7282.8|7279.8|0
1639576800000|2021-12-15 14:00:00|7282.7|7279.7|7287.8|7284.8|7290.5|7287.5|7281.2|7278.2|0
1639577100000|2021-12-15 14:05:00|7287.6|7284.6|7290|7287|7290.4|7287.4|7284.8|7281.8|0
1639577400000|2021-12-15 14:10:00|7290.1|7287.1|7289.2|7286.2|7291.9|7288.9|7286.1|7283.1|0
1639577700000|2021-12-15 14:15:00|7288.9|7285.9|7288.3|7285.3|7290.2|7287.2|7287.5|7284.5|0
1639578000000|2021-12-15 14:20:00|7288.4|7285.4|7287.2|7284.2|7291.3|7288.3|7286|7283|0
1639578300000|2021-12-15 14:25:00|7284.1|7281.1|7277.6|7274.6|7285.4|7282.4|7276.4|7273.4|0
1639578600000|2021-12-15 14:30:00|7275.7|7272.7|7223.2|7221.4|7275.7|7272.7|7211.3|7209.5|0
1639578900000|2021-12-15 14:35:00|7223.1|7221.3|7264.5|7262.7|7276.5|7274.7|7221.5|7219.7|0
1639579200000|2021-12-15 14:40:00|7262.3|7260.5|7234.2|7232.4|7262.5|7260.7|7228.3|7226.5|0
1639579500000|2021-12-15 14:45:00|7233.7|7231.9|7207.9|7206.1|7237.4|7235.6|7202.2|7200.4|0
1639579800000|2021-12-15 14:50:00|7207.6|7205.8|7203.5|7201.7|7217.9|7216.1|7198.2|7196.4|0
1639580100000|2021-12-15 14:55:00|7203.4|7201.6|7206.5|7204.7|7218.8|7217|7199.1|7197.3|0
1639580400000|2021-12-15 15:00:00|7205.1|7203.3|7200.1|7198.3|7210.4|7208.6|7183.6|7181.8|0
1639580700000|2021-12-15 15:05:00|7199.8|7198|7190.6|7188.8|7210.5|7208.7|7190.6|7188.8|0
1639581000000|2021-12-15 15:10:00|7192|7190.2|7199.5|7197.7|7205.5|7203.7|7179|7177.2|0
1639581300000|2021-12-15 15:15:00|7199.9|7198.1|7197.3|7195.5|7210.6|7208.8|7193|7191.2|0
1639581600000|2021-12-15 15:20:00|7198.8|7197|7219.1|7217.3|7222.6|7220.8|7198|7196.2|0
1639581900000|2021-12-15 15:25:00|7219.6|7217.8|7207.3|7205.5|7219.6|7217.8|7205.2|7203.4|0
1639582200000|2021-12-15 15:30:00|7206.1|7204.3|7218.4|7216.6|7220.3|7218.5|7198.6|7196.8|0
1639582500000|2021-12-15 15:35:00|7217.3|7215.5|7237.1|7235.3|7237.1|7235.3|7217.3|7215.5|0
1639582800000|2021-12-15 15:40:00|7236.5|7234.7|7226.6|7224.8|7239.1|7237.3|7226.6|7224.8|0
1639583100000|2021-12-15 15:45:00|7225.7|7223.9|7215|7213.2|7229.8|7228|7214.5|7212.7|0
1639583400000|2021-12-15 15:50:00|7215.7|7213.9|7201.4|7199.6|7221.4|7219.6|7201.4|7199.6|0
1639583700000|2021-12-15 15:55:00|7201.8|7200|7194.7|7192.9|7201.9|7200.1|7191.9|7190.1|0
1639584000000|2021-12-15 16:00:00|7194.5|7192.7|7190.5|7188.7|7197.8|7196|7181.7|7179.9|0
1639584300000|2021-12-15 16:05:00|7190.3|7188.5|7184.1|7182.3|7197.7|7195.9|7184.1|7182.3|0
1639584600000|2021-12-15 16:10:00|7185.1|7183.3|7184.8|7183|7187.4|7185.6|7175.6|7173.8|0
1639584900000|2021-12-15 16:15:00|7185.7|7183.9|7175|7173.2|7189.8|7188|7173|7171.2|0
1639585200000|2021-12-15 16:20:00|7174.4|7172.6|7180.5|7178.7|7184.6|7182.8|7171.4|7169.6|0
1639585500000|2021-12-15 16:25:00|7180.6|7178.8|7176.7|7174.9|7187.7|7185.9|7173.2|7171.4|0
1639585800000|2021-12-15 16:30:00|7176.6|7174.8|7156.5|7154.7|7176.7|7174.9|7156.5|7154.7|0
1639586100000|2021-12-15 16:35:00|7156.6|7154.8|7152.2|7150.4|7160.8|7159|7150.2|7148.4|0
1639586400000|2021-12-15 16:40:00|7151.5|7149.7|7143.5|7141.7|7151.5|7149.7|7134.7|7132.9|0
1639586700000|2021-12-15 16:45:00|7143.4|7141.6|7151|7149.2|7151.6|7149.8|7135|7133.2|0
1639587000000|2021-12-15 16:50:00|7150.4|7148.6|7164.4|7162.6|7165.1|7163.3|7144|7142.2|0
1639587300000|2021-12-15 16:55:00|7165|7163.2|7158.3|7156.5|7165.8|7164|7153.1|7151.3|0
1639587600000|2021-12-15 17:00:00|7156.1|7154.3|7166.3|7164.5|7168.8|7167|7156.1|7154.3|0
1639587900000|2021-12-15 17:05:00|7166|7164.2|7146.3|7144.5|7166.7|7164.9|7144.5|7142.7|0
1639588200000|2021-12-15 17:10:00|7146.5|7144.7|7137.1|7135.3|7149.9|7148.1|7136.1|7134.3|0
1639588500000|2021-12-15 17:15:00|7137.3|7135.5|7127.9|7126.1|7137.8|7136|7127.9|7126.1|0
1639588800000|2021-12-15 17:20:00|7128.7|7126.9|7130.9|7129.1|7135.1|7133.3|7127.6|7125.8|0
1639589100000|2021-12-15 17:25:00|7131|7129.2|7160.9|7159.1|7162.8|7161|7130.4|7128.6|0
1639589400000|2021-12-15 17:30:00|7161.5|7159.7|7175.6|7173.8|7175.6|7173.8|7157.8|7156|0
1639589700000|2021-12-15 17:35:00|7175.3|7173.5|7173.2|7171.4|7180.3|7178.5|7171|7169.2|0
1639590000000|2021-12-15 17:40:00|7172.6|7170.8|7164.6|7162.8|7176|7174.2|7164.5|7162.7|0
1639590300000|2021-12-15 17:45:00|7164.5|7162.7|7164.5|7162.7|7168.6|7166.8|7160.8|7159|0
1639590600000|2021-12-15 17:50:00|7164.1|7162.3|7176.2|7174.4|7177.4|7175.6|7163.8|7162|0
1639590900000|2021-12-15 17:55:00|7176|7174.2|7178.3|7176.5|7181.1|7179.3|7171.9|7170.1|0
1639591200000|2021-12-15 18:00:00|7178.2|7176.4|7173.2|7171.4|7179.6|7177.8|7171.5|7169.7|0
1639591500000|2021-12-15 18:05:00|7174|7172.2|7182.2|7180.4|7184.5|7182.7|7172.6|7170.8|0
1639591800000|2021-12-15 18:10:00|7182|7180.2|7181|7179.2|7185.1|7183.3|7175.2|7173.4|0
1639592100000|2021-12-15 18:15:00|7181.1|7179.3|7182.9|7181.1|7183.9|7182.1|7174.5|7172.7|0
1639592400000|2021-12-15 18:20:00|7181.9|7180.1|7181.3|7179.5|7184.2|7182.4|7177.1|7175.3|0
1639592700000|2021-12-15 18:25:00|7181.5|7179.7|7184.9|7183.1|7190.9|7189.1|7179.9|7178.1|0
1639593000000|2021-12-15 18:30:00|7185.3|7183.5|7192.5|7190.7|7194.5|7192.7|7182.9|7181.1|0
1639593300000|2021-12-15 18:35:00|7193.3|7191.5|7197.7|7195.9|7199.3|7197.5|7191.7|7189.9|0
1639593600000|2021-12-15 18:40:00|7197.5|7195.7|7198.3|7196.5|7200|7198.2|7192.9|7191.1|0
1639593900000|2021-12-15 18:45:00|7197.5|7195.7|7192.4|7190.6|7197.5|7195.7|7190.4|7188.6|0
1639594200000|2021-12-15 18:50:00|7192|7190.2|7190.7|7188.9|7194.9|7193.1|7187.1|7185.3|0
1639594500000|2021-12-15 18:55:00|7191.2|7189.4|7212.6|7210.8|7215.2|7213.4|7191.2|7189.4|0
1639594800000|2021-12-15 19:00:00|7209.6|7207.8|7258.8|7257|7261.6|7259.8|7160.6|7158.8|0
1639595100000|2021-12-15 19:05:00|7258.9|7257.1|7267.9|7266.1|7283.3|7281.5|7239.5|7237.7|0
1639595400000|2021-12-15 19:10:00|7267.8|7266|7284.1|7282.3|7292.9|7291.1|7254.5|7252.7|0
1639595700000|2021-12-15 19:15:00|7284|7282.2|7295.7|7293.9|7296.2|7294.4|7265.9|7264.1|0
1639596000000|2021-12-15 19:20:00|7295.5|7293.7|7265.3|7263.5|7296.7|7294.9|7264.7|7262.9|0
1639596300000|2021-12-15 19:25:00|7265.9|7264.1|7240.5|7238.7|7267.9|7266.1|7225.4|7223.6|0
1639596600000|2021-12-15 19:30:00|7240.2|7238.4|7229.6|7227.8|7254.7|7252.9|7226.5|7224.7|0
1639596900000|2021-12-15 19:35:00|7232.9|7231.1|7259.6|7257.8|7264.5|7262.7|7225.2|7223.4|0
1639597200000|2021-12-15 19:40:00|7260.2|7258.4|7245.8|7244|7278.5|7276.7|7240|7238.2|0
1639597500000|2021-12-15 19:45:00|7245.5|7243.7|7259.7|7257.9|7273.7|7271.9|7242.4|7240.6|0
1639597800000|2021-12-15 19:50:00|7258.7|7256.9|7293.1|7291.3|7293.1|7291.3|7245.6|7243.8|0
1639598100000|2021-12-15 19:55:00|7290.5|7288.7|7272.8|7271|7299.6|7297.8|7269.7|7267.9|0
1639598400000|2021-12-15 20:00:00|7276.7|7274.9|7305.6|7303.8|7305.9|7304.1|7274.3|7272.5|0
1639598700000|2021-12-15 20:05:00|7305.9|7304.1|7348.9|7347.1|7349|7347.2|7300.8|7299|0
1639599000000|2021-12-15 20:10:00|7347.8|7346|7366.4|7364.6|7366.4|7364.6|7340.6|7338.8|0
1639599300000|2021-12-15 20:15:00|7364.3|7362.5|7395.4|7393.6|7399.4|7397.6|7364.3|7362.5|0
1639599600000|2021-12-15 20:20:00|7395|7393.2|7403.8|7402|7419.5|7417.7|7389.1|7387.3|0
1639599900000|2021-12-15 20:25:00|7403.6|7401.8|7402.3|7400.5|7405.1|7403.3|7387.1|7385.3|0
1639600200000|2021-12-15 20:30:00|7404.9|7403.1|7417.9|7416.1|7421.9|7420.1|7396.7|7394.9|0
1639600500000|2021-12-15 20:35:00|7417.7|7415.9|7432.5|7430.7|7434.2|7432.4|7417.7|7415.9|0
1639600800000|2021-12-15 20:40:00|7431.6|7429.8|7394|7392.2|7431.6|7429.8|7390.7|7388.9|0
1639601100000|2021-12-15 20:45:00|7396.4|7394.6|7389.1|7387.3|7403|7401.2|7382.8|7381|0
1639601400000|2021-12-15 20:50:00|7395.5|7393.7|7433.2|7431.4|7434.7|7432.9|7395.5|7393.7|0
1639601700000|2021-12-15 20:55:00|7434.6|7432.8|7446.3|7444.5|7450.5|7448.7|7430.6|7428.8|0
1639602000000|2021-12-15 21:00:00|7446.9|7443.9|7451|7448|7452.2|7449.2|7427.9|7424.9|0
1639602300000|2021-12-15 21:05:00|7451.2|7448.2|7450.1|7447.1|7453.7|7450.7|7449.1|7446.1|0
1639602600000|2021-12-15 21:10:00|7449.8|7446.8|7456.1|7453.1|7456.9|7453.9|7449.3|7446.3|0
1639602900000|2021-12-15 21:15:00|7456|7453|7459.5|7456.5|7459.6|7456.6|7456|7453|0
1639603200000|2021-12-15 21:20:00|7459.6|7456.6|7458.2|7455.2|7460.1|7457.1|7457.9|7454.9|0
1639603500000|2021-12-15 21:25:00|7458.3|7455.3|7459|7456|7460.7|7457.7|7458|7455|0
1639603800000|2021-12-15 21:30:00|7459.1|7456.1|7454.4|7451.4|7459.2|7456.2|7453|7450|0
1639604100000|2021-12-15 21:35:00|7454.5|7451.5|7454.4|7451.4|7456.2|7453.2|7454.3|7451.3|0
1639604400000|2021-12-15 21:40:00|7454.3|7451.3|7453.7|7450.7|7455|7452|7453.4|7450.4|0
1639604700000|2021-12-15 21:45:00|7453.4|7450.4|7452.9|7449.9|7453.7|7450.7|7452.7|7449.7|0
1639605000000|2021-12-15 21:50:00|7452.8|7449.8|7455.1|7452.1|7455.3|7452.3|7451.9|7448.9|0
1639605300000|2021-12-15 21:55:00|7455|7452|7455.7|7452.7|7456|7453|7454.9|7451.9|0
1639605600000|2021-12-15 22:00:00|7455.8|7452.8|7454.7|7451.7|7456.7|7453.7|7454.3|7451.3|0
1639605900000|2021-12-15 22:05:00|7454.8|7451.8|7455.5|7452.5|7456.2|7453.2|7454.7|7451.7|0
1639606200000|2021-12-15 22:10:00|7455.7|7452.7|7455.8|7452.8|7457.1|7454.1|7454.4|7451.4|0
1639606500000|2021-12-15 22:15:00|7456.2|7453.2|7458.2|7455.2|7458.3|7455.3|7456|7453|0
1639606800000|2021-12-15 22:20:00|7458.3|7455.3|7463.6|7460.6|7464|7461|7458.3|7455.3|0
1639607100000|2021-12-15 22:25:00|7463.7|7460.7|7464.2|7461.2|7464.4|7461.4|7462.6|7459.6|0
1639607400000|2021-12-15 22:30:00|7464.1|7461.1|7463|7460|7464.1|7461.1|7461.5|7458.5|0
1639607700000|2021-12-15 22:35:00|7462.8|7459.8|7461.4|7458.4|7463.2|7460.2|7461.3|7458.3|0
1639608000000|2021-12-15 22:40:00|7461.5|7458.5|7463.2|7460.2|7463.7|7460.7|7461.4|7458.4|0
1639608300000|2021-12-15 22:45:00|7463.4|7460.4|7463.9|7460.9|7464.5|7461.5|7463.2|7460.2|0
1639608600000|2021-12-15 22:50:00|7464.2|7461.2|7467.8|7464.8|7467.8|7464.8|7464.2|7461.2|0
1639608900000|2021-12-15 22:55:00|7468|7465|7467.7|7464.7|7468.8|7465.8|7466.8|7463.8|0
1639609200000|2021-12-15 23:00:00|7468|7465|7466.5|7463.5|7468|7465|7464.9|7461.9|0
1639609500000|2021-12-15 23:05:00|7466.4|7463.4|7469.6|7466.6|7469.8|7466.8|7466.4|7463.4|0
1639609800000|2021-12-15 23:10:00|7469.4|7466.4|7471.4|7468.4|7471.5|7468.5|7467.8|7464.8|0
1639610100000|2021-12-15 23:15:00|7471.1|7468.1|7474.8|7471.8|7475.9|7472.9|7470.9|7467.9|0
1639610400000|2021-12-15 23:20:00|7474.9|7471.9|7479.2|7476.2|7479.8|7476.8|7474.9|7471.9|0
1639610700000|2021-12-15 23:25:00|7479.1|7476.1|7479.7|7476.7|7479.9|7476.9|7478.1|7475.1|0
1639611000000|2021-12-15 23:30:00|7479.5|7476.5|7485.5|7482.5|7485.9|7482.9|7479.5|7476.5|0
1639611300000|2021-12-15 23:35:00|7485.6|7482.6|7486.5|7483.5|7487.7|7484.7|7481.5|7478.5|0
1639611600000|2021-12-15 23:40:00|7486.4|7483.4|7485.5|7482.5|7487.4|7484.4|7484.6|7481.6|0
1639611900000|2021-12-15 23:45:00|7485.3|7482.3|7488.1|7485.1|7488.1|7485.1|7484.4|7481.4|0
1639612200000|2021-12-15 23:50:00|7487.7|7484.7|7486.8|7483.8|7489.8|7486.8|7485.9|7482.9|0
1639612500000|2021-12-15 23:55:00|7486.7|7483.7|7484.7|7481.7|7487.3|7484.3|7484.2|7481.2|0
1639612800000|2021-12-16 00:00:00|7484.5|7481.5|7483.3|7480.3|7484.9|7481.9|7483|7480|0
1639613100000|2021-12-16 00:05:00|7483.8|7480.8|7484.4|7481.4|7485.2|7482.2|7481.2|7478.2|0
1639613400000|2021-12-16 00:10:00|7484.2|7481.2|7483.8|7480.8|7484.6|7481.6|7482.4|7479.4|0
1639613700000|2021-12-16 00:15:00|7483.9|7480.9|7481|7478|7484.3|7481.3|7480.7|7477.7|0
1639614000000|2021-12-16 00:20:00|7480.9|7477.9|7479.1|7476.1|7481|7478|7479.1|7476.1|0
1639614300000|2021-12-16 00:25:00|7478.9|7475.9|7477.4|7474.4|7480.1|7477.1|7477.4|7474.4|0
1639614600000|2021-12-16 00:30:00|7477.3|7474.3|7478.9|7475.9|7479.1|7476.1|7477|7474|0
1639614900000|2021-12-16 00:35:00|7479|7476|7480.1|7477.1|7480.3|7477.3|7478.6|7475.6|0
1639615200000|2021-12-16 00:40:00|7480.3|7477.3|7481.5|7478.5|7482.5|7479.5|7480.2|7477.2|0
1639615500000|2021-12-16 00:45:00|7481.6|7478.6|7484.8|7481.8|7485.9|7482.9|7481.6|7478.6|0
1639615800000|2021-12-16 00:50:00|7484.9|7481.9|7482.2|7479.2|7485.8|7482.8|7481.8|7478.8|0
1639616100000|2021-12-16 00:55:00|7482|7479|7479.2|7474.2|7482|7479|7478.1|7474.2|0
1639616400000|2021-12-16 01:00:00|7479.5|7474.5|7481.4|7476.4|7482.8|7477.8|7478.9|7473.9|0
1639616700000|2021-12-16 01:05:00|7481.3|7476.3|7477.9|7472.9|7481.4|7476.4|7477.3|7472.3|0
1639617000000|2021-12-16 01:10:00|7478|7473|7479.6|7474.6|7480.3|7475.3|7477.3|7472.3|0
1639617300000|2021-12-16 01:15:00|7479.8|7474.8|7476.6|7471.6|7480.2|7475.2|7475.9|7470.9|0
1639617600000|2021-12-16 01:20:00|7476.4|7471.4|7479.9|7474.9|7480.6|7475.6|7476.3|7471.3|0
1639617900000|2021-12-16 01:25:00|7480.1|7475.1|7479.5|7474.5|7480.1|7475.1|7478.3|7473.3|0
1639618200000|2021-12-16 01:30:00|7479.6|7474.6|7483.6|7478.6|7483.9|7478.9|7479.4|7474.4|0
1639618500000|2021-12-16 01:35:00|7483.7|7478.7|7480.2|7475.2|7484.3|7479.3|7479.9|7474.9|0
1639618800000|2021-12-16 01:40:00|7480.3|7475.3|7478.5|7473.5|7480.9|7475.9|7477.7|7472.7|0
1639619100000|2021-12-16 01:45:00|7478.3|7473.3|7470|7465|7478.3|7473.3|7469.7|7464.7|0
1639619400000|2021-12-16 01:50:00|7469.8|7464.8|7467.7|7462.7|7470.5|7465.5|7465|7460|0
1639619700000|2021-12-16 01:55:00|7467.6|7462.6|7467.1|7462.1|7469.6|7464.6|7465.5|7460.5|0
1639620000000|2021-12-16 02:00:00|7467.4|7462.4|7471.3|7466.3|7471.6|7466.6|7467.2|7462.2|0
1639620300000|2021-12-16 02:05:00|7471.4|7466.4|7471.2|7466.2|7471.9|7466.9|7469.7|7464.7|0
1639620600000|2021-12-16 02:10:00|7471|7466|7473.5|7468.5|7473.6|7468.6|7470|7465|0
1639620900000|2021-12-16 02:15:00|7473.6|7468.6|7478.8|7473.8|7480.4|7475.4|7473.5|7468.5|0
1639621200000|2021-12-16 02:20:00|7478.6|7473.6|7479.9|7474.9|7480.9|7475.9|7478.4|7473.4|0
1639621500000|2021-12-16 02:25:00|7479.8|7474.8|7478.9|7473.9|7479.9|7474.9|7478.2|7473.2|0
1639621800000|2021-12-16 02:30:00|7479|7474|7476.5|7471.5|7479|7474|7476.5|7471.5|0
1639622100000|2021-12-16 02:35:00|7476.4|7471.4|7476.8|7471.8|7477.6|7472.6|7475.1|7470.1|0
1639622400000|2021-12-16 02:40:00|7476.9|7471.9|7476.7|7471.7|7477.2|7472.2|7475.1|7470.1|0
1639622700000|2021-12-16 02:45:00|7476.8|7471.8|7474.2|7469.2|7478.1|7473.1|7474.1|7469.1|0
1639623000000|2021-12-16 02:50:00|7474.1|7469.1|7474.1|7469.1|7476.4|7471.4|7473.2|7468.2|0
1639623300000|2021-12-16 02:55:00|7474|7469|7476.3|7471.3|7477.8|7472.8|7473.5|7468.5|0
1639623600000|2021-12-16 03:00:00|7476.2|7471.2|7476.3|7471.3|7476.7|7471.7|7474.9|7469.9|0
1639623900000|2021-12-16 03:05:00|7476.2|7471.2|7477.9|7472.9|7478|7473|7475.4|7470.4|0
1639624200000|2021-12-16 03:10:00|7478|7473|7475.6|7470.6|7478.5|7473.5|7475.5|7470.5|0
1639624500000|2021-12-16 03:15:00|7475.5|7470.5|7476.2|7471.2|7477|7472|7475|7470|0
1639624800000|2021-12-16 03:20:00|7476|7471|7475.4|7470.4|7477.4|7472.4|7475.4|7470.4|0
1639625100000|2021-12-16 03:25:00|7475.5|7470.5|7475.3|7470.3|7476.1|7471.1|7473.9|7468.9|0
1639625400000|2021-12-16 03:30:00|7475.2|7470.2|7476.5|7471.5|7477.5|7472.5|7474.2|7469.2|0
1639625700000|2021-12-16 03:35:00|7476.6|7471.6|7479.3|7474.3|7480.9|7475.9|7476.6|7471.6|0
1639626000000|2021-12-16 03:40:00|7479.2|7474.2|7478.5|7473.5|7479.6|7474.6|7478.2|7473.2|0
1639626300000|2021-12-16 03:45:00|7478.4|7473.4|7479.5|7474.5|7479.9|7474.9|7477.7|7472.7|0
1639626600000|2021-12-16 03:50:00|7479.4|7474.4|7479.6|7474.6|7480.6|7475.6|7479.2|7474.2|0
1639626900000|2021-12-16 03:55:00|7479.7|7474.7|7480.5|7475.5|7481.8|7476.8|7479.2|7474.2|0
1639627200000|2021-12-16 04:00:00|7481.4|7476.4|7481.7|7476.7|7483.7|7478.7|7480.5|7475.5|0
1639627500000|2021-12-16 04:05:00|7481.9|7476.9|7483|7478|7484.9|7479.9|7481.3|7476.3|0
1639627800000|2021-12-16 04:10:00|7483.1|7478.1|7483.3|7478.3|7483.6|7478.6|7482.5|7477.5|0
1639628100000|2021-12-16 04:15:00|7483.2|7478.2|7482.7|7477.7|7483.8|7478.8|7482.1|7477.1|0
1639628400000|2021-12-16 04:20:00|7482.5|7477.5|7485.7|7480.7|7486.3|7481.3|7481.3|7476.3|0
1639628700000|2021-12-16 04:25:00|7485.3|7480.3|7487.1|7482.1|7488.4|7483.4|7484.8|7479.8|0
1639629000000|2021-12-16 04:30:00|7487.2|7482.2|7487.5|7482.5|7487.8|7482.8|7485.2|7480.2|0
1639629300000|2021-12-16 04:35:00|7487.4|7482.4|7487|7482|7487.7|7482.7|7486|7481|0
1639629600000|2021-12-16 04:40:00|7487.1|7482.1|7487.4|7482.4|7488.5|7483.5|7486.5|7481.5|0
1639629900000|2021-12-16 04:45:00|7487.5|7482.5|7486.8|7481.8|7487.6|7482.6|7486.6|7481.6|0
1639630200000|2021-12-16 04:50:00|7486.9|7481.9|7487|7482|7487.8|7482.8|7486.4|7481.4|0
1639630500000|2021-12-16 04:55:00|7486.9|7481.9|7488.4|7483.4|7489.3|7484.3|7486.5|7481.5|0
1639630800000|2021-12-16 05:00:00|7488.5|7483.5|7488.7|7483.7|7489.1|7484.1|7486.9|7481.9|0
1639631100000|2021-12-16 05:05:00|7488.6|7483.6|7487.2|7482.2|7489.4|7484.4|7487.2|7482.2|0
1639631400000|2021-12-16 05:10:00|7487.1|7482.1|7487.8|7482.8|7488.8|7483.8|7486.4|7481.4|0
1639631700000|2021-12-16 05:15:00|7487.9|7482.9|7487.8|7482.8|7488.1|7483.1|7486.7|7481.7|0
1639632000000|2021-12-16 05:20:00|7487.9|7482.9|7486.4|7481.4|7488.6|7483.6|7486|7481|0
1639632300000|2021-12-16 05:25:00|7486.5|7481.5|7488.6|7483.6|7488.7|7483.7|7486.3|7481.3|0
1639632600000|2021-12-16 05:30:00|7488.7|7483.7|7494.9|7489.9|7496.5|7491.5|7488.5|7483.5|0
1639632900000|2021-12-16 05:35:00|7495|7490|7495|7490|7497|7492|7494.8|7489.8|0
1639633200000|2021-12-16 05:40:00|7495.1|7490.1|7494.3|7489.3|7495.1|7490.1|7493.5|7488.5|0
1639633500000|2021-12-16 05:45:00|7494.5|7489.5|7498.3|7493.3|7501|7496|7494.4|7489.4|0
1639633800000|2021-12-16 05:50:00|7498.4|7493.4|7500.5|7495.5|7500.8|7495.8|7498.3|7493.3|0
1639634100000|2021-12-16 05:55:00|7500.4|7495.4|7500.3|7495.3|7500.6|7495.6|7498.7|7493.7|0
1639634400000|2021-12-16 06:00:00|7500.2|7495.2|7501.5|7496.5|7502.8|7497.8|7498.9|7493.9|0
1639634700000|2021-12-16 06:05:00|7501.4|7496.4|7505.7|7500.7|7506.3|7501.3|7501.2|7496.2|0
1639635000000|2021-12-16 06:10:00|7505.6|7500.6|7506.5|7501.5|7506.6|7501.6|7503.6|7498.6|0
1639635300000|2021-12-16 06:15:00|7506.4|7501.4|7508.5|7503.5|7508.5|7503.5|7505.6|7500.6|0
1639635600000|2021-12-16 06:20:00|7508.4|7503.4|7506.5|7501.5|7509.1|7504.1|7506.2|7501.2|0
1639635900000|2021-12-16 06:25:00|7506.9|7501.9|7508|7503|7511.3|7506.3|7506.4|7501.4|0
1639636200000|2021-12-16 06:30:00|7508.1|7503.1|7504.8|7499.8|7508.4|7503.4|7503.9|7498.9|0
1639636500000|2021-12-16 06:35:00|7504.7|7499.7|7506.8|7501.8|7508.5|7503.5|7503.9|7498.9|0
1639636800000|2021-12-16 06:40:00|7507.1|7502.1|7511.3|7506.3|7511.3|7506.3|7506.5|7501.5|0
1639637100000|2021-12-16 06:45:00|7511.2|7506.2|7507.3|7502.3|7511.8|7506.8|7507.3|7502.3|0
1639637400000|2021-12-16 06:50:00|7507.6|7502.6|7514.6|7509.6|7515.9|7510.9|7507.2|7502.2|0
1639637700000|2021-12-16 06:55:00|7514.5|7509.5|7516.2|7511.2|7516.6|7511.6|7513.2|7508.2|0
1639638000000|2021-12-16 07:00:00|7516|7511|7519.2|7514.2|7520.5|7515.5|7513.5|7508.5|0
1639638300000|2021-12-16 07:05:00|7519.3|7514.3|7522.7|7517.7|7523|7518|7519.2|7514.2|0
1639638600000|2021-12-16 07:10:00|7522.8|7517.8|7527.6|7522.6|7529.9|7524.9|7522.3|7517.3|0
1639638900000|2021-12-16 07:15:00|7527.7|7522.7|7533.2|7528.2|7535.7|7530.7|7527.7|7522.7|0
1639639200000|2021-12-16 07:20:00|7533.8|7528.8|7538.6|7533.6|7539.8|7534.8|7533.4|7528.4|0
1639639500000|2021-12-16 07:25:00|7538.4|7533.4|7539.8|7534.8|7541|7536|7536.6|7531.6|0
1639639800000|2021-12-16 07:30:00|7540|7535|7538.6|7533.6|7541.1|7536.1|7535.3|7530.3|0
1639640100000|2021-12-16 07:35:00|7538.3|7533.3|7537.2|7532.2|7538.8|7533.8|7536.5|7531.5|0
1639640400000|2021-12-16 07:40:00|7537.4|7532.4|7539.8|7534.8|7540|7535|7536.4|7531.4|0
1639640700000|2021-12-16 07:45:00|7539.6|7534.6|7533.7|7528.7|7540.2|7535.2|7532.9|7527.9|0
1639641000000|2021-12-16 07:50:00|7533.8|7528.8|7526.6|7521.6|7533.8|7528.8|7526.4|7521.4|0
1639641300000|2021-12-16 07:55:00|7527|7522|7527.9|7522.9|7528.6|7523.6|7525.3|7520.3|0
1639641600000|2021-12-16 08:00:00|7528|7523|7519.5|7514.5|7530.5|7525.5|7517.5|7512.5|0
1639641900000|2021-12-16 08:05:00|7519.1|7514.1|7521.8|7516.8|7525|7520|7518.8|7513.8|0
1639642200000|2021-12-16 08:10:00|7522.1|7517.1|7515.2|7510.2|7523|7518|7513.5|7508.5|0
1639642500000|2021-12-16 08:15:00|7515.3|7510.3|7511.8|7506.8|7517.1|7512.1|7511.6|7506.6|0
1639642800000|2021-12-16 08:20:00|7512|7507|7521.9|7516.9|7522.6|7517.6|7511.8|7506.8|0
1639643100000|2021-12-16 08:25:00|7522.1|7517.1|7519.5|7514.5|7524.6|7519.6|7519|7514|0
1639643400000|2021-12-16 08:30:00|7519.2|7514.2|7523.1|7518.1|7523.9|7518.9|7517.1|7512.1|0
1639643700000|2021-12-16 08:35:00|7523|7518|7530.5|7525.5|7532.3|7527.3|7522.6|7517.6|0
1639644000000|2021-12-16 08:40:00|7530.4|7525.4|7529.1|7524.1|7531.6|7526.6|7528.1|7523.1|0
1639644300000|2021-12-16 08:45:00|7528.8|7523.8|7527.7|7522.7|7531|7526|7524.7|7519.7|0
1639644600000|2021-12-16 08:50:00|7527.8|7522.8|7527.5|7522.5|7531.8|7526.8|7525.2|7520.2|0
1639644900000|2021-12-16 08:55:00|7527.4|7522.4|7528.9|7523.9|7529.8|7524.8|7525.4|7520.4|0
1639645200000|2021-12-16 09:00:00|7528.8|7523.8|7517.7|7514.7|7528.8|7523.8|7512.1|7509.1|0
1639645500000|2021-12-16 09:05:00|7517.2|7514.2|7511.9|7508.9|7518|7515|7510.6|7507.6|0
1639645800000|2021-12-16 09:10:00|7511.7|7508.7|7514.1|7511.1|7519.8|7516.8|7510.6|7507.6|0
1639646100000|2021-12-16 09:15:00|7514.6|7511.6|7515.1|7512.1|7518.6|7515.6|7513.2|7510.2|0
1639646400000|2021-12-16 09:20:00|7515.8|7512.8|7514.9|7511.9|7518.3|7515.3|7514.4|7511.4|0
1639646700000|2021-12-16 09:25:00|7515.1|7512.1|7511.4|7508.4|7515.1|7512.1|7510.7|7507.7|0
1639647000000|2021-12-16 09:30:00|7511.7|7508.7|7515.5|7512.5|7517.2|7514.2|7510|7507|0
1639647300000|2021-12-16 09:35:00|7515.3|7512.3|7510.8|7507.8|7515.3|7512.3|7501.5|7498.5|0
1639647600000|2021-12-16 09:40:00|7511|7508|7511.9|7508.9|7512.7|7509.7|7504.1|7501.1|0
1639647900000|2021-12-16 09:45:00|7510.6|7507.6|7515|7512|7515.9|7512.9|7507.7|7504.7|0
1639648200000|2021-12-16 09:50:00|7514.6|7511.6|7516.8|7513.8|7516.9|7513.9|7510.9|7507.9|0
1639648500000|2021-12-16 09:55:00|7517|7514|7519|7516|7519.7|7516.7|7516.4|7513.4|0
1639648800000|2021-12-16 10:00:00|7518.9|7515.9|7521.2|7518.2|7521.6|7518.6|7516.6|7513.6|0
1639649100000|2021-12-16 10:05:00|7520.9|7517.9|7521.9|7518.9|7522.2|7519.2|7520.2|7517.2|0
1639649400000|2021-12-16 10:10:00|7521.8|7518.8|7522.4|7519.4|7522.4|7519.4|7520.3|7517.3|0
1639649700000|2021-12-16 10:15:00|7522.5|7519.5|7527.1|7524.1|7527.4|7524.4|7521.6|7518.6|0
1639650000000|2021-12-16 10:20:00|7527.3|7524.3|7521.2|7518.2|7528.8|7525.8|7520|7517|0
1639650300000|2021-12-16 10:25:00|7521.3|7518.3|7521.9|7518.9|7526.4|7523.4|7521.2|7518.2|0
1639650600000|2021-12-16 10:30:00|7521.8|7518.8|7523.3|7520.3|7523.3|7520.3|7520.4|7517.4|0
1639650900000|2021-12-16 10:35:00|7523.2|7520.2|7524|7521|7524.4|7521.4|7520.6|7517.6|0
1639651200000|2021-12-16 10:40:00|7523.6|7520.6|7526.1|7523.1|7526.6|7523.6|7522.9|7519.9|0
1639651500000|2021-12-16 10:45:00|7526.2|7523.2|7522.8|7519.8|7527.5|7524.5|7521.6|7518.6|0
1639651800000|2021-12-16 10:50:00|7523.1|7520.1|7524.6|7521.6|7525.4|7522.4|7521.9|7518.9|0
1639652100000|2021-12-16 10:55:00|7524.7|7521.7|7534.1|7531.1|7534.9|7531.9|7524.7|7521.7|0
1639652400000|2021-12-16 11:00:00|7533.5|7530.5|7532|7529|7535.2|7532.2|7531.5|7528.5|0
1639652700000|2021-12-16 11:05:00|7531|7528|7530.8|7527.8|7532.9|7529.9|7529.7|7526.7|0
1639653000000|2021-12-16 11:10:00|7530.5|7527.5|7534|7531|7535.4|7532.4|7530.5|7527.5|0
1639653300000|2021-12-16 11:15:00|7534.2|7531.2|7534.4|7531.4|7537.9|7534.9|7533.7|7530.7|0
1639653600000|2021-12-16 11:20:00|7534.2|7531.2|7535.6|7532.6|7538.1|7535.1|7533|7530|0
1639653900000|2021-12-16 11:25:00|7535.5|7532.5|7538.4|7535.4|7541.8|7538.8|7535|7532|0
1639654200000|2021-12-16 11:30:00|7538.3|7535.3|7542.5|7539.5|7545.5|7542.5|7537.5|7534.5|0
1639654500000|2021-12-16 11:35:00|7543.2|7540.2|7542.9|7539.9|7548.2|7545.2|7540.9|7537.9|0
1639654800000|2021-12-16 11:40:00|7543|7540|7541.5|7538.5|7543.7|7540.7|7539.3|7536.3|0
1639655100000|2021-12-16 11:45:00|7540.9|7537.9|7547|7544|7549.6|7546.6|7539.8|7536.8|0
1639655400000|2021-12-16 11:50:00|7547.2|7544.2|7538.7|7535.7|7547.7|7544.7|7537.8|7534.8|0
1639655700000|2021-12-16 11:55:00|7538|7535|7540.2|7537.2|7542.4|7539.4|7538|7535|0
1639656000000|2021-12-16 12:00:00|7539.3|7536.3|7537.8|7534.8|7539.9|7536.9|7535.4|7532.4|0
1639656300000|2021-12-16 12:05:00|7537.9|7534.9|7533.6|7530.6|7539|7536|7532|7529|0
1639656600000|2021-12-16 12:10:00|7533.7|7530.7|7534.7|7531.7|7538.6|7535.6|7533.5|7530.5|0
1639656900000|2021-12-16 12:15:00|7534.6|7531.6|7533.4|7530.4|7536.1|7533.1|7531.8|7528.8|0
1639657200000|2021-12-16 12:20:00|7533.7|7530.7|7535.8|7532.8|7535.8|7532.8|7532|7529|0
1639657500000|2021-12-16 12:25:00|7536|7533|7532.3|7529.3|7537.4|7534.4|7532.1|7529.1|0
1639657800000|2021-12-16 12:30:00|7532.2|7529.2|7530.3|7527.3|7533.7|7530.7|7530.1|7527.1|0
1639658100000|2021-12-16 12:35:00|7530.2|7527.2|7527.8|7524.8|7532.7|7529.7|7527.8|7524.8|0
1639658400000|2021-12-16 12:40:00|7528.1|7525.1|7527.5|7524.5|7529.4|7526.4|7527.4|7524.4|0
1639658700000|2021-12-16 12:45:00|7527.2|7524.2|7521.5|7518.5|7527.9|7524.9|7520.4|7517.4|0
1639659000000|2021-12-16 12:50:00|7516.4|7513.4|7517.5|7514.5|7520.3|7517.3|7515.1|7512.1|0
1639659300000|2021-12-16 12:55:00|7517.2|7514.2|7515.6|7512.6|7517.3|7514.3|7514.5|7511.5|0
1639659600000|2021-12-16 13:00:00|7515.7|7512.7|7514.4|7511.4|7515.9|7512.9|7512.4|7509.4|0
1639659900000|2021-12-16 13:05:00|7514.6|7511.6|7507.2|7504.2|7515.2|7512.2|7506.8|7503.8|0
1639660200000|2021-12-16 13:10:00|7507.7|7504.7|7508.4|7505.4|7509.1|7506.1|7504.2|7501.2|0
1639660500000|2021-12-16 13:15:00|7508.3|7505.3|7510.7|7507.7|7511.2|7508.2|7505.9|7502.9|0
1639660800000|2021-12-16 13:20:00|7510.5|7507.5|7511.6|7508.6|7512.3|7509.3|7509.3|7506.3|0
1639661100000|2021-12-16 13:25:00|7511.7|7508.7|7514.3|7511.3|7515.4|7512.4|7511|7508|0
1639661400000|2021-12-16 13:30:00|7514.4|7511.4|7509.8|7506.8|7517.2|7514.2|7509.1|7506.1|0
1639661700000|2021-12-16 13:35:00|7510.4|7507.4|7507.6|7504.6|7511.1|7508.1|7506|7503|0
1639662000000|2021-12-16 13:40:00|7507.5|7504.5|7501.4|7498.4|7507.5|7504.5|7499.7|7496.7|0
1639662300000|2021-12-16 13:45:00|7501.5|7498.5|7496.6|7493.6|7501.5|7498.5|7492.9|7489.9|0
1639662600000|2021-12-16 13:50:00|7496.4|7493.4|7496.2|7493.2|7500.8|7497.8|7494|7491|0
1639662900000|2021-12-16 13:55:00|7496|7493|7500.4|7497.4|7502.4|7499.4|7495.3|7492.3|0
1639663200000|2021-12-16 14:00:00|7500.6|7497.6|7493.5|7490.5|7500.6|7497.6|7491.6|7488.6|0
1639663500000|2021-12-16 14:05:00|7493|7490|7490.5|7487.5|7493.7|7490.7|7490.5|7487.5|0
1639663800000|2021-12-16 14:10:00|7490.2|7487.2|7487.2|7484.2|7490.8|7487.8|7482.2|7479.2|0
1639664100000|2021-12-16 14:15:00|7485.3|7482.3|7487.8|7484.8|7488.4|7485.4|7481.7|7478.7|0
1639664400000|2021-12-16 14:20:00|7487.6|7484.6|7490.5|7487.5|7490.7|7487.7|7486.8|7483.8|0
1639664700000|2021-12-16 14:25:00|7489.4|7486.4|7483.3|7480.3|7493.4|7490.4|7480.3|7477.3|0
1639665000000|2021-12-16 14:30:00|7482.6|7479.6|7476.7|7474.9|7485.9|7484.1|7455.4|7453.6|0
1639665300000|2021-12-16 14:35:00|7476.8|7475|7455.7|7453.9|7499.5|7497.7|7446.8|7445|0
1639665600000|2021-12-16 14:40:00|7456.7|7454.9|7435.8|7434|7462.6|7460.8|7424.9|7423.1|0
1639665900000|2021-12-16 14:45:00|7436.6|7434.8|7466.7|7464.9|7469|7467.2|7430.2|7428.4|0
1639666200000|2021-12-16 14:50:00|7466.6|7464.8|7427.1|7425.3|7468.3|7466.5|7412.8|7411|0
1639666500000|2021-12-16 14:55:00|7427.4|7425.6|7380.2|7378.4|7434.3|7432.5|7379.3|7377.5|0
1639666800000|2021-12-16 15:00:00|7381|7379.2|7344.9|7343.1|7385.7|7383.9|7342.3|7340.5|0
1639667100000|2021-12-16 15:05:00|7346|7344.2|7318.9|7317.1|7360.5|7358.7|7318.1|7316.3|0
1639667400000|2021-12-16 15:10:00|7317.5|7315.7|7351.4|7349.6|7351.4|7349.6|7317.5|7315.7|0
1639667700000|2021-12-16 15:15:00|7350.8|7349|7347.5|7345.7|7355.8|7354|7321.6|7319.8|0
1639668000000|2021-12-16 15:20:00|7347.7|7345.9|7355.6|7353.8|7356.6|7354.8|7340.2|7338.4|0
1639668300000|2021-12-16 15:25:00|7355.3|7353.5|7371.3|7369.5|7373.2|7371.4|7352|7350.2|0
1639668600000|2021-12-16 15:30:00|7371.8|7370|7363|7361.2|7380.5|7378.7|7353.1|7351.3|0
1639668900000|2021-12-16 15:35:00|7362.9|7361.1|7344.1|7342.3|7373.9|7372.1|7343.7|7341.9|0
1639669200000|2021-12-16 15:40:00|7343.2|7341.4|7328.9|7327.1|7350|7348.2|7327.3|7325.5|0
1639669500000|2021-12-16 15:45:00|7330|7328.2|7349.6|7347.8|7354.7|7352.9|7328.2|7326.4|0
1639669800000|2021-12-16 15:50:00|7349.5|7347.7|7339.5|7337.7|7361.6|7359.8|7336.5|7334.7|0
1639670100000|2021-12-16 15:55:00|7340.1|7338.3|7337.2|7335.4|7347.1|7345.3|7327.6|7325.8|0
1639670400000|2021-12-16 16:00:00|7337.4|7335.6|7286.8|7285|7340.1|7338.3|7280.4|7278.6|0
1639670700000|2021-12-16 16:05:00|7286.9|7285.1|7289.7|7287.9|7295.6|7293.8|7280.1|7278.3|0
1639671000000|2021-12-16 16:10:00|7290.1|7288.3|7276.2|7274.4|7292|7290.2|7268.5|7266.7|0
1639671300000|2021-12-16 16:15:00|7276.8|7275|7292|7290.2|7298.2|7296.4|7276.8|7275|0
1639671600000|2021-12-16 16:20:00|7292.1|7290.3|7297.5|7295.7|7300.4|7298.6|7288.4|7286.6|0
1639671900000|2021-12-16 16:25:00|7297.4|7295.6|7309.6|7307.8|7311|7309.2|7289.9|7288.1|0
1639672200000|2021-12-16 16:30:00|7309.5|7307.7|7276|7274.2|7311.3|7309.5|7270.2|7268.4|0
1639672500000|2021-12-16 16:35:00|7276.2|7274.4|7277.2|7275.4|7285.1|7283.3|7267.7|7265.9|0
1639672800000|2021-12-16 16:40:00|7277.3|7275.5|7272.5|7270.7|7284.1|7282.3|7272|7270.2|0
1639673100000|2021-12-16 16:45:00|7272.2|7270.4|7273|7271.2|7284.8|7283|7256.3|7254.5|0
1639673400000|2021-12-16 16:50:00|7273.4|7271.6|7266.1|7264.3|7278.5|7276.7|7264.1|7262.3|0
1639673700000|2021-12-16 16:55:00|7266|7264.2|7248.4|7246.6|7267.4|7265.6|7244.6|7242.8|0
1639674000000|2021-12-16 17:00:00|7248.5|7246.7|7254.3|7252.5|7258.9|7257.1|7244.8|7243|0
1639674300000|2021-12-16 17:05:00|7253.3|7251.5|7238.6|7236.8|7253.7|7251.9|7235|7233.2|0
1639674600000|2021-12-16 17:10:00|7238.4|7236.6|7241.6|7239.8|7247.3|7245.5|7233.2|7231.4|0
1639674900000|2021-12-16 17:15:00|7241.2|7239.4|7246.9|7245.1|7251.4|7249.6|7234.5|7232.7|0
1639675200000|2021-12-16 17:20:00|7247.6|7245.8|7245.4|7243.6|7261.4|7259.6|7244|7242.2|0
1639675500000|2021-12-16 17:25:00|7245.2|7243.4|7247.1|7245.3|7253.1|7251.3|7238.3|7236.5|0
1639675800000|2021-12-16 17:30:00|7246.5|7244.7|7249|7247.2|7251.3|7249.5|7242.6|7240.8|0
1639676100000|2021-12-16 17:35:00|7249.8|7248|7243.8|7242|7257.9|7256.1|7242.1|7240.3|0
1639676400000|2021-12-16 17:40:00|7243.3|7241.5|7233.1|7231.3|7245.1|7243.3|7230.5|7228.7|0
1639676700000|2021-12-16 17:45:00|7233.9|7232.1|7235.2|7233.4|7243.2|7241.4|7230.5|7228.7|0
1639677000000|2021-12-16 17:50:00|7235.3|7233.5|7232.9|7231.1|7244.3|7242.5|7230.2|7228.4|0
1639677300000|2021-12-16 17:55:00|7233.8|7232|7227.1|7225.3|7234.6|7232.8|7227|7225.2|0
1639677600000|2021-12-16 18:00:00|7227.4|7225.6|7237.8|7236|7239.5|7237.7|7227.3|7225.5|0
1639677900000|2021-12-16 18:05:00|7238.1|7236.3|7254.8|7253|7254.8|7253|7228.7|7226.9|0
1639678200000|2021-12-16 18:10:00|7255.1|7253.3|7256.2|7254.4|7258|7256.2|7249.9|7248.1|0
1639678500000|2021-12-16 18:15:00|7256.6|7254.8|7265.8|7264|7266.2|7264.4|7252.7|7250.9|0
1639678800000|2021-12-16 18:20:00|7265.7|7263.9|7260.7|7258.9|7270.3|7268.5|7254.2|7252.4|0
1639679100000|2021-12-16 18:25:00|7261.4|7259.6|7262.5|7260.7|7266|7264.2|7258.7|7256.9|0
1639679400000|2021-12-16 18:30:00|7262.4|7260.6|7242.7|7240.9|7262.4|7260.6|7242.5|7240.7|0
1639679700000|2021-12-16 18:35:00|7243.4|7241.6|7253.5|7251.7|7254.9|7253.1|7240.2|7238.4|0
1639680000000|2021-12-16 18:40:00|7253.3|7251.5|7255.7|7253.9|7255.7|7253.9|7245.4|7243.6|0
1639680300000|2021-12-16 18:45:00|7256.7|7254.9|7268.2|7266.4|7271.6|7269.8|7252.6|7250.8|0
1639680600000|2021-12-16 18:50:00|7267.7|7265.9|7248.5|7246.7|7273.1|7271.3|7247.5|7245.7|0
1639680900000|2021-12-16 18:55:00|7249.7|7247.9|7243.4|7241.6|7251.3|7249.5|7242.4|7240.6|0
1639681200000|2021-12-16 19:00:00|7243.5|7241.7|7245.7|7243.9|7250.8|7249|7238.3|7236.5|0
1639681500000|2021-12-16 19:05:00|7245.4|7243.6|7229.6|7227.8|7247.7|7245.9|7228.2|7226.4|0
1639681800000|2021-12-16 19:10:00|7230.2|7228.4|7221|7219.2|7231.1|7229.3|7219.5|7217.7|0
1639682100000|2021-12-16 19:15:00|7221.2|7219.4|7204.2|7202.4|7221.5|7219.7|7202.7|7200.9|0
1639682400000|2021-12-16 19:20:00|7204.8|7203|7194|7192.2|7205.1|7203.3|7191.9|7190.1|0
1639682700000|2021-12-16 19:25:00|7194.6|7192.8|7206.6|7204.8|7212.3|7210.5|7193.7|7191.9|0
1639683000000|2021-12-16 19:30:00|7206.9|7205.1|7195.4|7193.6|7212.5|7210.7|7194.3|7192.5|0
1639683300000|2021-12-16 19:35:00|7195.7|7193.9|7217.4|7215.6|7220|7218.2|7193.7|7191.9|0
1639683600000|2021-12-16 19:40:00|7217.5|7215.7|7212|7210.2|7233.1|7231.3|7210.3|7208.5|0
1639683900000|2021-12-16 19:45:00|7212.4|7210.6|7180.2|7178.4|7212.4|7210.6|7178.3|7176.5|0
1639684200000|2021-12-16 19:50:00|7180.8|7179|7180.1|7178.3|7191.3|7189.5|7179.5|7177.7|0
1639684500000|2021-12-16 19:55:00|7180.9|7179.1|7197.9|7196.1|7200|7198.2|7180.9|7179.1|0
1639684800000|2021-12-16 20:00:00|7198.1|7196.3|7207|7205.2|7207|7205.2|7183.9|7182.1|0
1639685100000|2021-12-16 20:05:00|7206.9|7205.1|7190.3|7188.5|7219|7217.2|7190|7188.2|0
1639685400000|2021-12-16 20:10:00|7190.2|7188.4|7195.5|7193.7|7197.8|7196|7185.3|7183.5|0
1639685700000|2021-12-16 20:15:00|7195.8|7194|7209.5|7207.7|7209.7|7207.9|7187.6|7185.8|0
1639686000000|2021-12-16 20:20:00|7211|7209.2|7217.7|7215.9|7224.9|7223.1|7206.5|7204.7|0
1639686300000|2021-12-16 20:25:00|7217.9|7216.1|7227.9|7226.1|7239.4|7237.6|7211.1|7209.3|0
1639686600000|2021-12-16 20:30:00|7228.4|7226.6|7237.9|7236.1|7245.3|7243.5|7217.8|7216|0
1639686900000|2021-12-16 20:35:00|7237.1|7235.3|7243.9|7242.1|7245.3|7243.5|7229|7227.2|0
1639687200000|2021-12-16 20:40:00|7242.5|7240.7|7218.7|7216.9|7249.3|7247.5|7216.2|7214.4|0
1639687500000|2021-12-16 20:45:00|7219.8|7218|7202.1|7200.3|7224.8|7223|7200.6|7198.8|0
1639687800000|2021-12-16 20:50:00|7202|7200.2|7203.3|7201.5|7230.4|7228.6|7201.2|7199.4|0
1639688100000|2021-12-16 20:55:00|7203.4|7201.6|7209.2|7207.4|7225.4|7223.6|7203.4|7201.6|0
1639688400000|2021-12-16 21:00:00|7209.8|7206.8|7203.1|7200.1|7215.8|7212.8|7199|7196|0
1639688700000|2021-12-16 21:05:00|7202.7|7199.7|7206.6|7203.6|7209|7206|7202.6|7199.6|0
1639689000000|2021-12-16 21:10:00|7206.8|7203.8|7209.3|7206.3|7211.3|7208.3|7206.7|7203.7|0
1639689300000|2021-12-16 21:15:00|7209.2|7206.2|7206.9|7203.9|7209.3|7206.3|7203.9|7200.9|0
1639689600000|2021-12-16 21:20:00|7206.1|7203.1|7203.1|7200.1|7206.8|7203.8|7202.8|7199.8|0
1639689900000|2021-12-16 21:25:00|7203|7200|7205.8|7202.8|7206.7|7203.7|7202.4|7199.4|0
1639690200000|2021-12-16 21:30:00|7206.2|7203.2|7207.9|7204.9|7208.1|7205.1|7205.7|7202.7|0
1639690500000|2021-12-16 21:35:00|7208.1|7205.1|7209.9|7206.9|7211.1|7208.1|7207.2|7204.2|0
1639690800000|2021-12-16 21:40:00|7210.1|7207.1|7209.3|7206.3|7212.1|7209.1|7208.2|7205.2|0
1639691100000|2021-12-16 21:45:00|7209.1|7206.1|7211.4|7208.4|7211.4|7208.4|7209.1|7206.1|0
1639691400000|2021-12-16 21:50:00|7211.3|7208.3|7212.2|7209.2|7212.7|7209.7|7210.5|7207.5|0
1639691700000|2021-12-16 21:55:00|7212.3|7209.3|7213.1|7210.1|7213.6|7210.6|7212.1|7209.1|0
1639692000000|2021-12-16 22:00:00|7213|7210|7211.3|7208.3|7213.6|7210.6|7211.3|7208.3|0
1639692300000|2021-12-16 22:05:00|7211.2|7208.2|7206.6|7203.6|7212.8|7209.8|7206.6|7203.6|0
1639692600000|2021-12-16 22:10:00|7206.5|7203.5|7206.8|7203.8|7207|7204|7205.1|7202.1|0
1639692900000|2021-12-16 22:15:00|7206.4|7203.4|7203.6|7200.6|7206.9|7203.9|7203.4|7200.4|0
1639693200000|2021-12-16 22:20:00|7203.5|7200.5|7199.5|7196.5|7203.6|7200.6|7198.6|7195.6|0
1639693500000|2021-12-16 22:25:00|7199.4|7196.4|7198.2|7195.2|7199.9|7196.9|7197.7|7194.7|0
1639693800000|2021-12-16 22:30:00|7198.3|7195.3|7198|7195|7198.3|7195.3|7197.1|7194.1|0
1639694100000|2021-12-16 22:35:00|7198.1|7195.1|7197.5|7194.5|7198.1|7195.1|7195.3|7192.3|0
1639694400000|2021-12-16 22:40:00|7197.2|7194.2|7194.1|7191.1|7197.2|7194.2|7194|7191|0
1639694700000|2021-12-16 22:45:00|7193.8|7190.8|7188.2|7185.2|7194|7191|7188.2|7185.2|0
1639695000000|2021-12-16 22:50:00|7188.3|7185.3|7188.9|7185.9|7190.2|7187.2|7188.3|7185.3|0
1639695300000|2021-12-16 22:55:00|7189|7186|7190.8|7187.8|7191.1|7188.1|7189|7186|0
1639695600000|2021-12-16 23:00:00|7190.7|7187.7|7193.9|7190.9|7199.8|7196.8|7190.7|7187.7|0
1639695900000|2021-12-16 23:05:00|7193.8|7190.8|7191.7|7188.7|7194|7191|7190.2|7187.2|0
1639696200000|2021-12-16 23:10:00|7192.5|7189.5|7195|7192|7196.3|7193.3|7192.5|7189.5|0
1639696500000|2021-12-16 23:15:00|7194.9|7191.9|7189.9|7186.9|7195|7192|7189.3|7186.3|0
1639696800000|2021-12-16 23:20:00|7190|7187|7184.7|7181.7|7190.5|7187.5|7184.3|7181.3|0
1639697100000|2021-12-16 23:25:00|7184.6|7181.6|7174.1|7171.1|7184.6|7181.6|7173.6|7170.6|0
1639697400000|2021-12-16 23:30:00|7174.3|7171.3|7176.4|7173.4|7176.6|7173.6|7172.8|7169.8|0
1639697700000|2021-12-16 23:35:00|7176.3|7173.3|7176.4|7173.4|7177.3|7174.3|7173.2|7170.2|0
1639698000000|2021-12-16 23:40:00|7176.2|7173.2|7173.3|7170.3|7176.4|7173.4|7173|7170|0
1639698300000|2021-12-16 23:45:00|7173.6|7170.6|7175.4|7172.4|7175.8|7172.8|7172|7169|0
1639698600000|2021-12-16 23:50:00|7175.2|7172.2|7173.1|7170.1|7175.7|7172.7|7173|7170|0
1639698900000|2021-12-16 23:55:00|7173|7170|7176.9|7173.9|7177.5|7174.5|7172.9|7169.9|0
1639699200000|2021-12-17 00:00:00|7176.6|7173.6|7179.8|7176.8|7182.5|7179.5|7175.6|7172.6|0
1639699500000|2021-12-17 00:05:00|7179.7|7176.7|7181|7178|7181.4|7178.4|7176.1|7173.1|0
1639699800000|2021-12-17 00:10:00|7180.8|7177.8|7185.9|7182.9|7186.2|7183.2|7180.8|7177.8|0
1639700100000|2021-12-17 00:15:00|7185.8|7182.8|7184.1|7181.1|7186.4|7183.4|7183.9|7180.9|0
1639700400000|2021-12-17 00:20:00|7184|7181|7181.4|7178.4|7184.4|7181.4|7180.7|7177.7|0
1639700700000|2021-12-17 00:25:00|7181.2|7178.2|7185.2|7182.2|7185.2|7182.2|7181.2|7178.2|0
1639701000000|2021-12-17 00:30:00|7184.9|7181.9|7183.6|7180.6|7185.6|7182.6|7183.2|7180.2|0
1639701300000|2021-12-17 00:35:00|7183.7|7180.7|7185.3|7182.3|7186.1|7183.1|7183.7|7180.7|0
1639701600000|2021-12-17 00:40:00|7186.3|7183.3|7188.9|7185.9|7190.3|7187.3|7186.1|7183.1|0
1639701900000|2021-12-17 00:45:00|7188.8|7185.8|7189.7|7186.7|7190.6|7187.6|7188.7|7185.7|0
1639702200000|2021-12-17 00:50:00|7189.6|7186.6|7186.7|7183.7|7190.8|7187.8|7186.7|7183.7|0
1639702500000|2021-12-17 00:55:00|7186.8|7183.8|7189.6|7184.6|7190.7|7187.7|7186.6|7183.6|0
1639702800000|2021-12-17 01:00:00|7189.8|7184.8|7192.5|7187.5|7195.3|7190.3|7188.6|7183.6|0
1639703100000|2021-12-17 01:05:00|7192.6|7187.6|7192.7|7187.7|7193.7|7188.7|7191.9|7186.9|0
1639703400000|2021-12-17 01:10:00|7192.3|7187.3|7197.9|7192.9|7201.5|7196.5|7192.3|7187.3|0
1639703700000|2021-12-17 01:15:00|7197.8|7192.8|7200.5|7195.5|7202.8|7197.8|7193.9|7188.9|0
1639704000000|2021-12-17 01:20:00|7200.4|7195.4|7202.3|7197.3|7203.8|7198.8|7200.3|7195.3|0
1639704300000|2021-12-17 01:25:00|7202.1|7197.1|7202.1|7197.1|7202.3|7197.3|7200.4|7195.4|0
1639704600000|2021-12-17 01:30:00|7201.7|7196.7|7197.6|7192.6|7202.3|7197.3|7197.3|7192.3|0
1639704900000|2021-12-17 01:35:00|7197.7|7192.7|7192.6|7187.6|7199.3|7194.3|7192.4|7187.4|0
1639705200000|2021-12-17 01:40:00|7192.7|7187.7|7197.1|7192.1|7197.1|7192.1|7192.7|7187.7|0
1639705500000|2021-12-17 01:45:00|7197|7192|7200.3|7195.3|7200.7|7195.7|7194.6|7189.6|0
1639705800000|2021-12-17 01:50:00|7200.4|7195.4|7197.7|7192.7|7202.3|7197.3|7196.6|7191.6|0
1639706100000|2021-12-17 01:55:00|7197.6|7192.6|7199.8|7194.8|7201.1|7196.1|7196.1|7191.1|0
1639706400000|2021-12-17 02:00:00|7199.9|7194.9|7196.8|7191.8|7200.5|7195.5|7196.2|7191.2|0
1639706700000|2021-12-17 02:05:00|7197.1|7192.1|7199.7|7194.7|7199.7|7194.7|7196.5|7191.5|0
1639707000000|2021-12-17 02:10:00|7199.8|7194.8|7200.5|7195.5|7201.4|7196.4|7199.5|7194.5|0
1639707300000|2021-12-17 02:15:00|7200.4|7195.4|7199.3|7194.3|7200.6|7195.6|7198.5|7193.5|0
1639707600000|2021-12-17 02:20:00|7199.4|7194.4|7199|7194|7200.4|7195.4|7197.8|7192.8|0
1639707900000|2021-12-17 02:25:00|7198.8|7193.8|7195.7|7190.7|7199.9|7194.9|7194.7|7189.7|0
1639708200000|2021-12-17 02:30:00|7195.9|7190.9|7191|7186|7196|7191|7190.8|7185.8|0
1639708500000|2021-12-17 02:35:00|7190.9|7185.9|7191.9|7186.9|7193.9|7188.9|7190.7|7185.7|0
1639708800000|2021-12-17 02:40:00|7192|7187|7194.9|7189.9|7195.4|7190.4|7191.8|7186.8|0
1639709100000|2021-12-17 02:45:00|7194.7|7189.7|7193.2|7188.2|7196.6|7191.6|7192.6|7187.6|0
1639709400000|2021-12-17 02:50:00|7193.4|7188.4|7191.5|7186.5|7193.5|7188.5|7189.8|7184.8|0
1639709700000|2021-12-17 02:55:00|7191.6|7186.6|7192.4|7187.4|7192.7|7187.7|7190.1|7185.1|0
1639710000000|2021-12-17 03:00:00|7192.6|7187.6|7186.7|7181.7|7192.8|7187.8|7185.8|7180.8|0
1639710300000|2021-12-17 03:05:00|7186.8|7181.8|7183|7178|7186.8|7181.8|7181.1|7176.1|0
1639710600000|2021-12-17 03:10:00|7182.8|7177.8|7180.6|7175.6|7184.1|7179.1|7178.7|7173.7|0
1639710900000|2021-12-17 03:15:00|7180.4|7175.4|7183.5|7178.5|7183.8|7178.8|7178.9|7173.9|0
1639711200000|2021-12-17 03:20:00|7183.4|7178.4|7179.5|7174.5|7183.6|7178.6|7179.5|7174.5|0
1639711500000|2021-12-17 03:25:00|7179.7|7174.7|7181.4|7176.4|7181.7|7176.7|7179|7174|0
1639711800000|2021-12-17 03:30:00|7181.6|7176.6|7171.4|7166.4|7182.1|7177.1|7167.6|7162.6|0
1639712100000|2021-12-17 03:35:00|7171.7|7166.7|7167.4|7162.4|7171.9|7166.9|7163.2|7158.2|0
1639712400000|2021-12-17 03:40:00|7167.7|7162.7|7167.6|7162.6|7170|7165|7166.5|7161.5|0
1639712700000|2021-12-17 03:45:00|7167.7|7162.7|7169.3|7164.3|7171.1|7166.1|7166.5|7161.5|0
1639713000000|2021-12-17 03:50:00|7169.1|7164.1|7168|7163|7169.7|7164.7|7167.9|7162.9|0
1639713300000|2021-12-17 03:55:00|7167.9|7162.9|7155|7150|7168.9|7163.9|7149.5|7144.5|0
1639713600000|2021-12-17 04:00:00|7155.1|7150.1|7155.1|7150.1|7159.6|7154.6|7154.4|7149.4|0
1639713900000|2021-12-17 04:05:00|7155|7150|7162.3|7157.3|7163.3|7158.3|7154.4|7149.4|0
1639714200000|2021-12-17 04:10:00|7162.4|7157.4|7164.7|7159.7|7165.7|7160.7|7162.1|7157.1|0
1639714500000|2021-12-17 04:15:00|7164.6|7159.6|7165.8|7160.8|7168.5|7163.5|7164.5|7159.5|0
1639714800000|2021-12-17 04:20:00|7165.9|7160.9|7165|7160|7168.3|7163.3|7163.8|7158.8|0
1639715100000|2021-12-17 04:25:00|7164.9|7159.9|7164.7|7159.7|7168|7163|7164.1|7159.1|0
1639715400000|2021-12-17 04:30:00|7164.9|7159.9|7169.4|7164.4|7172.4|7167.4|7163|7158|0
1639715700000|2021-12-17 04:35:00|7168.8|7163.8|7174.4|7169.4|7175.9|7170.9|7168.5|7163.5|0
1639716000000|2021-12-17 04:40:00|7174.5|7169.5|7179.1|7174.1|7180.9|7175.9|7174.4|7169.4|0
1639716300000|2021-12-17 04:45:00|7179.2|7174.2|7178.2|7173.2|7180|7175|7176.6|7171.6|0
1639716600000|2021-12-17 04:50:00|7178|7173|7179.4|7174.4|7182.1|7177.1|7178|7173|0
1639716900000|2021-12-17 04:55:00|7179.5|7174.5|7182.2|7177.2|7184|7179|7178.1|7173.1|0
1639717200000|2021-12-17 05:00:00|7182.4|7177.4|7176.2|7171.2|7186.1|7181.1|7176.2|7171.2|0
1639717500000|2021-12-17 05:05:00|7175.7|7170.7|7172.8|7167.8|7176.2|7171.2|7171.6|7166.6|0
1639717800000|2021-12-17 05:10:00|7173|7168|7168.4|7163.4|7174.2|7169.2|7168.4|7163.4|0
1639718100000|2021-12-17 05:15:00|7168.5|7163.5|7175|7170|7176.3|7171.3|7168.5|7163.5|0
1639718400000|2021-12-17 05:20:00|7174.8|7169.8|7176.6|7171.6|7178.6|7173.6|7174.2|7169.2|0
1639718700000|2021-12-17 05:25:00|7176.3|7171.3|7179.2|7174.2|7180.1|7175.1|7176.1|7171.1|0
1639719000000|2021-12-17 05:30:00|7179.5|7174.5|7175.8|7170.8|7180.8|7175.8|7174.5|7169.5|0
1639719300000|2021-12-17 05:35:00|7175.9|7170.9|7182.4|7177.4|7189.3|7184.3|7175.9|7170.9|0
1639719600000|2021-12-17 05:40:00|7182.5|7177.5|7185.9|7180.9|7186.7|7181.7|7181|7176|0
1639719900000|2021-12-17 05:45:00|7186|7181|7183.4|7178.4|7188.1|7183.1|7182.5|7177.5|0
1639720200000|2021-12-17 05:50:00|7183.8|7178.8|7183.6|7178.6|7186.5|7181.5|7182.3|7177.3|0
1639720500000|2021-12-17 05:55:00|7184.2|7179.2|7183.1|7178.1|7186.4|7181.4|7182|7177|0
1639720800000|2021-12-17 06:00:00|7182.9|7177.9|7186.3|7181.3|7188.5|7183.5|7182.9|7177.9|0
1639721100000|2021-12-17 06:05:00|7186.5|7181.5|7186.1|7181.1|7189.4|7184.4|7184.1|7179.1|0
1639721400000|2021-12-17 06:10:00|7186.5|7181.5|7185.8|7180.8|7189.4|7184.4|7184.5|7179.5|0
1639721700000|2021-12-17 06:15:00|7185.9|7180.9|7185.4|7180.4|7189.8|7184.8|7184.1|7179.1|0
1639722000000|2021-12-17 06:20:00|7185.3|7180.3|7186.4|7181.4|7188.6|7183.6|7184.6|7179.6|0
1639722300000|2021-12-17 06:25:00|7186.3|7181.3|7180.1|7175.1|7187.4|7182.4|7178.4|7173.4|0
1639722600000|2021-12-17 06:30:00|7180|7175|7178.2|7173.2|7183|7178|7178.2|7173.2|0
1639722900000|2021-12-17 06:35:00|7178.1|7173.1|7180.8|7175.8|7182.5|7177.5|7177.9|7172.9|0
1639723200000|2021-12-17 06:40:00|7180.9|7175.9|7182.1|7177.1|7184.8|7179.8|7180.9|7175.9|0
1639723500000|2021-12-17 06:45:00|7181.9|7176.9|7180.3|7175.3|7184.6|7179.6|7180.1|7175.1|0
1639723800000|2021-12-17 06:50:00|7180.2|7175.2|7168.4|7163.4|7180.9|7175.9|7165.4|7160.4|0
1639724100000|2021-12-17 06:55:00|7167.6|7162.6|7175.5|7170.5|7177.7|7172.7|7166.1|7161.1|0
1639724400000|2021-12-17 07:00:00|7175.7|7170.7|7181.7|7176.7|7181.7|7176.7|7173.5|7168.5|0
1639724700000|2021-12-17 07:05:00|7181.5|7176.5|7185.2|7180.2|7188.8|7183.8|7180.1|7175.1|0
1639725000000|2021-12-17 07:10:00|7185.3|7180.3|7185.3|7180.3|7187.7|7182.7|7183.9|7178.9|0
1639725300000|2021-12-17 07:15:00|7184.9|7179.9|7195.8|7190.8|7195.9|7190.9|7181.9|7176.9|0
1639725600000|2021-12-17 07:20:00|7196.4|7191.4|7195.8|7190.8|7199|7194|7192.9|7187.9|0
1639725900000|2021-12-17 07:25:00|7195.7|7190.7|7194.5|7189.5|7197.3|7192.3|7192.6|7187.6|0
1639726200000|2021-12-17 07:30:00|7194.6|7189.6|7197.8|7192.8|7199.1|7194.1|7193|7188|0
1639726500000|2021-12-17 07:35:00|7197.9|7192.9|7193.2|7188.2|7199.6|7194.6|7189.9|7184.9|0
1639726800000|2021-12-17 07:40:00|7193.3|7188.3|7190.8|7185.8|7197.1|7192.1|7190.8|7185.8|0
1639727100000|2021-12-17 07:45:00|7191|7186|7193.8|7188.8|7194.5|7189.5|7188.6|7183.6|0
1639727400000|2021-12-17 07:50:00|7194|7189|7193.9|7188.9|7196.5|7191.5|7190.9|7185.9|0
1639727700000|2021-12-17 07:55:00|7193.8|7188.8|7194.5|7189.5|7195.5|7190.5|7191.3|7186.3|0
1639728000000|2021-12-17 08:00:00|7194.4|7189.4|7189.7|7184.7|7200.8|7195.8|7188.4|7183.4|0
1639728300000|2021-12-17 08:05:00|7189.8|7184.8|7191.1|7186.1|7197.4|7192.4|7189.3|7184.3|0
1639728600000|2021-12-17 08:10:00|7191.2|7186.2|7183.1|7178.1|7193.6|7188.6|7178.6|7173.6|0
1639728900000|2021-12-17 08:15:00|7183|7178|7184.8|7179.8|7190.4|7185.4|7177.1|7172.1|0
1639729200000|2021-12-17 08:20:00|7184.4|7179.4|7183.6|7178.6|7186.6|7181.6|7179.9|7174.9|0
1639729500000|2021-12-17 08:25:00|7183.5|7178.5|7186.6|7181.6|7188.1|7183.1|7181.4|7176.4|0
1639729800000|2021-12-17 08:30:00|7186.9|7181.9|7179.9|7174.9|7188.5|7183.5|7178.6|7173.6|0
1639730100000|2021-12-17 08:35:00|7179.8|7174.8|7178.5|7173.5|7181.9|7176.9|7176.3|7171.3|0
1639730400000|2021-12-17 08:40:00|7178.4|7173.4|7163.9|7158.9|7178.6|7173.6|7162.9|7157.9|0
1639730700000|2021-12-17 08:45:00|7164.3|7159.3|7166|7161|7167.8|7162.8|7157.5|7152.5|0
1639731000000|2021-12-17 08:50:00|7165.9|7160.9|7172.5|7167.5|7173.5|7168.5|7164.7|7159.7|0
1639731300000|2021-12-17 08:55:00|7172.8|7167.8|7170.5|7165.5|7175.1|7170.1|7170.3|7165.3|0
1639731600000|2021-12-17 09:00:00|7170.7|7165.7|7154.7|7151.7|7176.7|7173.7|7149|7146|0
1639731900000|2021-12-17 09:05:00|7154.5|7151.5|7146.7|7143.7|7157.5|7154.5|7144.6|7141.6|0
1639732200000|2021-12-17 09:10:00|7146.9|7143.9|7115|7112|7148.5|7145.5|7113.5|7110.5|0
1639732500000|2021-12-17 09:15:00|7115.2|7112.2|7136.8|7133.8|7138.3|7135.3|7104.7|7101.7|0
1639732800000|2021-12-17 09:20:00|7139.9|7136.9|7140.3|7137.3|7146.7|7143.7|7133.8|7130.8|0
1639733100000|2021-12-17 09:25:00|7140|7137|7137.2|7134.2|7146|7143|7136.3|7133.3|0
1639733400000|2021-12-17 09:30:00|7136.9|7133.9|7130.8|7127.8|7140.2|7137.2|7127.8|7124.8|0
1639733700000|2021-12-17 09:35:00|7131|7128|7128.5|7125.5|7132.2|7129.2|7127|7124|0
1639734000000|2021-12-17 09:40:00|7128|7125|7112.8|7109.8|7130.7|7127.7|7112.8|7109.8|0
1639734300000|2021-12-17 09:45:00|7113.1|7110.1|7117.3|7114.3|7121.7|7118.7|7108.6|7105.6|0
1639734600000|2021-12-17 09:50:00|7117.4|7114.4|7132.6|7129.6|7134.9|7131.9|7117.4|7114.4|0
1639734900000|2021-12-17 09:55:00|7132.5|7129.5|7132.8|7129.8|7136.7|7133.7|7130|7127|0
1639735200000|2021-12-17 10:00:00|7132.9|7129.9|7127.1|7124.1|7135.9|7132.9|7126.4|7123.4|0
1639735500000|2021-12-17 10:05:00|7127.5|7124.5|7132.3|7129.3|7134.2|7131.2|7127.5|7124.5|0
1639735800000|2021-12-17 10:10:00|7132.4|7129.4|7131.2|7128.2|7137.3|7134.3|7129.9|7126.9|0
1639736100000|2021-12-17 10:15:00|7131.1|7128.1|7128.2|7125.2|7131.1|7128.1|7124.4|7121.4|0
1639736400000|2021-12-17 10:20:00|7128.3|7125.3|7125.4|7122.4|7132.8|7129.8|7125.1|7122.1|0
1639736700000|2021-12-17 10:25:00|7125.3|7122.3|7119.8|7116.8|7125.3|7122.3|7117.1|7114.1|0
1639737000000|2021-12-17 10:30:00|7119.3|7116.3|7126.5|7123.5|7126.9|7123.9|7118.7|7115.7|0
1639737300000|2021-12-17 10:35:00|7126.9|7123.9|7126.6|7123.6|7128.2|7125.2|7122.6|7119.6|0
1639737600000|2021-12-17 10:40:00|7126.7|7123.7|7119|7116|7126.8|7123.8|7118.9|7115.9|0
1639737900000|2021-12-17 10:45:00|7118.4|7115.4|7117.5|7114.5|7122.3|7119.3|7116.6|7113.6|0
1639738200000|2021-12-17 10:50:00|7117.4|7114.4|7113.3|7110.3|7121.2|7118.2|7111|7108|0
1639738500000|2021-12-17 10:55:00|7113.4|7110.4|7117.1|7114.1|7118.4|7115.4|7110.6|7107.6|0
1639738800000|2021-12-17 11:00:00|7117|7114|7119.6|7116.6|7126.2|7123.2|7116.5|7113.5|0
1639739100000|2021-12-17 11:05:00|7119.5|7116.5|7121.4|7118.4|7123.4|7120.4|7118|7115|0
1639739400000|2021-12-17 11:10:00|7121.8|7118.8|7123.5|7120.5|7126.5|7123.5|7121.8|7118.8|0
1639739700000|2021-12-17 11:15:00|7123.2|7120.2|7124|7121|7125.5|7122.5|7122|7119|0
1639740000000|2021-12-17 11:20:00|7123.6|7120.6|7130.6|7127.6|7130.7|7127.7|7123.3|7120.3|0
1639740300000|2021-12-17 11:25:00|7131.2|7128.2|7132.3|7129.3|7133.2|7130.2|7128.2|7125.2|0
1639740600000|2021-12-17 11:30:00|7132.5|7129.5|7129.4|7126.4|7133.1|7130.1|7129.1|7126.1|0
1639740900000|2021-12-17 11:35:00|7129.5|7126.5|7129.8|7126.8|7131.5|7128.5|7128.1|7125.1|0
1639741200000|2021-12-17 11:40:00|7129.9|7126.9|7135.2|7132.2|7135.5|7132.5|7129.9|7126.9|0
1639741500000|2021-12-17 11:45:00|7133.8|7130.8|7131.9|7128.9|7133.8|7130.8|7130.6|7127.6|0
1639741800000|2021-12-17 11:50:00|7131.8|7128.8|7131|7128|7133.3|7130.3|7129.5|7126.5|0
1639742100000|2021-12-17 11:55:00|7130.9|7127.9|7135|7132|7136.1|7133.1|7129.5|7126.5|0
1639742400000|2021-12-17 12:00:00|7132.4|7129.4|7136.9|7133.9|7140.7|7137.7|7131.4|7128.4|0
1639742700000|2021-12-17 12:05:00|7136.7|7133.7|7133.4|7130.4|7140.2|7137.2|7133.3|7130.3|0
1639743000000|2021-12-17 12:10:00|7133.5|7130.5|7126.8|7123.8|7134.5|7131.5|7125.6|7122.6|0
1639743300000|2021-12-17 12:15:00|7126.7|7123.7|7125.9|7122.9|7126.8|7123.8|7121.5|7118.5|0
1639743600000|2021-12-17 12:20:00|7125.7|7122.7|7121.6|7118.6|7128.2|7125.2|7121.6|7118.6|0
1639743900000|2021-12-17 12:25:00|7121.5|7118.5|7112.7|7109.7|7124.4|7121.4|7112.7|7109.7|0
1639744200000|2021-12-17 12:30:00|7112.8|7109.8|7114.2|7111.2|7115.7|7112.7|7111.8|7108.8|0
1639744500000|2021-12-17 12:35:00|7114.1|7111.1|7114.7|7111.7|7117.4|7114.4|7113.3|7110.3|0
1639744800000|2021-12-17 12:40:00|7114.9|7111.9|7117.7|7114.7|7118.3|7115.3|7113.1|7110.1|0
1639745100000|2021-12-17 12:45:00|7117.2|7114.2|7114.4|7111.4|7122.1|7119.1|7114.4|7111.4|0
1639745400000|2021-12-17 12:50:00|7114|7111|7105.6|7102.6|7114|7111|7098.4|7095.4|0
1639745700000|2021-12-17 12:55:00|7105.4|7102.4|7106.1|7103.1|7108.7|7105.7|7105.1|7102.1|0
1639746000000|2021-12-17 13:00:00|7107|7104|7112.7|7109.7|7114.9|7111.9|7107|7104|0
1639746300000|2021-12-17 13:05:00|7111.5|7108.5|7103.2|7100.2|7112.6|7109.6|7103.2|7100.2|0
1639746600000|2021-12-17 13:10:00|7103.4|7100.4|7108.6|7105.6|7109.8|7106.8|7103.3|7100.3|0
1639746900000|2021-12-17 13:15:00|7108.7|7105.7|7108.6|7105.6|7113.5|7110.5|7108.5|7105.5|0
1639747200000|2021-12-17 13:20:00|7108.5|7105.5|7108.7|7105.7|7109.8|7106.8|7105.4|7102.4|0
1639747500000|2021-12-17 13:25:00|7109|7106|7119.6|7116.6|7119.7|7116.7|7108.7|7105.7|0
1639747800000|2021-12-17 13:30:00|7119.8|7116.8|7119|7116|7122.1|7119.1|7117.3|7114.3|0
1639748100000|2021-12-17 13:35:00|7119.1|7116.1|7117.6|7114.6|7121.8|7118.8|7117.3|7114.3|0
1639748400000|2021-12-17 13:40:00|7117.9|7114.9|7121.6|7118.6|7122.7|7119.7|7115.1|7112.1|0
1639748700000|2021-12-17 13:45:00|7122|7119|7122.7|7119.7|7126.2|7123.2|7121.3|7118.3|0
1639749000000|2021-12-17 13:50:00|7122|7119|7123.8|7120.8|7124.3|7121.3|7121.4|7118.4|0
1639749300000|2021-12-17 13:55:00|7123.7|7120.7|7133.4|7130.4|7133.4|7130.4|7122.5|7119.5|0
1639749600000|2021-12-17 14:00:00|7133.5|7130.5|7127.8|7124.8|7137.2|7134.2|7126.2|7123.2|0
1639749900000|2021-12-17 14:05:00|7127.9|7124.9|7117|7114|7128.4|7125.4|7116.4|7113.4|0
1639750200000|2021-12-17 14:10:00|7117.1|7114.1|7119.5|7116.5|7122.2|7119.2|7116.4|7113.4|0
1639750500000|2021-12-17 14:15:00|7120|7117|7120.9|7117.9|7121.9|7118.9|7114.3|7111.3|0
1639750800000|2021-12-17 14:20:00|7121.8|7118.8|7125.8|7122.8|7126.9|7123.9|7121.2|7118.2|0
1639751100000|2021-12-17 14:25:00|7127.1|7124.1|7138.3|7135.3|7138.3|7135.3|7123.3|7120.3|0
1639751400000|2021-12-17 14:30:00|7137.3|7134.3|7174.6|7172.8|7183.6|7181.8|7121.3|7119.5|0
1639751700000|2021-12-17 14:35:00|7174.1|7172.3|7123.5|7121.7|7176.9|7175.1|7109.5|7107.7|0
1639752000000|2021-12-17 14:40:00|7125.3|7123.5|7110.2|7108.4|7142.8|7141|7099.2|7097.4|0
1639752300000|2021-12-17 14:45:00|7109.7|7107.9|7175.7|7173.9|7175.7|7173.9|7095.6|7093.8|0
1639752600000|2021-12-17 14:50:00|7176.1|7174.3|7165.8|7164|7202.5|7200.7|7165.8|7164|0
1639752900000|2021-12-17 14:55:00|7165.1|7163.3|7187|7185.2|7187|7185.2|7160.9|7159.1|0
1639753200000|2021-12-17 15:00:00|7183.3|7181.5|7201.3|7199.5|7214.1|7212.3|7172.4|7170.6|0
1639753500000|2021-12-17 15:05:00|7201.1|7199.3|7195.3|7193.5|7202.3|7200.5|7177.1|7175.3|0
1639753800000|2021-12-17 15:10:00|7194.5|7192.7|7147.2|7145.4|7196.7|7194.9|7145.8|7144|0
1639754100000|2021-12-17 15:15:00|7147.3|7145.5|7148|7146.2|7151.4|7149.6|7130.8|7129|0
1639754400000|2021-12-17 15:20:00|7147.7|7145.9|7138.8|7137|7155.5|7153.7|7127.7|7125.9|0
1639754700000|2021-12-17 15:25:00|7138.7|7136.9|7181.5|7179.7|7182.5|7180.7|7138.5|7136.7|0
1639755000000|2021-12-17 15:30:00|7178.4|7176.6|7204.5|7202.7|7205.3|7203.5|7169.1|7167.3|0
1639755300000|2021-12-17 15:35:00|7206|7204.2|7237.1|7235.3|7237.2|7235.4|7205.4|7203.6|0
1639755600000|2021-12-17 15:40:00|7237.3|7235.5|7227|7225.2|7250.3|7248.5|7223.5|7221.7|0
1639755900000|2021-12-17 15:45:00|7227.2|7225.4|7259.1|7257.3|7259.3|7257.5|7225.7|7223.9|0
1639756200000|2021-12-17 15:50:00|7259.7|7257.9|7282.3|7280.5|7286.3|7284.5|7248.7|7246.9|0
1639756500000|2021-12-17 15:55:00|7282.4|7280.6|7272.4|7270.6|7284.4|7282.6|7255.7|7253.9|0
1639756800000|2021-12-17 16:00:00|7272.3|7270.5|7252.1|7250.3|7275.8|7274|7251.2|7249.4|0
1639757100000|2021-12-17 16:05:00|7251|7249.2|7257.5|7255.7|7262.7|7260.9|7251|7249.2|0
1639757400000|2021-12-17 16:10:00|7257|7255.2|7290.4|7288.6|7298.5|7296.7|7255.8|7254|0
1639757700000|2021-12-17 16:15:00|7291.6|7289.8|7274.7|7272.9|7292.7|7290.9|7269.1|7267.3|0
1639758000000|2021-12-17 16:20:00|7276.4|7274.6|7273|7271.2|7282.4|7280.6|7269.4|7267.6|0
1639758300000|2021-12-17 16:25:00|7272.7|7270.9|7279.6|7277.8|7285.1|7283.3|7264.6|7262.8|0
1639758600000|2021-12-17 16:30:00|7279.9|7278.1|7246.9|7245.1|7285.6|7283.8|7246.5|7244.7|0
1639758900000|2021-12-17 16:35:00|7247.3|7245.5|7242.3|7240.5|7248.9|7247.1|7229.5|7227.7|0
1639759200000|2021-12-17 16:40:00|7241.9|7240.1|7215.3|7213.5|7241.9|7240.1|7209.5|7207.7|0
1639759500000|2021-12-17 16:45:00|7217|7215.2|7205.5|7203.7|7221.8|7220|7201.3|7199.5|0
1639759800000|2021-12-17 16:50:00|7205.3|7203.5|7214.3|7212.5|7222.7|7220.9|7205.3|7203.5|0
1639760100000|2021-12-17 16:55:00|7213.8|7212|7230|7228.2|7231.5|7229.7|7206.6|7204.8|0
1639760400000|2021-12-17 17:00:00|7228|7226.2|7217.2|7215.4|7228.1|7226.3|7210.2|7208.4|0
1639760700000|2021-12-17 17:05:00|7217.1|7215.3|7204.4|7202.6|7217.1|7215.3|7191.5|7189.7|0
1639761000000|2021-12-17 17:10:00|7203.9|7202.1|7234.2|7232.4|7234.5|7232.7|7202.7|7200.9|0
1639761300000|2021-12-17 17:15:00|7234.8|7233|7224.5|7222.7|7243.3|7241.5|7220.4|7218.6|0
1639761600000|2021-12-17 17:20:00|7224.4|7222.6|7219.5|7217.7|7230.2|7228.4|7217.8|7216|0
1639761900000|2021-12-17 17:25:00|7218.3|7216.5|7218.2|7216.4|7219.6|7217.8|7203.4|7201.6|0
1639762200000|2021-12-17 17:30:00|7218.1|7216.3|7224.3|7222.5|7236.4|7234.6|7210.5|7208.7|0
1639762500000|2021-12-17 17:35:00|7224.2|7222.4|7217.2|7215.4|7232.4|7230.6|7214|7212.2|0
1639762800000|2021-12-17 17:40:00|7217.3|7215.5|7211.4|7209.6|7222.6|7220.8|7209.2|7207.4|0
1639763100000|2021-12-17 17:45:00|7211|7209.2|7214.1|7212.3|7216.5|7214.7|7204.3|7202.5|0
1639763400000|2021-12-17 17:50:00|7213.9|7212.1|7208|7206.2|7224.8|7223|7197.7|7195.9|0
1639763700000|2021-12-17 17:55:00|7208.2|7206.4|7216.6|7214.8|7222.3|7220.5|7207.8|7206|0
1639764000000|2021-12-17 18:00:00|7216.5|7214.7|7223.8|7222|7229.6|7227.8|7209|7207.2|0
1639764300000|2021-12-17 18:05:00|7223.9|7222.1|7210.4|7208.6|7223.9|7222.1|7209.4|7207.6|0
1639764600000|2021-12-17 18:10:00|7210.1|7208.3|7212.5|7210.7|7220.7|7218.9|7206.7|7204.9|0
1639764900000|2021-12-17 18:15:00|7212.8|7211|7222.1|7220.3|7225.1|7223.3|7211.5|7209.7|0
1639765200000|2021-12-17 18:20:00|7222|7220.2|7227.8|7226|7231.1|7229.3|7221.9|7220.1|0
1639765500000|2021-12-17 18:25:00|7226.8|7225|7240.7|7238.9|7241.7|7239.9|7223.7|7221.9|0
1639765800000|2021-12-17 18:30:00|7241.4|7239.6|7242.1|7240.3|7244.8|7243|7235.7|7233.9|0
1639766100000|2021-12-17 18:35:00|7241.7|7239.9|7234.3|7232.5|7245.5|7243.7|7231.6|7229.8|0
1639766400000|2021-12-17 18:40:00|7235.2|7233.4|7224.3|7222.5|7236.9|7235.1|7219.4|7217.6|0
1639766700000|2021-12-17 18:45:00|7225|7223.2|7237|7235.2|7237.4|7235.6|7225|7223.2|0
1639767000000|2021-12-17 18:50:00|7236.3|7234.5|7240.6|7238.8|7244.4|7242.6|7233.4|7231.6|0
1639767300000|2021-12-17 18:55:00|7240.5|7238.7|7254.3|7252.5|7255.9|7254.1|7237.9|7236.1|0
1639767600000|2021-12-17 19:00:00|7255.5|7253.7|7245.4|7243.6|7255.5|7253.7|7242.7|7240.9|0
1639767900000|2021-12-17 19:05:00|7245.3|7243.5|7254.3|7252.5|7255.5|7253.7|7241|7239.2|0
1639768200000|2021-12-17 19:10:00|7253.6|7251.8|7255.1|7253.3|7264.1|7262.3|7253.1|7251.3|0
1639768500000|2021-12-17 19:15:00|7255.3|7253.5|7259.4|7257.6|7262.9|7261.1|7255.1|7253.3|0
1639768800000|2021-12-17 19:20:00|7259.3|7257.5|7261.2|7259.4|7266.6|7264.8|7254.1|7252.3|0
1639769100000|2021-12-17 19:25:00|7260.9|7259.1|7242.5|7240.7|7260.9|7259.1|7235.2|7233.4|0
1639769400000|2021-12-17 19:30:00|7242.8|7241|7250|7248.2|7253.7|7251.9|7242.4|7240.6|0
1639769700000|2021-12-17 19:35:00|7250.4|7248.6|7254.1|7252.3|7258.1|7256.3|7247|7245.2|0
1639770000000|2021-12-17 19:40:00|7254.3|7252.5|7263.8|7262|7263.8|7262|7250.4|7248.6|0
1639770300000|2021-12-17 19:45:00|7263|7261.2|7254.1|7252.3|7271.2|7269.4|7254.1|7252.3|0
1639770600000|2021-12-17 19:50:00|7253.9|7252.1|7234.1|7232.3|7258.5|7256.7|7234.1|7232.3|0
1639770900000|2021-12-17 19:55:00|7234.2|7232.4|7236.4|7234.6|7243.2|7241.4|7230.1|7228.3|0
1639771200000|2021-12-17 20:00:00|7236.2|7234.4|7236.6|7234.8|7257.4|7255.6|7235.5|7233.7|0
1639771500000|2021-12-17 20:05:00|7237|7235.2|7243.2|7241.4|7246.7|7244.9|7236.8|7235|0
1639771800000|2021-12-17 20:10:00|7243.1|7241.3|7229.1|7227.3|7243.4|7241.6|7227.8|7226|0
1639772100000|2021-12-17 20:15:00|7229.3|7227.5|7224.9|7223.1|7236.6|7234.8|7213|7211.2|0
1639772400000|2021-12-17 20:20:00|7225.2|7223.4|7233.3|7231.5|7237.3|7235.5|7223.3|7221.5|0
1639772700000|2021-12-17 20:25:00|7233.4|7231.6|7224.1|7222.3|7233.7|7231.9|7219.1|7217.3|0
1639773000000|2021-12-17 20:30:00|7224|7222.2|7197.9|7196.1|7225.9|7224.1|7191.2|7189.4|0
1639773300000|2021-12-17 20:35:00|7196.4|7194.6|7201.3|7199.5|7204.7|7202.9|7189.9|7188.1|0
1639773600000|2021-12-17 20:40:00|7201.2|7199.4|7204|7202.2|7213.2|7211.4|7196.4|7194.6|0
1639773900000|2021-12-17 20:45:00|7204.5|7202.7|7186.4|7184.6|7207.2|7205.4|7185.9|7184.1|0
1639774200000|2021-12-17 20:50:00|7186.1|7184.3|7196.9|7195.1|7213.5|7211.7|7186|7184.2|0
1639774500000|2021-12-17 20:55:00|7196.3|7194.5|7185.7|7183.9|7208.9|7207.1|7185.1|7183.3|0
1639774800000|2021-12-17 21:00:00|7186.3|7183.3|7192.4|7189.4|7196.5|7193.5|7184.4|7181.4|0
1639775100000|2021-12-17 21:05:00|7192.5|7189.5|7194.9|7191.9|7196|7193|7192.1|7189.1|0
1639775400000|2021-12-17 21:10:00|7195|7192|7198.2|7195.2|7199|7196|7194.8|7191.8|0
1639775700000|2021-12-17 21:15:00|7198.7|7195.7|7206.3|7203.3|7207.5|7204.5|7198.5|7195.5|0
1639776000000|2021-12-17 21:20:00|7206|7203|7203|7200|7206.1|7203.1|7202.1|7199.1|0
1639776300000|2021-12-17 21:25:00|7204.3|7201.3|7202.7|7199.7|7204.8|7201.8|7201.4|7198.4|0
1639776600000|2021-12-17 21:30:00|7202.9|7199.9|7202.9|7199.9|7204.2|7201.2|7201.6|7198.6|0
1639776900000|2021-12-17 21:35:00|7203|7200|7201.8|7198.8|7203.4|7200.4|7201.8|7198.8|0
1639777200000|2021-12-17 21:40:00|7201.9|7198.9|7201|7198|7203.4|7200.4|7201|7198|0
1639777500000|2021-12-17 21:45:00|7201.1|7198.1|7201.7|7198.7|7202.8|7199.8|7200.6|7197.6|0
1639777800000|2021-12-17 21:50:00|7201.6|7198.6|7202.6|7199.6|7205.2|7202.2|7201.3|7198.3|0
1639778100000|2021-12-17 21:55:00|7202.2|7199.2|7204.6|7201.6|7205.6|7202.6|7202.2|7199.2|0
1639954800000|2021-12-19 23:00:00|7212.6|7207.6|7207.1|7202.1|7215.2|7210.2|7207|7202|0
1639955100000|2021-12-19 23:05:00|7208.1|7203.1|7205|7200|7210.7|7205.7|7200.6|7195.6|0
1639955400000|2021-12-19 23:10:00|7205.1|7200.1|7201.1|7196.1|7211.5|7206.5|7201.1|7196.1|0
1639955700000|2021-12-19 23:15:00|7202.2|7197.2|7192.4|7187.4|7203.8|7198.8|7186.9|7181.9|0
1639956000000|2021-12-19 23:20:00|7192.9|7187.9|7187.3|7182.3|7196.5|7191.5|7183.5|7178.5|0
1639956300000|2021-12-19 23:25:00|7187.4|7182.4|7189.6|7184.6|7192.1|7187.1|7182.6|7177.6|0
1639956600000|2021-12-19 23:30:00|7189.8|7184.8|7191.4|7186.4|7194|7189|7187.4|7182.4|0
1639956900000|2021-12-19 23:35:00|7191.5|7186.5|7193.3|7188.3|7195.5|7190.5|7190|7185|0
1639957200000|2021-12-19 23:40:00|7193.4|7188.4|7189|7184|7193.5|7188.5|7189|7184|0
1639957500000|2021-12-19 23:45:00|7189.2|7184.2|7172.7|7167.7|7190.7|7185.7|7171.9|7166.9|0
1639957800000|2021-12-19 23:50:00|7172.4|7167.4|7159.9|7154.9|7178.7|7173.7|7158.8|7153.8|0
1639958100000|2021-12-19 23:55:00|7160.4|7155.4|7151.4|7146.4|7163.5|7158.5|7146.5|7141.5|0
1639958400000|2021-12-20 00:00:00|7152|7147|7140.3|7135.3|7157.2|7152.2|7133.2|7128.2|0
1639958700000|2021-12-20 00:05:00|7140.2|7135.2|7150.5|7145.5|7151.5|7146.5|7134.7|7129.7|0
1639959000000|2021-12-20 00:10:00|7149.7|7144.7|7152.3|7147.3|7153.8|7148.8|7143.8|7138.8|0
1639959300000|2021-12-20 00:15:00|7152.2|7147.2|7139.7|7134.7|7152.2|7147.2|7139.3|7134.3|0
1639959600000|2021-12-20 00:20:00|7139.6|7134.6|7141.6|7136.6|7148.8|7143.8|7138.1|7133.1|0
1639959900000|2021-12-20 00:25:00|7141.5|7136.5|7147.5|7142.5|7147.5|7142.5|7140.7|7135.7|0
1639960200000|2021-12-20 00:30:00|7147.4|7142.4|7150.2|7145.2|7151.2|7146.2|7143.6|7138.6|0
1639960500000|2021-12-20 00:35:00|7150.4|7145.4|7142.5|7137.5|7151.6|7146.6|7141.1|7136.1|0
1639960800000|2021-12-20 00:40:00|7142.6|7137.6|7157.5|7152.5|7158.5|7153.5|7141.1|7136.1|0
1639961100000|2021-12-20 00:45:00|7157.6|7152.6|7152.8|7147.8|7159.3|7154.3|7151.5|7146.5|0
1639961400000|2021-12-20 00:50:00|7152.6|7147.6|7153.3|7148.3|7155.5|7150.5|7149.8|7144.8|0
1639961700000|2021-12-20 00:55:00|7153.4|7148.4|7161.1|7156.1|7162|7157|7153.4|7148.4|0
1639962000000|2021-12-20 01:00:00|7161.2|7156.2|7157.9|7152.9|7162.9|7157.9|7157.8|7152.8|0
1639962300000|2021-12-20 01:05:00|7157.8|7152.8|7151.6|7146.6|7158.3|7153.3|7150.7|7145.7|0
1639962600000|2021-12-20 01:10:00|7151.7|7146.7|7158.8|7153.8|7158.9|7153.9|7149.9|7144.9|0
1639962900000|2021-12-20 01:15:00|7158.9|7153.9|7150.9|7145.9|7162|7157|7150.5|7145.5|0
1639963200000|2021-12-20 01:20:00|7151|7146|7150.9|7145.9|7155.3|7150.3|7145.3|7140.3|0
1639963500000|2021-12-20 01:25:00|7150.8|7145.8|7151.6|7146.6|7153.6|7148.6|7150|7145|0
1639963800000|2021-12-20 01:30:00|7150.5|7145.5|7152.3|7147.3|7153.6|7148.6|7145.3|7140.3|0
1639964100000|2021-12-20 01:35:00|7152.1|7147.1|7152.4|7147.4|7158.2|7153.2|7150.7|7145.7|0
1639964400000|2021-12-20 01:40:00|7152.7|7147.7|7137|7132|7152.8|7147.8|7136.7|7131.7|0
1639964700000|2021-12-20 01:45:00|7137.1|7132.1|7143.6|7138.6|7144.7|7139.7|7136.3|7131.3|0
1639965000000|2021-12-20 01:50:00|7143.3|7138.3|7142.6|7137.6|7146.4|7141.4|7138.8|7133.8|0
1639965300000|2021-12-20 01:55:00|7142.5|7137.5|7134|7129|7145.3|7140.3|7132.4|7127.4|0
1639965600000|2021-12-20 02:00:00|7133.5|7128.5|7117.9|7112.9|7133.5|7128.5|7116.9|7111.9|0
1639965900000|2021-12-20 02:05:00|7117.8|7112.8|7115.8|7110.8|7118.1|7113.1|7110.3|7105.3|0
1639966200000|2021-12-20 02:10:00|7115.9|7110.9|7117.9|7112.9|7118.5|7113.5|7109.2|7104.2|0
1639966500000|2021-12-20 02:15:00|7118.1|7113.1|7119.7|7114.7|7121.6|7116.6|7116.5|7111.5|0
1639966800000|2021-12-20 02:20:00|7119.6|7114.6|7122|7117|7124|7119|7117.9|7112.9|0
1639967100000|2021-12-20 02:25:00|7122.1|7117.1|7121.7|7116.7|7124|7119|7118.6|7113.6|0
1639967400000|2021-12-20 02:30:00|7120.2|7115.2|7119.3|7114.3|7122.2|7117.2|7117.9|7112.9|0
1639967700000|2021-12-20 02:35:00|7119.2|7114.2|7117.9|7112.9|7119.2|7114.2|7113.2|7108.2|0
1639968000000|2021-12-20 02:40:00|7117.8|7112.8|7114.4|7109.4|7118.2|7113.2|7109.9|7104.9|0
1639968300000|2021-12-20 02:45:00|7114.3|7109.3|7112.2|7107.2|7114.5|7109.5|7102.7|7097.7|0
1639968600000|2021-12-20 02:50:00|7112.3|7107.3|7100.9|7095.9|7113.4|7108.4|7098.8|7093.8|0
1639968900000|2021-12-20 02:55:00|7100.7|7095.7|7108.7|7103.7|7108.9|7103.9|7100.7|7095.7|0
1639969200000|2021-12-20 03:00:00|7108.6|7103.6|7108|7103|7111.1|7106.1|7106.2|7101.2|0
1639969500000|2021-12-20 03:05:00|7107.9|7102.9|7111.1|7106.1|7111.6|7106.6|7106.3|7101.3|0
1639969800000|2021-12-20 03:10:00|7111.2|7106.2|7111|7106|7113.8|7108.8|7110.8|7105.8|0
1639970100000|2021-12-20 03:15:00|7111.2|7106.2|7112|7107|7113.8|7108.8|7110|7105|0
1639970400000|2021-12-20 03:20:00|7111.9|7106.9|7112.5|7107.5|7113|7108|7107.9|7102.9|0
1639970700000|2021-12-20 03:25:00|7112.3|7107.3|7109.4|7104.4|7113.6|7108.6|7108.8|7103.8|0
1639971000000|2021-12-20 03:30:00|7109.1|7104.1|7108.3|7103.3|7110.7|7105.7|7102.9|7097.9|0
1639971300000|2021-12-20 03:35:00|7108.2|7103.2|7103.6|7098.6|7108.7|7103.7|7101.6|7096.6|0
1639971600000|2021-12-20 03:40:00|7103.5|7098.5|7105.2|7100.2|7105.5|7100.5|7100|7095|0
1639971900000|2021-12-20 03:45:00|7105.3|7100.3|7107|7102|7109.2|7104.2|7104.3|7099.3|0
1639972200000|2021-12-20 03:50:00|7106.9|7101.9|7106.6|7101.6|7108.8|7103.8|7104.9|7099.9|0
1639972500000|2021-12-20 03:55:00|7106.9|7101.9|7102.5|7097.5|7107.5|7102.5|7102.1|7097.1|0
1639972800000|2021-12-20 04:00:00|7102.4|7097.4|7109|7104|7109.1|7104.1|7100.9|7095.9|0
1639973100000|2021-12-20 04:05:00|7109.1|7104.1|7108.4|7103.4|7110.2|7105.2|7105.7|7100.7|0
1639973400000|2021-12-20 04:10:00|7108.5|7103.5|7110.2|7105.2|7113.1|7108.1|7108.5|7103.5|0
1639973700000|2021-12-20 04:15:00|7110|7105|7113.4|7108.4|7113.6|7108.6|7109.8|7104.8|0
1639974000000|2021-12-20 04:20:00|7113.5|7108.5|7117.3|7112.3|7119.1|7114.1|7111.6|7106.6|0
1639974300000|2021-12-20 04:25:00|7117.2|7112.2|7117.3|7112.3|7120.3|7115.3|7115.7|7110.7|0
1639974600000|2021-12-20 04:30:00|7117.2|7112.2|7117.8|7112.8|7120.1|7115.1|7115.4|7110.4|0
1639974900000|2021-12-20 04:35:00|7117.6|7112.6|7117.7|7112.7|7120.9|7115.9|7117.6|7112.6|0
1639975200000|2021-12-20 04:40:00|7118.2|7113.2|7117.5|7112.5|7120.1|7115.1|7116.9|7111.9|0
1639975500000|2021-12-20 04:45:00|7117.4|7112.4|7119|7114|7119.3|7114.3|7115.3|7110.3|0
1639975800000|2021-12-20 04:50:00|7119.1|7114.1|7115.7|7110.7|7119.1|7114.1|7115|7110|0
1639976100000|2021-12-20 04:55:00|7115.5|7110.5|7116.1|7111.1|7118.9|7113.9|7115.4|7110.4|0
1639976400000|2021-12-20 05:00:00|7116.2|7111.2|7108.8|7103.8|7117.1|7112.1|7105.2|7100.2|0
1639976700000|2021-12-20 05:05:00|7108.9|7103.9|7112.1|7107.1|7113.1|7108.1|7105.1|7100.1|0
1639977000000|2021-12-20 05:10:00|7111.9|7106.9|7111.7|7106.7|7113.6|7108.6|7111|7106|0
1639977300000|2021-12-20 05:15:00|7111.8|7106.8|7106|7101|7116.7|7111.7|7105.4|7100.4|0
1639977600000|2021-12-20 05:20:00|7106.3|7101.3|7108.1|7103.1|7108.4|7103.4|7103.8|7098.8|0
1639977900000|2021-12-20 05:25:00|7108.4|7103.4|7108.8|7103.8|7109.8|7104.8|7107.7|7102.7|0
1639978200000|2021-12-20 05:30:00|7109.1|7104.1|7109.9|7104.9|7112.7|7107.7|7105|7100|0
1639978500000|2021-12-20 05:35:00|7110|7105|7107.7|7102.7|7110.8|7105.8|7106.1|7101.1|0
1639978800000|2021-12-20 05:40:00|7107.5|7102.5|7105.1|7100.1|7108.8|7103.8|7102.5|7097.5|0
1639979100000|2021-12-20 05:45:00|7104.7|7099.7|7104.9|7099.9|7107.7|7102.7|7103.2|7098.2|0
1639979400000|2021-12-20 05:50:00|7105|7100|7093.6|7088.6|7106.1|7101.1|7089.6|7084.6|0
1639979700000|2021-12-20 05:55:00|7093.8|7088.8|7094.3|7089.3|7097.2|7092.2|7093.4|7088.4|0
1639980000000|2021-12-20 06:00:00|7094|7089|7095.7|7090.7|7096.6|7091.6|7086.7|7081.7|0
1639980300000|2021-12-20 06:05:00|7095.6|7090.6|7098.5|7093.5|7099.5|7094.5|7091.5|7086.5|0
1639980600000|2021-12-20 06:10:00|7098.6|7093.6|7099.5|7094.5|7100.7|7095.7|7093.3|7088.3|0
1639980900000|2021-12-20 06:15:00|7099.6|7094.6|7096.8|7091.8|7101.6|7096.6|7096.7|7091.7|0
1639981200000|2021-12-20 06:20:00|7096.9|7091.9|7098.8|7093.8|7100.3|7095.3|7095.7|7090.7|0
1639981500000|2021-12-20 06:25:00|7098.9|7093.9|7090.4|7085.4|7101.3|7096.3|7090.4|7085.4|0
1639981800000|2021-12-20 06:30:00|7090.3|7085.3|7101.4|7096.4|7101.8|7096.8|7089.8|7084.8|0
1639982100000|2021-12-20 06:35:00|7101.3|7096.3|7101.3|7096.3|7102|7097|7095|7090|0
1639982400000|2021-12-20 06:40:00|7101.2|7096.2|7097.5|7092.5|7102.1|7097.1|7095.9|7090.9|0
1639982700000|2021-12-20 06:45:00|7097.6|7092.6|7100.6|7095.6|7101.1|7096.1|7096.3|7091.3|0
1639983000000|2021-12-20 06:50:00|7100.7|7095.7|7102.7|7097.7|7104|7099|7098.6|7093.6|0
1639983300000|2021-12-20 06:55:00|7103.3|7098.3|7104.7|7099.7|7106.6|7101.6|7101.8|7096.8|0
1639983600000|2021-12-20 07:00:00|7105.3|7100.3|7101|7096|7108.6|7103.6|7100.1|7095.1|0
1639983900000|2021-12-20 07:05:00|7101.5|7096.5|7096.3|7091.3|7102.6|7097.6|7093.3|7088.3|0
1639984200000|2021-12-20 07:10:00|7096.2|7091.2|7097.6|7092.6|7101|7096|7094.5|7089.5|0
1639984500000|2021-12-20 07:15:00|7097.5|7092.5|7098.6|7093.6|7100.9|7095.9|7092.8|7087.8|0
1639984800000|2021-12-20 07:20:00|7098.3|7093.3|7090.9|7085.9|7098.3|7093.3|7089.4|7084.4|0
1639985100000|2021-12-20 07:25:00|7090.8|7085.8|7079.4|7074.4|7091.5|7086.5|7073.1|7068.1|0
1639985400000|2021-12-20 07:30:00|7079.5|7074.5|7087.4|7082.4|7088.3|7083.3|7079.4|7074.4|0
1639985700000|2021-12-20 07:35:00|7087|7082|7086|7081|7088.7|7083.7|7082.2|7077.2|0
1639986000000|2021-12-20 07:40:00|7085.5|7080.5|7088.8|7083.8|7090.7|7085.7|7083.4|7078.4|0
1639986300000|2021-12-20 07:45:00|7088.6|7083.6|7083.7|7078.7|7089.2|7084.2|7083.2|7078.2|0
1639986600000|2021-12-20 07:50:00|7083.8|7078.8|7086.4|7081.4|7089.9|7084.9|7083.3|7078.3|0
1639986900000|2021-12-20 07:55:00|7086.5|7081.5|7096.9|7091.9|7097.1|7092.1|7084.9|7079.9|0
1639987200000|2021-12-20 08:00:00|7096.8|7091.8|7092.3|7087.3|7105.3|7100.3|7091.2|7086.2|0
1639987500000|2021-12-20 08:05:00|7092.4|7087.4|7088|7083|7097.3|7092.3|7086.1|7081.1|0
1639987800000|2021-12-20 08:10:00|7088.2|7083.2|7084.2|7079.2|7090.5|7085.5|7079.9|7074.9|0
1639988100000|2021-12-20 08:15:00|7084.3|7079.3|7090.4|7085.4|7092.3|7087.3|7082.3|7077.3|0
1639988400000|2021-12-20 08:20:00|7090.3|7085.3|7084.3|7079.3|7094.7|7089.7|7077.8|7072.8|0
1639988700000|2021-12-20 08:25:00|7084.6|7079.6|7089.8|7084.8|7094.4|7089.4|7084.5|7079.5|0
1639989000000|2021-12-20 08:30:00|7089.7|7084.7|7084.8|7079.8|7091.4|7086.4|7082.7|7077.7|0
1639989300000|2021-12-20 08:35:00|7084.7|7079.7|7073.7|7068.7|7087.5|7082.5|7073.4|7068.4|0
1639989600000|2021-12-20 08:40:00|7073.8|7068.8|7075.6|7070.6|7080|7075|7065.9|7060.9|0
1639989900000|2021-12-20 08:45:00|7075.5|7070.5|7075.3|7070.3|7078.9|7073.9|7072.2|7067.2|0
1639990200000|2021-12-20 08:50:00|7075.2|7070.2|7065.1|7060.1|7075.3|7070.3|7063.8|7058.8|0
1639990500000|2021-12-20 08:55:00|7065.2|7060.2|7066.2|7061.2|7067.4|7062.4|7057.7|7052.7|0
1639990800000|2021-12-20 09:00:00|7065.9|7060.9|7022.8|7019.8|7068.5|7063.5|7018.8|7015.8|0
1639991100000|2021-12-20 09:05:00|7022.9|7019.9|7018.8|7015.8|7022.9|7019.9|7008|7005|0
1639991400000|2021-12-20 09:10:00|7019.3|7016.3|7014.8|7011.8|7028|7025|7014.8|7011.8|0
1639991700000|2021-12-20 09:15:00|7014.3|7011.3|7021.4|7018.4|7023.4|7020.4|7013.4|7010.4|0
1639992000000|2021-12-20 09:20:00|7021.6|7018.6|7022.3|7019.3|7025|7022|7015.7|7012.7|0
1639992300000|2021-12-20 09:25:00|7021.3|7018.3|7017.9|7014.9|7022.6|7019.6|7015.6|7012.6|0
1639992600000|2021-12-20 09:30:00|7017.8|7014.8|7028.5|7025.5|7031.2|7028.2|7016|7013|0
1639992900000|2021-12-20 09:35:00|7030.2|7027.2|7029.6|7026.6|7035.3|7032.3|7028.8|7025.8|0
1639993200000|2021-12-20 09:40:00|7029.1|7026.1|7031|7028|7039.2|7036.2|7029.1|7026.1|0
1639993500000|2021-12-20 09:45:00|7030.8|7027.8|7031.6|7028.6|7034.6|7031.6|7029.1|7026.1|0
1639993800000|2021-12-20 09:50:00|7031.8|7028.8|7028|7025|7031.8|7028.8|7025.7|7022.7|0
1639994100000|2021-12-20 09:55:00|7027.9|7024.9|7045.4|7042.4|7047.7|7044.7|7027.9|7024.9|0
1639994400000|2021-12-20 10:00:00|7045.7|7042.7|7049.4|7046.4|7050.4|7047.4|7045.2|7042.2|0
1639994700000|2021-12-20 10:05:00|7049.8|7046.8|7044.5|7041.5|7049.8|7046.8|7044.4|7041.4|0
1639995000000|2021-12-20 10:10:00|7044.6|7041.6|7048.6|7045.6|7050.3|7047.3|7043.9|7040.9|0
1639995300000|2021-12-20 10:15:00|7048.5|7045.5|7049.1|7046.1|7049.7|7046.7|7044.4|7041.4|0
1639995600000|2021-12-20 10:20:00|7049.2|7046.2|7046.3|7043.3|7050.5|7047.5|7045.9|7042.9|0
1639995900000|2021-12-20 10:25:00|7047.2|7044.2|7044|7041|7047.2|7044.2|7040.9|7037.9|0
1639996200000|2021-12-20 10:30:00|7044.1|7041.1|7038.9|7035.9|7044.9|7041.9|7038.4|7035.4|0
1639996500000|2021-12-20 10:35:00|7038.6|7035.6|7043.1|7040.1|7043.5|7040.5|7038.5|7035.5|0
1639996800000|2021-12-20 10:40:00|7042.4|7039.4|7046.8|7043.8|7047.9|7044.9|7039.4|7036.4|0
1639997100000|2021-12-20 10:45:00|7047|7044|7052.8|7049.8|7055|7052|7046.3|7043.3|0
1639997400000|2021-12-20 10:50:00|7053.1|7050.1|7054.8|7051.8|7056.2|7053.2|7051.1|7048.1|0
1639997700000|2021-12-20 10:55:00|7053.9|7050.9|7054.4|7051.4|7057.1|7054.1|7051.9|7048.9|0
1639998000000|2021-12-20 11:00:00|7054.3|7051.3|7047.5|7044.5|7054.7|7051.7|7047.5|7044.5|0
1639998300000|2021-12-20 11:05:00|7047.8|7044.8|7054.1|7051.1|7054.1|7051.1|7047.2|7044.2|0
1639998600000|2021-12-20 11:10:00|7053.9|7050.9|7061.2|7058.2|7062|7059|7051.1|7048.1|0
1639998900000|2021-12-20 11:15:00|7061|7058|7054.9|7051.9|7061.8|7058.8|7054.8|7051.8|0
1639999200000|2021-12-20 11:20:00|7054.8|7051.8|7053.5|7050.5|7056.6|7053.6|7053.3|7050.3|0
1639999500000|2021-12-20 11:25:00|7053.6|7050.6|7056.3|7053.3|7056.3|7053.3|7052.6|7049.6|0
1639999800000|2021-12-20 11:30:00|7056.1|7053.1|7063.4|7060.4|7065|7062|7055.4|7052.4|0
1640000100000|2021-12-20 11:35:00|7065.9|7062.9|7057.7|7054.7|7067.5|7064.5|7057.6|7054.6|0
1640000400000|2021-12-20 11:40:00|7057.6|7054.6|7057.3|7054.3|7058|7055|7056.6|7053.6|0
1640000700000|2021-12-20 11:45:00|7057.4|7054.4|7054.5|7051.5|7059.1|7056.1|7052|7049|0
1640001000000|2021-12-20 11:50:00|7054.4|7051.4|7058.2|7055.2|7058.2|7055.2|7053.7|7050.7|0
1640001300000|2021-12-20 11:55:00|7058|7055|7063.7|7060.7|7065.6|7062.6|7058|7055|0
1640001600000|2021-12-20 12:00:00|7064.6|7061.6|7071.4|7068.4|7074.2|7071.2|7062.7|7059.7|0
1640001900000|2021-12-20 12:05:00|7071.3|7068.3|7079.3|7076.3|7080.1|7077.1|7069.4|7066.4|0
1640002200000|2021-12-20 12:10:00|7079.5|7076.5|7076.8|7073.8|7080.4|7077.4|7076.3|7073.3|0
1640002500000|2021-12-20 12:15:00|7077.2|7074.2|7070.5|7067.5|7077.4|7074.4|7070.5|7067.5|0
1640002800000|2021-12-20 12:20:00|7070.6|7067.6|7068.1|7065.1|7073|7070|7066.7|7063.7|0
1640003100000|2021-12-20 12:25:00|7068.2|7065.2|7064.9|7061.9|7069.8|7066.8|7064.4|7061.4|0
1640003400000|2021-12-20 12:30:00|7064.8|7061.8|7067.4|7064.4|7068.1|7065.1|7064|7061|0
1640003700000|2021-12-20 12:35:00|7067.5|7064.5|7070.2|7067.2|7070.8|7067.8|7066.5|7063.5|0
1640004000000|2021-12-20 12:40:00|7072|7069|7074.9|7071.9|7076|7073|7072|7069|0
1640004300000|2021-12-20 12:45:00|7074.8|7071.8|7072.4|7069.4|7074.9|7071.9|7070.4|7067.4|0
1640004600000|2021-12-20 12:50:00|7072.1|7069.1|7069.6|7066.6|7072.6|7069.6|7069.2|7066.2|0
1640004900000|2021-12-20 12:55:00|7069.8|7066.8|7059.9|7056.9|7071.3|7068.3|7059.2|7056.2|0
1640005200000|2021-12-20 13:00:00|7060|7057|7060.4|7057.4|7064.7|7061.7|7059.3|7056.3|0
1640005500000|2021-12-20 13:05:00|7060.2|7057.2|7059.9|7056.9|7062.1|7059.1|7058|7055|0
1640005800000|2021-12-20 13:10:00|7060.3|7057.3|7057.3|7054.3|7060.3|7057.3|7054.1|7051.1|0
1640006100000|2021-12-20 13:15:00|7057.2|7054.2|7053|7050|7058.3|7055.3|7052.2|7049.2|0
1640006400000|2021-12-20 13:20:00|7053.1|7050.1|7053.9|7050.9|7055|7052|7050.9|7047.9|0
1640006700000|2021-12-20 13:25:00|7053.8|7050.8|7051.7|7048.7|7055.4|7052.4|7050.9|7047.9|0
1640007000000|2021-12-20 13:30:00|7051.6|7048.6|7045.9|7042.9|7051.8|7048.8|7044.1|7041.1|0
1640007300000|2021-12-20 13:35:00|7045.8|7042.8|7051.3|7048.3|7051.9|7048.9|7045.8|7042.8|0
1640007600000|2021-12-20 13:40:00|7051.4|7048.4|7052.2|7049.2|7053.6|7050.6|7047.7|7044.7|0
1640007900000|2021-12-20 13:45:00|7052|7049|7051.1|7048.1|7055|7052|7050.7|7047.7|0
1640008200000|2021-12-20 13:50:00|7051.2|7048.2|7057.1|7054.1|7057.4|7054.4|7050.4|7047.4|0
1640008500000|2021-12-20 13:55:00|7057.5|7054.5|7061|7058|7063.1|7060.1|7057.2|7054.2|0
1640008800000|2021-12-20 14:00:00|7060.9|7057.9|7067.1|7064.1|7067.5|7064.5|7060.6|7057.6|0
1640009100000|2021-12-20 14:05:00|7067|7064|7072|7069|7072.2|7069.2|7064.2|7061.2|0
1640009400000|2021-12-20 14:10:00|7071.9|7068.9|7076.7|7073.7|7076.8|7073.8|7068.7|7065.7|0
1640009700000|2021-12-20 14:15:00|7076.6|7073.6|7074.6|7071.6|7077.8|7074.8|7074.6|7071.6|0
1640010000000|2021-12-20 14:20:00|7074|7071|7072.3|7069.3|7076|7073|7072.3|7069.3|0
1640010300000|2021-12-20 14:25:00|7066.6|7063.6|7070.1|7067.1|7070.8|7067.8|7059.6|7056.6|0
1640010600000|2021-12-20 14:30:00|7067.1|7064.1|7050.1|7048.3|7070.7|7068.9|7030.7|7028.9|0
1640010900000|2021-12-20 14:35:00|7046.2|7044.4|7080.4|7078.6|7080.7|7078.9|7036.5|7034.7|0
1640011200000|2021-12-20 14:40:00|7080.9|7079.1|7081.5|7079.7|7090.2|7088.4|7032.9|7031.1|0
1640011500000|2021-12-20 14:45:00|7080.7|7078.9|7045.3|7043.5|7080.8|7079|7042.5|7040.7|0
1640011800000|2021-12-20 14:50:00|7045.6|7043.8|7074.2|7072.4|7074.2|7072.4|7043|7041.2|0
1640012100000|2021-12-20 14:55:00|7072|7070.2|7095.3|7093.5|7107.6|7105.8|7071.3|7069.5|0
1640012400000|2021-12-20 15:00:00|7094.4|7092.6|7076.8|7075|7101.5|7099.7|7069.9|7068.1|0
1640012700000|2021-12-20 15:05:00|7076.2|7074.4|7078.1|7076.3|7090.7|7088.9|7070.4|7068.6|0
1640013000000|2021-12-20 15:10:00|7074.8|7073|7077.7|7075.9|7081.9|7080.1|7065|7063.2|0
1640013300000|2021-12-20 15:15:00|7077.5|7075.7|7109.5|7107.7|7117.6|7115.8|7073.4|7071.6|0
1640013600000|2021-12-20 15:20:00|7109.4|7107.6|7095.6|7093.8|7116|7114.2|7094.2|7092.4|0
1640013900000|2021-12-20 15:25:00|7095.1|7093.3|7079.8|7078|7101.5|7099.7|7079.8|7078|0
1640014200000|2021-12-20 15:30:00|7079.2|7077.4|7079|7077.2|7085.4|7083.6|7066.9|7065.1|0
1640014500000|2021-12-20 15:35:00|7079.1|7077.3|7090.2|7088.4|7098.5|7096.7|7075.5|7073.7|0
1640014800000|2021-12-20 15:40:00|7090.1|7088.3|7093.8|7092|7095.7|7093.9|7079.5|7077.7|0
1640015100000|2021-12-20 15:45:00|7093.1|7091.3|7070.9|7069.1|7093.9|7092.1|7069|7067.2|0
1640015400000|2021-12-20 15:50:00|7072.1|7070.3|7053.9|7052.1|7074.2|7072.4|7051.2|7049.4|0
1640015700000|2021-12-20 15:55:00|7053.8|7052|7048.9|7047.1|7058.8|7057|7038.5|7036.7|0
1640016000000|2021-12-20 16:00:00|7048.8|7047|7034.1|7032.3|7057.9|7056.1|7033.5|7031.7|0
1640016300000|2021-12-20 16:05:00|7034.2|7032.4|7044|7042.2|7045.1|7043.3|7028.5|7026.7|0
1640016600000|2021-12-20 16:10:00|7042.8|7041|7037.3|7035.5|7049.3|7047.5|7035.3|7033.5|0
1640016900000|2021-12-20 16:15:00|7036.2|7034.4|7040.5|7038.7|7041.5|7039.7|7022.6|7020.8|0
1640017200000|2021-12-20 16:20:00|7039.7|7037.9|7045.8|7044|7045.9|7044.1|7031.7|7029.9|0
1640017500000|2021-12-20 16:25:00|7045.2|7043.4|7029|7027.2|7047|7045.2|7026.1|7024.3|0
1640017800000|2021-12-20 16:30:00|7029.2|7027.4|7022.1|7020.3|7039.2|7037.4|7017.6|7015.8|0
1640018100000|2021-12-20 16:35:00|7023.1|7021.3|7018.7|7016.9|7026.7|7024.9|7011.8|7010|0
1640018400000|2021-12-20 16:40:00|7019.1|7017.3|7032.9|7031.1|7033.6|7031.8|7011.3|7009.5|0
1640018700000|2021-12-20 16:45:00|7032.1|7030.3|7028.2|7026.4|7033.4|7031.6|7021.1|7019.3|0
1640019000000|2021-12-20 16:50:00|7028.6|7026.8|7052.4|7050.6|7055|7053.2|7028.5|7026.7|0
1640019300000|2021-12-20 16:55:00|7051.5|7049.7|7044.7|7042.9|7053.3|7051.5|7040.1|7038.3|0
1640019600000|2021-12-20 17:00:00|7045.7|7043.9|7044|7042.2|7045.7|7043.9|7033.4|7031.6|0
1640019900000|2021-12-20 17:05:00|7043.9|7042.1|7033.8|7032|7043.9|7042.1|7032.7|7030.9|0
1640020200000|2021-12-20 17:10:00|7035.5|7033.7|7030.4|7028.6|7042.6|7040.8|7027.7|7025.9|0
1640020500000|2021-12-20 17:15:00|7030.6|7028.8|7057.2|7055.4|7061.1|7059.3|7029.6|7027.8|0
1640020800000|2021-12-20 17:20:00|7056.8|7055|7044|7042.2|7056.9|7055.1|7042.1|7040.3|0
1640021100000|2021-12-20 17:25:00|7045.4|7043.6|7042.5|7040.7|7049.9|7048.1|7037.5|7035.7|0
1640021400000|2021-12-20 17:30:00|7042.6|7040.8|7026.4|7024.6|7042.6|7040.8|7026.4|7024.6|0
1640021700000|2021-12-20 17:35:00|7026.3|7024.5|7021.7|7019.9|7028.8|7027|7018.2|7016.4|0
1640022000000|2021-12-20 17:40:00|7021.5|7019.7|7028.5|7026.7|7031.1|7029.3|7019.7|7017.9|0
1640022300000|2021-12-20 17:45:00|7027.5|7025.7|7027.7|7025.9|7032.4|7030.6|7022|7020.2|0
1640022600000|2021-12-20 17:50:00|7027.9|7026.1|7033.8|7032|7036|7034.2|7021.5|7019.7|0
1640022900000|2021-12-20 17:55:00|7033.1|7031.3|7018|7016.2|7033.4|7031.6|7015|7013.2|0
1640023200000|2021-12-20 18:00:00|7017.9|7016.1|7010|7008.2|7019.5|7017.7|7008.7|7006.9|0
1640023500000|2021-12-20 18:05:00|7010.1|7008.3|7025.1|7023.3|7025.3|7023.5|7009.8|7008|0
1640023800000|2021-12-20 18:10:00|7026|7024.2|7030.2|7028.4|7031.4|7029.6|7019.3|7017.5|0
1640024100000|2021-12-20 18:15:00|7030|7028.2|7024.4|7022.6|7034.6|7032.8|7023.7|7021.9|0
1640024400000|2021-12-20 18:20:00|7023.9|7022.1|7021.7|7019.9|7028.9|7027.1|7018|7016.2|0
1640024700000|2021-12-20 18:25:00|7021.4|7019.6|7024.9|7023.1|7027.9|7026.1|7020.7|7018.9|0
1640025000000|2021-12-20 18:30:00|7024.4|7022.6|7019.6|7017.8|7033.7|7031.9|7018.8|7017|0
1640025300000|2021-12-20 18:35:00|7019.5|7017.7|7043.3|7041.5|7043.3|7041.5|7019.4|7017.6|0
1640025600000|2021-12-20 18:40:00|7043.4|7041.6|7044.4|7042.6|7055.4|7053.6|7042.3|7040.5|0
1640025900000|2021-12-20 18:45:00|7043.7|7041.9|7045|7043.2|7048.5|7046.7|7041.2|7039.4|0
1640026200000|2021-12-20 18:50:00|7044.9|7043.1|7044.6|7042.8|7046.2|7044.4|7033.6|7031.8|0
1640026500000|2021-12-20 18:55:00|7044.5|7042.7|7039.6|7037.8|7052.6|7050.8|7036.4|7034.6|0
1640026800000|2021-12-20 19:00:00|7039.7|7037.9|7044.2|7042.4|7048.6|7046.8|7038.9|7037.1|0
1640027100000|2021-12-20 19:05:00|7044.7|7042.9|7058.8|7057|7059.5|7057.7|7044.6|7042.8|0
1640027400000|2021-12-20 19:10:00|7058.2|7056.4|7055|7053.2|7059.4|7057.6|7052.2|7050.4|0
1640027700000|2021-12-20 19:15:00|7055.8|7054|7068.5|7066.7|7070.9|7069.1|7055.8|7054|0
1640028000000|2021-12-20 19:20:00|7068.6|7066.8|7055|7053.2|7068.8|7067|7055|7053.2|0
1640028300000|2021-12-20 19:25:00|7055.2|7053.4|7045.1|7043.3|7057.2|7055.4|7040.4|7038.6|0
1640028600000|2021-12-20 19:30:00|7044.8|7043|7041.5|7039.7|7046.2|7044.4|7037.7|7035.9|0
1640028900000|2021-12-20 19:35:00|7041.8|7040|7047.3|7045.5|7049|7047.2|7040.3|7038.5|0
1640029200000|2021-12-20 19:40:00|7047.4|7045.6|7049.5|7047.7|7051.8|7050|7039.1|7037.3|0
1640029500000|2021-12-20 19:45:00|7048.9|7047.1|7054.1|7052.3|7055.9|7054.1|7047.9|7046.1|0
1640029800000|2021-12-20 19:50:00|7054|7052.2|7065.4|7063.6|7067.4|7065.6|7053.7|7051.9|0
1640030100000|2021-12-20 19:55:00|7064.9|7063.1|7063.4|7061.6|7069.5|7067.7|7059.7|7057.9|0
1640030400000|2021-12-20 20:00:00|7063.8|7062|7075|7073.2|7081.4|7079.6|7063.8|7062|0
1640030700000|2021-12-20 20:05:00|7075.1|7073.3|7079.7|7077.9|7081.8|7080|7073.7|7071.9|0
1640031000000|2021-12-20 20:10:00|7079.3|7077.5|7074.2|7072.4|7086.3|7084.5|7073.8|7072|0
1640031300000|2021-12-20 20:15:00|7074.1|7072.3|7087.7|7085.9|7092|7090.2|7074.1|7072.3|0
1640031600000|2021-12-20 20:20:00|7088.3|7086.5|7081.5|7079.7|7100.8|7099|7079.6|7077.8|0
1640031900000|2021-12-20 20:25:00|7081.3|7079.5|7079.9|7078.1|7084|7082.2|7074.9|7073.1|0
1640032200000|2021-12-20 20:30:00|7079.3|7077.5|7059.9|7058.1|7079.3|7077.5|7058.5|7056.7|0
1640032500000|2021-12-20 20:35:00|7060|7058.2|7064.7|7062.9|7065.8|7064|7056.2|7054.4|0
1640032800000|2021-12-20 20:40:00|7064.4|7062.6|7057.2|7055.4|7073|7071.2|7057.2|7055.4|0
1640033100000|2021-12-20 20:45:00|7057.1|7055.3|7057.9|7056.1|7068.3|7066.5|7055.1|7053.3|0
1640033400000|2021-12-20 20:50:00|7058.9|7057.1|7064.7|7062.9|7080.6|7078.8|7058.9|7057.1|0
1640033700000|2021-12-20 20:55:00|7065.3|7063.5|7075.4|7073.6|7082.8|7081|7065.3|7063.5|0
1640034000000|2021-12-20 21:00:00|7076|7073|7076.9|7073.9|7080.1|7077.1|7062.5|7059.5|0
1640034300000|2021-12-20 21:05:00|7077.6|7074.6|7091.2|7088.2|7092.5|7089.5|7077.1|7074.1|0
1640034600000|2021-12-20 21:10:00|7091.1|7088.1|7097.2|7094.2|7097.9|7094.9|7089.7|7086.7|0
1640034900000|2021-12-20 21:15:00|7097.4|7094.4|7099|7096|7100.6|7097.6|7092.3|7089.3|0
1640035200000|2021-12-20 21:20:00|7099.4|7096.4|7099.4|7096.4|7100.1|7097.1|7097|7094|0
1640035500000|2021-12-20 21:25:00|7099.5|7096.5|7098.1|7095.1|7100|7097|7098|7095|0
1640035800000|2021-12-20 21:30:00|7098.2|7095.2|7096.6|7093.6|7099.2|7096.2|7096.6|7093.6|0
1640036100000|2021-12-20 21:35:00|7096.8|7093.8|7096.8|7093.8|7098.3|7095.3|7096.8|7093.8|0
1640036400000|2021-12-20 21:40:00|7096.9|7093.9|7095.4|7092.4|7097|7094|7093.3|7090.3|0
1640036700000|2021-12-20 21:45:00|7095.5|7092.5|7093.2|7090.2|7095.8|7092.8|7093.2|7090.2|0
1640037000000|2021-12-20 21:50:00|7093.8|7090.8|7094.6|7091.6|7094.7|7091.7|7093|7090|0
1640037300000|2021-12-20 21:55:00|7094.8|7091.8|7091.8|7088.8|7095|7092|7091|7088|0
1640037600000|2021-12-20 22:00:00|7091.7|7088.7|7091.6|7088.6|7092.1|7089.1|7091.2|7088.2|0
1640037900000|2021-12-20 22:05:00|7091.9|7088.9|7091.3|7088.3|7091.9|7088.9|7090.6|7087.6|0
1640038200000|2021-12-20 22:10:00|7091.2|7088.2|7090.2|7087.2|7094.6|7091.6|7090.2|7087.2|0
1640038500000|2021-12-20 22:15:00|7090.1|7087.1|7090.4|7087.4|7092.6|7089.6|7089.1|7086.1|0
1640038800000|2021-12-20 22:20:00|7090.5|7087.5|7089.3|7086.3|7092.2|7089.2|7088.1|7085.1|0
1640039100000|2021-12-20 22:25:00|7089.8|7086.8|7088.6|7085.6|7089.8|7086.8|7087.1|7084.1|0
1640039400000|2021-12-20 22:30:00|7088.7|7085.7|7088|7085|7088.7|7085.7|7087.7|7084.7|0
1640039700000|2021-12-20 22:35:00|7088.1|7085.1|7086.7|7083.7|7088.5|7085.5|7086.5|7083.5|0
1640040000000|2021-12-20 22:40:00|7086.9|7083.9|7086.6|7083.6|7087.4|7084.4|7085.4|7082.4|0
1640040300000|2021-12-20 22:45:00|7086.5|7083.5|7087.3|7084.3|7087.3|7084.3|7086.2|7083.2|0
1640040600000|2021-12-20 22:50:00|7086.7|7083.7|7087.1|7084.1|7087.6|7084.6|7086.7|7083.7|0
1640040900000|2021-12-20 22:55:00|7086.8|7083.8|7086.8|7083.8|7087.3|7084.3|7086.5|7083.5|0
1640041200000|2021-12-20 23:00:00|7086.7|7083.7|7092.4|7089.4|7096.7|7093.7|7086.7|7083.7|0
1640041500000|2021-12-20 23:05:00|7092.7|7089.7|7093.8|7090.8|7093.9|7090.9|7092.2|7089.2|0
1640041800000|2021-12-20 23:10:00|7093.3|7090.3|7095.8|7092.8|7096.3|7093.3|7093.2|7090.2|0
1640042100000|2021-12-20 23:15:00|7096.4|7093.4|7096.3|7093.3|7096.9|7093.9|7094|7091|0
1640042400000|2021-12-20 23:20:00|7096.2|7093.2|7098.8|7095.8|7098.8|7095.8|7096.2|7093.2|0
1640042700000|2021-12-20 23:25:00|7098.9|7095.9|7101.8|7098.8|7101.8|7098.8|7098.9|7095.9|0
1640043000000|2021-12-20 23:30:00|7101.9|7098.9|7104.1|7101.1|7104.1|7101.1|7101.8|7098.8|0
1640043300000|2021-12-20 23:35:00|7104.3|7101.3|7110.1|7107.1|7110.6|7107.6|7104.2|7101.2|0
1640043600000|2021-12-20 23:40:00|7110.2|7107.2|7116.1|7113.1|7116.1|7113.1|7110.2|7107.2|0
1640043900000|2021-12-20 23:45:00|7115.8|7112.8|7115.6|7112.6|7116.1|7113.1|7114.2|7111.2|0
1640044200000|2021-12-20 23:50:00|7115.7|7112.7|7115.1|7112.1|7116.7|7113.7|7114.8|7111.8|0
1640044500000|2021-12-20 23:55:00|7115.3|7112.3|7118.2|7115.2|7119|7116|7112.9|7109.9|0
1640044800000|2021-12-21 00:00:00|7118.3|7115.3|7118|7115|7120.4|7117.4|7116.8|7113.8|0
1640045100000|2021-12-21 00:05:00|7117.9|7114.9|7118.3|7115.3|7118.6|7115.6|7116.8|7113.8|0
1640045400000|2021-12-21 00:10:00|7118.4|7115.4|7118.6|7115.6|7119.7|7116.7|7118|7115|0
1640045700000|2021-12-21 00:15:00|7118.9|7115.9|7117.7|7114.7|7118.9|7115.9|7117.5|7114.5|0
1640046000000|2021-12-21 00:20:00|7117.6|7114.6|7112.1|7109.1|7117.7|7114.7|7112.1|7109.1|0
1640046300000|2021-12-21 00:25:00|7112.4|7109.4|7109.7|7106.7|7114.2|7111.2|7109.5|7106.5|0
1640046600000|2021-12-21 00:30:00|7109.6|7106.6|7110.2|7107.2|7111.2|7108.2|7109.6|7106.6|0
1640046900000|2021-12-21 00:35:00|7109.9|7106.9|7112.2|7109.2|7112.7|7109.7|7109.3|7106.3|0
1640047200000|2021-12-21 00:40:00|7112.3|7109.3|7112.7|7109.7|7115.8|7112.8|7112.2|7109.2|0
1640047500000|2021-12-21 00:45:00|7112.8|7109.8|7113.3|7110.3|7114.4|7111.4|7112.8|7109.8|0
1640047800000|2021-12-21 00:50:00|7113.8|7110.8|7112.3|7109.3|7113.9|7110.9|7112.3|7109.3|0
1640048100000|2021-12-21 00:55:00|7112.1|7109.1|7114.7|7109.7|7115.2|7112.2|7111.6|7108.6|0
1640048400000|2021-12-21 01:00:00|7114.8|7109.8|7105|7100|7117.4|7112.4|7100.3|7095.3|0
1640048700000|2021-12-21 01:05:00|7105.1|7100.1|7106.4|7101.4|7109.4|7104.4|7103.9|7098.9|0
1640049000000|2021-12-21 01:10:00|7106.6|7101.6|7111.4|7106.4|7113.5|7108.5|7106.6|7101.6|0
1640049300000|2021-12-21 01:15:00|7111.5|7106.5|7109.9|7104.9|7114.4|7109.4|7109.6|7104.6|0
1640049600000|2021-12-21 01:20:00|7110|7105|7107.9|7102.9|7113.5|7108.5|7107.9|7102.9|0
1640049900000|2021-12-21 01:25:00|7108.1|7103.1|7112.6|7107.6|7114.4|7109.4|7107.2|7102.2|0
1640050200000|2021-12-21 01:30:00|7112.4|7107.4|7125.9|7120.9|7126.1|7121.1|7111.9|7106.9|0
1640050500000|2021-12-21 01:35:00|7126|7121|7130.4|7125.4|7136|7131|7125|7120|0
1640050800000|2021-12-21 01:40:00|7130.2|7125.2|7133.6|7128.6|7134.8|7129.8|7128.8|7123.8|0
1640051100000|2021-12-21 01:45:00|7133.7|7128.7|7134.7|7129.7|7135.5|7130.5|7131.4|7126.4|0
1640051400000|2021-12-21 01:50:00|7134.8|7129.8|7137.3|7132.3|7137.3|7132.3|7132.7|7127.7|0
1640051700000|2021-12-21 01:55:00|7137.4|7132.4|7135.4|7130.4|7137.9|7132.9|7134.1|7129.1|0
1640052000000|2021-12-21 02:00:00|7135.5|7130.5|7136.5|7131.5|7137.7|7132.7|7133.7|7128.7|0
1640052300000|2021-12-21 02:05:00|7136.8|7131.8|7133.9|7128.9|7137.9|7132.9|7132.8|7127.8|0
1640052600000|2021-12-21 02:10:00|7134|7129|7132.4|7127.4|7134.8|7129.8|7131.6|7126.6|0
1640052900000|2021-12-21 02:15:00|7132.2|7127.2|7131.4|7126.4|7134.4|7129.4|7129.5|7124.5|0
1640053200000|2021-12-21 02:20:00|7131.3|7126.3|7131.4|7126.4|7133.2|7128.2|7131.1|7126.1|0
1640053500000|2021-12-21 02:25:00|7131.3|7126.3|7131.9|7126.9|7133.2|7128.2|7130.7|7125.7|0
1640053800000|2021-12-21 02:30:00|7131.8|7126.8|7131.3|7126.3|7133.1|7128.1|7127.7|7122.7|0
1640054100000|2021-12-21 02:35:00|7131.6|7126.6|7128.7|7123.7|7131.9|7126.9|7128.2|7123.2|0
1640054400000|2021-12-21 02:40:00|7128.6|7123.6|7120.2|7115.2|7129.6|7124.6|7120.1|7115.1|0
1640054700000|2021-12-21 02:45:00|7120.8|7115.8|7123.7|7118.7|7124.1|7119.1|7120|7115|0
1640055000000|2021-12-21 02:50:00|7123.6|7118.6|7124.5|7119.5|7126.1|7121.1|7123.5|7118.5|0
1640055300000|2021-12-21 02:55:00|7124.4|7119.4|7123.2|7118.2|7126|7121|7123|7118|0
1640055600000|2021-12-21 03:00:00|7123.3|7118.3|7131.9|7126.9|7132.3|7127.3|7122.6|7117.6|0
1640055900000|2021-12-21 03:05:00|7131.8|7126.8|7129.6|7124.6|7132.1|7127.1|7128.6|7123.6|0
1640056200000|2021-12-21 03:10:00|7129.8|7124.8|7132.5|7127.5|7133|7128|7129.7|7124.7|0
1640056500000|2021-12-21 03:15:00|7132.6|7127.6|7142|7137|7145.5|7140.5|7132.4|7127.4|0
1640056800000|2021-12-21 03:20:00|7141.7|7136.7|7141.3|7136.3|7143|7138|7140.4|7135.4|0
1640057100000|2021-12-21 03:25:00|7141.2|7136.2|7140.5|7135.5|7143.2|7138.2|7138.9|7133.9|0
1640057400000|2021-12-21 03:30:00|7140.6|7135.6|7139.9|7134.9|7141.4|7136.4|7139.3|7134.3|0
1640057700000|2021-12-21 03:35:00|7139.8|7134.8|7140.5|7135.5|7142|7137|7139.1|7134.1|0
1640058000000|2021-12-21 03:40:00|7140.4|7135.4|7139.8|7134.8|7140.5|7135.5|7139|7134|0
1640058300000|2021-12-21 03:45:00|7139.7|7134.7|7137.7|7132.7|7140|7135|7136.2|7131.2|0
1640058600000|2021-12-21 03:50:00|7137.5|7132.5|7140|7135|7140.4|7135.4|7137.3|7132.3|0
1640058900000|2021-12-21 03:55:00|7140.1|7135.1|7138.7|7133.7|7140.9|7135.9|7138.2|7133.2|0
1640059200000|2021-12-21 04:00:00|7138.8|7133.8|7138.3|7133.3|7138.8|7133.8|7136|7131|0
1640059500000|2021-12-21 04:05:00|7138.2|7133.2|7136.3|7131.3|7139.9|7134.9|7135.9|7130.9|0
1640059800000|2021-12-21 04:10:00|7136.2|7131.2|7138.5|7133.5|7138.6|7133.6|7135.3|7130.3|0
1640060100000|2021-12-21 04:15:00|7138.4|7133.4|7136.8|7131.8|7138.7|7133.7|7136.6|7131.6|0
1640060400000|2021-12-21 04:20:00|7136.9|7131.9|7139.5|7134.5|7139.8|7134.8|7136|7131|0
1640060700000|2021-12-21 04:25:00|7139.4|7134.4|7141.1|7136.1|7141.3|7136.3|7138.2|7133.2|0
1640061000000|2021-12-21 04:30:00|7141.2|7136.2|7140.3|7135.3|7142|7137|7139.9|7134.9|0
1640061300000|2021-12-21 04:35:00|7140.2|7135.2|7140.4|7135.4|7140.8|7135.8|7139.2|7134.2|0
1640061600000|2021-12-21 04:40:00|7140.2|7135.2|7140.8|7135.8|7143.4|7138.4|7139.9|7134.9|0
1640061900000|2021-12-21 04:45:00|7141|7136|7141.8|7136.8|7142.2|7137.2|7139|7134|0
1640062200000|2021-12-21 04:50:00|7141.7|7136.7|7142.8|7137.8|7142.8|7137.8|7141.2|7136.2|0
1640062500000|2021-12-21 04:55:00|7142.7|7137.7|7140.8|7135.8|7142.8|7137.8|7140.3|7135.3|0
1640062800000|2021-12-21 05:00:00|7141.1|7136.1|7146.3|7141.3|7149.2|7144.2|7141.1|7136.1|0
1640063100000|2021-12-21 05:05:00|7146.4|7141.4|7149.9|7144.9|7150.3|7145.3|7144.9|7139.9|0
1640063400000|2021-12-21 05:10:00|7149.8|7144.8|7148.7|7143.7|7149.9|7144.9|7146.9|7141.9|0
1640063700000|2021-12-21 05:15:00|7148.6|7143.6|7147.1|7142.1|7148.7|7143.7|7145.6|7140.6|0
1640064000000|2021-12-21 05:20:00|7147|7142|7147.8|7142.8|7147.8|7142.8|7145.2|7140.2|0
1640064300000|2021-12-21 05:25:00|7147.7|7142.7|7145.8|7140.8|7147.7|7142.7|7145.5|7140.5|0
1640064600000|2021-12-21 05:30:00|7145.6|7140.6|7146.6|7141.6|7147.3|7142.3|7144|7139|0
1640064900000|2021-12-21 05:35:00|7146.5|7141.5|7145.1|7140.1|7146.6|7141.6|7143.7|7138.7|0
1640065200000|2021-12-21 05:40:00|7145|7140|7147.8|7142.8|7147.9|7142.9|7144.9|7139.9|0
1640065500000|2021-12-21 05:45:00|7147.9|7142.9|7148.4|7143.4|7148.9|7143.9|7146|7141|0
1640065800000|2021-12-21 05:50:00|7148.3|7143.3|7147.1|7142.1|7149.6|7144.6|7146.9|7141.9|0
1640066100000|2021-12-21 05:55:00|7147|7142|7149.2|7144.2|7149.7|7144.7|7146.2|7141.2|0
1640066400000|2021-12-21 06:00:00|7148.8|7143.8|7153.4|7148.4|7154.3|7149.3|7147.9|7142.9|0
1640066700000|2021-12-21 06:05:00|7153.9|7148.9|7150.5|7145.5|7154.3|7149.3|7149.4|7144.4|0
1640067000000|2021-12-21 06:10:00|7150.6|7145.6|7154|7149|7154.1|7149.1|7149.2|7144.2|0
1640067300000|2021-12-21 06:15:00|7154.2|7149.2|7158.1|7153.1|7159.1|7154.1|7153.7|7148.7|0
1640067600000|2021-12-21 06:20:00|7158|7153|7156.2|7151.2|7159.1|7154.1|7155.6|7150.6|0
1640067900000|2021-12-21 06:25:00|7156.3|7151.3|7152.1|7147.1|7156.4|7151.4|7151.6|7146.6|0
1640068200000|2021-12-21 06:30:00|7152|7147|7153.8|7148.8|7154.8|7149.8|7151.8|7146.8|0
1640068500000|2021-12-21 06:35:00|7153.9|7148.9|7154.2|7149.2|7156.3|7151.3|7153.5|7148.5|0
1640068800000|2021-12-21 06:40:00|7154.3|7149.3|7156.6|7151.6|7156.6|7151.6|7152.7|7147.7|0
1640069100000|2021-12-21 06:45:00|7156.7|7151.7|7159.6|7154.6|7160.7|7155.7|7154.7|7149.7|0
1640069400000|2021-12-21 06:50:00|7159.7|7154.7|7166.1|7161.1|7166.7|7161.7|7159.7|7154.7|0
1640069700000|2021-12-21 06:55:00|7166|7161|7164.2|7159.2|7166.8|7161.8|7163.5|7158.5|0
1640070000000|2021-12-21 07:00:00|7164.1|7159.1|7157.9|7152.9|7165|7160|7157.5|7152.5|0
1640070300000|2021-12-21 07:05:00|7157.8|7152.8|7160.4|7155.4|7160.6|7155.6|7155.8|7150.8|0
1640070600000|2021-12-21 07:10:00|7160.5|7155.5|7160.7|7155.7|7161.2|7156.2|7158.7|7153.7|0
1640070900000|2021-12-21 07:15:00|7160.6|7155.6|7161.1|7156.1|7164.8|7159.8|7160.3|7155.3|0
1640071200000|2021-12-21 07:20:00|7160.9|7155.9|7157.7|7152.7|7161.3|7156.3|7157.2|7152.2|0
1640071500000|2021-12-21 07:25:00|7157.9|7152.9|7158.2|7153.2|7158.3|7153.3|7153|7148|0
1640071800000|2021-12-21 07:30:00|7158|7153|7150.7|7145.7|7158|7153|7150|7145|0
1640072100000|2021-12-21 07:35:00|7150.3|7145.3|7156.1|7151.1|7157.1|7152.1|7148.7|7143.7|0
1640072400000|2021-12-21 07:40:00|7156|7151|7154.4|7149.4|7157|7152|7150.9|7145.9|0
1640072700000|2021-12-21 07:45:00|7154.5|7149.5|7150.6|7145.6|7154.6|7149.6|7148.2|7143.2|0
1640073000000|2021-12-21 07:50:00|7150.5|7145.5|7150.6|7145.6|7153.1|7148.1|7148.4|7143.4|0
1640073300000|2021-12-21 07:55:00|7150.5|7145.5|7151.6|7146.6|7152.4|7147.4|7148.5|7143.5|0
1640073600000|2021-12-21 08:00:00|7151.4|7146.4|7143.6|7138.6|7151.4|7146.4|7136.9|7131.9|0
1640073900000|2021-12-21 08:05:00|7143.7|7138.7|7140.7|7135.7|7144.3|7139.3|7138.2|7133.2|0
1640074200000|2021-12-21 08:10:00|7141.2|7136.2|7143.6|7138.6|7144.5|7139.5|7136.6|7131.6|0
1640074500000|2021-12-21 08:15:00|7143.7|7138.7|7140.7|7135.7|7144.8|7139.8|7137.2|7132.2|0
1640074800000|2021-12-21 08:20:00|7140.6|7135.6|7142|7137|7144.8|7139.8|7137.5|7132.5|0
1640075100000|2021-12-21 08:25:00|7142.2|7137.2|7135.7|7130.7|7142.2|7137.2|7134.6|7129.6|0
1640075400000|2021-12-21 08:30:00|7135.6|7130.6|7136.6|7131.6|7137.5|7132.5|7130.1|7125.1|0
1640075700000|2021-12-21 08:35:00|7136.7|7131.7|7145.6|7140.6|7145.8|7140.8|7136.6|7131.6|0
1640076000000|2021-12-21 08:40:00|7145.5|7140.5|7144.3|7139.3|7146.5|7141.5|7141.2|7136.2|0
1640076300000|2021-12-21 08:45:00|7144.4|7139.4|7144.8|7139.8|7149.1|7144.1|7142.4|7137.4|0
1640076600000|2021-12-21 08:50:00|7144.9|7139.9|7144.2|7139.2|7146.7|7141.7|7143|7138|0
1640076900000|2021-12-21 08:55:00|7144.1|7139.1|7146.6|7141.6|7147.6|7142.6|7142.6|7137.6|0
1640077200000|2021-12-21 09:00:00|7146.7|7141.7|7140.5|7137.5|7153.4|7150.4|7138.6|7135.6|0
1640077500000|2021-12-21 09:05:00|7139.1|7136.1|7143.4|7138.4|7148.5|7145.5|7139.1|7136.1|0
1640077800000|2021-12-21 09:10:00|7143|7138|7146.2|7143.2|7146.3|7143.3|7141.8|7136.8|0
1640078100000|2021-12-21 09:15:00|7146.7|7143.7|7143.4|7138.4|7148.8|7145.8|7141.8|7136.8|0
1640078400000|2021-12-21 09:20:00|7143.2|7138.2|7141.4|7136.4|7143.4|7138.4|7140.4|7135.4|0
1640078700000|2021-12-21 09:25:00|7141.8|7136.8|7147.3|7144.3|7148.4|7145.4|7141|7136|0
1640079000000|2021-12-21 09:30:00|7147.2|7144.2|7136.7|7133.7|7147.5|7144.5|7135.5|7132.5|0
1640079300000|2021-12-21 09:35:00|7136.3|7133.3|7135|7132|7137.1|7134.1|7133|7130|0
1640079600000|2021-12-21 09:40:00|7134.7|7131.7|7133.3|7130.3|7136|7133|7133.1|7130.1|0
1640079900000|2021-12-21 09:45:00|7133.4|7130.4|7123.9|7120.9|7133.5|7130.5|7123.9|7120.9|0
1640080200000|2021-12-21 09:50:00|7123.8|7120.8|7126.7|7123.7|7128.1|7125.1|7122.5|7119.5|0
1640080500000|2021-12-21 09:55:00|7127.3|7124.3|7125.5|7122.5|7127.4|7124.4|7124.2|7121.2|0
1640080800000|2021-12-21 10:00:00|7124.7|7121.7|7121.5|7118.5|7125.6|7122.6|7119.8|7116.8|0
1640081100000|2021-12-21 10:05:00|7121.4|7118.4|7124|7121|7126.5|7123.5|7121.3|7118.3|0
1640081400000|2021-12-21 10:10:00|7124.1|7121.1|7123.4|7120.4|7125.5|7122.5|7123.4|7120.4|0
1640081700000|2021-12-21 10:15:00|7123.8|7120.8|7131.6|7128.6|7134.8|7131.8|7123.8|7120.8|0
1640082000000|2021-12-21 10:20:00|7131.8|7128.8|7130.7|7127.7|7132.6|7129.6|7130|7127|0
1640082300000|2021-12-21 10:25:00|7131.2|7128.2|7130.4|7127.4|7132.7|7129.7|7130.2|7127.2|0
1640082600000|2021-12-21 10:30:00|7130.5|7127.5|7133.8|7130.8|7134.3|7131.3|7130.4|7127.4|0
1640082900000|2021-12-21 10:35:00|7134.2|7131.2|7135.9|7132.9|7136.5|7133.5|7133|7130|0
1640083200000|2021-12-21 10:40:00|7135.7|7132.7|7136|7133|7136.4|7133.4|7133.4|7130.4|0
1640083500000|2021-12-21 10:45:00|7136.1|7133.1|7135.4|7132.4|7136.9|7133.9|7133.4|7130.4|0
1640083800000|2021-12-21 10:50:00|7135.2|7132.2|7131.7|7128.7|7136.6|7133.6|7131.6|7128.6|0
1640084100000|2021-12-21 10:55:00|7131.2|7128.2|7135.1|7132.1|7136.4|7133.4|7130.4|7127.4|0
1640084400000|2021-12-21 11:00:00|7135|7132|7136.9|7133.9|7137.4|7134.4|7133|7130|0
1640084700000|2021-12-21 11:05:00|7137|7134|7137.6|7134.6|7137.8|7134.8|7134.8|7131.8|0
1640085000000|2021-12-21 11:10:00|7136.5|7133.5|7138.3|7135.3|7138.3|7135.3|7134.9|7131.9|0
1640085300000|2021-12-21 11:15:00|7138.5|7135.5|7140.6|7137.6|7141|7138|7136.4|7133.4|0
1640085600000|2021-12-21 11:20:00|7138.7|7135.7|7142.9|7139.9|7143|7140|7137.8|7134.8|0
1640085900000|2021-12-21 11:25:00|7141.5|7138.5|7149.3|7146.3|7149.6|7146.6|7141|7138|0
1640086200000|2021-12-21 11:30:00|7149.5|7146.5|7153.6|7150.6|7154|7151|7149.2|7146.2|0
1640086500000|2021-12-21 11:35:00|7153.4|7150.4|7151.8|7148.8|7157|7154|7150.9|7147.9|0
1640086800000|2021-12-21 11:40:00|7151.3|7148.3|7150.1|7147.1|7155.1|7152.1|7149.1|7146.1|0
1640087100000|2021-12-21 11:45:00|7148.3|7145.3|7152.6|7149.6|7152.7|7149.7|7148.3|7145.3|0
1640087400000|2021-12-21 11:50:00|7152.7|7149.7|7154.3|7151.3|7155.3|7152.3|7151.6|7148.6|0
1640087700000|2021-12-21 11:55:00|7154.6|7151.6|7155.6|7152.6|7155.8|7152.8|7154.1|7151.1|0
1640088000000|2021-12-21 12:00:00|7153.1|7150.1|7151.2|7148.2|7153.6|7150.6|7149.5|7146.5|0
1640088300000|2021-12-21 12:05:00|7151.4|7148.4|7150.4|7147.4|7151.4|7148.4|7148.1|7145.1|0
1640088600000|2021-12-21 12:10:00|7150.3|7147.3|7152.9|7149.9|7154.4|7151.4|7150.3|7147.3|0
1640088900000|2021-12-21 12:15:00|7153|7150|7149.7|7146.7|7154.2|7151.2|7149.7|7146.7|0
1640089200000|2021-12-21 12:20:00|7149.8|7146.8|7153.8|7150.8|7155.3|7152.3|7149.3|7146.3|0
1640089500000|2021-12-21 12:25:00|7154|7151|7155.6|7152.6|7157.6|7154.6|7154|7151|0
1640089800000|2021-12-21 12:30:00|7155.7|7152.7|7151.4|7148.4|7155.8|7152.8|7151|7148|0
1640090100000|2021-12-21 12:35:00|7151.2|7148.2|7154.1|7151.1|7154.9|7151.9|7151|7148|0
1640090400000|2021-12-21 12:40:00|7154.5|7151.5|7156.2|7153.2|7156.3|7153.3|7153.2|7150.2|0
1640090700000|2021-12-21 12:45:00|7156.3|7153.3|7157|7154|7158.7|7155.7|7155.2|7152.2|0
1640091000000|2021-12-21 12:50:00|7156.9|7153.9|7158.1|7155.1|7158.3|7155.3|7155.3|7152.3|0
1640091300000|2021-12-21 12:55:00|7158.2|7155.2|7156.7|7153.7|7158.8|7155.8|7156.6|7153.6|0
1640091600000|2021-12-21 13:00:00|7156.6|7153.6|7152.8|7149.8|7157.4|7154.4|7152.4|7149.4|0
1640091900000|2021-12-21 13:05:00|7152.4|7149.4|7146.8|7143.8|7154.7|7151.7|7146.1|7143.1|0
1640092200000|2021-12-21 13:10:00|7146.9|7143.9|7148.2|7145.2|7150.7|7147.7|7145.7|7142.7|0
1640092500000|2021-12-21 13:15:00|7148.1|7145.1|7150.2|7147.2|7151.3|7148.3|7148.1|7145.1|0
1640092800000|2021-12-21 13:20:00|7150.5|7147.5|7151|7148|7151.7|7148.7|7149.3|7146.3|0
1640093100000|2021-12-21 13:25:00|7151.1|7148.1|7149.6|7146.6|7151.6|7148.6|7149.4|7146.4|0
1640093400000|2021-12-21 13:30:00|7149.5|7146.5|7150.5|7147.5|7150.9|7147.9|7146.7|7143.7|0
1640093700000|2021-12-21 13:35:00|7150.4|7147.4|7149.8|7146.8|7150.6|7147.6|7147|7144|0
1640094000000|2021-12-21 13:40:00|7149.7|7146.7|7151.3|7148.3|7151.5|7148.5|7148.6|7145.6|0
1640094300000|2021-12-21 13:45:00|7151.2|7148.2|7151.8|7148.8|7153.6|7150.6|7151.1|7148.1|0
1640094600000|2021-12-21 13:50:00|7151.7|7148.7|7154.2|7151.2|7154.5|7151.5|7151.6|7148.6|0
1640094900000|2021-12-21 13:55:00|7154.1|7151.1|7156.8|7153.8|7157|7154|7153.8|7150.8|0
1640095200000|2021-12-21 14:00:00|7156.7|7153.7|7154.2|7151.2|7157|7154|7153.8|7150.8|0
1640095500000|2021-12-21 14:05:00|7154.4|7151.4|7153.4|7150.4|7154.4|7151.4|7151.2|7148.2|0
1640095800000|2021-12-21 14:10:00|7153.2|7150.2|7150.6|7147.6|7156.2|7153.2|7147.5|7144.5|0
1640096100000|2021-12-21 14:15:00|7150.4|7147.4|7148.4|7145.4|7150.6|7147.6|7144.5|7141.5|0
1640096400000|2021-12-21 14:20:00|7148.3|7145.3|7144.6|7141.6|7148.3|7145.3|7143.2|7140.2|0
1640096700000|2021-12-21 14:25:00|7147.9|7144.9|7139.8|7136.8|7151.5|7148.5|7137.7|7134.7|0
1640097000000|2021-12-21 14:30:00|7140.2|7137.2|7150|7148.2|7170.2|7168.4|7137.1|7135.3|0
1640097300000|2021-12-21 14:35:00|7150.1|7148.3|7159.7|7157.9|7168.6|7166.8|7141.3|7139.5|0
1640097600000|2021-12-21 14:40:00|7159.9|7158.1|7144.9|7143.1|7163.3|7161.5|7131.4|7129.6|0
1640097900000|2021-12-21 14:45:00|7144.1|7142.3|7133|7131.2|7144.3|7142.5|7117.8|7116|0
1640098200000|2021-12-21 14:50:00|7132.8|7131|7112.2|7110.4|7142.7|7140.9|7112.2|7110.4|0
1640098500000|2021-12-21 14:55:00|7112.4|7110.6|7111.9|7110.1|7124.2|7122.4|7109.1|7107.3|0
1640098800000|2021-12-21 15:00:00|7112.6|7110.8|7123|7121.2|7134.9|7133.1|7112.6|7110.8|0
1640099100000|2021-12-21 15:05:00|7123.1|7121.3|7120.9|7119.1|7140.5|7138.7|7119.6|7117.8|0
1640099400000|2021-12-21 15:10:00|7117.7|7115.9|7127.5|7125.7|7131.1|7129.3|7111.4|7109.6|0
1640099700000|2021-12-21 15:15:00|7127.2|7125.4|7138.2|7136.4|7138.8|7137|7126|7124.2|0
1640100000000|2021-12-21 15:20:00|7137.8|7136|7110.2|7108.4|7138.7|7136.9|7110|7108.2|0
1640100300000|2021-12-21 15:25:00|7111.2|7109.4|7095.1|7093.3|7111.5|7109.7|7091.5|7089.7|0
1640100600000|2021-12-21 15:30:00|7095.7|7093.9|7080.9|7079.1|7105.8|7104|7080.9|7079.1|0
1640100900000|2021-12-21 15:35:00|7081.6|7079.8|7099.4|7097.6|7099.4|7097.6|7080.3|7078.5|0
1640101200000|2021-12-21 15:40:00|7098.7|7096.9|7106.7|7104.9|7107.1|7105.3|7093.5|7091.7|0
1640101500000|2021-12-21 15:45:00|7106.8|7105|7111.2|7109.4|7115.8|7114|7094.1|7092.3|0
1640101800000|2021-12-21 15:50:00|7111.1|7109.3|7116.6|7114.8|7121.2|7119.4|7106.9|7105.1|0
1640102100000|2021-12-21 15:55:00|7116.4|7114.6|7128.8|7127|7130.1|7128.3|7115.6|7113.8|0
1640102400000|2021-12-21 16:00:00|7128|7126.2|7137.5|7135.7|7137.7|7135.9|7116.1|7114.3|0
1640102700000|2021-12-21 16:05:00|7137.9|7136.1|7162.2|7160.4|7163.4|7161.6|7137.9|7136.1|0
1640103000000|2021-12-21 16:10:00|7162.1|7160.3|7162.1|7160.3|7162.7|7160.9|7155.6|7153.8|0
1640103300000|2021-12-21 16:15:00|7162.3|7160.5|7150.7|7148.9|7162.3|7160.5|7149.1|7147.3|0
1640103600000|2021-12-21 16:20:00|7150.6|7148.8|7147|7145.2|7155.9|7154.1|7144.9|7143.1|0
1640103900000|2021-12-21 16:25:00|7147.2|7145.4|7160.4|7158.6|7161.7|7159.9|7147|7145.2|0
1640104200000|2021-12-21 16:30:00|7160.7|7158.9|7164.9|7163.1|7168.2|7166.4|7157.9|7156.1|0
1640104500000|2021-12-21 16:35:00|7164.1|7162.3|7184.7|7182.9|7185.9|7184.1|7159.5|7157.7|0
1640104800000|2021-12-21 16:40:00|7185.3|7183.5|7192.3|7190.5|7194.3|7192.5|7181.1|7179.3|0
1640105100000|2021-12-21 16:45:00|7192.4|7190.6|7186.1|7184.3|7193.7|7191.9|7185.7|7183.9|0
1640105400000|2021-12-21 16:50:00|7186|7184.2|7198.5|7196.7|7199.3|7197.5|7185.8|7184|0
1640105700000|2021-12-21 16:55:00|7198.6|7196.8|7191.9|7190.1|7201|7199.2|7184.5|7182.7|0
1640106000000|2021-12-21 17:00:00|7192.8|7191|7193.3|7191.5|7200.9|7199.1|7190|7188.2|0
1640106300000|2021-12-21 17:05:00|7193.2|7191.4|7192.7|7190.9|7194.3|7192.5|7185.2|7183.4|0
1640106600000|2021-12-21 17:10:00|7192.8|7191|7205.5|7203.7|7209.9|7208.1|7190.1|7188.3|0
1640106900000|2021-12-21 17:15:00|7205.4|7203.6|7203.8|7202|7206.2|7204.4|7201.5|7199.7|0
1640107200000|2021-12-21 17:20:00|7203.7|7201.9|7202.4|7200.6|7203.7|7201.9|7197.2|7195.4|0
1640107500000|2021-12-21 17:25:00|7202.2|7200.4|7212.9|7211.1|7213.4|7211.6|7199.5|7197.7|0
1640107800000|2021-12-21 17:30:00|7214.3|7212.5|7212.3|7210.5|7219.3|7217.5|7209.6|7207.8|0
1640108100000|2021-12-21 17:35:00|7212.6|7210.8|7219.4|7217.6|7221.1|7219.3|7208.9|7207.1|0
1640108400000|2021-12-21 17:40:00|7219.2|7217.4|7220.5|7218.7|7222.9|7221.1|7215.9|7214.1|0
1640108700000|2021-12-21 17:45:00|7220.8|7219|7219.3|7217.5|7227.4|7225.6|7219|7217.2|0
1640109000000|2021-12-21 17:50:00|7219.5|7217.7|7218.3|7216.5|7223.1|7221.3|7215.2|7213.4|0
1640109300000|2021-12-21 17:55:00|7218.5|7216.7|7232.3|7230.5|7233.6|7231.8|7218|7216.2|0
1640109600000|2021-12-21 18:00:00|7233.6|7231.8|7229.5|7227.7|7234.1|7232.3|7225.9|7224.1|0
1640109900000|2021-12-21 18:05:00|7229.7|7227.9|7231.7|7229.9|7234.2|7232.4|7223.1|7221.3|0
1640110200000|2021-12-21 18:10:00|7231.9|7230.1|7224.9|7223.1|7232.4|7230.6|7222.4|7220.6|0
1640110500000|2021-12-21 18:15:00|7224.7|7222.9|7230.7|7228.9|7230.7|7228.9|7221.9|7220.1|0
1640110800000|2021-12-21 18:20:00|7231.1|7229.3|7244.9|7243.1|7245.3|7243.5|7230.7|7228.9|0
1640111100000|2021-12-21 18:25:00|7245|7243.2|7246.2|7244.4|7246.2|7244.4|7241.6|7239.8|0
1640111400000|2021-12-21 18:30:00|7246.9|7245.1|7257.8|7256|7258.3|7256.5|7246.9|7245.1|0
1640111700000|2021-12-21 18:35:00|7258|7256.2|7259.8|7258|7264|7262.2|7257.3|7255.5|0
1640112000000|2021-12-21 18:40:00|7259.6|7257.8|7265.3|7263.5|7268|7266.2|7259|7257.2|0
1640112300000|2021-12-21 18:45:00|7265.6|7263.8|7268.2|7266.4|7269.5|7267.7|7263|7261.2|0
1640112600000|2021-12-21 18:50:00|7268.3|7266.5|7262.4|7260.6|7269.6|7267.8|7259.8|7258|0
1640112900000|2021-12-21 18:55:00|7262.8|7261|7258.6|7256.8|7263.3|7261.5|7256.8|7255|0
1640113200000|2021-12-21 19:00:00|7259.3|7257.5|7270.3|7268.5|7272.2|7270.4|7257.8|7256|0
1640113500000|2021-12-21 19:05:00|7270.4|7268.6|7271.2|7269.4|7275.7|7273.9|7268|7266.2|0
1640113800000|2021-12-21 19:10:00|7271|7269.2|7273.7|7271.9|7276.5|7274.7|7271|7269.2|0
1640114100000|2021-12-21 19:15:00|7274.4|7272.6|7280.3|7278.5|7282.1|7280.3|7272.8|7271|0
1640114400000|2021-12-21 19:20:00|7280.4|7278.6|7269.1|7267.3|7281.2|7279.4|7268.6|7266.8|0
1640114700000|2021-12-21 19:25:00|7270|7268.2|7273.6|7271.8|7275.6|7273.8|7269|7267.2|0
1640115000000|2021-12-21 19:30:00|7274|7272.2|7275.4|7273.6|7282.1|7280.3|7274|7272.2|0
1640115300000|2021-12-21 19:35:00|7275.6|7273.8|7267.1|7265.3|7275.6|7273.8|7267|7265.2|0
1640115600000|2021-12-21 19:40:00|7268.4|7266.6|7263.9|7262.1|7275.1|7273.3|7263.3|7261.5|0
1640115900000|2021-12-21 19:45:00|7264.1|7262.3|7274.6|7272.8|7278.5|7276.7|7263.2|7261.4|0
1640116200000|2021-12-21 19:50:00|7274.7|7272.9|7281|7279.2|7281|7279.2|7274.7|7272.9|0
1640116500000|2021-12-21 19:55:00|7280.5|7278.7|7287.5|7285.7|7287.5|7285.7|7280.5|7278.7|0
1640116800000|2021-12-21 20:00:00|7287.1|7285.3|7293.7|7291.9|7295.3|7293.5|7285.4|7283.6|0
1640117100000|2021-12-21 20:05:00|7293.5|7291.7|7280.8|7279|7293.6|7291.8|7280.5|7278.7|0
1640117400000|2021-12-21 20:10:00|7281|7279.2|7279.6|7277.8|7286.6|7284.8|7276.4|7274.6|0
1640117700000|2021-12-21 20:15:00|7280.1|7278.3|7273.6|7271.8|7281.3|7279.5|7272.5|7270.7|0
1640118000000|2021-12-21 20:20:00|7273.9|7272.1|7261|7259.2|7274.7|7272.9|7260.1|7258.3|0
1640118300000|2021-12-21 20:25:00|7261.7|7259.9|7269.4|7267.6|7271.5|7269.7|7261.7|7259.9|0
1640118600000|2021-12-21 20:30:00|7268|7266.2|7274.8|7273|7277.4|7275.6|7267.2|7265.4|0
1640118900000|2021-12-21 20:35:00|7274.6|7272.8|7270.6|7268.8|7279.8|7278|7266|7264.2|0
1640119200000|2021-12-21 20:40:00|7270.8|7269|7263.1|7261.3|7271.5|7269.7|7260.4|7258.6|0
1640119500000|2021-12-21 20:45:00|7262.7|7260.9|7261.4|7259.6|7265.7|7263.9|7259|7257.2|0
1640119800000|2021-12-21 20:50:00|7263.1|7261.3|7293.9|7292.1|7295.5|7293.7|7263.1|7261.3|0
1640120100000|2021-12-21 20:55:00|7292|7290.2|7295.6|7293.8|7299.2|7297.4|7285.2|7283.4|0
1640120400000|2021-12-21 21:00:00|7295|7293.2|7295.5|7292.5|7299.4|7296.4|7290.5|7287.5|0
1640120700000|2021-12-21 21:05:00|7294.9|7291.9|7298.9|7295.9|7299.2|7296.2|7292.3|7289.3|0
1640121000000|2021-12-21 21:10:00|7298.7|7295.7|7299.3|7296.3|7299.3|7296.3|7298.2|7295.2|0
1640121300000|2021-12-21 21:15:00|7299.2|7296.2|7299.2|7296.2|7299.9|7296.9|7298.6|7295.6|0
1640121600000|2021-12-21 21:20:00|7299.3|7296.3|7299.6|7296.6|7300.4|7297.4|7297.7|7294.7|0
1640121900000|2021-12-21 21:25:00|7299.7|7296.7|7296.6|7293.6|7299.7|7296.7|7296.6|7293.6|0
1640122200000|2021-12-21 21:30:00|7296.8|7293.8|7297.9|7294.9|7298.7|7295.7|7296.1|7293.1|0
1640122500000|2021-12-21 21:35:00|7297.7|7294.7|7297.8|7294.8|7298.5|7295.5|7296.8|7293.8|0
1640122800000|2021-12-21 21:40:00|7297.2|7294.2|7298.6|7295.6|7299.7|7296.7|7296.7|7293.7|0
1640123100000|2021-12-21 21:45:00|7299.7|7296.7|7299.5|7296.5|7300.7|7297.7|7298.2|7295.2|0
1640123400000|2021-12-21 21:50:00|7299.6|7296.6|7300|7297|7300.1|7297.1|7298.3|7295.3|0
1640123700000|2021-12-21 21:55:00|7299.8|7296.8|7299.5|7296.5|7299.9|7296.9|7299.1|7296.1|0
1640124000000|2021-12-21 22:00:00|7299.4|7296.4|7299.5|7296.5|7300|7297|7299.1|7296.1|0
1640124300000|2021-12-21 22:05:00|7299.6|7296.6|7299.8|7296.8|7300.2|7297.2|7299.5|7296.5|0
1640124600000|2021-12-21 22:10:00|7299.9|7296.9|7299.9|7296.9|7301|7298|7299.8|7296.8|0
1640124900000|2021-12-21 22:15:00|7299.8|7296.8|7299.5|7296.5|7299.9|7296.9|7299.2|7296.2|0
1640125200000|2021-12-21 22:20:00|7299.6|7296.6|7301.3|7298.3|7301.7|7298.7|7299.5|7296.5|0
1640125500000|2021-12-21 22:25:00|7301.4|7298.4|7301.6|7298.6|7301.7|7298.7|7301|7298|0
1640125800000|2021-12-21 22:30:00|7301.5|7298.5|7300.5|7297.5|7301.8|7298.8|7300.5|7297.5|0
1640126100000|2021-12-21 22:35:00|7300.4|7297.4|7300.1|7297.1|7300.4|7297.4|7300.1|7297.1|0
1640126400000|2021-12-21 22:40:00|7300.2|7297.2|7300.7|7297.7|7301|7298|7300|7297|0
1640126700000|2021-12-21 22:45:00|7300.5|7297.5|7300.1|7297.1|7300.5|7297.5|7299.1|7296.1|0
1640127000000|2021-12-21 22:50:00|7300.2|7297.2|7300.7|7297.7|7300.9|7297.9|7299.7|7296.7|0
1640127300000|2021-12-21 22:55:00|7300.8|7297.8|7299.3|7296.3|7300.9|7297.9|7298.2|7295.2|0
1640127600000|2021-12-21 23:00:00|7299|7296|7297.8|7294.8|7300.4|7297.4|7297|7294|0
1640127900000|2021-12-21 23:05:00|7297.7|7294.7|7297.8|7294.8|7298.6|7295.6|7297.7|7294.7|0
1640128200000|2021-12-21 23:10:00|7297.9|7294.9|7297.1|7294.1|7298.2|7295.2|7296.3|7293.3|0
1640128500000|2021-12-21 23:15:00|7297|7294|7296.5|7293.5|7297.7|7294.7|7296.3|7293.3|0
1640128800000|2021-12-21 23:20:00|7296.3|7293.3|7296.5|7293.5|7297|7294|7296.2|7293.2|0
1640129100000|2021-12-21 23:25:00|7296.2|7293.2|7295.1|7292.1|7296.2|7293.2|7294.9|7291.9|0
1640129400000|2021-12-21 23:30:00|7294.9|7291.9|7293.4|7290.4|7294.9|7291.9|7293.4|7290.4|0
1640129700000|2021-12-21 23:35:00|7293.5|7290.5|7293.6|7290.6|7293.9|7290.9|7293.3|7290.3|0
1640130000000|2021-12-21 23:40:00|7293.5|7290.5|7292.6|7289.6|7294.9|7291.9|7292.1|7289.1|0
1640130300000|2021-12-21 23:45:00|7292.5|7289.5|7289.6|7286.6|7292.6|7289.6|7289.4|7286.4|0
1640130600000|2021-12-21 23:50:00|7289.4|7286.4|7290.3|7287.3|7290.5|7287.5|7288.8|7285.8|0
1640130900000|2021-12-21 23:55:00|7290.2|7287.2|7289|7286|7290.5|7287.5|7288.8|7285.8|0
1640131200000|2021-12-22 00:00:00|7289.2|7286.2|7290|7287|7290|7287|7288.8|7285.8|0
1640131500000|2021-12-22 00:05:00|7289.9|7286.9|7290|7287|7290.4|7287.4|7289.7|7286.7|0
1640131800000|2021-12-22 00:10:00|7289.9|7286.9|7289.6|7286.6|7290.2|7287.2|7289.2|7286.2|0
1640132100000|2021-12-22 00:15:00|7289.7|7286.7|7287.4|7284.4|7289.7|7286.7|7287.4|7284.4|0
1640132400000|2021-12-22 00:20:00|7287.2|7284.2|7286|7283|7287.3|7284.3|7284.5|7281.5|0
1640132700000|2021-12-22 00:25:00|7285.9|7282.9|7286|7283|7286.4|7283.4|7284.9|7281.9|0
1640133000000|2021-12-22 00:30:00|7285.9|7282.9|7286.1|7283.1|7286.7|7283.7|7285.7|7282.7|0
1640133300000|2021-12-22 00:35:00|7286.2|7283.2|7285.3|7282.3|7286.2|7283.2|7284.5|7281.5|0
1640133600000|2021-12-22 00:40:00|7285.2|7282.2|7284.7|7281.7|7286.4|7283.4|7284.6|7281.6|0
1640133900000|2021-12-22 00:45:00|7284.3|7281.3|7281.1|7278.1|7284.4|7281.4|7281.1|7278.1|0
1640134200000|2021-12-22 00:50:00|7281|7278|7279.9|7276.9|7282.1|7279.1|7279.6|7276.6|0
1640134500000|2021-12-22 00:55:00|7279.4|7276.4|7279.3|7274.3|7281|7278|7278.4|7274.3|0
1640134800000|2021-12-22 01:00:00|7279.2|7274.2|7281.2|7276.2|7281.8|7276.8|7278.1|7273.1|0
1640135100000|2021-12-22 01:05:00|7281.4|7276.4|7282|7277|7284.6|7279.6|7281.1|7276.1|0
1640135400000|2021-12-22 01:10:00|7282.2|7277.2|7281.9|7276.9|7283.6|7278.6|7281.2|7276.2|0
1640135700000|2021-12-22 01:15:00|7281.8|7276.8|7283|7278|7283.5|7278.5|7280.5|7275.5|0
1640136000000|2021-12-22 01:20:00|7283.1|7278.1|7284.5|7279.5|7285.9|7280.9|7283.1|7278.1|0
1640136300000|2021-12-22 01:25:00|7284.4|7279.4|7285.3|7280.3|7285.9|7280.9|7283.5|7278.5|0
1640136600000|2021-12-22 01:30:00|7285.2|7280.2|7287.2|7282.2|7287.4|7282.4|7284.9|7279.9|0
1640136900000|2021-12-22 01:35:00|7287.5|7282.5|7289.5|7284.5|7290.3|7285.3|7286.2|7281.2|0
1640137200000|2021-12-22 01:40:00|7289.6|7284.6|7288.1|7283.1|7290|7285|7287.6|7282.6|0
1640137500000|2021-12-22 01:45:00|7288|7283|7282.7|7277.7|7288|7283|7282.7|7277.7|0
1640137800000|2021-12-22 01:50:00|7282.8|7277.8|7280.7|7275.7|7283.8|7278.8|7278.7|7273.7|0
1640138100000|2021-12-22 01:55:00|7280.6|7275.6|7279.7|7274.7|7282.2|7277.2|7279.1|7274.1|0
1640138400000|2021-12-22 02:00:00|7279.8|7274.8|7282.8|7277.8|7282.8|7277.8|7279.1|7274.1|0
1640138700000|2021-12-22 02:05:00|7282.9|7277.9|7281.2|7276.2|7282.9|7277.9|7280.1|7275.1|0
1640139000000|2021-12-22 02:10:00|7281.1|7276.1|7282.4|7277.4|7283.3|7278.3|7281.1|7276.1|0
1640139300000|2021-12-22 02:15:00|7282.3|7277.3|7278.4|7273.4|7283.1|7278.1|7278.4|7273.4|0
1640139600000|2021-12-22 02:20:00|7278.5|7273.5|7279.7|7274.7|7281.2|7276.2|7277.2|7272.2|0
1640139900000|2021-12-22 02:25:00|7279.6|7274.6|7281.7|7276.7|7281.7|7276.7|7278.5|7273.5|0
1640140200000|2021-12-22 02:30:00|7281.6|7276.6|7281.5|7276.5|7282.4|7277.4|7279.8|7274.8|0
1640140500000|2021-12-22 02:35:00|7281.6|7276.6|7280.8|7275.8|7281.9|7276.9|7279.2|7274.2|0
1640140800000|2021-12-22 02:40:00|7280.7|7275.7|7278.6|7273.6|7281.2|7276.2|7278.5|7273.5|0
1640141100000|2021-12-22 02:45:00|7278.7|7273.7|7272.7|7267.7|7278.7|7273.7|7272.2|7267.2|0
1640141400000|2021-12-22 02:50:00|7272.8|7267.8|7272.5|7267.5|7273.7|7268.7|7270.4|7265.4|0
1640141700000|2021-12-22 02:55:00|7272.6|7267.6|7273.5|7268.5|7273.7|7268.7|7272.5|7267.5|0
1640142000000|2021-12-22 03:00:00|7273.4|7268.4|7270.8|7265.8|7273.4|7268.4|7269.7|7264.7|0
1640142300000|2021-12-22 03:05:00|7270.9|7265.9|7272.6|7267.6|7274|7269|7270.8|7265.8|0
1640142600000|2021-12-22 03:10:00|7272.7|7267.7|7272.7|7267.7|7273.4|7268.4|7270.7|7265.7|0
1640142900000|2021-12-22 03:15:00|7272.9|7267.9|7272.2|7267.2|7273.2|7268.2|7271.7|7266.7|0
1640143200000|2021-12-22 03:20:00|7272.1|7267.1|7272|7267|7272.5|7267.5|7270.4|7265.4|0
1640143500000|2021-12-22 03:25:00|7271.9|7266.9|7274.6|7269.6|7275.3|7270.3|7271.1|7266.1|0
1640143800000|2021-12-22 03:30:00|7274.5|7269.5|7276.9|7271.9|7277.3|7272.3|7274.5|7269.5|0
1640144100000|2021-12-22 03:35:00|7276.8|7271.8|7276.2|7271.2|7277.8|7272.8|7275.7|7270.7|0
1640144400000|2021-12-22 03:40:00|7276.1|7271.1|7275.7|7270.7|7277|7272|7274.5|7269.5|0
1640144700000|2021-12-22 03:45:00|7275.6|7270.6|7276|7271|7276.3|7271.3|7274.2|7269.2|0
1640145000000|2021-12-22 03:50:00|7275.9|7270.9|7274.8|7269.8|7277.1|7272.1|7274.6|7269.6|0
1640145300000|2021-12-22 03:55:00|7274.7|7269.7|7274.8|7269.8|7275.1|7270.1|7272.7|7267.7|0
1640145600000|2021-12-22 04:00:00|7274.9|7269.9|7275.1|7270.1|7275.4|7270.4|7274.5|7269.5|0
1640145900000|2021-12-22 04:05:00|7275.3|7270.3|7275.9|7270.9|7277.8|7272.8|7275.3|7270.3|0
1640146200000|2021-12-22 04:10:00|7276.2|7271.2|7274.5|7269.5|7276.4|7271.4|7274.4|7269.4|0
1640146500000|2021-12-22 04:15:00|7274.4|7269.4|7274.9|7269.9|7275|7270|7273.8|7268.8|0
1640146800000|2021-12-22 04:20:00|7274.8|7269.8|7274.4|7269.4|7274.9|7269.9|7273.3|7268.3|0
1640147100000|2021-12-22 04:25:00|7274.3|7269.3|7272.7|7267.7|7274.9|7269.9|7272.7|7267.7|0
1640147400000|2021-12-22 04:30:00|7272.8|7267.8|7273.3|7268.3|7273.4|7268.4|7272|7267|0
1640147700000|2021-12-22 04:35:00|7273|7268|7274|7269|7274.6|7269.6|7272.9|7267.9|0
1640148000000|2021-12-22 04:40:00|7273.9|7268.9|7273.8|7268.8|7274.2|7269.2|7273.3|7268.3|0
1640148300000|2021-12-22 04:45:00|7273.9|7268.9|7275.7|7270.7|7275.8|7270.8|7273.9|7268.9|0
1640148600000|2021-12-22 04:50:00|7275.6|7270.6|7274|7269|7275.7|7270.7|7273.5|7268.5|0
1640148900000|2021-12-22 04:55:00|7274.1|7269.1|7274.3|7269.3|7274.8|7269.8|7273.2|7268.2|0
1640149200000|2021-12-22 05:00:00|7274.2|7269.2|7280.9|7275.9|7280.9|7275.9|7273.7|7268.7|0
1640149500000|2021-12-22 05:05:00|7280.8|7275.8|7275.2|7270.2|7280.9|7275.9|7274.9|7269.9|0
1640149800000|2021-12-22 05:10:00|7275|7270|7274|7269|7276|7271|7273.7|7268.7|0
1640150100000|2021-12-22 05:15:00|7274.1|7269.1|7272.8|7267.8|7274.6|7269.6|7272.7|7267.7|0
1640150400000|2021-12-22 05:20:00|7272.7|7267.7|7271.7|7266.7|7273.2|7268.2|7270.4|7265.4|0
1640150700000|2021-12-22 05:25:00|7271.8|7266.8|7273.6|7268.6|7273.6|7268.6|7271.5|7266.5|0
1640151000000|2021-12-22 05:30:00|7273.8|7268.8|7278.1|7273.1|7279.5|7274.5|7273.8|7268.8|0
1640151300000|2021-12-22 05:35:00|7278|7273|7276.7|7271.7|7278.7|7273.7|7276.5|7271.5|0
1640151600000|2021-12-22 05:40:00|7276.8|7271.8|7271.5|7266.5|7277|7272|7271.2|7266.2|0
1640151900000|2021-12-22 05:45:00|7271.6|7266.6|7276.8|7271.8|7276.9|7271.9|7271|7266|0
1640152200000|2021-12-22 05:50:00|7276.7|7271.7|7276.5|7271.5|7278|7273|7275.9|7270.9|0
1640152500000|2021-12-22 05:55:00|7276.6|7271.6|7279.3|7274.3|7279.6|7274.6|7276.2|7271.2|0
1640152800000|2021-12-22 06:00:00|7279.4|7274.4|7278.3|7273.3|7280.3|7275.3|7276.1|7271.1|0
1640153100000|2021-12-22 06:05:00|7278.6|7273.6|7283|7278|7284.1|7279.1|7277.8|7272.8|0
1640153400000|2021-12-22 06:10:00|7282.8|7277.8|7283.2|7278.2|7285.7|7280.7|7282.8|7277.8|0
1640153700000|2021-12-22 06:15:00|7283.3|7278.3|7289.4|7284.4|7289.8|7284.8|7282.1|7277.1|0
1640154000000|2021-12-22 06:20:00|7289.3|7284.3|7291.7|7286.7|7293.6|7288.6|7288.2|7283.2|0
1640154300000|2021-12-22 06:25:00|7291.6|7286.6|7288.4|7283.4|7292.3|7287.3|7287.6|7282.6|0
1640154600000|2021-12-22 06:30:00|7289|7284|7289.1|7284.1|7292|7287|7288.9|7283.9|0
1640154900000|2021-12-22 06:35:00|7289.2|7284.2|7285.3|7280.3|7290.1|7285.1|7284.8|7279.8|0
1640155200000|2021-12-22 06:40:00|7285.2|7280.2|7285.5|7280.5|7286.8|7281.8|7284.1|7279.1|0
1640155500000|2021-12-22 06:45:00|7285.6|7280.6|7283.4|7278.4|7285.6|7280.6|7282|7277|0
1640155800000|2021-12-22 06:50:00|7283.3|7278.3|7282.4|7277.4|7283.3|7278.3|7281.2|7276.2|0
1640156100000|2021-12-22 06:55:00|7282.5|7277.5|7281.5|7276.5|7283.5|7278.5|7279.4|7274.4|0
1640156400000|2021-12-22 07:00:00|7281.1|7276.1|7282.6|7277.6|7283.2|7278.2|7280.2|7275.2|0
1640156700000|2021-12-22 07:05:00|7282.7|7277.7|7282.6|7277.6|7283.6|7278.6|7280.5|7275.5|0
1640157000000|2021-12-22 07:10:00|7282.5|7277.5|7286.2|7281.2|7288.7|7283.7|7282.2|7277.2|0
1640157300000|2021-12-22 07:15:00|7286.3|7281.3|7282.7|7277.7|7286.8|7281.8|7281.5|7276.5|0
1640157600000|2021-12-22 07:20:00|7282.6|7277.6|7280.1|7275.1|7283.5|7278.5|7279.4|7274.4|0
1640157900000|2021-12-22 07:25:00|7280.2|7275.2|7275.4|7270.4|7280.2|7275.2|7275.4|7270.4|0
1640158200000|2021-12-22 07:30:00|7275.5|7270.5|7275.8|7270.8|7276.1|7271.1|7273.1|7268.1|0
1640158500000|2021-12-22 07:35:00|7275.9|7270.9|7278|7273|7278.9|7273.9|7275|7270|0
1640158800000|2021-12-22 07:40:00|7278.2|7273.2|7279.9|7274.9|7280.3|7275.3|7277.7|7272.7|0
1640159100000|2021-12-22 07:45:00|7279.7|7274.7|7276.4|7271.4|7279.7|7274.7|7275.9|7270.9|0
1640159400000|2021-12-22 07:50:00|7276.7|7271.7|7273.3|7268.3|7276.7|7271.7|7272.7|7267.7|0
1640159700000|2021-12-22 07:55:00|7273.2|7268.2|7273.3|7268.3|7276.8|7271.8|7272.9|7267.9|0
1640160000000|2021-12-22 08:00:00|7273.2|7268.2|7271.3|7266.3|7276|7271|7270.9|7265.9|0
1640160300000|2021-12-22 08:05:00|7271.8|7266.8|7269.8|7264.8|7272.5|7267.5|7267.6|7262.6|0
1640160600000|2021-12-22 08:10:00|7269.6|7264.6|7273.3|7268.3|7276.4|7271.4|7269.4|7264.4|0
1640160900000|2021-12-22 08:15:00|7272.9|7267.9|7265.6|7260.6|7274.4|7269.4|7265.4|7260.4|0
1640161200000|2021-12-22 08:20:00|7265.9|7260.9|7264.1|7259.1|7268|7263|7259.9|7254.9|0
1640161500000|2021-12-22 08:25:00|7264.3|7259.3|7263.2|7258.2|7265|7260|7259.9|7254.9|0
1640161800000|2021-12-22 08:30:00|7262.9|7257.9|7256.2|7251.2|7264.6|7259.6|7254.6|7249.6|0
1640162100000|2021-12-22 08:35:00|7256.3|7251.3|7249.9|7244.9|7257.2|7252.2|7246.1|7241.1|0
1640162400000|2021-12-22 08:40:00|7249.8|7244.8|7252.3|7247.3|7256.8|7251.8|7246.2|7241.2|0
1640162700000|2021-12-22 08:45:00|7252.2|7247.2|7261.1|7256.1|7261.5|7256.5|7251.9|7246.9|0
1640163000000|2021-12-22 08:50:00|7260.9|7255.9|7257.7|7252.7|7261.9|7256.9|7254.4|7249.4|0
1640163300000|2021-12-22 08:55:00|7257.6|7252.6|7254.2|7249.2|7260.3|7255.3|7253.3|7248.3|0
1640163600000|2021-12-22 09:00:00|7254.4|7249.4|7229.7|7226.7|7255.2|7250.2|7227.1|7224.1|0
1640163900000|2021-12-22 09:05:00|7229.8|7226.8|7249.1|7246.1|7249.2|7246.2|7229.8|7226.8|0
1640164200000|2021-12-22 09:10:00|7249.2|7246.2|7253.5|7250.5|7254|7251|7247.5|7244.5|0
1640164500000|2021-12-22 09:15:00|7253.4|7250.4|7254.6|7251.6|7255|7252|7250.9|7247.9|0
1640164800000|2021-12-22 09:20:00|7255|7252|7252.9|7249.9|7257.2|7254.2|7252.9|7249.9|0
1640165100000|2021-12-22 09:25:00|7252.7|7249.7|7251.6|7248.6|7254.2|7251.2|7251.5|7248.5|0
1640165400000|2021-12-22 09:30:00|7251.5|7248.5|7252.3|7249.3|7252.8|7249.8|7246.6|7243.6|0
1640165700000|2021-12-22 09:35:00|7252.1|7249.1|7249.5|7246.5|7253.3|7250.3|7249.4|7246.4|0
1640166000000|2021-12-22 09:40:00|7249.4|7246.4|7247.3|7244.3|7249.7|7246.7|7246.1|7243.1|0
1640166300000|2021-12-22 09:45:00|7247.4|7244.4|7247|7244|7247.7|7244.7|7244|7241|0
1640166600000|2021-12-22 09:50:00|7246.7|7243.7|7249.9|7246.9|7250.1|7247.1|7246.7|7243.7|0
1640166900000|2021-12-22 09:55:00|7250|7247|7251.1|7248.1|7251.1|7248.1|7247.8|7244.8|0
1640167200000|2021-12-22 10:00:00|7251|7248|7254|7251|7254.3|7251.3|7249.3|7246.3|0
1640167500000|2021-12-22 10:05:00|7253.9|7250.9|7253.5|7250.5|7254.1|7251.1|7251.5|7248.5|0
1640167800000|2021-12-22 10:10:00|7253.6|7250.6|7256|7253|7256.5|7253.5|7253.3|7250.3|0
1640168100000|2021-12-22 10:15:00|7255.9|7252.9|7252.8|7249.8|7256.4|7253.4|7252.8|7249.8|0
1640168400000|2021-12-22 10:20:00|7253|7250|7253.8|7250.8|7254.5|7251.5|7252.8|7249.8|0
1640168700000|2021-12-22 10:25:00|7253.7|7250.7|7253.6|7250.6|7254.6|7251.6|7253|7250|0
1640169000000|2021-12-22 10:30:00|7254.2|7251.2|7250|7247|7254.9|7251.9|7249.4|7246.4|0
1640169300000|2021-12-22 10:35:00|7249.6|7246.6|7252.6|7249.6|7252.7|7249.7|7249.6|7246.6|0
1640169600000|2021-12-22 10:40:00|7251.7|7248.7|7255.6|7252.6|7257.4|7254.4|7251.7|7248.7|0
1640169900000|2021-12-22 10:45:00|7256|7253|7260.6|7257.6|7260.6|7257.6|7254.1|7251.1|0
1640170200000|2021-12-22 10:50:00|7260.5|7257.5|7261.9|7258.9|7262.5|7259.5|7260.3|7257.3|0
1640170500000|2021-12-22 10:55:00|7261.6|7258.6|7262.2|7259.2|7262.3|7259.3|7260.3|7257.3|0
1640170800000|2021-12-22 11:00:00|7262.1|7259.1|7260.2|7257.2|7262.2|7259.2|7259|7256|0
1640171100000|2021-12-22 11:05:00|7260.4|7257.4|7264.4|7261.4|7264.4|7261.4|7260.2|7257.2|0
1640171400000|2021-12-22 11:10:00|7264.1|7261.1|7266.4|7263.4|7266.5|7263.5|7264.1|7261.1|0
1640171700000|2021-12-22 11:15:00|7266.3|7263.3|7267.6|7264.6|7267.7|7264.7|7265.5|7262.5|0
1640172000000|2021-12-22 11:20:00|7267.2|7264.2|7265.2|7262.2|7267.6|7264.6|7264.4|7261.4|0
1640172300000|2021-12-22 11:25:00|7265.1|7262.1|7266.6|7263.6|7270.7|7267.7|7264.4|7261.4|0
1640172600000|2021-12-22 11:30:00|7266.4|7263.4|7265.6|7262.6|7266.5|7263.5|7264|7261|0
1640172900000|2021-12-22 11:35:00|7265.5|7262.5|7265.1|7262.1|7266.4|7263.4|7263.3|7260.3|0
1640173200000|2021-12-22 11:40:00|7265|7262|7265.3|7262.3|7266.3|7263.3|7263.9|7260.9|0
1640173500000|2021-12-22 11:45:00|7265.5|7262.5|7268.8|7265.8|7268.9|7265.9|7265|7262|0
1640173800000|2021-12-22 11:50:00|7268.9|7265.9|7266.6|7263.6|7269|7266|7266.6|7263.6|0
1640174100000|2021-12-22 11:55:00|7266.2|7263.2|7270.1|7267.1|7270.7|7267.7|7265.6|7262.6|0
1640174400000|2021-12-22 12:00:00|7269.3|7266.3|7277.3|7274.3|7278.8|7275.8|7269.3|7266.3|0
1640174700000|2021-12-22 12:05:00|7277.2|7274.2|7282|7279|7282.8|7279.8|7277.2|7274.2|0
1640175000000|2021-12-22 12:10:00|7282.2|7279.2|7279.5|7276.5|7282.4|7279.4|7278.7|7275.7|0
1640175300000|2021-12-22 12:15:00|7279.6|7276.6|7277.9|7274.9|7279.8|7276.8|7275.7|7272.7|0
1640175600000|2021-12-22 12:20:00|7278.2|7275.2|7277.6|7274.6|7278.2|7275.2|7276.3|7273.3|0
1640175900000|2021-12-22 12:25:00|7277.5|7274.5|7281.1|7278.1|7281.5|7278.5|7277.5|7274.5|0
1640176200000|2021-12-22 12:30:00|7281|7278|7286.4|7283.4|7287.3|7284.3|7280|7277|0
1640176500000|2021-12-22 12:35:00|7286.5|7283.5|7282.6|7279.6|7286.5|7283.5|7281.2|7278.2|0
1640176800000|2021-12-22 12:40:00|7282.7|7279.7|7282.3|7279.3|7283.4|7280.4|7280.4|7277.4|0
1640177100000|2021-12-22 12:45:00|7281.8|7278.8|7280.7|7277.7|7283.7|7280.7|7279|7276|0
1640177400000|2021-12-22 12:50:00|7280.6|7277.6|7275.7|7272.7|7281.4|7278.4|7275.2|7272.2|0
1640177700000|2021-12-22 12:55:00|7276.1|7273.1|7270.2|7267.2|7276.6|7273.6|7270.2|7267.2|0
1640178000000|2021-12-22 13:00:00|7270.3|7267.3|7266.7|7263.7|7272.2|7269.2|7266.7|7263.7|0
1640178300000|2021-12-22 13:05:00|7266.5|7263.5|7266.2|7263.2|7268.2|7265.2|7266.2|7263.2|0
1640178600000|2021-12-22 13:10:00|7266.3|7263.3|7265.8|7262.8|7268.7|7265.7|7265.2|7262.2|0
1640178900000|2021-12-22 13:15:00|7265.7|7262.7|7263.2|7260.2|7266.3|7263.3|7261.1|7258.1|0
1640179200000|2021-12-22 13:20:00|7263.3|7260.3|7255.7|7252.7|7263.4|7260.4|7254.5|7251.5|0
1640179500000|2021-12-22 13:25:00|7255.8|7252.8|7255.3|7252.3|7256.5|7253.5|7252.2|7249.2|0
1640179800000|2021-12-22 13:30:00|7255.6|7252.6|7258.7|7255.7|7260.8|7257.8|7255.3|7252.3|0
1640180100000|2021-12-22 13:35:00|7258.9|7255.9|7256|7253|7260|7257|7254.6|7251.6|0
1640180400000|2021-12-22 13:40:00|7255.8|7252.8|7247.8|7244.8|7258.1|7255.1|7247.1|7244.1|0
1640180700000|2021-12-22 13:45:00|7248.1|7245.1|7250.4|7247.4|7251.1|7248.1|7248.1|7245.1|0
1640181000000|2021-12-22 13:50:00|7250.6|7247.6|7254.5|7251.5|7254.7|7251.7|7250|7247|0
1640181300000|2021-12-22 13:55:00|7254.4|7251.4|7255.7|7252.7|7255.7|7252.7|7253.5|7250.5|0
1640181600000|2021-12-22 14:00:00|7255.6|7252.6|7258.6|7255.6|7258.6|7255.6|7253|7250|0
1640181900000|2021-12-22 14:05:00|7258.7|7255.7|7264.9|7261.9|7265.6|7262.6|7258.5|7255.5|0
1640182200000|2021-12-22 14:10:00|7264.6|7261.6|7259.7|7256.7|7266.4|7263.4|7259.3|7256.3|0
1640182500000|2021-12-22 14:15:00|7259.8|7256.8|7259.4|7256.4|7262.4|7259.4|7258.7|7255.7|0
1640182800000|2021-12-22 14:20:00|7259.5|7256.5|7259.6|7256.6|7260.8|7257.8|7253.7|7250.7|0
1640183100000|2021-12-22 14:25:00|7258.4|7255.4|7249.1|7246.1|7259.4|7256.4|7245.6|7242.6|0
1640183400000|2021-12-22 14:30:00|7249.5|7246.5|7237.6|7235.8|7250.9|7248.3|7224.7|7222.9|0
1640183700000|2021-12-22 14:35:00|7239.7|7237.9|7254.8|7253|7262.7|7260.9|7231.7|7229.9|0
1640184000000|2021-12-22 14:40:00|7256.4|7254.6|7290.7|7288.9|7293.8|7292|7237|7235.2|0
1640184300000|2021-12-22 14:45:00|7290.8|7289|7290.2|7288.4|7311.4|7309.6|7286.1|7284.3|0
1640184600000|2021-12-22 14:50:00|7290.9|7289.1|7309.4|7307.6|7309.4|7307.6|7277.9|7276.1|0
1640184900000|2021-12-22 14:55:00|7307.9|7306.1|7301.8|7300|7317.4|7315.6|7293.8|7292|0
1640185200000|2021-12-22 15:00:00|7302.3|7300.5|7281.9|7280.1|7312|7310.2|7278.4|7276.6|0
1640185500000|2021-12-22 15:05:00|7282.1|7280.3|7282.4|7280.6|7285|7283.2|7264.7|7262.9|0
1640185800000|2021-12-22 15:10:00|7282.9|7281.1|7286.7|7284.9|7293.4|7291.6|7279|7277.2|0
1640186100000|2021-12-22 15:15:00|7288.5|7286.7|7308.3|7306.5|7312.6|7310.8|7283.5|7281.7|0
1640186400000|2021-12-22 15:20:00|7309|7307.2|7303|7301.2|7314.1|7312.3|7299.8|7298|0
1640186700000|2021-12-22 15:25:00|7303.9|7302.1|7283.5|7281.7|7304.7|7302.9|7281.9|7280.1|0
1640187000000|2021-12-22 15:30:00|7283.7|7281.9|7298.1|7296.3|7301.1|7299.3|7283.7|7281.9|0
1640187300000|2021-12-22 15:35:00|7298.4|7296.6|7316|7314.2|7320.1|7318.3|7289.2|7287.4|0
1640187600000|2021-12-22 15:40:00|7316.6|7314.8|7306.7|7304.9|7321.1|7319.3|7304.6|7302.8|0
1640187900000|2021-12-22 15:45:00|7306.4|7304.6|7314.6|7312.8|7314.6|7312.8|7304.8|7303|0
1640188200000|2021-12-22 15:50:00|7314.9|7313.1|7317.4|7315.6|7324.5|7322.7|7311.9|7310.1|0
1640188500000|2021-12-22 15:55:00|7317.3|7315.5|7328.6|7326.8|7330.3|7328.5|7313.1|7311.3|0
1640188800000|2021-12-22 16:00:00|7329.8|7328|7332.8|7331|7336.7|7334.9|7327.4|7325.6|0
1640189100000|2021-12-22 16:05:00|7333.1|7331.3|7347.3|7345.5|7347.3|7345.5|7325.3|7323.5|0
1640189400000|2021-12-22 16:10:00|7347.4|7345.6|7358.2|7356.4|7358.7|7356.9|7346|7344.2|0
1640189700000|2021-12-22 16:15:00|7358.1|7356.3|7352.5|7350.7|7362.8|7361|7351.3|7349.5|0
1640190000000|2021-12-22 16:20:00|7352.7|7350.9|7347.9|7346.1|7361.3|7359.5|7346.3|7344.5|0
1640190300000|2021-12-22 16:25:00|7347.8|7346|7355.2|7353.4|7355.2|7353.4|7342.9|7341.1|0
1640190600000|2021-12-22 16:30:00|7355.3|7353.5|7362.7|7360.9|7363.4|7361.6|7352.2|7350.4|0
1640190900000|2021-12-22 16:35:00|7362.5|7360.7|7360.6|7358.8|7362.6|7360.8|7353.8|7352|0
1640191200000|2021-12-22 16:40:00|7360.8|7359|7361.8|7360|7365.2|7363.4|7357.3|7355.5|0
1640191500000|2021-12-22 16:45:00|7361.6|7359.8|7354.4|7352.6|7362.1|7360.3|7348.3|7346.5|0
1640191800000|2021-12-22 16:50:00|7354.7|7352.9|7356.5|7354.7|7358.2|7356.4|7350.8|7349|0
1640192100000|2021-12-22 16:55:00|7356.8|7355|7356.5|7354.7|7359.3|7357.5|7353.2|7351.4|0
1640192400000|2021-12-22 17:00:00|7356.6|7354.8|7356.5|7354.7|7359.7|7357.9|7350|7348.2|0
1640192700000|2021-12-22 17:05:00|7356.8|7355|7354|7352.2|7358.8|7357|7352.5|7350.7|0
1640193000000|2021-12-22 17:10:00|7353.9|7352.1|7346|7344.2|7354|7352.2|7339.9|7338.1|0
1640193300000|2021-12-22 17:15:00|7346.3|7344.5|7338.6|7336.8|7346.8|7345|7335.3|7333.5|0
1640193600000|2021-12-22 17:20:00|7339|7337.2|7332|7330.2|7341|7339.2|7331.8|7330|0
1640193900000|2021-12-22 17:25:00|7332.1|7330.3|7340.8|7339|7341.5|7339.7|7329.2|7327.4|0
1640194200000|2021-12-22 17:30:00|7340.4|7338.6|7345.3|7343.5|7346.5|7344.7|7338.7|7336.9|0
1640194500000|2021-12-22 17:35:00|7345|7343.2|7333.8|7332|7345.9|7344.1|7331.5|7329.7|0
1640194800000|2021-12-22 17:40:00|7334.5|7332.7|7335.2|7333.4|7337.8|7336|7327.2|7325.4|0
1640195100000|2021-12-22 17:45:00|7335.3|7333.5|7333.1|7331.3|7336.6|7334.8|7332.7|7330.9|0
1640195400000|2021-12-22 17:50:00|7333.2|7331.4|7337.9|7336.1|7343|7341.2|7333.1|7331.3|0
1640195700000|2021-12-22 17:55:00|7337.3|7335.5|7341.1|7339.3|7342.7|7340.9|7335.6|7333.8|0
1640196000000|2021-12-22 18:00:00|7341|7339.2|7340.5|7338.7|7342.5|7340.7|7332|7330.2|0
1640196300000|2021-12-22 18:05:00|7340.4|7338.6|7339.1|7337.3|7341.6|7339.8|7332.2|7330.4|0
1640196600000|2021-12-22 18:10:00|7338.8|7337|7328.9|7327.1|7339.1|7337.3|7326.5|7324.7|0
1640196900000|2021-12-22 18:15:00|7329|7327.2|7329.4|7327.6|7332.7|7330.9|7327|7325.2|0
1640197200000|2021-12-22 18:20:00|7329.6|7327.8|7322.6|7320.8|7331.2|7329.4|7322.6|7320.8|0
1640197500000|2021-12-22 18:25:00|7322|7320.2|7317.6|7315.8|7324.7|7322.9|7316.7|7314.9|0
1640197800000|2021-12-22 18:30:00|7317.8|7316|7325.7|7323.9|7327|7325.2|7317.8|7316|0
1640198100000|2021-12-22 18:35:00|7326|7324.2|7302.8|7301|7326|7324.2|7300.7|7298.9|0
1640198400000|2021-12-22 18:40:00|7302.9|7301.1|7306.5|7304.7|7308.1|7306.3|7295.6|7293.8|0
1640198700000|2021-12-22 18:45:00|7306.6|7304.8|7306.1|7304.3|7313.1|7311.3|7302.1|7300.3|0
1640199000000|2021-12-22 18:50:00|7305.9|7304.1|7313.4|7311.6|7314.6|7312.8|7305.9|7304.1|0
1640199300000|2021-12-22 18:55:00|7313.6|7311.8|7313.1|7311.3|7316.8|7315|7310.3|7308.5|0
1640199600000|2021-12-22 19:00:00|7313.2|7311.4|7311.8|7310|7313.2|7311.4|7301.7|7299.9|0
1640199900000|2021-12-22 19:05:00|7311.6|7309.8|7307.1|7305.3|7316.4|7314.6|7303.4|7301.6|0
1640200200000|2021-12-22 19:10:00|7307.4|7305.6|7311.3|7309.5|7312.1|7310.3|7304.7|7302.9|0
1640200500000|2021-12-22 19:15:00|7311.2|7309.4|7311.3|7309.5|7314.4|7312.6|7309|7307.2|0
1640200800000|2021-12-22 19:20:00|7311|7309.2|7314.5|7312.7|7316.9|7315.1|7310.2|7308.4|0
1640201100000|2021-12-22 19:25:00|7314.6|7312.8|7301.6|7299.8|7316.9|7315.1|7296.1|7294.3|0
1640201400000|2021-12-22 19:30:00|7302.5|7300.7|7316.4|7314.6|7318.4|7316.6|7302.4|7300.6|0
1640201700000|2021-12-22 19:35:00|7316.5|7314.7|7330.1|7328.3|7330.2|7328.4|7315.1|7313.3|0
1640202000000|2021-12-22 19:40:00|7329.6|7327.8|7330.9|7329.1|7334.9|7333.1|7327.6|7325.8|0
1640202300000|2021-12-22 19:45:00|7331.2|7329.4|7329.8|7328|7332.5|7330.7|7328.2|7326.4|0
1640202600000|2021-12-22 19:50:00|7329.4|7327.6|7337.2|7335.4|7337.7|7335.9|7329.4|7327.6|0
1640202900000|2021-12-22 19:55:00|7337.3|7335.5|7340.9|7339.1|7342.5|7340.7|7337.2|7335.4|0
1640203200000|2021-12-22 20:00:00|7341.6|7339.8|7339.9|7338.1|7344.4|7342.6|7335.8|7334|0
1640203500000|2021-12-22 20:05:00|7340|7338.2|7346.2|7344.4|7348.1|7346.3|7339|7337.2|0
1640203800000|2021-12-22 20:10:00|7346.1|7344.3|7348.6|7346.8|7349.6|7347.8|7345.8|7344|0
1640204100000|2021-12-22 20:15:00|7348.7|7346.9|7340.1|7338.3|7351.5|7349.7|7339|7337.2|0
1640204400000|2021-12-22 20:20:00|7340.6|7338.8|7343.6|7341.8|7345.2|7343.4|7333.4|7331.6|0
1640204700000|2021-12-22 20:25:00|7344.1|7342.3|7342.3|7340.5|7345.5|7343.7|7341.4|7339.6|0
1640205000000|2021-12-22 20:30:00|7342.1|7340.3|7333.2|7331.4|7346.8|7345|7331.8|7330|0
1640205300000|2021-12-22 20:35:00|7332.8|7331|7347|7345.2|7347|7345.2|7332.4|7330.6|0
1640205600000|2021-12-22 20:40:00|7347.1|7345.3|7341.8|7340|7347.1|7345.3|7340.3|7338.5|0
1640205900000|2021-12-22 20:45:00|7341.7|7339.9|7342.9|7341.1|7345.9|7344.1|7335.4|7333.6|0
1640206200000|2021-12-22 20:50:00|7346.5|7344.7|7358.8|7357|7360|7358.2|7342.7|7340.9|0
1640206500000|2021-12-22 20:55:00|7358.9|7357.1|7365.7|7363.9|7368.1|7366.3|7357.9|7356.1|0
1640206800000|2021-12-22 21:00:00|7366.3|7363.3|7369.8|7366.8|7369.8|7366.8|7360.1|7357.1|0
1640207100000|2021-12-22 21:05:00|7369.7|7366.7|7369.3|7366.3|7370.6|7367.6|7368.9|7365.9|0
1640207400000|2021-12-22 21:10:00|7369.4|7366.4|7371.1|7368.1|7372.4|7369.4|7369.4|7366.4|0
1640207700000|2021-12-22 21:15:00|7371.2|7368.2|7371.5|7368.5|7372.8|7369.8|7371|7368|0
1640208000000|2021-12-22 21:20:00|7371.7|7368.7|7372.7|7369.7|7372.9|7369.9|7371.7|7368.7|0
1640208300000|2021-12-22 21:25:00|7372.8|7369.8|7372.9|7369.9|7373.2|7370.2|7371.9|7368.9|0
1640208600000|2021-12-22 21:30:00|7373|7370|7373.1|7370.1|7373.8|7370.8|7372.1|7369.1|0
1640208900000|2021-12-22 21:35:00|7373|7370|7373.9|7370.9|7373.9|7370.9|7372.7|7369.7|0
1640209200000|2021-12-22 21:40:00|7373.7|7370.7|7373.6|7370.6|7374.1|7371.1|7373.1|7370.1|0
1640209500000|2021-12-22 21:45:00|7373.7|7370.7|7374.6|7371.6|7375.6|7372.6|7373.6|7370.6|0
1640209800000|2021-12-22 21:50:00|7374.4|7371.4|7373.2|7370.2|7374.5|7371.5|7373|7370|0
1640210100000|2021-12-22 21:55:00|7373.1|7370.1|7373.1|7370.1|7373.8|7370.8|7372.3|7369.3|0
1640210400000|2021-12-22 22:00:00|7373|7370|7371.3|7368.3|7373.5|7370.5|7371.1|7368.1|0
1640210700000|2021-12-22 22:05:00|7371.2|7368.2|7370.8|7367.8|7371.6|7368.6|7370.8|7367.8|0
1640211000000|2021-12-22 22:10:00|7370.6|7367.6|7371.7|7368.7|7371.9|7368.9|7370.6|7367.6|0
1640211300000|2021-12-22 22:15:00|7371.6|7368.6|7370.9|7367.9|7371.7|7368.7|7370.9|7367.9|0
1640211600000|2021-12-22 22:20:00|7371.1|7368.1|7370.5|7367.5|7371.1|7368.1|7370.3|7367.3|0
1640211900000|2021-12-22 22:25:00|7370.4|7367.4|7370.1|7367.1|7370.6|7367.6|7369.7|7366.7|0
1640212200000|2021-12-22 22:30:00|7370.2|7367.2|7371.3|7368.3|7371.4|7368.4|7370.1|7367.1|0
1640212500000|2021-12-22 22:35:00|7371.2|7368.2|7371.1|7368.1|7371.3|7368.3|7370.6|7367.6|0
1640212800000|2021-12-22 22:40:00|7371|7368|7365.3|7362.3|7371.2|7368.2|7365.3|7362.3|0
1640213100000|2021-12-22 22:45:00|7365.2|7362.2|7366.9|7363.9|7368.1|7365.1|7365.2|7362.2|0
1640213400000|2021-12-22 22:50:00|7367|7364|7368.5|7365.5|7368.8|7365.8|7367|7364|0
1640213700000|2021-12-22 22:55:00|7368.4|7365.4|7369.2|7366.2|7369.6|7366.6|7368.4|7365.4|0
1640214000000|2021-12-22 23:00:00|7369|7366|7369.7|7366.7|7370.2|7367.2|7369|7366|0
1640214300000|2021-12-22 23:05:00|7369.9|7366.9|7368.2|7365.2|7370.1|7367.1|7367.9|7364.9|0
1640214600000|2021-12-22 23:10:00|7367.9|7364.9|7367|7364|7368.8|7365.8|7367|7364|0
1640214900000|2021-12-22 23:15:00|7367.1|7364.1|7367.1|7364.1|7367.7|7364.7|7366.4|7363.4|0
1640215200000|2021-12-22 23:20:00|7367|7364|7367.2|7364.2|7368.2|7365.2|7366.1|7363.1|0
1640215500000|2021-12-22 23:25:00|7367.3|7364.3|7366.3|7363.3|7367.9|7364.9|7366.3|7363.3|0
1640215800000|2021-12-22 23:30:00|7366.2|7363.2|7367.2|7364.2|7367.6|7364.6|7365.9|7362.9|0
1640216100000|2021-12-22 23:35:00|7366.8|7363.8|7366.6|7363.6|7367.2|7364.2|7365.6|7362.6|0
1640216400000|2021-12-22 23:40:00|7366.7|7363.7|7368.2|7365.2|7368.3|7365.3|7366.6|7363.6|0
1640216700000|2021-12-22 23:45:00|7367.9|7364.9|7368|7365|7368.2|7365.2|7367.7|7364.7|0
1640217000000|2021-12-22 23:50:00|7368.1|7365.1|7369.2|7366.2|7369.7|7366.7|7368.1|7365.1|0
1640217300000|2021-12-22 23:55:00|7369.1|7366.1|7368.4|7365.4|7369.7|7366.7|7368.2|7365.2|0
1640217600000|2021-12-23 00:00:00|7368.7|7365.7|7367.1|7364.1|7369.1|7366.1|7366.9|7363.9|0
1640217900000|2021-12-23 00:05:00|7367|7364|7368.2|7365.2|7368.4|7365.4|7366.7|7363.7|0
1640218200000|2021-12-23 00:10:00|7367.9|7364.9|7368|7365|7369.3|7366.3|7367.7|7364.7|0
1640218500000|2021-12-23 00:15:00|7367.9|7364.9|7368.5|7365.5|7368.9|7365.9|7365.7|7362.7|0
1640218800000|2021-12-23 00:20:00|7368.3|7365.3|7365.9|7362.9|7368.5|7365.5|7365.9|7362.9|0
1640219100000|2021-12-23 00:25:00|7366.1|7363.1|7364.8|7361.8|7366.1|7363.1|7364.2|7361.2|0
1640219400000|2021-12-23 00:30:00|7364.6|7361.6|7365.4|7362.4|7365.6|7362.6|7364.1|7361.1|0
1640219700000|2021-12-23 00:35:00|7365.5|7362.5|7365.8|7362.8|7366.2|7363.2|7364.8|7361.8|0
1640220000000|2021-12-23 00:40:00|7366|7363|7366.2|7363.2|7366.6|7363.6|7365.5|7362.5|0
1640220300000|2021-12-23 00:45:00|7365.8|7362.8|7367.1|7364.1|7367.6|7364.6|7365.8|7362.8|0
1640220600000|2021-12-23 00:50:00|7367.3|7364.3|7368.8|7365.8|7368.9|7365.9|7366|7363|0
1640220900000|2021-12-23 00:55:00|7369.6|7366.6|7368.6|7363.6|7369.7|7366.7|7366.9|7363.6|0
1640221200000|2021-12-23 01:00:00|7368.9|7363.9|7366.2|7361.2|7369.3|7364.3|7364.8|7359.8|0
1640221500000|2021-12-23 01:05:00|7366.3|7361.3|7368.1|7363.1|7368.4|7363.4|7365.8|7360.8|0
1640221800000|2021-12-23 01:10:00|7368.2|7363.2|7367.6|7362.6|7368.6|7363.6|7367.2|7362.2|0
1640222100000|2021-12-23 01:15:00|7367.4|7362.4|7366.9|7361.9|7367.4|7362.4|7366.2|7361.2|0
1640222400000|2021-12-23 01:20:00|7367|7362|7367.8|7362.8|7368|7363|7366|7361|0
1640222700000|2021-12-23 01:25:00|7367.4|7362.4|7370.1|7365.1|7370.8|7365.8|7367.2|7362.2|0
1640223000000|2021-12-23 01:30:00|7370|7365|7365.3|7360.3|7370.4|7365.4|7365.1|7360.1|0
1640223300000|2021-12-23 01:35:00|7365.5|7360.5|7366.3|7361.3|7367.5|7362.5|7365.1|7360.1|0
1640223600000|2021-12-23 01:40:00|7366.2|7361.2|7366.6|7361.6|7367.3|7362.3|7365.1|7360.1|0
1640223900000|2021-12-23 01:45:00|7366.5|7361.5|7365.7|7360.7|7367|7362|7363.7|7358.7|0
1640224200000|2021-12-23 01:50:00|7365.8|7360.8|7366.5|7361.5|7367.3|7362.3|7365.8|7360.8|0
1640224500000|2021-12-23 01:55:00|7366.6|7361.6|7365.7|7360.7|7367|7362|7365.5|7360.5|0
1640224800000|2021-12-23 02:00:00|7365.6|7360.6|7366|7361|7368.2|7363.2|7365.3|7360.3|0
1640225100000|2021-12-23 02:05:00|7365.9|7360.9|7369|7364|7369.3|7364.3|7365.4|7360.4|0
1640225400000|2021-12-23 02:10:00|7368.7|7363.7|7370.5|7365.5|7372.3|7367.3|7368.7|7363.7|0
1640225700000|2021-12-23 02:15:00|7370.4|7365.4|7370|7365|7371.1|7366.1|7369.5|7364.5|0
1640226000000|2021-12-23 02:20:00|7369.9|7364.9|7369.4|7364.4|7370.7|7365.7|7368.1|7363.1|0
1640226300000|2021-12-23 02:25:00|7369.5|7364.5|7371.7|7366.7|7372|7367|7368.9|7363.9|0
1640226600000|2021-12-23 02:30:00|7371.8|7366.8|7372.2|7367.2|7374|7369|7370.5|7365.5|0
1640226900000|2021-12-23 02:35:00|7372.3|7367.3|7373|7368|7373.8|7368.8|7371.8|7366.8|0
1640227200000|2021-12-23 02:40:00|7372.9|7367.9|7371.5|7366.5|7373.7|7368.7|7371|7366|0
1640227500000|2021-12-23 02:45:00|7371.4|7366.4|7372.3|7367.3|7372.5|7367.5|7371.4|7366.4|0
1640227800000|2021-12-23 02:50:00|7372.2|7367.2|7373.4|7368.4|7373.7|7368.7|7371.6|7366.6|0
1640228100000|2021-12-23 02:55:00|7373.3|7368.3|7373.7|7368.7|7373.8|7368.8|7372.9|7367.9|0
1640228400000|2021-12-23 03:00:00|7373.5|7368.5|7371.7|7366.7|7374|7369|7371.5|7366.5|0
1640228700000|2021-12-23 03:05:00|7371.6|7366.6|7371.5|7366.5|7372.2|7367.2|7371.3|7366.3|0
1640229000000|2021-12-23 03:10:00|7371.4|7366.4|7372.1|7367.1|7372.9|7367.9|7371.1|7366.1|0
1640229300000|2021-12-23 03:15:00|7372|7367|7369.4|7364.4|7372.1|7367.1|7368.8|7363.8|0
1640229600000|2021-12-23 03:20:00|7369.7|7364.7|7370.2|7365.2|7370.6|7365.6|7369.1|7364.1|0
1640229900000|2021-12-23 03:25:00|7370.1|7365.1|7370|7365|7370.6|7365.6|7369.8|7364.8|0
1640230200000|2021-12-23 03:30:00|7369.9|7364.9|7368.7|7363.7|7370.6|7365.6|7368.7|7363.7|0
1640230500000|2021-12-23 03:35:00|7368.5|7363.5|7369.7|7364.7|7370.8|7365.8|7368.4|7363.4|0
1640230800000|2021-12-23 03:40:00|7369.8|7364.8|7370.9|7365.9|7371.3|7366.3|7369.7|7364.7|0
1640231100000|2021-12-23 03:45:00|7370.8|7365.8|7370.1|7365.1|7371.6|7366.6|7369.8|7364.8|0
1640231400000|2021-12-23 03:50:00|7370|7365|7370.2|7365.2|7370.7|7365.7|7369.3|7364.3|0
1640231700000|2021-12-23 03:55:00|7370.1|7365.1|7369.6|7364.6|7370.5|7365.5|7369.3|7364.3|0
1640232000000|2021-12-23 04:00:00|7369.5|7364.5|7370.6|7365.6|7370.9|7365.9|7369.5|7364.5|0
1640232300000|2021-12-23 04:05:00|7370.5|7365.5|7370.1|7365.1|7371.1|7366.1|7369.9|7364.9|0
1640232600000|2021-12-23 04:10:00|7370.2|7365.2|7370.5|7365.5|7371.3|7366.3|7370.2|7365.2|0
1640232900000|2021-12-23 04:15:00|7370.4|7365.4|7370.2|7365.2|7370.8|7365.8|7369.9|7364.9|0
1640233200000|2021-12-23 04:20:00|7370.3|7365.3|7369.6|7364.6|7371.2|7366.2|7369.6|7364.6|0
1640233500000|2021-12-23 04:25:00|7369.7|7364.7|7369.9|7364.9|7370.2|7365.2|7369.3|7364.3|0
1640233800000|2021-12-23 04:30:00|7370|7365|7370.4|7365.4|7370.5|7365.5|7369.5|7364.5|0
1640234100000|2021-12-23 04:35:00|7370.5|7365.5|7369.7|7364.7|7370.6|7365.6|7369.7|7364.7|0
1640234400000|2021-12-23 04:40:00|7370|7365|7370.3|7365.3|7370.3|7365.3|7369.6|7364.6|0
1640234700000|2021-12-23 04:45:00|7370.2|7365.2|7369.3|7364.3|7370.2|7365.2|7368.9|7363.9|0
1640235000000|2021-12-23 04:50:00|7369.1|7364.1|7369|7364|7369.5|7364.5|7369|7364|0
1640235300000|2021-12-23 04:55:00|7369.1|7364.1|7369.7|7364.7|7369.8|7364.8|7368.6|7363.6|0
1640235600000|2021-12-23 05:00:00|7369.6|7364.6|7370.7|7365.7|7371.2|7366.2|7369.6|7364.6|0
1640235900000|2021-12-23 05:05:00|7370.8|7365.8|7370.7|7365.7|7371.1|7366.1|7369.8|7364.8|0
1640236200000|2021-12-23 05:10:00|7370.6|7365.6|7369.6|7364.6|7371.2|7366.2|7369.6|7364.6|0
1640236500000|2021-12-23 05:15:00|7369.7|7364.7|7370.3|7365.3|7370.6|7365.6|7369.5|7364.5|0
1640236800000|2021-12-23 05:20:00|7370.2|7365.2|7372|7367|7372.3|7367.3|7370.2|7365.2|0
1640237100000|2021-12-23 05:25:00|7372.1|7367.1|7371.2|7366.2|7372.2|7367.2|7371|7366|0
1640237400000|2021-12-23 05:30:00|7371.1|7366.1|7372.7|7367.7|7373.5|7368.5|7370.8|7365.8|0
1640237700000|2021-12-23 05:35:00|7372.8|7367.8|7373|7368|7373.3|7368.3|7372.4|7367.4|0
1640238000000|2021-12-23 05:40:00|7373.1|7368.1|7373.6|7368.6|7373.6|7368.6|7372.8|7367.8|0
1640238300000|2021-12-23 05:45:00|7373.5|7368.5|7373.3|7368.3|7373.5|7368.5|7372.6|7367.6|0
1640238600000|2021-12-23 05:50:00|7373.2|7368.2|7371.3|7366.3|7373.3|7368.3|7371.2|7366.2|0
1640238900000|2021-12-23 05:55:00|7371.4|7366.4|7372.1|7367.1|7373.1|7368.1|7371.1|7366.1|0
1640239200000|2021-12-23 06:00:00|7372.3|7367.3|7376.9|7371.9|7377.4|7372.4|7372.1|7367.1|0
1640239500000|2021-12-23 06:05:00|7377|7372|7374.1|7369.1|7377|7372|7373.8|7368.8|0
1640239800000|2021-12-23 06:10:00|7374.2|7369.2|7371.1|7366.1|7374.3|7369.3|7370.6|7365.6|0
1640240100000|2021-12-23 06:15:00|7371.3|7366.3|7369|7364|7371.9|7366.9|7369|7364|0
1640240400000|2021-12-23 06:20:00|7368.9|7363.9|7368.8|7363.8|7369.8|7364.8|7367.9|7362.9|0
1640240700000|2021-12-23 06:25:00|7368.6|7363.6|7369.9|7364.9|7370.5|7365.5|7367.4|7362.4|0
1640241000000|2021-12-23 06:30:00|7370|7365|7370.3|7365.3|7370.5|7365.5|7369.1|7364.1|0
1640241300000|2021-12-23 06:35:00|7370.4|7365.4|7369.1|7364.1|7370.9|7365.9|7368.4|7363.4|0
1640241600000|2021-12-23 06:40:00|7369.2|7364.2|7368.6|7363.6|7370.5|7365.5|7368.5|7363.5|0
1640241900000|2021-12-23 06:45:00|7368.5|7363.5|7368.6|7363.6|7370.5|7365.5|7367.6|7362.6|0
1640242200000|2021-12-23 06:50:00|7368.7|7363.7|7368.5|7363.5|7369.9|7364.9|7368.3|7363.3|0
1640242500000|2021-12-23 06:55:00|7368.6|7363.6|7371.9|7366.9|7372.3|7367.3|7368.3|7363.3|0
1640242800000|2021-12-23 07:00:00|7372.2|7367.2|7372.1|7367.1|7372.8|7367.8|7371.1|7366.1|0
1640243100000|2021-12-23 07:05:00|7372.7|7367.7|7372.8|7367.8|7373.5|7368.5|7371.8|7366.8|0
1640243400000|2021-12-23 07:10:00|7372.9|7367.9|7372.3|7367.3|7373.5|7368.5|7371.9|7366.9|0
1640243700000|2021-12-23 07:15:00|7372.4|7367.4|7372.4|7367.4|7373.9|7368.9|7371.4|7366.4|0
1640244000000|2021-12-23 07:20:00|7372.3|7367.3|7369.1|7364.1|7372.3|7367.3|7368.4|7363.4|0
1640244300000|2021-12-23 07:25:00|7369|7364|7368.1|7363.1|7369.7|7364.7|7367.9|7362.9|0
1640244600000|2021-12-23 07:30:00|7368|7363|7367.2|7362.2|7368.2|7363.2|7365.5|7360.5|0
1640244900000|2021-12-23 07:35:00|7367|7362|7370.5|7365.5|7371.3|7366.3|7366.8|7361.8|0
1640245200000|2021-12-23 07:40:00|7370.6|7365.6|7371.9|7366.9|7372.6|7367.6|7369.8|7364.8|0
1640245500000|2021-12-23 07:45:00|7372.1|7367.1|7370.9|7365.9|7372.8|7367.8|7370.3|7365.3|0
1640245800000|2021-12-23 07:50:00|7370.6|7365.6|7370|7365|7371.1|7366.1|7369.6|7364.6|0
1640246100000|2021-12-23 07:55:00|7369.9|7364.9|7370.4|7365.4|7372.2|7367.2|7369.9|7364.9|0
1640246400000|2021-12-23 08:00:00|7370.5|7365.5|7370.3|7365.3|7373.1|7368.1|7369.6|7364.6|0
1640246700000|2021-12-23 08:05:00|7370.2|7365.2|7367.5|7362.5|7370.2|7365.2|7366.6|7361.6|0
1640247000000|2021-12-23 08:10:00|7368|7363|7363.9|7358.9|7368.9|7363.9|7363.7|7358.7|0
1640247300000|2021-12-23 08:15:00|7364|7359|7361.8|7356.8|7366.4|7361.4|7361.3|7356.3|0
1640247600000|2021-12-23 08:20:00|7362|7357|7365.1|7360.1|7365.1|7360.1|7359.7|7354.7|0
1640247900000|2021-12-23 08:25:00|7365|7360|7366.1|7361.1|7366.5|7361.5|7364.1|7359.1|0
1640248200000|2021-12-23 08:30:00|7365.9|7360.9|7366.3|7361.3|7366.6|7361.6|7363.9|7358.9|0
1640248500000|2021-12-23 08:35:00|7365.9|7360.9|7359.3|7354.3|7366|7361|7356.4|7351.4|0
1640248800000|2021-12-23 08:40:00|7359.4|7354.4|7359.6|7354.6|7361.8|7356.8|7359|7354|0
1640249100000|2021-12-23 08:45:00|7359.4|7354.4|7360.3|7355.3|7360.9|7355.9|7357.9|7352.9|0
1640249400000|2021-12-23 08:50:00|7360.2|7355.2|7368.6|7363.6|7370.3|7365.3|7359.3|7354.3|0
1640249700000|2021-12-23 08:55:00|7368.3|7363.3|7368.1|7363.1|7371.6|7366.6|7367|7362|0
1640250000000|2021-12-23 09:00:00|7368.2|7363.2|7354.2|7351.2|7368.3|7363.3|7338.6|7335.6|0
1640250300000|2021-12-23 09:05:00|7354.3|7351.3|7361.6|7358.6|7362.5|7359.5|7354.3|7351.3|0
1640250600000|2021-12-23 09:10:00|7361.3|7358.3|7361.9|7358.9|7361.9|7358.9|7358.6|7355.6|0
1640250900000|2021-12-23 09:15:00|7362.1|7359.1|7364.5|7361.5|7364.5|7361.5|7360.3|7357.3|0
1640251200000|2021-12-23 09:20:00|7364.1|7361.1|7364.9|7361.9|7366|7363|7363.6|7360.6|0
1640251500000|2021-12-23 09:25:00|7365.3|7362.3|7366.2|7363.2|7368.5|7365.5|7364.3|7361.3|0
1640251800000|2021-12-23 09:30:00|7365.8|7362.8|7365.8|7362.8|7368.6|7365.6|7363.9|7360.9|0
1640252100000|2021-12-23 09:35:00|7365.7|7362.7|7366.3|7363.3|7368|7365|7363.1|7360.1|0
1640252400000|2021-12-23 09:40:00|7366.4|7363.4|7367|7364|7367.5|7364.5|7363.6|7360.6|0
1640252700000|2021-12-23 09:45:00|7367.1|7364.1|7367.3|7364.3|7368.4|7365.4|7365.3|7362.3|0
1640253000000|2021-12-23 09:50:00|7367.5|7364.5|7369.4|7366.4|7371.7|7368.7|7366.9|7363.9|0
1640253300000|2021-12-23 09:55:00|7368.1|7365.1|7368.4|7365.4|7370.1|7367.1|7366.7|7363.7|0
1640253600000|2021-12-23 10:00:00|7368.1|7365.1|7368.4|7365.4|7369.9|7366.9|7366.9|7363.9|0
1640253900000|2021-12-23 10:05:00|7368.5|7365.5|7368.4|7365.4|7370.4|7367.4|7368.3|7365.3|0
1640254200000|2021-12-23 10:10:00|7368.6|7365.6|7368|7365|7369.6|7366.6|7367.4|7364.4|0
1640254500000|2021-12-23 10:15:00|7368.1|7365.1|7369|7366|7369.3|7366.3|7367.7|7364.7|0
1640254800000|2021-12-23 10:20:00|7368.9|7365.9|7371.7|7368.7|7371.8|7368.8|7368.7|7365.7|0
1640255100000|2021-12-23 10:25:00|7371.8|7368.8|7372.3|7369.3|7372.8|7369.8|7371|7368|0
1640255400000|2021-12-23 10:30:00|7372.4|7369.4|7370.9|7367.9|7373.1|7370.1|7370.2|7367.2|0
1640255700000|2021-12-23 10:35:00|7370|7367|7369.2|7366.2|7370.4|7367.4|7369.2|7366.2|0
1640256000000|2021-12-23 10:40:00|7369.3|7366.3|7371.1|7368.1|7371.3|7368.3|7369.2|7366.2|0
1640256300000|2021-12-23 10:45:00|7371.3|7368.3|7369.7|7366.7|7371.6|7368.6|7368.6|7365.6|0
1640256600000|2021-12-23 10:50:00|7369.8|7366.8|7373.2|7370.2|7373.3|7370.3|7369.8|7366.8|0
1640256900000|2021-12-23 10:55:00|7373.1|7370.1|7373.2|7370.2|7375.7|7372.7|7372.1|7369.1|0
1640257200000|2021-12-23 11:00:00|7373|7370|7370.7|7367.7|7373.7|7370.7|7370.1|7367.1|0
1640257500000|2021-12-23 11:05:00|7370.8|7367.8|7370.9|7367.9|7372|7369|7370.3|7367.3|0
1640257800000|2021-12-23 11:10:00|7371|7368|7372.8|7369.8|7373.3|7370.3|7370.8|7367.8|0
1640258100000|2021-12-23 11:15:00|7372|7369|7372.6|7369.6|7373.5|7370.5|7371|7368|0
1640258400000|2021-12-23 11:20:00|7372.5|7369.5|7372.4|7369.4|7374|7371|7371.5|7368.5|0
1640258700000|2021-12-23 11:25:00|7373.7|7370.7|7374.1|7371.1|7375|7372|7371.7|7368.7|0
1640259000000|2021-12-23 11:30:00|7375.4|7372.4|7373.5|7370.5|7376.4|7373.4|7372.8|7369.8|0
1640259300000|2021-12-23 11:35:00|7374.7|7371.7|7370.9|7367.9|7374.8|7371.8|7370.7|7367.7|0
1640259600000|2021-12-23 11:40:00|7370.7|7367.7|7370.1|7367.1|7372.7|7369.7|7370.1|7367.1|0
1640259900000|2021-12-23 11:45:00|7370|7367|7372|7369|7372.5|7369.5|7369.8|7366.8|0
1640260200000|2021-12-23 11:50:00|7372.1|7369.1|7371.3|7368.3|7372.9|7369.9|7370.8|7367.8|0
1640260500000|2021-12-23 11:55:00|7372.5|7369.5|7372.8|7369.8|7373.1|7370.1|7370.8|7367.8|0
1640260800000|2021-12-23 12:00:00|7373.7|7370.7|7378.3|7375.3|7379.3|7376.3|7373.5|7370.5|0
1640261100000|2021-12-23 12:05:00|7378.8|7375.8|7377.6|7374.6|7380.6|7377.6|7377.4|7374.4|0
1640261400000|2021-12-23 12:10:00|7377.5|7374.5|7379.2|7376.2|7379.5|7376.5|7375.5|7372.5|0
1640261700000|2021-12-23 12:15:00|7379.4|7376.4|7376.6|7373.6|7382.7|7379.7|7376.3|7373.3|0
1640262000000|2021-12-23 12:20:00|7376.7|7373.7|7377.5|7374.5|7379.2|7376.2|7376|7373|0
1640262300000|2021-12-23 12:25:00|7377.3|7374.3|7373.6|7370.6|7378.2|7375.2|7373.5|7370.5|0
1640262600000|2021-12-23 12:30:00|7373.7|7370.7|7376.2|7373.2|7378|7375|7373.3|7370.3|0
1640262900000|2021-12-23 12:35:00|7375.9|7372.9|7376.7|7373.7|7378.8|7375.8|7375.3|7372.3|0
1640263200000|2021-12-23 12:40:00|7376.9|7373.9|7379|7376|7379.9|7376.9|7376.3|7373.3|0
1640263500000|2021-12-23 12:45:00|7379.4|7376.4|7379.4|7376.4|7380.8|7377.8|7378|7375|0
1640263800000|2021-12-23 12:50:00|7379.6|7376.6|7377|7374|7379.6|7376.6|7376.7|7373.7|0
1640264100000|2021-12-23 12:55:00|7377.4|7374.4|7380.2|7377.2|7380.7|7377.7|7377.2|7374.2|0
1640264400000|2021-12-23 13:00:00|7380.6|7377.6|7377.7|7374.7|7381.6|7378.6|7377.6|7374.6|0
1640264700000|2021-12-23 13:05:00|7378.3|7375.3|7377.9|7374.9|7378.4|7375.4|7376|7373|0
1640265000000|2021-12-23 13:10:00|7378|7375|7382.5|7379.5|7383.5|7380.5|7377.7|7374.7|0
1640265300000|2021-12-23 13:15:00|7382.7|7379.7|7380.9|7377.9|7382.7|7379.7|7380.1|7377.1|0
1640265600000|2021-12-23 13:20:00|7381.3|7378.3|7378.2|7375.2|7381.3|7378.3|7377.7|7374.7|0
1640265900000|2021-12-23 13:25:00|7378.4|7375.4|7375.7|7372.7|7378.4|7375.4|7374.8|7371.8|0
1640266200000|2021-12-23 13:30:00|7375.8|7372.8|7373.4|7370.4|7377.7|7374.7|7372.9|7369.9|0
1640266500000|2021-12-23 13:35:00|7373.3|7370.3|7369.2|7366.2|7374.8|7371.8|7369.1|7366.1|0
1640266800000|2021-12-23 13:40:00|7369.1|7366.1|7359.2|7356.2|7369.3|7366.3|7356.4|7353.4|0
1640267100000|2021-12-23 13:45:00|7359.1|7356.1|7366.1|7363.1|7366.9|7363.9|7359.1|7356.1|0
1640267400000|2021-12-23 13:50:00|7366|7363|7367.3|7364.3|7367.7|7364.7|7363.1|7360.1|0
1640267700000|2021-12-23 13:55:00|7366.4|7363.4|7364.3|7361.3|7366.4|7363.4|7363.9|7360.9|0
1640268000000|2021-12-23 14:00:00|7364.4|7361.4|7368.8|7365.8|7369.1|7366.1|7364.4|7361.4|0
1640268300000|2021-12-23 14:05:00|7368.6|7365.6|7370.6|7367.6|7371.4|7368.4|7366.9|7363.9|0
1640268600000|2021-12-23 14:10:00|7370.8|7367.8|7368.8|7365.8|7371.2|7368.2|7368.7|7365.7|0
1640268900000|2021-12-23 14:15:00|7368.7|7365.7|7363.1|7360.1|7368.7|7365.7|7363.1|7360.1|0
1640269200000|2021-12-23 14:20:00|7363|7360|7366.5|7363.5|7366.5|7363.5|7361.6|7358.6|0
1640269500000|2021-12-23 14:25:00|7367.9|7364.9|7361.6|7358.6|7368.6|7365.6|7359.2|7356.2|0
1640269800000|2021-12-23 14:30:00|7362.5|7359.5|7361.9|7360.1|7370.6|7368.8|7341.7|7339.9|0
1640270100000|2021-12-23 14:35:00|7362.3|7360.5|7355.2|7353.4|7366.4|7364.6|7346.7|7344.9|0
1640270400000|2021-12-23 14:40:00|7355.7|7353.9|7353.4|7351.6|7357.1|7355.3|7349.4|7347.6|0
1640270700000|2021-12-23 14:45:00|7341|7339.2|7345.8|7344|7356.7|7354.9|7331.6|7329.8|0
1640271000000|2021-12-23 14:50:00|7346|7344.2|7351|7349.2|7362.8|7361|7345.8|7344|0
1640271300000|2021-12-23 14:55:00|7350.3|7348.5|7356.9|7355.1|7360.8|7359|7341|7339.2|0
1640271600000|2021-12-23 15:00:00|7357.9|7356.1|7352|7350.2|7360.8|7359|7350.2|7348.4|0
1640271900000|2021-12-23 15:05:00|7352.5|7350.7|7352.6|7350.8|7358.3|7356.5|7347.5|7345.7|0
1640272200000|2021-12-23 15:10:00|7353.1|7351.3|7366.3|7364.5|7369.5|7367.7|7353.1|7351.3|0
1640272500000|2021-12-23 15:15:00|7366.6|7364.8|7371.7|7369.9|7374.4|7372.6|7363.2|7361.4|0
1640272800000|2021-12-23 15:20:00|7371.5|7369.7|7375.9|7374.1|7380.3|7378.5|7370.8|7369|0
1640273100000|2021-12-23 15:25:00|7376.3|7374.5|7381.2|7379.4|7381.2|7379.4|7369.3|7367.5|0
1640273400000|2021-12-23 15:30:00|7381.7|7379.9|7382.5|7380.7|7385.5|7383.7|7374.5|7372.7|0
1640273700000|2021-12-23 15:35:00|7382.3|7380.5|7386.2|7384.4|7389.6|7387.8|7380.5|7378.7|0
1640274000000|2021-12-23 15:40:00|7386.3|7384.5|7393.3|7391.5|7397.2|7395.4|7384.5|7382.7|0
1640274300000|2021-12-23 15:45:00|7392.7|7390.9|7407.5|7405.7|7407.5|7405.7|7391.5|7389.7|0
1640274600000|2021-12-23 15:50:00|7406.7|7404.9|7403.5|7401.7|7408|7406.2|7400.7|7398.9|0
1640274900000|2021-12-23 15:55:00|7404.2|7402.4|7408.6|7406.8|7409.1|7407.3|7401.4|7399.6|0
1640275200000|2021-12-23 16:00:00|7409.8|7408|7417.3|7415.5|7421.5|7419.7|7408.7|7406.9|0
1640275500000|2021-12-23 16:05:00|7417.8|7416|7420.2|7418.4|7424.4|7422.6|7417.1|7415.3|0
1640275800000|2021-12-23 16:10:00|7420.4|7418.6|7422.5|7420.7|7427.8|7426|7418.5|7416.7|0
1640276100000|2021-12-23 16:15:00|7422.4|7420.6|7426.1|7424.3|7431.4|7429.6|7422.4|7420.6|0
1640276400000|2021-12-23 16:20:00|7426|7424.2|7425.4|7423.6|7426.1|7424.3|7421.1|7419.3|0
1640276700000|2021-12-23 16:25:00|7425.3|7423.5|7428.7|7426.9|7435.9|7434.1|7425.3|7423.5|0
1640277000000|2021-12-23 16:30:00|7428.9|7427.1|7432.9|7431.1|7436.5|7434.7|7428.8|7427|0
1640277300000|2021-12-23 16:35:00|7432.6|7430.8|7435|7433.2|7436.7|7434.9|7431.8|7430|0
1640277600000|2021-12-23 16:40:00|7434.8|7433|7438.2|7436.4|7438.6|7436.8|7431.5|7429.7|0
1640277900000|2021-12-23 16:45:00|7438.1|7436.3|7439.9|7438.1|7442.2|7440.4|7435.6|7433.8|0
1640278200000|2021-12-23 16:50:00|7440.4|7438.6|7433.2|7431.4|7440.6|7438.8|7431.5|7429.7|0
1640278500000|2021-12-23 16:55:00|7433.3|7431.5|7439.2|7437.4|7439.2|7437.4|7431.9|7430.1|0
1640278800000|2021-12-23 17:00:00|7439.3|7437.5|7444.8|7443|7445.2|7443.4|7436.6|7434.8|0
1640279100000|2021-12-23 17:05:00|7444.9|7443.1|7449.7|7447.9|7450.2|7448.4|7444.6|7442.8|0
1640279400000|2021-12-23 17:10:00|7449.8|7448|7446.3|7444.5|7450.3|7448.5|7441.2|7439.4|0
1640279700000|2021-12-23 17:15:00|7446.4|7444.6|7437.8|7436|7447.5|7445.7|7434.7|7432.9|0
1640280000000|2021-12-23 17:20:00|7437.9|7436.1|7436.8|7435|7439.9|7438.1|7432.7|7430.9|0
1640280300000|2021-12-23 17:25:00|7436.9|7435.1|7438.4|7436.6|7442.4|7440.6|7435|7433.2|0
1640280600000|2021-12-23 17:30:00|7438.3|7436.5|7441.3|7439.5|7446.2|7444.4|7436.4|7434.6|0
1640280900000|2021-12-23 17:35:00|7441.5|7439.7|7446.3|7444.5|7446.4|7444.6|7439|7437.2|0
1640281200000|2021-12-23 17:40:00|7445.8|7444|7452.9|7451.1|7454.1|7452.3|7445.1|7443.3|0
1640281500000|2021-12-23 17:45:00|7453|7451.2|7449.3|7447.5|7455.1|7453.3|7447|7445.2|0
1640281800000|2021-12-23 17:50:00|7449.2|7447.4|7446.6|7444.8|7452.8|7451|7444.1|7442.3|0
1640282100000|2021-12-23 17:55:00|7446.4|7444.6|7455.4|7453.6|7455.5|7453.7|7445.4|7443.6|0
1640282400000|2021-12-23 18:00:00|7455.3|7453.5|7453.8|7452|7456.4|7454.6|7453|7451.2|0
1640282700000|2021-12-23 18:05:00|7453.7|7451.9|7454.9|7453.1|7457.7|7455.9|7452.5|7450.7|0
1640283000000|2021-12-23 18:10:00|7454.8|7453|7453.4|7451.6|7458.2|7456.4|7450.1|7448.3|0
1640283300000|2021-12-23 18:15:00|7453.6|7451.8|7455.8|7454|7460.5|7458.7|7452.2|7450.4|0
1640283600000|2021-12-23 18:20:00|7455.3|7453.5|7459.5|7457.7|7460.8|7459|7455.3|7453.5|0
1640283900000|2021-12-23 18:25:00|7459.4|7457.6|7464.6|7462.8|7466.7|7464.9|7457.7|7455.9|0
1640284200000|2021-12-23 18:30:00|7464.5|7462.7|7461.8|7460|7467.9|7466.1|7460.6|7458.8|0
1640284500000|2021-12-23 18:35:00|7461.9|7460.1|7458.6|7456.8|7462|7460.2|7457|7455.2|0
1640284800000|2021-12-23 18:40:00|7458.8|7457|7460.7|7458.9|7462|7460.2|7457.9|7456.1|0
1640285100000|2021-12-23 18:45:00|7460.6|7458.8|7460.3|7458.5|7461.7|7459.9|7457.7|7455.9|0
1640285400000|2021-12-23 18:50:00|7460.5|7458.7|7462.5|7460.7|7463.2|7461.4|7460.1|7458.3|0
1640285700000|2021-12-23 18:55:00|7462.6|7460.8|7457|7455.2|7462.6|7460.8|7456.8|7455|0
1640286000000|2021-12-23 19:00:00|7457.7|7455.9|7456.9|7455.1|7463.7|7461.9|7455.8|7454|0
1640286300000|2021-12-23 19:05:00|7457|7455.2|7457.3|7455.5|7461.8|7460|7456.4|7454.6|0
1640286600000|2021-12-23 19:10:00|7457.4|7455.6|7460.6|7458.8|7461.7|7459.9|7454.5|7452.7|0
1640286900000|2021-12-23 19:15:00|7460.7|7458.9|7453.8|7452|7460.7|7458.9|7450.4|7448.6|0
1640287200000|2021-12-23 19:20:00|7453.9|7452.1|7456.6|7454.8|7457.3|7455.5|7453.4|7451.6|0
1640287500000|2021-12-23 19:25:00|7456.7|7454.9|7453.5|7451.7|7458.5|7456.7|7451.1|7449.3|0
1640287800000|2021-12-23 19:30:00|7453.4|7451.6|7449.7|7447.9|7456|7454.2|7447.9|7446.1|0
1640288100000|2021-12-23 19:35:00|7449.5|7447.7|7446.4|7444.6|7449.5|7447.7|7446.3|7444.5|0
1640288400000|2021-12-23 19:40:00|7446.3|7444.5|7453|7451.2|7453.3|7451.5|7446.3|7444.5|0
1640288700000|2021-12-23 19:45:00|7453.2|7451.4|7450.1|7448.3|7454.1|7452.3|7448.8|7447|0
1640289000000|2021-12-23 19:50:00|7450.7|7448.9|7452.3|7450.5|7454|7452.2|7449.8|7448|0
1640289300000|2021-12-23 19:55:00|7452.1|7450.3|7454.8|7453|7455.4|7453.6|7451.5|7449.7|0
1640289600000|2021-12-23 20:00:00|7455|7453.2|7438.9|7437.1|7455.4|7453.6|7437.5|7435.7|0
1640289900000|2021-12-23 20:05:00|7439.9|7438.1|7444.8|7443|7446.5|7444.7|7439.1|7437.3|0
1640290200000|2021-12-23 20:10:00|7444.6|7442.8|7448.8|7447|7449.6|7447.8|7443.5|7441.7|0
1640290500000|2021-12-23 20:15:00|7449.8|7448|7447.6|7445.8|7450.9|7449.1|7445.8|7444|0
1640290800000|2021-12-23 20:20:00|7447.5|7445.7|7443.3|7441.5|7449.3|7447.5|7442.7|7440.9|0
1640291100000|2021-12-23 20:25:00|7443|7441.2|7443.5|7441.7|7447|7445.2|7442.8|7441|0
1640291400000|2021-12-23 20:30:00|7443.3|7441.5|7437.8|7436|7444.2|7442.4|7436.3|7434.5|0
1640291700000|2021-12-23 20:35:00|7437.6|7435.8|7445.3|7443.5|7445.3|7443.5|7437.4|7435.6|0
1640292000000|2021-12-23 20:40:00|7444.8|7443|7453.5|7451.7|7453.7|7451.9|7444.8|7443|0
1640292300000|2021-12-23 20:45:00|7453.3|7451.5|7460.3|7458.5|7461.6|7459.8|7453.1|7451.3|0
1640292600000|2021-12-23 20:50:00|7460.4|7458.6|7458.7|7456.9|7465.9|7464.1|7458.5|7456.7|0
1640292900000|2021-12-23 20:55:00|7459.6|7457.8|7442.7|7440.9|7459.6|7457.8|7442.2|7440.4|0
1640293200000|2021-12-23 21:00:00|7443.7|7440.7|7436.8|7433.8|7443.8|7440.8|7436.3|7433.3|0
1640293500000|2021-12-23 21:05:00|7437|7434|7437.1|7434.1|7438.3|7435.3|7435.6|7432.6|0
1640293800000|2021-12-23 21:10:00|7436.4|7433.4|7437.3|7434.3|7437.5|7434.5|7434.3|7431.3|0
1640294100000|2021-12-23 21:15:00|7437.4|7434.4|7433.6|7430.6|7437.8|7434.8|7433.6|7430.6|0
1640294400000|2021-12-23 21:20:00|7433.5|7430.5|7437.3|7434.3|7437.3|7434.3|7433.5|7430.5|0
1640294700000|2021-12-23 21:25:00|7437.2|7434.2|7437.2|7434.2|7437.9|7434.9|7436.9|7433.9|0
1640295000000|2021-12-23 21:30:00|7437.9|7434.9|7438|7435|7438.6|7435.6|7436.6|7433.6|0
1640295300000|2021-12-23 21:35:00|7438.1|7435.1|7438.7|7435.7|7438.7|7435.7|7438|7435|0
1640295600000|2021-12-23 21:40:00|7438.6|7435.6|7439.3|7436.3|7439.8|7436.8|7438.5|7435.5|0
1640295900000|2021-12-23 21:45:00|7439.4|7436.4|7439.2|7436.2|7439.4|7436.4|7438.5|7435.5|0
1640296200000|2021-12-23 21:50:00|7439.3|7436.3|7439|7436|7439.3|7436.3|7438.1|7435.1|0
1640296500000|2021-12-23 21:55:00|7439.1|7436.1|7439.2|7434.2|7439.2|7436.1|7438.1|7434.2|0
1640559600000|2021-12-26 23:00:00|7438.9|7433.9|7440.4|7435.4|7441.1|7436.1|7434.8|7429.8|0
1640559900000|2021-12-26 23:05:00|7440.8|7435.8|7445.5|7440.5|7446.1|7441.1|7439.9|7434.9|0
1640560200000|2021-12-26 23:10:00|7445.4|7440.4|7443.8|7438.8|7446.9|7441.9|7443.1|7438.1|0
1640560500000|2021-12-26 23:15:00|7444.1|7439.1|7442.9|7437.9|7447|7442|7442.2|7437.2|0
1640560800000|2021-12-26 23:20:00|7443|7438|7441|7436|7445|7440|7440.9|7435.9|0
1640561100000|2021-12-26 23:25:00|7440.9|7435.9|7439.4|7434.4|7442.4|7437.4|7439.1|7434.1|0
1640561400000|2021-12-26 23:30:00|7439.5|7434.5|7442.6|7437.6|7442.7|7437.7|7438.4|7433.4|0
1640561700000|2021-12-26 23:35:00|7442.5|7437.5|7446.8|7441.8|7448.7|7443.7|7442.5|7437.5|0
1640562000000|2021-12-26 23:40:00|7446.9|7441.9|7444.8|7439.8|7447|7442|7443.1|7438.1|0
1640562300000|2021-12-26 23:45:00|7445|7440|7444.6|7439.6|7445.4|7440.4|7443.6|7438.6|0
1640562600000|2021-12-26 23:50:00|7444.9|7439.9|7445.6|7440.6|7446.3|7441.3|7443.4|7438.4|0
1640562900000|2021-12-26 23:55:00|7445.5|7440.5|7447.2|7442.2|7447.6|7442.6|7445.1|7440.1|0
1640563200000|2021-12-27 00:00:00|7447|7442|7450.4|7445.4|7451.6|7446.6|7445.8|7440.8|0
1640563500000|2021-12-27 00:05:00|7450.3|7445.3|7455.3|7450.3|7456.2|7451.2|7449|7444|0
1640563800000|2021-12-27 00:10:00|7455.4|7450.4|7448.6|7443.6|7455.4|7450.4|7446.9|7441.9|0
1640564100000|2021-12-27 00:15:00|7448.7|7443.7|7447.5|7442.5|7449.3|7444.3|7446.9|7441.9|0
1640564400000|2021-12-27 00:20:00|7447.6|7442.6|7451.6|7446.6|7452|7447|7447|7442|0
1640564700000|2021-12-27 00:25:00|7451.7|7446.7|7452.4|7447.4|7452.6|7447.6|7449.5|7444.5|0
1640565000000|2021-12-27 00:30:00|7452.5|7447.5|7451.1|7446.1|7452.8|7447.8|7450.7|7445.7|0
1640565300000|2021-12-27 00:35:00|7451.2|7446.2|7449.4|7444.4|7451.9|7446.9|7448|7443|0
1640565600000|2021-12-27 00:40:00|7449.6|7444.6|7448.3|7443.3|7449.8|7444.8|7447.9|7442.9|0
1640565900000|2021-12-27 00:45:00|7448.4|7443.4|7448.6|7443.6|7448.8|7443.8|7447.1|7442.1|0
1640566200000|2021-12-27 00:50:00|7448.7|7443.7|7444.7|7439.7|7448.8|7443.8|7444|7439|0
1640566500000|2021-12-27 00:55:00|7444.8|7439.8|7446.3|7441.3|7447.2|7442.2|7444.8|7439.8|0
1640566800000|2021-12-27 01:00:00|7446.2|7441.2|7442.9|7437.9|7447.1|7442.1|7442.7|7437.7|0
1640567100000|2021-12-27 01:05:00|7443|7438|7442|7437|7443.7|7438.7|7440.2|7435.2|0
1640567400000|2021-12-27 01:10:00|7442.1|7437.1|7441.8|7436.8|7443.8|7438.8|7441.4|7436.4|0
1640567700000|2021-12-27 01:15:00|7441.5|7436.5|7441|7436|7442.3|7437.3|7438.6|7433.6|0
1640568000000|2021-12-27 01:20:00|7441.1|7436.1|7441.6|7436.6|7441.6|7436.6|7438.8|7433.8|0
1640568300000|2021-12-27 01:25:00|7441.5|7436.5|7443.8|7438.8|7444.8|7439.8|7441.3|7436.3|0
1640568600000|2021-12-27 01:30:00|7443.9|7438.9|7444.9|7439.9|7447.7|7442.7|7442.7|7437.7|0
1640568900000|2021-12-27 01:35:00|7445|7440|7443.7|7438.7|7445|7440|7442.7|7437.7|0
1640569200000|2021-12-27 01:40:00|7444.2|7439.2|7446.2|7441.2|7446.4|7441.4|7443.4|7438.4|0
1640569500000|2021-12-27 01:45:00|7446.1|7441.1|7445.8|7440.8|7447|7442|7445.5|7440.5|0
1640569800000|2021-12-27 01:50:00|7445.9|7440.9|7447.1|7442.1|7447.3|7442.3|7445|7440|0
1640570100000|2021-12-27 01:55:00|7447|7442|7444.4|7439.4|7447.1|7442.1|7443.7|7438.7|0
1640570400000|2021-12-27 02:00:00|7444.5|7439.5|7442.5|7437.5|7445.7|7440.7|7442.4|7437.4|0
1640570700000|2021-12-27 02:05:00|7442.6|7437.6|7442.7|7437.7|7443.5|7438.5|7441.7|7436.7|0
1640571000000|2021-12-27 02:10:00|7442.6|7437.6|7444.3|7439.3|7444.4|7439.4|7442.5|7437.5|0
1640571300000|2021-12-27 02:15:00|7444.4|7439.4|7442.4|7437.4|7444.5|7439.5|7441.9|7436.9|0
1640571600000|2021-12-27 02:20:00|7442.5|7437.5|7443.4|7438.4|7443.7|7438.7|7442.1|7437.1|0
1640571900000|2021-12-27 02:25:00|7443.3|7438.3|7444.7|7439.7|7445.1|7440.1|7443.2|7438.2|0
1640572200000|2021-12-27 02:30:00|7444.9|7439.9|7447.9|7442.9|7449|7444|7444.7|7439.7|0
1640572500000|2021-12-27 02:35:00|7448|7443|7449.5|7444.5|7449.7|7444.7|7447.4|7442.4|0
1640572800000|2021-12-27 02:40:00|7449.4|7444.4|7448.2|7443.2|7449.6|7444.6|7448.1|7443.1|0
1640573100000|2021-12-27 02:45:00|7448.1|7443.1|7448.1|7443.1|7448.9|7443.9|7447.1|7442.1|0
1640573400000|2021-12-27 02:50:00|7448|7443|7447.3|7442.3|7448.1|7443.1|7447.1|7442.1|0
1640573700000|2021-12-27 02:55:00|7447.2|7442.2|7447.9|7442.9|7448.2|7443.2|7447|7442|0
1640574000000|2021-12-27 03:00:00|7447.8|7442.8|7448.1|7443.1|7448.8|7443.8|7447.4|7442.4|0
1640574300000|2021-12-27 03:05:00|7448|7443|7449.5|7444.5|7449.5|7444.5|7447.7|7442.7|0
1640574600000|2021-12-27 03:10:00|7448.4|7443.4|7449.2|7444.2|7450.6|7445.6|7448.2|7443.2|0
1640574900000|2021-12-27 03:15:00|7449.3|7444.3|7448.7|7443.7|7449.3|7444.3|7448.2|7443.2|0
1640575200000|2021-12-27 03:20:00|7448.6|7443.6|7447.4|7442.4|7449.3|7444.3|7447|7442|0
1640575500000|2021-12-27 03:25:00|7447.5|7442.5|7447.2|7442.2|7447.9|7442.9|7447.1|7442.1|0
1640575800000|2021-12-27 03:30:00|7447.1|7442.1|7447.7|7442.7|7447.9|7442.9|7446.4|7441.4|0
1640576100000|2021-12-27 03:35:00|7447.6|7442.6|7447.2|7442.2|7447.7|7442.7|7446.2|7441.2|0
1640576400000|2021-12-27 03:40:00|7447.1|7442.1|7448.5|7443.5|7449.6|7444.6|7446.9|7441.9|0
1640576700000|2021-12-27 03:45:00|7448.4|7443.4|7447.9|7442.9|7448.4|7443.4|7447.5|7442.5|0
1640577000000|2021-12-27 03:50:00|7447.8|7442.8|7447.7|7442.7|7448.3|7443.3|7447.5|7442.5|0
1640577300000|2021-12-27 03:55:00|7447.6|7442.6|7447.4|7442.4|7447.8|7442.8|7447.2|7442.2|0
1640577600000|2021-12-27 04:00:00|7447.6|7442.6|7447.6|7442.6|7447.8|7442.8|7446.4|7441.4|0
1640577900000|2021-12-27 04:05:00|7447.7|7442.7|7446|7441|7447.8|7442.8|7445.8|7440.8|0
1640578200000|2021-12-27 04:10:00|7446.1|7441.1|7445.9|7440.9|7446.8|7441.8|7445.5|7440.5|0
1640578500000|2021-12-27 04:15:00|7446|7441|7446.7|7441.7|7446.9|7441.9|7445.6|7440.6|0
1640578800000|2021-12-27 04:20:00|7446.8|7441.8|7446|7441|7447.1|7442.1|7445.6|7440.6|0
1640579100000|2021-12-27 04:25:00|7445.8|7440.8|7444|7439|7446.3|7441.3|7443.4|7438.4|0
1640579400000|2021-12-27 04:30:00|7444.1|7439.1|7444.3|7439.3|7444.7|7439.7|7443.2|7438.2|0
1640579700000|2021-12-27 04:35:00|7444.4|7439.4|7444.1|7439.1|7444.5|7439.5|7443.7|7438.7|0
1640580000000|2021-12-27 04:40:00|7444.2|7439.2|7444|7439|7444.8|7439.8|7444|7439|0
1640580300000|2021-12-27 04:45:00|7443.9|7438.9|7444.7|7439.7|7444.7|7439.7|7443.4|7438.4|0
1640580600000|2021-12-27 04:50:00|7444.6|7439.6|7444.7|7439.7|7444.7|7439.7|7443.8|7438.8|0
1640580900000|2021-12-27 04:55:00|7444.8|7439.8|7444.3|7439.3|7445.1|7440.1|7443.9|7438.9|0
1640581200000|2021-12-27 05:00:00|7444.2|7439.2|7443.8|7438.8|7444.3|7439.3|7443.2|7438.2|0
1640581500000|2021-12-27 05:05:00|7443.9|7438.9|7443.4|7438.4|7445.2|7440.2|7442.9|7437.9|0
1640581800000|2021-12-27 05:10:00|7443.3|7438.3|7444.3|7439.3|7445|7440|7443.2|7438.2|0
1640582100000|2021-12-27 05:15:00|7444.2|7439.2|7445.4|7440.4|7445.8|7440.8|7443.7|7438.7|0
1640582400000|2021-12-27 05:20:00|7445.3|7440.3|7445.4|7440.4|7445.7|7440.7|7444.7|7439.7|0
1640582700000|2021-12-27 05:25:00|7445.5|7440.5|7444.7|7439.7|7446.3|7441.3|7444.3|7439.3|0
1640583000000|2021-12-27 05:30:00|7444.4|7439.4|7444.2|7439.2|7445.5|7440.5|7444.1|7439.1|0
1640583300000|2021-12-27 05:35:00|7444.1|7439.1|7446.6|7441.6|7446.6|7441.6|7443.7|7438.7|0
1640583600000|2021-12-27 05:40:00|7446.4|7441.4|7446.5|7441.5|7447.1|7442.1|7446|7441|0
1640583900000|2021-12-27 05:45:00|7446.4|7441.4|7447.1|7442.1|7447.1|7442.1|7445.6|7440.6|0
1640584200000|2021-12-27 05:50:00|7446.8|7441.8|7445.8|7440.8|7447|7442|7445|7440|0
1640584500000|2021-12-27 05:55:00|7445.7|7440.7|7445.7|7440.7|7446.2|7441.2|7444.8|7439.8|0
1640584800000|2021-12-27 06:00:00|7445.3|7440.3|7446.8|7441.8|7447.1|7442.1|7444.9|7439.9|0
1640585100000|2021-12-27 06:05:00|7446.7|7441.7|7446.4|7441.4|7447.3|7442.3|7445.3|7440.3|0
1640585400000|2021-12-27 06:10:00|7446.1|7441.1|7442.1|7437.1|7446.2|7441.2|7441.3|7436.3|0
1640585700000|2021-12-27 06:15:00|7442|7437|7440.6|7435.6|7442|7437|7436.5|7431.5|0
1640586000000|2021-12-27 06:20:00|7440.8|7435.8|7442.4|7437.4|7443|7438|7439.4|7434.4|0
1640586300000|2021-12-27 06:25:00|7442.3|7437.3|7441.2|7436.2|7442.6|7437.6|7440.3|7435.3|0
1640586600000|2021-12-27 06:30:00|7441.3|7436.3|7442.4|7437.4|7443.2|7438.2|7440.9|7435.9|0
1640586900000|2021-12-27 06:35:00|7442.3|7437.3|7440.1|7435.1|7442.3|7437.3|7439.8|7434.8|0
1640587200000|2021-12-27 06:40:00|7440.3|7435.3|7442.2|7437.2|7442.3|7437.3|7440.3|7435.3|0
1640587500000|2021-12-27 06:45:00|7442.3|7437.3|7441.9|7436.9|7442.6|7437.6|7441.6|7436.6|0
1640587800000|2021-12-27 06:50:00|7442|7437|7441.9|7436.9|7442.3|7437.3|7440.9|7435.9|0
1640588100000|2021-12-27 06:55:00|7442|7437|7443.3|7438.3|7443.4|7438.4|7441.3|7436.3|0
1640588400000|2021-12-27 07:00:00|7442.9|7437.9|7445.7|7440.7|7446.3|7441.3|7442.9|7437.9|0
1640588700000|2021-12-27 07:05:00|7445.8|7440.8|7445.2|7440.2|7447.7|7442.7|7444.8|7439.8|0
1640589000000|2021-12-27 07:10:00|7445.3|7440.3|7445.7|7440.7|7446.7|7441.7|7444.6|7439.6|0
1640589300000|2021-12-27 07:15:00|7445.8|7440.8|7444|7439|7445.9|7440.9|7444|7439|0
1640589600000|2021-12-27 07:20:00|7444.1|7439.1|7441.9|7436.9|7444.5|7439.5|7441.9|7436.9|0
1640589900000|2021-12-27 07:25:00|7441.6|7436.6|7441.4|7436.4|7442.3|7437.3|7440.7|7435.7|0
1640590200000|2021-12-27 07:30:00|7441.6|7436.6|7434.9|7429.9|7442.3|7437.3|7434.8|7429.8|0
1640590500000|2021-12-27 07:35:00|7435.1|7430.1|7433.8|7428.8|7436.3|7431.3|7432.5|7427.5|0
1640590800000|2021-12-27 07:40:00|7433.7|7428.7|7434.3|7429.3|7435.4|7430.4|7432.2|7427.2|0
1640591100000|2021-12-27 07:45:00|7434.4|7429.4|7435|7430|7435.2|7430.2|7432.7|7427.7|0
1640591400000|2021-12-27 07:50:00|7435.1|7430.1|7435.9|7430.9|7436.1|7431.1|7435|7430|0
1640591700000|2021-12-27 07:55:00|7436.2|7431.2|7437.2|7432.2|7438.7|7433.7|7436.2|7431.2|0
1640592000000|2021-12-27 08:00:00|7437.3|7432.3|7436.2|7431.2|7438|7433|7433.4|7428.4|0
1640592300000|2021-12-27 08:05:00|7436.3|7431.3|7441.9|7436.9|7444.6|7439.6|7436.3|7431.3|0
1640592600000|2021-12-27 08:10:00|7442|7437|7443.9|7438.9|7445.9|7440.9|7442|7437|0
1640592900000|2021-12-27 08:15:00|7443.7|7438.7|7442.4|7437.4|7446.1|7441.1|7442.4|7437.4|0
1640593200000|2021-12-27 08:20:00|7442.6|7437.6|7440|7435|7443.8|7438.8|7439|7434|0
1640593500000|2021-12-27 08:25:00|7440.1|7435.1|7440.5|7435.5|7441.6|7436.6|7438.6|7433.6|0
1640593800000|2021-12-27 08:30:00|7440.6|7435.6|7443.5|7438.5|7444.3|7439.3|7439.3|7434.3|0
1640594100000|2021-12-27 08:35:00|7443.4|7438.4|7444.2|7439.2|7445.1|7440.1|7442.2|7437.2|0
1640594400000|2021-12-27 08:40:00|7444|7439|7443|7438|7444.4|7439.4|7441.7|7436.7|0
1640594700000|2021-12-27 08:45:00|7442.9|7437.9|7441.4|7436.4|7442.9|7437.9|7439.4|7434.4|0
1640595000000|2021-12-27 08:50:00|7441.3|7436.3|7441.9|7436.9|7444.6|7439.6|7441.2|7436.2|0
1640595300000|2021-12-27 08:55:00|7441.8|7436.8|7444.6|7439.6|7447|7442|7441.8|7436.8|0
1640595600000|2021-12-27 09:00:00|7444.5|7439.5|7446.2|7443.2|7463.9|7460.9|7443.2|7438.2|0
1640595900000|2021-12-27 09:05:00|7446.1|7443.1|7450.4|7447.4|7450.4|7447.4|7444.8|7441.8|0
1640596200000|2021-12-27 09:10:00|7450.3|7447.3|7456.6|7453.6|7459.2|7456.2|7450.3|7447.3|0
1640596500000|2021-12-27 09:15:00|7456.7|7453.7|7456.3|7453.3|7458.3|7455.3|7454.3|7451.3|0
1640596800000|2021-12-27 09:20:00|7454.7|7451.7|7454.7|7451.7|7456.5|7453.5|7448.3|7445.3|0
1640597100000|2021-12-27 09:25:00|7454.6|7451.6|7448.3|7445.3|7455.6|7452.6|7446.6|7443.6|0
1640597400000|2021-12-27 09:30:00|7448.2|7445.2|7446.1|7443.1|7449.1|7446.1|7445.9|7442.9|0
1640597700000|2021-12-27 09:35:00|7446.2|7443.2|7448.8|7445.8|7449.5|7446.5|7446.2|7443.2|0
1640598000000|2021-12-27 09:40:00|7447.5|7444.5|7449.7|7446.7|7451.8|7448.8|7446.8|7443.8|0
1640598300000|2021-12-27 09:45:00|7449.5|7446.5|7451.1|7448.1|7452.3|7449.3|7448.7|7445.7|0
1640598600000|2021-12-27 09:50:00|7451.2|7448.2|7454.4|7451.4|7454.4|7451.4|7450|7447|0
1640598900000|2021-12-27 09:55:00|7454.3|7451.3|7454.6|7451.6|7457|7454|7451.5|7448.5|0
1640599200000|2021-12-27 10:00:00|7454.5|7451.5|7455.5|7452.5|7457.1|7454.1|7454.1|7451.1|0
1640599500000|2021-12-27 10:05:00|7455.3|7452.3|7458.2|7455.2|7458.3|7455.3|7453.7|7450.7|0
1640599800000|2021-12-27 10:10:00|7458.1|7455.1|7451|7448|7458.2|7455.2|7450.5|7447.5|0
1640600100000|2021-12-27 10:15:00|7450.9|7447.9|7453.3|7450.3|7453.9|7450.9|7449.5|7446.5|0
1640600400000|2021-12-27 10:20:00|7453.4|7450.4|7455.2|7452.2|7455.6|7452.6|7452.3|7449.3|0
1640600700000|2021-12-27 10:25:00|7455.8|7452.8|7448.4|7445.4|7455.8|7452.8|7448.1|7445.1|0
1640601000000|2021-12-27 10:30:00|7447.9|7444.9|7448.5|7445.5|7450.7|7447.7|7446.3|7443.3|0
1640601300000|2021-12-27 10:35:00|7448.4|7445.4|7449.1|7446.1|7450.8|7447.8|7447.8|7444.8|0
1640601600000|2021-12-27 10:40:00|7448.9|7445.9|7449|7446|7449.2|7446.2|7448.7|7445.7|0
1640601900000|2021-12-27 10:45:00|7448.9|7445.9|7449.7|7446.7|7452.3|7449.3|7448.5|7445.5|0
1640602200000|2021-12-27 10:50:00|7449.9|7446.9|7448.7|7445.7|7452.2|7449.2|7448.2|7445.2|0
1640602500000|2021-12-27 10:55:00|7450.3|7447.3|7449.4|7446.4|7450.3|7447.3|7447.4|7444.4|0
1640602800000|2021-12-27 11:00:00|7449.3|7446.3|7449.9|7446.9|7451.1|7448.1|7448.7|7445.7|0
1640603100000|2021-12-27 11:05:00|7450|7447|7449.5|7446.5|7450.5|7447.5|7447.7|7444.7|0
1640603400000|2021-12-27 11:10:00|7449.4|7446.4|7450|7447|7450.6|7447.6|7449.4|7446.4|0
1640603700000|2021-12-27 11:15:00|7450.1|7447.1|7447.2|7444.2|7451.2|7448.2|7447.1|7444.1|0
1640604000000|2021-12-27 11:20:00|7448.4|7445.4|7444.8|7441.8|7448.4|7445.4|7444.8|7441.8|0
1640604300000|2021-12-27 11:25:00|7444.7|7441.7|7446.1|7443.1|7448.2|7445.2|7443.9|7440.9|0
1640604600000|2021-12-27 11:30:00|7446|7443|7443.1|7440.1|7447.3|7444.3|7442.2|7439.2|0
1640604900000|2021-12-27 11:35:00|7443.2|7440.2|7443.5|7440.5|7446.2|7443.2|7440.8|7437.8|0
1640605200000|2021-12-27 11:40:00|7443.8|7440.8|7444.5|7441.5|7447.2|7444.2|7443.8|7440.8|0
1640605500000|2021-12-27 11:45:00|7444.6|7441.6|7444.5|7441.5|7445.3|7442.3|7442.9|7439.9|0
1640605800000|2021-12-27 11:50:00|7444.6|7441.6|7444.8|7441.8|7444.8|7441.8|7442.9|7439.9|0
1640606100000|2021-12-27 11:55:00|7444.6|7441.6|7441.7|7438.7|7447.1|7444.1|7441.4|7438.4|0
1640606400000|2021-12-27 12:00:00|7442.6|7439.6|7447.7|7444.7|7448.1|7445.1|7442.6|7439.6|0
1640606700000|2021-12-27 12:05:00|7447.5|7444.5|7449.4|7446.4|7450.2|7447.2|7446.4|7443.4|0
1640607000000|2021-12-27 12:10:00|7449.5|7446.5|7450.7|7447.7|7450.9|7447.9|7448.5|7445.5|0
1640607300000|2021-12-27 12:15:00|7450.6|7447.6|7450.5|7447.5|7452.6|7449.6|7449.3|7446.3|0
1640607600000|2021-12-27 12:20:00|7450.6|7447.6|7455.3|7452.3|7455.6|7452.6|7450.5|7447.5|0
1640607900000|2021-12-27 12:25:00|7455.1|7452.1|7455|7452|7455.3|7452.3|7451.8|7448.8|0
1640608200000|2021-12-27 12:30:00|7455.1|7452.1|7459.5|7456.5|7460.8|7457.8|7454.2|7451.2|0
1640608500000|2021-12-27 12:35:00|7459.6|7456.6|7461|7458|7461.1|7458.1|7458.2|7455.2|0
1640608800000|2021-12-27 12:40:00|7461.1|7458.1|7463.2|7460.2|7463.9|7460.9|7459.3|7456.3|0
1640609100000|2021-12-27 12:45:00|7463.1|7460.1|7463.7|7460.7|7463.9|7460.9|7462|7459|0
1640609400000|2021-12-27 12:50:00|7463.6|7460.6|7465|7462|7465.1|7462.1|7463.1|7460.1|0
1640609700000|2021-12-27 12:55:00|7464.9|7461.9|7463|7460|7465|7462|7462.4|7459.4|0
1640610000000|2021-12-27 13:00:00|7463.4|7460.4|7464.9|7461.9|7465.4|7462.4|7462.8|7459.8|0
1640610300000|2021-12-27 13:05:00|7464.8|7461.8|7463.4|7460.4|7464.8|7461.8|7461.5|7458.5|0
1640610600000|2021-12-27 13:10:00|7463.3|7460.3|7461.9|7458.9|7463.3|7460.3|7460.9|7457.9|0
1640610900000|2021-12-27 13:15:00|7462|7459|7462.7|7459.7|7462.8|7459.8|7459.6|7456.6|0
1640611200000|2021-12-27 13:20:00|7462.8|7459.8|7463.9|7460.9|7465.8|7462.8|7462.8|7459.8|0
1640611500000|2021-12-27 13:25:00|7463.7|7460.7|7462.7|7459.7|7464.8|7461.8|7461.8|7458.8|0
1640611800000|2021-12-27 13:30:00|7462.8|7459.8|7463.2|7460.2|7463.9|7460.9|7461.8|7458.8|0
1640612100000|2021-12-27 13:35:00|7463.3|7460.3|7466.1|7463.1|7466.1|7463.1|7463.3|7460.3|0
1640612400000|2021-12-27 13:40:00|7466|7463|7465.9|7462.9|7467|7464|7465.6|7462.6|0
1640612700000|2021-12-27 13:45:00|7466.1|7463.1|7464.9|7461.9|7466.2|7463.2|7464.5|7461.5|0
1640613000000|2021-12-27 13:50:00|7465|7462|7466.2|7463.2|7466.4|7463.4|7464.7|7461.7|0
1640613300000|2021-12-27 13:55:00|7466.3|7463.3|7464.9|7461.9|7466.9|7463.9|7464.9|7461.9|0
1640613600000|2021-12-27 14:00:00|7465.1|7462.1|7465.1|7462.1|7465.6|7462.6|7464.2|7461.2|0
1640613900000|2021-12-27 14:05:00|7465.2|7462.2|7464.7|7461.7|7466.5|7463.5|7463.8|7460.8|0
1640614200000|2021-12-27 14:10:00|7464.6|7461.6|7463.1|7460.1|7464.9|7461.9|7462.8|7459.8|0
1640614500000|2021-12-27 14:15:00|7463.2|7460.2|7459.6|7456.6|7464.3|7461.3|7459.6|7456.6|0
1640614800000|2021-12-27 14:20:00|7459.5|7456.5|7459.3|7456.3|7459.9|7456.9|7457|7454|0
1640615100000|2021-12-27 14:25:00|7458.4|7455.4|7450.6|7447.6|7458.9|7455.9|7447.4|7444.4|0
1640615400000|2021-12-27 14:30:00|7450.7|7447.7|7516.2|7514.4|7516.5|7514.7|7446.3|7444.5|0
1640615700000|2021-12-27 14:35:00|7516.6|7514.8|7533.1|7531.3|7543.3|7541.5|7506.9|7505.1|0
1640616000000|2021-12-27 14:40:00|7533.5|7531.7|7544|7542.2|7550.7|7548.9|7532.1|7530.3|0
1640616300000|2021-12-27 14:45:00|7544.2|7542.4|7537.1|7535.3|7547.8|7546|7521.8|7520|0
1640616600000|2021-12-27 14:50:00|7537|7535.2|7524.3|7522.5|7545.4|7543.6|7521|7519.2|0
1640616900000|2021-12-27 14:55:00|7524.8|7523|7533.3|7531.5|7536.6|7534.8|7521.8|7520|0
1640617200000|2021-12-27 15:00:00|7535.5|7533.7|7531.5|7529.7|7535.6|7533.8|7522.3|7520.5|0
1640617500000|2021-12-27 15:05:00|7531.9|7530.1|7549.7|7547.9|7552.8|7551|7525.8|7524|0
1640617800000|2021-12-27 15:10:00|7549|7547.2|7555.7|7553.9|7556|7554.2|7542.3|7540.5|0
1640618100000|2021-12-27 15:15:00|7555.2|7553.4|7550.5|7548.7|7557.3|7555.5|7537.5|7535.7|0
1640618400000|2021-12-27 15:20:00|7549.9|7548.1|7562.4|7560.6|7564.9|7563.1|7546.2|7544.4|0
1640618700000|2021-12-27 15:25:00|7562.8|7561|7564.8|7563|7565.1|7563.3|7555.6|7553.8|0
1640619000000|2021-12-27 15:30:00|7565.5|7563.7|7573.2|7571.4|7573.6|7571.8|7555.5|7553.7|0
1640619300000|2021-12-27 15:35:00|7573.4|7571.6|7576.8|7575|7577.4|7575.6|7571|7569.2|0
1640619600000|2021-12-27 15:40:00|7576.2|7574.4|7561.2|7559.4|7576.2|7574.4|7561|7559.2|0
1640619900000|2021-12-27 15:45:00|7560.8|7559|7558.2|7556.4|7563.3|7561.5|7552.3|7550.5|0
1640620200000|2021-12-27 15:50:00|7558.1|7556.3|7556.6|7554.8|7561.6|7559.8|7551.6|7549.8|0
1640620500000|2021-12-27 15:55:00|7555.9|7554.1|7565.9|7564.1|7566.8|7565|7555.9|7554.1|0
1640620800000|2021-12-27 16:00:00|7565.8|7564|7567.8|7566|7571.1|7569.3|7561.9|7560.1|0
1640621100000|2021-12-27 16:05:00|7568.1|7566.3|7559|7557.2|7568.1|7566.3|7555.8|7554|0
1640621400000|2021-12-27 16:10:00|7559.1|7557.3|7567.9|7566.1|7569.9|7568.1|7556.8|7555|0
1640621700000|2021-12-27 16:15:00|7567.8|7566|7550.2|7548.4|7569.9|7568.1|7550.2|7548.4|0
1640622000000|2021-12-27 16:20:00|7550.7|7548.9|7547.4|7545.6|7552.9|7551.1|7542.2|7540.4|0
1640622300000|2021-12-27 16:25:00|7547.2|7545.4|7560|7558.2|7560.8|7559|7547.2|7545.4|0
1640622600000|2021-12-27 16:30:00|7559.4|7557.6|7545.3|7543.5|7560.7|7558.9|7545.3|7543.5|0
1640622900000|2021-12-27 16:35:00|7545|7543.2|7548.8|7547|7549.7|7547.9|7539.8|7538|0
1640623200000|2021-12-27 16:40:00|7547.9|7546.1|7544.1|7542.3|7552.1|7550.3|7543.9|7542.1|0
1640623500000|2021-12-27 16:45:00|7544.2|7542.4|7534.2|7532.4|7544.6|7542.8|7533.6|7531.8|0
1640623800000|2021-12-27 16:50:00|7534.9|7533.1|7535|7533.2|7538.2|7536.4|7533|7531.2|0
1640624100000|2021-12-27 16:55:00|7535.2|7533.4|7539.9|7538.1|7541.4|7539.6|7533.7|7531.9|0
1640624400000|2021-12-27 17:00:00|7540.1|7538.3|7538.5|7536.7|7547|7545.2|7538.3|7536.5|0
1640624700000|2021-12-27 17:05:00|7538.8|7537|7536.4|7534.6|7541.9|7540.1|7534.8|7533|0
1640625000000|2021-12-27 17:10:00|7536.2|7534.4|7540.5|7538.7|7540.6|7538.8|7532.7|7530.9|0
1640625300000|2021-12-27 17:15:00|7541.2|7539.4|7534.8|7533|7541.2|7539.4|7533.9|7532.1|0
1640625600000|2021-12-27 17:20:00|7534.9|7533.1|7539|7537.2|7539.9|7538.1|7528.6|7526.8|0
1640625900000|2021-12-27 17:25:00|7538.8|7537|7543.5|7541.7|7543.5|7541.7|7537.9|7536.1|0
1640626200000|2021-12-27 17:30:00|7543.3|7541.5|7540.3|7538.5|7545.5|7543.7|7539.2|7537.4|0
1640626500000|2021-12-27 17:35:00|7540.1|7538.3|7540.8|7539|7541.5|7539.7|7537.8|7536|0
1640626800000|2021-12-27 17:40:00|7540.7|7538.9|7537.4|7535.6|7540.7|7538.9|7529.5|7527.7|0
1640627100000|2021-12-27 17:45:00|7537.8|7536|7537.8|7536|7538.6|7536.8|7533.7|7531.9|0
1640627400000|2021-12-27 17:50:00|7537.7|7535.9|7547.2|7545.4|7547.2|7545.4|7536.4|7534.6|0
1640627700000|2021-12-27 17:55:00|7547.3|7545.5|7546.1|7544.3|7548.5|7546.7|7544.4|7542.6|0
1640628000000|2021-12-27 18:00:00|7546|7544.2|7540.5|7538.7|7546.1|7544.3|7539.7|7537.9|0
1640628300000|2021-12-27 18:05:00|7541|7539.2|7544.4|7542.6|7546.1|7544.3|7539.7|7537.9|0
1640628600000|2021-12-27 18:10:00|7544.5|7542.7|7546|7544.2|7546.3|7544.5|7542.4|7540.6|0
1640628900000|2021-12-27 18:15:00|7546.3|7544.5|7547.2|7545.4|7548.5|7546.7|7544.8|7543|0
1640629200000|2021-12-27 18:20:00|7547.1|7545.3|7548.3|7546.5|7550.9|7549.1|7547.1|7545.3|0
1640629500000|2021-12-27 18:25:00|7548.4|7546.6|7547.8|7546|7550.6|7548.8|7547.2|7545.4|0
1640629800000|2021-12-27 18:30:00|7547.6|7545.8|7544.4|7542.6|7547.8|7546|7542.5|7540.7|0
1640630100000|2021-12-27 18:35:00|7544.6|7542.8|7546|7544.2|7548.9|7547.1|7544.6|7542.8|0
1640630400000|2021-12-27 18:40:00|7546.1|7544.3|7547|7545.2|7548.3|7546.5|7544.8|7543|0
1640630700000|2021-12-27 18:45:00|7546.8|7545|7546.5|7544.7|7548|7546.2|7543.4|7541.6|0
1640631000000|2021-12-27 18:50:00|7546.7|7544.9|7549|7547.2|7549.6|7547.8|7546.7|7544.9|0
1640631300000|2021-12-27 18:55:00|7549.1|7547.3|7552.8|7551|7553|7551.2|7548.3|7546.5|0
1640631600000|2021-12-27 19:00:00|7552.4|7550.6|7553.8|7552|7554|7552.2|7548.3|7546.5|0
1640631900000|2021-12-27 19:05:00|7553.7|7551.9|7549|7547.2|7554.1|7552.3|7547.7|7545.9|0
1640632200000|2021-12-27 19:10:00|7548.9|7547.1|7549.9|7548.1|7550|7548.2|7546.9|7545.1|0
1640632500000|2021-12-27 19:15:00|7549.7|7547.9|7553|7551.2|7554.5|7552.7|7547.9|7546.1|0
1640632800000|2021-12-27 19:20:00|7553.2|7551.4|7551.8|7550|7553.6|7551.8|7551.4|7549.6|0
1640633100000|2021-12-27 19:25:00|7551.9|7550.1|7556.2|7554.4|7556.2|7554.4|7551.6|7549.8|0
1640633400000|2021-12-27 19:30:00|7555.9|7554.1|7555|7553.2|7556.1|7554.3|7553.6|7551.8|0
1640633700000|2021-12-27 19:35:00|7555.1|7553.3|7554.1|7552.3|7556|7554.2|7552.9|7551.1|0
1640634000000|2021-12-27 19:40:00|7554.4|7552.6|7549.2|7547.4|7557.3|7555.5|7549.2|7547.4|0
1640634300000|2021-12-27 19:45:00|7548.1|7546.3|7552.5|7550.7|7554.6|7552.8|7544.1|7542.3|0
1640634600000|2021-12-27 19:50:00|7552.7|7550.9|7543|7541.2|7553|7551.2|7543|7541.2|0
1640634900000|2021-12-27 19:55:00|7543.5|7541.7|7545.4|7543.6|7546.7|7544.9|7539.9|7538.1|0
1640635200000|2021-12-27 20:00:00|7545.6|7543.8|7533.3|7531.5|7545.9|7544.1|7533.3|7531.5|0
1640635500000|2021-12-27 20:05:00|7533.1|7531.3|7538.1|7536.3|7540.2|7538.4|7533.1|7531.3|0
1640635800000|2021-12-27 20:10:00|7538|7536.2|7536.7|7534.9|7538.7|7536.9|7534.1|7532.3|0
1640636100000|2021-12-27 20:15:00|7537|7535.2|7535.6|7533.8|7537.8|7536|7532.7|7530.9|0
1640636400000|2021-12-27 20:20:00|7535.4|7533.6|7529.9|7528.1|7535.7|7533.9|7525.1|7523.3|0
1640636700000|2021-12-27 20:25:00|7529.7|7527.9|7534|7532.2|7536.9|7535.1|7529.7|7527.9|0
1640637000000|2021-12-27 20:30:00|7533.7|7531.9|7533|7531.2|7537.7|7535.9|7531.5|7529.7|0
1640637300000|2021-12-27 20:35:00|7533.1|7531.3|7524.9|7523.1|7533.4|7531.6|7523.2|7521.4|0
1640637600000|2021-12-27 20:40:00|7525.2|7523.4|7535.3|7533.5|7535.4|7533.6|7522.1|7520.3|0
1640637900000|2021-12-27 20:45:00|7535.4|7533.6|7536.1|7534.3|7537.7|7535.9|7534.4|7532.6|0
1640638200000|2021-12-27 20:50:00|7538.6|7536.8|7538.1|7536.3|7541.4|7539.6|7534.5|7532.7|0
1640638500000|2021-12-27 20:55:00|7537.9|7536.1|7540.4|7538.6|7540.8|7539|7537.2|7535.4|0
1640638800000|2021-12-27 21:00:00|7541|7538|7541.3|7538.3|7543|7540|7540.7|7537.7|0
1640639100000|2021-12-27 21:05:00|7541.6|7538.6|7541.3|7538.3|7542.2|7539.2|7540.9|7537.9|0
1640639400000|2021-12-27 21:10:00|7541.2|7538.2|7538.8|7535.8|7541.4|7538.4|7538.7|7535.7|0
1640639700000|2021-12-27 21:15:00|7538.5|7535.5|7540.4|7537.4|7540.4|7537.4|7538.1|7535.1|0
1640640000000|2021-12-27 21:20:00|7540.5|7537.5|7541.8|7538.8|7542.3|7539.3|7539.7|7536.7|0
1640640300000|2021-12-27 21:25:00|7541.7|7538.7|7543.4|7540.4|7543.6|7540.6|7541.6|7538.6|0
1640640600000|2021-12-27 21:30:00|7543.7|7540.7|7544.4|7541.4|7544.5|7541.5|7543.5|7540.5|0
1640640900000|2021-12-27 21:35:00|7544.6|7541.6|7545.5|7542.5|7545.9|7542.9|7544.1|7541.1|0
1640641200000|2021-12-27 21:40:00|7545.6|7542.6|7544.3|7541.3|7545.7|7542.7|7544.2|7541.2|0
1640641500000|2021-12-27 21:45:00|7544.5|7541.5|7545|7542|7545.2|7542.2|7544.1|7541.1|0
1640641800000|2021-12-27 21:50:00|7545.1|7542.1|7544.8|7541.8|7545.4|7542.4|7544.1|7541.1|0
1640642100000|2021-12-27 21:55:00|7544.7|7541.7|7544.3|7541.3|7545.1|7542.1|7544|7541|0
1640642400000|2021-12-27 22:00:00|7544.4|7541.4|7545.9|7542.9|7545.9|7542.9|7544.3|7541.3|0
1640642700000|2021-12-27 22:05:00|7546|7543|7545.5|7542.5|7546.5|7543.5|7545.2|7542.2|0
1640643000000|2021-12-27 22:10:00|7545.4|7542.4|7544.2|7541.2|7545.5|7542.5|7544|7541|0
1640643300000|2021-12-27 22:15:00|7544.1|7541.1|7544.8|7541.8|7545.1|7542.1|7544.1|7541.1|0
1640643600000|2021-12-27 22:20:00|7544.5|7541.5|7544.9|7541.9|7545.1|7542.1|7543.9|7540.9|0
1640643900000|2021-12-27 22:25:00|7545|7542|7545.6|7542.6|7545.7|7542.7|7544.5|7541.5|0
1640644200000|2021-12-27 22:30:00|7545.5|7542.5|7546.1|7543.1|7546.2|7543.2|7544.7|7541.7|0
1640644500000|2021-12-27 22:35:00|7546|7543|7546.3|7543.3|7546.4|7543.4|7545.6|7542.6|0
1640644800000|2021-12-27 22:40:00|7546.2|7543.2|7546|7543|7546.6|7543.6|7545.9|7542.9|0
1640645100000|2021-12-27 22:45:00|7546.2|7543.2|7544.8|7541.8|7546.3|7543.3|7543.5|7540.5|0
1640645400000|2021-12-27 22:50:00|7544.9|7541.9|7544.2|7541.2|7545.3|7542.3|7544.1|7541.1|0
1640645700000|2021-12-27 22:55:00|7544.1|7541.1|7544.4|7541.4|7544.7|7541.7|7543.6|7540.6|0
1640646000000|2021-12-27 23:00:00|7544.1|7541.1|7545.7|7542.7|7546.2|7543.2|7544|7541|0
1640646300000|2021-12-27 23:05:00|7545.8|7542.8|7544.9|7541.9|7545.9|7542.9|7544.6|7541.6|0
1640646600000|2021-12-27 23:10:00|7544.8|7541.8|7544.7|7541.7|7545.5|7542.5|7544.4|7541.4|0
1640646900000|2021-12-27 23:15:00|7543.4|7540.4|7543.5|7540.5|7544.5|7541.5|7542.9|7539.9|0
1640647200000|2021-12-27 23:20:00|7543.4|7540.4|7542.7|7539.7|7544.3|7541.3|7542.6|7539.6|0
1640647500000|2021-12-27 23:25:00|7543|7540|7541|7538|7543|7540|7541|7538|0
1640647800000|2021-12-27 23:30:00|7541.1|7538.1|7541.3|7538.3|7541.9|7538.9|7540.9|7537.9|0
1640648100000|2021-12-27 23:35:00|7541.4|7538.4|7540.7|7537.7|7541.4|7538.4|7540.1|7537.1|0
1640648400000|2021-12-27 23:40:00|7540.4|7537.4|7539.6|7536.6|7540.7|7537.7|7539.6|7536.6|0
1640648700000|2021-12-27 23:45:00|7539.4|7536.4|7540|7537|7540.3|7537.3|7539.4|7536.4|0
1640649000000|2021-12-27 23:50:00|7540.2|7537.2|7539.2|7536.2|7540.2|7537.2|7539|7536|0
1640649300000|2021-12-27 23:55:00|7539.1|7536.1|7538.9|7535.9|7539.2|7536.2|7538.7|7535.7|0
1640649600000|2021-12-28 00:00:00|7537.9|7534.9|7536.4|7533.4|7538|7535|7535.6|7532.6|0
1640649900000|2021-12-28 00:05:00|7536.3|7533.3|7536.3|7533.3|7536.3|7533.3|7534.7|7531.7|0
1640650200000|2021-12-28 00:10:00|7536.2|7533.2|7535.7|7532.7|7536.5|7533.5|7535.2|7532.2|0
1640650500000|2021-12-28 00:15:00|7535.8|7532.8|7536.3|7533.3|7537.4|7534.4|7535.7|7532.7|0
1640650800000|2021-12-28 00:20:00|7536.2|7533.2|7535.3|7532.3|7536.2|7533.2|7534.6|7531.6|0
1640651100000|2021-12-28 00:25:00|7535.5|7532.5|7535.9|7532.9|7535.9|7532.9|7535.4|7532.4|0
1640651400000|2021-12-28 00:30:00|7536.1|7533.1|7535.9|7532.9|7536.7|7533.7|7533.8|7530.8|0
1640651700000|2021-12-28 00:35:00|7535.7|7532.7|7534.2|7531.2|7535.8|7532.8|7533.9|7530.9|0
1640652000000|2021-12-28 00:40:00|7533.9|7530.9|7532.9|7529.9|7534.3|7531.3|7532.4|7529.4|0
1640652300000|2021-12-28 00:45:00|7533|7530|7531.7|7528.7|7533.1|7530.1|7531.5|7528.5|0
1640652600000|2021-12-28 00:50:00|7531.6|7528.6|7532|7529|7532.2|7529.2|7531.1|7528.1|0
1640652900000|2021-12-28 00:55:00|7532.1|7529.1|7535|7530|7535|7531.7|7531.6|7528.6|0
1640653200000|2021-12-28 01:00:00|7534.8|7529.8|7533.5|7528.5|7535.7|7530.7|7532.5|7527.5|0
1640653500000|2021-12-28 01:05:00|7533.4|7528.4|7532.3|7527.3|7533.4|7528.4|7530.7|7525.7|0
1640653800000|2021-12-28 01:10:00|7532.1|7527.1|7532.2|7527.2|7533.5|7528.5|7531.4|7526.4|0
1640654100000|2021-12-28 01:15:00|7532.1|7527.1|7529.8|7524.8|7532.7|7527.7|7528.1|7523.1|0
1640654400000|2021-12-28 01:20:00|7529.7|7524.7|7529.7|7524.7|7530|7525|7528.4|7523.4|0
1640654700000|2021-12-28 01:25:00|7529.8|7524.8|7528.5|7523.5|7529.8|7524.8|7527.7|7522.7|0
1640655000000|2021-12-28 01:30:00|7528.7|7523.7|7527.8|7522.8|7529.7|7524.7|7526.6|7521.6|0
1640655300000|2021-12-28 01:35:00|7527.7|7522.7|7529.1|7524.1|7529.8|7524.8|7527.1|7522.1|0
1640655600000|2021-12-28 01:40:00|7529.2|7524.2|7530.8|7525.8|7531.2|7526.2|7528|7523|0
1640655900000|2021-12-28 01:45:00|7530.6|7525.6|7530.2|7525.2|7531.7|7526.7|7530.2|7525.2|0
1640656200000|2021-12-28 01:50:00|7530.3|7525.3|7534.6|7529.6|7535.5|7530.5|7528.6|7523.6|0
1640656500000|2021-12-28 01:55:00|7534.7|7529.7|7533.6|7528.6|7535.5|7530.5|7532.5|7527.5|0
1640656800000|2021-12-28 02:00:00|7533.5|7528.5|7530.9|7525.9|7533.6|7528.6|7530.3|7525.3|0
1640657100000|2021-12-28 02:05:00|7531.2|7526.2|7532.1|7527.1|7532.3|7527.3|7531|7526|0
1640657400000|2021-12-28 02:10:00|7532.2|7527.2|7532.1|7527.1|7533.8|7528.8|7531.8|7526.8|0
1640657700000|2021-12-28 02:15:00|7532|7527|7528.3|7523.3|7532.2|7527.2|7528.1|7523.1|0
1640658000000|2021-12-28 02:20:00|7528.6|7523.6|7528.3|7523.3|7530.2|7525.2|7527.5|7522.5|0
1640658300000|2021-12-28 02:25:00|7528.2|7523.2|7529.5|7524.5|7529.5|7524.5|7527.3|7522.3|0
1640658600000|2021-12-28 02:30:00|7529.2|7524.2|7529.3|7524.3|7530|7525|7528|7523|0
1640658900000|2021-12-28 02:35:00|7529.4|7524.4|7531|7526|7531.4|7526.4|7529.1|7524.1|0
1640659200000|2021-12-28 02:40:00|7531.1|7526.1|7533.1|7528.1|7533.3|7528.3|7531|7526|0
1640659500000|2021-12-28 02:45:00|7533.2|7528.2|7531.5|7526.5|7533.7|7528.7|7531.5|7526.5|0
1640659800000|2021-12-28 02:50:00|7531.6|7526.6|7531.5|7526.5|7533|7528|7531.3|7526.3|0
1640660100000|2021-12-28 02:55:00|7531.3|7526.3|7530.8|7525.8|7532.2|7527.2|7530.2|7525.2|0
1640660400000|2021-12-28 03:00:00|7530.9|7525.9|7531.9|7526.9|7532.7|7527.7|7530.2|7525.2|0
1640660700000|2021-12-28 03:05:00|7532|7527|7532.5|7527.5|7532.9|7527.9|7531.3|7526.3|0
1640661000000|2021-12-28 03:10:00|7532.4|7527.4|7530.8|7525.8|7532.5|7527.5|7529.5|7524.5|0
1640661300000|2021-12-28 03:15:00|7530.7|7525.7|7529.7|7524.7|7531.5|7526.5|7529.4|7524.4|0
1640661600000|2021-12-28 03:20:00|7529.8|7524.8|7530.8|7525.8|7530.8|7525.8|7529.7|7524.7|0
1640661900000|2021-12-28 03:25:00|7530.9|7525.9|7532.1|7527.1|7532.6|7527.6|7530.7|7525.7|0
1640662200000|2021-12-28 03:30:00|7532.2|7527.2|7531.4|7526.4|7533.5|7528.5|7531.4|7526.4|0
1640662500000|2021-12-28 03:35:00|7531.3|7526.3|7532.9|7527.9|7532.9|7527.9|7531.1|7526.1|0
1640662800000|2021-12-28 03:40:00|7533|7528|7532.6|7527.6|7534.5|7529.5|7532.4|7527.4|0
1640663100000|2021-12-28 03:45:00|7532.7|7527.7|7534.3|7529.3|7535.1|7530.1|7532.1|7527.1|0
1640663400000|2021-12-28 03:50:00|7534.2|7529.2|7533|7528|7534.3|7529.3|7532.9|7527.9|0
1640663700000|2021-12-28 03:55:00|7532.9|7527.9|7533.1|7528.1|7533.4|7528.4|7532.7|7527.7|0
1640664000000|2021-12-28 04:00:00|7532.9|7527.9|7533|7528|7534.1|7529.1|7532.6|7527.6|0
1640664300000|2021-12-28 04:05:00|7532.9|7527.9|7533.4|7528.4|7533.4|7528.4|7532.1|7527.1|0
1640664600000|2021-12-28 04:10:00|7533.5|7528.5|7533.7|7528.7|7533.8|7528.8|7532.8|7527.8|0
1640664900000|2021-12-28 04:15:00|7533.6|7528.6|7534.5|7529.5|7534.7|7529.7|7533.2|7528.2|0
1640665200000|2021-12-28 04:20:00|7534.4|7529.4|7533.4|7528.4|7534.9|7529.9|7533.1|7528.1|0
1640665500000|2021-12-28 04:25:00|7533.5|7528.5|7535.5|7530.5|7536.1|7531.1|7533.4|7528.4|0
1640665800000|2021-12-28 04:30:00|7535.6|7530.6|7536.7|7531.7|7537.8|7532.8|7535.2|7530.2|0
1640666100000|2021-12-28 04:35:00|7536.8|7531.8|7536.3|7531.3|7537.2|7532.2|7535.6|7530.6|0
1640666400000|2021-12-28 04:40:00|7536.2|7531.2|7535.7|7530.7|7536.9|7531.9|7535.4|7530.4|0
1640666700000|2021-12-28 04:45:00|7535.6|7530.6|7534.8|7529.8|7535.8|7530.8|7534.6|7529.6|0
1640667000000|2021-12-28 04:50:00|7534.7|7529.7|7534.4|7529.4|7535.3|7530.3|7533.5|7528.5|0
1640667300000|2021-12-28 04:55:00|7534.3|7529.3|7534.8|7529.8|7535.2|7530.2|7534.3|7529.3|0
1640667600000|2021-12-28 05:00:00|7534.7|7529.7|7534.1|7529.1|7534.7|7529.7|7532.9|7527.9|0
1640667900000|2021-12-28 05:05:00|7534|7529|7533.9|7528.9|7534.4|7529.4|7533.4|7528.4|0
1640668200000|2021-12-28 05:10:00|7533.8|7528.8|7536.1|7531.1|7536.9|7531.9|7533.7|7528.7|0
1640668500000|2021-12-28 05:15:00|7536.2|7531.2|7536.7|7531.7|7537.4|7532.4|7535.6|7530.6|0
1640668800000|2021-12-28 05:20:00|7536.8|7531.8|7535|7530|7537.1|7532.1|7534.6|7529.6|0
1640669100000|2021-12-28 05:25:00|7535.2|7530.2|7535.7|7530.7|7536.3|7531.3|7534.1|7529.1|0
1640669400000|2021-12-28 05:30:00|7535.6|7530.6|7536.4|7531.4|7537.2|7532.2|7535.6|7530.6|0
1640669700000|2021-12-28 05:35:00|7536.2|7531.2|7539.3|7534.3|7539.4|7534.4|7536.2|7531.2|0
1640670000000|2021-12-28 05:40:00|7539.1|7534.1|7537.9|7532.9|7539.4|7534.4|7537.8|7532.8|0
1640670300000|2021-12-28 05:45:00|7538|7533|7538.6|7533.6|7539.3|7534.3|7537.3|7532.3|0
1640670600000|2021-12-28 05:50:00|7538.4|7533.4|7539.9|7534.9|7539.9|7534.9|7538.4|7533.4|0
1640670900000|2021-12-28 05:55:00|7539.7|7534.7|7540.1|7535.1|7540.2|7535.2|7539.3|7534.3|0
1640671200000|2021-12-28 06:00:00|7540|7535|7541.1|7536.1|7543.2|7538.2|7539|7534|0
1640671500000|2021-12-28 06:05:00|7541|7536|7536.8|7531.8|7541|7536|7536.6|7531.6|0
1640671800000|2021-12-28 06:10:00|7536.7|7531.7|7536.1|7531.1|7538.2|7533.2|7536|7531|0
1640672100000|2021-12-28 06:15:00|7536|7531|7536.9|7531.9|7539.1|7534.1|7535.9|7530.9|0
1640672400000|2021-12-28 06:20:00|7537|7532|7536.7|7531.7|7538.9|7533.9|7536.6|7531.6|0
1640672700000|2021-12-28 06:25:00|7536.5|7531.5|7539.6|7534.6|7539.9|7534.9|7536.4|7531.4|0
1640673000000|2021-12-28 06:30:00|7539.7|7534.7|7539.9|7534.9|7540.3|7535.3|7538|7533|0
1640673300000|2021-12-28 06:35:00|7540|7535|7539.1|7534.1|7540.4|7535.4|7538.5|7533.5|0
1640673600000|2021-12-28 06:40:00|7539.2|7534.2|7539.6|7534.6|7540.4|7535.4|7538.6|7533.6|0
1640673900000|2021-12-28 06:45:00|7539.5|7534.5|7539|7534|7539.7|7534.7|7538.6|7533.6|0
1640674200000|2021-12-28 06:50:00|7539.1|7534.1|7538.2|7533.2|7540.5|7535.5|7537.5|7532.5|0
1640674500000|2021-12-28 06:55:00|7538.3|7533.3|7540.2|7535.2|7541.1|7536.1|7537.5|7532.5|0
1640674800000|2021-12-28 07:00:00|7540|7535|7537|7532|7541.1|7536.1|7535.9|7530.9|0
1640675100000|2021-12-28 07:05:00|7536.9|7531.9|7534.6|7529.6|7538|7533|7534.2|7529.2|0
1640675400000|2021-12-28 07:10:00|7534.7|7529.7|7535.8|7530.8|7536.5|7531.5|7534.3|7529.3|0
1640675700000|2021-12-28 07:15:00|7536|7531|7534.8|7529.8|7536.5|7531.5|7534.8|7529.8|0
1640676000000|2021-12-28 07:20:00|7535.1|7530.1|7533.8|7528.8|7535.1|7530.1|7533.6|7528.6|0
1640676300000|2021-12-28 07:25:00|7533.9|7528.9|7532.9|7527.9|7534.3|7529.3|7532.7|7527.7|0
1640676600000|2021-12-28 07:30:00|7533|7528|7529.1|7524.1|7533.3|7528.3|7528.4|7523.4|0
1640676900000|2021-12-28 07:35:00|7529|7524|7529.1|7524.1|7530.5|7525.5|7527.9|7522.9|0
1640677200000|2021-12-28 07:40:00|7529.5|7524.5|7528.1|7523.1|7530|7525|7527.4|7522.4|0
1640677500000|2021-12-28 07:45:00|7528.2|7523.2|7531.9|7526.9|7531.9|7526.9|7528|7523|0
1640677800000|2021-12-28 07:50:00|7532|7527|7530.2|7525.2|7532.7|7527.7|7529.4|7524.4|0
1640678100000|2021-12-28 07:55:00|7530.4|7525.4|7531.3|7526.3|7532.1|7527.1|7529.3|7524.3|0
1640678400000|2021-12-28 08:00:00|7531.6|7526.6|7531.3|7526.3|7532.8|7527.8|7530.5|7525.5|0
1640678700000|2021-12-28 08:05:00|7531.2|7526.2|7535.8|7530.8|7535.8|7530.8|7530.5|7525.5|0
1640679000000|2021-12-28 08:10:00|7535.7|7530.7|7535.7|7530.7|7536.7|7531.7|7534.6|7529.6|0
1640679300000|2021-12-28 08:15:00|7535.8|7530.8|7539.1|7534.1|7539.2|7534.2|7535.5|7530.5|0
1640679600000|2021-12-28 08:20:00|7539|7534|7538.2|7533.2|7539.5|7534.5|7537.8|7532.8|0
1640679900000|2021-12-28 08:25:00|7538.3|7533.3|7547.3|7542.3|7552.6|7547.6|7537.9|7532.9|0
1640680200000|2021-12-28 08:30:00|7547.4|7542.4|7546.8|7541.8|7548.1|7543.1|7544.4|7539.4|0
1640680500000|2021-12-28 08:35:00|7546.7|7541.7|7544.7|7539.7|7546.9|7541.9|7543.1|7538.1|0
1640680800000|2021-12-28 08:40:00|7544.9|7539.9|7554.5|7549.5|7555.3|7550.3|7544.1|7539.1|0
1640681100000|2021-12-28 08:45:00|7554.6|7549.6|7580|7575|7581.3|7576.3|7554.5|7549.5|0
1640681400000|2021-12-28 08:50:00|7579.9|7574.9|7581.9|7576.9|7584.9|7579.9|7577.6|7572.6|0
1640681700000|2021-12-28 08:55:00|7582.1|7577.1|7585.2|7580.2|7587|7582|7580.8|7575.8|0
1640682000000|2021-12-28 09:00:00|7585.1|7580.1|7557.2|7554.2|7586.1|7581.1|7545|7542|0
1640682300000|2021-12-28 09:05:00|7557|7554|7563|7560|7563.5|7560.5|7556.2|7553.2|0
1640682600000|2021-12-28 09:10:00|7563.1|7560.1|7567.6|7564.6|7570.9|7567.9|7561|7558|0
1640682900000|2021-12-28 09:15:00|7568.2|7565.2|7569.1|7566.1|7570.1|7567.1|7564.1|7561.1|0
1640683200000|2021-12-28 09:20:00|7568.8|7565.8|7572.8|7569.8|7574.9|7571.9|7568.4|7565.4|0
1640683500000|2021-12-28 09:25:00|7572.7|7569.7|7573.4|7570.4|7580.7|7577.7|7571.7|7568.7|0
1640683800000|2021-12-28 09:30:00|7573.6|7570.6|7571.4|7568.4|7573.7|7570.7|7570.5|7567.5|0
1640684100000|2021-12-28 09:35:00|7571.3|7568.3|7575.8|7572.8|7576.6|7573.6|7571.3|7568.3|0
1640684400000|2021-12-28 09:40:00|7576.5|7573.5|7573.7|7570.7|7576.8|7573.8|7572.7|7569.7|0
1640684700000|2021-12-28 09:45:00|7573.5|7570.5|7575.1|7572.1|7575.2|7572.2|7572.7|7569.7|0
1640685000000|2021-12-28 09:50:00|7574.8|7571.8|7574.5|7571.5|7574.8|7571.8|7574.5|7571.5|0
1640685300000|2021-12-28 09:55:00|7575.4|7572.4|7575.9|7572.9|7576.1|7573.1|7573.9|7570.9|0
1640685600000|2021-12-28 10:00:00|7575.7|7572.7|7577.9|7574.9|7578.1|7575.1|7575.6|7572.6|0
1640685900000|2021-12-28 10:05:00|7577.8|7574.8|7581.6|7578.6|7583.9|7580.9|7577.3|7574.3|0
1640686200000|2021-12-28 10:10:00|7581.5|7578.5|7580.6|7577.6|7582|7579|7579.8|7576.8|0
1640686500000|2021-12-28 10:15:00|7580.8|7577.8|7580.3|7577.3|7582|7579|7579.4|7576.4|0
1640686800000|2021-12-28 10:20:00|7580.4|7577.4|7578.6|7575.6|7584.5|7581.5|7577.4|7574.4|0
1640687100000|2021-12-28 10:25:00|7578.8|7575.8|7578.7|7575.7|7580.9|7577.9|7577.7|7574.7|0
1640687400000|2021-12-28 10:30:00|7578.6|7575.6|7578.5|7575.5|7579.5|7576.5|7575.6|7572.6|0
1640687700000|2021-12-28 10:35:00|7578|7575|7579|7576|7579.4|7576.4|7575.3|7572.3|0
1640688000000|2021-12-28 10:40:00|7578.9|7575.9|7577.3|7574.3|7581.1|7578.1|7576.8|7573.8|0
1640688300000|2021-12-28 10:45:00|7577.2|7574.2|7577.2|7574.2|7578.9|7575.9|7577.1|7574.1|0
1640688600000|2021-12-28 10:50:00|7577.3|7574.3|7577.6|7574.6|7578.1|7575.1|7576|7573|0
1640688900000|2021-12-28 10:55:00|7577.9|7574.9|7578.8|7575.8|7580.4|7577.4|7576.9|7573.9|0
1640689200000|2021-12-28 11:00:00|7578.9|7575.9|7577.7|7574.7|7578.9|7575.9|7577.1|7574.1|0
1640689500000|2021-12-28 11:05:00|7577.6|7574.6|7577.1|7574.1|7577.7|7574.7|7576.9|7573.9|0
1640689800000|2021-12-28 11:10:00|7577|7574|7577.6|7574.6|7580.7|7577.7|7576.9|7573.9|0
1640690100000|2021-12-28 11:15:00|7577.4|7574.4|7578.9|7575.9|7578.9|7575.9|7577.3|7574.3|0
1640690400000|2021-12-28 11:20:00|7579|7576|7579.8|7576.8|7579.8|7576.8|7578.7|7575.7|0
1640690700000|2021-12-28 11:25:00|7579.7|7576.7|7579.7|7576.7|7579.8|7576.8|7578.8|7575.8|0
1640691000000|2021-12-28 11:30:00|7579.6|7576.6|7578.6|7575.6|7581|7578|7578.6|7575.6|0
1640691300000|2021-12-28 11:35:00|7578.8|7575.8|7578.9|7575.9|7579.1|7576.1|7578.3|7575.3|0
1640691600000|2021-12-28 11:40:00|7579.1|7576.1|7574.6|7571.6|7579.1|7576.1|7574.4|7571.4|0
1640691900000|2021-12-28 11:45:00|7574.5|7571.5|7574.9|7571.9|7576|7573|7574.4|7571.4|0
1640692200000|2021-12-28 11:50:00|7575.2|7572.2|7574.3|7571.3|7576.5|7573.5|7573.8|7570.8|0
1640692500000|2021-12-28 11:55:00|7574|7571|7573.7|7570.7|7574.3|7571.3|7572.1|7569.1|0
1640692800000|2021-12-28 12:00:00|7568.1|7565.1|7566.7|7563.7|7570.5|7567.5|7565.5|7562.5|0
1640693100000|2021-12-28 12:05:00|7566.9|7563.9|7567.3|7564.3|7567.3|7564.3|7565.5|7562.5|0
1640693400000|2021-12-28 12:10:00|7567.4|7564.4|7571|7568|7571|7568|7567.2|7564.2|0
1640693700000|2021-12-28 12:15:00|7570.4|7567.4|7571.3|7568.3|7573.1|7570.1|7570.4|7567.4|0
1640694000000|2021-12-28 12:20:00|7571.4|7568.4|7575.7|7572.7|7576.2|7573.2|7571.3|7568.3|0
1640694300000|2021-12-28 12:25:00|7575.6|7572.6|7576.8|7573.8|7576.8|7573.8|7575.1|7572.1|0
1640694600000|2021-12-28 12:30:00|7577.1|7574.1|7577.8|7574.8|7577.8|7574.8|7575.9|7572.9|0
1640694900000|2021-12-28 12:35:00|7578.1|7575.1|7579.3|7576.3|7579.8|7576.8|7578|7575|0
1640695200000|2021-12-28 12:40:00|7579.4|7576.4|7583|7580|7583.3|7580.3|7578.8|7575.8|0
1640695500000|2021-12-28 12:45:00|7582.9|7579.9|7582.7|7579.7|7583.7|7580.7|7582.2|7579.2|0
1640695800000|2021-12-28 12:50:00|7582.6|7579.6|7581.5|7578.5|7583|7580|7581.3|7578.3|0
1640696100000|2021-12-28 12:55:00|7581.4|7578.4|7581.7|7578.7|7583.5|7580.5|7581|7578|0
1640696400000|2021-12-28 13:00:00|7581.8|7578.8|7583.4|7580.4|7583.5|7580.5|7580.4|7577.4|0
1640696700000|2021-12-28 13:05:00|7583.7|7580.7|7580|7577|7583.7|7580.7|7579.7|7576.7|0
1640697000000|2021-12-28 13:10:00|7579.9|7576.9|7576.6|7573.6|7579.9|7576.9|7576.6|7573.6|0
1640697300000|2021-12-28 13:15:00|7576.8|7573.8|7577.1|7574.1|7577.3|7574.3|7574.9|7571.9|0
1640697600000|2021-12-28 13:20:00|7577|7574|7578.1|7575.1|7578.2|7575.2|7576.9|7573.9|0
1640697900000|2021-12-28 13:25:00|7578.3|7575.3|7578|7575|7578.5|7575.5|7577.4|7574.4|0
1640698200000|2021-12-28 13:30:00|7577.9|7574.9|7575.6|7572.6|7578.8|7575.8|7575.6|7572.6|0
1640698500000|2021-12-28 13:35:00|7575.1|7572.1|7575.1|7572.1|7575.9|7572.9|7574.5|7571.5|0
1640698800000|2021-12-28 13:40:00|7575.2|7572.2|7575.3|7572.3|7575.5|7572.5|7573.6|7570.6|0
1640699100000|2021-12-28 13:45:00|7575.4|7572.4|7573.8|7570.8|7576|7573|7573.2|7570.2|0
1640699400000|2021-12-28 13:50:00|7573.7|7570.7|7568.1|7565.1|7575|7572|7568|7565|0
1640699700000|2021-12-28 13:55:00|7568.2|7565.2|7564.6|7561.6|7568.3|7565.3|7564.6|7561.6|0
1640700000000|2021-12-28 14:00:00|7564.4|7561.4|7562.7|7559.7|7565|7562|7561.8|7558.8|0
1640700300000|2021-12-28 14:05:00|7562.8|7559.8|7554.7|7551.7|7563.5|7560.5|7553.7|7550.7|0
1640700600000|2021-12-28 14:10:00|7554.8|7551.8|7557.2|7554.2|7558|7555|7553|7550|0
1640700900000|2021-12-28 14:15:00|7557|7554|7558|7555|7558.2|7555.2|7555.6|7552.6|0
1640701200000|2021-12-28 14:20:00|7558.1|7555.1|7555.9|7552.9|7558.6|7555.6|7555.9|7552.9|0
1640701500000|2021-12-28 14:25:00|7557.6|7554.6|7559|7556|7560.2|7557.2|7554.5|7551.5|0
1640701800000|2021-12-28 14:30:00|7558.6|7555.6|7532.6|7530.8|7559.2|7556.2|7522.5|7520.7|11
1640702100000|2021-12-28 14:35:00|7534.7|7532.9|7495.3|7493.5|7535.5|7533.7|7494.1|7492.3|0
1640702400000|2021-12-28 14:40:00|7495.2|7493.4|7529.7|7527.9|7538.8|7537|7494.6|7492.8|0
1640702700000|2021-12-28 14:45:00|7529.6|7527.8|7516.9|7515.1|7535.4|7533.6|7508.6|7506.8|0
1640703000000|2021-12-28 14:50:00|7516.8|7515|7524.2|7522.4|7526.9|7525.1|7502.4|7500.6|0
1640703300000|2021-12-28 14:55:00|7524.7|7522.9|7524.7|7522.9|7534.8|7533|7521.2|7519.4|0
1640703600000|2021-12-28 15:00:00|7525.9|7524.1|7522.1|7520.3|7533.1|7531.3|7515.9|7514.1|0
1640703900000|2021-12-28 15:05:00|7522|7520.2|7492|7490.2|7527.7|7525.9|7492|7490.2|0
1640704200000|2021-12-28 15:10:00|7491.8|7490|7481.9|7480.1|7505.1|7503.3|7477.7|7475.9|0
1640704500000|2021-12-28 15:15:00|7482|7480.2|7474.2|7472.4|7489.4|7487.6|7474|7472.2|0
1640704800000|2021-12-28 15:20:00|7473|7471.2|7497.2|7495.4|7503.3|7501.5|7473|7471.2|0
1640705100000|2021-12-28 15:25:00|7496.7|7494.9|7511.8|7510|7513.3|7511.5|7493|7491.2|0
1640705400000|2021-12-28 15:30:00|7511.5|7509.7|7517.4|7515.6|7519.5|7517.7|7506.1|7504.3|0
1640705700000|2021-12-28 15:35:00|7517.3|7515.5|7507|7505.2|7527.7|7525.9|7503.6|7501.8|0
1640706000000|2021-12-28 15:40:00|7507.4|7505.6|7498.2|7496.4|7511.1|7509.3|7493.6|7491.8|0
1640706300000|2021-12-28 15:45:00|7498.3|7496.5|7506.1|7504.3|7510|7508.2|7491.1|7489.3|0
1640706600000|2021-12-28 15:50:00|7506.2|7504.4|7497.4|7495.6|7511|7509.2|7495.6|7493.8|0
1640706900000|2021-12-28 15:55:00|7497.2|7495.4|7503.5|7501.7|7505.4|7503.6|7495.7|7493.9|0
1640707200000|2021-12-28 16:00:00|7503.9|7502.1|7514.3|7512.5|7515.3|7513.5|7501.7|7499.9|0
1640707500000|2021-12-28 16:05:00|7514.5|7512.7|7501.5|7499.7|7516|7514.2|7500.6|7498.8|0
1640707800000|2021-12-28 16:10:00|7501.2|7499.4|7501.4|7499.6|7508.9|7507.1|7499.8|7498|0
1640708100000|2021-12-28 16:15:00|7501.3|7499.5|7496.4|7494.6|7502.7|7500.9|7494.5|7492.7|0
1640708400000|2021-12-28 16:20:00|7496.3|7494.5|7492.8|7491|7505.3|7503.5|7490.5|7488.7|0
1640708700000|2021-12-28 16:25:00|7493|7491.2|7497.4|7495.6|7502.6|7500.8|7487.2|7485.4|0
1640709000000|2021-12-28 16:30:00|7497.6|7495.8|7491.7|7489.9|7500.2|7498.4|7488.7|7486.9|0
1640709300000|2021-12-28 16:35:00|7491.1|7489.3|7483.4|7481.6|7491.1|7489.3|7477.6|7475.8|0
1640709600000|2021-12-28 16:40:00|7483.6|7481.8|7481.1|7479.3|7489.8|7488|7478.8|7477|0
1640709900000|2021-12-28 16:45:00|7481.5|7479.7|7489.3|7487.5|7491|7489.2|7478.3|7476.5|0
1640710200000|2021-12-28 16:50:00|7489.5|7487.7|7505.7|7503.9|7506.1|7504.3|7488.3|7486.5|0
1640710500000|2021-12-28 16:55:00|7506.2|7504.4|7507.5|7505.7|7510.1|7508.3|7502.4|7500.6|0
1640710800000|2021-12-28 17:00:00|7507.7|7505.9|7506.4|7504.6|7509.6|7507.8|7499.3|7497.5|0
1640711100000|2021-12-28 17:05:00|7506.3|7504.5|7503.3|7501.5|7508|7506.2|7502.3|7500.5|0
1640711400000|2021-12-28 17:10:00|7503.4|7501.6|7503.4|7501.6|7508.6|7506.8|7500.8|7499|0
1640711700000|2021-12-28 17:15:00|7503.5|7501.7|7503.5|7501.7|7507.1|7505.3|7499.7|7497.9|0
1640712000000|2021-12-28 17:20:00|7503.7|7501.9|7508.1|7506.3|7508.5|7506.7|7502.1|7500.3|0
1640712300000|2021-12-28 17:25:00|7508.3|7506.5|7495|7493.2|7514.8|7513|7494.6|7492.8|0
1640712600000|2021-12-28 17:30:00|7495.1|7493.3|7475.5|7473.7|7499.5|7497.7|7475.4|7473.6|0
1640712900000|2021-12-28 17:35:00|7475.4|7473.6|7478.7|7476.9|7485.1|7483.3|7475.4|7473.6|0
1640713200000|2021-12-28 17:40:00|7478.5|7476.7|7479.2|7477.4|7483.4|7481.6|7476.4|7474.6|0
1640713500000|2021-12-28 17:45:00|7479.3|7477.5|7476.9|7475.1|7481.2|7479.4|7476.1|7474.3|0
1640713800000|2021-12-28 17:50:00|7477.9|7476.1|7482.5|7480.7|7488.4|7486.6|7476.6|7474.8|0
1640714100000|2021-12-28 17:55:00|7482.7|7480.9|7483|7481.2|7484.6|7482.8|7479.9|7478.1|0
1640714400000|2021-12-28 18:00:00|7482.6|7480.8|7486.4|7484.6|7486.4|7484.6|7474.9|7473.1|0
1640714700000|2021-12-28 18:05:00|7486.3|7484.5|7484.1|7482.3|7486.3|7484.5|7478.8|7477|0
1640715000000|2021-12-28 18:10:00|7484|7482.2|7481.2|7479.4|7487.6|7485.8|7478.8|7477|0
1640715300000|2021-12-28 18:15:00|7481.4|7479.6|7479.3|7477.5|7484|7482.2|7478.6|7476.8|0
1640715600000|2021-12-28 18:20:00|7479.4|7477.6|7476.1|7474.3|7482.8|7481|7470.9|7469.1|0
1640715900000|2021-12-28 18:25:00|7476|7474.2|7485.1|7483.3|7485.7|7483.9|7471.9|7470.1|0
1640716200000|2021-12-28 18:30:00|7485|7483.2|7477.5|7475.7|7485.1|7483.3|7476.1|7474.3|0
1640716500000|2021-12-28 18:35:00|7477.6|7475.8|7476.9|7475.1|7479.2|7477.4|7475.5|7473.7|0
1640716800000|2021-12-28 18:40:00|7476.8|7475|7475.7|7473.9|7482.1|7480.3|7472|7470.2|0
1640717100000|2021-12-28 18:45:00|7475.3|7473.5|7478.2|7476.4|7479.2|7477.4|7472|7470.2|0
1640717400000|2021-12-28 18:50:00|7478.3|7476.5|7478.9|7477.1|7480.9|7479.1|7476.1|7474.3|0
1640717700000|2021-12-28 18:55:00|7479.1|7477.3|7484.8|7483|7484.8|7483|7475.4|7473.6|0
1640718000000|2021-12-28 19:00:00|7484.6|7482.8|7466.6|7464.8|7484.6|7482.8|7466.3|7464.5|0
1640718300000|2021-12-28 19:05:00|7466.3|7464.5|7465.8|7464|7472.1|7470.3|7465.8|7464|0
1640718600000|2021-12-28 19:10:00|7466|7464.2|7472|7470.2|7472.6|7470.8|7465.7|7463.9|0
1640718900000|2021-12-28 19:15:00|7472.1|7470.3|7478.1|7476.3|7482.6|7480.8|7472.1|7470.3|0
1640719200000|2021-12-28 19:20:00|7478.4|7476.6|7481.3|7479.5|7485|7483.2|7477.5|7475.7|0
1640719500000|2021-12-28 19:25:00|7481.6|7479.8|7484.6|7482.8|7489.4|7487.6|7478.7|7476.9|0
1640719800000|2021-12-28 19:30:00|7484.5|7482.7|7484|7482.2|7489.2|7487.4|7483|7481.2|0
1640720100000|2021-12-28 19:35:00|7484.2|7482.4|7487.7|7485.9|7488.2|7486.4|7482.8|7481|0
1640720400000|2021-12-28 19:40:00|7487.5|7485.7|7486.6|7484.8|7488.3|7486.5|7485.8|7484|0
1640720700000|2021-12-28 19:45:00|7487.1|7485.3|7484.3|7482.5|7487.2|7485.4|7478|7476.2|0
1640721000000|2021-12-28 19:50:00|7484.2|7482.4|7491.9|7490.1|7494.7|7492.9|7479.7|7477.9|0
1640721300000|2021-12-28 19:55:00|7491.8|7490|7494.1|7492.3|7495.2|7493.4|7487.1|7485.3|0
1640721600000|2021-12-28 20:00:00|7494.2|7492.4|7480.7|7478.9|7494.2|7492.4|7479.6|7477.8|0
1640721900000|2021-12-28 20:05:00|7480.8|7479|7486.7|7484.9|7486.8|7485|7476.3|7474.5|0
1640722200000|2021-12-28 20:10:00|7486.9|7485.1|7493.3|7491.5|7493.8|7492|7484.1|7482.3|0
1640722500000|2021-12-28 20:15:00|7493.2|7491.4|7491.9|7490.1|7494.5|7492.7|7486.2|7484.4|0
1640722800000|2021-12-28 20:20:00|7492|7490.2|7496.9|7495.1|7499.7|7497.9|7490|7488.2|0
1640723100000|2021-12-28 20:25:00|7497|7495.2|7492.6|7490.8|7499.3|7497.5|7491.5|7489.7|0
1640723400000|2021-12-28 20:30:00|7492.9|7491.1|7492.4|7490.6|7499.7|7497.9|7487.4|7485.6|0
1640723700000|2021-12-28 20:35:00|7491.9|7490.1|7500.7|7498.9|7503|7501.2|7491.9|7490.1|0
1640724000000|2021-12-28 20:40:00|7500.6|7498.8|7501.7|7499.9|7506.8|7505|7498.6|7496.8|0
1640724300000|2021-12-28 20:45:00|7501.6|7499.8|7496|7494.2|7505.8|7504|7495.1|7493.3|0
1640724600000|2021-12-28 20:50:00|7495.9|7494.1|7482.3|7480.5|7495.9|7494.1|7478.6|7476.8|0
1640724900000|2021-12-28 20:55:00|7482.9|7481.1|7484.3|7482.5|7485.4|7483.6|7477|7475.2|0
1640725200000|2021-12-28 21:00:00|7484.9|7481.9|7495|7492|7495|7492|7476.7|7473.7|0
1640725500000|2021-12-28 21:05:00|7495.1|7492.1|7494.8|7491.8|7496.6|7493.6|7493.8|7490.8|0
1640725800000|2021-12-28 21:10:00|7494.7|7491.7|7494.2|7491.2|7494.9|7491.9|7493.7|7490.7|0
1640726100000|2021-12-28 21:15:00|7494.1|7491.1|7494.4|7491.4|7494.7|7491.7|7493.6|7490.6|0
1640726400000|2021-12-28 21:20:00|7494.5|7491.5|7493.5|7490.5|7494.5|7491.5|7492.9|7489.9|0
1640726700000|2021-12-28 21:25:00|7493.2|7490.2|7494.1|7491.1|7494.3|7491.3|7493.2|7490.2|0
1640727000000|2021-12-28 21:30:00|7494|7491|7493.8|7490.8|7494|7491|7493.3|7490.3|0
1640727300000|2021-12-28 21:35:00|7493.7|7490.7|7493.7|7490.7|7493.9|7490.9|7493.5|7490.5|0
1640727600000|2021-12-28 21:40:00|7493.4|7490.4|7493.1|7490.1|7493.6|7490.6|7493|7490|0
1640727900000|2021-12-28 21:45:00|7493.4|7490.4|7493.6|7490.6|7493.7|7490.7|7493|7490|0
1640728200000|2021-12-28 21:50:00|7493.7|7490.7|7493.6|7490.6|7493.9|7490.9|7493.4|7490.4|0
1640728500000|2021-12-28 21:55:00|7493.7|7490.7|7493|7490|7493.7|7490.7|7493|7490|0
1640728800000|2021-12-28 22:00:00|7492.9|7489.9|7493.3|7490.3|7493.4|7490.4|7492.7|7489.7|0
1640729100000|2021-12-28 22:05:00|7493.2|7490.2|7493.3|7490.3|7493.4|7490.4|7492.9|7489.9|0
1640729400000|2021-12-28 22:10:00|7493.2|7490.2|7493.3|7490.3|7493.6|7490.6|7493.2|7490.2|0
1640729700000|2021-12-28 22:15:00|7493.2|7490.2|7492.8|7489.8|7493.7|7490.7|7492.8|7489.8|0
1640730000000|2021-12-28 22:20:00|7492.6|7489.6|7492.8|7489.8|7492.8|7489.8|7492.2|7489.2|0
1640730300000|2021-12-28 22:25:00|7492.2|7489.2|7491.8|7488.8|7492.2|7489.2|7491.7|7488.7|0
1640730600000|2021-12-28 22:30:00|7491.9|7488.9|7490.8|7487.8|7492.2|7489.2|7490.7|7487.7|0
1640730900000|2021-12-28 22:35:00|7490.7|7487.7|7490.8|7487.8|7491.1|7488.1|7490.4|7487.4|0
1640731200000|2021-12-28 22:40:00|7490.7|7487.7|7492.1|7489.1|7492.1|7489.1|7490.7|7487.7|0
1640731500000|2021-12-28 22:45:00|7492.2|7489.2|7491.5|7488.5|7492.2|7489.2|7491.5|7488.5|0
1640731800000|2021-12-28 22:50:00|7491.3|7488.3|7491|7488|7491.4|7488.4|7491|7488|0
1640732100000|2021-12-28 22:55:00|7490.9|7487.9|7490.1|7487.1|7491.2|7488.2|7490|7487|0
1640732400000|2021-12-28 23:00:00|7490.2|7487.2|7491.8|7488.8|7492.4|7489.4|7490.1|7487.1|0
1640732700000|2021-12-28 23:05:00|7491.3|7488.3|7491.1|7488.1|7491.9|7488.9|7490.7|7487.7|0
1640733000000|2021-12-28 23:10:00|7491.2|7488.2|7492.1|7489.1|7492.3|7489.3|7491|7488|0
1640733300000|2021-12-28 23:15:00|7492.3|7489.3|7493.5|7490.5|7493.5|7490.5|7491.7|7488.7|0
1640733600000|2021-12-28 23:20:00|7493.2|7490.2|7494.3|7491.3|7494.5|7491.5|7493.2|7490.2|0
1640733900000|2021-12-28 23:25:00|7494.5|7491.5|7494.7|7491.7|7494.9|7491.9|7494.2|7491.2|0
1640734200000|2021-12-28 23:30:00|7494.9|7491.9|7497.4|7494.4|7498.3|7495.3|7494.3|7491.3|0
1640734500000|2021-12-28 23:35:00|7497.3|7494.3|7498.5|7495.5|7498.9|7495.9|7497.2|7494.2|0
1640734800000|2021-12-28 23:40:00|7498.4|7495.4|7498.5|7495.5|7498.6|7495.6|7497.9|7494.9|0
1640735100000|2021-12-28 23:45:00|7498.4|7495.4|7501.4|7498.4|7501.5|7498.5|7498.1|7495.1|0
1640735400000|2021-12-28 23:50:00|7501.5|7498.5|7503.7|7500.7|7503.7|7500.7|7501.4|7498.4|0
1640735700000|2021-12-28 23:55:00|7503.6|7500.6|7503.4|7500.4|7504.3|7501.3|7503.2|7500.2|0
1640736000000|2021-12-29 00:00:00|7503.6|7500.6|7503.8|7500.8|7504.7|7501.7|7503.3|7500.3|0
1640736300000|2021-12-29 00:05:00|7503.9|7500.9|7504|7501|7504.6|7501.6|7503.7|7500.7|0
1640736600000|2021-12-29 00:10:00|7503.7|7500.7|7504.5|7501.5|7504.6|7501.6|7503.7|7500.7|0
1640736900000|2021-12-29 00:15:00|7504.7|7501.7|7504.4|7501.4|7505.4|7502.4|7504.3|7501.3|0
1640737200000|2021-12-29 00:20:00|7504.3|7501.3|7504.1|7501.1|7504.5|7501.5|7503.9|7500.9|0
1640737500000|2021-12-29 00:25:00|7503.9|7500.9|7503|7500|7504.1|7501.1|7503|7500|0
1640737800000|2021-12-29 00:30:00|7503.1|7500.1|7502.4|7499.4|7503.4|7500.4|7501.9|7498.9|0
1640738100000|2021-12-29 00:35:00|7502.6|7499.6|7502.5|7499.5|7503.3|7500.3|7502.1|7499.1|0
1640738400000|2021-12-29 00:40:00|7502.2|7499.2|7504|7501|7504.4|7501.4|7502.2|7499.2|0
1640738700000|2021-12-29 00:45:00|7504.3|7501.3|7507.6|7504.6|7507.6|7504.6|7504.3|7501.3|0
1640739000000|2021-12-29 00:50:00|7507.7|7504.7|7508|7505|7508.4|7505.4|7507.1|7504.1|0
1640739300000|2021-12-29 00:55:00|7508.1|7505.1|7511.2|7506.2|7511.2|7507.2|7507.6|7504.6|0
1640739600000|2021-12-29 01:00:00|7511.5|7506.5|7512.9|7507.9|7514.9|7509.9|7510.7|7505.7|0
1640739900000|2021-12-29 01:05:00|7513.1|7508.1|7513.3|7508.3|7515.2|7510.2|7512.8|7507.8|0
1640740200000|2021-12-29 01:10:00|7513.4|7508.4|7512.4|7507.4|7514.9|7509.9|7512|7507|0
1640740500000|2021-12-29 01:15:00|7512.5|7507.5|7509|7504|7513.5|7508.5|7508.3|7503.3|0
1640740800000|2021-12-29 01:20:00|7509.1|7504.1|7509.5|7504.5|7511|7506|7508.8|7503.8|0
1640741100000|2021-12-29 01:25:00|7509.4|7504.4|7509.2|7504.2|7511.3|7506.3|7509|7504|0
1640741400000|2021-12-29 01:30:00|7509.1|7504.1|7500.5|7495.5|7509.2|7504.2|7498.9|7493.9|0
1640741700000|2021-12-29 01:35:00|7500.7|7495.7|7501.6|7496.6|7502.9|7497.9|7499.7|7494.7|0
1640742000000|2021-12-29 01:40:00|7501.5|7496.5|7501.6|7496.6|7503.2|7498.2|7499.4|7494.4|0
1640742300000|2021-12-29 01:45:00|7501.3|7496.3|7500.7|7495.7|7502.1|7497.1|7498.7|7493.7|0
1640742600000|2021-12-29 01:50:00|7500.2|7495.2|7500.4|7495.4|7502.1|7497.1|7499.6|7494.6|0
1640742900000|2021-12-29 01:55:00|7500.5|7495.5|7494.1|7489.1|7500.8|7495.8|7492.5|7487.5|0
1640743200000|2021-12-29 02:00:00|7494.2|7489.2|7494.3|7489.3|7494.7|7489.7|7490.8|7485.8|0
1640743500000|2021-12-29 02:05:00|7494.4|7489.4|7495.8|7490.8|7495.9|7490.9|7492.9|7487.9|0
1640743800000|2021-12-29 02:10:00|7495.7|7490.7|7496|7491|7496.8|7491.8|7495.5|7490.5|0
1640744100000|2021-12-29 02:15:00|7495.9|7490.9|7496.6|7491.6|7497.6|7492.6|7495.5|7490.5|0
1640744400000|2021-12-29 02:20:00|7496.7|7491.7|7498|7493|7498|7493|7496.4|7491.4|0
1640744700000|2021-12-29 02:25:00|7497.9|7492.9|7498.4|7493.4|7498.9|7493.9|7496.5|7491.5|0
1640745000000|2021-12-29 02:30:00|7498.3|7493.3|7500.5|7495.5|7500.7|7495.7|7497.3|7492.3|0
1640745300000|2021-12-29 02:35:00|7500.6|7495.6|7506.3|7501.3|7507.4|7502.4|7500.5|7495.5|0
1640745600000|2021-12-29 02:40:00|7506.4|7501.4|7506.4|7501.4|7507.2|7502.2|7504.4|7499.4|0
1640745900000|2021-12-29 02:45:00|7506.2|7501.2|7505.5|7500.5|7506.4|7501.4|7504.5|7499.5|0
1640746200000|2021-12-29 02:50:00|7505.4|7500.4|7510|7505|7510|7505|7504.7|7499.7|0
1640746500000|2021-12-29 02:55:00|7510.1|7505.1|7509.6|7504.6|7510.8|7505.8|7507.7|7502.7|0
1640746800000|2021-12-29 03:00:00|7509.7|7504.7|7508.1|7503.1|7510|7505|7507.8|7502.8|0
1640747100000|2021-12-29 03:05:00|7508|7503|7509.3|7504.3|7510.1|7505.1|7507.8|7502.8|0
1640747400000|2021-12-29 03:10:00|7509.4|7504.4|7510.2|7505.2|7512|7507|7509.3|7504.3|0
1640747700000|2021-12-29 03:15:00|7510.3|7505.3|7508.5|7503.5|7510.3|7505.3|7507.9|7502.9|0
1640748000000|2021-12-29 03:20:00|7508.7|7503.7|7508.5|7503.5|7508.7|7503.7|7507.1|7502.1|0
1640748300000|2021-12-29 03:25:00|7508.4|7503.4|7506.6|7501.6|7508.6|7503.6|7504.3|7499.3|0
1640748600000|2021-12-29 03:30:00|7506.9|7501.9|7509.2|7504.2|7510.9|7505.9|7506.9|7501.9|0
1640748900000|2021-12-29 03:35:00|7509.1|7504.1|7508.9|7503.9|7509.5|7504.5|7507.9|7502.9|0
1640749200000|2021-12-29 03:40:00|7509|7504|7509.4|7504.4|7509.9|7504.9|7508.2|7503.2|0
1640749500000|2021-12-29 03:45:00|7509.5|7504.5|7509.3|7504.3|7510.8|7505.8|7508.8|7503.8|0
1640749800000|2021-12-29 03:50:00|7509.4|7504.4|7509.9|7504.9|7511.7|7506.7|7509.1|7504.1|0
1640750100000|2021-12-29 03:55:00|7510|7505|7509.9|7504.9|7510.2|7505.2|7508.9|7503.9|0
1640750400000|2021-12-29 04:00:00|7509.8|7504.8|7508.8|7503.8|7510.2|7505.2|7508.4|7503.4|0
1640750700000|2021-12-29 04:05:00|7508.6|7503.6|7509.1|7504.1|7509.7|7504.7|7508.4|7503.4|0
1640751000000|2021-12-29 04:10:00|7509|7504|7507.1|7502.1|7510.1|7505.1|7507|7502|0
1640751300000|2021-12-29 04:15:00|7507|7502|7508.6|7503.6|7508.6|7503.6|7506.6|7501.6|0
1640751600000|2021-12-29 04:20:00|7508.4|7503.4|7508.4|7503.4|7509.5|7504.5|7508.4|7503.4|0
1640751900000|2021-12-29 04:25:00|7508.3|7503.3|7507.8|7502.8|7508.9|7503.9|7507.4|7502.4|0
1640752200000|2021-12-29 04:30:00|7507.9|7502.9|7509.5|7504.5|7509.8|7504.8|7507.7|7502.7|0
1640752500000|2021-12-29 04:35:00|7509.6|7504.6|7509.2|7504.2|7510.9|7505.9|7509|7504|0
1640752800000|2021-12-29 04:40:00|7509.4|7504.4|7509.8|7504.8|7511.1|7506.1|7509.2|7504.2|0
1640753100000|2021-12-29 04:45:00|7509.9|7504.9|7509.4|7504.4|7510.1|7505.1|7509.3|7504.3|0
1640753400000|2021-12-29 04:50:00|7509.3|7504.3|7510.8|7505.8|7511|7506|7509.2|7504.2|0
1640753700000|2021-12-29 04:55:00|7510.9|7505.9|7510.6|7505.6|7511|7506|7510.1|7505.1|0
1640754000000|2021-12-29 05:00:00|7510.8|7505.8|7508.8|7503.8|7510.8|7505.8|7507.5|7502.5|0
1640754300000|2021-12-29 05:05:00|7509|7504|7509.3|7504.3|7509.9|7504.9|7508.7|7503.7|0
1640754600000|2021-12-29 05:10:00|7509.4|7504.4|7509.4|7504.4|7510.7|7505.7|7509.4|7504.4|0
1640754900000|2021-12-29 05:15:00|7509.5|7504.5|7510.4|7505.4|7511.1|7506.1|7508.6|7503.6|0
1640755200000|2021-12-29 05:20:00|7510.5|7505.5|7509.1|7504.1|7510.7|7505.7|7508.9|7503.9|0
1640755500000|2021-12-29 05:25:00|7509|7504|7506.1|7501.1|7509.6|7504.6|7505.6|7500.6|0
1640755800000|2021-12-29 05:30:00|7506|7501|7508.8|7503.8|7509|7504|7504.8|7499.8|0
1640756100000|2021-12-29 05:35:00|7508.7|7503.7|7514.9|7509.9|7515|7510|7508.2|7503.2|0
1640756400000|2021-12-29 05:40:00|7514.6|7509.6|7514.2|7509.2|7514.8|7509.8|7513.2|7508.2|0
1640756700000|2021-12-29 05:45:00|7514.3|7509.3|7515.3|7510.3|7516.3|7511.3|7513.7|7508.7|0
1640757000000|2021-12-29 05:50:00|7515.2|7510.2|7515|7510|7515.5|7510.5|7514.4|7509.4|0
1640757300000|2021-12-29 05:55:00|7514.9|7509.9|7514.1|7509.1|7515|7510|7512.9|7507.9|0
1640757600000|2021-12-29 06:00:00|7514.6|7509.6|7513.5|7508.5|7515.8|7510.8|7511.4|7506.4|0
1640757900000|2021-12-29 06:05:00|7513.4|7508.4|7511.7|7506.7|7513.5|7508.5|7511.4|7506.4|0
1640758200000|2021-12-29 06:10:00|7511.6|7506.6|7509|7504|7513.2|7508.2|7508.6|7503.6|0
1640758500000|2021-12-29 06:15:00|7508.9|7503.9|7509.2|7504.2|7510.4|7505.4|7508.4|7503.4|0
1640758800000|2021-12-29 06:20:00|7509.1|7504.1|7510.5|7505.5|7511.4|7506.4|7508.7|7503.7|0
1640759100000|2021-12-29 06:25:00|7510.4|7505.4|7509.9|7504.9|7511.2|7506.2|7509.6|7504.6|0
1640759400000|2021-12-29 06:30:00|7510|7505|7510.5|7505.5|7512.6|7507.6|7510|7505|0
1640759700000|2021-12-29 06:35:00|7510.4|7505.4|7510.5|7505.5|7511.3|7506.3|7509.7|7504.7|0
1640760000000|2021-12-29 06:40:00|7510.6|7505.6|7509.8|7504.8|7511.2|7506.2|7509.4|7504.4|0
1640760300000|2021-12-29 06:45:00|7510.1|7505.1|7510.8|7505.8|7511.4|7506.4|7509.6|7504.6|0
1640760600000|2021-12-29 06:50:00|7510.9|7505.9|7512.1|7507.1|7512.4|7507.4|7510.8|7505.8|0
1640760900000|2021-12-29 06:55:00|7512.4|7507.4|7512|7507|7512.9|7507.9|7511.2|7506.2|0
1640761200000|2021-12-29 07:00:00|7511.9|7506.9|7513.9|7508.9|7514.2|7509.2|7511.6|7506.6|0
1640761500000|2021-12-29 07:05:00|7514|7509|7513.3|7508.3|7514.6|7509.6|7513|7508|0
1640761800000|2021-12-29 07:10:00|7513.1|7508.1|7514.8|7509.8|7515.1|7510.1|7513.1|7508.1|0
1640762100000|2021-12-29 07:15:00|7514.9|7509.9|7517.7|7512.7|7517.9|7512.9|7514.7|7509.7|0
1640762400000|2021-12-29 07:20:00|7517.6|7512.6|7516.4|7511.4|7520.1|7515.1|7516.3|7511.3|0
1640762700000|2021-12-29 07:25:00|7516.5|7511.5|7517.2|7512.2|7517.4|7512.4|7515.8|7510.8|0
1640763000000|2021-12-29 07:30:00|7517.1|7512.1|7514.2|7509.2|7517.2|7512.2|7513.9|7508.9|0
1640763300000|2021-12-29 07:35:00|7514.3|7509.3|7516.5|7511.5|7516.7|7511.7|7513.8|7508.8|0
1640763600000|2021-12-29 07:40:00|7516.6|7511.6|7517.8|7512.8|7520.7|7515.7|7516.5|7511.5|0
1640763900000|2021-12-29 07:45:00|7517.9|7512.9|7518.5|7513.5|7519.8|7514.8|7517.4|7512.4|0
1640764200000|2021-12-29 07:50:00|7518.6|7513.6|7517.7|7512.7|7518.8|7513.8|7517.4|7512.4|0
1640764500000|2021-12-29 07:55:00|7517.8|7512.8|7518.3|7513.3|7519.9|7514.9|7517.4|7512.4|0
1640764800000|2021-12-29 08:00:00|7518.1|7513.1|7510.7|7505.7|7520.2|7515.2|7509.6|7504.6|0
1640765100000|2021-12-29 08:05:00|7510.6|7505.6|7510.8|7505.8|7515|7510|7509.9|7504.9|0
1640765400000|2021-12-29 08:10:00|7510.9|7505.9|7507.2|7502.2|7511.8|7506.8|7506.4|7501.4|0
1640765700000|2021-12-29 08:15:00|7507.1|7502.1|7507|7502|7511.9|7506.9|7505.3|7500.3|0
1640766000000|2021-12-29 08:20:00|7507.1|7502.1|7511.3|7506.3|7511.6|7506.6|7507.1|7502.1|0
1640766300000|2021-12-29 08:25:00|7511.2|7506.2|7512.1|7507.1|7513.6|7508.6|7510.5|7505.5|0
1640766600000|2021-12-29 08:30:00|7512.2|7507.2|7515.7|7510.7|7516.8|7511.8|7509.8|7504.8|0
1640766900000|2021-12-29 08:35:00|7515.8|7510.8|7516.4|7511.4|7516.9|7511.9|7514.5|7509.5|0
1640767200000|2021-12-29 08:40:00|7516.5|7511.5|7518.9|7513.9|7519.6|7514.6|7516.2|7511.2|0
1640767500000|2021-12-29 08:45:00|7518.7|7513.7|7517.6|7512.6|7519|7514|7517.1|7512.1|0
1640767800000|2021-12-29 08:50:00|7517.7|7512.7|7517.4|7512.4|7518.9|7513.9|7516.3|7511.3|0
1640768100000|2021-12-29 08:55:00|7517.3|7512.3|7517.9|7512.9|7519.5|7514.5|7515.3|7510.3|0
1640768400000|2021-12-29 09:00:00|7517.8|7512.8|7514|7511|7518.5|7513.5|7507|7504|0
1640768700000|2021-12-29 09:05:00|7512.9|7509.9|7511.4|7508.4|7516.2|7513.2|7510.6|7507.6|0
1640769000000|2021-12-29 09:10:00|7510.1|7507.1|7509.5|7506.5|7514.5|7511.5|7509|7506|0
1640769300000|2021-12-29 09:15:00|7510.1|7507.1|7506.9|7503.9|7511.6|7508.6|7506.2|7503.2|0
1640769600000|2021-12-29 09:20:00|7507|7504|7505.9|7502.9|7507.4|7504.4|7504.9|7501.9|0
1640769900000|2021-12-29 09:25:00|7505.8|7502.8|7508.4|7505.4|7508.7|7505.7|7505.8|7502.8|0
1640770200000|2021-12-29 09:30:00|7508.5|7505.5|7508.6|7505.6|7509.1|7506.1|7507.6|7504.6|0
1640770500000|2021-12-29 09:35:00|7508.7|7505.7|7509.4|7506.4|7510.8|7507.8|7508.4|7505.4|0
1640770800000|2021-12-29 09:40:00|7509.3|7506.3|7510.9|7507.9|7511.2|7508.2|7509.2|7506.2|0
1640771100000|2021-12-29 09:45:00|7510.7|7507.7|7509.8|7506.8|7511.3|7508.3|7509.8|7506.8|0
1640771400000|2021-12-29 09:50:00|7510.3|7507.3|7508|7505|7511.3|7508.3|7507.6|7504.6|0
1640771700000|2021-12-29 09:55:00|7508.1|7505.1|7508.7|7505.7|7508.9|7505.9|7507.1|7504.1|0
1640772000000|2021-12-29 10:00:00|7508.9|7505.9|7510.4|7507.4|7510.5|7507.5|7508.8|7505.8|0
1640772300000|2021-12-29 10:05:00|7510.3|7507.3|7511.1|7508.1|7512.3|7509.3|7509.9|7506.9|0
1640772600000|2021-12-29 10:10:00|7511.4|7508.4|7510.1|7507.1|7511.8|7508.8|7509.9|7506.9|0
1640772900000|2021-12-29 10:15:00|7510|7507|7510.3|7507.3|7510.8|7507.8|7508.8|7505.8|0
1640773200000|2021-12-29 10:20:00|7510.2|7507.2|7507.3|7504.3|7510.4|7507.4|7506.9|7503.9|0
1640773500000|2021-12-29 10:25:00|7507.4|7504.4|7505.4|7502.4|7507.8|7504.8|7504.3|7501.3|0
1640773800000|2021-12-29 10:30:00|7505.1|7502.1|7504.6|7501.6|7505.2|7502.2|7503.3|7500.3|0
1640774100000|2021-12-29 10:35:00|7504.8|7501.8|7503.2|7500.2|7505.1|7502.1|7503.1|7500.1|0
1640774400000|2021-12-29 10:40:00|7503.1|7500.1|7505.4|7502.4|7505.4|7502.4|7503|7500|0
1640774700000|2021-12-29 10:45:00|7505.7|7502.7|7508.1|7505.1|7508.2|7505.2|7505.3|7502.3|0
1640775000000|2021-12-29 10:50:00|7508.3|7505.3|7504.2|7501.2|7510.3|7507.3|7503.9|7500.9|0
1640775300000|2021-12-29 10:55:00|7503.9|7500.9|7504.2|7501.2|7504.5|7501.5|7503.1|7500.1|0
1640775600000|2021-12-29 11:00:00|7504.3|7501.3|7500.3|7497.3|7504.5|7501.5|7499.9|7496.9|0
1640775900000|2021-12-29 11:05:00|7500|7497|7496.3|7493.3|7500.3|7497.3|7495.3|7492.3|0
1640776200000|2021-12-29 11:10:00|7495.9|7492.9|7494.6|7491.6|7496.3|7493.3|7493.3|7490.3|0
1640776500000|2021-12-29 11:15:00|7494.1|7491.1|7491.5|7488.5|7494.6|7491.6|7490.7|7487.7|0
1640776800000|2021-12-29 11:20:00|7491.3|7488.3|7494.8|7491.8|7494.8|7491.8|7491.2|7488.2|0
1640777100000|2021-12-29 11:25:00|7494.6|7491.6|7491.2|7488.2|7494.9|7491.9|7491.1|7488.1|0
1640777400000|2021-12-29 11:30:00|7491.1|7488.1|7491.3|7488.3|7491.7|7488.7|7490.6|7487.6|0
1640777700000|2021-12-29 11:35:00|7491.4|7488.4|7490.9|7487.9|7492|7489|7490.7|7487.7|0
1640778000000|2021-12-29 11:40:00|7490.7|7487.7|7491.6|7488.6|7492.4|7489.4|7490.5|7487.5|0
1640778300000|2021-12-29 11:45:00|7491.7|7488.7|7491|7488|7491.7|7488.7|7490.4|7487.4|0
1640778600000|2021-12-29 11:50:00|7490.9|7487.9|7490.7|7487.7|7491|7488|7489.9|7486.9|0
1640778900000|2021-12-29 11:55:00|7489.9|7486.9|7490.5|7487.5|7490.9|7487.9|7489.3|7486.3|0
1640779200000|2021-12-29 12:00:00|7492.7|7489.7|7490.9|7487.9|7493|7490|7488.7|7485.7|0
1640779500000|2021-12-29 12:05:00|7491|7488|7484.4|7481.4|7492|7489|7484.4|7481.4|0
1640779800000|2021-12-29 12:10:00|7483.8|7480.8|7484.5|7481.5|7484.5|7481.5|7480.8|7477.8|0
1640780100000|2021-12-29 12:15:00|7484.6|7481.6|7485.2|7482.2|7486.1|7483.1|7483.9|7480.9|0
1640780400000|2021-12-29 12:20:00|7485.3|7482.3|7483.5|7480.5|7485.7|7482.7|7481.3|7478.3|0
1640780700000|2021-12-29 12:25:00|7483.4|7480.4|7485.5|7482.5|7485.5|7482.5|7483.2|7480.2|0
1640781000000|2021-12-29 12:30:00|7485.4|7482.4|7481.5|7478.5|7485.9|7482.9|7481.3|7478.3|0
1640781300000|2021-12-29 12:35:00|7481.6|7478.6|7483|7480|7485.4|7482.4|7481|7478|0
1640781600000|2021-12-29 12:40:00|7482.9|7479.9|7482.3|7479.3|7483.1|7480.1|7481.7|7478.7|0
1640781900000|2021-12-29 12:45:00|7482.2|7479.2|7480|7477|7483|7480|7478.7|7475.7|0
1640782200000|2021-12-29 12:50:00|7479.9|7476.9|7479.2|7476.2|7480.4|7477.4|7478.5|7475.5|0
1640782500000|2021-12-29 12:55:00|7479.1|7476.1|7477.1|7474.1|7480.2|7477.2|7477.1|7474.1|0
1640782800000|2021-12-29 13:00:00|7477.2|7474.2|7477.4|7474.4|7480|7477|7475.9|7472.9|0
1640783100000|2021-12-29 13:05:00|7477.3|7474.3|7479.1|7476.1|7480|7477|7477|7474|0
1640783400000|2021-12-29 13:10:00|7479|7476|7478.5|7475.5|7479.1|7476.1|7477.6|7474.6|0
1640783700000|2021-12-29 13:15:00|7478.3|7475.3|7478.7|7475.7|7479.2|7476.2|7478.3|7475.3|0
1640784000000|2021-12-29 13:20:00|7478.6|7475.6|7473.5|7470.5|7478.6|7475.6|7472.8|7469.8|0
1640784300000|2021-12-29 13:25:00|7473.7|7470.7|7466.6|7463.6|7475.6|7472.6|7465.5|7462.5|0
1640784600000|2021-12-29 13:30:00|7466.5|7463.5|7468.5|7465.5|7469|7466|7466.4|7463.4|0
1640784900000|2021-12-29 13:35:00|7468.4|7465.4|7462|7459|7468.7|7465.7|7461.4|7458.4|0
1640785200000|2021-12-29 13:40:00|7461.8|7458.8|7462.3|7459.3|7465.8|7462.8|7461.6|7458.6|0
1640785500000|2021-12-29 13:45:00|7462.4|7459.4|7464.7|7461.7|7465.1|7462.1|7461.8|7458.8|0
1640785800000|2021-12-29 13:50:00|7464.8|7461.8|7468.9|7465.9|7470.5|7467.5|7464.5|7461.5|0
1640786100000|2021-12-29 13:55:00|7469.1|7466.1|7469.9|7466.9|7470.1|7467.1|7467.3|7464.3|0
1640786400000|2021-12-29 14:00:00|7470.3|7467.3|7477.6|7474.6|7477.6|7474.6|7468.8|7465.8|0
1640786700000|2021-12-29 14:05:00|7477.9|7474.9|7479.2|7476.2|7479.7|7476.7|7475.6|7472.6|0
1640787000000|2021-12-29 14:10:00|7479.3|7476.3|7480.8|7477.8|7480.9|7477.9|7478.4|7475.4|0
1640787300000|2021-12-29 14:15:00|7480.7|7477.7|7480.4|7477.4|7483.8|7480.8|7479.6|7476.6|0
1640787600000|2021-12-29 14:20:00|7480.3|7477.3|7478.1|7475.1|7480.3|7477.3|7475.2|7472.2|0
1640787900000|2021-12-29 14:25:00|7475.8|7472.8|7479.2|7476.2|7481|7478|7474.2|7471.2|0
1640788200000|2021-12-29 14:30:00|7478.7|7475.7|7486|7484.2|7502.8|7501|7474.6|7471.8|0
1640788500000|2021-12-29 14:35:00|7486.1|7484.3|7469.9|7468.1|7493.9|7492.1|7462.2|7460.4|0
1640788800000|2021-12-29 14:40:00|7473|7471.2|7452.3|7450.5|7487.3|7485.5|7451|7449.2|0
1640789100000|2021-12-29 14:45:00|7454.2|7452.4|7450.9|7449.1|7458.8|7457|7433.5|7431.7|0
1640789400000|2021-12-29 14:50:00|7451.7|7449.9|7451.6|7449.8|7460.9|7459.1|7446.3|7444.5|0
1640789700000|2021-12-29 14:55:00|7452.4|7450.6|7438.5|7436.7|7452.5|7450.7|7430.3|7428.5|0
1640790000000|2021-12-29 15:00:00|7440.3|7438.5|7415.9|7414.1|7441.2|7439.4|7414.6|7412.8|0
1640790300000|2021-12-29 15:05:00|7416.3|7414.5|7417.2|7415.4|7419.4|7417.6|7409.6|7407.8|0
1640790600000|2021-12-29 15:10:00|7416.9|7415.1|7383.4|7381.6|7421.8|7420|7382.6|7380.8|0
1640790900000|2021-12-29 15:15:00|7384.2|7382.4|7376.4|7374.6|7384.5|7382.7|7363.3|7361.5|0
1640791200000|2021-12-29 15:20:00|7376|7374.2|7392.2|7390.4|7392.7|7390.9|7375.8|7374|0
1640791500000|2021-12-29 15:25:00|7392.4|7390.6|7395.2|7393.4|7399.8|7398|7387|7385.2|0
1640791800000|2021-12-29 15:30:00|7394.1|7392.3|7397.5|7395.7|7399.7|7397.9|7385.1|7383.3|0
1640792100000|2021-12-29 15:35:00|7396|7394.2|7385.9|7384.1|7397.3|7395.5|7381.6|7379.8|0
1640792400000|2021-12-29 15:40:00|7384.8|7383|7404.7|7402.9|7410.6|7408.8|7383.6|7381.8|0
1640792700000|2021-12-29 15:45:00|7403.8|7402|7407.7|7405.9|7411.6|7409.8|7400.9|7399.1|0
1640793000000|2021-12-29 15:50:00|7407.6|7405.8|7412.2|7410.4|7412.7|7410.9|7399.4|7397.6|0
1640793300000|2021-12-29 15:55:00|7412.1|7410.3|7415|7413.2|7416.9|7415.1|7410.8|7409|0
1640793600000|2021-12-29 16:00:00|7414.8|7413|7423.8|7422|7423.8|7422|7410.3|7408.5|0
1640793900000|2021-12-29 16:05:00|7423.7|7421.9|7429.4|7427.6|7432|7430.2|7423.1|7421.3|0
1640794200000|2021-12-29 16:10:00|7428.8|7427|7421.4|7419.6|7429.1|7427.3|7417.7|7415.9|0
1640794500000|2021-12-29 16:15:00|7421.6|7419.8|7421.8|7420|7423.6|7421.8|7416.3|7414.5|0
1640794800000|2021-12-29 16:20:00|7421.1|7419.3|7416.9|7415.1|7426.2|7424.4|7416.7|7414.9|0
1640795100000|2021-12-29 16:25:00|7416.2|7414.4|7404.3|7402.5|7416.3|7414.5|7403.6|7401.8|0
1640795400000|2021-12-29 16:30:00|7404.1|7402.3|7399.6|7397.8|7404.1|7402.3|7394.4|7392.6|0
1640795700000|2021-12-29 16:35:00|7399.9|7398.1|7394.5|7392.7|7401.7|7399.9|7391.6|7389.8|0
1640796000000|2021-12-29 16:40:00|7394.7|7392.9|7395.3|7393.5|7398.6|7396.8|7393.1|7391.3|0
1640796300000|2021-12-29 16:45:00|7395|7393.2|7392.9|7391.1|7395.6|7393.8|7387.7|7385.9|0
1640796600000|2021-12-29 16:50:00|7393.1|7391.3|7386.5|7384.7|7394.5|7392.7|7385.8|7384|0
1640796900000|2021-12-29 16:55:00|7386.3|7384.5|7387.3|7385.5|7392.1|7390.3|7382.8|7381|0
1640797200000|2021-12-29 17:00:00|7387.8|7386|7391.7|7389.9|7391.7|7389.9|7380.4|7378.6|0
1640797500000|2021-12-29 17:05:00|7392.3|7390.5|7392|7390.2|7395.9|7394.1|7389.9|7388.1|0
1640797800000|2021-12-29 17:10:00|7391.9|7390.1|7395.5|7393.7|7398.8|7397|7390.4|7388.6|0
1640798100000|2021-12-29 17:15:00|7395.3|7393.5|7394.2|7392.4|7397.2|7395.4|7392.7|7390.9|0
1640798400000|2021-12-29 17:20:00|7394.3|7392.5|7392.6|7390.8|7396.5|7394.7|7392.3|7390.5|0
1640798700000|2021-12-29 17:25:00|7392.9|7391.1|7387.1|7385.3|7396.7|7394.9|7386.7|7384.9|0
1640799000000|2021-12-29 17:30:00|7386.9|7385.1|7385.1|7383.3|7387.8|7386|7380.4|7378.6|0
1640799300000|2021-12-29 17:35:00|7385.4|7383.6|7398.1|7396.3|7399.2|7397.4|7385.4|7383.6|0
1640799600000|2021-12-29 17:40:00|7397.7|7395.9|7395.9|7394.1|7397.8|7396|7394.6|7392.8|0
1640799900000|2021-12-29 17:45:00|7395.8|7394|7391.7|7389.9|7395.9|7394.1|7390.4|7388.6|0
1640800200000|2021-12-29 17:50:00|7391.9|7390.1|7394.7|7392.9|7397.6|7395.8|7390.9|7389.1|0
1640800500000|2021-12-29 17:55:00|7394.4|7392.6|7395.8|7394|7396.2|7394.4|7390.7|7388.9|0
1640800800000|2021-12-29 18:00:00|7395.9|7394.1|7402.5|7400.7|7402.8|7401|7393.4|7391.6|0
1640801100000|2021-12-29 18:05:00|7402.2|7400.4|7407.4|7405.6|7407.7|7405.9|7401.6|7399.8|0
1640801400000|2021-12-29 18:10:00|7407.7|7405.9|7406.4|7404.6|7407.7|7405.9|7402.3|7400.5|0
1640801700000|2021-12-29 18:15:00|7406.5|7404.7|7407.4|7405.6|7409.4|7407.6|7405.8|7404|0
1640802000000|2021-12-29 18:20:00|7407.3|7405.5|7404.7|7402.9|7407.7|7405.9|7403|7401.2|0
1640802300000|2021-12-29 18:25:00|7404.8|7403|7405.8|7404|7407.7|7405.9|7401.9|7400.1|0
1640802600000|2021-12-29 18:30:00|7406|7404.2|7407.7|7405.9|7411.4|7409.6|7405.7|7403.9|0
1640802900000|2021-12-29 18:35:00|7407.6|7405.8|7400.7|7398.9|7409|7407.2|7398.9|7397.1|0
1640803200000|2021-12-29 18:40:00|7400.9|7399.1|7405.9|7404.1|7406.3|7404.5|7400.6|7398.8|0
1640803500000|2021-12-29 18:45:00|7405.8|7404|7408.3|7406.5|7409.8|7408|7404.3|7402.5|0
1640803800000|2021-12-29 18:50:00|7408.2|7406.4|7411.1|7409.3|7411.1|7409.3|7405.1|7403.3|0
1640804100000|2021-12-29 18:55:00|7410.8|7409|7414.7|7412.9|7419|7417.2|7409.7|7407.9|0
1640804400000|2021-12-29 19:00:00|7414.5|7412.7|7414.8|7413|7418.8|7417|7413|7411.2|0
1640804700000|2021-12-29 19:05:00|7414.6|7412.8|7414.7|7412.9|7416.2|7414.4|7413|7411.2|0
1640805000000|2021-12-29 19:10:00|7414.9|7413.1|7424.3|7422.5|7425|7423.2|7414.9|7413.1|0
1640805300000|2021-12-29 19:15:00|7424.5|7422.7|7423.1|7421.3|7425|7423.2|7420|7418.2|0
1640805600000|2021-12-29 19:20:00|7422.8|7421|7422.3|7420.5|7426.8|7425|7421.2|7419.4|0
1640805900000|2021-12-29 19:25:00|7422.4|7420.6|7429.4|7427.6|7431.1|7429.3|7422.3|7420.5|0
1640806200000|2021-12-29 19:30:00|7429.5|7427.7|7432.7|7430.9|7433.2|7431.4|7428.3|7426.5|0
1640806500000|2021-12-29 19:35:00|7432.6|7430.8|7433.1|7431.3|7437|7435.2|7431.1|7429.3|0
1640806800000|2021-12-29 19:40:00|7433.2|7431.4|7429.8|7428|7433.4|7431.6|7426.3|7424.5|0
1640807100000|2021-12-29 19:45:00|7429.9|7428.1|7432|7430.2|7433.5|7431.7|7429.2|7427.4|0
1640807400000|2021-12-29 19:50:00|7432.2|7430.4|7437.4|7435.6|7438.6|7436.8|7431.4|7429.6|0
1640807700000|2021-12-29 19:55:00|7437.3|7435.5|7437|7435.2|7438|7436.2|7434.4|7432.6|0
1640808000000|2021-12-29 20:00:00|7436.8|7435|7427.5|7425.7|7437.4|7435.6|7426.3|7424.5|0
1640808300000|2021-12-29 20:05:00|7427.3|7425.5|7428.6|7426.8|7430.3|7428.5|7425.7|7423.9|0
1640808600000|2021-12-29 20:10:00|7428.7|7426.9|7421.7|7419.9|7429.2|7427.4|7419.9|7418.1|0
1640808900000|2021-12-29 20:15:00|7421.5|7419.7|7421.5|7419.7|7423.3|7421.5|7419.2|7417.4|0
1640809200000|2021-12-29 20:20:00|7421|7419.2|7416.2|7414.4|7421.3|7419.5|7414.3|7412.5|0
1640809500000|2021-12-29 20:25:00|7416.5|7414.7|7418|7416.2|7419.1|7417.3|7415.3|7413.5|0
1640809800000|2021-12-29 20:30:00|7418.5|7416.7|7431.5|7429.7|7432.4|7430.6|7418.5|7416.7|0
1640810100000|2021-12-29 20:35:00|7431.7|7429.9|7430.5|7428.7|7433|7431.2|7426.3|7424.5|0
1640810400000|2021-12-29 20:40:00|7430.4|7428.6|7432.7|7430.9|7436.6|7434.8|7430.4|7428.6|0
1640810700000|2021-12-29 20:45:00|7432.8|7431|7432.6|7430.8|7437.7|7435.9|7431.3|7429.5|0
1640811000000|2021-12-29 20:50:00|7434.8|7433|7431.3|7429.5|7437.6|7435.8|7429|7427.2|0
1640811300000|2021-12-29 20:55:00|7431|7429.2|7421.6|7419.8|7431.6|7429.8|7421.2|7419.4|0
1640811600000|2021-12-29 21:00:00|7422.2|7419.2|7418.6|7415.6|7422.2|7419.2|7417.5|7414.5|0
1640811900000|2021-12-29 21:05:00|7418.8|7415.8|7419.4|7416.4|7420.1|7417.1|7418|7415|0
1640812200000|2021-12-29 21:10:00|7419.5|7416.5|7417.8|7414.8|7420.2|7417.2|7417.7|7414.7|0
1640812500000|2021-12-29 21:15:00|7417.7|7414.7|7417.2|7414.2|7418.2|7415.2|7416.6|7413.6|0
1640812800000|2021-12-29 21:20:00|7417.1|7414.1|7415|7412|7417.3|7414.3|7414.2|7411.2|0
1640813100000|2021-12-29 21:25:00|7415.2|7412.2|7414.7|7411.7|7416.2|7413.2|7414.5|7411.5|0
1640813400000|2021-12-29 21:30:00|7414.8|7411.8|7413.6|7410.6|7414.8|7411.8|7413.2|7410.2|0
1640813700000|2021-12-29 21:35:00|7413.7|7410.7|7414.5|7411.5|7414.7|7411.7|7413.3|7410.3|0
1640814000000|2021-12-29 21:40:00|7414.4|7411.4|7413.9|7410.9|7414.5|7411.5|7413.4|7410.4|0
1640814300000|2021-12-29 21:45:00|7413.6|7410.6|7413.5|7410.5|7413.9|7410.9|7413.5|7410.5|0
1640814600000|2021-12-29 21:50:00|7413.6|7410.6|7412.6|7409.6|7413.8|7410.8|7412.6|7409.6|0
1640814900000|2021-12-29 21:55:00|7412.9|7409.9|7412.6|7409.6|7412.9|7409.9|7411.5|7408.5|0
1640815200000|2021-12-29 22:00:00|7412.8|7409.8|7412.9|7409.9|7413.4|7410.4|7412.5|7409.5|0
1640815500000|2021-12-29 22:05:00|7412.6|7409.6|7412.3|7409.3|7413.2|7410.2|7412.2|7409.2|0
1640815800000|2021-12-29 22:10:00|7412.4|7409.4|7412.2|7409.2|7412.6|7409.6|7412.1|7409.1|0
1640816100000|2021-12-29 22:15:00|7412.3|7409.3|7411.8|7408.8|7412.3|7409.3|7411|7408|0
1640816400000|2021-12-29 22:20:00|7411.7|7408.7|7412.7|7409.7|7412.9|7409.9|7411.5|7408.5|0
1640816700000|2021-12-29 22:25:00|7412.3|7409.3|7412.8|7409.8|7413|7410|7412.2|7409.2|0
1640817000000|2021-12-29 22:30:00|7412.9|7409.9|7412.5|7409.5|7413|7410|7412.3|7409.3|0
1640817300000|2021-12-29 22:35:00|7412.4|7409.4|7412.5|7409.5|7412.5|7409.5|7412.1|7409.1|0
1640817600000|2021-12-29 22:40:00|7412.4|7409.4|7412.6|7409.6|7412.6|7409.6|7412.4|7409.4|0
1640817900000|2021-12-29 22:45:00|7412.8|7409.8|7412.5|7409.5|7413.3|7410.3|7412.5|7409.5|0
1640818200000|2021-12-29 22:50:00|7412.3|7409.3|7413.3|7410.3|7413.5|7410.5|7412.3|7409.3|0
1640818500000|2021-12-29 22:55:00|7413.4|7410.4|7412.4|7409.4|7413.6|7410.6|7412.4|7409.4|0
1640818800000|2021-12-29 23:00:00|7412.5|7409.5|7411.8|7408.8|7416.4|7413.4|7411.8|7408.8|0
1640819100000|2021-12-29 23:05:00|7411.9|7408.9|7412.4|7409.4|7412.9|7409.9|7411.3|7408.3|0
1640819400000|2021-12-29 23:10:00|7412.5|7409.5|7411.5|7408.5|7412.5|7409.5|7411.5|7408.5|0
1640819700000|2021-12-29 23:15:00|7411.3|7408.3|7410.4|7407.4|7411.4|7408.4|7410.3|7407.3|0
1640820000000|2021-12-29 23:20:00|7410.3|7407.3|7408.9|7405.9|7410.5|7407.5|7408.8|7405.8|0
1640820300000|2021-12-29 23:25:00|7409.5|7406.5|7406.9|7403.9|7409.5|7406.5|7406.7|7403.7|0
1640820600000|2021-12-29 23:30:00|7406.8|7403.8|7406.1|7403.1|7406.8|7403.8|7405.6|7402.6|0
1640820900000|2021-12-29 23:35:00|7406.3|7403.3|7407.2|7404.2|7407.2|7404.2|7406.2|7403.2|0
1640821200000|2021-12-29 23:40:00|7407.1|7404.1|7406.8|7403.8|7407.4|7404.4|7406.5|7403.5|0
1640821500000|2021-12-29 23:45:00|7406.9|7403.9|7406.9|7403.9|7407.2|7404.2|7406|7403|0
1640821800000|2021-12-29 23:50:00|7407|7404|7405.6|7402.6|7407|7404|7405.4|7402.4|0
1640822100000|2021-12-29 23:55:00|7405.7|7402.7|7405.4|7402.4|7405.8|7402.8|7404.8|7401.8|0
1640822400000|2021-12-30 00:00:00|7405.3|7402.3|7404.2|7401.2|7405.5|7402.5|7404.1|7401.1|0
1640822700000|2021-12-30 00:05:00|7404.1|7401.1|7402.6|7399.6|7404.6|7401.6|7402.4|7399.4|0
1640823000000|2021-12-30 00:10:00|7402.5|7399.5|7399.2|7396.2|7402.5|7399.5|7399.2|7396.2|0
1640823300000|2021-12-30 00:15:00|7399.1|7396.1|7396.9|7393.9|7400.5|7397.5|7396.3|7393.3|0
1640823600000|2021-12-30 00:20:00|7397|7394|7396.6|7393.6|7397.8|7394.8|7395.6|7392.6|0
1640823900000|2021-12-30 00:25:00|7396.9|7393.9|7397.8|7394.8|7398.4|7395.4|7396.4|7393.4|0
1640824200000|2021-12-30 00:30:00|7397.9|7394.9|7396.9|7393.9|7397.9|7394.9|7396.3|7393.3|0
1640824500000|2021-12-30 00:35:00|7396.6|7393.6|7393.8|7390.8|7396.6|7393.6|7391.8|7388.8|0
1640824800000|2021-12-30 00:40:00|7393.7|7390.7|7392.4|7389.4|7395.9|7392.9|7392.2|7389.2|0
1640825100000|2021-12-30 00:45:00|7392.9|7389.9|7392.9|7389.9|7394.1|7391.1|7392.4|7389.4|0
1640825400000|2021-12-30 00:50:00|7393|7390|7393.7|7390.7|7393.7|7390.7|7391.2|7388.2|0
1640825700000|2021-12-30 00:55:00|7393.5|7390.5|7395.1|7390.1|7395.1|7392.1|7392.6|7389.6|0
1640826000000|2021-12-30 01:00:00|7394.9|7389.9|7393.1|7388.1|7395.6|7390.6|7392.8|7387.8|0
1640826300000|2021-12-30 01:05:00|7393.2|7388.2|7394.6|7389.6|7394.9|7389.9|7393.2|7388.2|0
1640826600000|2021-12-30 01:10:00|7394.7|7389.7|7398.9|7393.9|7399.2|7394.2|7394.5|7389.5|0
1640826900000|2021-12-30 01:15:00|7399|7394|7401.9|7396.9|7402.1|7397.1|7398.6|7393.6|0
1640827200000|2021-12-30 01:20:00|7401.8|7396.8|7400.6|7395.6|7401.9|7396.9|7398.5|7393.5|0
1640827500000|2021-12-30 01:25:00|7400.7|7395.7|7400.4|7395.4|7401.6|7396.6|7399.9|7394.9|0
1640827800000|2021-12-30 01:30:00|7400.2|7395.2|7400.6|7395.6|7402.2|7397.2|7399.9|7394.9|0
1640828100000|2021-12-30 01:35:00|7400.5|7395.5|7405.1|7400.1|7405.3|7400.3|7399.5|7394.5|0
1640828400000|2021-12-30 01:40:00|7405|7400|7406.5|7401.5|7407.2|7402.2|7404.7|7399.7|0
1640828700000|2021-12-30 01:45:00|7406.4|7401.4|7407.1|7402.1|7407.8|7402.8|7405.4|7400.4|0
1640829000000|2021-12-30 01:50:00|7407|7402|7406.9|7401.9|7407.3|7402.3|7405.6|7400.6|0
1640829300000|2021-12-30 01:55:00|7407.1|7402.1|7406.3|7401.3|7407.2|7402.2|7405.5|7400.5|0
1640829600000|2021-12-30 02:00:00|7406.2|7401.2|7411.1|7406.1|7411.9|7406.9|7405.6|7400.6|0
1640829900000|2021-12-30 02:05:00|7411|7406|7409.8|7404.8|7411.1|7406.1|7409.4|7404.4|0
1640830200000|2021-12-30 02:10:00|7409.7|7404.7|7408.9|7403.9|7409.9|7404.9|7407.6|7402.6|0
1640830500000|2021-12-30 02:15:00|7408.8|7403.8|7409.6|7404.6|7410.1|7405.1|7408.6|7403.6|0
1640830800000|2021-12-30 02:20:00|7409.5|7404.5|7409.9|7404.9|7410|7405|7408.4|7403.4|0
1640831100000|2021-12-30 02:25:00|7409.8|7404.8|7409.4|7404.4|7410.2|7405.2|7409.4|7404.4|0
1640831400000|2021-12-30 02:30:00|7409.5|7404.5|7410.2|7405.2|7411.3|7406.3|7408.5|7403.5|0
1640831700000|2021-12-30 02:35:00|7410.1|7405.1|7410.2|7405.2|7410.2|7405.2|7408.2|7403.2|0
1640832000000|2021-12-30 02:40:00|7410|7405|7409.5|7404.5|7410.3|7405.3|7407.8|7402.8|0
1640832300000|2021-12-30 02:45:00|7409.3|7404.3|7409.9|7404.9|7410|7405|7408.8|7403.8|0
1640832600000|2021-12-30 02:50:00|7410|7405|7408|7403|7410.1|7405.1|7407.4|7402.4|0
1640832900000|2021-12-30 02:55:00|7407.9|7402.9|7407.3|7402.3|7407.9|7402.9|7405.8|7400.8|0
1640833200000|2021-12-30 03:00:00|7407.2|7402.2|7408.4|7403.4|7408.5|7403.5|7406.1|7401.1|0
1640833500000|2021-12-30 03:05:00|7408.3|7403.3|7408.4|7403.4|7409.1|7404.1|7407.7|7402.7|0
1640833800000|2021-12-30 03:10:00|7408.2|7403.2|7406.7|7401.7|7408.4|7403.4|7406|7401|0
1640834100000|2021-12-30 03:15:00|7406.9|7401.9|7407.6|7402.6|7407.8|7402.8|7406.8|7401.8|0
1640834400000|2021-12-30 03:20:00|7407.5|7402.5|7408.1|7403.1|7408.2|7403.2|7407|7402|0
1640834700000|2021-12-30 03:25:00|7408|7403|7405.9|7400.9|7408|7403|7405.7|7400.7|0
1640835000000|2021-12-30 03:30:00|7406|7401|7406.3|7401.3|7407.3|7402.3|7406|7401|0
1640835300000|2021-12-30 03:35:00|7406.2|7401.2|7406.9|7401.9|7406.9|7401.9|7405.7|7400.7|0
1640835600000|2021-12-30 03:40:00|7406.8|7401.8|7407.3|7402.3|7407.4|7402.4|7406.6|7401.6|0
1640835900000|2021-12-30 03:45:00|7407.2|7402.2|7406.6|7401.6|7407.6|7402.6|7406.6|7401.6|0
1640836200000|2021-12-30 03:50:00|7406.7|7401.7|7406.5|7401.5|7406.9|7401.9|7406.2|7401.2|0
1640836500000|2021-12-30 03:55:00|7406.2|7401.2|7406.4|7401.4|7406.7|7401.7|7405.7|7400.7|0
1640836800000|2021-12-30 04:00:00|7406.5|7401.5|7406.8|7401.8|7407.4|7402.4|7406.3|7401.3|0
1640837100000|2021-12-30 04:05:00|7406.7|7401.7|7408|7403|7408|7403|7406.7|7401.7|0
1640837400000|2021-12-30 04:10:00|7407.8|7402.8|7408.3|7403.3|7408.7|7403.7|7407.5|7402.5|0
1640837700000|2021-12-30 04:15:00|7408.1|7403.1|7409.2|7404.2|7409.7|7404.7|7408|7403|0
1640838000000|2021-12-30 04:20:00|7409.3|7404.3|7409.5|7404.5|7410.5|7405.5|7409.3|7404.3|0
1640838300000|2021-12-30 04:25:00|7409.6|7404.6|7409.2|7404.2|7409.7|7404.7|7408.9|7403.9|0
1640838600000|2021-12-30 04:30:00|7409.3|7404.3|7408.5|7403.5|7409.5|7404.5|7408.2|7403.2|0
1640838900000|2021-12-30 04:35:00|7408.4|7403.4|7408.1|7403.1|7409.1|7404.1|7407.9|7402.9|0
1640839200000|2021-12-30 04:40:00|7408|7403|7409.1|7404.1|7409.5|7404.5|7408|7403|0
1640839500000|2021-12-30 04:45:00|7409|7404|7410.2|7405.2|7410.2|7405.2|7408.4|7403.4|0
1640839800000|2021-12-30 04:50:00|7410.1|7405.1|7409.2|7404.2|7410.9|7405.9|7408.4|7403.4|0
1640840100000|2021-12-30 04:55:00|7409.4|7404.4|7410.9|7405.9|7411.2|7406.2|7408.8|7403.8|0
1640840400000|2021-12-30 05:00:00|7411|7406|7412|7407|7412.2|7407.2|7411|7406|0
1640840700000|2021-12-30 05:05:00|7411.9|7406.9|7410.2|7405.2|7412|7407|7409.8|7404.8|0
1640841000000|2021-12-30 05:10:00|7410.1|7405.1|7409.1|7404.1|7410.9|7405.9|7409|7404|0
1640841300000|2021-12-30 05:15:00|7409|7404|7409.5|7404.5|7411.1|7406.1|7408.9|7403.9|0
1640841600000|2021-12-30 05:20:00|7409.4|7404.4|7409.1|7404.1|7409.5|7404.5|7408.2|7403.2|0
1640841900000|2021-12-30 05:25:00|7409|7404|7408.3|7403.3|7409.1|7404.1|7407.3|7402.3|0
1640842200000|2021-12-30 05:30:00|7408.4|7403.4|7407.9|7402.9|7408.4|7403.4|7406|7401|0
1640842500000|2021-12-30 05:35:00|7407.8|7402.8|7407.6|7402.6|7408.5|7403.5|7405.8|7400.8|0
1640842800000|2021-12-30 05:40:00|7407.7|7402.7|7406.1|7401.1|7408.4|7403.4|7404.9|7399.9|0
1640843100000|2021-12-30 05:45:00|7406|7401|7407.4|7402.4|7408|7403|7405.8|7400.8|0
1640843400000|2021-12-30 05:50:00|7407.1|7402.1|7408.3|7403.3|7408.4|7403.4|7405.7|7400.7|0
1640843700000|2021-12-30 05:55:00|7408.4|7403.4|7405|7400|7408.4|7403.4|7404.9|7399.9|0
1640844000000|2021-12-30 06:00:00|7404.9|7399.9|7400.7|7395.7|7406.9|7401.9|7400.4|7395.4|0
1640844300000|2021-12-30 06:05:00|7400.6|7395.6|7404.5|7399.5|7405.5|7400.5|7399.9|7394.9|0
1640844600000|2021-12-30 06:10:00|7404.3|7399.3|7405.5|7400.5|7406.4|7401.4|7403.3|7398.3|0
1640844900000|2021-12-30 06:15:00|7405.3|7400.3|7403.7|7398.7|7405.4|7400.4|7402.7|7397.7|0
1640845200000|2021-12-30 06:20:00|7403.6|7398.6|7403.5|7398.5|7404.3|7399.3|7402.3|7397.3|0
1640845500000|2021-12-30 06:25:00|7403.4|7398.4|7403.1|7398.1|7404|7399|7401.8|7396.8|0
1640845800000|2021-12-30 06:30:00|7403.2|7398.2|7403.3|7398.3|7403.6|7398.6|7401.8|7396.8|0
1640846100000|2021-12-30 06:35:00|7403.1|7398.1|7404.4|7399.4|7404.9|7399.9|7403|7398|0
1640846400000|2021-12-30 06:40:00|7404.3|7399.3|7403.8|7398.8|7404.6|7399.6|7403.5|7398.5|0
1640846700000|2021-12-30 06:45:00|7403.9|7398.9|7403.3|7398.3|7403.9|7398.9|7402.3|7397.3|0
1640847000000|2021-12-30 06:50:00|7403.2|7398.2|7405.3|7400.3|7405.8|7400.8|7402.5|7397.5|0
1640847300000|2021-12-30 06:55:00|7405.1|7400.1|7405.7|7400.7|7405.9|7400.9|7404.6|7399.6|0
1640847600000|2021-12-30 07:00:00|7405.9|7400.9|7404.9|7399.9|7406.8|7401.8|7403.7|7398.7|0
1640847900000|2021-12-30 07:05:00|7404.8|7399.8|7403.2|7398.2|7405.7|7400.7|7402.2|7397.2|0
1640848200000|2021-12-30 07:10:00|7403.1|7398.1|7402.2|7397.2|7403.6|7398.6|7400.9|7395.9|0
1640848500000|2021-12-30 07:15:00|7402.3|7397.3|7403.3|7398.3|7403.6|7398.6|7401.5|7396.5|0
1640848800000|2021-12-30 07:20:00|7403.4|7398.4|7406.7|7401.7|7407.3|7402.3|7402.1|7397.1|0
1640849100000|2021-12-30 07:25:00|7406.6|7401.6|7409.8|7404.8|7409.9|7404.9|7406.6|7401.6|0
1640849400000|2021-12-30 07:30:00|7409.9|7404.9|7417.1|7412.1|7418|7413|7409.8|7404.8|0
1640849700000|2021-12-30 07:35:00|7417.3|7412.3|7415.7|7410.7|7418|7413|7415.6|7410.6|0
1640850000000|2021-12-30 07:40:00|7415.6|7410.6|7415.1|7410.1|7416.6|7411.6|7414.9|7409.9|0
1640850300000|2021-12-30 07:45:00|7415.2|7410.2|7415.1|7410.1|7415.8|7410.8|7414.5|7409.5|0
1640850600000|2021-12-30 07:50:00|7415|7410|7412.6|7407.6|7415|7410|7412.3|7407.3|0
1640850900000|2021-12-30 07:55:00|7412.7|7407.7|7415.5|7410.5|7415.6|7410.6|7412.4|7407.4|0
1640851200000|2021-12-30 08:00:00|7416.1|7411.1|7416.6|7411.6|7419.5|7414.5|7416|7411|0
1640851500000|2021-12-30 08:05:00|7416|7411|7415.9|7410.9|7417.9|7412.9|7414|7409|0
1640851800000|2021-12-30 08:10:00|7415.6|7410.6|7415.3|7410.3|7416.3|7411.3|7414.1|7409.1|0
1640852100000|2021-12-30 08:15:00|7415.2|7410.2|7419.5|7414.5|7419.7|7414.7|7414.4|7409.4|0
1640852400000|2021-12-30 08:20:00|7419.4|7414.4|7423.5|7418.5|7424.5|7419.5|7417.6|7412.6|0
1640852700000|2021-12-30 08:25:00|7423.6|7418.6|7422.6|7417.6|7424|7419|7420.3|7415.3|0
1640853000000|2021-12-30 08:30:00|7422.4|7417.4|7421.7|7416.7|7423.5|7418.5|7420.9|7415.9|0
1640853300000|2021-12-30 08:35:00|7421.6|7416.6|7421.6|7416.6|7422.3|7417.3|7420|7415|0
1640853600000|2021-12-30 08:40:00|7421.7|7416.7|7425|7420|7425.5|7420.5|7421.4|7416.4|0
1640853900000|2021-12-30 08:45:00|7425.1|7420.1|7428.1|7423.1|7428.7|7423.7|7423.7|7418.7|0
1640854200000|2021-12-30 08:50:00|7428|7423|7430.1|7425.1|7430.2|7425.2|7427.9|7422.9|0
1640854500000|2021-12-30 08:55:00|7430|7425|7431.3|7426.3|7431.7|7426.7|7429.4|7424.4|0
1640854800000|2021-12-30 09:00:00|7431.2|7426.2|7433.5|7430.5|7441.6|7438.6|7427.4|7424.4|0
1640855100000|2021-12-30 09:05:00|7432.1|7429.1|7435.4|7432.4|7437.1|7434.1|7432.1|7429.1|0
1640855400000|2021-12-30 09:10:00|7435.7|7432.7|7433.1|7430.1|7436.3|7433.3|7431.7|7428.7|0
1640855700000|2021-12-30 09:15:00|7433.9|7430.9|7430.9|7427.9|7434.7|7431.7|7430.1|7427.1|0
1640856000000|2021-12-30 09:20:00|7430.8|7427.8|7435.8|7432.8|7436.6|7433.6|7430.7|7427.7|0
1640856300000|2021-12-30 09:25:00|7435.7|7432.7|7437.2|7434.2|7437.2|7434.2|7433.7|7430.7|0
1640856600000|2021-12-30 09:30:00|7437.1|7434.1|7434.9|7431.9|7438.1|7435.1|7433.4|7430.4|0
1640856900000|2021-12-30 09:35:00|7435.3|7432.3|7438.7|7435.7|7439.3|7436.3|7433.5|7430.5|0
1640857200000|2021-12-30 09:40:00|7437.9|7434.9|7440.5|7437.5|7440.5|7437.5|7437.1|7434.1|0
1640857500000|2021-12-30 09:45:00|7441.1|7438.1|7436.6|7433.6|7441.2|7438.2|7436.5|7433.5|0
1640857800000|2021-12-30 09:50:00|7437.4|7434.4|7437|7434|7437.4|7434.4|7435|7432|0
1640858100000|2021-12-30 09:55:00|7437.1|7434.1|7438.1|7435.1|7438.6|7435.6|7436|7433|0
1640858400000|2021-12-30 10:00:00|7438.2|7435.2|7435.9|7432.9|7438.4|7435.4|7434.9|7431.9|0
1640858700000|2021-12-30 10:05:00|7435.8|7432.8|7435.5|7432.5|7436.9|7433.9|7435.5|7432.5|0
1640859000000|2021-12-30 10:10:00|7435.6|7432.6|7435.6|7432.6|7436.5|7433.5|7434.2|7431.2|0
1640859300000|2021-12-30 10:15:00|7434.5|7431.5|7435|7432|7435.6|7432.6|7432.9|7429.9|0
1640859600000|2021-12-30 10:20:00|7433.6|7430.6|7436|7433|7436.7|7433.7|7433.6|7430.6|0
1640859900000|2021-12-30 10:25:00|7435.9|7432.9|7434.3|7431.3|7435.9|7432.9|7432.3|7429.3|0
1640860200000|2021-12-30 10:30:00|7434.4|7431.4|7432.8|7429.8|7434.5|7431.5|7430.6|7427.6|0
1640860500000|2021-12-30 10:35:00|7431|7428|7433.5|7430.5|7434.2|7431.2|7430.8|7427.8|0
1640860800000|2021-12-30 10:40:00|7433.4|7430.4|7433.7|7430.7|7435.9|7432.9|7431.4|7428.4|0
1640861100000|2021-12-30 10:45:00|7435.3|7432.3|7434.9|7431.9|7435.5|7432.5|7432.4|7429.4|0
1640861400000|2021-12-30 10:50:00|7433.6|7430.6|7429.2|7426.2|7434.5|7431.5|7428.7|7425.7|0
1640861700000|2021-12-30 10:55:00|7429.6|7426.6|7432.9|7429.9|7434.3|7431.3|7429.2|7426.2|0
1640862000000|2021-12-30 11:00:00|7434.3|7431.3|7429|7426|7434.7|7431.7|7429|7426|0
1640862300000|2021-12-30 11:05:00|7429.3|7426.3|7433.7|7430.7|7434.1|7431.1|7428.6|7425.6|0
1640862600000|2021-12-30 11:10:00|7433.4|7430.4|7434.5|7431.5|7435.1|7432.1|7431.9|7428.9|0
1640862900000|2021-12-30 11:15:00|7434.4|7431.4|7425|7422|7435.8|7432.8|7424.5|7421.5|0
1640863200000|2021-12-30 11:20:00|7424.9|7421.9|7420.2|7417.2|7429.2|7426.2|7416.7|7413.7|0
1640863500000|2021-12-30 11:25:00|7419.9|7416.9|7422.7|7419.7|7424.6|7421.6|7419.7|7416.7|0
1640863800000|2021-12-30 11:30:00|7422.8|7419.8|7418|7415|7423.6|7420.6|7417.6|7414.6|0
1640864100000|2021-12-30 11:35:00|7417.9|7414.9|7424.1|7421.1|7424.1|7421.1|7417.9|7414.9|0
1640864400000|2021-12-30 11:40:00|7424|7421|7423.7|7420.7|7425.2|7422.2|7422.8|7419.8|0
1640864700000|2021-12-30 11:45:00|7423.8|7420.8|7430.2|7427.2|7430.2|7427.2|7423.8|7420.8|0
1640865000000|2021-12-30 11:50:00|7430.3|7427.3|7430.7|7427.7|7431|7428|7429.2|7426.2|0
1640865300000|2021-12-30 11:55:00|7430.2|7427.2|7430.3|7427.3|7431.9|7428.9|7429.4|7426.4|0
1640865600000|2021-12-30 12:00:00|7428.8|7425.8|7427|7424|7429.8|7426.8|7423.6|7420.6|0
1640865900000|2021-12-30 12:05:00|7426.9|7423.9|7428.9|7425.9|7429.7|7426.7|7426.1|7423.1|0
1640866200000|2021-12-30 12:10:00|7429|7426|7431|7428|7431.3|7428.3|7428.8|7425.8|0
1640866500000|2021-12-30 12:15:00|7431.1|7428.1|7433|7430|7433.2|7430.2|7430.6|7427.6|0
1640866800000|2021-12-30 12:20:00|7433.2|7430.2|7432|7429|7433.5|7430.5|7430.9|7427.9|0
1640867100000|2021-12-30 12:25:00|7431.5|7428.5|7431.6|7428.6|7433|7430|7431.3|7428.3|0
1640867400000|2021-12-30 12:30:00|7431.7|7428.7|7435|7432|7435.1|7432.1|7431.3|7428.3|0
1640867700000|2021-12-30 12:35:00|7435.1|7432.1|7435.4|7432.4|7436.6|7433.6|7433.8|7430.8|0
1640868000000|2021-12-30 12:40:00|7435.2|7432.2|7438.5|7435.5|7438.5|7435.5|7432.5|7429.5|0
1640868300000|2021-12-30 12:45:00|7438.4|7435.4|7435.2|7432.2|7438.5|7435.5|7434.7|7431.7|0
1640868600000|2021-12-30 12:50:00|7435.3|7432.3|7430.9|7427.9|7435.3|7432.3|7430.7|7427.7|0
1640868900000|2021-12-30 12:55:00|7430.8|7427.8|7429.5|7426.5|7431.2|7428.2|7428.1|7425.1|0
1640869200000|2021-12-30 13:00:00|7429.7|7426.7|7426.3|7423.3|7431.2|7428.2|7424.9|7421.9|0
1640869500000|2021-12-30 13:05:00|7426.5|7423.5|7426.3|7423.3|7427.9|7424.9|7425.2|7422.2|0
1640869800000|2021-12-30 13:10:00|7426.1|7423.1|7419.9|7416.9|7426.1|7423.1|7419.4|7416.4|0
1640870100000|2021-12-30 13:15:00|7420.4|7417.4|7420.7|7417.7|7421.3|7418.3|7417.7|7414.7|0
1640870400000|2021-12-30 13:20:00|7420.8|7417.8|7419.5|7416.5|7421.6|7418.6|7417|7414|0
1640870700000|2021-12-30 13:25:00|7419.4|7416.4|7423.4|7420.4|7423.6|7420.6|7419.4|7416.4|0
1640871000000|2021-12-30 13:30:00|7423.3|7420.3|7422.8|7419.8|7424.8|7421.8|7422.2|7419.2|0
1640871300000|2021-12-30 13:35:00|7422.9|7419.9|7422.5|7419.5|7423.5|7420.5|7421.2|7418.2|0
1640871600000|2021-12-30 13:40:00|7422.6|7419.6|7420.9|7417.9|7424.1|7421.1|7420.1|7417.1|0
1640871900000|2021-12-30 13:45:00|7420.7|7417.7|7417.8|7414.8|7420.7|7417.7|7416.9|7413.9|0
1640872200000|2021-12-30 13:50:00|7417.9|7414.9|7415.3|7412.3|7418.3|7415.3|7415.1|7412.1|0
1640872500000|2021-12-30 13:55:00|7415.2|7412.2|7413.8|7410.8|7415.5|7412.5|7411.6|7408.6|0
1640872800000|2021-12-30 14:00:00|7414|7411|7411.5|7408.5|7414.5|7411.5|7410.9|7407.9|0
1640873100000|2021-12-30 14:05:00|7411.4|7408.4|7413.1|7410.1|7414.2|7411.2|7410.2|7407.2|0
1640873400000|2021-12-30 14:10:00|7413.3|7410.3|7417.1|7414.1|7417.1|7414.1|7411.4|7408.4|0
1640873700000|2021-12-30 14:15:00|7416.1|7413.1|7418.9|7415.9|7419.9|7416.9|7414.4|7411.4|0
1640874000000|2021-12-30 14:20:00|7419.3|7416.3|7416.6|7413.6|7419.7|7416.7|7415.8|7412.8|0
1640874300000|2021-12-30 14:25:00|7409|7406|7407.9|7404.9|7409.8|7406.8|7401.5|7398.5|0
1640874600000|2021-12-30 14:30:00|7407.5|7404.5|7457.1|7455.3|7457.1|7455.3|7407.1|7404.1|0
1640874900000|2021-12-30 14:35:00|7456.1|7454.3|7457.2|7455.4|7462.9|7461.1|7446.5|7444.7|0
1640875200000|2021-12-30 14:40:00|7457.7|7455.9|7451.8|7450|7467.3|7465.5|7439.9|7438.1|0
1640875500000|2021-12-30 14:45:00|7451.2|7449.4|7458.4|7456.6|7467.6|7465.8|7447.1|7445.3|0
1640875800000|2021-12-30 14:50:00|7458.3|7456.5|7480.8|7479|7481.1|7479.3|7457.9|7456.1|0
1640876100000|2021-12-30 14:55:00|7480.5|7478.7|7502.3|7500.5|7505.2|7503.4|7475.9|7474.1|0
1640876400000|2021-12-30 15:00:00|7503.9|7502.1|7517.3|7515.5|7520.1|7518.3|7503.8|7502|0
1640876700000|2021-12-30 15:05:00|7516.9|7515.1|7535.1|7533.3|7535.5|7533.7|7512.7|7510.9|0
1640877000000|2021-12-30 15:10:00|7534.7|7532.9|7542.2|7540.4|7544.1|7542.3|7529.9|7528.1|0
1640877300000|2021-12-30 15:15:00|7542|7540.2|7536.8|7535|7542|7540.2|7523.1|7521.3|0
1640877600000|2021-12-30 15:20:00|7536.7|7534.9|7537.1|7535.3|7539.1|7537.3|7525.8|7524|0
1640877900000|2021-12-30 15:25:00|7536.9|7535.1|7544.5|7542.7|7550.4|7548.6|7532.1|7530.3|0
1640878200000|2021-12-30 15:30:00|7545.6|7543.8|7549.6|7547.8|7549.9|7548.1|7542.5|7540.7|0
1640878500000|2021-12-30 15:35:00|7550.2|7548.4|7546.9|7545.1|7551.7|7549.9|7544.4|7542.6|0
1640878800000|2021-12-30 15:40:00|7546.8|7545|7545|7543.2|7552.5|7550.7|7542.7|7540.9|0
1640879100000|2021-12-30 15:45:00|7545.6|7543.8|7547.2|7545.4|7552.9|7551.1|7545.1|7543.3|0
1640879400000|2021-12-30 15:50:00|7547.1|7545.3|7549|7547.2|7555.6|7553.8|7543.2|7541.4|0
1640879700000|2021-12-30 15:55:00|7549.1|7547.3|7540.2|7538.4|7554|7552.2|7538.1|7536.3|0
1640880000000|2021-12-30 16:00:00|7539.8|7538|7543.6|7541.8|7543.9|7542.1|7535.3|7533.5|0
1640880300000|2021-12-30 16:05:00|7543.7|7541.9|7543.2|7541.4|7550.7|7548.9|7542.6|7540.8|0
1640880600000|2021-12-30 16:10:00|7542.9|7541.1|7546.8|7545|7549.3|7547.5|7541|7539.2|0
1640880900000|2021-12-30 16:15:00|7546.5|7544.7|7547.5|7545.7|7553.4|7551.6|7545.2|7543.4|0
1640881200000|2021-12-30 16:20:00|7547.9|7546.1|7546.3|7544.5|7551.6|7549.8|7543.2|7541.4|0
1640881500000|2021-12-30 16:25:00|7546.4|7544.6|7556.2|7554.4|7559|7557.2|7545.6|7543.8|0
1640881800000|2021-12-30 16:30:00|7556.3|7554.5|7555.3|7553.5|7559.8|7558|7549|7547.2|0
1640882100000|2021-12-30 16:35:00|7556|7554.2|7561.4|7559.6|7561.7|7559.9|7554.4|7552.6|0
1640882400000|2021-12-30 16:40:00|7561.6|7559.8|7560.6|7558.8|7567.5|7565.7|7556|7554.2|0
1640882700000|2021-12-30 16:45:00|7560.9|7559.1|7566.3|7564.5|7566.9|7565.1|7559.2|7557.4|0
1640883000000|2021-12-30 16:50:00|7566.1|7564.3|7566.8|7565|7568.9|7567.1|7563.8|7562|0
1640883300000|2021-12-30 16:55:00|7567.6|7565.8|7574.7|7572.9|7575.7|7573.9|7564.4|7562.6|0
1640883600000|2021-12-30 17:00:00|7574.3|7572.5|7584.4|7582.6|7584.4|7582.6|7574.1|7572.3|0
1640883900000|2021-12-30 17:05:00|7584|7582.2|7574|7572.2|7584.7|7582.9|7573.1|7571.3|0
1640884200000|2021-12-30 17:10:00|7574.3|7572.5|7576.4|7574.6|7579.9|7578.1|7573.4|7571.6|0
1640884500000|2021-12-30 17:15:00|7576.2|7574.4|7574.9|7573.1|7580.5|7578.7|7572.8|7571|0
1640884800000|2021-12-30 17:20:00|7574.7|7572.9|7571.3|7569.5|7576.2|7574.4|7570.1|7568.3|0
1640885100000|2021-12-30 17:25:00|7572.7|7570.9|7578.2|7576.4|7578.3|7576.5|7569.3|7567.5|0
1640885400000|2021-12-30 17:30:00|7578.4|7576.6|7575.6|7573.8|7582.6|7580.8|7573.5|7571.7|0
1640885700000|2021-12-30 17:35:00|7575.7|7573.9|7577.7|7575.9|7581.2|7579.4|7575.6|7573.8|0
1640886000000|2021-12-30 17:40:00|7577.5|7575.7|7582.5|7580.7|7582.7|7580.9|7576.5|7574.7|0
1640886300000|2021-12-30 17:45:00|7582.3|7580.5|7581.9|7580.1|7582.3|7580.5|7578.2|7576.4|0
1640886600000|2021-12-30 17:50:00|7582|7580.2|7582.5|7580.7|7585.1|7583.3|7580.3|7578.5|0
1640886900000|2021-12-30 17:55:00|7582.4|7580.6|7579.3|7577.5|7583.6|7581.8|7579.2|7577.4|0
1640887200000|2021-12-30 18:00:00|7579.2|7577.4|7576.2|7574.4|7581.2|7579.4|7575.1|7573.3|0
1640887500000|2021-12-30 18:05:00|7576.9|7575.1|7579.7|7577.9|7580.4|7578.6|7573.5|7571.7|0
1640887800000|2021-12-30 18:10:00|7579.8|7578|7576.7|7574.9|7579.8|7578|7574.6|7572.8|0
1640888100000|2021-12-30 18:15:00|7576.5|7574.7|7576.7|7574.9|7581|7579.2|7576|7574.2|0
1640888400000|2021-12-30 18:20:00|7577.1|7575.3|7581.8|7580|7583.6|7581.8|7577|7575.2|0
1640888700000|2021-12-30 18:25:00|7582.1|7580.3|7587.6|7585.8|7588|7586.2|7582.1|7580.3|0
1640889000000|2021-12-30 18:30:00|7587.7|7585.9|7593.4|7591.6|7595.9|7594.1|7587.6|7585.8|0
1640889300000|2021-12-30 18:35:00|7593.3|7591.5|7592.4|7590.6|7594.6|7592.8|7588.9|7587.1|0
1640889600000|2021-12-30 18:40:00|7592.1|7590.3|7591.1|7589.3|7597.6|7595.8|7589.8|7588|0
1640889900000|2021-12-30 18:45:00|7590.8|7589|7582.6|7580.8|7591.9|7590.1|7579.9|7578.1|0
1640890200000|2021-12-30 18:50:00|7582.9|7581.1|7589.9|7588.1|7589.9|7588.1|7579.7|7577.9|0
1640890500000|2021-12-30 18:55:00|7590|7588.2|7588.6|7586.8|7592.7|7590.9|7584.4|7582.6|0
1640890800000|2021-12-30 19:00:00|7588.3|7586.5|7575.6|7573.8|7588.3|7586.5|7571.8|7570|0
1640891100000|2021-12-30 19:05:00|7575.5|7573.7|7574.9|7573.1|7575.6|7573.8|7568.2|7566.4|0
1640891400000|2021-12-30 19:10:00|7575.2|7573.4|7578.6|7576.8|7579.8|7578|7572.1|7570.3|0
1640891700000|2021-12-30 19:15:00|7578.7|7576.9|7581.1|7579.3|7585|7583.2|7576.7|7574.9|0
1640892000000|2021-12-30 19:20:00|7580.7|7578.9|7580.5|7578.7|7583.8|7582|7578.7|7576.9|0
1640892300000|2021-12-30 19:25:00|7581|7579.2|7587.5|7585.7|7587.9|7586.1|7580.8|7579|0
1640892600000|2021-12-30 19:30:00|7586.9|7585.1|7582.6|7580.8|7588.7|7586.9|7582.3|7580.5|0
1640892900000|2021-12-30 19:35:00|7582.3|7580.5|7582.7|7580.9|7584.4|7582.6|7580.2|7578.4|0
1640893200000|2021-12-30 19:40:00|7582.8|7581|7586.4|7584.6|7587.7|7585.9|7582.8|7581|0
1640893500000|2021-12-30 19:45:00|7586.3|7584.5|7581.3|7579.5|7586.3|7584.5|7580.1|7578.3|0
1640893800000|2021-12-30 19:50:00|7581.2|7579.4|7582.7|7580.9|7583.7|7581.9|7579.6|7577.8|0
1640894100000|2021-12-30 19:55:00|7582.5|7580.7|7582.8|7581|7584.4|7582.6|7580|7578.2|0
1640894400000|2021-12-30 20:00:00|7582.7|7580.9|7576.7|7574.9|7582.7|7580.9|7572.8|7571|0
1640894700000|2021-12-30 20:05:00|7576.6|7574.8|7562.2|7560.4|7577.1|7575.3|7561.9|7560.1|0
1640895000000|2021-12-30 20:10:00|7562.1|7560.3|7560.2|7558.4|7563.5|7561.7|7553.1|7551.3|0
1640895300000|2021-12-30 20:15:00|7560.1|7558.3|7563.2|7561.4|7567.2|7565.4|7557.7|7555.9|0
1640895600000|2021-12-30 20:20:00|7563.3|7561.5|7569.9|7568.1|7570.4|7568.6|7563.2|7561.4|0
1640895900000|2021-12-30 20:25:00|7569.5|7567.7|7566.4|7564.6|7573.9|7572.1|7564.9|7563.1|0
1640896200000|2021-12-30 20:30:00|7566.3|7564.5|7566.8|7565|7572|7570.2|7566.3|7564.5|0
1640896500000|2021-12-30 20:35:00|7566.7|7564.9|7555.7|7553.9|7568.7|7566.9|7555.4|7553.6|0
1640896800000|2021-12-30 20:40:00|7555.8|7554|7547.1|7545.3|7556.6|7554.8|7546.8|7545|0
1640897100000|2021-12-30 20:45:00|7546.5|7544.7|7538.2|7536.4|7547.4|7545.6|7534.1|7532.3|0
1640897400000|2021-12-30 20:50:00|7538.6|7536.8|7529.5|7527.7|7538.6|7536.8|7525.4|7523.6|0
1640897700000|2021-12-30 20:55:00|7529.7|7527.9|7527.1|7525.3|7532.4|7530.6|7517.7|7515.9|0
1640898000000|2021-12-30 21:00:00|7527.2|7525.4|7524|7521|7529.6|7526.6|7523.6|7520.6|0
1640898300000|2021-12-30 21:05:00|7524.1|7521.1|7527.1|7524.1|7527.2|7524.2|7523.6|7520.6|0
1640898600000|2021-12-30 21:10:00|7527|7524|7528.8|7525.8|7528.9|7525.9|7526.8|7523.8|0
1640898900000|2021-12-30 21:15:00|7528.7|7525.7|7529.7|7526.7|7530.3|7527.3|7528.6|7525.6|0
1640899200000|2021-12-30 21:20:00|7529.5|7526.5|7529.5|7526.5|7530.6|7527.6|7529.3|7526.3|0
1640899500000|2021-12-30 21:25:00|7529.4|7526.4|7528.6|7525.6|7529.5|7526.5|7528.2|7525.2|0
1640899800000|2021-12-30 21:30:00|7528.4|7525.4|7528.2|7525.2|7528.7|7525.7|7527.6|7524.6|0
1640900100000|2021-12-30 21:35:00|7528|7525|7527.3|7524.3|7528.3|7525.3|7527.3|7524.3|0
1640900400000|2021-12-30 21:40:00|7527.2|7524.2|7526.6|7523.6|7527.2|7524.2|7526.3|7523.3|0
1640900700000|2021-12-30 21:45:00|7526.5|7523.5|7527.2|7524.2|7527.6|7524.6|7526.5|7523.5|0
1640901000000|2021-12-30 21:50:00|7527.1|7524.1|7526.5|7523.5|7527.1|7524.1|7526.2|7523.2|0
1640901300000|2021-12-30 21:55:00|7526.6|7523.6|7525.2|7522.2|7526.9|7523.9|7525.2|7522.2|0
1640901600000|2021-12-30 22:00:00|7525.9|7522.9|7528.2|7525.2|7529.2|7526.2|7525.9|7522.9|0
1640901900000|2021-12-30 22:05:00|7528.3|7525.3|7529.1|7526.1|7529.1|7526.1|7526.8|7523.8|0
1640902200000|2021-12-30 22:10:00|7529|7526|7528.3|7525.3|7529.2|7526.2|7527.8|7524.8|0
1640902500000|2021-12-30 22:15:00|7528.4|7525.4|7525.3|7522.3|7528.4|7525.4|7525.2|7522.2|0
1640902800000|2021-12-30 22:20:00|7525.4|7522.4|7528.3|7525.3|7528.5|7525.5|7525.3|7522.3|0
1640903100000|2021-12-30 22:25:00|7528.4|7525.4|7528|7525|7528.4|7525.4|7527.8|7524.8|0
1640903400000|2021-12-30 22:30:00|7527.9|7524.9|7528.1|7525.1|7528.6|7525.6|7527.9|7524.9|0
1640903700000|2021-12-30 22:35:00|7528|7525|7528|7525|7528.4|7525.4|7528|7525|0
1640904000000|2021-12-30 22:40:00|7527.3|7524.3|7527.7|7524.7|7527.7|7524.7|7527.3|7524.3|0
1640904300000|2021-12-30 22:45:00|7527.8|7524.8|7528.1|7525.1|7528.1|7525.1|7527.5|7524.5|0
1640904600000|2021-12-30 22:50:00|7528|7525|7528|7525|7528.5|7525.5|7527.7|7524.7|0
1640904900000|2021-12-30 22:55:00|7527.9|7524.9|7528.3|7525.3|7528.4|7525.4|7527.4|7524.4|0
1640905200000|2021-12-30 23:00:00|7528.2|7525.2|7530.2|7527.2|7531.2|7528.2|7528.2|7525.2|0
1640905500000|2021-12-30 23:05:00|7530.4|7527.4|7530.5|7527.5|7531.2|7528.2|7530.1|7527.1|0
1640905800000|2021-12-30 23:10:00|7530.3|7527.3|7531.7|7528.7|7531.8|7528.8|7530|7527|0
1640906100000|2021-12-30 23:15:00|7531.8|7528.8|7532.1|7529.1|7532.3|7529.3|7531.7|7528.7|0
1640906400000|2021-12-30 23:20:00|7531.9|7528.9|7532.6|7529.6|7532.6|7529.6|7531.5|7528.5|0
1640906700000|2021-12-30 23:25:00|7532.3|7529.3|7531.5|7528.5|7532.3|7529.3|7530.3|7527.3|0
1640907000000|2021-12-30 23:30:00|7531.6|7528.6|7532.3|7529.3|7532.3|7529.3|7531.3|7528.3|0
1640907300000|2021-12-30 23:35:00|7532.2|7529.2|7532.2|7529.2|7532.5|7529.5|7531.9|7528.9|0
1640907600000|2021-12-30 23:40:00|7532.3|7529.3|7533.3|7530.3|7533.5|7530.5|7532.3|7529.3|0
1640907900000|2021-12-30 23:45:00|7532.4|7529.4|7531.5|7528.5|7533.2|7530.2|7531.3|7528.3|0
1640908200000|2021-12-30 23:50:00|7531.4|7528.4|7531.9|7528.9|7532.1|7529.1|7531.2|7528.2|0
1640908500000|2021-12-30 23:55:00|7532|7529|7532.4|7529.4|7532.7|7529.7|7531.5|7528.5|0
1640908800000|2021-12-31 00:00:00|7532.5|7529.5|7532.8|7529.8|7532.8|7529.8|7532.2|7529.2|0
1640909100000|2021-12-31 00:05:00|7533|7530|7533.9|7530.9|7534.6|7531.6|7533|7530|0
1640909400000|2021-12-31 00:10:00|7533.8|7530.8|7533.2|7530.2|7534.5|7531.5|7533.1|7530.1|0
1640909700000|2021-12-31 00:15:00|7533.1|7530.1|7529.2|7526.2|7533.6|7530.6|7528.8|7525.8|0
1640910000000|2021-12-31 00:20:00|7529.3|7526.3|7522.7|7519.7|7530.2|7527.2|7522.7|7519.7|0
1640910300000|2021-12-31 00:25:00|7522.6|7519.6|7508|7505|7522.6|7519.6|7506.9|7503.9|0
1640910600000|2021-12-31 00:30:00|7508.2|7505.2|7507.3|7504.3|7509.4|7506.4|7505.4|7502.4|0
1640910900000|2021-12-31 00:35:00|7506.8|7503.8|7507.4|7504.4|7508.6|7505.6|7506.3|7503.3|0
1640911200000|2021-12-31 00:40:00|7507|7504|7506.4|7503.4|7507.4|7504.4|7505.4|7502.4|0
1640911500000|2021-12-31 00:45:00|7506.1|7503.1|7501.7|7498.7|7506.7|7503.7|7501.7|7498.7|0
1640911800000|2021-12-31 00:50:00|7501.9|7498.9|7504.1|7501.1|7504.8|7501.8|7501.7|7498.7|0
1640912100000|2021-12-31 00:55:00|7504|7501|7506.8|7501.8|7507.9|7504.9|7504|7501|0
1640912400000|2021-12-31 01:00:00|7506.7|7501.7|7512.4|7507.4|7513.9|7508.9|7506.7|7501.7|0
1640912700000|2021-12-31 01:05:00|7512|7507|7510.9|7505.9|7513.6|7508.6|7510.5|7505.5|0
1640913000000|2021-12-31 01:10:00|7511|7506|7510.3|7505.3|7512.1|7507.1|7508.9|7503.9|0
1640913300000|2021-12-31 01:15:00|7509.9|7504.9|7517|7512|7521.3|7516.3|7509.9|7504.9|0
1640913600000|2021-12-31 01:20:00|7517.4|7512.4|7524.8|7519.8|7527.5|7522.5|7517.3|7512.3|0
1640913900000|2021-12-31 01:25:00|7524.7|7519.7|7525.5|7520.5|7525.9|7520.9|7524.1|7519.1|0
1640914200000|2021-12-31 01:30:00|7525.8|7520.8|7518.1|7513.1|7526.8|7521.8|7517.8|7512.8|0
1640914500000|2021-12-31 01:35:00|7518.3|7513.3|7522.8|7517.8|7523.5|7518.5|7517.9|7512.9|0
1640914800000|2021-12-31 01:40:00|7523|7518|7524.3|7519.3|7524.7|7519.7|7520.2|7515.2|0
1640915100000|2021-12-31 01:45:00|7524.4|7519.4|7523.4|7518.4|7524.8|7519.8|7522.2|7517.2|0
1640915400000|2021-12-31 01:50:00|7523.5|7518.5|7522.9|7517.9|7526.6|7521.6|7521.4|7516.4|0
1640915700000|2021-12-31 01:55:00|7522.8|7517.8|7526.5|7521.5|7526.9|7521.9|7522.5|7517.5|0
1640916000000|2021-12-31 02:00:00|7526.7|7521.7|7524.2|7519.2|7526.9|7521.9|7522.2|7517.2|0
1640916300000|2021-12-31 02:05:00|7524.3|7519.3|7524.8|7519.8|7525.6|7520.6|7523.5|7518.5|0
1640916600000|2021-12-31 02:10:00|7525|7520|7521.6|7516.6|7525|7520|7521.6|7516.6|0
1640916900000|2021-12-31 02:15:00|7521.7|7516.7|7524|7519|7524.4|7519.4|7520.1|7515.1|0
1640917200000|2021-12-31 02:20:00|7524.1|7519.1|7520.2|7515.2|7524.1|7519.1|7518.8|7513.8|0
1640917500000|2021-12-31 02:25:00|7520.4|7515.4|7520.3|7515.3|7521.2|7516.2|7519.2|7514.2|0
1640917800000|2021-12-31 02:30:00|7520.1|7515.1|7516.7|7511.7|7520.5|7515.5|7516|7511|0
1640918100000|2021-12-31 02:35:00|7516.6|7511.6|7515.7|7510.7|7517|7512|7514.3|7509.3|0
1640918400000|2021-12-31 02:40:00|7515.5|7510.5|7515.4|7510.4|7516|7511|7513.1|7508.1|0
1640918700000|2021-12-31 02:45:00|7515.5|7510.5|7518.3|7513.3|7519|7514|7515.1|7510.1|0
1640919000000|2021-12-31 02:50:00|7518.4|7513.4|7520|7515|7520.2|7515.2|7518.4|7513.4|0
1640919300000|2021-12-31 02:55:00|7519.9|7514.9|7520.3|7515.3|7520.4|7515.4|7517.9|7512.9|0
1640919600000|2021-12-31 03:00:00|7520.4|7515.4|7522.8|7517.8|7523.2|7518.2|7518.6|7513.6|0
1640919900000|2021-12-31 03:05:00|7522.7|7517.7|7520.4|7515.4|7523|7518|7520.4|7515.4|0
1640920200000|2021-12-31 03:10:00|7520.6|7515.6|7514.4|7509.4|7520.6|7515.6|7512.1|7507.1|0
1640920500000|2021-12-31 03:15:00|7514.3|7509.3|7515.4|7510.4|7515.7|7510.7|7511.4|7506.4|0
1640920800000|2021-12-31 03:20:00|7515.3|7510.3|7514|7509|7515.8|7510.8|7512.5|7507.5|0
1640921100000|2021-12-31 03:25:00|7513.9|7508.9|7514.7|7509.7|7514.7|7509.7|7511.8|7506.8|0
1640921400000|2021-12-31 03:30:00|7514.6|7509.6|7516|7511|7518.2|7513.2|7513.2|7508.2|0
1640921700000|2021-12-31 03:35:00|7516.1|7511.1|7517.4|7512.4|7518.3|7513.3|7514.2|7509.2|0
1640922000000|2021-12-31 03:40:00|7517.3|7512.3|7515.5|7510.5|7517.4|7512.4|7515.2|7510.2|0
1640922300000|2021-12-31 03:45:00|7515.6|7510.6|7516.7|7511.7|7518|7513|7515.5|7510.5|0
1640922600000|2021-12-31 03:50:00|7516.8|7511.8|7517.5|7512.5|7518.8|7513.8|7515.9|7510.9|0
1640922900000|2021-12-31 03:55:00|7517.6|7512.6|7518.2|7513.2|7518.5|7513.5|7517.1|7512.1|0
1640923200000|2021-12-31 04:00:00|7518.3|7513.3|7522.5|7517.5|7523.2|7518.2|7518.1|7513.1|0
1640923500000|2021-12-31 04:05:00|7522.4|7517.4|7522.6|7517.6|7523.5|7518.5|7522|7517|0
1640923800000|2021-12-31 04:10:00|7522.7|7517.7|7522.2|7517.2|7523.2|7518.2|7521.2|7516.2|0
1640924100000|2021-12-31 04:15:00|7522.1|7517.1|7522.1|7517.1|7522.6|7517.6|7521.1|7516.1|0
1640924400000|2021-12-31 04:20:00|7522.2|7517.2|7522.2|7517.2|7523.1|7518.1|7521.3|7516.3|0
1640924700000|2021-12-31 04:25:00|7522.1|7517.1|7521|7516|7522.4|7517.4|7521|7516|0
1640925000000|2021-12-31 04:30:00|7520.9|7515.9|7523.3|7518.3|7523.5|7518.5|7520.7|7515.7|0
1640925300000|2021-12-31 04:35:00|7523.5|7518.5|7523.4|7518.4|7523.7|7518.7|7522.1|7517.1|0
1640925600000|2021-12-31 04:40:00|7523.5|7518.5|7523.3|7518.3|7523.9|7518.9|7522.2|7517.2|0
1640925900000|2021-12-31 04:45:00|7523.4|7518.4|7524|7519|7524.4|7519.4|7523.1|7518.1|0
1640926200000|2021-12-31 04:50:00|7524.2|7519.2|7523.7|7518.7|7525|7520|7523.7|7518.7|0
1640926500000|2021-12-31 04:55:00|7523.8|7518.8|7524.5|7519.5|7525.2|7520.2|7523.4|7518.4|0
1640926800000|2021-12-31 05:00:00|7524.4|7519.4|7522.9|7517.9|7524.5|7519.5|7521.9|7516.9|0
1640927100000|2021-12-31 05:05:00|7523|7518|7522.1|7517.1|7523.1|7518.1|7521.3|7516.3|0
1640927400000|2021-12-31 05:10:00|7522.2|7517.2|7523|7518|7523.5|7518.5|7521.9|7516.9|0
1640927700000|2021-12-31 05:15:00|7523.1|7518.1|7522.6|7517.6|7523.8|7518.8|7522.4|7517.4|0
1640928000000|2021-12-31 05:20:00|7522.7|7517.7|7522.2|7517.2|7522.7|7517.7|7521.2|7516.2|0
1640928300000|2021-12-31 05:25:00|7522.3|7517.3|7521.8|7516.8|7522.3|7517.3|7520.6|7515.6|0
1640928600000|2021-12-31 05:30:00|7522|7517|7527.4|7522.4|7529.2|7524.2|7522|7517|0
1640928900000|2021-12-31 05:35:00|7527.3|7522.3|7525.3|7520.3|7527.5|7522.5|7524.4|7519.4|0
1640929200000|2021-12-31 05:40:00|7525.1|7520.1|7524.9|7519.9|7525.4|7520.4|7524|7519|0
1640929500000|2021-12-31 05:45:00|7524.8|7519.8|7525.2|7520.2|7525.6|7520.6|7523.8|7518.8|0
1640929800000|2021-12-31 05:50:00|7525.4|7520.4|7526.6|7521.6|7527|7522|7525.4|7520.4|0
1640930100000|2021-12-31 05:55:00|7526.5|7521.5|7525.8|7520.8|7526.8|7521.8|7525.6|7520.6|0
1640930400000|2021-12-31 06:00:00|7526.1|7521.1|7525.4|7520.4|7527.9|7522.9|7524.1|7519.1|0
1640930700000|2021-12-31 06:05:00|7525.7|7520.7|7526.4|7521.4|7528.4|7523.4|7525.3|7520.3|0
1640931000000|2021-12-31 06:10:00|7526.5|7521.5|7525.5|7520.5|7526.5|7521.5|7524.7|7519.7|0
1640931300000|2021-12-31 06:15:00|7525.4|7520.4|7525.9|7520.9|7526.2|7521.2|7524.5|7519.5|0
1640931600000|2021-12-31 06:20:00|7525.8|7520.8|7524.5|7519.5|7526.6|7521.6|7522.6|7517.6|0
1640931900000|2021-12-31 06:25:00|7524.7|7519.7|7523.8|7518.8|7524.8|7519.8|7523.6|7518.6|0
1640932200000|2021-12-31 06:30:00|7523.9|7518.9|7522.4|7517.4|7524.7|7519.7|7521.8|7516.8|0
1640932500000|2021-12-31 06:35:00|7522|7517|7522.2|7517.2|7522.9|7517.9|7520.8|7515.8|0
1640932800000|2021-12-31 06:40:00|7522.3|7517.3|7523.8|7518.8|7524.5|7519.5|7522.2|7517.2|0
1640933100000|2021-12-31 06:45:00|7523.5|7518.5|7522.1|7517.1|7523.9|7518.9|7522.1|7517.1|0
1640933400000|2021-12-31 06:50:00|7522.2|7517.2|7523|7518|7523.2|7518.2|7521.7|7516.7|0
1640933700000|2021-12-31 06:55:00|7523.1|7518.1|7523|7518|7524.3|7519.3|7521.9|7516.9|0
1640934000000|2021-12-31 07:00:00|7523.1|7518.1|7525|7520|7525.5|7520.5|7523|7518|0
1640934300000|2021-12-31 07:05:00|7524.9|7519.9|7526|7521|7526.1|7521.1|7524.6|7519.6|0
1640934600000|2021-12-31 07:10:00|7526.1|7521.1|7526.9|7521.9|7528.3|7523.3|7526|7521|0
1640934900000|2021-12-31 07:15:00|7527.1|7522.1|7527.5|7522.5|7527.9|7522.9|7525.5|7520.5|0
1640935200000|2021-12-31 07:20:00|7527.4|7522.4|7525.8|7520.8|7528.2|7523.2|7525.8|7520.8|0
1640935500000|2021-12-31 07:25:00|7525.7|7520.7|7526|7521|7526.2|7521.2|7525.3|7520.3|0
1640935800000|2021-12-31 07:30:00|7525.7|7520.7|7526.7|7521.7|7527.5|7522.5|7525|7520|0
1640936100000|2021-12-31 07:35:00|7526.6|7521.6|7526.7|7521.7|7527.7|7522.7|7524.5|7519.5|0
1640936400000|2021-12-31 07:40:00|7526.6|7521.6|7526.6|7521.6|7527.1|7522.1|7525.5|7520.5|0
1640936700000|2021-12-31 07:45:00|7526.5|7521.5|7525.2|7520.2|7527.6|7522.6|7524.4|7519.4|0
1640937000000|2021-12-31 07:50:00|7525.3|7520.3|7524.3|7519.3|7527.2|7522.2|7523.9|7518.9|0
1640937300000|2021-12-31 07:55:00|7524.5|7519.5|7527.7|7522.7|7527.8|7522.8|7524|7519|0
1640937600000|2021-12-31 08:00:00|7527.6|7522.6|7528.8|7523.8|7531.9|7526.9|7527|7522|0
1640937900000|2021-12-31 08:05:00|7528.9|7523.9|7528.2|7523.2|7529.4|7524.4|7526.1|7521.1|0
1640938200000|2021-12-31 08:10:00|7528|7523|7530.2|7525.2|7531.6|7526.6|7528|7523|0
1640938500000|2021-12-31 08:15:00|7530|7525|7527.6|7522.6|7531.5|7526.5|7527.1|7522.1|0
1640938800000|2021-12-31 08:20:00|7527.7|7522.7|7527.8|7522.8|7528.7|7523.7|7526.3|7521.3|0
1640939100000|2021-12-31 08:25:00|7527.9|7522.9|7529.9|7524.9|7530.4|7525.4|7527.5|7522.5|0
1640939400000|2021-12-31 08:30:00|7529.7|7524.7|7530.4|7525.4|7531.6|7526.6|7529.7|7524.7|0
1640939700000|2021-12-31 08:35:00|7530.2|7525.2|7527.8|7522.8|7530.7|7525.7|7527.5|7522.5|0
1640940000000|2021-12-31 08:40:00|7527.7|7522.7|7530.1|7525.1|7530.5|7525.5|7527|7522|0
1640940300000|2021-12-31 08:45:00|7530.4|7525.4|7526.8|7521.8|7532.1|7527.1|7526.6|7521.6|0
1640940600000|2021-12-31 08:50:00|7527|7522|7525.4|7520.4|7527.1|7522.1|7525|7520|0
1640940900000|2021-12-31 08:55:00|7525.2|7520.2|7525.2|7520.2|7525.6|7520.6|7523.4|7518.4|0
1640941200000|2021-12-31 09:00:00|7525|7520|7510.1|7507.1|7525.6|7520.6|7507.2|7504.2|0
1640941500000|2021-12-31 09:05:00|7509.9|7506.9|7529.4|7526.4|7529.4|7526.4|7509.1|7506.1|0
1640941800000|2021-12-31 09:10:00|7529.6|7526.6|7518.5|7515.5|7529.6|7526.6|7518.5|7515.5|0
1640942100000|2021-12-31 09:15:00|7518.3|7515.3|7516|7513|7520.7|7517.7|7516|7513|0
1640942400000|2021-12-31 09:20:00|7515.8|7512.8|7509.9|7506.9|7515.8|7512.8|7506.5|7503.5|0
1640942700000|2021-12-31 09:25:00|7510.2|7507.2|7513.3|7510.3|7513.3|7510.3|7510.2|7507.2|0
1640943000000|2021-12-31 09:30:00|7513.4|7510.4|7511.2|7508.2|7513.6|7510.6|7510.6|7507.6|0
1640943300000|2021-12-31 09:35:00|7511.4|7508.4|7512.4|7509.4|7513.3|7510.3|7509.4|7506.4|0
1640943600000|2021-12-31 09:40:00|7512.5|7509.5|7511.5|7508.5|7512.5|7509.5|7510.5|7507.5|0
1640943900000|2021-12-31 09:45:00|7511.2|7508.2|7501.8|7498.8|7511.5|7508.5|7501|7498|0
1640944200000|2021-12-31 09:50:00|7501.7|7498.7|7503.6|7500.6|7503.6|7500.6|7501.7|7498.7|0
1640944500000|2021-12-31 09:55:00|7503.7|7500.7|7504|7501|7504.8|7501.8|7503.6|7500.6|0
1640944800000|2021-12-31 10:00:00|7504.6|7501.6|7505.6|7502.6|7505.6|7502.6|7504.6|7501.6|0
1640945100000|2021-12-31 10:05:00|7504.7|7501.7|7505.9|7502.9|7505.9|7502.9|7503.1|7500.1|0
1640945400000|2021-12-31 10:10:00|7505.1|7502.1|7505.2|7502.2|7505.7|7502.7|7504.7|7501.7|0
1640945700000|2021-12-31 10:15:00|7505.3|7502.3|7503.4|7500.4|7505.3|7502.3|7500.3|7497.3|0
1640946000000|2021-12-31 10:20:00|7503.6|7500.6|7506.3|7503.3|7506.8|7503.8|7503.6|7500.6|0
1640946300000|2021-12-31 10:25:00|7506|7503|7505.2|7502.2|7506.1|7503.1|7504.7|7501.7|0
1640946600000|2021-12-31 10:30:00|7504.9|7501.9|7503.9|7500.9|7505.9|7502.9|7503.1|7500.1|0
1640946900000|2021-12-31 10:35:00|7503.3|7500.3|7506|7503|7506|7503|7503.3|7500.3|0
1640947200000|2021-12-31 10:40:00|7505.9|7502.9|7502.3|7499.3|7517.2|7514.2|7502.3|7499.3|0
1640947500000|2021-12-31 10:45:00|7502.7|7499.7|7501.9|7498.9|7513.6|7510.6|7501.6|7498.6|0
1640947800000|2021-12-31 10:50:00|7501.7|7498.7|7502.9|7499.9|7503.4|7500.4|7500.5|7497.5|0
1640948100000|2021-12-31 10:55:00|7502.8|7499.8|7500.5|7497.5|7502.8|7499.8|7500.5|7497.5|0
1640948400000|2021-12-31 11:00:00|7500.8|7497.8|7499.2|7496.2|7501.4|7498.4|7499.1|7496.1|0
1640948700000|2021-12-31 11:05:00|7499.1|7496.1|7502.3|7499.3|7504|7501|7498.2|7495.2|0
1640949000000|2021-12-31 11:10:00|7502.1|7499.1|7502.3|7499.3|7503.8|7500.8|7502|7499|0
1640949300000|2021-12-31 11:15:00|7502|7499|7503.2|7500.2|7503.5|7500.5|7501.9|7498.9|0
1640949600000|2021-12-31 11:20:00|7503.5|7500.5|7503.2|7500.2|7504|7501|7502.6|7499.6|0
1640949900000|2021-12-31 11:25:00|7503.3|7500.3|7504.1|7501.1|7504.3|7501.3|7502.8|7499.8|0
1640950200000|2021-12-31 11:30:00|7503.4|7500.4|7504|7501|7505.2|7502.2|7502.8|7499.8|0
1640950500000|2021-12-31 11:35:00|7502.5|7499.5|7497.7|7494.7|7502.7|7499.7|7497.7|7494.7|0
1640950800000|2021-12-31 11:40:00|7497.6|7494.6|7496.9|7493.9|7498.2|7495.2|7496.9|7493.9|0
1640951100000|2021-12-31 11:45:00|7494.6|7491.6|7494.3|7491.3|7494.6|7491.6|7494.3|7491.3|0
1640951400000|2021-12-31 11:50:00|7494.7|7491.7|7492.9|7489.9|7494.7|7491.7|7492.9|7489.9|0
1640951700000|2021-12-31 11:55:00|7493|7490|7492.3|7489.3|7495.7|7492.7|7492.3|7489.3|0
1640952000000|2021-12-31 12:00:00|7492.7|7489.7|7495.1|7492.1|7495.6|7492.6|7490.3|7487.3|0
1640952300000|2021-12-31 12:05:00|7495|7492|7495.6|7492.6|7496|7493|7494.1|7491.1|0
1640952600000|2021-12-31 12:10:00|7495.5|7492.5|7500.9|7497.9|7501|7498|7495.5|7492.5|0
1640952900000|2021-12-31 12:15:00|7501|7498|7499.1|7496.1|7503.5|7500.5|7498.6|7495.6|0
1640953200000|2021-12-31 12:20:00|7499.2|7496.2|7504.1|7501.1|7504.1|7501.1|7499.2|7496.2|0
1640953500000|2021-12-31 12:25:00|7504.2|7501.2|7505.7|7502.7|7506.1|7503.1|7504.2|7501.2|0
1640953800000|2021-12-31 12:30:00|7505.8|7502.8|7505.3|7502.3|7506.1|7503.1|7505.2|7502.2|0
1640954100000|2021-12-31 12:35:00|7506.4|7503.4|7506|7503|7506.8|7503.8|7505.4|7502.4|0
1640954400000|2021-12-31 12:40:00|7505.8|7502.8|7511.2|7508.2|7512|7509|7503.3|7500.3|0
1640954700000|2021-12-31 12:45:00|7511.3|7508.3|7512.4|7509.4|7513.6|7510.6|7511.3|7508.3|0
1640955000000|2021-12-31 12:50:00|7512.5|7509.5|7511.3|7508.3|7512.8|7509.8|7510.8|7507.8|0
1640955300000|2021-12-31 12:55:00|7510.9|7507.9|7511.8|7508.8|7513.7|7510.7|7510.8|7507.8|0
1640955600000|2021-12-31 13:00:00|7511.3|7508.3|7511.1|7508.1|7511.3|7508.3|7509.1|7506.1|0
1640955900000|2021-12-31 13:05:00|7511.4|7508.4|7509.9|7506.9|7511.8|7508.8|7509.5|7506.5|0
1640956200000|2021-12-31 13:10:00|7509.8|7506.8|7512.1|7509.1|7512.6|7509.6|7509.8|7506.8|0
1640956500000|2021-12-31 13:15:00|7512.2|7509.2|7513.9|7510.9|7514.8|7511.8|7512.2|7509.2|0
1640956800000|2021-12-31 13:20:00|7514.1|7511.1|7514|7511|7514.2|7511.2|7512.4|7509.4|0
1640957100000|2021-12-31 13:25:00|7514.1|7511.1|7517.8|7514.8|7517.9|7514.9|7512.6|7509.6|0
1640957400000|2021-12-31 13:30:00|7517.9|7514.9|7521.7|7518.7|7521.7|7518.7|7517.5|7514.5|0
1640957700000|2021-12-31 13:35:00|7521.4|7518.4|7528.3|7525.3|7530.5|7527.5|7519.2|7516.2|0
1640958000000|2021-12-31 13:40:00|7528.2|7525.2|7529.2|7526.2|7529.4|7526.4|7526.2|7523.2|0
1640958300000|2021-12-31 13:45:00|7529.3|7526.3|7530.3|7527.3|7531.1|7528.1|7528.9|7525.9|0
1640958600000|2021-12-31 13:50:00|7530.2|7527.2|7531|7528|7531.7|7528.7|7528.3|7525.3|0
1640958900000|2021-12-31 13:55:00|7530.3|7527.3|7528.7|7525.7|7531.3|7528.3|7528.7|7525.7|0
1640959200000|2021-12-31 14:00:00|7529.2|7526.2|7529.5|7526.5|7530.8|7527.8|7528.4|7525.4|0
1640959500000|2021-12-31 14:05:00|7529.4|7526.4|7527.7|7524.7|7530.5|7527.5|7527.4|7524.4|0
1640959800000|2021-12-31 14:10:00|7527.1|7524.1|7523.1|7520.1|7527.1|7524.1|7522.9|7519.9|0
1640960100000|2021-12-31 14:15:00|7523|7520|7520.2|7517.2|7525.1|7522.1|7519|7516|0
1640960400000|2021-12-31 14:20:00|7520.3|7517.3|7522.6|7519.6|7522.6|7519.6|7518.3|7515.3|0
1640960700000|2021-12-31 14:25:00|7515.1|7512.1|7502.4|7499.4|7516.4|7513.4|7500.7|7497.7|0
1640961000000|2021-12-31 14:30:00|7498.7|7495.7|7542.2|7540.4|7544.3|7542.5|7489.9|7488.1|0
1640961300000|2021-12-31 14:35:00|7542|7540.2|7516.1|7514.3|7545.9|7544.1|7499.1|7497.3|0
1640961600000|2021-12-31 14:40:00|7517.6|7515.8|7482.1|7480.3|7519.2|7517.4|7481.6|7479.8|0
1640961900000|2021-12-31 14:45:00|7482.2|7480.4|7476.5|7474.7|7493.8|7492|7474.8|7473|0
1640962200000|2021-12-31 14:50:00|7475.9|7474.1|7502.6|7500.8|7506.7|7504.9|7469|7467.2|0
1640962500000|2021-12-31 14:55:00|7504|7502.2|7494|7492.2|7515.2|7513.4|7485.9|7484.1|0
1640962800000|2021-12-31 15:00:00|7493.8|7492|7474.3|7472.5|7495|7493.2|7465.5|7463.7|0
1640963100000|2021-12-31 15:05:00|7474|7472.2|7492.9|7491.1|7501.6|7499.8|7473.6|7471.8|0
1640963400000|2021-12-31 15:10:00|7492.2|7490.4|7483.5|7481.7|7495.9|7494.1|7479.8|7478|0
1640963700000|2021-12-31 15:15:00|7483.6|7481.8|7490.2|7488.4|7496.7|7494.9|7481.6|7479.8|0
1640964000000|2021-12-31 15:20:00|7489.8|7488|7473.9|7472.1|7489.9|7488.1|7472.8|7471|0
1640964300000|2021-12-31 15:25:00|7474|7472.2|7480.4|7478.6|7482.2|7480.4|7470.8|7469|0
1640964600000|2021-12-31 15:30:00|7481.5|7479.7|7480.6|7478.8|7493.3|7491.5|7478.4|7476.6|0
1640964900000|2021-12-31 15:35:00|7480.5|7478.7|7477|7475.2|7480.6|7478.8|7471.4|7469.6|0
1640965200000|2021-12-31 15:40:00|7476.7|7474.9|7470.1|7468.3|7477.1|7475.3|7465.8|7464|0
1640965500000|2021-12-31 15:45:00|7469.2|7467.4|7465|7463.2|7472.4|7470.6|7462.1|7460.3|0
1640965800000|2021-12-31 15:50:00|7464.8|7463|7469.2|7467.4|7470.6|7468.8|7453.5|7451.7|0
1640966100000|2021-12-31 15:55:00|7469.3|7467.5|7471.1|7469.3|7471.3|7469.5|7465.4|7463.6|0
1640966400000|2021-12-31 16:00:00|7470.9|7469.1|7458|7456.2|7473.3|7471.5|7455.4|7453.6|0
1640966700000|2021-12-31 16:05:00|7457.8|7456|7451.8|7450|7457.8|7456|7444.7|7442.9|0
1640967000000|2021-12-31 16:10:00|7451.3|7449.5|7452.7|7450.9|7456.9|7455.1|7447.8|7446|0
1640967300000|2021-12-31 16:15:00|7452.4|7450.6|7458.2|7456.4|7460.2|7458.4|7449.6|7447.8|0
1640967600000|2021-12-31 16:20:00|7457.9|7456.1|7471.2|7469.4|7471.7|7469.9|7456.6|7454.8|0
1640967900000|2021-12-31 16:25:00|7471.1|7469.3|7478.4|7476.6|7483.1|7481.3|7471.1|7469.3|0
1640968200000|2021-12-31 16:30:00|7478.9|7477.1|7466.9|7465.1|7481.5|7479.7|7466.4|7464.6|0
1640968500000|2021-12-31 16:35:00|7467.1|7465.3|7468.4|7466.6|7468.8|7467|7462.9|7461.1|0
1640968800000|2021-12-31 16:40:00|7468.5|7466.7|7472|7470.2|7474|7472.2|7468.2|7466.4|0
1640969100000|2021-12-31 16:45:00|7471.9|7470.1|7473.3|7471.5|7474.1|7472.3|7470.7|7468.9|0
1640969400000|2021-12-31 16:50:00|7473.4|7471.6|7467.9|7466.1|7473.5|7471.7|7464.2|7462.4|0
1640969700000|2021-12-31 16:55:00|7466.9|7465.1|7470.5|7468.7|7471.4|7469.6|7463.1|7461.3|0
1640970000000|2021-12-31 17:00:00|7470.3|7468.5|7473.7|7471.9|7476.7|7474.9|7464.1|7462.3|0
1640970300000|2021-12-31 17:05:00|7474.1|7472.3|7471.3|7469.5|7474.1|7472.3|7469.7|7467.9|0
1640970600000|2021-12-31 17:10:00|7471.1|7469.3|7467.6|7465.8|7475.5|7473.7|7465.8|7464|0
1640970900000|2021-12-31 17:15:00|7467.4|7465.6|7461.7|7459.9|7467.9|7466.1|7459.6|7457.8|0
1640971200000|2021-12-31 17:20:00|7461.6|7459.8|7461.2|7459.4|7463.6|7461.8|7457.5|7455.7|0
1640971500000|2021-12-31 17:25:00|7461|7459.2|7461.1|7459.3|7464.4|7462.6|7460.5|7458.7|0
1640971800000|2021-12-31 17:30:00|7461.7|7459.9|7460.6|7458.8|7462.6|7460.8|7459.2|7457.4|0
1640972100000|2021-12-31 17:35:00|7460.7|7458.9|7470.4|7468.6|7470.7|7468.9|7460.7|7458.9|0
1640972400000|2021-12-31 17:40:00|7470|7468.2|7465.6|7463.8|7471.3|7469.5|7463.7|7461.9|0
1640972700000|2021-12-31 17:45:00|7465.7|7463.9|7459.9|7458.1|7466.3|7464.5|7459.3|7457.5|0
1640973000000|2021-12-31 17:50:00|7460.2|7458.4|7465|7463.2|7466.1|7464.3|7459.8|7458|0
1640973300000|2021-12-31 17:55:00|7464.9|7463.1|7473.5|7471.7|7474.1|7472.3|7464.3|7462.5|0
1640973600000|2021-12-31 18:00:00|7473.6|7471.8|7476.5|7474.7|7478.2|7476.4|7471.9|7470.1|0
1640973900000|2021-12-31 18:05:00|7476.4|7474.6|7474.3|7472.5|7477.5|7475.7|7472.8|7471|0
1640974200000|2021-12-31 18:10:00|7474.2|7472.4|7471.7|7469.9|7475.1|7473.3|7471.3|7469.5|0
1640974500000|2021-12-31 18:15:00|7471.2|7469.4|7471.4|7469.6|7474.5|7472.7|7467.5|7465.7|0
1640974800000|2021-12-31 18:20:00|7471.5|7469.7|7471.3|7469.5|7473.4|7471.6|7469.8|7468|0
1640975100000|2021-12-31 18:25:00|7471|7469.2|7469.2|7467.4|7472.5|7470.7|7468.4|7466.6|0
1640975400000|2021-12-31 18:30:00|7468.3|7466.5|7471.2|7469.4|7472.4|7470.6|7462.9|7461.1|0
1640975700000|2021-12-31 18:35:00|7471.1|7469.3|7465.7|7463.9|7472.6|7470.8|7463.7|7461.9|0
1640976000000|2021-12-31 18:40:00|7465.4|7463.6|7463.3|7461.5|7465.4|7463.6|7461.2|7459.4|0
1640976300000|2021-12-31 18:45:00|7463.2|7461.4|7465.7|7463.9|7467.5|7465.7|7462.3|7460.5|0
1640976600000|2021-12-31 18:50:00|7465.8|7464|7461|7459.2|7465.8|7464|7459.8|7458|0
1640976900000|2021-12-31 18:55:00|7461.3|7459.5|7464.3|7462.5|7466|7464.2|7460.8|7459|0
1640977200000|2021-12-31 19:00:00|7464.2|7462.4|7464|7462.2|7466|7464.2|7462.5|7460.7|0
1640977500000|2021-12-31 19:05:00|7463.9|7462.1|7459.2|7457.4|7464.8|7463|7457.3|7455.5|0
1640977800000|2021-12-31 19:10:00|7459.1|7457.3|7460|7458.2|7460.7|7458.9|7457.6|7455.8|0
1640978100000|2021-12-31 19:15:00|7460.1|7458.3|7458.4|7456.6|7462.1|7460.3|7455.7|7453.9|0
1640978400000|2021-12-31 19:20:00|7457.6|7455.8|7461.8|7460|7462.4|7460.6|7457.4|7455.6|0
1640978700000|2021-12-31 19:25:00|7462|7460.2|7463.4|7461.6|7464.7|7462.9|7461.1|7459.3|0
1640979000000|2021-12-31 19:30:00|7463.2|7461.4|7468.1|7466.3|7470.8|7469|7462.2|7460.4|0
1640979300000|2021-12-31 19:35:00|7468.2|7466.4|7466.7|7464.9|7469.1|7467.3|7464.7|7462.9|0
1640979600000|2021-12-31 19:40:00|7466.3|7464.5|7469.8|7468|7471.3|7469.5|7464.1|7462.3|0
1640979900000|2021-12-31 19:45:00|7470.2|7468.4|7466.8|7465|7470.2|7468.4|7463.4|7461.6|0
1640980200000|2021-12-31 19:50:00|7466.7|7464.9|7463|7461.2|7467.8|7466|7461.9|7460.1|0
1640980500000|2021-12-31 19:55:00|7462.5|7460.7|7456.8|7455|7463.1|7461.3|7453.6|7451.8|0
1640980800000|2021-12-31 20:00:00|7457.1|7455.3|7465.1|7463.3|7470.9|7469.1|7456.8|7455|0
1640981100000|2021-12-31 20:05:00|7465.3|7463.5|7460.5|7458.7|7465.3|7463.5|7459.4|7457.6|0
1640981400000|2021-12-31 20:10:00|7460.6|7458.8|7459.3|7457.5|7461.8|7460|7455.9|7454.1|0
1640981700000|2021-12-31 20:15:00|7459.2|7457.4|7458.3|7456.5|7459.2|7457.4|7454.9|7453.1|0
1640982000000|2021-12-31 20:20:00|7458.2|7456.4|7455|7453.2|7458.2|7456.4|7451.8|7450|0
1640982300000|2021-12-31 20:25:00|7454.4|7452.6|7460.8|7459|7462.7|7460.9|7452.7|7450.9|0
1640982600000|2021-12-31 20:30:00|7460.7|7458.9|7451.4|7449.6|7463.2|7461.4|7450.2|7448.4|0
1640982900000|2021-12-31 20:35:00|7451.1|7449.3|7448.7|7446.9|7451.7|7449.9|7443.8|7442|0
1640983200000|2021-12-31 20:40:00|7448.9|7447.1|7452|7450.2|7455.6|7453.8|7448.2|7446.4|0
1640983500000|2021-12-31 20:45:00|7451.6|7449.8|7448.9|7447.1|7458|7456.2|7448.7|7446.9|0
1640983800000|2021-12-31 20:50:00|7446.9|7445.1|7424.1|7422.3|7446.9|7445.1|7422.4|7420.6|0
1640984100000|2021-12-31 20:55:00|7424.3|7422.5|7423.6|7421.8|7427.7|7425.9|7421.7|7419.9|0
1640984400000|2021-12-31 21:00:00|7423.7|7421.9|7427.3|7424.3|7434.7|7431.7|7423.5|7420.5|0
1640984700000|2021-12-31 21:05:00|7427.2|7424.2|7430.5|7427.5|7432.9|7429.9|7426.9|7423.9|0
1640985000000|2021-12-31 21:10:00|7430.6|7427.6|7431.5|7428.5|7431.5|7428.5|7429.7|7426.7|0
1640985300000|2021-12-31 21:15:00|7431.2|7428.2|7430.4|7427.4|7431.5|7428.5|7429.4|7426.4|0
1640985600000|2021-12-31 21:20:00|7430.3|7427.3|7431.4|7428.4|7431.6|7428.6|7429.4|7426.4|0
1640985900000|2021-12-31 21:25:00|7431.3|7428.3|7430.5|7427.5|7432.1|7429.1|7430.3|7427.3|0
1640986200000|2021-12-31 21:30:00|7430.6|7427.6|7431.1|7428.1|7432.3|7429.3|7429.7|7426.7|0
1640986500000|2021-12-31 21:35:00|7431.2|7428.2|7429|7426|7431.2|7428.2|7429|7426|0
1640986800000|2021-12-31 21:40:00|7429.1|7426.1|7428.9|7425.9|7430.5|7427.5|7428.6|7425.6|0
1640987100000|2021-12-31 21:45:00|7428.6|7425.6|7429.8|7426.8|7429.8|7426.8|7428.4|7425.4|0
1640987400000|2021-12-31 21:50:00|7429.9|7426.9|7430.5|7427.5|7431|7428|7429.9|7426.9|0
1640987700000|2021-12-31 21:55:00|7430.6|7427.6|7431.4|7428.4|7431.4|7428.4|7430.4|7427.4|0
1641164400000|2022-01-02 23:00:00|7459.8|7454.8|7456.1|7451.1|7462.4|7457.4|7453.1|7448.1|0
1641164700000|2022-01-02 23:05:00|7456|7451|7451.1|7446.1|7459.8|7454.8|7449.7|7444.7|0
1641165000000|2022-01-02 23:10:00|7451|7446|7449.1|7444.1|7453.5|7448.5|7449|7444|0
1641165300000|2022-01-02 23:15:00|7448.9|7443.9|7453.6|7448.6|7454.8|7449.8|7448.9|7443.9|0
1641165600000|2022-01-02 23:20:00|7453.7|7448.7|7451.7|7446.7|7455.9|7450.9|7451.4|7446.4|0
1641165900000|2022-01-02 23:25:00|7452|7447|7453|7448|7453|7448|7448.6|7443.6|0
1641166200000|2022-01-02 23:30:00|7452.9|7447.9|7450.1|7445.1|7453.5|7448.5|7448|7443|0
1641166500000|2022-01-02 23:35:00|7450.2|7445.2|7451.1|7446.1|7451.3|7446.3|7448.7|7443.7|0
1641166800000|2022-01-02 23:40:00|7450.5|7445.5|7451.3|7446.3|7451.5|7446.5|7449.2|7444.2|0
1641167100000|2022-01-02 23:45:00|7451.4|7446.4|7453.4|7448.4|7454|7449|7450.6|7445.6|0
1641167400000|2022-01-02 23:50:00|7453.3|7448.3|7454.5|7449.5|7454.8|7449.8|7452.3|7447.3|0
1641167700000|2022-01-02 23:55:00|7454.4|7449.4|7454.4|7449.4|7456.1|7451.1|7453.1|7448.1|0
1641168000000|2022-01-03 00:00:00|7454.7|7449.7|7456.3|7451.3|7458.5|7453.5|7454.7|7449.7|0
1641168300000|2022-01-03 00:05:00|7456.4|7451.4|7457.6|7452.6|7457.6|7452.6|7455.5|7450.5|0
1641168600000|2022-01-03 00:10:00|7457.7|7452.7|7454.9|7449.9|7458.4|7453.4|7454.7|7449.7|0
1641168900000|2022-01-03 00:15:00|7455|7450|7457.2|7452.2|7458.9|7453.9|7454.6|7449.6|0
1641169200000|2022-01-03 00:20:00|7457.5|7452.5|7461.2|7456.2|7461.5|7456.5|7457.5|7452.5|0
1641169500000|2022-01-03 00:25:00|7461.5|7456.5|7462|7457|7462.5|7457.5|7459.6|7454.6|0
1641169800000|2022-01-03 00:30:00|7461.6|7456.6|7463.5|7458.5|7465.6|7460.6|7461.6|7456.6|0
1641170100000|2022-01-03 00:35:00|7463.4|7458.4|7465.2|7460.2|7467.1|7462.1|7462.8|7457.8|0
1641170400000|2022-01-03 00:40:00|7465.3|7460.3|7466.6|7461.6|7468|7463|7463.7|7458.7|0
1641170700000|2022-01-03 00:45:00|7466.7|7461.7|7468.5|7463.5|7469.2|7464.2|7465.1|7460.1|0
1641171000000|2022-01-03 00:50:00|7468.4|7463.4|7468.2|7463.2|7469.3|7464.3|7467.3|7462.3|0
1641171300000|2022-01-03 00:55:00|7468.3|7463.3|7469.1|7464.1|7471.1|7466.1|7467.1|7462.1|0
1641171600000|2022-01-03 01:00:00|7469|7464|7466.9|7461.9|7470.5|7465.5|7466.6|7461.6|0
1641171900000|2022-01-03 01:05:00|7467.1|7462.1|7468.2|7463.2|7468.7|7463.7|7466.4|7461.4|0
1641172200000|2022-01-03 01:10:00|7468.3|7463.3|7471|7466|7474|7469|7467.7|7462.7|0
1641172500000|2022-01-03 01:15:00|7471.1|7466.1|7472.6|7467.6|7473.2|7468.2|7470.2|7465.2|0
1641172800000|2022-01-03 01:20:00|7472.4|7467.4|7471.7|7466.7|7472.4|7467.4|7469.9|7464.9|0
1641173100000|2022-01-03 01:25:00|7471.8|7466.8|7470.5|7465.5|7472.7|7467.7|7469.5|7464.5|0
1641173400000|2022-01-03 01:30:00|7470.6|7465.6|7469.9|7464.9|7472.2|7467.2|7469.2|7464.2|0
1641173700000|2022-01-03 01:35:00|7470|7465|7467|7462|7470|7465|7466.1|7461.1|0
1641174000000|2022-01-03 01:40:00|7466.9|7461.9|7464.7|7459.7|7466.9|7461.9|7462.7|7457.7|0
1641174300000|2022-01-03 01:45:00|7464.6|7459.6|7464|7459|7465.4|7460.4|7461.4|7456.4|0
1641174600000|2022-01-03 01:50:00|7464.1|7459.1|7465|7460|7465.6|7460.6|7463.6|7458.6|0
1641174900000|2022-01-03 01:55:00|7465.2|7460.2|7462.9|7457.9|7465.5|7460.5|7461.7|7456.7|0
1641175200000|2022-01-03 02:00:00|7462.7|7457.7|7460.4|7455.4|7464.5|7459.5|7459.7|7454.7|0
1641175500000|2022-01-03 02:05:00|7460.6|7455.6|7460.6|7455.6|7461.4|7456.4|7458.6|7453.6|0
1641175800000|2022-01-03 02:10:00|7460.4|7455.4|7463.4|7458.4|7463.7|7458.7|7459.7|7454.7|0
1641176100000|2022-01-03 02:15:00|7463.5|7458.5|7462.1|7457.1|7463.7|7458.7|7462.1|7457.1|0
1641176400000|2022-01-03 02:20:00|7462|7457|7461|7456|7462.8|7457.8|7460.8|7455.8|0
1641176700000|2022-01-03 02:25:00|7461.1|7456.1|7460.9|7455.9|7461.6|7456.6|7460.2|7455.2|0
1641177000000|2022-01-03 02:30:00|7461|7456|7464.4|7459.4|7464.4|7459.4|7460.5|7455.5|0
1641177300000|2022-01-03 02:35:00|7464.2|7459.2|7461.7|7456.7|7465.9|7460.9|7461.7|7456.7|0
1641177600000|2022-01-03 02:40:00|7461.8|7456.8|7464.4|7459.4|7465|7460|7461.7|7456.7|0
1641177900000|2022-01-03 02:45:00|7464.3|7459.3|7463.7|7458.7|7465.9|7460.9|7463.5|7458.5|0
1641178200000|2022-01-03 02:50:00|7463.8|7458.8|7464.3|7459.3|7464.6|7459.6|7462.7|7457.7|0
1641178500000|2022-01-03 02:55:00|7464.4|7459.4|7467.1|7462.1|7467.1|7462.1|7464.1|7459.1|0
1641178800000|2022-01-03 03:00:00|7467|7462|7466|7461|7467.9|7462.9|7465.7|7460.7|0
1641179100000|2022-01-03 03:05:00|7465.7|7460.7|7463.8|7458.8|7466|7461|7463.7|7458.7|0
1641179400000|2022-01-03 03:10:00|7463.7|7458.7|7461.9|7456.9|7464.5|7459.5|7461|7456|0
1641179700000|2022-01-03 03:15:00|7462|7457|7461.5|7456.5|7462.5|7457.5|7460.1|7455.1|0
1641180000000|2022-01-03 03:20:00|7461.6|7456.6|7461.3|7456.3|7462.6|7457.6|7460.4|7455.4|0
1641180300000|2022-01-03 03:25:00|7461.2|7456.2|7463.6|7458.6|7464.2|7459.2|7461.2|7456.2|0
1641180600000|2022-01-03 03:30:00|7463.7|7458.7|7462.9|7457.9|7464.5|7459.5|7462.5|7457.5|0
1641180900000|2022-01-03 03:35:00|7462.8|7457.8|7461.2|7456.2|7463|7458|7460.9|7455.9|0
1641181200000|2022-01-03 03:40:00|7461.1|7456.1|7462.7|7457.7|7462.7|7457.7|7459.8|7454.8|0
1641181500000|2022-01-03 03:45:00|7462.6|7457.6|7462.8|7457.8|7463.1|7458.1|7461.5|7456.5|0
1641181800000|2022-01-03 03:50:00|7463|7458|7464.2|7459.2|7464.2|7459.2|7461.8|7456.8|0
1641182100000|2022-01-03 03:55:00|7464|7459|7464.7|7459.7|7464.9|7459.9|7463.1|7458.1|0
1641182400000|2022-01-03 04:00:00|7464.8|7459.8|7463.3|7458.3|7465.1|7460.1|7462.8|7457.8|0
1641182700000|2022-01-03 04:05:00|7463.8|7458.8|7464.3|7459.3|7465.2|7460.2|7463.8|7458.8|0
1641183000000|2022-01-03 04:10:00|7464.2|7459.2|7463.3|7458.3|7464.3|7459.3|7463.3|7458.3|0
1641183300000|2022-01-03 04:15:00|7463.2|7458.2|7464.6|7459.6|7464.8|7459.8|7462.9|7457.9|0
1641183600000|2022-01-03 04:20:00|7464.4|7459.4|7463.9|7458.9|7464.8|7459.8|7463.2|7458.2|0
1641183900000|2022-01-03 04:25:00|7464|7459|7464|7459|7464.7|7459.7|7463.3|7458.3|0
1641184200000|2022-01-03 04:30:00|7464.3|7459.3|7464.6|7459.6|7464.6|7459.6|7463.8|7458.8|0
1641184500000|2022-01-03 04:35:00|7464.5|7459.5|7464.4|7459.4|7464.8|7459.8|7464|7459|0
1641184800000|2022-01-03 04:40:00|7464.6|7459.6|7464.8|7459.8|7465|7460|7463.9|7458.9|0
1641185100000|2022-01-03 04:45:00|7464.7|7459.7|7464|7459|7464.8|7459.8|7463.5|7458.5|0
1641185400000|2022-01-03 04:50:00|7464.2|7459.2|7464.6|7459.6|7464.9|7459.9|7463.6|7458.6|0
1641185700000|2022-01-03 04:55:00|7464.4|7459.4|7466.1|7461.1|7466.1|7461.1|7464|7459|0
1641186000000|2022-01-03 05:00:00|7466.3|7461.3|7466.8|7461.8|7466.8|7461.8|7465|7460|0
1641186300000|2022-01-03 05:05:00|7467|7462|7465.2|7460.2|7467|7462|7464.8|7459.8|0
1641186600000|2022-01-03 05:10:00|7465.4|7460.4|7464.8|7459.8|7465.4|7460.4|7462.7|7457.7|0
1641186900000|2022-01-03 05:15:00|7464.7|7459.7|7465.8|7460.8|7466|7461|7463.7|7458.7|0
1641187200000|2022-01-03 05:20:00|7465.7|7460.7|7465.5|7460.5|7465.9|7460.9|7464.9|7459.9|0
1641187500000|2022-01-03 05:25:00|7465.6|7460.6|7465|7460|7465.7|7460.7|7464|7459|0
1641187800000|2022-01-03 05:30:00|7465.1|7460.1|7465.7|7460.7|7465.7|7460.7|7464|7459|0
1641188100000|2022-01-03 05:35:00|7465.8|7460.8|7465.4|7460.4|7466.5|7461.5|7465|7460|0
1641188400000|2022-01-03 05:40:00|7465.3|7460.3|7467|7462|7467.7|7462.7|7465.3|7460.3|0
1641188700000|2022-01-03 05:45:00|7466.9|7461.9|7466.5|7461.5|7467.1|7462.1|7465.9|7460.9|0
1641189000000|2022-01-03 05:50:00|7466.4|7461.4|7465.8|7460.8|7466.4|7461.4|7464.9|7459.9|0
1641189300000|2022-01-03 05:55:00|7466.1|7461.1|7465.4|7460.4|7466.8|7461.8|7465.3|7460.3|0
1641189600000|2022-01-03 06:00:00|7465.5|7460.5|7467|7462|7467.1|7462.1|7465.2|7460.2|0
1641189900000|2022-01-03 06:05:00|7467.1|7462.1|7463.2|7458.2|7467.1|7462.1|7462.3|7457.3|0
1641190200000|2022-01-03 06:10:00|7463.4|7458.4|7460|7455|7463.4|7458.4|7458.3|7453.3|0
1641190500000|2022-01-03 06:15:00|7460.2|7455.2|7460|7455|7461.3|7456.3|7457.9|7452.9|0
1641190800000|2022-01-03 06:20:00|7459.8|7454.8|7461.6|7456.6|7462.9|7457.9|7459.3|7454.3|0
1641191100000|2022-01-03 06:25:00|7461.4|7456.4|7462.3|7457.3|7462.9|7457.9|7461|7456|0
1641191400000|2022-01-03 06:30:00|7462.2|7457.2|7460|7455|7463.8|7458.8|7458|7453|0
1641191700000|2022-01-03 06:35:00|7459.9|7454.9|7456.9|7451.9|7460|7455|7454.6|7449.6|0
1641192000000|2022-01-03 06:40:00|7457.2|7452.2|7458.9|7453.9|7459.8|7454.8|7455.4|7450.4|0
1641192300000|2022-01-03 06:45:00|7459|7454|7458.8|7453.8|7459.6|7454.6|7457.2|7452.2|0
1641192600000|2022-01-03 06:50:00|7458.7|7453.7|7459.7|7454.7|7460|7455|7458.3|7453.3|0
1641192900000|2022-01-03 06:55:00|7460.1|7455.1|7460.7|7455.7|7461.9|7456.9|7459.7|7454.7|0
1641193200000|2022-01-03 07:00:00|7460.6|7455.6|7458.8|7453.8|7461.2|7456.2|7458|7453|0
1641193500000|2022-01-03 07:05:00|7458.5|7453.5|7458.1|7453.1|7460.3|7455.3|7457.6|7452.6|0
1641193800000|2022-01-03 07:10:00|7458.3|7453.3|7456.2|7451.2|7458.3|7453.3|7455.5|7450.5|0
1641194100000|2022-01-03 07:15:00|7455.8|7450.8|7456.6|7451.6|7457.1|7452.1|7453.9|7448.9|0
1641194400000|2022-01-03 07:20:00|7456.7|7451.7|7456.4|7451.4|7457.3|7452.3|7455.6|7450.6|0
1641194700000|2022-01-03 07:25:00|7456.5|7451.5|7456.9|7451.9|7458.5|7453.5|7454.9|7449.9|0
1641195000000|2022-01-03 07:30:00|7457.1|7452.1|7456.4|7451.4|7457.3|7452.3|7454.6|7449.6|0
1641195300000|2022-01-03 07:35:00|7456.2|7451.2|7453.8|7448.8|7456.2|7451.2|7453.8|7448.8|0
1641195600000|2022-01-03 07:40:00|7453.9|7448.9|7455.4|7450.4|7455.6|7450.6|7453.7|7448.7|0
1641195900000|2022-01-03 07:45:00|7455.3|7450.3|7456.2|7451.2|7456.3|7451.3|7454.9|7449.9|0
1641196200000|2022-01-03 07:50:00|7456|7451|7457.7|7452.7|7458.3|7453.3|7454.9|7449.9|0
1641196500000|2022-01-03 07:55:00|7457.6|7452.6|7458.6|7453.6|7460.3|7455.3|7457.4|7452.4|0
1641196800000|2022-01-03 08:00:00|7458.4|7453.4|7457.3|7452.3|7460.1|7455.1|7457.3|7452.3|0
1641197100000|2022-01-03 08:05:00|7457.6|7452.6|7456|7451|7458.7|7453.7|7455.8|7450.8|0
1641197400000|2022-01-03 08:10:00|7456.6|7451.6|7462.9|7457.9|7463|7458|7455.6|7450.6|0
1641197700000|2022-01-03 08:15:00|7462.8|7457.8|7463.5|7458.5|7466.1|7461.1|7462.2|7457.2|0
1641198000000|2022-01-03 08:20:00|7463.4|7458.4|7465.7|7460.7|7466.5|7461.5|7463.2|7458.2|0
1641198300000|2022-01-03 08:25:00|7465.8|7460.8|7465|7460|7465.8|7460.8|7463.9|7458.9|0
1641198600000|2022-01-03 08:30:00|7465.1|7460.1|7463.1|7458.1|7465.5|7460.5|7462.6|7457.6|0
1641198900000|2022-01-03 08:35:00|7462.9|7457.9|7464.2|7459.2|7465|7460|7462.9|7457.9|0
1641199200000|2022-01-03 08:40:00|7464|7459|7465.8|7460.8|7466.3|7461.3|7463.3|7458.3|0
1641199500000|2022-01-03 08:45:00|7466|7461|7466|7461|7467.4|7462.4|7465.6|7460.6|0
1641199800000|2022-01-03 08:50:00|7466.3|7461.3|7464.6|7459.6|7468.1|7463.1|7463.9|7458.9|0
1641200100000|2022-01-03 08:55:00|7464.5|7459.5|7470.7|7465.7|7471.6|7466.6|7463.6|7458.6|0
1641200400000|2022-01-03 09:00:00|7470.6|7465.6|7491.8|7488.8|7501|7498|7470.6|7465.6|0
1641200700000|2022-01-03 09:05:00|7491.7|7488.7|7489.4|7486.4|7501.2|7498.2|7486.2|7483.2|0
1641201000000|2022-01-03 09:10:00|7489.3|7486.3|7505.1|7502.1|7506.6|7503.6|7487.2|7484.2|0
1641201300000|2022-01-03 09:15:00|7487.8|7484.8|7477.3|7474.3|7489.5|7486.5|7477.2|7474.2|0
1641201600000|2022-01-03 09:20:00|7477.2|7474.2|7485.3|7482.3|7491.8|7488.8|7476.4|7473.4|0
1641201900000|2022-01-03 09:25:00|7485.1|7482.1|7489.9|7486.9|7489.9|7486.9|7483.6|7480.6|0
1641202200000|2022-01-03 09:30:00|7489.8|7486.8|7489.7|7486.7|7491.2|7488.2|7487.3|7484.3|0
1641202500000|2022-01-03 09:35:00|7489.5|7486.5|7488.8|7485.8|7492|7489|7487.9|7484.9|0
1641202800000|2022-01-03 09:40:00|7488.5|7485.5|7490.3|7487.3|7491.8|7488.8|7486.8|7483.8|0
1641203100000|2022-01-03 09:45:00|7490.1|7487.1|7491.1|7488.1|7492.8|7489.8|7489.1|7486.1|0
1641203400000|2022-01-03 09:50:00|7490.7|7487.7|7491.1|7488.1|7493.2|7490.2|7489.4|7486.4|0
1641203700000|2022-01-03 09:55:00|7490.8|7487.8|7494.7|7491.7|7495.9|7492.9|7488.9|7485.9|0
1641204000000|2022-01-03 10:00:00|7494.5|7491.5|7493.3|7490.3|7496.3|7493.3|7493.1|7490.1|0
1641204300000|2022-01-03 10:05:00|7493.4|7490.4|7492.6|7489.6|7493.5|7490.5|7492.1|7489.1|0
1641204600000|2022-01-03 10:10:00|7492.7|7489.7|7493.5|7490.5|7494.3|7491.3|7492|7489|0
1641204900000|2022-01-03 10:15:00|7493.7|7490.7|7490|7487|7494.5|7491.5|7489.1|7486.1|0
1641205200000|2022-01-03 10:20:00|7489.9|7486.9|7491.5|7488.5|7495|7492|7489.9|7486.9|0
1641205500000|2022-01-03 10:25:00|7491.6|7488.6|7490.5|7487.5|7495.2|7492.2|7490.5|7487.5|0
1641205800000|2022-01-03 10:30:00|7490.4|7487.4|7494.5|7491.5|7495.5|7492.5|7490.1|7487.1|0
1641206100000|2022-01-03 10:35:00|7494.6|7491.6|7493.9|7490.9|7494.7|7491.7|7493.1|7490.1|0
1641206400000|2022-01-03 10:40:00|7493.7|7490.7|7492.8|7489.8|7494.2|7491.2|7492.4|7489.4|0
1641206700000|2022-01-03 10:45:00|7493.1|7490.1|7493.6|7490.6|7495.8|7492.8|7492.9|7489.9|0
1641207000000|2022-01-03 10:50:00|7493.8|7490.8|7494.3|7491.3|7495.3|7492.3|7493.7|7490.7|0
1641207300000|2022-01-03 10:55:00|7494.2|7491.2|7495.4|7492.4|7495.7|7492.7|7494.2|7491.2|0
1641207600000|2022-01-03 11:00:00|7495.3|7492.3|7502.1|7499.1|7502.1|7499.1|7494.9|7491.9|0
1641207900000|2022-01-03 11:05:00|7502|7499|7503.7|7500.7|7506.1|7503.1|7501.9|7498.9|0
1641208200000|2022-01-03 11:10:00|7504|7501|7504.7|7501.7|7504.7|7501.7|7502.8|7499.8|0
1641208500000|2022-01-03 11:15:00|7504.6|7501.6|7506.7|7503.7|7506.9|7503.9|7502.3|7499.3|0
1641208800000|2022-01-03 11:20:00|7507.9|7504.9|7510.7|7507.7|7511.6|7508.6|7507.9|7504.9|0
1641209100000|2022-01-03 11:25:00|7510.5|7507.5|7509.8|7506.8|7512.8|7509.8|7508.5|7505.5|0
1641209400000|2022-01-03 11:30:00|7509.7|7506.7|7511.2|7508.2|7511.7|7508.7|7509.1|7506.1|0
1641209700000|2022-01-03 11:35:00|7511.3|7508.3|7511|7508|7513.5|7510.5|7508.6|7505.6|0
1641210000000|2022-01-03 11:40:00|7510.9|7507.9|7509.1|7506.1|7512.1|7509.1|7508.4|7505.4|0
1641210300000|2022-01-03 11:45:00|7509.2|7506.2|7508.4|7505.4|7509.5|7506.5|7507.5|7504.5|0
1641210600000|2022-01-03 11:50:00|7508.5|7505.5|7507.2|7504.2|7508.8|7505.8|7507|7504|0
1641210900000|2022-01-03 11:55:00|7507.3|7504.3|7509.9|7506.9|7510.2|7507.2|7507.3|7504.3|0
1641211200000|2022-01-03 12:00:00|7507.4|7504.4|7505|7502|7507.7|7504.7|7501.7|7498.7|0
1641211500000|2022-01-03 12:05:00|7504.6|7501.6|7502.8|7499.8|7505.8|7502.8|7501.9|7498.9|0
1641211800000|2022-01-03 12:10:00|7502.9|7499.9|7504.9|7501.9|7506.9|7503.9|7502.4|7499.4|0
1641212100000|2022-01-03 12:15:00|7504.8|7501.8|7504.8|7501.8|7504.9|7501.9|7503.1|7500.1|0
1641212400000|2022-01-03 12:20:00|7504.6|7501.6|7505.7|7502.7|7505.9|7502.9|7502.6|7499.6|0
1641212700000|2022-01-03 12:25:00|7505.6|7502.6|7505.1|7502.1|7506.9|7503.9|7503.5|7500.5|0
1641213000000|2022-01-03 12:30:00|7504.9|7501.9|7505.6|7502.6|7505.9|7502.9|7503.1|7500.1|0
1641213300000|2022-01-03 12:35:00|7505.4|7502.4|7506.3|7503.3|7506.4|7503.4|7503.9|7500.9|0
1641213600000|2022-01-03 12:40:00|7506.6|7503.6|7506.4|7503.4|7508.1|7505.1|7505.7|7502.7|0
1641213900000|2022-01-03 12:45:00|7506.5|7503.5|7503.7|7500.7|7506.6|7503.6|7501.9|7498.9|0
1641214200000|2022-01-03 12:50:00|7504|7501|7503.1|7500.1|7505.4|7502.4|7502.8|7499.8|0
1641214500000|2022-01-03 12:55:00|7503|7500|7502.7|7499.7|7503.3|7500.3|7500.7|7497.7|0
1641214800000|2022-01-03 13:00:00|7502.6|7499.6|7502.2|7499.2|7503.6|7500.6|7501.4|7498.4|0
1641215100000|2022-01-03 13:05:00|7502.3|7499.3|7502.9|7499.9|7504.1|7501.1|7502.3|7499.3|0
1641215400000|2022-01-03 13:10:00|7502.7|7499.7|7504.5|7501.5|7504.8|7501.8|7502.4|7499.4|0
1641215700000|2022-01-03 13:15:00|7505.1|7502.1|7505.7|7502.7|7507.5|7504.5|7504.5|7501.5|0
1641216000000|2022-01-03 13:20:00|7505.9|7502.9|7503.8|7500.8|7506.1|7503.1|7503.3|7500.3|0
1641216300000|2022-01-03 13:25:00|7503.7|7500.7|7502.9|7499.9|7504.5|7501.5|7501.6|7498.6|0
1641216600000|2022-01-03 13:30:00|7502.6|7499.6|7499.1|7496.1|7502.9|7499.9|7498.9|7495.9|0
1641216900000|2022-01-03 13:35:00|7498.8|7495.8|7501.2|7498.2|7501.3|7498.3|7498.7|7495.7|0
1641217200000|2022-01-03 13:40:00|7501.1|7498.1|7502.5|7499.5|7502.5|7499.5|7499.4|7496.4|0
1641217500000|2022-01-03 13:45:00|7502.3|7499.3|7506.2|7503.2|7506.2|7503.2|7501.4|7498.4|0
1641217800000|2022-01-03 13:50:00|7506.4|7503.4|7503.4|7500.4|7507.2|7504.2|7502.8|7499.8|0
1641218100000|2022-01-03 13:55:00|7503.7|7500.7|7492.7|7489.7|7504.7|7501.7|7492|7489|0
1641218400000|2022-01-03 14:00:00|7492.8|7489.8|7489.4|7486.4|7493.7|7490.7|7487.4|7484.4|0
1641218700000|2022-01-03 14:05:00|7489.5|7486.5|7499.3|7496.3|7499.3|7496.3|7489.5|7486.5|0
1641219000000|2022-01-03 14:10:00|7499.4|7496.4|7499.5|7496.5|7500.2|7497.2|7495.2|7492.2|0
1641219300000|2022-01-03 14:15:00|7498.9|7495.9|7511.7|7508.7|7511.7|7508.7|7498.8|7495.8|0
1641219600000|2022-01-03 14:20:00|7511.2|7508.2|7517.6|7514.6|7517.6|7514.6|7507.2|7504.2|0
1641219900000|2022-01-03 14:25:00|7518.3|7515.3|7513.3|7510.3|7519|7516|7508.4|7505.4|0
1641220200000|2022-01-03 14:30:00|7517.7|7514.7|7519.9|7518.1|7530.6|7528.8|7503.7|7501.9|0
1641220500000|2022-01-03 14:35:00|7520.8|7519|7535|7533.2|7540.1|7538.3|7510.9|7509.1|0
1641220800000|2022-01-03 14:40:00|7539.7|7537.9|7531.1|7529.3|7542.7|7540.9|7524.7|7522.9|0
1641221100000|2022-01-03 14:45:00|7534.3|7532.5|7490.2|7488.4|7535.4|7533.6|7484.8|7483|0
1641221400000|2022-01-03 14:50:00|7490.3|7488.5|7484.7|7482.9|7496.7|7494.9|7471.1|7469.3|0
1641221700000|2022-01-03 14:55:00|7484.2|7482.4|7486.9|7485.1|7497.1|7495.3|7477|7475.2|0
1641222000000|2022-01-03 15:00:00|7487.1|7485.3|7525.4|7523.6|7531.6|7529.8|7481.7|7479.9|0
1641222300000|2022-01-03 15:05:00|7525.3|7523.5|7507.5|7505.7|7526.5|7524.7|7497.4|7495.6|0
1641222600000|2022-01-03 15:10:00|7507.8|7506|7516.6|7514.8|7521.7|7519.9|7492|7490.2|0
1641222900000|2022-01-03 15:15:00|7516.7|7514.9|7509|7507.2|7519.8|7518|7507.9|7506.1|0
1641223200000|2022-01-03 15:20:00|7508.9|7507.1|7515.6|7513.8|7515.6|7513.8|7490.1|7488.3|0
1641223500000|2022-01-03 15:25:00|7515.2|7513.4|7524.3|7522.5|7535.3|7533.5|7511.8|7510|0
1641223800000|2022-01-03 15:30:00|7525.6|7523.8|7539.3|7537.5|7541.6|7539.8|7517.4|7515.6|0
1641224100000|2022-01-03 15:35:00|7539.2|7537.4|7531.9|7530.1|7548.9|7547.1|7531.6|7529.8|0
1641224400000|2022-01-03 15:40:00|7532.1|7530.3|7537.6|7535.8|7544|7542.2|7529.2|7527.4|0
1641224700000|2022-01-03 15:45:00|7538|7536.2|7546.3|7544.5|7555.6|7553.8|7535.3|7533.5|0
1641225000000|2022-01-03 15:50:00|7546.5|7544.7|7565.5|7563.7|7565.5|7563.7|7541.4|7539.6|0
1641225300000|2022-01-03 15:55:00|7565.7|7563.9|7567.6|7565.8|7568.3|7566.5|7561|7559.2|0
1641225600000|2022-01-03 16:00:00|7567.9|7566.1|7574.1|7572.3|7574.9|7573.1|7563.9|7562.1|0
1641225900000|2022-01-03 16:05:00|7573.7|7571.9|7578.2|7576.4|7584.4|7582.6|7571.9|7570.1|0
1641226200000|2022-01-03 16:10:00|7577.1|7575.3|7560.8|7559|7577.1|7575.3|7553.4|7551.6|0
1641226500000|2022-01-03 16:15:00|7560.7|7558.9|7553.2|7551.4|7562.4|7560.6|7551.2|7549.4|0
1641226800000|2022-01-03 16:20:00|7553.3|7551.5|7558.7|7556.9|7562.7|7560.9|7546.3|7544.5|0
1641227100000|2022-01-03 16:25:00|7558.2|7556.4|7558.8|7557|7564.2|7562.4|7552|7550.2|0
1641227400000|2022-01-03 16:30:00|7557.6|7555.8|7561.2|7559.4|7562.2|7560.4|7552.2|7550.4|0
1641227700000|2022-01-03 16:35:00|7560.9|7559.1|7544.1|7542.3|7563.6|7561.8|7543.7|7541.9|0
1641228000000|2022-01-03 16:40:00|7544.7|7542.9|7555.5|7553.7|7557.7|7555.9|7544.3|7542.5|0
1641228300000|2022-01-03 16:45:00|7555|7553.2|7570.6|7568.8|7574|7572.2|7553.2|7551.4|0
1641228600000|2022-01-03 16:50:00|7570.4|7568.6|7558.8|7557|7570.4|7568.6|7553.7|7551.9|0
1641228900000|2022-01-03 16:55:00|7558.9|7557.1|7551.2|7549.4|7561.8|7560|7549.3|7547.5|0
1641229200000|2022-01-03 17:00:00|7551.4|7549.6|7552.5|7550.7|7554.1|7552.3|7543.1|7541.3|0
1641229500000|2022-01-03 17:05:00|7552.6|7550.8|7551.3|7549.5|7554.1|7552.3|7546.5|7544.7|0
1641229800000|2022-01-03 17:10:00|7551.4|7549.6|7546.9|7545.1|7552.7|7550.9|7541.4|7539.6|0
1641230100000|2022-01-03 17:15:00|7546.8|7545|7542.1|7540.3|7547|7545.2|7540.8|7539|0
1641230400000|2022-01-03 17:20:00|7542.2|7540.4|7552.1|7550.3|7552.1|7550.3|7539.7|7537.9|0
1641230700000|2022-01-03 17:25:00|7552.5|7550.7|7553.5|7551.7|7553.5|7551.7|7547.3|7545.5|0
1641231000000|2022-01-03 17:30:00|7553.4|7551.6|7556.3|7554.5|7556.3|7554.5|7549.1|7547.3|0
1641231300000|2022-01-03 17:35:00|7556.2|7554.4|7560.4|7558.6|7560.4|7558.6|7554.1|7552.3|0
1641231600000|2022-01-03 17:40:00|7560.3|7558.5|7561.3|7559.5|7563.5|7561.7|7556.6|7554.8|0
1641231900000|2022-01-03 17:45:00|7561.5|7559.7|7576.7|7574.9|7576.7|7574.9|7561.5|7559.7|0
1641232200000|2022-01-03 17:50:00|7576.8|7575|7569.1|7567.3|7578.1|7576.3|7567.6|7565.8|0
1641232500000|2022-01-03 17:55:00|7569.3|7567.5|7572.1|7570.3|7574.5|7572.7|7566.7|7564.9|0
1641232800000|2022-01-03 18:00:00|7572.6|7570.8|7571.1|7569.3|7573.1|7571.3|7566.6|7564.8|0
1641233100000|2022-01-03 18:05:00|7570.7|7568.9|7565.9|7564.1|7571.5|7569.7|7564.8|7563|0
1641233400000|2022-01-03 18:10:00|7566|7564.2|7573.6|7571.8|7577.2|7575.4|7563.1|7561.3|0
1641233700000|2022-01-03 18:15:00|7573.7|7571.9|7573.8|7572|7576.7|7574.9|7573|7571.2|0
1641234000000|2022-01-03 18:20:00|7573.7|7571.9|7573|7571.2|7578.2|7576.4|7571.7|7569.9|0
1641234300000|2022-01-03 18:25:00|7573.1|7571.3|7572.5|7570.7|7575.6|7573.8|7570.1|7568.3|0
1641234600000|2022-01-03 18:30:00|7572.6|7570.8|7571.9|7570.1|7575.5|7573.7|7570.2|7568.4|0
1641234900000|2022-01-03 18:35:00|7572.3|7570.5|7577.6|7575.8|7578.4|7576.6|7572.2|7570.4|0
1641235200000|2022-01-03 18:40:00|7578|7576.2|7588.6|7586.8|7589.4|7587.6|7576.1|7574.3|0
1641235500000|2022-01-03 18:45:00|7588.5|7586.7|7582.5|7580.7|7588.7|7586.9|7579.8|7578|0
1641235800000|2022-01-03 18:50:00|7582.3|7580.5|7578.4|7576.6|7584.4|7582.6|7576.5|7574.7|0
1641236100000|2022-01-03 18:55:00|7578.1|7576.3|7579.4|7577.6|7583.3|7581.5|7574.5|7572.7|0
1641236400000|2022-01-03 19:00:00|7579.1|7577.3|7577.2|7575.4|7584|7582.2|7577|7575.2|0
1641236700000|2022-01-03 19:05:00|7577.6|7575.8|7579.7|7577.9|7581.9|7580.1|7574|7572.2|0
1641237000000|2022-01-03 19:10:00|7579.8|7578|7581.6|7579.8|7582.6|7580.8|7579.8|7578|0
1641237300000|2022-01-03 19:15:00|7581.4|7579.6|7585.3|7583.5|7587|7585.2|7578.7|7576.9|0
1641237600000|2022-01-03 19:20:00|7585.2|7583.4|7583.8|7582|7586.3|7584.5|7582.6|7580.8|0
1641237900000|2022-01-03 19:25:00|7583.9|7582.1|7585.2|7583.4|7585.9|7584.1|7580.3|7578.5|0
1641238200000|2022-01-03 19:30:00|7585.6|7583.8|7581.1|7579.3|7586.1|7584.3|7579.1|7577.3|0
1641238500000|2022-01-03 19:35:00|7581.2|7579.4|7585.3|7583.5|7585.4|7583.6|7578.1|7576.3|0
1641238800000|2022-01-03 19:40:00|7585|7583.2|7591.1|7589.3|7592.2|7590.4|7584.8|7583|0
1641239100000|2022-01-03 19:45:00|7591.2|7589.4|7594.6|7592.8|7597.6|7595.8|7589.1|7587.3|0
1641239400000|2022-01-03 19:50:00|7594.5|7592.7|7593.7|7591.9|7595.4|7593.6|7588.8|7587|0
1641239700000|2022-01-03 19:55:00|7593.6|7591.8|7591.3|7589.5|7595.7|7593.9|7590.2|7588.4|0
1641240000000|2022-01-03 20:00:00|7591.2|7589.4|7597|7595.2|7597|7595.2|7590.2|7588.4|0
1641240300000|2022-01-03 20:05:00|7597.1|7595.3|7600.2|7598.4|7600.8|7599|7591.5|7589.7|0
1641240600000|2022-01-03 20:10:00|7600.1|7598.3|7603.4|7601.6|7604.8|7603|7598.8|7597|0
1641240900000|2022-01-03 20:15:00|7603.3|7601.5|7597|7595.2|7605.4|7603.6|7594.9|7593.1|0
1641241200000|2022-01-03 20:20:00|7596.3|7594.5|7586.7|7584.9|7597.3|7595.5|7586.2|7584.4|0
1641241500000|2022-01-03 20:25:00|7586.5|7584.7|7591.1|7589.3|7596.3|7594.5|7586.4|7584.6|0
1641241800000|2022-01-03 20:30:00|7590.9|7589.1|7601.9|7600.1|7601.9|7600.1|7590.5|7588.7|0
1641242100000|2022-01-03 20:35:00|7601|7599.2|7597.3|7595.5|7601.3|7599.5|7595.3|7593.5|0
1641242400000|2022-01-03 20:40:00|7597.2|7595.4|7581.2|7579.4|7597.7|7595.9|7575|7573.2|0
1641242700000|2022-01-03 20:45:00|7581.3|7579.5|7588.2|7586.4|7588.5|7586.7|7576.3|7574.5|0
1641243000000|2022-01-03 20:50:00|7591.2|7589.4|7591.9|7590.1|7592.7|7590.9|7580|7578.2|0
1641243300000|2022-01-03 20:55:00|7592.3|7590.5|7591.2|7589.4|7592.3|7590.5|7584.2|7582.4|0
1641243600000|2022-01-03 21:00:00|7591.8|7588.8|7594.9|7591.9|7596.1|7593.1|7586.9|7583.9|0
1641243900000|2022-01-03 21:05:00|7594.8|7591.8|7602.2|7599.2|7602.6|7599.6|7594.6|7591.6|0
1641244200000|2022-01-03 21:10:00|7602.3|7599.3|7606|7603|7606.5|7603.5|7601.9|7598.9|0
1641244500000|2022-01-03 21:15:00|7606.1|7603.1|7607.1|7604.1|7607.6|7604.6|7605.9|7602.9|0
1641244800000|2022-01-03 21:20:00|7607|7604|7605.9|7602.9|7607.1|7604.1|7605.1|7602.1|0
1641245100000|2022-01-03 21:25:00|7606|7603|7602.1|7599.1|7606|7603|7601.8|7598.8|0
1641245400000|2022-01-03 21:30:00|7602.2|7599.2|7605.6|7602.6|7606|7603|7602.1|7599.1|0
1641245700000|2022-01-03 21:35:00|7605.7|7602.7|7606.6|7603.6|7607.4|7604.4|7605.5|7602.5|0
1641246000000|2022-01-03 21:40:00|7606.5|7603.5|7605.3|7602.3|7607.1|7604.1|7604.7|7601.7|0
1641246300000|2022-01-03 21:45:00|7605.2|7602.2|7603.6|7600.6|7606|7603|7603.4|7600.4|0
1641246600000|2022-01-03 21:50:00|7603.5|7600.5|7604.2|7601.2|7604.3|7601.3|7603.3|7600.3|0
1641246900000|2022-01-03 21:55:00|7604.1|7601.1|7603.7|7600.7|7604.3|7601.3|7603.6|7600.6|0
1641247200000|2022-01-03 22:00:00|7603.5|7600.5|7602.8|7599.8|7604|7601|7602.7|7599.7|0
1641247500000|2022-01-03 22:05:00|7602.7|7599.7|7602.5|7599.5|7602.7|7599.7|7602.1|7599.1|0
1641247800000|2022-01-03 22:10:00|7602.6|7599.6|7601.8|7598.8|7602.7|7599.7|7601.6|7598.6|0
1641248100000|2022-01-03 22:15:00|7601.7|7598.7|7601.9|7598.9|7602.5|7599.5|7601.4|7598.4|0
1641248400000|2022-01-03 22:20:00|7602|7599|7602.4|7599.4|7602.7|7599.7|7601.5|7598.5|0
1641248700000|2022-01-03 22:25:00|7602.3|7599.3|7601.7|7598.7|7602.5|7599.5|7601.4|7598.4|0
1641249000000|2022-01-03 22:30:00|7601.3|7598.3|7602.8|7599.8|7603.2|7600.2|7601.3|7598.3|0
1641249300000|2022-01-03 22:35:00|7602.6|7599.6|7603.5|7600.5|7603.8|7600.8|7602.6|7599.6|0
1641249600000|2022-01-03 22:40:00|7603.8|7600.8|7605.8|7602.8|7605.8|7602.8|7603.8|7600.8|0
1641249900000|2022-01-03 22:45:00|7606|7603|7606.7|7603.7|7607.2|7604.2|7606|7603|0
1641250200000|2022-01-03 22:50:00|7606.8|7603.8|7607.1|7604.1|7607.2|7604.2|7606.5|7603.5|0
1641250500000|2022-01-03 22:55:00|7607.3|7604.3|7608.7|7605.7|7608.8|7605.8|7607|7604|0
1641250800000|2022-01-03 23:00:00|7608.6|7605.6|7608|7605|7609.4|7606.4|7607.8|7604.8|0
1641251100000|2022-01-03 23:05:00|7607.9|7604.9|7608.6|7605.6|7609.1|7606.1|7607.9|7604.9|0
1641251400000|2022-01-03 23:10:00|7608.8|7605.8|7609.3|7606.3|7609.3|7606.3|7608.3|7605.3|0
1641251700000|2022-01-03 23:15:00|7609.4|7606.4|7608.7|7605.7|7609.8|7606.8|7608.5|7605.5|0
1641252000000|2022-01-03 23:20:00|7608.6|7605.6|7608.9|7605.9|7608.9|7605.9|7608|7605|0
1641252300000|2022-01-03 23:25:00|7609|7606|7608.3|7605.3|7609.1|7606.1|7607.1|7604.1|0
1641252600000|2022-01-03 23:30:00|7608.2|7605.2|7604.9|7601.9|7608.3|7605.3|7604.7|7601.7|0
1641252900000|2022-01-03 23:35:00|7605|7602|7605.4|7602.4|7605.7|7602.7|7604.8|7601.8|0
1641253200000|2022-01-03 23:40:00|7605.3|7602.3|7604.9|7601.9|7605.9|7602.9|7604.8|7601.8|0
1641253500000|2022-01-03 23:45:00|7605|7602|7604.6|7601.6|7605.6|7602.6|7604.5|7601.5|0
1641253800000|2022-01-03 23:50:00|7604.7|7601.7|7603.4|7600.4|7604.7|7601.7|7603.1|7600.1|0
1641254100000|2022-01-03 23:55:00|7603.5|7600.5|7601.5|7598.5|7603.5|7600.5|7600.9|7597.9|0
1641254400000|2022-01-04 00:00:00|7602.2|7599.2|7597.8|7594.8|7602.2|7599.2|7597|7594|0
1641254700000|2022-01-04 00:05:00|7598.2|7595.2|7597.6|7594.6|7599|7596|7597.1|7594.1|0
1641255000000|2022-01-04 00:10:00|7597.5|7594.5|7597.8|7594.8|7598.8|7595.8|7597.4|7594.4|0
1641255300000|2022-01-04 00:15:00|7597.9|7594.9|7597|7594|7597.9|7594.9|7595.7|7592.7|0
1641255600000|2022-01-04 00:20:00|7596.8|7593.8|7596.8|7593.8|7597.6|7594.6|7595.5|7592.5|0
1641255900000|2022-01-04 00:25:00|7596.9|7593.9|7597.3|7594.3|7598.1|7595.1|7596.8|7593.8|0
1641256200000|2022-01-04 00:30:00|7597.4|7594.4|7598|7595|7598.2|7595.2|7596.5|7593.5|0
1641256500000|2022-01-04 00:35:00|7598.1|7595.1|7598.8|7595.8|7599.1|7596.1|7597.9|7594.9|0
1641256800000|2022-01-04 00:40:00|7598.7|7595.7|7599|7596|7599.5|7596.5|7598.2|7595.2|0
1641257100000|2022-01-04 00:45:00|7599.2|7596.2|7600.6|7597.6|7601.3|7598.3|7599.1|7596.1|0
1641257400000|2022-01-04 00:50:00|7600.4|7597.4|7603.8|7600.8|7603.8|7600.8|7600.2|7597.2|0
1641257700000|2022-01-04 00:55:00|7603.7|7600.7|7605.8|7600.8|7605.8|7601.7|7602.2|7599.2|0
1641258000000|2022-01-04 01:00:00|7605.7|7600.7|7603|7598|7605.7|7600.7|7601.8|7596.8|0
1641258300000|2022-01-04 01:05:00|7603.3|7598.3|7605.6|7600.6|7605.6|7600.6|7603.3|7598.3|0
1641258600000|2022-01-04 01:10:00|7605.5|7600.5|7605.5|7600.5|7606.1|7601.1|7603.1|7598.1|0
1641258900000|2022-01-04 01:15:00|7605.4|7600.4|7605.2|7600.2|7607.1|7602.1|7605|7600|0
1641259200000|2022-01-04 01:20:00|7605.3|7600.3|7605.8|7600.8|7606.2|7601.2|7604.9|7599.9|0
1641259500000|2022-01-04 01:25:00|7605.9|7600.9|7605|7600|7606.5|7601.5|7605|7600|0
1641259800000|2022-01-04 01:30:00|7604.9|7599.9|7603.3|7598.3|7605.1|7600.1|7603|7598|0
1641260100000|2022-01-04 01:35:00|7603.2|7598.2|7604.3|7599.3|7605.9|7600.9|7603.2|7598.2|0
1641260400000|2022-01-04 01:40:00|7604.1|7599.1|7605.4|7600.4|7605.7|7600.7|7603.1|7598.1|0
1641260700000|2022-01-04 01:45:00|7605.3|7600.3|7604.4|7599.4|7606.4|7601.4|7604|7599|0
1641261000000|2022-01-04 01:50:00|7604.3|7599.3|7604.1|7599.1|7604.9|7599.9|7603.5|7598.5|0
1641261300000|2022-01-04 01:55:00|7604.2|7599.2|7602.4|7597.4|7604.3|7599.3|7602.3|7597.3|0
1641261600000|2022-01-04 02:00:00|7602.6|7597.6|7602.5|7597.5|7604.3|7599.3|7602.3|7597.3|0
1641261900000|2022-01-04 02:05:00|7602.6|7597.6|7602.8|7597.8|7604|7599|7601.5|7596.5|0
1641262200000|2022-01-04 02:10:00|7602.9|7597.9|7604.2|7599.2|7604.4|7599.4|7602.8|7597.8|0
1641262500000|2022-01-04 02:15:00|7604.3|7599.3|7604|7599|7605.3|7600.3|7603.6|7598.6|0
1641262800000|2022-01-04 02:20:00|7603.9|7598.9|7605.3|7600.3|7605.5|7600.5|7603|7598|0
1641263100000|2022-01-04 02:25:00|7605.2|7600.2|7605.2|7600.2|7605.6|7600.6|7604.2|7599.2|0
1641263400000|2022-01-04 02:30:00|7605.1|7600.1|7605.4|7600.4|7605.4|7600.4|7603.4|7598.4|0
1641263700000|2022-01-04 02:35:00|7605.3|7600.3|7605.7|7600.7|7606.7|7601.7|7604.5|7599.5|0
1641264000000|2022-01-04 02:40:00|7605.6|7600.6|7606.1|7601.1|7606.3|7601.3|7605.3|7600.3|0
1641264300000|2022-01-04 02:45:00|7606.2|7601.2|7606.1|7601.1|7607.1|7602.1|7605.5|7600.5|0
1641264600000|2022-01-04 02:50:00|7606|7601|7608.3|7603.3|7608.6|7603.6|7605.9|7600.9|0
1641264900000|2022-01-04 02:55:00|7608.4|7603.4|7610.8|7605.8|7611.2|7606.2|7607.2|7602.2|0
1641265200000|2022-01-04 03:00:00|7610.9|7605.9|7609.1|7604.1|7612.4|7607.4|7608.9|7603.9|0
1641265500000|2022-01-04 03:05:00|7609.2|7604.2|7608.7|7603.7|7609.3|7604.3|7607.5|7602.5|0
1641265800000|2022-01-04 03:10:00|7608.6|7603.6|7608.9|7603.9|7609.2|7604.2|7608.1|7603.1|0
1641266100000|2022-01-04 03:15:00|7608.8|7603.8|7609.7|7604.7|7610|7605|7608.7|7603.7|0
1641266400000|2022-01-04 03:20:00|7609.8|7604.8|7610.9|7605.9|7611.8|7606.8|7609.7|7604.7|0
1641266700000|2022-01-04 03:25:00|7610.8|7605.8|7610.8|7605.8|7612|7607|7610.8|7605.8|0
1641267000000|2022-01-04 03:30:00|7610.9|7605.9|7611.3|7606.3|7611.4|7606.4|7610.1|7605.1|0
1641267300000|2022-01-04 03:35:00|7611.2|7606.2|7610.7|7605.7|7611.3|7606.3|7610.1|7605.1|0
1641267600000|2022-01-04 03:40:00|7610.6|7605.6|7611.7|7606.7|7611.8|7606.8|7610.4|7605.4|0
1641267900000|2022-01-04 03:45:00|7611.6|7606.6|7611.6|7606.6|7612.6|7607.6|7611.4|7606.4|0
1641268200000|2022-01-04 03:50:00|7611.5|7606.5|7609.6|7604.6|7611.6|7606.6|7609.5|7604.5|0
1641268500000|2022-01-04 03:55:00|7609.8|7604.8|7611|7606|7611.2|7606.2|7609.5|7604.5|0
1641268800000|2022-01-04 04:00:00|7610.9|7605.9|7610.2|7605.2|7611.4|7606.4|7610.2|7605.2|0
1641269100000|2022-01-04 04:05:00|7610.3|7605.3|7610.2|7605.2|7610.5|7605.5|7609.4|7604.4|0
1641269400000|2022-01-04 04:10:00|7610.3|7605.3|7610.2|7605.2|7610.3|7605.3|7609.6|7604.6|0
1641269700000|2022-01-04 04:15:00|7610|7605|7611.2|7606.2|7611.4|7606.4|7610|7605|0
1641270000000|2022-01-04 04:20:00|7611.1|7606.1|7615.7|7610.7|7615.9|7610.9|7611.1|7606.1|0
1641270300000|2022-01-04 04:25:00|7615.6|7610.6|7617.9|7612.9|7618.1|7613.1|7614.2|7609.2|0
1641270600000|2022-01-04 04:30:00|7617.8|7612.8|7617.7|7612.7|7618.1|7613.1|7617.2|7612.2|0
1641270900000|2022-01-04 04:35:00|7617.8|7612.8|7617.7|7612.7|7618.3|7613.3|7617.3|7612.3|0
1641271200000|2022-01-04 04:40:00|7617.6|7612.6|7618.2|7613.2|7619.7|7614.7|7617.2|7612.2|0
1641271500000|2022-01-04 04:45:00|7618.3|7613.3|7619.3|7614.3|7619.9|7614.9|7618.2|7613.2|0
1641271800000|2022-01-04 04:50:00|7619.2|7614.2|7621.9|7616.9|7622.2|7617.2|7618.6|7613.6|0
1641272100000|2022-01-04 04:55:00|7621.8|7616.8|7620.6|7615.6|7622.1|7617.1|7620.5|7615.5|0
1641272400000|2022-01-04 05:00:00|7620.8|7615.8|7620.7|7615.7|7622.5|7617.5|7620.1|7615.1|0
1641272700000|2022-01-04 05:05:00|7620.8|7615.8|7621.4|7616.4|7621.5|7616.5|7620.3|7615.3|0
1641273000000|2022-01-04 05:10:00|7621.5|7616.5|7623.1|7618.1|7624.3|7619.3|7621.5|7616.5|0
1641273300000|2022-01-04 05:15:00|7623.2|7618.2|7624.5|7619.5|7624.9|7619.9|7622|7617|0
1641273600000|2022-01-04 05:20:00|7624.4|7619.4|7626.2|7621.2|7626.2|7621.2|7624|7619|0
1641273900000|2022-01-04 05:25:00|7626.1|7621.1|7627.1|7622.1|7627.4|7622.4|7624.9|7619.9|0
1641274200000|2022-01-04 05:30:00|7627|7622|7626.7|7621.7|7627.6|7622.6|7626|7621|0
1641274500000|2022-01-04 05:35:00|7626.6|7621.6|7627|7622|7628|7623|7626.2|7621.2|0
1641274800000|2022-01-04 05:40:00|7626.9|7621.9|7626.6|7621.6|7627.8|7622.8|7626.5|7621.5|0
1641275100000|2022-01-04 05:45:00|7626.7|7621.7|7627|7622|7627.3|7622.3|7626.5|7621.5|0
1641275400000|2022-01-04 05:50:00|7626.9|7621.9|7627.6|7622.6|7627.6|7622.6|7625.5|7620.5|0
1641275700000|2022-01-04 05:55:00|7627.7|7622.7|7626.4|7621.4|7627.9|7622.9|7626.2|7621.2|0
1641276000000|2022-01-04 06:00:00|7626.7|7621.7|7627.4|7622.4|7627.9|7622.9|7626.7|7621.7|0
1641276300000|2022-01-04 06:05:00|7627.5|7622.5|7628.8|7623.8|7629.7|7624.7|7627.2|7622.2|0
1641276600000|2022-01-04 06:10:00|7629.1|7624.1|7629|7624|7630|7625|7628.7|7623.7|0
1641276900000|2022-01-04 06:15:00|7629.1|7624.1|7625.4|7620.4|7629.1|7624.1|7624.9|7619.9|0
1641277200000|2022-01-04 06:20:00|7625.3|7620.3|7625.2|7620.2|7625.4|7620.4|7623.9|7618.9|0
1641277500000|2022-01-04 06:25:00|7625.3|7620.3|7624.3|7619.3|7625.4|7620.4|7624.1|7619.1|0
1641277800000|2022-01-04 06:30:00|7624.2|7619.2|7624.6|7619.6|7625.1|7620.1|7623.8|7618.8|0
1641278100000|2022-01-04 06:35:00|7625|7620|7624.8|7619.8|7625.3|7620.3|7624.4|7619.4|0
1641278400000|2022-01-04 06:40:00|7624.9|7619.9|7624.6|7619.6|7626.2|7621.2|7624.2|7619.2|0
1641278700000|2022-01-04 06:45:00|7624.5|7619.5|7625.4|7620.4|7625.6|7620.6|7623.6|7618.6|0
1641279000000|2022-01-04 06:50:00|7625.3|7620.3|7622.1|7617.1|7625.5|7620.5|7621.4|7616.4|0
1641279300000|2022-01-04 06:55:00|7622.2|7617.2|7621.7|7616.7|7622.6|7617.6|7621|7616|0
1641279600000|2022-01-04 07:00:00|7621.8|7616.8|7618.1|7613.1|7621.9|7616.9|7617|7612|0
1641279900000|2022-01-04 07:05:00|7618|7613|7617.2|7612.2|7619.4|7614.4|7616.9|7611.9|0
1641280200000|2022-01-04 07:10:00|7617.3|7612.3|7619.1|7614.1|7619.3|7614.3|7616.8|7611.8|0
1641280500000|2022-01-04 07:15:00|7619|7614|7618|7613|7619.4|7614.4|7617.2|7612.2|0
1641280800000|2022-01-04 07:20:00|7617.9|7612.9|7618.1|7613.1|7618.4|7613.4|7616.8|7611.8|0
1641281100000|2022-01-04 07:25:00|7618.2|7613.2|7618.8|7613.8|7619.6|7614.6|7618|7613|0
1641281400000|2022-01-04 07:30:00|7618.9|7613.9|7619.8|7614.8|7620.5|7615.5|7618.7|7613.7|0
1641281700000|2022-01-04 07:35:00|7619.5|7614.5|7619.8|7614.8|7620.3|7615.3|7619.3|7614.3|0
1641282000000|2022-01-04 07:40:00|7619.7|7614.7|7622.3|7617.3|7622.5|7617.5|7619.4|7614.4|0
1641282300000|2022-01-04 07:45:00|7622.2|7617.2|7622.1|7617.1|7622.4|7617.4|7620.2|7615.2|0
1641282600000|2022-01-04 07:50:00|7622.2|7617.2|7624.1|7619.1|7625.3|7620.3|7621.7|7616.7|0
1641282900000|2022-01-04 07:55:00|7624|7619|7625.8|7620.8|7625.9|7620.9|7622.4|7617.4|0
1641283200000|2022-01-04 08:00:00|7626|7621|7618.4|7613.4|7626|7621|7616.2|7611.2|0
1641283500000|2022-01-04 08:05:00|7617.9|7612.9|7618.2|7613.2|7620.4|7615.4|7616.5|7611.5|0
1641283800000|2022-01-04 08:10:00|7618.1|7613.1|7615.1|7610.1|7618.3|7613.3|7614.9|7609.9|0
1641284100000|2022-01-04 08:15:00|7614.9|7609.9|7615.1|7610.1|7616.7|7611.7|7609.9|7604.9|0
1641284400000|2022-01-04 08:20:00|7615|7610|7617.3|7612.3|7617.4|7612.4|7612.6|7607.6|0
1641284700000|2022-01-04 08:25:00|7617.5|7612.5|7614.1|7609.1|7617.5|7612.5|7611.2|7606.2|0
1641285000000|2022-01-04 08:30:00|7614|7609|7612.3|7607.3|7615.1|7610.1|7609.9|7604.9|0
1641285300000|2022-01-04 08:35:00|7612.2|7607.2|7605.2|7600.2|7612.7|7607.7|7604.2|7599.2|0
1641285600000|2022-01-04 08:40:00|7604.8|7599.8|7596.7|7591.7|7606|7601|7596.3|7591.3|0
1641285900000|2022-01-04 08:45:00|7596.3|7591.3|7600.9|7595.9|7601.8|7596.8|7596.3|7591.3|0
1641286200000|2022-01-04 08:50:00|7600.4|7595.4|7598.6|7593.6|7602.6|7597.6|7598.4|7593.4|0
1641286500000|2022-01-04 08:55:00|7598.7|7593.7|7597.6|7592.6|7599.6|7594.6|7595.8|7590.8|0
1641286800000|2022-01-04 09:00:00|7597.5|7592.5|7603|7600|7615.3|7612.3|7596.3|7591.3|0
1641287100000|2022-01-04 09:05:00|7603.7|7600.7|7602|7599|7603.7|7600.7|7599.2|7596.2|0
1641287400000|2022-01-04 09:10:00|7602.1|7599.1|7602|7599|7605.1|7602.1|7600.3|7597.3|0
1641287700000|2022-01-04 09:15:00|7602.1|7599.1|7598.7|7595.7|7603.5|7600.5|7596.6|7593.6|0
1641288000000|2022-01-04 09:20:00|7598.9|7595.9|7601.5|7598.5|7604.6|7601.6|7598.4|7595.4|0
1641288300000|2022-01-04 09:25:00|7601.6|7598.6|7605.2|7602.2|7605.4|7602.4|7601.5|7598.5|0
1641288600000|2022-01-04 09:30:00|7605.1|7602.1|7598.1|7595.1|7605.6|7602.6|7597.7|7594.7|0
1641288900000|2022-01-04 09:35:00|7597.9|7594.9|7597|7594|7599.2|7596.2|7595.6|7592.6|0
1641289200000|2022-01-04 09:40:00|7597.2|7594.2|7604.2|7601.2|7604.9|7601.9|7596.7|7593.7|0
1641289500000|2022-01-04 09:45:00|7602.6|7599.6|7603.8|7600.8|7607.8|7604.8|7600.7|7597.7|0
1641289800000|2022-01-04 09:50:00|7603.6|7600.6|7603.8|7600.8|7607.7|7604.7|7603.3|7600.3|0
1641290100000|2022-01-04 09:55:00|7603.6|7600.6|7604.5|7601.5|7605.9|7602.9|7602.6|7599.6|0
1641290400000|2022-01-04 10:00:00|7604.4|7601.4|7606.4|7603.4|7608.9|7605.9|7604.1|7601.1|0
1641290700000|2022-01-04 10:05:00|7607.7|7604.7|7608.3|7605.3|7608.8|7605.8|7605.2|7602.2|0
1641291000000|2022-01-04 10:10:00|7608.2|7605.2|7610.5|7607.5|7612.9|7609.9|7605.4|7602.4|0
1641291300000|2022-01-04 10:15:00|7610.6|7607.6|7611|7608|7612.1|7609.1|7608.3|7605.3|0
1641291600000|2022-01-04 10:20:00|7610.9|7607.9|7614.5|7611.5|7616.5|7613.5|7609.5|7606.5|0
1641291900000|2022-01-04 10:25:00|7616|7613|7614.9|7611.9|7616.8|7613.8|7612.9|7609.9|0
1641292200000|2022-01-04 10:30:00|7615|7612|7614.3|7611.3|7620.3|7617.3|7613.6|7610.6|0
1641292500000|2022-01-04 10:35:00|7614.2|7611.2|7613.2|7610.2|7617.2|7614.2|7612.7|7609.7|0
1641292800000|2022-01-04 10:40:00|7613.1|7610.1|7615.2|7612.2|7615.2|7612.2|7612.6|7609.6|0
1641293100000|2022-01-04 10:45:00|7615.8|7612.8|7616.2|7613.2|7616.2|7613.2|7614.1|7611.1|0
1641293400000|2022-01-04 10:50:00|7616.8|7613.8|7613.5|7610.5|7616.8|7613.8|7613.4|7610.4|0
1641293700000|2022-01-04 10:55:00|7613.4|7610.4|7616.3|7613.3|7616.3|7613.3|7613.2|7610.2|0
1641294000000|2022-01-04 11:00:00|7616.4|7613.4|7620.6|7617.6|7622.3|7619.3|7616|7613|0
1641294300000|2022-01-04 11:05:00|7620.7|7617.7|7623.5|7620.5|7625.6|7622.6|7620.6|7617.6|0
1641294600000|2022-01-04 11:10:00|7623.6|7620.6|7629.3|7626.3|7629.5|7626.5|7623.2|7620.2|0
1641294900000|2022-01-04 11:15:00|7629.2|7626.2|7627.7|7624.7|7629.4|7626.4|7625.8|7622.8|0
1641295200000|2022-01-04 11:20:00|7627.6|7624.6|7624.7|7621.7|7628.1|7625.1|7623.5|7620.5|0
1641295500000|2022-01-04 11:25:00|7624.4|7621.4|7620.8|7617.8|7625.2|7622.2|7620.8|7617.8|0
1641295800000|2022-01-04 11:30:00|7621.1|7618.1|7622.4|7619.4|7622.7|7619.7|7620.6|7617.6|0
1641296100000|2022-01-04 11:35:00|7622.1|7619.1|7625.2|7622.2|7625.4|7622.4|7621.5|7618.5|0
1641296400000|2022-01-04 11:40:00|7625.3|7622.3|7625.3|7622.3|7626.4|7623.4|7623.1|7620.1|0
1641296700000|2022-01-04 11:45:00|7625.7|7622.7|7625|7622|7625.8|7622.8|7622.8|7619.8|0
1641297000000|2022-01-04 11:50:00|7625.1|7622.1|7622.1|7619.1|7625.9|7622.9|7622.1|7619.1|0
1641297300000|2022-01-04 11:55:00|7622.3|7619.3|7617.9|7614.9|7622.6|7619.6|7617.5|7614.5|0
1641297600000|2022-01-04 12:00:00|7620.2|7617.2|7618.8|7615.8|7620.6|7617.6|7617.2|7614.2|0
1641297900000|2022-01-04 12:05:00|7618.7|7615.7|7620.8|7617.8|7621.3|7618.3|7616.4|7613.4|0
1641298200000|2022-01-04 12:10:00|7620.7|7617.7|7619.8|7616.8|7621.3|7618.3|7619.5|7616.5|0
1641298500000|2022-01-04 12:15:00|7619.4|7616.4|7617|7614|7619.6|7616.6|7616.9|7613.9|0
1641298800000|2022-01-04 12:20:00|7617.2|7614.2|7615.1|7612.1|7617.7|7614.7|7614.3|7611.3|0
1641299100000|2022-01-04 12:25:00|7615|7612|7608.6|7605.6|7615|7612|7608.4|7605.4|0
1641299400000|2022-01-04 12:30:00|7608.5|7605.5|7611.9|7608.9|7611.9|7608.9|7607.3|7604.3|0
1641299700000|2022-01-04 12:35:00|7611.8|7608.8|7610.6|7607.6|7612.3|7609.3|7610.1|7607.1|0
1641300000000|2022-01-04 12:40:00|7610.5|7607.5|7611.4|7608.4|7612.6|7609.6|7608.7|7605.7|0
1641300300000|2022-01-04 12:45:00|7611.3|7608.3|7609.4|7606.4|7611.5|7608.5|7608.8|7605.8|0
1641300600000|2022-01-04 12:50:00|7609.1|7606.1|7607.2|7604.2|7610|7607|7607.2|7604.2|0
1641300900000|2022-01-04 12:55:00|7607.4|7604.4|7611.2|7608.2|7611.5|7608.5|7606.4|7603.4|0
1641301200000|2022-01-04 13:00:00|7611.1|7608.1|7610.7|7607.7|7611.6|7608.6|7609.8|7606.8|0
1641301500000|2022-01-04 13:05:00|7610.6|7607.6|7611.1|7608.1|7611.1|7608.1|7610.1|7607.1|0
1641301800000|2022-01-04 13:10:00|7611.2|7608.2|7611.8|7608.8|7613.5|7610.5|7611.1|7608.1|0
1641302100000|2022-01-04 13:15:00|7612.1|7609.1|7614|7611|7615.4|7612.4|7612.1|7609.1|0
1641302400000|2022-01-04 13:20:00|7613.9|7610.9|7613.9|7610.9|7615.6|7612.6|7612.8|7609.8|0
1641302700000|2022-01-04 13:25:00|7614|7611|7613.5|7610.5|7615.2|7612.2|7611.6|7608.6|0
1641303000000|2022-01-04 13:30:00|7613.3|7610.3|7607.6|7604.6|7613.4|7610.4|7606.8|7603.8|0
1641303300000|2022-01-04 13:35:00|7607.5|7604.5|7603.6|7600.6|7607.5|7604.5|7601.4|7598.4|0
1641303600000|2022-01-04 13:40:00|7603.7|7600.7|7602.9|7599.9|7604|7601|7600.6|7597.6|0
1641303900000|2022-01-04 13:45:00|7602.4|7599.4|7600.3|7597.3|7602.4|7599.4|7600.3|7597.3|0
1641304200000|2022-01-04 13:50:00|7600.4|7597.4|7603.9|7600.9|7604.3|7601.3|7600.2|7597.2|0
1641304500000|2022-01-04 13:55:00|7603.8|7600.8|7602.5|7599.5|7604.8|7601.8|7602.4|7599.4|0
1641304800000|2022-01-04 14:00:00|7602.6|7599.6|7601.6|7598.6|7603.9|7600.9|7601.5|7598.5|0
1641305100000|2022-01-04 14:05:00|7601.5|7598.5|7603.2|7600.2|7603.4|7600.4|7599.5|7596.5|0
1641305400000|2022-01-04 14:10:00|7603.3|7600.3|7603.3|7600.3|7604.4|7601.4|7602.9|7599.9|0
1641305700000|2022-01-04 14:15:00|7603.2|7600.2|7603.7|7600.7|7603.9|7600.9|7602.3|7599.3|0
1641306000000|2022-01-04 14:20:00|7604|7601|7606.2|7603.2|7606.3|7603.3|7603.5|7600.5|0
1641306300000|2022-01-04 14:25:00|7604.7|7601.7|7589.3|7586.3|7607.6|7604.6|7588.5|7585.5|0
1641306600000|2022-01-04 14:30:00|7591|7588|7560.2|7558.4|7596.9|7595.1|7550.4|7548.6|0
1641306900000|2022-01-04 14:35:00|7559.8|7558|7571.2|7569.4|7578.7|7576.9|7552.3|7550.5|0
1641307200000|2022-01-04 14:40:00|7570.5|7568.7|7578.3|7576.5|7582.2|7580.4|7565.3|7563.5|0
1641307500000|2022-01-04 14:45:00|7577.9|7576.1|7571.4|7569.6|7583.5|7581.7|7562|7560.2|0
1641307800000|2022-01-04 14:50:00|7570.7|7568.9|7555.1|7553.3|7570.7|7568.9|7542.8|7541|0
1641308100000|2022-01-04 14:55:00|7554.6|7552.8|7549.7|7547.9|7556|7554.2|7543.1|7541.3|0
1641308400000|2022-01-04 15:00:00|7550.2|7548.4|7513|7511.2|7551.5|7549.7|7508|7506.2|0
1641308700000|2022-01-04 15:05:00|7512.9|7511.1|7523.8|7522|7524|7522.2|7508.2|7506.4|0
1641309000000|2022-01-04 15:10:00|7524|7522.2|7512.8|7511|7525.3|7523.5|7508.7|7506.9|0
1641309300000|2022-01-04 15:15:00|7513.3|7511.5|7501.6|7499.8|7518.2|7516.4|7497.1|7495.3|0
1641309600000|2022-01-04 15:20:00|7501.4|7499.6|7520.4|7518.6|7522.8|7521|7501|7499.2|0
1641309900000|2022-01-04 15:25:00|7520.6|7518.8|7521.8|7520|7525.4|7523.6|7510.7|7508.9|0
1641310200000|2022-01-04 15:30:00|7521.5|7519.7|7495.2|7493.4|7524.7|7522.9|7490.7|7488.9|0
1641310500000|2022-01-04 15:35:00|7495.1|7493.3|7466.4|7464.6|7496.2|7494.4|7465.7|7463.9|0
1641310800000|2022-01-04 15:40:00|7466.8|7465|7450.7|7448.9|7472.6|7470.8|7447.9|7446.1|0
1641311100000|2022-01-04 15:45:00|7450.6|7448.8|7466.5|7464.7|7471.7|7469.9|7450.4|7448.6|0
1641311400000|2022-01-04 15:50:00|7466.8|7465|7442.7|7440.9|7467.9|7466.1|7442.7|7440.9|0
1641311700000|2022-01-04 15:55:00|7442.6|7440.8|7419.4|7417.6|7443.2|7441.4|7419.4|7417.6|0
1641312000000|2022-01-04 16:00:00|7419.9|7418.1|7388.9|7387.1|7419.9|7418.1|7377.7|7375.9|0
1641312300000|2022-01-04 16:05:00|7389.8|7388|7396|7394.2|7401|7399.2|7389|7387.2|0
1641312600000|2022-01-04 16:10:00|7397|7395.2|7398.2|7396.4|7408.1|7406.3|7391.8|7390|0
1641312900000|2022-01-04 16:15:00|7398.1|7396.3|7403.6|7401.8|7406.3|7404.5|7385.2|7383.4|0
1641313200000|2022-01-04 16:20:00|7404.5|7402.7|7386.5|7384.7|7408|7406.2|7382.8|7381|0
1641313500000|2022-01-04 16:25:00|7386.6|7384.8|7388.1|7386.3|7390.8|7389|7373.8|7372|0
1641313800000|2022-01-04 16:30:00|7388.6|7386.8|7404.8|7403|7407|7405.2|7386.8|7385|0
1641314100000|2022-01-04 16:35:00|7404.7|7402.9|7424|7422.2|7425|7423.2|7403.5|7401.7|0
1641314400000|2022-01-04 16:40:00|7423.9|7422.1|7428|7426.2|7428.4|7426.6|7415.6|7413.8|0
1641314700000|2022-01-04 16:45:00|7427.6|7425.8|7433.6|7431.8|7437.1|7435.3|7426.9|7425.1|0
1641315000000|2022-01-04 16:50:00|7433.2|7431.4|7426.1|7424.3|7434.4|7432.6|7421.1|7419.3|0
1641315300000|2022-01-04 16:55:00|7425.8|7424|7408.6|7406.8|7427.9|7426.1|7405.8|7404|0
1641315600000|2022-01-04 17:00:00|7408.2|7406.4|7399.1|7397.3|7414.5|7412.7|7396.6|7394.8|0
1641315900000|2022-01-04 17:05:00|7399.2|7397.4|7397.4|7395.6|7401.6|7399.8|7391.2|7389.4|0
1641316200000|2022-01-04 17:10:00|7397.3|7395.5|7414.9|7413.1|7415.2|7413.4|7394.5|7392.7|0
1641316500000|2022-01-04 17:15:00|7414.8|7413|7415.1|7413.3|7419.5|7417.7|7412.3|7410.5|0
1641316800000|2022-01-04 17:20:00|7414.3|7412.5|7409.8|7408|7421.8|7420|7408|7406.2|0
1641317100000|2022-01-04 17:25:00|7410|7408.2|7415.7|7413.9|7419.7|7417.9|7409|7407.2|0
1641317400000|2022-01-04 17:30:00|7415.3|7413.5|7415.4|7413.6|7419.6|7417.8|7410.2|7408.4|0
1641317700000|2022-01-04 17:35:00|7415.5|7413.7|7420.2|7418.4|7422.6|7420.8|7415.5|7413.7|0
1641318000000|2022-01-04 17:40:00|7420|7418.2|7417.6|7415.8|7422.3|7420.5|7413.6|7411.8|0
1641318300000|2022-01-04 17:45:00|7417.7|7415.9|7417.7|7415.9|7424.6|7422.8|7414.4|7412.6|0
1641318600000|2022-01-04 17:50:00|7418|7416.2|7415.7|7413.9|7420.8|7419|7412.8|7411|0
1641318900000|2022-01-04 17:55:00|7415.5|7413.7|7408.1|7406.3|7420.1|7418.3|7405.4|7403.6|0
1641319200000|2022-01-04 18:00:00|7409.2|7407.4|7417.1|7415.3|7419.9|7418.1|7404.8|7403|0
1641319500000|2022-01-04 18:05:00|7416.5|7414.7|7422.8|7421|7428.8|7427|7415.4|7413.6|0
1641319800000|2022-01-04 18:10:00|7421.8|7420|7419.5|7417.7|7423.9|7422.1|7417.6|7415.8|0
1641320100000|2022-01-04 18:15:00|7419.4|7417.6|7412|7410.2|7423.3|7421.5|7411.8|7410|0
1641320400000|2022-01-04 18:20:00|7412.1|7410.3|7413.8|7412|7415.1|7413.3|7406.4|7404.6|0
1641320700000|2022-01-04 18:25:00|7413.6|7411.8|7415|7413.2|7424.2|7422.4|7409.2|7407.4|0
1641321000000|2022-01-04 18:30:00|7415.5|7413.7|7401|7399.2|7416.3|7414.5|7398.9|7397.1|0
1641321300000|2022-01-04 18:35:00|7400.6|7398.8|7411.3|7409.5|7415.3|7413.5|7400.3|7398.5|0
1641321600000|2022-01-04 18:40:00|7410.2|7408.4|7412.2|7410.4|7416.4|7414.6|7408.1|7406.3|0
1641321900000|2022-01-04 18:45:00|7412|7410.2|7407.8|7406|7415|7413.2|7406.9|7405.1|0
1641322200000|2022-01-04 18:50:00|7407.2|7405.4|7398.1|7396.3|7407.2|7405.4|7395.2|7393.4|0
1641322500000|2022-01-04 18:55:00|7397.5|7395.7|7388.3|7386.5|7397.6|7395.8|7385.9|7384.1|0
1641322800000|2022-01-04 19:00:00|7386.5|7384.7|7394.8|7393|7394.9|7393.1|7386.3|7384.5|0
1641323100000|2022-01-04 19:05:00|7394.6|7392.8|7385|7383.2|7398.4|7396.6|7384.3|7382.5|0
1641323400000|2022-01-04 19:10:00|7384.9|7383.1|7397.3|7395.5|7397.3|7395.5|7382|7380.2|0
1641323700000|2022-01-04 19:15:00|7397.5|7395.7|7407.1|7405.3|7407.4|7405.6|7393.2|7391.4|0
1641324000000|2022-01-04 19:20:00|7406.2|7404.4|7391.3|7389.5|7408.1|7406.3|7390.2|7388.4|0
1641324300000|2022-01-04 19:25:00|7391.2|7389.4|7393.8|7392|7396|7394.2|7389.9|7388.1|0
1641324600000|2022-01-04 19:30:00|7393.4|7391.6|7405.5|7403.7|7413|7411.2|7392.9|7391.1|0
1641324900000|2022-01-04 19:35:00|7407.1|7405.3|7410|7408.2|7413|7411.2|7405.9|7404.1|0
1641325200000|2022-01-04 19:40:00|7410.1|7408.3|7422.7|7420.9|7424.4|7422.6|7410|7408.2|0
1641325500000|2022-01-04 19:45:00|7422.5|7420.7|7420.2|7418.4|7426|7424.2|7415.2|7413.4|0
1641325800000|2022-01-04 19:50:00|7421.6|7419.8|7423.7|7421.9|7425.4|7423.6|7419.1|7417.3|0
1641326100000|2022-01-04 19:55:00|7423.2|7421.4|7438.5|7436.7|7438.8|7437|7418.4|7416.6|0
1641326400000|2022-01-04 20:00:00|7439|7437.2|7455.7|7453.9|7458|7456.2|7437.9|7436.1|0
1641326700000|2022-01-04 20:05:00|7455.9|7454.1|7442.5|7440.7|7456.4|7454.6|7439.6|7437.8|0
1641327000000|2022-01-04 20:10:00|7442.8|7441|7449.5|7447.7|7452.8|7451|7442.4|7440.6|0
1641327300000|2022-01-04 20:15:00|7449.6|7447.8|7455.5|7453.7|7455.8|7454|7445.2|7443.4|0
1641327600000|2022-01-04 20:20:00|7455.6|7453.8|7462.5|7460.7|7466.1|7464.3|7455|7453.2|0
1641327900000|2022-01-04 20:25:00|7462.4|7460.6|7472.5|7470.7|7472.9|7471.1|7461.2|7459.4|0
1641328200000|2022-01-04 20:30:00|7472.7|7470.9|7474.4|7472.6|7477.9|7476.1|7464.7|7462.9|0
1641328500000|2022-01-04 20:35:00|7473.2|7471.4|7479.1|7477.3|7480.1|7478.3|7467.1|7465.3|0
1641328800000|2022-01-04 20:40:00|7478.8|7477|7479|7477.2|7483.9|7482.1|7472.9|7471.1|0
1641329100000|2022-01-04 20:45:00|7478.2|7476.4|7482.1|7480.3|7483.2|7481.4|7472.5|7470.7|0
1641329400000|2022-01-04 20:50:00|7479.6|7477.8|7473|7471.2|7491.7|7489.9|7471.7|7469.9|0
1641329700000|2022-01-04 20:55:00|7473.6|7471.8|7464.7|7462.9|7475.2|7473.4|7463.6|7461.8|0
1641330000000|2022-01-04 21:00:00|7465.3|7462.3|7453|7450|7465.5|7462.5|7451.2|7448.2|0
1641330300000|2022-01-04 21:05:00|7453.1|7450.1|7454.5|7451.5|7455.4|7452.4|7452.7|7449.7|0
1641330600000|2022-01-04 21:10:00|7454.4|7451.4|7452.2|7449.2|7454.5|7451.5|7451.4|7448.4|0
1641330900000|2022-01-04 21:15:00|7452|7449|7454.9|7451.9|7455.5|7452.5|7451|7448|0
1641331200000|2022-01-04 21:20:00|7455.1|7452.1|7455.7|7452.7|7456.1|7453.1|7453.8|7450.8|0
1641331500000|2022-01-04 21:25:00|7455.9|7452.9|7455.9|7452.9|7456.6|7453.6|7455|7452|0
1641331800000|2022-01-04 21:30:00|7456.2|7453.2|7454.8|7451.8|7456.2|7453.2|7454.5|7451.5|0
1641332100000|2022-01-04 21:35:00|7454.9|7451.9|7454.3|7451.3|7455.7|7452.7|7454.3|7451.3|0
1641332400000|2022-01-04 21:40:00|7454.4|7451.4|7454.4|7451.4|7455.3|7452.3|7453.9|7450.9|0
1641332700000|2022-01-04 21:45:00|7454.3|7451.3|7454|7451|7455|7452|7453.6|7450.6|0
1641333000000|2022-01-04 21:50:00|7454.2|7451.2|7452.4|7449.4|7454.4|7451.4|7451.7|7448.7|0
1641333300000|2022-01-04 21:55:00|7452.2|7449.2|7454.3|7451.3|7454.3|7451.3|7452.2|7449.2|0
1641333600000|2022-01-04 22:00:00|7453.5|7450.5|7453|7450|7454.3|7451.3|7452.7|7449.7|0
1641333900000|2022-01-04 22:05:00|7453.1|7450.1|7453.7|7450.7|7453.7|7450.7|7452.6|7449.6|0
1641334200000|2022-01-04 22:10:00|7453.6|7450.6|7453.3|7450.3|7454.1|7451.1|7452.1|7449.1|0
1641334500000|2022-01-04 22:15:00|7453.4|7450.4|7454.5|7451.5|7454.5|7451.5|7453.2|7450.2|0
1641334800000|2022-01-04 22:20:00|7454.4|7451.4|7455.3|7452.3|7455.8|7452.8|7454.4|7451.4|0
1641335100000|2022-01-04 22:25:00|7455.4|7452.4|7456.8|7453.8|7456.8|7453.8|7455.1|7452.1|0
1641335400000|2022-01-04 22:30:00|7456.7|7453.7|7456|7453|7456.8|7453.8|7454.9|7451.9|0
1641335700000|2022-01-04 22:35:00|7455.9|7452.9|7457.7|7454.7|7458.4|7455.4|7455.9|7452.9|0
1641336000000|2022-01-04 22:40:00|7457.8|7454.8|7458.5|7455.5|7458.6|7455.6|7457.6|7454.6|0
1641336300000|2022-01-04 22:45:00|7458.3|7455.3|7458.3|7455.3|7459|7456|7458.1|7455.1|0
1641336600000|2022-01-04 22:50:00|7458.2|7455.2|7458.3|7455.3|7458.5|7455.5|7456.2|7453.2|0
1641336900000|2022-01-04 22:55:00|7458.6|7455.6|7457.7|7454.7|7458.6|7455.6|7457.4|7454.4|0
1641337200000|2022-01-04 23:00:00|7457.8|7454.8|7459.5|7456.5|7459.7|7456.7|7457.8|7454.8|0
1641337500000|2022-01-04 23:05:00|7459.6|7456.6|7460.1|7457.1|7460.8|7457.8|7459.6|7456.6|0
1641337800000|2022-01-04 23:10:00|7460.2|7457.2|7459.3|7456.3|7460.2|7457.2|7458.6|7455.6|0
1641338100000|2022-01-04 23:15:00|7459.2|7456.2|7457|7454|7459.2|7456.2|7456.8|7453.8|0
1641338400000|2022-01-04 23:20:00|7455.8|7452.8|7447.3|7444.3|7456.1|7453.1|7446.5|7443.5|0
1641338700000|2022-01-04 23:25:00|7447.2|7444.2|7447.3|7444.3|7448.1|7445.1|7445.9|7442.9|0
1641339000000|2022-01-04 23:30:00|7446.9|7443.9|7449.7|7446.7|7449.9|7446.9|7444.6|7441.6|0
1641339300000|2022-01-04 23:35:00|7450|7447|7449.3|7446.3|7450|7447|7449|7446|0
1641339600000|2022-01-04 23:40:00|7449.2|7446.2|7448.9|7445.9|7449.8|7446.8|7448.2|7445.2|0
1641339900000|2022-01-04 23:45:00|7448.8|7445.8|7448|7445|7449|7446|7447.9|7444.9|0
1641340200000|2022-01-04 23:50:00|7447.9|7444.9|7447.1|7444.1|7448.5|7445.5|7447.1|7444.1|0
1641340500000|2022-01-04 23:55:00|7447.3|7444.3|7447.2|7444.2|7448|7445|7446.9|7443.9|0
1641340800000|2022-01-05 00:00:00|7447|7444|7446.1|7443.1|7447.2|7444.2|7445.2|7442.2|0
1641341100000|2022-01-05 00:05:00|7446.2|7443.2|7444|7441|7446.4|7443.4|7442.9|7439.9|0
1641341400000|2022-01-05 00:10:00|7444.1|7441.1|7442.4|7439.4|7444.3|7441.3|7441.2|7438.2|0
1641341700000|2022-01-05 00:15:00|7442.3|7439.3|7442.5|7439.5|7443.6|7440.6|7442.3|7439.3|0
1641342000000|2022-01-05 00:20:00|7442.3|7439.3|7442|7439|7443.1|7440.1|7441.9|7438.9|0
1641342300000|2022-01-05 00:25:00|7442.3|7439.3|7444.3|7441.3|7444.3|7441.3|7442.2|7439.2|0
1641342600000|2022-01-05 00:30:00|7444.2|7441.2|7443.1|7440.1|7444.2|7441.2|7442|7439|0
1641342900000|2022-01-05 00:35:00|7443.3|7440.3|7442.8|7439.8|7443.5|7440.5|7442.2|7439.2|0
1641343200000|2022-01-05 00:40:00|7442.9|7439.9|7442.7|7439.7|7443.6|7440.6|7442.7|7439.7|0
1641343500000|2022-01-05 00:45:00|7442.6|7439.6|7441.3|7438.3|7442.8|7439.8|7441.3|7438.3|0
1641343800000|2022-01-05 00:50:00|7442.3|7439.3|7443.4|7440.4|7443.4|7440.4|7441.7|7438.7|0
1641344100000|2022-01-05 00:55:00|7443.3|7440.3|7445.8|7440.8|7446.2|7442.8|7443.3|7440.3|0
1641344400000|2022-01-05 01:00:00|7445.7|7440.7|7446.9|7441.9|7447.4|7442.4|7445.7|7440.7|0
1641344700000|2022-01-05 01:05:00|7446.8|7441.8|7446.7|7441.7|7448|7443|7446.3|7441.3|0
1641345000000|2022-01-05 01:10:00|7446.6|7441.6|7451.3|7446.3|7451.6|7446.6|7445.5|7440.5|0
1641345300000|2022-01-05 01:15:00|7451.4|7446.4|7452.1|7447.1|7455.8|7450.8|7451.2|7446.2|0
1641345600000|2022-01-05 01:20:00|7452.2|7447.2|7451.5|7446.5|7452.6|7447.6|7450.1|7445.1|0
1641345900000|2022-01-05 01:25:00|7451.3|7446.3|7448.8|7443.8|7451.6|7446.6|7448.5|7443.5|0
1641346200000|2022-01-05 01:30:00|7448.7|7443.7|7437.7|7432.7|7448.8|7443.8|7435.3|7430.3|0
1641346500000|2022-01-05 01:35:00|7437.8|7432.8|7435.5|7430.5|7437.8|7432.8|7432.6|7427.6|0
1641346800000|2022-01-05 01:40:00|7435.4|7430.4|7434.5|7429.5|7436.3|7431.3|7432.7|7427.7|0
1641347100000|2022-01-05 01:45:00|7434.3|7429.3|7431|7426|7434.5|7429.5|7429|7424|0
1641347400000|2022-01-05 01:50:00|7430.5|7425.5|7432.8|7427.8|7434.8|7429.8|7430.5|7425.5|0
1641347700000|2022-01-05 01:55:00|7433|7428|7432.4|7427.4|7434.1|7429.1|7431.8|7426.8|0
1641348000000|2022-01-05 02:00:00|7432.7|7427.7|7433|7428|7436.4|7431.4|7432.2|7427.2|0
1641348300000|2022-01-05 02:05:00|7433.1|7428.1|7432.7|7427.7|7433.9|7428.9|7431.3|7426.3|0
1641348600000|2022-01-05 02:10:00|7433|7428|7435.3|7430.3|7437|7432|7432.9|7427.9|0
1641348900000|2022-01-05 02:15:00|7435.4|7430.4|7436.6|7431.6|7438|7433|7435.2|7430.2|0
1641349200000|2022-01-05 02:20:00|7436.7|7431.7|7435.2|7430.2|7436.9|7431.9|7434.6|7429.6|0
1641349500000|2022-01-05 02:25:00|7435|7430|7434.2|7429.2|7436.2|7431.2|7433.9|7428.9|0
1641349800000|2022-01-05 02:30:00|7434.3|7429.3|7436.6|7431.6|7437.8|7432.8|7432.3|7427.3|0
1641350100000|2022-01-05 02:35:00|7436.7|7431.7|7434.3|7429.3|7437.2|7432.2|7433.9|7428.9|0
1641350400000|2022-01-05 02:40:00|7434.2|7429.2|7434|7429|7434.6|7429.6|7432.4|7427.4|0
1641350700000|2022-01-05 02:45:00|7434.1|7429.1|7435.2|7430.2|7435.7|7430.7|7433.6|7428.6|0
1641351000000|2022-01-05 02:50:00|7435.1|7430.1|7436.8|7431.8|7438.1|7433.1|7435|7430|0
1641351300000|2022-01-05 02:55:00|7437|7432|7438|7433|7439.3|7434.3|7436.2|7431.2|0
1641351600000|2022-01-05 03:00:00|7438.1|7433.1|7438.2|7433.2|7439.5|7434.5|7437.7|7432.7|0
1641351900000|2022-01-05 03:05:00|7438.3|7433.3|7438.3|7433.3|7439.4|7434.4|7437.3|7432.3|0
1641352200000|2022-01-05 03:10:00|7438.2|7433.2|7435.2|7430.2|7438.3|7433.3|7434.7|7429.7|0
1641352500000|2022-01-05 03:15:00|7435.1|7430.1|7435.3|7430.3|7436.1|7431.1|7433.7|7428.7|0
1641352800000|2022-01-05 03:20:00|7435.4|7430.4|7435.8|7430.8|7436.8|7431.8|7434.6|7429.6|0
1641353100000|2022-01-05 03:25:00|7435.9|7430.9|7435.1|7430.1|7435.9|7430.9|7434.5|7429.5|0
1641353400000|2022-01-05 03:30:00|7434.9|7429.9|7435.5|7430.5|7436.6|7431.6|7434.6|7429.6|0
1641353700000|2022-01-05 03:35:00|7435.7|7430.7|7437.2|7432.2|7437.6|7432.6|7435.7|7430.7|0
1641354000000|2022-01-05 03:40:00|7437.1|7432.1|7436.9|7431.9|7437.2|7432.2|7436.6|7431.6|0
1641354300000|2022-01-05 03:45:00|7436.8|7431.8|7435.2|7430.2|7437.3|7432.3|7435.2|7430.2|0
1641354600000|2022-01-05 03:50:00|7435.3|7430.3|7436.2|7431.2|7436.4|7431.4|7434.7|7429.7|0
1641354900000|2022-01-05 03:55:00|7436.4|7431.4|7436.3|7431.3|7436.9|7431.9|7434.2|7429.2|0
1641355200000|2022-01-05 04:00:00|7436.4|7431.4|7436.6|7431.6|7437.3|7432.3|7435.9|7430.9|0
1641355500000|2022-01-05 04:05:00|7436.5|7431.5|7435.8|7430.8|7436.9|7431.9|7435.2|7430.2|0
1641355800000|2022-01-05 04:10:00|7435.9|7430.9|7435.5|7430.5|7436.2|7431.2|7435.2|7430.2|0
1641356100000|2022-01-05 04:15:00|7435.4|7430.4|7435.1|7430.1|7436|7431|7434.4|7429.4|0
1641356400000|2022-01-05 04:20:00|7435|7430|7435.5|7430.5|7435.8|7430.8|7434.4|7429.4|0
1641356700000|2022-01-05 04:25:00|7435.4|7430.4|7434.5|7429.5|7435.5|7430.5|7434.4|7429.4|0
1641357000000|2022-01-05 04:30:00|7434.4|7429.4|7432.9|7427.9|7434.5|7429.5|7432.2|7427.2|0
1641357300000|2022-01-05 04:35:00|7433.1|7428.1|7430.3|7425.3|7433.3|7428.3|7429.4|7424.4|0
1641357600000|2022-01-05 04:40:00|7430.5|7425.5|7430.8|7425.8|7431.4|7426.4|7430.1|7425.1|0
1641357900000|2022-01-05 04:45:00|7430.9|7425.9|7431.9|7426.9|7432.1|7427.1|7430.3|7425.3|0
1641358200000|2022-01-05 04:50:00|7432.1|7427.1|7430.8|7425.8|7432.1|7427.1|7430.6|7425.6|0
1641358500000|2022-01-05 04:55:00|7430.9|7425.9|7431.7|7426.7|7431.7|7426.7|7430.2|7425.2|0
1641358800000|2022-01-05 05:00:00|7431.6|7426.6|7428.2|7423.2|7432.5|7427.5|7426.7|7421.7|0
1641359100000|2022-01-05 05:05:00|7428.1|7423.1|7424.4|7419.4|7428.7|7423.7|7421.6|7416.6|0
1641359400000|2022-01-05 05:10:00|7424.3|7419.3|7428.8|7423.8|7429.1|7424.1|7423.9|7418.9|0
1641359700000|2022-01-05 05:15:00|7428.7|7423.7|7426.6|7421.6|7428.7|7423.7|7425.7|7420.7|0
1641360000000|2022-01-05 05:20:00|7426.5|7421.5|7425.6|7420.6|7427|7422|7424.5|7419.5|0
1641360300000|2022-01-05 05:25:00|7425.5|7420.5|7421.8|7416.8|7427.5|7422.5|7418.4|7413.4|0
1641360600000|2022-01-05 05:30:00|7422.1|7417.1|7420.2|7415.2|7423.9|7418.9|7420|7415|0
1641360900000|2022-01-05 05:35:00|7420.3|7415.3|7422.8|7417.8|7423.2|7418.2|7418.9|7413.9|0
1641361200000|2022-01-05 05:40:00|7422.7|7417.7|7422.7|7417.7|7424.9|7419.9|7422.2|7417.2|0
1641361500000|2022-01-05 05:45:00|7422.8|7417.8|7424|7419|7424.6|7419.6|7422.3|7417.3|0
1641361800000|2022-01-05 05:50:00|7424.1|7419.1|7423.5|7418.5|7424.2|7419.2|7421.8|7416.8|0
1641362100000|2022-01-05 05:55:00|7423.4|7418.4|7422.2|7417.2|7423.9|7418.9|7422.1|7417.1|0
1641362400000|2022-01-05 06:00:00|7422.1|7417.1|7423.3|7418.3|7423.9|7418.9|7421.9|7416.9|0
1641362700000|2022-01-05 06:05:00|7423.2|7418.2|7418.8|7413.8|7424.2|7419.2|7417.2|7412.2|0
1641363000000|2022-01-05 06:10:00|7419.1|7414.1|7421.5|7416.5|7421.9|7416.9|7418.9|7413.9|0
1641363300000|2022-01-05 06:15:00|7421.6|7416.6|7422.4|7417.4|7423.5|7418.5|7421.2|7416.2|0
1641363600000|2022-01-05 06:20:00|7422.2|7417.2|7423.6|7418.6|7424.8|7419.8|7422.2|7417.2|0
1641363900000|2022-01-05 06:25:00|7423.7|7418.7|7423.3|7418.3|7424|7419|7422.4|7417.4|0
1641364200000|2022-01-05 06:30:00|7423.2|7418.2|7424.3|7419.3|7424.9|7419.9|7422.2|7417.2|0
1641364500000|2022-01-05 06:35:00|7424.4|7419.4|7424.7|7419.7|7426.1|7421.1|7423.9|7418.9|0
1641364800000|2022-01-05 06:40:00|7424.8|7419.8|7431.4|7426.4|7431.9|7426.9|7424.4|7419.4|0
1641365100000|2022-01-05 06:45:00|7431.6|7426.6|7434.8|7429.8|7435.9|7430.9|7431.5|7426.5|0
1641365400000|2022-01-05 06:50:00|7434.7|7429.7|7433.8|7428.8|7435.4|7430.4|7433.6|7428.6|0
1641365700000|2022-01-05 06:55:00|7434.4|7429.4|7434.3|7429.3|7436.9|7431.9|7434.1|7429.1|0
1641366000000|2022-01-05 07:00:00|7434.6|7429.6|7429.2|7424.2|7435.6|7430.6|7428.7|7423.7|0
1641366300000|2022-01-05 07:05:00|7429.3|7424.3|7432.6|7427.6|7432.7|7427.7|7428.6|7423.6|0
1641366600000|2022-01-05 07:10:00|7432.7|7427.7|7431.6|7426.6|7433.8|7428.8|7430.2|7425.2|0
1641366900000|2022-01-05 07:15:00|7431.5|7426.5|7432.2|7427.2|7432.7|7427.7|7430.7|7425.7|0
1641367200000|2022-01-05 07:20:00|7432|7427|7429.4|7424.4|7432.3|7427.3|7428.9|7423.9|0
1641367500000|2022-01-05 07:25:00|7429.9|7424.9|7426.4|7421.4|7430.5|7425.5|7426.2|7421.2|0
1641367800000|2022-01-05 07:30:00|7426.3|7421.3|7427.9|7422.9|7428.6|7423.6|7425.6|7420.6|0
1641368100000|2022-01-05 07:35:00|7428.5|7423.5|7422.6|7417.6|7429.5|7424.5|7422.6|7417.6|0
1641368400000|2022-01-05 07:40:00|7422.7|7417.7|7426.6|7421.6|7427.7|7422.7|7422.2|7417.2|0
1641368700000|2022-01-05 07:45:00|7426.5|7421.5|7435.4|7430.4|7435.6|7430.6|7426.4|7421.4|0
1641369000000|2022-01-05 07:50:00|7435.5|7430.5|7424.2|7419.2|7437|7432|7424.1|7419.1|0
1641369300000|2022-01-05 07:55:00|7424.3|7419.3|7422.1|7417.1|7425.5|7420.5|7421.6|7416.6|0
1641369600000|2022-01-05 08:00:00|7422|7417|7418.9|7413.9|7428.1|7423.1|7418.6|7413.6|0
1641369900000|2022-01-05 08:05:00|7418.8|7413.8|7423.9|7418.9|7424.1|7419.1|7417|7412|0
1641370200000|2022-01-05 08:10:00|7424|7419|7425.7|7420.7|7426.8|7421.8|7419.3|7414.3|0
1641370500000|2022-01-05 08:15:00|7425.6|7420.6|7422.6|7417.6|7428.4|7423.4|7422.6|7417.6|0
1641370800000|2022-01-05 08:20:00|7422.7|7417.7|7425.9|7420.9|7426|7421|7417.3|7412.3|0
1641371100000|2022-01-05 08:25:00|7426.3|7421.3|7420.7|7415.7|7427.6|7422.6|7420.2|7415.2|0
1641371400000|2022-01-05 08:30:00|7420.8|7415.8|7418.8|7413.8|7424.5|7419.5|7418.6|7413.6|0
1641371700000|2022-01-05 08:35:00|7418.9|7413.9|7420.7|7415.7|7420.8|7415.8|7416.8|7411.8|0
1641372000000|2022-01-05 08:40:00|7420.8|7415.8|7422.5|7417.5|7424.4|7419.4|7420.8|7415.8|0
1641372300000|2022-01-05 08:45:00|7422.6|7417.6|7419.3|7414.3|7423.8|7418.8|7419.2|7414.2|0
1641372600000|2022-01-05 08:50:00|7419.4|7414.4|7418.2|7413.2|7421.8|7416.8|7417.5|7412.5|0
1641372900000|2022-01-05 08:55:00|7418.1|7413.1|7422.6|7417.6|7423.7|7418.7|7416.2|7411.2|0
1641373200000|2022-01-05 09:00:00|7422.8|7417.8|7415|7412|7424.4|7419.4|7403.2|7400.2|0
1641373500000|2022-01-05 09:05:00|7415.1|7412.1|7413|7410|7419|7416|7412.2|7409.2|0
1641373800000|2022-01-05 09:10:00|7412.9|7409.9|7409.4|7406.4|7413|7410|7404.4|7401.4|0
1641374100000|2022-01-05 09:15:00|7409.2|7406.2|7416.8|7413.8|7420.3|7417.3|7409.1|7406.1|0
1641374400000|2022-01-05 09:20:00|7416.9|7413.9|7414.7|7411.7|7418.2|7415.2|7413.7|7410.7|0
1641374700000|2022-01-05 09:25:00|7414.8|7411.8|7413.3|7410.3|7416|7413|7411.7|7408.7|0
1641375000000|2022-01-05 09:30:00|7413.1|7410.1|7413.7|7410.7|7414.5|7411.5|7412.1|7409.1|0
1641375300000|2022-01-05 09:35:00|7413.8|7410.8|7412.5|7409.5|7415.6|7412.6|7412.2|7409.2|0
1641375600000|2022-01-05 09:40:00|7411.7|7408.7|7414|7411|7414.3|7411.3|7408|7405|0
1641375900000|2022-01-05 09:45:00|7414.1|7411.1|7416.2|7413.2|7416.2|7413.2|7408.1|7405.1|0
1641376200000|2022-01-05 09:50:00|7415.8|7412.8|7413.5|7410.5|7419|7416|7413|7410|0
1641376500000|2022-01-05 09:55:00|7411.9|7408.9|7417.5|7414.5|7419|7416|7411.6|7408.6|0
1641376800000|2022-01-05 10:00:00|7417.2|7414.2|7420.7|7417.7|7422.3|7419.3|7417|7414|0
1641377100000|2022-01-05 10:05:00|7420.8|7417.8|7419.8|7416.8|7422|7419|7412.9|7409.9|0
1641377400000|2022-01-05 10:10:00|7420|7417|7422.2|7419.2|7423.2|7420.2|7419.6|7416.6|0
1641377700000|2022-01-05 10:15:00|7422.3|7419.3|7419|7416|7423.3|7420.3|7417.6|7414.6|0
1641378000000|2022-01-05 10:20:00|7419.1|7416.1|7420.4|7417.4|7423.5|7420.5|7418.8|7415.8|0
1641378300000|2022-01-05 10:25:00|7420.3|7417.3|7424.5|7421.5|7425.8|7422.8|7420.1|7417.1|0
1641378600000|2022-01-05 10:30:00|7424.6|7421.6|7427.5|7424.5|7432.5|7429.5|7424.5|7421.5|0
1641378900000|2022-01-05 10:35:00|7427.6|7424.6|7423.8|7420.8|7431.6|7428.6|7423|7420|0
1641379200000|2022-01-05 10:40:00|7423.7|7420.7|7420.2|7417.2|7424|7421|7419.4|7416.4|0
1641379500000|2022-01-05 10:45:00|7420|7417|7420.7|7417.7|7424|7421|7418.8|7415.8|0
1641379800000|2022-01-05 10:50:00|7421|7418|7419.8|7416.8|7425.4|7422.4|7419.2|7416.2|0
1641380100000|2022-01-05 10:55:00|7419.9|7416.9|7420.9|7417.9|7421.2|7418.2|7419.4|7416.4|0
1641380400000|2022-01-05 11:00:00|7420.7|7417.7|7419.9|7416.9|7421.9|7418.9|7419|7416|0
1641380700000|2022-01-05 11:05:00|7419.8|7416.8|7416.7|7413.7|7420.1|7417.1|7412.7|7409.7|0
1641381000000|2022-01-05 11:10:00|7416.8|7413.8|7416.7|7413.7|7418.4|7415.4|7415.8|7412.8|0
1641381300000|2022-01-05 11:15:00|7417|7414|7417.7|7414.7|7419.1|7416.1|7416.1|7413.1|0
1641381600000|2022-01-05 11:20:00|7417.6|7414.6|7417|7414|7420|7417|7416.7|7413.7|0
1641381900000|2022-01-05 11:25:00|7417.3|7414.3|7414.5|7411.5|7418.4|7415.4|7414.2|7411.2|0
1641382200000|2022-01-05 11:30:00|7415|7412|7415.8|7412.8|7419|7416|7414|7411|0
1641382500000|2022-01-05 11:35:00|7415.9|7412.9|7411.2|7408.2|7415.9|7412.9|7410.4|7407.4|0
1641382800000|2022-01-05 11:40:00|7414.2|7411.2|7414.1|7411.1|7416.1|7413.1|7412.5|7409.5|0
1641383100000|2022-01-05 11:45:00|7414.2|7411.2|7413.7|7410.7|7414.3|7411.3|7411.9|7408.9|0
1641383400000|2022-01-05 11:50:00|7413.6|7410.6|7416.3|7413.3|7416.3|7413.3|7412.5|7409.5|0
1641383700000|2022-01-05 11:55:00|7416.4|7413.4|7417.8|7414.8|7420.4|7417.4|7416.2|7413.2|0
1641384000000|2022-01-05 12:00:00|7419.2|7416.2|7418.3|7415.3|7422.1|7419.1|7418.2|7415.2|0
1641384300000|2022-01-05 12:05:00|7418|7415|7418.6|7415.6|7418.9|7415.9|7414.9|7411.9|0
1641384600000|2022-01-05 12:10:00|7418.4|7415.4|7418.6|7415.6|7419.2|7416.2|7417.6|7414.6|0
1641384900000|2022-01-05 12:15:00|7418.7|7415.7|7419|7416|7419.9|7416.9|7417.5|7414.5|0
1641385200000|2022-01-05 12:20:00|7419.3|7416.3|7413.9|7410.9|7419.3|7416.3|7413.9|7410.9|0
1641385500000|2022-01-05 12:25:00|7414|7411|7415.4|7412.4|7418.2|7415.2|7413.5|7410.5|0
1641385800000|2022-01-05 12:30:00|7415.5|7412.5|7416.7|7413.7|7418.9|7415.9|7415|7412|0
1641386100000|2022-01-05 12:35:00|7416.6|7413.6|7415.4|7412.4|7416.9|7413.9|7415.2|7412.2|0
1641386400000|2022-01-05 12:40:00|7415.2|7412.2|7414.3|7411.3|7415.4|7412.4|7413.4|7410.4|0
1641386700000|2022-01-05 12:45:00|7414.4|7411.4|7410.3|7407.3|7415|7412|7410.1|7407.1|0
1641387000000|2022-01-05 12:50:00|7410.2|7407.2|7411.2|7408.2|7416.1|7413.1|7409.6|7406.6|0
1641387300000|2022-01-05 12:55:00|7411.3|7408.3|7414.6|7411.6|7414.6|7411.6|7410.8|7407.8|0
1641387600000|2022-01-05 13:00:00|7414.8|7411.8|7416.7|7413.7|7418.2|7415.2|7414.6|7411.6|0
1641387900000|2022-01-05 13:05:00|7416.9|7413.9|7416.6|7413.6|7418|7415|7415.9|7412.9|0
1641388200000|2022-01-05 13:10:00|7416.5|7413.5|7408.3|7405.3|7416.5|7413.5|7407.7|7404.7|0
1641388500000|2022-01-05 13:15:00|7408.1|7405.1|7412.3|7409.3|7412.7|7409.7|7403.2|7400.2|0
1641388800000|2022-01-05 13:20:00|7412.1|7409.1|7411|7408|7412.1|7409.1|7409|7406|0
1641389100000|2022-01-05 13:25:00|7410.7|7407.7|7412.5|7409.5|7413.4|7410.4|7410.7|7407.7|0
1641389400000|2022-01-05 13:30:00|7412.6|7409.6|7415.9|7412.9|7417.1|7414.1|7410.5|7407.5|0
1641389700000|2022-01-05 13:35:00|7415.8|7412.8|7417.6|7414.6|7417.7|7414.7|7415.6|7412.6|0
1641390000000|2022-01-05 13:40:00|7417.7|7414.7|7419|7416|7419.2|7416.2|7417|7414|0
1641390300000|2022-01-05 13:45:00|7418.9|7415.9|7415.6|7412.6|7420|7417|7415.1|7412.1|0
1641390600000|2022-01-05 13:50:00|7415.4|7412.4|7420.3|7417.3|7420.3|7417.3|7414.9|7411.9|0
1641390900000|2022-01-05 13:55:00|7420.4|7417.4|7426|7423|7429.1|7426.1|7420.2|7417.2|0
1641391200000|2022-01-05 14:00:00|7426.2|7423.2|7416.4|7413.4|7426.5|7423.5|7411.5|7408.5|0
1641391500000|2022-01-05 14:05:00|7416.1|7413.1|7410.2|7407.2|7416.3|7413.3|7410.2|7407.2|0
1641391800000|2022-01-05 14:10:00|7410.4|7407.4|7417|7414|7417.6|7414.6|7410.4|7407.4|0
1641392100000|2022-01-05 14:15:00|7416.9|7413.9|7418.8|7415.8|7419.5|7416.5|7414.8|7411.8|0
1641392400000|2022-01-05 14:20:00|7419|7416|7417.4|7414.4|7419|7416|7415.4|7412.4|0
1641392700000|2022-01-05 14:25:00|7421.2|7418.2|7417.9|7414.9|7422.4|7419.4|7416.1|7413.1|0
1641393000000|2022-01-05 14:30:00|7416.2|7413.2|7371.5|7369.7|7424.6|7422.8|7371.5|7369.7|0
1641393300000|2022-01-05 14:35:00|7372.1|7370.3|7423.8|7422|7434.2|7432.4|7360.9|7359.1|0
1641393600000|2022-01-05 14:40:00|7426.8|7425|7465|7463.2|7467.3|7465.5|7425.1|7423.3|0
1641393900000|2022-01-05 14:45:00|7465.2|7463.4|7467.8|7466|7482.4|7480.6|7455.8|7454|0
1641394200000|2022-01-05 14:50:00|7467.5|7465.7|7472.9|7471.1|7486.7|7484.9|7452|7450.2|0
1641394500000|2022-01-05 14:55:00|7471.1|7469.3|7483.4|7481.6|7485.4|7483.6|7460.8|7459|0
1641394800000|2022-01-05 15:00:00|7483.9|7482.1|7488.9|7487.1|7512.6|7510.8|7479|7477.2|0
1641395100000|2022-01-05 15:05:00|7489.2|7487.4|7480.4|7478.6|7497|7495.2|7478.4|7476.6|0
1641395400000|2022-01-05 15:10:00|7480.6|7478.8|7469.3|7467.5|7489.1|7487.3|7468.2|7466.4|0
1641395700000|2022-01-05 15:15:00|7469.5|7467.7|7450|7448.2|7472.4|7470.6|7446.1|7444.3|0
1641396000000|2022-01-05 15:20:00|7449.9|7448.1|7454.8|7453|7459|7457.2|7447.4|7445.6|0
1641396300000|2022-01-05 15:25:00|7455.7|7453.9|7464.1|7462.3|7481.5|7479.7|7455.3|7453.5|0
1641396600000|2022-01-05 15:30:00|7463.7|7461.9|7437.3|7435.5|7464.2|7462.4|7436.5|7434.7|0
1641396900000|2022-01-05 15:35:00|7437.2|7435.4|7429.7|7427.9|7446.3|7444.5|7426|7424.2|0
1641397200000|2022-01-05 15:40:00|7429.9|7428.1|7442.9|7441.1|7448.1|7446.3|7427.4|7425.6|0
1641397500000|2022-01-05 15:45:00|7441.5|7439.7|7431.7|7429.9|7446.1|7444.3|7426.4|7424.6|0
1641397800000|2022-01-05 15:50:00|7431.5|7429.7|7442.9|7441.1|7443.5|7441.7|7426.2|7424.4|0
1641398100000|2022-01-05 15:55:00|7444|7442.2|7450.4|7448.6|7455.7|7453.9|7443.5|7441.7|0
1641398400000|2022-01-05 16:00:00|7450.1|7448.3|7444.4|7442.6|7455.9|7454.1|7442.9|7441.1|0
1641398700000|2022-01-05 16:05:00|7444.8|7443|7445.4|7443.6|7451.7|7449.9|7442.1|7440.3|0
1641399000000|2022-01-05 16:10:00|7446.3|7444.5|7443.8|7442|7446.6|7444.8|7434.4|7432.6|0
1641399300000|2022-01-05 16:15:00|7444.1|7442.3|7428.9|7427.1|7447.5|7445.7|7428.1|7426.3|0
1641399600000|2022-01-05 16:20:00|7429.1|7427.3|7428.1|7426.3|7436.9|7435.1|7426.3|7424.5|0
1641399900000|2022-01-05 16:25:00|7428.4|7426.6|7441.8|7440|7442.5|7440.7|7428.4|7426.6|0
1641400200000|2022-01-05 16:30:00|7441.7|7439.9|7426.5|7424.7|7444.9|7443.1|7425.1|7423.3|0
1641400500000|2022-01-05 16:35:00|7427.4|7425.6|7432|7430.2|7433.8|7432|7427.1|7425.3|0
1641400800000|2022-01-05 16:40:00|7431.9|7430.1|7423.8|7422|7438.3|7436.5|7422.1|7420.3|0
1641401100000|2022-01-05 16:45:00|7424.3|7422.5|7423.2|7421.4|7426.3|7424.5|7416.2|7414.4|0
1641401400000|2022-01-05 16:50:00|7423.4|7421.6|7420.1|7418.3|7428.8|7427|7420.1|7418.3|0
1641401700000|2022-01-05 16:55:00|7420.2|7418.4|7423.1|7421.3|7431|7429.2|7420.2|7418.4|0
1641402000000|2022-01-05 17:00:00|7422.7|7420.9|7426.6|7424.8|7428.6|7426.8|7414.7|7412.9|0
1641402300000|2022-01-05 17:05:00|7426|7424.2|7419.8|7418|7432.3|7430.5|7417.3|7415.5|0
1641402600000|2022-01-05 17:10:00|7419.9|7418.1|7418.1|7416.3|7422.8|7421|7414.9|7413.1|0
1641402900000|2022-01-05 17:15:00|7419|7417.2|7421.7|7419.9|7426.4|7424.6|7415.6|7413.8|0
1641403200000|2022-01-05 17:20:00|7421.4|7419.6|7422.9|7421.1|7426.6|7424.8|7415.2|7413.4|0
1641403500000|2022-01-05 17:25:00|7422|7420.2|7418|7416.2|7423.4|7421.6|7417.3|7415.5|0
1641403800000|2022-01-05 17:30:00|7417.9|7416.1|7400|7398.2|7418.3|7416.5|7397.5|7395.7|0
1641404100000|2022-01-05 17:35:00|7399.5|7397.7|7384.6|7382.8|7400.9|7399.1|7383.9|7382.1|0
1641404400000|2022-01-05 17:40:00|7384.7|7382.9|7376.4|7374.6|7389.3|7387.5|7373.6|7371.8|0
1641404700000|2022-01-05 17:45:00|7376.3|7374.5|7378.1|7376.3|7381.4|7379.6|7372|7370.2|0
1641405000000|2022-01-05 17:50:00|7378.5|7376.7|7376.2|7374.4|7379.1|7377.3|7370.3|7368.5|0
1641405300000|2022-01-05 17:55:00|7376|7374.2|7368.9|7367.1|7377.5|7375.7|7366.5|7364.7|0
1641405600000|2022-01-05 18:00:00|7369|7367.2|7363.2|7361.4|7369.3|7367.5|7361.4|7359.6|0
1641405900000|2022-01-05 18:05:00|7363.3|7361.5|7352.6|7350.8|7365.9|7364.1|7350.8|7349|0
1641406200000|2022-01-05 18:10:00|7353|7351.2|7357.7|7355.9|7358.1|7356.3|7344.8|7343|0
1641406500000|2022-01-05 18:15:00|7357.8|7356|7364.3|7362.5|7369.4|7367.6|7357.8|7356|0
1641406800000|2022-01-05 18:20:00|7364.1|7362.3|7377|7375.2|7382|7380.2|7363.6|7361.8|0
1641407100000|2022-01-05 18:25:00|7378.3|7376.5|7377.2|7375.4|7383.3|7381.5|7376.3|7374.5|0
1641407400000|2022-01-05 18:30:00|7377.3|7375.5|7382.1|7380.3|7384.6|7382.8|7372.1|7370.3|0
1641407700000|2022-01-05 18:35:00|7382.2|7380.4|7375.7|7373.9|7384|7382.2|7371.5|7369.7|0
1641408000000|2022-01-05 18:40:00|7375.6|7373.8|7372.3|7370.5|7380.7|7378.9|7370.9|7369.1|0
1641408300000|2022-01-05 18:45:00|7372.4|7370.6|7367.3|7365.5|7375.7|7373.9|7366.7|7364.9|0
1641408600000|2022-01-05 18:50:00|7367.2|7365.4|7376.4|7374.6|7378|7376.2|7366|7364.2|0
1641408900000|2022-01-05 18:55:00|7376.5|7374.7|7376.7|7374.9|7381|7379.2|7374.8|7373|0
1641409200000|2022-01-05 19:00:00|7376.4|7374.6|7365.6|7363.8|7414.3|7412.5|7365.6|7363.8|0
1641409500000|2022-01-05 19:05:00|7365.9|7364.1|7357.5|7355.7|7380.1|7378.3|7347.3|7345.5|0
1641409800000|2022-01-05 19:10:00|7358.4|7356.6|7333.4|7331.6|7358.5|7356.7|7327.9|7326.1|0
1641410100000|2022-01-05 19:15:00|7333.9|7332.1|7331|7329.2|7345.5|7343.7|7330.1|7328.3|0
1641410400000|2022-01-05 19:20:00|7330.4|7328.6|7325.4|7323.6|7333.8|7332|7319.5|7317.7|0
1641410700000|2022-01-05 19:25:00|7325.3|7323.5|7330.4|7328.6|7339.6|7337.8|7318.9|7317.1|0
1641411000000|2022-01-05 19:30:00|7330.5|7328.7|7315.2|7313.4|7341.4|7339.6|7314.6|7312.8|0
1641411300000|2022-01-05 19:35:00|7315.3|7313.5|7304|7302.2|7322.7|7320.9|7301.7|7299.9|0
1641411600000|2022-01-05 19:40:00|7304.3|7302.5|7286.6|7284.8|7304.8|7303|7285.6|7283.8|0
1641411900000|2022-01-05 19:45:00|7286.4|7284.6|7301.9|7300.1|7302.1|7300.3|7283.5|7281.7|0
1641412200000|2022-01-05 19:50:00|7302|7300.2|7301.4|7299.6|7308|7306.2|7292.5|7290.7|0
1641412500000|2022-01-05 19:55:00|7300.8|7299|7284.4|7282.6|7300.8|7299|7283.1|7281.3|0
1641412800000|2022-01-05 20:00:00|7283|7281.2|7255.8|7254|7283|7281.2|7255.6|7253.8|0
1641413100000|2022-01-05 20:05:00|7257.3|7255.5|7247.3|7245.5|7261.3|7259.5|7235.5|7233.7|0
1641413400000|2022-01-05 20:10:00|7247.4|7245.6|7276.1|7274.3|7277.8|7276|7243.7|7241.9|0
1641413700000|2022-01-05 20:15:00|7277.7|7275.9|7254.6|7252.8|7278|7276.2|7251.7|7249.9|0
1641414000000|2022-01-05 20:20:00|7254.1|7252.3|7255.8|7254|7260.4|7258.6|7239.5|7237.7|0
1641414300000|2022-01-05 20:25:00|7255.9|7254.1|7251.3|7249.5|7263.4|7261.6|7246.9|7245.1|0
1641414600000|2022-01-05 20:30:00|7250.5|7248.7|7258|7256.2|7263.4|7261.6|7245.5|7243.7|0
1641414900000|2022-01-05 20:35:00|7257.9|7256.1|7267.2|7265.4|7275.5|7273.7|7250.9|7249.1|0
1641415200000|2022-01-05 20:40:00|7266.9|7265.1|7256.9|7255.1|7275.3|7273.5|7256.1|7254.3|0
1641415500000|2022-01-05 20:45:00|7257|7255.2|7247.4|7245.6|7257.7|7255.9|7247.2|7245.4|0
1641415800000|2022-01-05 20:50:00|7247.2|7245.4|7242.4|7240.6|7259.4|7257.6|7240.3|7238.5|0
1641416100000|2022-01-05 20:55:00|7242.3|7240.5|7218.3|7216.5|7245.4|7243.6|7216.3|7214.5|0
1641416400000|2022-01-05 21:00:00|7218.6|7215.6|7213.4|7210.4|7230.6|7227.6|7212.5|7209.5|0
1641416700000|2022-01-05 21:05:00|7213.5|7210.5|7222.7|7219.7|7223.6|7220.6|7212.5|7209.5|0
1641417000000|2022-01-05 21:10:00|7222.5|7219.5|7224.5|7221.5|7225.6|7222.6|7218.8|7215.8|0
1641417300000|2022-01-05 21:15:00|7224.6|7221.6|7221.1|7218.1|7225.7|7222.7|7221.1|7218.1|0
1641417600000|2022-01-05 21:20:00|7221.4|7218.4|7221.4|7218.4|7223.4|7220.4|7220.8|7217.8|0
1641417900000|2022-01-05 21:25:00|7221.2|7218.2|7219.4|7216.4|7222|7219|7219.4|7216.4|0
1641418200000|2022-01-05 21:30:00|7218.9|7215.9|7218.4|7215.4|7219.7|7216.7|7218|7215|0
1641418500000|2022-01-05 21:35:00|7218.6|7215.6|7216.9|7213.9|7218.6|7215.6|7216.6|7213.6|0
1641418800000|2022-01-05 21:40:00|7217|7214|7214.1|7211.1|7217|7214|7213.9|7210.9|0
1641419100000|2022-01-05 21:45:00|7213.8|7210.8|7212.1|7209.1|7214.8|7211.8|7212.1|7209.1|0
1641419400000|2022-01-05 21:50:00|7212|7209|7209.3|7206.3|7212.1|7209.1|7208.7|7205.7|0
1641419700000|2022-01-05 21:55:00|7209.2|7206.2|7206.9|7203.9|7209.4|7206.4|7206.7|7203.7|0
1641420000000|2022-01-05 22:00:00|7207|7204|7206.3|7203.3|7208.3|7205.3|7206|7203|0
1641420300000|2022-01-05 22:05:00|7206.5|7203.5|7206.3|7203.3|7207.8|7204.8|7205.3|7202.3|0
1641420600000|2022-01-05 22:10:00|7206.5|7203.5|7208.7|7205.7|7208.8|7205.8|7206.5|7203.5|0
1641420900000|2022-01-05 22:15:00|7208.6|7205.6|7210.8|7207.8|7211|7208|7208.6|7205.6|0
1641421200000|2022-01-05 22:20:00|7210.9|7207.9|7209.5|7206.5|7211.4|7208.4|7209.4|7206.4|0
1641421500000|2022-01-05 22:25:00|7209.4|7206.4|7209.6|7206.6|7210.5|7207.5|7208.9|7205.9|0
1641421800000|2022-01-05 22:30:00|7209.7|7206.7|7208.5|7205.5|7210.2|7207.2|7208.2|7205.2|0
1641422100000|2022-01-05 22:35:00|7208.4|7205.4|7208.6|7205.6|7209.1|7206.1|7207.4|7204.4|0
1641422400000|2022-01-05 22:40:00|7209.1|7206.1|7206.8|7203.8|7209.1|7206.1|7206.8|7203.8|0
1641422700000|2022-01-05 22:45:00|7206.7|7203.7|7206.4|7203.4|7207.6|7204.6|7205.7|7202.7|0
1641423000000|2022-01-05 22:50:00|7206.5|7203.5|7209.2|7206.2|7209.6|7206.6|7206.4|7203.4|0
1641423300000|2022-01-05 22:55:00|7209.3|7206.3|7210.4|7207.4|7210.7|7207.7|7208.3|7205.3|0
1641423600000|2022-01-05 23:00:00|7210.1|7207.1|7204.8|7201.8|7210.9|7207.9|7204.8|7201.8|0
1641423900000|2022-01-05 23:05:00|7204.7|7201.7|7194.2|7191.2|7204.7|7201.7|7194.2|7191.2|0
1641424200000|2022-01-05 23:10:00|7194.4|7191.4|7193.3|7190.3|7195.7|7192.7|7190.8|7187.8|0
1641424500000|2022-01-05 23:15:00|7193.4|7190.4|7196.9|7193.9|7196.9|7193.9|7193.4|7190.4|0
1641424800000|2022-01-05 23:20:00|7196.6|7193.6|7203.3|7200.3|7203.4|7200.4|7195.7|7192.7|0
1641425100000|2022-01-05 23:25:00|7203.1|7200.1|7207.6|7204.6|7208.8|7205.8|7202.6|7199.6|0
1641425400000|2022-01-05 23:30:00|7207.7|7204.7|7214.3|7211.3|7216.9|7213.9|7207.7|7204.7|0
1641425700000|2022-01-05 23:35:00|7214.4|7211.4|7212.3|7209.3|7216|7213|7210.7|7207.7|0
1641426000000|2022-01-05 23:40:00|7212.7|7209.7|7214.3|7211.3|7214.4|7211.4|7212.7|7209.7|0
1641426300000|2022-01-05 23:45:00|7214.4|7211.4|7213|7210|7214.5|7211.5|7212.6|7209.6|0
1641426600000|2022-01-05 23:50:00|7213.1|7210.1|7214.5|7211.5|7214.6|7211.6|7212.3|7209.3|0
1641426900000|2022-01-05 23:55:00|7214.6|7211.6|7218.8|7215.8|7219.2|7216.2|7214.2|7211.2|0
1641427200000|2022-01-06 00:00:00|7218.6|7215.6|7219.9|7216.9|7220.2|7217.2|7216.1|7213.1|0
1641427500000|2022-01-06 00:05:00|7219.7|7216.7|7220|7217|7220.5|7217.5|7218.5|7215.5|0
1641427800000|2022-01-06 00:10:00|7220.5|7217.5|7224.8|7221.8|7225.6|7222.6|7220.2|7217.2|0
1641428100000|2022-01-06 00:15:00|7224.9|7221.9|7225.3|7222.3|7226.1|7223.1|7224.4|7221.4|0
1641428400000|2022-01-06 00:20:00|7225.2|7222.2|7223.8|7220.8|7225.9|7222.9|7223.5|7220.5|0
1641428700000|2022-01-06 00:25:00|7223.9|7220.9|7224.7|7221.7|7225.5|7222.5|7223.6|7220.6|0
1641429000000|2022-01-06 00:30:00|7224.9|7221.9|7225.2|7222.2|7226.4|7223.4|7224.7|7221.7|0
1641429300000|2022-01-06 00:35:00|7225.3|7222.3|7221.6|7218.6|7225.8|7222.8|7221.6|7218.6|0
1641429600000|2022-01-06 00:40:00|7221.8|7218.8|7216|7213|7221.8|7218.8|7216|7213|0
1641429900000|2022-01-06 00:45:00|7215.9|7212.9|7218.5|7215.5|7218.8|7215.8|7214.2|7211.2|0
1641430200000|2022-01-06 00:50:00|7218.6|7215.6|7224.2|7221.2|7224.7|7221.7|7218.3|7215.3|0
1641430500000|2022-01-06 00:55:00|7224.4|7221.4|7223.1|7218.1|7225.3|7222.3|7221.9|7218.1|0
1641430800000|2022-01-06 01:00:00|7223|7218|7223.8|7218.8|7225.8|7220.8|7216.4|7211.4|0
1641431100000|2022-01-06 01:05:00|7223.9|7218.9|7209.1|7204.1|7223.9|7218.9|7208.6|7203.6|0
1641431400000|2022-01-06 01:10:00|7209|7204|7211.5|7206.5|7214.5|7209.5|7204.9|7199.9|0
1641431700000|2022-01-06 01:15:00|7211.8|7206.8|7217.7|7212.7|7220|7215|7211|7206|0
1641432000000|2022-01-06 01:20:00|7218.1|7213.1|7220.9|7215.9|7221|7216|7216.3|7211.3|0
1641432300000|2022-01-06 01:25:00|7221.3|7216.3|7222.1|7217.1|7223.5|7218.5|7220.9|7215.9|0
1641432600000|2022-01-06 01:30:00|7222|7217|7235.3|7230.3|7235.9|7230.9|7218.5|7213.5|0
1641432900000|2022-01-06 01:35:00|7235.4|7230.4|7228|7223|7236.4|7231.4|7227.8|7222.8|0
1641433200000|2022-01-06 01:40:00|7228.3|7223.3|7230.9|7225.9|7231.7|7226.7|7224.2|7219.2|0
1641433500000|2022-01-06 01:45:00|7231.3|7226.3|7229.6|7224.6|7234.5|7229.5|7226.6|7221.6|0
1641433800000|2022-01-06 01:50:00|7229.5|7224.5|7232|7227|7234.2|7229.2|7229.5|7224.5|0
1641434100000|2022-01-06 01:55:00|7232.2|7227.2|7228.9|7223.9|7232.4|7227.4|7226.3|7221.3|0
1641434400000|2022-01-06 02:00:00|7229|7224|7226.9|7221.9|7229.7|7224.7|7221.2|7216.2|0
1641434700000|2022-01-06 02:05:00|7226.8|7221.8|7223.5|7218.5|7227.8|7222.8|7222.7|7217.7|0
1641435000000|2022-01-06 02:10:00|7223.4|7218.4|7225.8|7220.8|7228.6|7223.6|7222.7|7217.7|0
1641435300000|2022-01-06 02:15:00|7225.7|7220.7|7223.5|7218.5|7225.7|7220.7|7216.1|7211.1|0
1641435600000|2022-01-06 02:20:00|7223.9|7218.9|7220.9|7215.9|7224.4|7219.4|7218.5|7213.5|0
1641435900000|2022-01-06 02:25:00|7220.6|7215.6|7213.7|7208.7|7221.1|7216.1|7212.5|7207.5|0
1641436200000|2022-01-06 02:30:00|7213.8|7208.8|7221.1|7216.1|7221.1|7216.1|7212.5|7207.5|0
1641436500000|2022-01-06 02:35:00|7221.2|7216.2|7218.2|7213.2|7221.2|7216.2|7217.7|7212.7|0
1641436800000|2022-01-06 02:40:00|7218|7213|7212.7|7207.7|7218|7213|7210.5|7205.5|0
1641437100000|2022-01-06 02:45:00|7212.2|7207.2|7215|7210|7215.3|7210.3|7211.3|7206.3|0
1641437400000|2022-01-06 02:50:00|7214.9|7209.9|7215.9|7210.9|7217.2|7212.2|7213.5|7208.5|0
1641437700000|2022-01-06 02:55:00|7215.6|7210.6|7222.1|7217.1|7222.2|7217.2|7213.3|7208.3|0
1641438000000|2022-01-06 03:00:00|7222.2|7217.2|7221.5|7216.5|7223.2|7218.2|7220.2|7215.2|0
1641438300000|2022-01-06 03:05:00|7221.6|7216.6|7216.9|7211.9|7221.7|7216.7|7216.7|7211.7|0
1641438600000|2022-01-06 03:10:00|7216.7|7211.7|7208.3|7203.3|7217|7212|7206.1|7201.1|0
1641438900000|2022-01-06 03:15:00|7208.5|7203.5|7207.8|7202.8|7210.1|7205.1|7204.7|7199.7|0
1641439200000|2022-01-06 03:20:00|7207.6|7202.6|7211.8|7206.8|7212.5|7207.5|7206.4|7201.4|0
1641439500000|2022-01-06 03:25:00|7211.6|7206.6|7212.6|7207.6|7213.5|7208.5|7208.7|7203.7|0
1641439800000|2022-01-06 03:30:00|7212.7|7207.7|7209.1|7204.1|7212.7|7207.7|7206.9|7201.9|0
1641440100000|2022-01-06 03:35:00|7209|7204|7218.6|7213.6|7218.6|7213.6|7207.9|7202.9|0
1641440400000|2022-01-06 03:40:00|7218.5|7213.5|7205.5|7200.5|7220.5|7215.5|7205.5|7200.5|0
1641440700000|2022-01-06 03:45:00|7205.7|7200.7|7203.1|7198.1|7206.6|7201.6|7200.2|7195.2|0
1641441000000|2022-01-06 03:50:00|7203.3|7198.3|7189.9|7184.9|7204.9|7199.9|7189.5|7184.5|0
1641441300000|2022-01-06 03:55:00|7190.2|7185.2|7184.9|7179.9|7192.9|7187.9|7183.4|7178.4|0
1641441600000|2022-01-06 04:00:00|7184.8|7179.8|7181.5|7176.5|7188.4|7183.4|7180.7|7175.7|0
1641441900000|2022-01-06 04:05:00|7181.7|7176.7|7184.9|7179.9|7187|7182|7179.2|7174.2|0
1641442200000|2022-01-06 04:10:00|7184.7|7179.7|7184.4|7179.4|7185.7|7180.7|7180.2|7175.2|0
1641442500000|2022-01-06 04:15:00|7184.3|7179.3|7179.3|7174.3|7184.9|7179.9|7178.5|7173.5|0
1641442800000|2022-01-06 04:20:00|7179|7174|7177.6|7172.6|7183.7|7178.7|7176.9|7171.9|0
1641443100000|2022-01-06 04:25:00|7177.5|7172.5|7178.7|7173.7|7180.6|7175.6|7177|7172|0
1641443400000|2022-01-06 04:30:00|7178.9|7173.9|7177.6|7172.6|7180.2|7175.2|7176.2|7171.2|0
1641443700000|2022-01-06 04:35:00|7177.5|7172.5|7174.7|7169.7|7178.3|7173.3|7174.6|7169.6|0
1641444000000|2022-01-06 04:40:00|7174.8|7169.8|7169.2|7164.2|7175.3|7170.3|7161.3|7156.3|0
1641444300000|2022-01-06 04:45:00|7169.1|7164.1|7167.3|7162.3|7170.7|7165.7|7165.7|7160.7|0
1641444600000|2022-01-06 04:50:00|7168.1|7163.1|7170.7|7165.7|7174.1|7169.1|7167.9|7162.9|0
1641444900000|2022-01-06 04:55:00|7170.4|7165.4|7170.9|7165.9|7172|7167|7165.4|7160.4|0
1641445200000|2022-01-06 05:00:00|7171|7166|7168.6|7163.6|7171.7|7166.7|7168.5|7163.5|0
1641445500000|2022-01-06 05:05:00|7168.7|7163.7|7175.9|7170.9|7178.7|7173.7|7168.7|7163.7|0
1641445800000|2022-01-06 05:10:00|7175.8|7170.8|7179.2|7174.2|7179.6|7174.6|7174|7169|0
1641446100000|2022-01-06 05:15:00|7179|7174|7184.5|7179.5|7185.6|7180.6|7178.3|7173.3|0
1641446400000|2022-01-06 05:20:00|7184.3|7179.3|7183.8|7178.8|7184.5|7179.5|7181.1|7176.1|0
1641446700000|2022-01-06 05:25:00|7183.9|7178.9|7189|7184|7189.5|7184.5|7182|7177|0
1641447000000|2022-01-06 05:30:00|7188.9|7183.9|7188.9|7183.9|7191.5|7186.5|7187.2|7182.2|0
1641447300000|2022-01-06 05:35:00|7189.1|7184.1|7191.2|7186.2|7194|7189|7188.8|7183.8|0
1641447600000|2022-01-06 05:40:00|7191.1|7186.1|7190.6|7185.6|7191.6|7186.6|7187.6|7182.6|0
1641447900000|2022-01-06 05:45:00|7190.7|7185.7|7193.1|7188.1|7195.1|7190.1|7189.9|7184.9|0
1641448200000|2022-01-06 05:50:00|7193.2|7188.2|7188.1|7183.1|7193.8|7188.8|7187.7|7182.7|0
1641448500000|2022-01-06 05:55:00|7188.2|7183.2|7190.2|7185.2|7192.7|7187.7|7185.4|7180.4|0
1641448800000|2022-01-06 06:00:00|7190|7185|7185.2|7180.2|7190.6|7185.6|7181|7176|0
1641449100000|2022-01-06 06:05:00|7185.3|7180.3|7180.3|7175.3|7185.7|7180.7|7180.1|7175.1|0
1641449400000|2022-01-06 06:10:00|7180.8|7175.8|7176.4|7171.4|7182.9|7177.9|7175.3|7170.3|0
1641449700000|2022-01-06 06:15:00|7176.6|7171.6|7176.1|7171.1|7177.5|7172.5|7173.3|7168.3|0
1641450000000|2022-01-06 06:20:00|7176|7171|7181.4|7176.4|7181.4|7176.4|7175.1|7170.1|0
1641450300000|2022-01-06 06:25:00|7182.9|7177.9|7187.7|7182.7|7190.6|7185.6|7182.5|7177.5|0
1641450600000|2022-01-06 06:30:00|7187.8|7182.8|7187.7|7182.7|7190.4|7185.4|7185.2|7180.2|0
1641450900000|2022-01-06 06:35:00|7188.2|7183.2|7193.2|7188.2|7193.6|7188.6|7186.8|7181.8|0
1641451200000|2022-01-06 06:40:00|7193.3|7188.3|7193.1|7188.1|7193.6|7188.6|7189.9|7184.9|0
1641451500000|2022-01-06 06:45:00|7193.4|7188.4|7192.4|7187.4|7193.9|7188.9|7191|7186|0
1641451800000|2022-01-06 06:50:00|7192.7|7187.7|7189.2|7184.2|7193.1|7188.1|7187.4|7182.4|0
1641452100000|2022-01-06 06:55:00|7189.8|7184.8|7191.4|7186.4|7192.9|7187.9|7189.5|7184.5|0
1641452400000|2022-01-06 07:00:00|7190.9|7185.9|7200.9|7195.9|7201|7196|7190.6|7185.6|0
1641452700000|2022-01-06 07:05:00|7200.3|7195.3|7202.1|7197.1|7204.1|7199.1|7197.8|7192.8|0
1641453000000|2022-01-06 07:10:00|7202.2|7197.2|7204.9|7199.9|7205|7200|7200.4|7195.4|0
1641453300000|2022-01-06 07:15:00|7205|7200|7209.1|7204.1|7210.3|7205.3|7201.6|7196.6|0
1641453600000|2022-01-06 07:20:00|7209.5|7204.5|7218.5|7213.5|7218.5|7213.5|7209.3|7204.3|0
1641453900000|2022-01-06 07:25:00|7218.3|7213.3|7225.4|7220.4|7226.2|7221.2|7216.6|7211.6|0
1641454200000|2022-01-06 07:30:00|7225|7220|7222.1|7217.1|7228.5|7223.5|7218.9|7213.9|0
1641454500000|2022-01-06 07:35:00|7222|7217|7239.3|7234.3|7239.9|7234.9|7221.9|7216.9|0
1641454800000|2022-01-06 07:40:00|7239.5|7234.5|7234.2|7229.2|7240.1|7235.1|7233.4|7228.4|0
1641455100000|2022-01-06 07:45:00|7234.1|7229.1|7232.4|7227.4|7236.1|7231.1|7228.3|7223.3|0
1641455400000|2022-01-06 07:50:00|7232.5|7227.5|7224.8|7219.8|7232.7|7227.7|7221.6|7216.6|0
1641455700000|2022-01-06 07:55:00|7225|7220|7221.4|7216.4|7225.4|7220.4|7220.2|7215.2|0
1641456000000|2022-01-06 08:00:00|7221.6|7216.6|7233.8|7228.8|7235.4|7230.4|7219.6|7214.6|0
1641456300000|2022-01-06 08:05:00|7232.8|7227.8|7229|7224|7237.1|7232.1|7229|7224|0
1641456600000|2022-01-06 08:10:00|7228.5|7223.5|7220.9|7215.9|7232.4|7227.4|7217.3|7212.3|0
1641456900000|2022-01-06 08:15:00|7220.8|7215.8|7225.7|7220.7|7226.2|7221.2|7218.2|7213.2|0
1641457200000|2022-01-06 08:20:00|7225.1|7220.1|7210.8|7205.8|7227.7|7222.7|7210.2|7205.2|0
1641457500000|2022-01-06 08:25:00|7210.4|7205.4|7210.4|7205.4|7213.3|7208.3|7202.2|7197.2|0
1641457800000|2022-01-06 08:30:00|7210.2|7205.2|7210.3|7205.3|7214.6|7209.6|7206.2|7201.2|0
1641458100000|2022-01-06 08:35:00|7209.8|7204.8|7210.4|7205.4|7211.5|7206.5|7204|7199|0
1641458400000|2022-01-06 08:40:00|7211|7206|7213.2|7208.2|7218.9|7213.9|7209.3|7204.3|0
1641458700000|2022-01-06 08:45:00|7213.7|7208.7|7225.5|7220.5|7225.5|7220.5|7211.7|7206.7|0
1641459000000|2022-01-06 08:50:00|7225.2|7220.2|7230.2|7225.2|7230.4|7225.4|7217.9|7212.9|0
1641459300000|2022-01-06 08:55:00|7230.4|7225.4|7240|7235|7241.7|7236.7|7228.8|7223.8|0
1641459600000|2022-01-06 09:00:00|7240.1|7235.1|7210.6|7207.6|7241.5|7236.5|7209.2|7206.2|0
1641459900000|2022-01-06 09:05:00|7210.5|7207.5|7206.5|7203.5|7215.5|7212.5|7200.3|7197.3|0
1641460200000|2022-01-06 09:10:00|7206.4|7203.4|7211.4|7208.4|7212.5|7209.5|7206.4|7203.4|0
1641460500000|2022-01-06 09:15:00|7211.5|7208.5|7223.3|7220.3|7226.2|7223.2|7210.6|7207.6|0
1641460800000|2022-01-06 09:20:00|7223.2|7220.2|7224.5|7221.5|7227.2|7224.2|7219.9|7216.9|0
1641461100000|2022-01-06 09:25:00|7224.4|7221.4|7222.5|7219.5|7227.7|7224.7|7222.4|7219.4|0
1641461400000|2022-01-06 09:30:00|7221.2|7218.2|7214.6|7211.6|7221.3|7218.3|7211.4|7208.4|0
1641461700000|2022-01-06 09:35:00|7214.8|7211.8|7217.4|7214.4|7219.6|7216.6|7212.5|7209.5|0
1641462000000|2022-01-06 09:40:00|7218.4|7215.4|7215.1|7212.1|7218.5|7215.5|7211.7|7208.7|0
1641462300000|2022-01-06 09:45:00|7215.5|7212.5|7214.1|7211.1|7221.2|7218.2|7212|7209|0
1641462600000|2022-01-06 09:50:00|7214.4|7211.4|7218.8|7215.8|7229.4|7226.4|7214.4|7211.4|0
1641462900000|2022-01-06 09:55:00|7218.7|7215.7|7228.5|7225.5|7228.7|7225.7|7213.4|7210.4|0
1641463200000|2022-01-06 10:00:00|7228.4|7225.4|7222.6|7219.6|7228.6|7225.6|7220.4|7217.4|0
1641463500000|2022-01-06 10:05:00|7222.3|7219.3|7229.3|7226.3|7233.7|7230.7|7222.2|7219.2|0
1641463800000|2022-01-06 10:10:00|7229|7226|7239.6|7236.6|7246.7|7243.7|7229|7226|0
1641464100000|2022-01-06 10:15:00|7239.3|7236.3|7234.8|7231.8|7242.7|7239.7|7234.5|7231.5|0
1641464400000|2022-01-06 10:20:00|7234.9|7231.9|7244|7241|7247.3|7244.3|7234.1|7231.1|0
1641464700000|2022-01-06 10:25:00|7243.4|7240.4|7242.8|7239.8|7246.2|7243.2|7240.3|7237.3|0
1641465000000|2022-01-06 10:30:00|7243.1|7240.1|7244.8|7241.8|7253.7|7250.7|7242.9|7239.9|0
1641465300000|2022-01-06 10:35:00|7244.9|7241.9|7247.6|7244.6|7248.3|7245.3|7244.8|7241.8|0
1641465600000|2022-01-06 10:40:00|7245.7|7242.7|7232.9|7229.9|7251|7248|7232.2|7229.2|0
1641465900000|2022-01-06 10:45:00|7233.1|7230.1|7237.5|7234.5|7237.5|7234.5|7232|7229|0
1641466200000|2022-01-06 10:50:00|7236.5|7233.5|7231.9|7228.9|7248.3|7245.3|7230.9|7227.9|0
1641466500000|2022-01-06 10:55:00|7231.8|7228.8|7228.1|7225.1|7240.3|7237.3|7227.9|7224.9|0
1641466800000|2022-01-06 11:00:00|7227.9|7224.9|7234.5|7231.5|7234.9|7231.9|7227.8|7224.8|0
1641467100000|2022-01-06 11:05:00|7234.2|7231.2|7233.1|7230.1|7239.3|7236.3|7231.8|7228.8|0
1641467400000|2022-01-06 11:10:00|7232.7|7229.7|7228.1|7225.1|7235.9|7232.9|7227|7224|0
1641467700000|2022-01-06 11:15:00|7228.7|7225.7|7224.9|7221.9|7233.2|7230.2|7223.2|7220.2|0
1641468000000|2022-01-06 11:20:00|7225|7222|7217.4|7214.4|7225.9|7222.9|7217.4|7214.4|0
1641468300000|2022-01-06 11:25:00|7217.5|7214.5|7216.2|7213.2|7219.1|7216.1|7216.1|7213.1|0
1641468600000|2022-01-06 11:30:00|7216.7|7213.7|7219.4|7216.4|7219.4|7216.4|7212.6|7209.6|0
1641468900000|2022-01-06 11:35:00|7219.7|7216.7|7215.7|7212.7|7220.1|7217.1|7215.4|7212.4|0
1641469200000|2022-01-06 11:40:00|7215.3|7212.3|7218|7215|7219.8|7216.8|7213.9|7210.9|0
1641469500000|2022-01-06 11:45:00|7216.2|7213.2|7207.3|7204.3|7217.7|7214.7|7206.8|7203.8|0
1641469800000|2022-01-06 11:50:00|7207.1|7204.1|7207.9|7204.9|7209.3|7206.3|7205.3|7202.3|0
1641470100000|2022-01-06 11:55:00|7207.4|7204.4|7209.6|7206.6|7210.4|7207.4|7207.4|7204.4|0
1641470400000|2022-01-06 12:00:00|7211.5|7208.5|7218.4|7215.4|7220.6|7217.6|7210.2|7207.2|0
1641470700000|2022-01-06 12:05:00|7218.3|7215.3|7223.1|7220.1|7224.1|7221.1|7218|7215|0
1641471000000|2022-01-06 12:10:00|7223.7|7220.7|7224.8|7221.8|7225.4|7222.4|7222.7|7219.7|0
1641471300000|2022-01-06 12:15:00|7224.6|7221.6|7219.6|7216.6|7225.6|7222.6|7219.6|7216.6|0
1641471600000|2022-01-06 12:20:00|7219.8|7216.8|7209.9|7206.9|7219.9|7216.9|7209|7206|0
1641471900000|2022-01-06 12:25:00|7210.1|7207.1|7203.7|7200.7|7210.5|7207.5|7201.1|7198.1|0
1641472200000|2022-01-06 12:30:00|7203.8|7200.8|7204.4|7201.4|7209.2|7206.2|7202.2|7199.2|0
1641472500000|2022-01-06 12:35:00|7204.6|7201.6|7213|7210|7213.2|7210.2|7203.9|7200.9|0
1641472800000|2022-01-06 12:40:00|7212.9|7209.9|7196.9|7193.9|7212.9|7209.9|7196.9|7193.9|0
1641473100000|2022-01-06 12:45:00|7197|7194|7195.4|7192.4|7199.2|7196.2|7193.9|7190.9|0
1641473400000|2022-01-06 12:50:00|7195.6|7192.6|7202|7199|7203.3|7200.3|7195.6|7192.6|0
1641473700000|2022-01-06 12:55:00|7202.2|7199.2|7201.4|7198.4|7204|7201|7199.6|7196.6|0
1641474000000|2022-01-06 13:00:00|7201.3|7198.3|7197.3|7194.3|7202.6|7199.6|7196.5|7193.5|0
1641474300000|2022-01-06 13:05:00|7197.6|7194.6|7194.5|7191.5|7197.6|7194.6|7188.4|7185.4|0
1641474600000|2022-01-06 13:10:00|7194.6|7191.6|7202.8|7199.8|7202.9|7199.9|7194.6|7191.6|0
1641474900000|2022-01-06 13:15:00|7202.9|7199.9|7207.8|7204.8|7208.2|7205.2|7201.8|7198.8|0
1641475200000|2022-01-06 13:20:00|7207.7|7204.7|7204.5|7201.5|7209.4|7206.4|7204.3|7201.3|0
1641475500000|2022-01-06 13:25:00|7204.4|7201.4|7206.9|7203.9|7208|7205|7203.7|7200.7|0
1641475800000|2022-01-06 13:30:00|7207|7204|7205.3|7202.3|7212.3|7209.3|7204.4|7201.4|0
1641476100000|2022-01-06 13:35:00|7205.6|7202.6|7206.4|7203.4|7208.9|7205.9|7204.2|7201.2|0
1641476400000|2022-01-06 13:40:00|7206.5|7203.5|7207.3|7204.3|7207.4|7204.4|7201.6|7198.6|0
1641476700000|2022-01-06 13:45:00|7207.1|7204.1|7202.2|7199.2|7209|7206|7201.6|7198.6|0
1641477000000|2022-01-06 13:50:00|7202.1|7199.1|7203.2|7200.2|7203.8|7200.8|7198.9|7195.9|0
1641477300000|2022-01-06 13:55:00|7203|7200|7203.7|7200.7|7205.1|7202.1|7202.4|7199.4|0
1641477600000|2022-01-06 14:00:00|7203.8|7200.8|7206|7203|7207.1|7204.1|7202.3|7199.3|0
1641477900000|2022-01-06 14:05:00|7206.1|7203.1|7207.9|7204.9|7214.7|7211.7|7206.1|7203.1|0
1641478200000|2022-01-06 14:10:00|7207.7|7204.7|7211.4|7208.4|7211.4|7208.4|7204.4|7201.4|0
1641478500000|2022-01-06 14:15:00|7211.5|7208.5|7214.5|7211.5|7214.5|7211.5|7210.6|7207.6|0
1641478800000|2022-01-06 14:20:00|7214.6|7211.6|7225.4|7222.4|7225.4|7222.4|7213.7|7210.7|0
1641479100000|2022-01-06 14:25:00|7217.3|7214.3|7197.3|7194.3|7220.6|7217.6|7190.4|7187.4|0
1641479400000|2022-01-06 14:30:00|7199.7|7196.7|7279.7|7277.9|7279.7|7277.9|7187.3|7185.5|0
1641479700000|2022-01-06 14:35:00|7278.3|7276.5|7273.4|7271.6|7297.6|7295.8|7265.4|7263.6|0
1641480000000|2022-01-06 14:40:00|7274.2|7272.4|7296.9|7295.1|7302.3|7300.5|7273.9|7272.1|0
1641480300000|2022-01-06 14:45:00|7297.9|7296.1|7243.4|7241.6|7302.8|7301|7238.5|7236.7|0
1641480600000|2022-01-06 14:50:00|7244.2|7242.4|7216.7|7214.9|7250.7|7248.9|7216.2|7214.4|0
1641480900000|2022-01-06 14:55:00|7216.8|7215|7202.9|7201.1|7233.2|7231.4|7189.8|7188|0
1641481200000|2022-01-06 15:00:00|7200.9|7199.1|7162.1|7160.3|7216.6|7214.8|7161.9|7160.1|0
1641481500000|2022-01-06 15:05:00|7162.3|7160.5|7141.6|7139.8|7163.3|7161.5|7133.7|7131.9|0
1641481800000|2022-01-06 15:10:00|7140.3|7138.5|7154.1|7152.3|7158.4|7156.6|7119.6|7117.8|0
1641482100000|2022-01-06 15:15:00|7155.2|7153.4|7174.6|7172.8|7203.1|7201.3|7154.3|7152.5|0
1641482400000|2022-01-06 15:20:00|7173.7|7171.9|7207.3|7205.5|7209.1|7207.3|7164.6|7162.8|0
1641482700000|2022-01-06 15:25:00|7207.5|7205.7|7230.3|7228.5|7244.1|7242.3|7207.5|7205.7|0
1641483000000|2022-01-06 15:30:00|7228|7226.2|7261|7259.2|7268.4|7266.6|7228|7226.2|0
1641483300000|2022-01-06 15:35:00|7261.3|7259.5|7260.3|7258.5|7272.1|7270.3|7251.4|7249.6|0
1641483600000|2022-01-06 15:40:00|7260.2|7258.4|7246.4|7244.6|7263.9|7262.1|7229.5|7227.7|0
1641483900000|2022-01-06 15:45:00|7246.7|7244.9|7287.9|7286.1|7289.1|7287.3|7241.9|7240.1|0
1641484200000|2022-01-06 15:50:00|7288|7286.2|7276.8|7275|7289.4|7287.6|7264.1|7262.3|0
1641484500000|2022-01-06 15:55:00|7277.8|7276|7297.6|7295.8|7310.6|7308.8|7273.1|7271.3|0
1641484800000|2022-01-06 16:00:00|7297.9|7296.1|7290.7|7288.9|7314.9|7313.1|7286.2|7284.4|0
1641485100000|2022-01-06 16:05:00|7290.3|7288.5|7309.2|7307.4|7313.9|7312.1|7286.1|7284.3|0
1641485400000|2022-01-06 16:10:00|7309.1|7307.3|7315.4|7313.6|7322.9|7321.1|7306.2|7304.4|0
1641485700000|2022-01-06 16:15:00|7315.3|7313.5|7319|7317.2|7338.9|7337.1|7315.3|7313.5|0
1641486000000|2022-01-06 16:20:00|7318.8|7317|7317.3|7315.5|7320.2|7318.4|7305.3|7303.5|0
1641486300000|2022-01-06 16:25:00|7317|7315.2|7293.3|7291.5|7317.1|7315.3|7278.6|7276.8|0
1641486600000|2022-01-06 16:30:00|7295.3|7293.5|7269|7267.2|7300.5|7298.7|7259.7|7257.9|0
1641486900000|2022-01-06 16:35:00|7269.6|7267.8|7286.7|7284.9|7298.3|7296.5|7262.6|7260.8|0
1641487200000|2022-01-06 16:40:00|7286.4|7284.6|7287.4|7285.6|7293|7291.2|7262.3|7260.5|0
1641487500000|2022-01-06 16:45:00|7286.4|7284.6|7296.2|7294.4|7301.1|7299.3|7276.2|7274.4|0
1641487800000|2022-01-06 16:50:00|7295.9|7294.1|7308.1|7306.3|7309.2|7307.4|7287.2|7285.4|0
1641488100000|2022-01-06 16:55:00|7307.9|7306.1|7300.9|7299.1|7310.6|7308.8|7296.9|7295.1|0
1641488400000|2022-01-06 17:00:00|7301.5|7299.7|7292|7290.2|7306.4|7304.6|7291.8|7290|0
1641488700000|2022-01-06 17:05:00|7289.7|7287.9|7308.9|7307.1|7310.8|7309|7286.3|7284.5|0
1641489000000|2022-01-06 17:10:00|7308.7|7306.9|7291.7|7289.9|7308.8|7307|7291.6|7289.8|0
1641489300000|2022-01-06 17:15:00|7292.7|7290.9|7281.9|7280.1|7295.9|7294.1|7280.2|7278.4|0
1641489600000|2022-01-06 17:20:00|7283.3|7281.5|7282.3|7280.5|7290.6|7288.8|7275|7273.2|0
1641489900000|2022-01-06 17:25:00|7281.6|7279.8|7296.5|7294.7|7296.5|7294.7|7279.5|7277.7|0
1641490200000|2022-01-06 17:30:00|7295.3|7293.5|7293.7|7291.9|7299|7297.2|7280.6|7278.8|0
1641490500000|2022-01-06 17:35:00|7294|7292.2|7303|7301.2|7307.2|7305.4|7288.4|7286.6|0
1641490800000|2022-01-06 17:40:00|7303.8|7302|7324.6|7322.8|7324.7|7322.9|7303.4|7301.6|0
1641491100000|2022-01-06 17:45:00|7325.1|7323.3|7315.8|7314|7329.1|7327.3|7312.3|7310.5|0
1641491400000|2022-01-06 17:50:00|7315.9|7314.1|7306.5|7304.7|7316.5|7314.7|7304.3|7302.5|0
1641491700000|2022-01-06 17:55:00|7307.5|7305.7|7299.4|7297.6|7313.2|7311.4|7298.9|7297.1|0
1641492000000|2022-01-06 18:00:00|7300.6|7298.8|7303.5|7301.7|7304.8|7303|7287.7|7285.9|0
1641492300000|2022-01-06 18:05:00|7303.6|7301.8|7294.7|7292.9|7304|7302.2|7286.4|7284.6|0
1641492600000|2022-01-06 18:10:00|7294.3|7292.5|7297.6|7295.8|7299.7|7297.9|7292.3|7290.5|0
1641492900000|2022-01-06 18:15:00|7297.9|7296.1|7289.4|7287.6|7298|7296.2|7280.8|7279|0
1641493200000|2022-01-06 18:20:00|7289.1|7287.3|7272.9|7271.1|7291.4|7289.6|7271.7|7269.9|0
1641493500000|2022-01-06 18:25:00|7272.6|7270.8|7264.9|7263.1|7274.6|7272.8|7264.5|7262.7|0
1641493800000|2022-01-06 18:30:00|7265.5|7263.7|7270.4|7268.6|7272.9|7271.1|7262.4|7260.6|0
1641494100000|2022-01-06 18:35:00|7269.4|7267.6|7277.6|7275.8|7285.8|7284|7268.3|7266.5|0
1641494400000|2022-01-06 18:40:00|7277.1|7275.3|7281.2|7279.4|7282.9|7281.1|7267.1|7265.3|0
1641494700000|2022-01-06 18:45:00|7279.1|7277.3|7290.6|7288.8|7294.6|7292.8|7276.3|7274.5|0
1641495000000|2022-01-06 18:50:00|7289.9|7288.1|7294.9|7293.1|7298.1|7296.3|7284.6|7282.8|0
1641495300000|2022-01-06 18:55:00|7295.6|7293.8|7292.3|7290.5|7297.8|7296|7288.1|7286.3|0
1641495600000|2022-01-06 19:00:00|7291.6|7289.8|7268.8|7267|7294|7292.2|7268.1|7266.3|0
1641495900000|2022-01-06 19:05:00|7269.1|7267.3|7282.2|7280.4|7284.2|7282.4|7264.8|7263|0
1641496200000|2022-01-06 19:10:00|7282|7280.2|7272.3|7270.5|7299.5|7297.7|7272.2|7270.4|0
1641496500000|2022-01-06 19:15:00|7271.7|7269.9|7271.6|7269.8|7280.8|7279|7270.3|7268.5|0
1641496800000|2022-01-06 19:20:00|7271.8|7270|7270.9|7269.1|7277.3|7275.5|7262.6|7260.8|0
1641497100000|2022-01-06 19:25:00|7270.8|7269|7272.4|7270.6|7277.6|7275.8|7268.9|7267.1|0
1641497400000|2022-01-06 19:30:00|7272.2|7270.4|7272.7|7270.9|7281.2|7279.4|7269.8|7268|0
1641497700000|2022-01-06 19:35:00|7272.9|7271.1|7274.5|7272.7|7279.6|7277.8|7267.6|7265.8|0
1641498000000|2022-01-06 19:40:00|7274.3|7272.5|7269.6|7267.8|7281.4|7279.6|7266.5|7264.7|0
1641498300000|2022-01-06 19:45:00|7270|7268.2|7289.2|7287.4|7292.4|7290.6|7270|7268.2|0
1641498600000|2022-01-06 19:50:00|7289.3|7287.5|7292|7290.2|7292.4|7290.6|7283.8|7282|0
1641498900000|2022-01-06 19:55:00|7291.8|7290|7281.9|7280.1|7294.3|7292.5|7280.4|7278.6|0
1641499200000|2022-01-06 20:00:00|7281.8|7280|7307.7|7305.9|7307.8|7306|7281.4|7279.6|0
1641499500000|2022-01-06 20:05:00|7307.4|7305.6|7296.6|7294.8|7310|7308.2|7294.9|7293.1|0
1641499800000|2022-01-06 20:10:00|7296.3|7294.5|7290.1|7288.3|7303|7301.2|7288.5|7286.7|0
1641500100000|2022-01-06 20:15:00|7290.4|7288.6|7287.4|7285.6|7294.6|7292.8|7280.4|7278.6|0
1641500400000|2022-01-06 20:20:00|7288.8|7287|7278.4|7276.6|7296|7294.2|7275.7|7273.9|0
1641500700000|2022-01-06 20:25:00|7278.7|7276.9|7287.3|7285.5|7288.5|7286.7|7276.2|7274.4|0
1641501000000|2022-01-06 20:30:00|7288|7286.2|7271.5|7269.7|7296.7|7294.9|7269.8|7268|0
1641501300000|2022-01-06 20:35:00|7271.7|7269.9|7263.3|7261.5|7274.6|7272.8|7256.7|7254.9|0
1641501600000|2022-01-06 20:40:00|7263.6|7261.8|7261.2|7259.4|7267.5|7265.7|7250.5|7248.7|0
1641501900000|2022-01-06 20:45:00|7260.7|7258.9|7265.4|7263.6|7269.2|7267.4|7259.6|7257.8|0
1641502200000|2022-01-06 20:50:00|7265.6|7263.8|7254.3|7252.5|7271.8|7270|7252.4|7250.6|0
1641502500000|2022-01-06 20:55:00|7256.4|7254.6|7260.9|7259.1|7265.7|7263.9|7243|7241.2|0
1641502800000|2022-01-06 21:00:00|7261.5|7258.5|7265.7|7262.7|7265.7|7262.7|7259.1|7256.1|0
1641503100000|2022-01-06 21:05:00|7265.5|7262.5|7268.3|7265.3|7268.8|7265.8|7264.1|7261.1|0
1641503400000|2022-01-06 21:10:00|7268.4|7265.4|7273|7270|7274.2|7271.2|7267.8|7264.8|0
1641503700000|2022-01-06 21:15:00|7274|7271|7275.4|7272.4|7276|7273|7271.8|7268.8|0
1641504000000|2022-01-06 21:20:00|7275.5|7272.5|7275.6|7272.6|7276.7|7273.7|7273.2|7270.2|0
1641504300000|2022-01-06 21:25:00|7275.7|7272.7|7275.9|7272.9|7277.3|7274.3|7275.7|7272.7|0
1641504600000|2022-01-06 21:30:00|7276|7273|7276.1|7273.1|7276.9|7273.9|7275.9|7272.9|0
1641504900000|2022-01-06 21:35:00|7276.2|7273.2|7274.6|7271.6|7277.6|7274.6|7274.5|7271.5|0
1641505200000|2022-01-06 21:40:00|7274.7|7271.7|7275.7|7272.7|7276.1|7273.1|7274.4|7271.4|0
1641505500000|2022-01-06 21:45:00|7275.8|7272.8|7276.6|7273.6|7277|7274|7275.7|7272.7|0
1641505800000|2022-01-06 21:50:00|7276.5|7273.5|7277.3|7274.3|7277.4|7274.4|7275.8|7272.8|0
1641506100000|2022-01-06 21:55:00|7277.7|7274.7|7277.3|7274.3|7277.9|7274.9|7276.7|7273.7|0
1641506400000|2022-01-06 22:00:00|7276.5|7273.5|7276.5|7273.5|7277|7274|7275.8|7272.8|0
1641506700000|2022-01-06 22:05:00|7276.7|7273.7|7276.8|7273.8|7277.3|7274.3|7276.5|7273.5|0
1641507000000|2022-01-06 22:10:00|7277.1|7274.1|7276.5|7273.5|7277.4|7274.4|7276.4|7273.4|0
1641507300000|2022-01-06 22:15:00|7276.4|7273.4|7277|7274|7277.8|7274.8|7276.1|7273.1|0
1641507600000|2022-01-06 22:20:00|7276.7|7273.7|7276.1|7273.1|7277.8|7274.8|7276.1|7273.1|0
1641507900000|2022-01-06 22:25:00|7276.2|7273.2|7278.4|7275.4|7278.8|7275.8|7276|7273|0
1641508200000|2022-01-06 22:30:00|7278.5|7275.5|7278.2|7275.2|7279.5|7276.5|7278.1|7275.1|0
1641508500000|2022-01-06 22:35:00|7278.3|7275.3|7279.4|7276.4|7279.6|7276.6|7278.3|7275.3|0
1641508800000|2022-01-06 22:40:00|7279.7|7276.7|7279.1|7276.1|7281.6|7278.6|7279.1|7276.1|0
1641509100000|2022-01-06 22:45:00|7279|7276|7279|7276|7279.4|7276.4|7278.5|7275.5|0
1641509400000|2022-01-06 22:50:00|7278.8|7275.8|7279|7276|7279.1|7276.1|7277.8|7274.8|0
1641509700000|2022-01-06 22:55:00|7279.1|7276.1|7278.9|7275.9|7279.5|7276.5|7278.9|7275.9|0
1641510000000|2022-01-06 23:00:00|7279.1|7276.1|7285.8|7282.8|7285.8|7282.8|7279.1|7276.1|0
1641510300000|2022-01-06 23:05:00|7286.2|7283.2|7286.3|7283.3|7287.7|7284.7|7286.1|7283.1|0
1641510600000|2022-01-06 23:10:00|7286.5|7283.5|7286.5|7283.5|7287.6|7284.6|7286.2|7283.2|0
1641510900000|2022-01-06 23:15:00|7286.6|7283.6|7288.5|7285.5|7288.7|7285.7|7285.2|7282.2|0
1641511200000|2022-01-06 23:20:00|7288.7|7285.7|7287.9|7284.9|7289.6|7286.6|7287.3|7284.3|0
1641511500000|2022-01-06 23:25:00|7287.4|7284.4|7286.6|7283.6|7288.9|7285.9|7285.5|7282.5|0
1641511800000|2022-01-06 23:30:00|7286.5|7283.5|7289.7|7286.7|7289.8|7286.8|7286.5|7283.5|0
1641512100000|2022-01-06 23:35:00|7289.8|7286.8|7296.6|7293.6|7296.6|7293.6|7289.5|7286.5|0
1641512400000|2022-01-06 23:40:00|7296.7|7293.7|7293.5|7290.5|7296.9|7293.9|7293.5|7290.5|0
1641512700000|2022-01-06 23:45:00|7293.6|7290.6|7293.9|7290.9|7293.9|7290.9|7291|7288|0
1641513000000|2022-01-06 23:50:00|7294.4|7291.4|7296.1|7293.1|7297.1|7294.1|7294.4|7291.4|0
1641513300000|2022-01-06 23:55:00|7296.4|7293.4|7299.1|7296.1|7299.3|7296.3|7296.4|7293.4|0
1641513600000|2022-01-07 00:00:00|7299.6|7296.6|7302.3|7299.3|7303.3|7300.3|7299.3|7296.3|0
1641513900000|2022-01-07 00:05:00|7302.2|7299.2|7303.4|7300.4|7304.2|7301.2|7302.2|7299.2|0
1641514200000|2022-01-07 00:10:00|7303.3|7300.3|7304.8|7301.8|7305.7|7302.7|7302.5|7299.5|0
1641514500000|2022-01-07 00:15:00|7304.7|7301.7|7305.8|7302.8|7306.4|7303.4|7304.5|7301.5|0
1641514800000|2022-01-07 00:20:00|7306.2|7303.2|7305.7|7302.7|7306.3|7303.3|7305.5|7302.5|0
1641515100000|2022-01-07 00:25:00|7305.6|7302.6|7305.7|7302.7|7306|7303|7304.8|7301.8|0
1641515400000|2022-01-07 00:30:00|7305.8|7302.8|7308.3|7305.3|7308.3|7305.3|7305.7|7302.7|0
1641515700000|2022-01-07 00:35:00|7308.4|7305.4|7309.3|7306.3|7309.8|7306.8|7307.9|7304.9|0
1641516000000|2022-01-07 00:40:00|7309.4|7306.4|7312.4|7309.4|7312.8|7309.8|7308.9|7305.9|0
1641516300000|2022-01-07 00:45:00|7312.2|7309.2|7314.9|7311.9|7315.2|7312.2|7312.2|7309.2|0
1641516600000|2022-01-07 00:50:00|7314.8|7311.8|7316.9|7313.9|7316.9|7313.9|7314.4|7311.4|0
1641516900000|2022-01-07 00:55:00|7317|7314|7320|7315|7320.4|7316.7|7315.7|7312.7|0
1641517200000|2022-01-07 01:00:00|7319.6|7314.6|7321.6|7316.6|7321.6|7316.6|7317.6|7312.6|0
1641517500000|2022-01-07 01:05:00|7321.7|7316.7|7320.4|7315.4|7323.2|7318.2|7319.8|7314.8|0
1641517800000|2022-01-07 01:10:00|7320.5|7315.5|7318.4|7313.4|7321.1|7316.1|7317.2|7312.2|0
1641518100000|2022-01-07 01:15:00|7318.5|7313.5|7316.5|7311.5|7320.2|7315.2|7315.5|7310.5|0
1641518400000|2022-01-07 01:20:00|7316.6|7311.6|7317.1|7312.1|7317.5|7312.5|7315.5|7310.5|0
1641518700000|2022-01-07 01:25:00|7317|7312|7317.9|7312.9|7319.3|7314.3|7316.3|7311.3|0
1641519000000|2022-01-07 01:30:00|7318|7313|7318.4|7313.4|7320.4|7315.4|7316.3|7311.3|0
1641519300000|2022-01-07 01:35:00|7318.2|7313.2|7314.6|7309.6|7318.5|7313.5|7313.3|7308.3|0
1641519600000|2022-01-07 01:40:00|7314.7|7309.7|7311.3|7306.3|7314.8|7309.8|7310.2|7305.2|0
1641519900000|2022-01-07 01:45:00|7311.4|7306.4|7310.5|7305.5|7315.4|7310.4|7310.4|7305.4|0
1641520200000|2022-01-07 01:50:00|7310.6|7305.6|7310.2|7305.2|7312|7307|7308.8|7303.8|0
1641520500000|2022-01-07 01:55:00|7310.3|7305.3|7312.5|7307.5|7313.3|7308.3|7310.3|7305.3|0
1641520800000|2022-01-07 02:00:00|7312.3|7307.3|7303.1|7298.1|7312.3|7307.3|7302.2|7297.2|0
1641521100000|2022-01-07 02:05:00|7303.2|7298.2|7299.5|7294.5|7303.2|7298.2|7296.9|7291.9|0
1641521400000|2022-01-07 02:10:00|7299.6|7294.6|7300|7295|7302.7|7297.7|7298.9|7293.9|0
1641521700000|2022-01-07 02:15:00|7300.1|7295.1|7297.3|7292.3|7300.8|7295.8|7294|7289|0
1641522000000|2022-01-07 02:20:00|7297.2|7292.2|7301.9|7296.9|7302.7|7297.7|7296.4|7291.4|0
1641522300000|2022-01-07 02:25:00|7301.8|7296.8|7298.7|7293.7|7302.3|7297.3|7298.7|7293.7|0
1641522600000|2022-01-07 02:30:00|7298.6|7293.6|7296.7|7291.7|7299.5|7294.5|7295.2|7290.2|0
1641522900000|2022-01-07 02:35:00|7296.6|7291.6|7293.4|7288.4|7298.1|7293.1|7292.7|7287.7|0
1641523200000|2022-01-07 02:40:00|7293.6|7288.6|7297.1|7292.1|7297.6|7292.6|7293.6|7288.6|0
1641523500000|2022-01-07 02:45:00|7297.2|7292.2|7296.9|7291.9|7297.3|7292.3|7294.7|7289.7|0
1641523800000|2022-01-07 02:50:00|7296.7|7291.7|7300.9|7295.9|7301.6|7296.6|7296.6|7291.6|0
1641524100000|2022-01-07 02:55:00|7300.8|7295.8|7303.8|7298.8|7304.5|7299.5|7300.7|7295.7|0
1641524400000|2022-01-07 03:00:00|7303.7|7298.7|7301.9|7296.9|7304.5|7299.5|7301.1|7296.1|0
1641524700000|2022-01-07 03:05:00|7302|7297|7300.9|7295.9|7304|7299|7300.7|7295.7|0
1641525000000|2022-01-07 03:10:00|7300.8|7295.8|7300.2|7295.2|7302|7297|7299.1|7294.1|0
1641525300000|2022-01-07 03:15:00|7300.1|7295.1|7301.4|7296.4|7302|7297|7299.2|7294.2|0
1641525600000|2022-01-07 03:20:00|7301.5|7296.5|7309|7304|7309.8|7304.8|7301|7296|0
1641525900000|2022-01-07 03:25:00|7309.1|7304.1|7306.5|7301.5|7311.1|7306.1|7304.7|7299.7|0
1641526200000|2022-01-07 03:30:00|7306.7|7301.7|7301.4|7296.4|7307|7302|7300.7|7295.7|0
1641526500000|2022-01-07 03:35:00|7301.5|7296.5|7300.2|7295.2|7301.8|7296.8|7298.6|7293.6|0
1641526800000|2022-01-07 03:40:00|7299.8|7294.8|7299.9|7294.9|7301.5|7296.5|7297.8|7292.8|0
1641527100000|2022-01-07 03:45:00|7300.1|7295.1|7295.9|7290.9|7301|7296|7294.5|7289.5|0
1641527400000|2022-01-07 03:50:00|7295.8|7290.8|7294|7289|7298.2|7293.2|7292.8|7287.8|0
1641527700000|2022-01-07 03:55:00|7294.1|7289.1|7295.2|7290.2|7296.8|7291.8|7292.5|7287.5|0
1641528000000|2022-01-07 04:00:00|7294.8|7289.8|7293.9|7288.9|7295.4|7290.4|7291.9|7286.9|0
1641528300000|2022-01-07 04:05:00|7294|7289|7292.6|7287.6|7295.9|7290.9|7292.3|7287.3|0
1641528600000|2022-01-07 04:10:00|7292.7|7287.7|7294.8|7289.8|7295.5|7290.5|7291.5|7286.5|0
1641528900000|2022-01-07 04:15:00|7294.6|7289.6|7289|7284|7296.1|7291.1|7287.9|7282.9|0
1641529200000|2022-01-07 04:20:00|7288.9|7283.9|7287.9|7282.9|7290.8|7285.8|7286.3|7281.3|0
1641529500000|2022-01-07 04:25:00|7288.1|7283.1|7288.9|7283.9|7289.2|7284.2|7287.8|7282.8|0
1641529800000|2022-01-07 04:30:00|7289|7284|7289.1|7284.1|7289.5|7284.5|7286.9|7281.9|0
1641530100000|2022-01-07 04:35:00|7289.2|7284.2|7285.9|7280.9|7291|7286|7285.6|7280.6|0
1641530400000|2022-01-07 04:40:00|7286.8|7281.8|7288.5|7283.5|7288.5|7283.5|7284.9|7279.9|0
1641530700000|2022-01-07 04:45:00|7288.9|7283.9|7288.8|7283.8|7292.6|7287.6|7287.1|7282.1|0
1641531000000|2022-01-07 04:50:00|7288.5|7283.5|7290.2|7285.2|7291.2|7286.2|7287.9|7282.9|0
1641531300000|2022-01-07 04:55:00|7290.3|7285.3|7290.6|7285.6|7291|7286|7287.6|7282.6|0
1641531600000|2022-01-07 05:00:00|7290.7|7285.7|7292.7|7287.7|7293.4|7288.4|7289.6|7284.6|0
1641531900000|2022-01-07 05:05:00|7292.6|7287.6|7288.5|7283.5|7293.4|7288.4|7288.2|7283.2|0
1641532200000|2022-01-07 05:10:00|7288.4|7283.4|7285.2|7280.2|7288.6|7283.6|7280.5|7275.5|0
1641532500000|2022-01-07 05:15:00|7285.1|7280.1|7287.5|7282.5|7287.6|7282.6|7283.4|7278.4|0
1641532800000|2022-01-07 05:20:00|7287|7282|7286.7|7281.7|7287.6|7282.6|7284.5|7279.5|0
1641533100000|2022-01-07 05:25:00|7286.8|7281.8|7280.6|7275.6|7288.3|7283.3|7280.4|7275.4|0
1641533400000|2022-01-07 05:30:00|7280.7|7275.7|7282|7277|7283.6|7278.6|7279.3|7274.3|0
1641533700000|2022-01-07 05:35:00|7281.9|7276.9|7284|7279|7284.1|7279.1|7280.2|7275.2|0
1641534000000|2022-01-07 05:40:00|7283.9|7278.9|7281|7276|7283.9|7278.9|7280.1|7275.1|0
1641534300000|2022-01-07 05:45:00|7281.1|7276.1|7282.5|7277.5|7283.3|7278.3|7279.3|7274.3|0
1641534600000|2022-01-07 05:50:00|7282.6|7277.6|7284.4|7279.4|7285.1|7280.1|7281.8|7276.8|0
1641534900000|2022-01-07 05:55:00|7284.3|7279.3|7289.9|7284.9|7290.9|7285.9|7284.3|7279.3|0
1641535200000|2022-01-07 06:00:00|7289.7|7284.7|7286.1|7281.1|7290.9|7285.9|7285.8|7280.8|0
1641535500000|2022-01-07 06:05:00|7286.2|7281.2|7288.9|7283.9|7289.6|7284.6|7285.9|7280.9|0
1641535800000|2022-01-07 06:10:00|7289.2|7284.2|7287.8|7282.8|7289.3|7284.3|7286.1|7281.1|0
1641536100000|2022-01-07 06:15:00|7287.9|7282.9|7293|7288|7293|7288|7286.9|7281.9|0
1641536400000|2022-01-07 06:20:00|7292.9|7287.9|7305.7|7300.7|7307.6|7302.6|7292.9|7287.9|0
1641536700000|2022-01-07 06:25:00|7305.4|7300.4|7306.7|7301.7|7307.4|7302.4|7305.3|7300.3|0
1641537000000|2022-01-07 06:30:00|7306.8|7301.8|7315.2|7310.2|7315.4|7310.4|7305.7|7300.7|0
1641537300000|2022-01-07 06:35:00|7315.7|7310.7|7310.2|7305.2|7316.6|7311.6|7309.9|7304.9|0
1641537600000|2022-01-07 06:40:00|7310.1|7305.1|7307.4|7302.4|7311.9|7306.9|7307.4|7302.4|0
1641537900000|2022-01-07 06:45:00|7307.5|7302.5|7305.3|7300.3|7307.5|7302.5|7302.7|7297.7|0
1641538200000|2022-01-07 06:50:00|7305.5|7300.5|7301.8|7296.8|7305.5|7300.5|7300.4|7295.4|0
1641538500000|2022-01-07 06:55:00|7301.7|7296.7|7301.6|7296.6|7302.9|7297.9|7300.4|7295.4|0
1641538800000|2022-01-07 07:00:00|7301.5|7296.5|7297.6|7292.6|7303.9|7298.9|7295.7|7290.7|0
1641539100000|2022-01-07 07:05:00|7297.5|7292.5|7295.3|7290.3|7299.7|7294.7|7294.1|7289.1|0
1641539400000|2022-01-07 07:10:00|7295.4|7290.4|7294.5|7289.5|7296.3|7291.3|7292.7|7287.7|0
1641539700000|2022-01-07 07:15:00|7294.6|7289.6|7299.1|7294.1|7300.6|7295.6|7294|7289|0
1641540000000|2022-01-07 07:20:00|7300|7295|7297.8|7292.8|7302.2|7297.2|7297.7|7292.7|0
1641540300000|2022-01-07 07:25:00|7297.7|7292.7|7298.4|7293.4|7300.7|7295.7|7296.1|7291.1|0
1641540600000|2022-01-07 07:30:00|7298.3|7293.3|7295.4|7290.4|7298.6|7293.6|7294.6|7289.6|0
1641540900000|2022-01-07 07:35:00|7295.5|7290.5|7299.4|7294.4|7299.7|7294.7|7294.6|7289.6|0
1641541200000|2022-01-07 07:40:00|7299.5|7294.5|7297.8|7292.8|7299.6|7294.6|7296.3|7291.3|0
1641541500000|2022-01-07 07:45:00|7297.7|7292.7|7296.6|7291.6|7299.1|7294.1|7294.1|7289.1|0
1641541800000|2022-01-07 07:50:00|7296.5|7291.5|7294.8|7289.8|7298.8|7293.8|7293.6|7288.6|0
1641542100000|2022-01-07 07:55:00|7295.4|7290.4|7297.2|7292.2|7298.8|7293.8|7294.2|7289.2|0
1641542400000|2022-01-07 08:00:00|7297.3|7292.3|7285|7280|7299.9|7294.9|7282.2|7277.2|0
1641542700000|2022-01-07 08:05:00|7285.1|7280.1|7284.8|7279.8|7286.4|7281.4|7281.6|7276.6|0
1641543000000|2022-01-07 08:10:00|7284.9|7279.9|7289.7|7284.7|7289.8|7284.8|7283.9|7278.9|0
1641543300000|2022-01-07 08:15:00|7289.9|7284.9|7283.5|7278.5|7291.8|7286.8|7283.5|7278.5|0
1641543600000|2022-01-07 08:20:00|7283.7|7278.7|7287.1|7282.1|7288.4|7283.4|7282.9|7277.9|0
1641543900000|2022-01-07 08:25:00|7286.9|7281.9|7282.4|7277.4|7287.2|7282.2|7277.3|7272.3|0
1641544200000|2022-01-07 08:30:00|7281.2|7276.2|7269.4|7264.4|7281.3|7276.3|7264.6|7259.6|0
1641544500000|2022-01-07 08:35:00|7269.5|7264.5|7273.4|7268.4|7273.9|7268.9|7266.4|7261.4|0
1641544800000|2022-01-07 08:40:00|7272.8|7267.8|7262|7257|7273.6|7268.6|7258|7253|0
1641545100000|2022-01-07 08:45:00|7262.1|7257.1|7264.1|7259.1|7265.8|7260.8|7261.3|7256.3|0
1641545400000|2022-01-07 08:50:00|7263.8|7258.8|7265.7|7260.7|7271.6|7266.6|7263.7|7258.7|0
1641545700000|2022-01-07 08:55:00|7265.3|7260.3|7271.8|7266.8|7275.5|7270.5|7264.4|7259.4|0
1641546000000|2022-01-07 09:00:00|7271.4|7266.4|7280.7|7277.7|7281.8|7278.8|7270.4|7265.4|0
1641546300000|2022-01-07 09:05:00|7280.5|7277.5|7284.4|7281.4|7285.7|7282.7|7279.4|7276.4|0
1641546600000|2022-01-07 09:10:00|7285.2|7282.2|7294.6|7291.6|7297.5|7294.5|7285.1|7282.1|0
1641546900000|2022-01-07 09:15:00|7295.2|7292.2|7291.1|7288.1|7297.2|7294.2|7288|7285|0
1641547200000|2022-01-07 09:20:00|7291.5|7288.5|7303.9|7300.9|7304.7|7301.7|7291|7288|0
1641547500000|2022-01-07 09:25:00|7304.2|7301.2|7326.8|7323.8|7334.5|7331.5|7304.2|7301.2|0
1641547800000|2022-01-07 09:30:00|7326.7|7323.7|7335.6|7332.6|7335.6|7332.6|7320.5|7317.5|0
1641548100000|2022-01-07 09:35:00|7336.8|7333.8|7320.4|7317.4|7341.4|7338.4|7318.3|7315.3|0
1641548400000|2022-01-07 09:40:00|7321.5|7318.5|7322.1|7319.1|7340.7|7337.7|7320.3|7317.3|0
1641548700000|2022-01-07 09:45:00|7322.2|7319.2|7322.9|7319.9|7340.5|7337.5|7320.4|7317.4|0
1641549000000|2022-01-07 09:50:00|7320.9|7317.9|7322.9|7319.9|7339.9|7336.9|7320.5|7317.5|0
1641549300000|2022-01-07 09:55:00|7323.5|7320.5|7326|7323|7338.7|7335.7|7319.4|7316.4|0
1641549600000|2022-01-07 10:00:00|7328.6|7325.6|7316.2|7313.2|7328.6|7325.6|7309.5|7306.5|0
1641549900000|2022-01-07 10:05:00|7316.3|7313.3|7322.3|7319.3|7326.7|7323.7|7315.1|7312.1|0
1641550200000|2022-01-07 10:10:00|7322.1|7319.1|7326.6|7323.6|7332.3|7329.3|7321.2|7318.2|0
1641550500000|2022-01-07 10:15:00|7326.8|7323.8|7324.8|7321.8|7332.5|7329.5|7322.6|7319.6|0
1641550800000|2022-01-07 10:20:00|7325|7322|7327.8|7324.8|7330.9|7327.9|7324.4|7321.4|0
1641551100000|2022-01-07 10:25:00|7329.3|7326.3|7332|7329|7333.7|7330.7|7326.7|7323.7|0
1641551400000|2022-01-07 10:30:00|7332.2|7329.2|7335.7|7332.7|7337|7334|7331.8|7328.8|0
1641551700000|2022-01-07 10:35:00|7335.9|7332.9|7335|7332|7340.6|7337.6|7334.1|7331.1|0
1641552000000|2022-01-07 10:40:00|7334.7|7331.7|7334.4|7331.4|7338|7335|7333.5|7330.5|0
1641552300000|2022-01-07 10:45:00|7334.5|7331.5|7332.8|7329.8|7336.6|7333.6|7331.5|7328.5|0
1641552600000|2022-01-07 10:50:00|7333.3|7330.3|7334.9|7331.9|7338.8|7335.8|7333.1|7330.1|0
1641552900000|2022-01-07 10:55:00|7333.4|7330.4|7334.5|7331.5|7339|7336|7333.2|7330.2|0
1641553200000|2022-01-07 11:00:00|7333.7|7330.7|7329.1|7326.1|7335.6|7332.6|7327.7|7324.7|0
1641553500000|2022-01-07 11:05:00|7329|7326|7332.9|7329.9|7337|7334|7327.7|7324.7|0
1641553800000|2022-01-07 11:10:00|7333.2|7330.2|7332|7329|7335.3|7332.3|7330|7327|0
1641554100000|2022-01-07 11:15:00|7331.9|7328.9|7338.1|7335.1|7339.6|7336.6|7331.2|7328.2|0
1641554400000|2022-01-07 11:20:00|7337.7|7334.7|7340.6|7337.6|7341.4|7338.4|7335.8|7332.8|0
1641554700000|2022-01-07 11:25:00|7340.5|7337.5|7339.1|7336.1|7342.5|7339.5|7337.7|7334.7|0
1641555000000|2022-01-07 11:30:00|7339.6|7336.6|7341.5|7338.5|7343.3|7340.3|7339.3|7336.3|0
1641555300000|2022-01-07 11:35:00|7342.1|7339.1|7340.1|7337.1|7346.4|7343.4|7338.1|7335.1|0
1641555600000|2022-01-07 11:40:00|7340.2|7337.2|7346.5|7343.5|7346.5|7343.5|7340.2|7337.2|0
1641555900000|2022-01-07 11:45:00|7346.4|7343.4|7345.1|7342.1|7346.6|7343.6|7344.9|7341.9|0
1641556200000|2022-01-07 11:50:00|7345.6|7342.6|7343.3|7340.3|7345.7|7342.7|7341|7338|0
1641556500000|2022-01-07 11:55:00|7343.2|7340.2|7339.1|7336.1|7343.8|7340.8|7337.7|7334.7|0
1641556800000|2022-01-07 12:00:00|7339.6|7336.6|7341.2|7338.2|7341.7|7338.7|7333.6|7330.6|0
1641557100000|2022-01-07 12:05:00|7341.4|7338.4|7341.7|7338.7|7346.5|7343.5|7340.3|7337.3|0
1641557400000|2022-01-07 12:10:00|7341.8|7338.8|7337.9|7334.9|7342.9|7339.9|7335.5|7332.5|0
1641557700000|2022-01-07 12:15:00|7338|7335|7343.7|7340.7|7343.8|7340.8|7337.9|7334.9|0
1641558000000|2022-01-07 12:20:00|7343|7340|7339.9|7336.9|7343|7340|7338.5|7335.5|0
1641558300000|2022-01-07 12:25:00|7339.8|7336.8|7336.6|7333.6|7339.8|7336.8|7332.7|7329.7|0
1641558600000|2022-01-07 12:30:00|7336.5|7333.5|7337.1|7334.1|7337.9|7334.9|7335.9|7332.9|0
1641558900000|2022-01-07 12:35:00|7336.8|7333.8|7332.7|7329.7|7336.9|7333.9|7330.8|7327.8|0
1641559200000|2022-01-07 12:40:00|7332.5|7329.5|7333.6|7330.6|7335.4|7332.4|7330.7|7327.7|0
1641559500000|2022-01-07 12:45:00|7333.7|7330.7|7333.8|7330.8|7334.4|7331.4|7331.6|7328.6|0
1641559800000|2022-01-07 12:50:00|7333.5|7330.5|7334.4|7331.4|7334.9|7331.9|7332.7|7329.7|0
1641560100000|2022-01-07 12:55:00|7334.3|7331.3|7326.1|7323.1|7334.5|7331.5|7325.6|7322.6|0
1641560400000|2022-01-07 13:00:00|7326.9|7323.9|7328.1|7325.1|7329.6|7326.6|7326.7|7323.7|0
1641560700000|2022-01-07 13:05:00|7328|7325|7330.8|7327.8|7331.4|7328.4|7327.8|7324.8|0
1641561000000|2022-01-07 13:10:00|7330.6|7327.6|7325.8|7322.8|7331|7328|7325.8|7322.8|0
1641561300000|2022-01-07 13:15:00|7325.6|7322.6|7323.9|7320.9|7328.5|7325.5|7323.3|7320.3|0
1641561600000|2022-01-07 13:20:00|7323.7|7320.7|7323.1|7320.1|7326.5|7323.5|7321.1|7318.1|0
1641561900000|2022-01-07 13:25:00|7323|7320|7322.1|7319.1|7324.9|7321.9|7320.8|7317.8|0
1641562200000|2022-01-07 13:30:00|7325.5|7322.5|7316.3|7313.3|7345.8|7342.8|7310.4|7307.4|0
1641562500000|2022-01-07 13:35:00|7316.1|7313.1|7263.6|7260.6|7316.1|7313.1|7262.8|7259.8|0
1641562800000|2022-01-07 13:40:00|7263.8|7260.8|7270.4|7267.4|7270.5|7267.5|7258|7255|0
1641563100000|2022-01-07 13:45:00|7271.1|7268.1|7290.1|7287.1|7290.6|7287.6|7270.7|7267.7|0
1641563400000|2022-01-07 13:50:00|7289.8|7286.8|7269.9|7266.9|7289.8|7286.8|7268.6|7265.6|0
1641563700000|2022-01-07 13:55:00|7270.1|7267.1|7279.8|7276.8|7282.1|7279.1|7270.1|7267.1|0
1641564000000|2022-01-07 14:00:00|7279.9|7276.9|7297.9|7294.9|7300.5|7297.5|7279.9|7276.9|0
1641564300000|2022-01-07 14:05:00|7298.2|7295.2|7303.2|7300.2|7306.1|7303.1|7297.7|7294.7|0
1641564600000|2022-01-07 14:10:00|7302.9|7299.9|7310.1|7307.1|7310.2|7307.2|7301.1|7298.1|0
1641564900000|2022-01-07 14:15:00|7311.2|7308.2|7319.7|7316.7|7320.6|7317.6|7311.2|7308.2|0
1641565200000|2022-01-07 14:20:00|7319.4|7316.4|7322.9|7319.9|7324.3|7321.3|7318.6|7315.6|0
1641565500000|2022-01-07 14:25:00|7323|7320|7308.8|7305.8|7331.4|7328.4|7308.8|7305.8|0
1641565800000|2022-01-07 14:30:00|7311.6|7308.6|7277.5|7275.7|7323|7321.2|7277|7275.2|0
1641566100000|2022-01-07 14:35:00|7277.4|7275.6|7315.7|7313.9|7316.6|7314.8|7270.5|7268.7|0
1641566400000|2022-01-07 14:40:00|7315.1|7313.3|7353.6|7351.8|7358.5|7356.7|7300.4|7298.6|0
1641566700000|2022-01-07 14:45:00|7350.8|7349|7341.4|7339.6|7363.7|7361.9|7329.1|7327.3|0
1641567000000|2022-01-07 14:50:00|7341.5|7339.7|7348|7346.2|7355.1|7353.3|7337.7|7335.9|0
1641567300000|2022-01-07 14:55:00|7347.6|7345.8|7351.1|7349.3|7370.2|7368.4|7346.6|7344.8|0
1641567600000|2022-01-07 15:00:00|7352.7|7350.9|7315.9|7314.1|7353.8|7352|7315.4|7313.6|0
1641567900000|2022-01-07 15:05:00|7315.5|7313.7|7294.7|7292.9|7319.9|7318.1|7294.5|7292.7|0
1641568200000|2022-01-07 15:10:00|7294.9|7293.1|7314.3|7312.5|7319.5|7317.7|7292.9|7291.1|0
1641568500000|2022-01-07 15:15:00|7314.2|7312.4|7297.8|7296|7314.2|7312.4|7294.5|7292.7|0
1641568800000|2022-01-07 15:20:00|7297.5|7295.7|7274.5|7272.7|7297.8|7296|7269.3|7267.5|0
1641569100000|2022-01-07 15:25:00|7274.6|7272.8|7275.3|7273.5|7293.7|7291.9|7270.2|7268.4|0
1641569400000|2022-01-07 15:30:00|7274.5|7272.7|7277.7|7275.9|7288.9|7287.1|7265.7|7263.9|0
1641569700000|2022-01-07 15:35:00|7277.5|7275.7|7243.2|7241.4|7280.1|7278.3|7243|7241.2|0
1641570000000|2022-01-07 15:40:00|7243.4|7241.6|7234.5|7232.7|7257.2|7255.4|7233.4|7231.6|0
1641570300000|2022-01-07 15:45:00|7234.8|7233|7208.7|7206.9|7235.9|7234.1|7208.7|7206.9|0
1641570600000|2022-01-07 15:50:00|7208.6|7206.8|7198.9|7197.1|7215|7213.2|7186.3|7184.5|0
1641570900000|2022-01-07 15:55:00|7199.2|7197.4|7215.5|7213.7|7221.3|7219.5|7194.1|7192.3|0
1641571200000|2022-01-07 16:00:00|7215.4|7213.6|7210.8|7209|7230.2|7228.4|7202.6|7200.8|0
1641571500000|2022-01-07 16:05:00|7210.2|7208.4|7223|7221.2|7230.7|7228.9|7203|7201.2|0
1641571800000|2022-01-07 16:10:00|7222.9|7221.1|7227.2|7225.4|7230.6|7228.8|7210.6|7208.8|0
1641572100000|2022-01-07 16:15:00|7227.3|7225.5|7206|7204.2|7233.8|7232|7202.5|7200.7|0
1641572400000|2022-01-07 16:20:00|7206.6|7204.8|7236|7234.2|7237.5|7235.7|7206.6|7204.8|0
1641572700000|2022-01-07 16:25:00|7235.9|7234.1|7256.1|7254.3|7257.2|7255.4|7231.5|7229.7|0
1641573000000|2022-01-07 16:30:00|7255.6|7253.8|7254.8|7253|7258.4|7256.6|7245.2|7243.4|0
1641573300000|2022-01-07 16:35:00|7255.7|7253.9|7256.6|7254.8|7264.1|7262.3|7248.7|7246.9|0
1641573600000|2022-01-07 16:40:00|7256.7|7254.9|7250|7248.2|7265.2|7263.4|7243.9|7242.1|0
1641573900000|2022-01-07 16:45:00|7250.4|7248.6|7271.9|7270.1|7272.1|7270.3|7249|7247.2|0
1641574200000|2022-01-07 16:50:00|7273.3|7271.5|7278.5|7276.7|7278.5|7276.7|7261.6|7259.8|0
1641574500000|2022-01-07 16:55:00|7279|7277.2|7261|7259.2|7279|7277.2|7259.6|7257.8|0
1641574800000|2022-01-07 17:00:00|7261.5|7259.7|7252.4|7250.6|7270|7268.2|7250.8|7249|0
1641575100000|2022-01-07 17:05:00|7252|7250.2|7256.7|7254.9|7263.7|7261.9|7248.1|7246.3|0
1641575400000|2022-01-07 17:10:00|7257.7|7255.9|7259.6|7257.8|7269|7267.2|7255|7253.2|0
1641575700000|2022-01-07 17:15:00|7259.2|7257.4|7243.6|7241.8|7264.4|7262.6|7243.6|7241.8|0
1641576000000|2022-01-07 17:20:00|7243.1|7241.3|7236.3|7234.5|7243.1|7241.3|7229.6|7227.8|0
1641576300000|2022-01-07 17:25:00|7236.1|7234.3|7242.7|7240.9|7246.3|7244.5|7234.4|7232.6|0
1641576600000|2022-01-07 17:30:00|7242.5|7240.7|7239.1|7237.3|7242.5|7240.7|7232.6|7230.8|0
1641576900000|2022-01-07 17:35:00|7239.9|7238.1|7232.9|7231.1|7239.9|7238.1|7225.2|7223.4|0
1641577200000|2022-01-07 17:40:00|7232.6|7230.8|7235.3|7233.5|7239.9|7238.1|7231.2|7229.4|0
1641577500000|2022-01-07 17:45:00|7235.4|7233.6|7241.7|7239.9|7255.1|7253.3|7230.6|7228.8|0
1641577800000|2022-01-07 17:50:00|7241.4|7239.6|7251.1|7249.3|7254.7|7252.9|7241.1|7239.3|0
1641578100000|2022-01-07 17:55:00|7251|7249.2|7251|7249.2|7253.9|7252.1|7244.3|7242.5|0
1641578400000|2022-01-07 18:00:00|7251.2|7249.4|7247.7|7245.9|7253|7251.2|7238.3|7236.5|0
1641578700000|2022-01-07 18:05:00|7247.1|7245.3|7250.4|7248.6|7254.8|7253|7245|7243.2|0
1641579000000|2022-01-07 18:10:00|7250.6|7248.8|7248.8|7247|7252.7|7250.9|7245.1|7243.3|0
1641579300000|2022-01-07 18:15:00|7248.4|7246.6|7246.2|7244.4|7252.7|7250.9|7240.1|7238.3|0
1641579600000|2022-01-07 18:20:00|7246.8|7245|7231.5|7229.7|7249.4|7247.6|7230.6|7228.8|0
1641579900000|2022-01-07 18:25:00|7231.6|7229.8|7224.5|7222.7|7232.1|7230.3|7221.9|7220.1|0
1641580200000|2022-01-07 18:30:00|7224.6|7222.8|7237.5|7235.7|7239.5|7237.7|7224.2|7222.4|0
1641580500000|2022-01-07 18:35:00|7237.3|7235.5|7229.4|7227.6|7242.2|7240.4|7227.7|7225.9|0
1641580800000|2022-01-07 18:40:00|7229.6|7227.8|7234.4|7232.6|7238.5|7236.7|7225.7|7223.9|0
1641581100000|2022-01-07 18:45:00|7234.2|7232.4|7224.3|7222.5|7234.2|7232.4|7224.1|7222.3|0
1641581400000|2022-01-07 18:50:00|7224.2|7222.4|7213.6|7211.8|7224.2|7222.4|7211.6|7209.8|0
1641581700000|2022-01-07 18:55:00|7213.7|7211.9|7216.3|7214.5|7220.4|7218.6|7211.8|7210|0
1641582000000|2022-01-07 19:00:00|7216.7|7214.9|7212.8|7211|7218.9|7217.1|7208.9|7207.1|0
1641582300000|2022-01-07 19:05:00|7213|7211.2|7208.7|7206.9|7213|7211.2|7197.6|7195.8|0
1641582600000|2022-01-07 19:10:00|7208.1|7206.3|7202|7200.2|7212.5|7210.7|7201.8|7200|0
1641582900000|2022-01-07 19:15:00|7202.2|7200.4|7195|7193.2|7204.3|7202.5|7194.9|7193.1|0
1641583200000|2022-01-07 19:20:00|7194.5|7192.7|7193|7191.2|7197.8|7196|7188.6|7186.8|0
1641583500000|2022-01-07 19:25:00|7192.9|7191.1|7204.2|7202.4|7204.5|7202.7|7188.4|7186.6|0
1641583800000|2022-01-07 19:30:00|7203.6|7201.8|7207.9|7206.1|7209.9|7208.1|7200.1|7198.3|0
1641584100000|2022-01-07 19:35:00|7207.7|7205.9|7219.6|7217.8|7219.6|7217.8|7203.9|7202.1|0
1641584400000|2022-01-07 19:40:00|7219.3|7217.5|7225.9|7224.1|7227.7|7225.9|7214.8|7213|0
1641584700000|2022-01-07 19:45:00|7227.2|7225.4|7232.8|7231|7238.9|7237.1|7224.7|7222.9|0
1641585000000|2022-01-07 19:50:00|7232.9|7231.1|7244.4|7242.6|7247.3|7245.5|7229.5|7227.7|0
1641585300000|2022-01-07 19:55:00|7243.3|7241.5|7237.7|7235.9|7243.9|7242.1|7236.1|7234.3|0
1641585600000|2022-01-07 20:00:00|7238|7236.2|7248|7246.2|7248.1|7246.3|7236.3|7234.5|0
1641585900000|2022-01-07 20:05:00|7248.2|7246.4|7242.7|7240.9|7255.6|7253.8|7241.1|7239.3|0
1641586200000|2022-01-07 20:10:00|7242.9|7241.1|7228.1|7226.3|7243.1|7241.3|7226.2|7224.4|0
1641586500000|2022-01-07 20:15:00|7228.3|7226.5|7235.5|7233.7|7235.5|7233.7|7226.5|7224.7|0
1641586800000|2022-01-07 20:20:00|7235.6|7233.8|7224.3|7222.5|7240.3|7238.5|7222.7|7220.9|0
1641587100000|2022-01-07 20:25:00|7223.9|7222.1|7222.7|7220.9|7224|7222.2|7212.7|7210.9|0
1641587400000|2022-01-07 20:30:00|7222.5|7220.7|7230.3|7228.5|7242.6|7240.8|7220|7218.2|0
1641587700000|2022-01-07 20:35:00|7230.2|7228.4|7231.7|7229.9|7234.6|7232.8|7224|7222.2|0
1641588000000|2022-01-07 20:40:00|7231.5|7229.7|7226.4|7224.6|7233.5|7231.7|7225|7223.2|0
1641588300000|2022-01-07 20:45:00|7225.7|7223.9|7234.2|7232.4|7236.7|7234.9|7219.9|7218.1|0
1641588600000|2022-01-07 20:50:00|7234.6|7232.8|7223.1|7221.3|7239.5|7237.7|7222.6|7220.8|0
1641588900000|2022-01-07 20:55:00|7223.2|7221.4|7216.1|7214.3|7233.6|7231.8|7214.5|7212.7|0
1641589200000|2022-01-07 21:00:00|7216.7|7213.7|7216.6|7213.6|7221.9|7218.9|7212.1|7209.1|0
1641589500000|2022-01-07 21:05:00|7216.5|7213.5|7219|7216|7219.2|7216.2|7216|7213|0
1641589800000|2022-01-07 21:10:00|7218.3|7215.3|7214.9|7211.9|7219|7216|7214.9|7211.9|0
1641590100000|2022-01-07 21:15:00|7214.8|7211.8|7213.9|7210.9|7214.8|7211.8|7213.6|7210.6|0
1641590400000|2022-01-07 21:20:00|7214.4|7211.4|7215|7212|7215|7212|7213.7|7210.7|0
1641590700000|2022-01-07 21:25:00|7214.8|7211.8|7214.4|7211.4|7214.9|7211.9|7213.5|7210.5|0
1641591000000|2022-01-07 21:30:00|7214.3|7211.3|7215|7212|7215|7212|7213.9|7210.9|0
1641591300000|2022-01-07 21:35:00|7215.1|7212.1|7214.7|7211.7|7215.7|7212.7|7214.6|7211.6|0
1641591600000|2022-01-07 21:40:00|7214.6|7211.6|7212.9|7209.9|7214.8|7211.8|7212.7|7209.7|0
1641591900000|2022-01-07 21:45:00|7213|7210|7212.2|7209.2|7213|7210|7210.2|7207.2|0
1641592200000|2022-01-07 21:50:00|7212.4|7209.4|7213.7|7210.7|7213.7|7210.7|7212.3|7209.3|0
1641592500000|2022-01-07 21:55:00|7213.6|7210.6|7214.1|7211.1|7214.4|7211.4|7212.6|7209.6|0
1641769200000|2022-01-09 23:00:00|7226.8|7221.8|7211.8|7206.8|7232.3|7227.3|7211.8|7206.8|0
1641769500000|2022-01-09 23:05:00|7212.2|7207.2|7201.9|7196.9|7215|7210|7192.3|7187.3|0
1641769800000|2022-01-09 23:10:00|7202.3|7197.3|7205.6|7200.6|7211.7|7206.7|7202.3|7197.3|0
1641770100000|2022-01-09 23:15:00|7205.8|7200.8|7197.9|7192.9|7205.8|7200.8|7192.3|7187.3|0
1641770400000|2022-01-09 23:20:00|7198|7193|7203.8|7198.8|7203.8|7198.8|7190.3|7185.3|0
1641770700000|2022-01-09 23:25:00|7203.7|7198.7|7194.8|7189.8|7203.7|7198.7|7193|7188|0
1641771000000|2022-01-09 23:30:00|7194.9|7189.9|7202.3|7197.3|7203.2|7198.2|7194|7189|0
1641771300000|2022-01-09 23:35:00|7202.4|7197.4|7206.9|7201.9|7208.5|7203.5|7199.6|7194.6|0
1641771600000|2022-01-09 23:40:00|7207.1|7202.1|7209.7|7204.7|7210.9|7205.9|7205.1|7200.1|0
1641771900000|2022-01-09 23:45:00|7209.8|7204.8|7208.2|7203.2|7211.8|7206.8|7207.8|7202.8|0
1641772200000|2022-01-09 23:50:00|7208.3|7203.3|7214.7|7209.7|7216.1|7211.1|7208.3|7203.3|0
1641772500000|2022-01-09 23:55:00|7214.6|7209.6|7209.9|7204.9|7215.6|7210.6|7209.7|7204.7|0
1641772800000|2022-01-10 00:00:00|7210.3|7205.3|7212.1|7207.1|7214.6|7209.6|7209.8|7204.8|0
1641773100000|2022-01-10 00:05:00|7212|7207|7209.7|7204.7|7214.7|7209.7|7207.3|7202.3|0
1641773400000|2022-01-10 00:10:00|7209.6|7204.6|7209.6|7204.6|7213.4|7208.4|7208.2|7203.2|0
1641773700000|2022-01-10 00:15:00|7209.4|7204.4|7204.2|7199.2|7209.4|7204.4|7201.4|7196.4|0
1641774000000|2022-01-10 00:20:00|7204.4|7199.4|7215.2|7210.2|7215.8|7210.8|7204.4|7199.4|0
1641774300000|2022-01-10 00:25:00|7215.1|7210.1|7214.1|7209.1|7216.3|7211.3|7211.7|7206.7|0
1641774600000|2022-01-10 00:30:00|7213.8|7208.8|7219.4|7214.4|7221.7|7216.7|7213.5|7208.5|0
1641774900000|2022-01-10 00:35:00|7219|7214|7224|7219|7224.7|7219.7|7218.7|7213.7|0
1641775200000|2022-01-10 00:40:00|7224.4|7219.4|7220.8|7215.8|7225.8|7220.8|7217.8|7212.8|0
1641775500000|2022-01-10 00:45:00|7220.9|7215.9|7222.9|7217.9|7223.8|7218.8|7217.7|7212.7|0
1641775800000|2022-01-10 00:50:00|7222.8|7217.8|7218.6|7213.6|7223.8|7218.8|7218.4|7213.4|0
1641776100000|2022-01-10 00:55:00|7218.5|7213.5|7221|7216|7222|7217|7218.5|7213.5|0
1641776400000|2022-01-10 01:00:00|7221.1|7216.1|7214.2|7209.2|7222.6|7217.6|7213.2|7208.2|0
1641776700000|2022-01-10 01:05:00|7214|7209|7213.7|7208.7|7218.7|7213.7|7212.9|7207.9|0
1641777000000|2022-01-10 01:10:00|7213.9|7208.9|7216.5|7211.5|7217.6|7212.6|7213.9|7208.9|0
1641777300000|2022-01-10 01:15:00|7216.2|7211.2|7217.9|7212.9|7218.5|7213.5|7211.7|7206.7|0
1641777600000|2022-01-10 01:20:00|7217.4|7212.4|7216.7|7211.7|7218.8|7213.8|7215.9|7210.9|0
1641777900000|2022-01-10 01:25:00|7216.8|7211.8|7210.5|7205.5|7217.1|7212.1|7209.1|7204.1|0
1641778200000|2022-01-10 01:30:00|7210.6|7205.6|7211.9|7206.9|7214.4|7209.4|7202.7|7197.7|0
1641778500000|2022-01-10 01:35:00|7211.8|7206.8|7213.5|7208.5|7214.6|7209.6|7210.1|7205.1|0
1641778800000|2022-01-10 01:40:00|7213.7|7208.7|7215.8|7210.8|7217.4|7212.4|7213.2|7208.2|0
1641779100000|2022-01-10 01:45:00|7215.7|7210.7|7223.1|7218.1|7225.9|7220.9|7212.9|7207.9|0
1641779400000|2022-01-10 01:50:00|7222.9|7217.9|7227.2|7222.2|7229.9|7224.9|7222.9|7217.9|0
1641779700000|2022-01-10 01:55:00|7227.3|7222.3|7229|7224|7231.5|7226.5|7226.9|7221.9|0
1641780000000|2022-01-10 02:00:00|7229.7|7224.7|7233.2|7228.2|7238.3|7233.3|7228.5|7223.5|0
1641780300000|2022-01-10 02:05:00|7233.3|7228.3|7232.6|7227.6|7235.1|7230.1|7227|7222|0
1641780600000|2022-01-10 02:10:00|7232.5|7227.5|7227.9|7222.9|7233.2|7228.2|7227.8|7222.8|0
1641780900000|2022-01-10 02:15:00|7228|7223|7229|7224|7233|7228|7226|7221|0
1641781200000|2022-01-10 02:20:00|7229.1|7224.1|7233.3|7228.3|7233.8|7228.8|7226.2|7221.2|0
1641781500000|2022-01-10 02:25:00|7233.4|7228.4|7233.3|7228.3|7235.6|7230.6|7231.6|7226.6|0
1641781800000|2022-01-10 02:30:00|7233.6|7228.6|7230.4|7225.4|7233.7|7228.7|7229.7|7224.7|0
1641782100000|2022-01-10 02:35:00|7230.5|7225.5|7231.6|7226.6|7233.3|7228.3|7229.9|7224.9|0
1641782400000|2022-01-10 02:40:00|7231.5|7226.5|7233.9|7228.9|7235.6|7230.6|7231.2|7226.2|0
1641782700000|2022-01-10 02:45:00|7233.8|7228.8|7231.6|7226.6|7235|7230|7231.2|7226.2|0
1641783000000|2022-01-10 02:50:00|7231.5|7226.5|7228|7223|7232.7|7227.7|7227.7|7222.7|0
1641783300000|2022-01-10 02:55:00|7228.2|7223.2|7228.3|7223.3|7229.9|7224.9|7227.2|7222.2|0
1641783600000|2022-01-10 03:00:00|7228.4|7223.4|7228.6|7223.6|7229.5|7224.5|7226.2|7221.2|0
1641783900000|2022-01-10 03:05:00|7228.8|7223.8|7224.8|7219.8|7229.1|7224.1|7224.5|7219.5|0
1641784200000|2022-01-10 03:10:00|7224.5|7219.5|7225.1|7220.1|7226.9|7221.9|7222.4|7217.4|0
1641784500000|2022-01-10 03:15:00|7224.9|7219.9|7224.6|7219.6|7226.4|7221.4|7224.2|7219.2|0
1641784800000|2022-01-10 03:20:00|7224.4|7219.4|7223.3|7218.3|7224.8|7219.8|7222.1|7217.1|0
1641785100000|2022-01-10 03:25:00|7223.2|7218.2|7227.9|7222.9|7229.6|7224.6|7221.9|7216.9|0
1641785400000|2022-01-10 03:30:00|7228|7223|7228.6|7223.6|7230.9|7225.9|7227.8|7222.8|0
1641785700000|2022-01-10 03:35:00|7228.5|7223.5|7231.2|7226.2|7231.2|7226.2|7228.5|7223.5|0
1641786000000|2022-01-10 03:40:00|7231.1|7226.1|7230.5|7225.5|7232.3|7227.3|7229.1|7224.1|0
1641786300000|2022-01-10 03:45:00|7230.4|7225.4|7231.8|7226.8|7233.1|7228.1|7230.4|7225.4|0
1641786600000|2022-01-10 03:50:00|7231.9|7226.9|7235.4|7230.4|7235.4|7230.4|7231.7|7226.7|0
1641786900000|2022-01-10 03:55:00|7235.5|7230.5|7234.8|7229.8|7236.1|7231.1|7233.5|7228.5|0
1641787200000|2022-01-10 04:00:00|7234.9|7229.9|7235.3|7230.3|7236.6|7231.6|7234.5|7229.5|0
1641787500000|2022-01-10 04:05:00|7235.4|7230.4|7235.8|7230.8|7238.3|7233.3|7235|7230|0
1641787800000|2022-01-10 04:10:00|7235.6|7230.6|7237.3|7232.3|7237.8|7232.8|7235|7230|0
1641788100000|2022-01-10 04:15:00|7237.2|7232.2|7242.1|7237.1|7244.7|7239.7|7237|7232|0
1641788400000|2022-01-10 04:20:00|7242.5|7237.5|7240.9|7235.9|7243.8|7238.8|7240.4|7235.4|0
1641788700000|2022-01-10 04:25:00|7240.8|7235.8|7241.6|7236.6|7242.2|7237.2|7239.9|7234.9|0
1641789000000|2022-01-10 04:30:00|7241.7|7236.7|7242.8|7237.8|7243|7238|7240.5|7235.5|0
1641789300000|2022-01-10 04:35:00|7243.1|7238.1|7243.3|7238.3|7244.7|7239.7|7242.2|7237.2|0
1641789600000|2022-01-10 04:40:00|7243.2|7238.2|7241|7236|7243.6|7238.6|7241|7236|0
1641789900000|2022-01-10 04:45:00|7241.1|7236.1|7241.7|7236.7|7243|7238|7240.9|7235.9|0
1641790200000|2022-01-10 04:50:00|7241.6|7236.6|7243.6|7238.6|7244.4|7239.4|7241.1|7236.1|0
1641790500000|2022-01-10 04:55:00|7243.7|7238.7|7246.7|7241.7|7248.4|7243.4|7243.6|7238.6|0
1641790800000|2022-01-10 05:00:00|7246.6|7241.6|7240.4|7235.4|7247.5|7242.5|7240.4|7235.4|0
1641791100000|2022-01-10 05:05:00|7240.6|7235.6|7241.4|7236.4|7242.2|7237.2|7239|7234|0
1641791400000|2022-01-10 05:10:00|7241.3|7236.3|7240|7235|7242|7237|7238.9|7233.9|0
1641791700000|2022-01-10 05:15:00|7240.2|7235.2|7241.8|7236.8|7242.1|7237.1|7239.7|7234.7|0
1641792000000|2022-01-10 05:20:00|7241.9|7236.9|7240.8|7235.8|7242.8|7237.8|7240.7|7235.7|0
1641792300000|2022-01-10 05:25:00|7240.7|7235.7|7241|7236|7242|7237|7239.8|7234.8|0
1641792600000|2022-01-10 05:30:00|7240.9|7235.9|7245.5|7240.5|7248.9|7243.9|7240.9|7235.9|0
1641792900000|2022-01-10 05:35:00|7245.4|7240.4|7243.7|7238.7|7248.3|7243.3|7243.2|7238.2|0
1641793200000|2022-01-10 05:40:00|7244|7239|7244.1|7239.1|7245.3|7240.3|7243.3|7238.3|0
1641793500000|2022-01-10 05:45:00|7244.3|7239.3|7241.5|7236.5|7244.3|7239.3|7241.2|7236.2|0
1641793800000|2022-01-10 05:50:00|7241.4|7236.4|7241.2|7236.2|7242.8|7237.8|7240.6|7235.6|0
1641794100000|2022-01-10 05:55:00|7241.3|7236.3|7240.7|7235.7|7242|7237|7240|7235|0
1641794400000|2022-01-10 06:00:00|7240.9|7235.9|7242|7237|7242.9|7237.9|7240.8|7235.8|0
1641794700000|2022-01-10 06:05:00|7241.9|7236.9|7239.3|7234.3|7242.5|7237.5|7236.4|7231.4|0
1641795000000|2022-01-10 06:10:00|7239.1|7234.1|7239|7234|7239.7|7234.7|7237.8|7232.8|0
1641795300000|2022-01-10 06:15:00|7239.1|7234.1|7246.3|7241.3|7246.6|7241.6|7237.9|7232.9|0
1641795600000|2022-01-10 06:20:00|7246.4|7241.4|7243.9|7238.9|7247.8|7242.8|7243.4|7238.4|0
1641795900000|2022-01-10 06:25:00|7244|7239|7244.8|7239.8|7245|7240|7243.3|7238.3|0
1641796200000|2022-01-10 06:30:00|7245|7240|7244.5|7239.5|7247.1|7242.1|7243.7|7238.7|0
1641796500000|2022-01-10 06:35:00|7244.6|7239.6|7241.9|7236.9|7245.4|7240.4|7241.1|7236.1|0
1641796800000|2022-01-10 06:40:00|7242.1|7237.1|7242.3|7237.3|7243.4|7238.4|7240.1|7235.1|0
1641797100000|2022-01-10 06:45:00|7242.4|7237.4|7243.7|7238.7|7244.3|7239.3|7241.1|7236.1|0
1641797400000|2022-01-10 06:50:00|7243.9|7238.9|7245.1|7240.1|7246.7|7241.7|7243.9|7238.9|0
1641797700000|2022-01-10 06:55:00|7245|7240|7245.5|7240.5|7247.5|7242.5|7244.6|7239.6|0
1641798000000|2022-01-10 07:00:00|7245.8|7240.8|7250.5|7245.5|7255.1|7250.1|7245.7|7240.7|0
1641798300000|2022-01-10 07:05:00|7251.2|7246.2|7252|7247|7254.6|7249.6|7251.1|7246.1|0
1641798600000|2022-01-10 07:10:00|7252.1|7247.1|7250.2|7245.2|7253|7248|7249.2|7244.2|0
1641798900000|2022-01-10 07:15:00|7250.3|7245.3|7248|7243|7250.8|7245.8|7244.3|7239.3|0
1641799200000|2022-01-10 07:20:00|7248.3|7243.3|7257.1|7252.1|7257.9|7252.9|7248.3|7243.3|0
1641799500000|2022-01-10 07:25:00|7257.2|7252.2|7256.3|7251.3|7258|7253|7254.9|7249.9|0
1641799800000|2022-01-10 07:30:00|7256.2|7251.2|7260.4|7255.4|7263.5|7258.5|7255.8|7250.8|0
1641800100000|2022-01-10 07:35:00|7260.9|7255.9|7259.9|7254.9|7263.1|7258.1|7259.3|7254.3|0
1641800400000|2022-01-10 07:40:00|7259.8|7254.8|7258.4|7253.4|7261.7|7256.7|7257.9|7252.9|0
1641800700000|2022-01-10 07:45:00|7258.1|7253.1|7263.4|7258.4|7263.6|7258.6|7256.9|7251.9|0
1641801000000|2022-01-10 07:50:00|7263.6|7258.6|7260.2|7255.2|7263.6|7258.6|7259.2|7254.2|0
1641801300000|2022-01-10 07:55:00|7260.1|7255.1|7257.7|7252.7|7260.9|7255.9|7254.4|7249.4|0
1641801600000|2022-01-10 08:00:00|7257.4|7252.4|7251.7|7246.7|7260.3|7255.3|7249.6|7244.6|0
1641801900000|2022-01-10 08:05:00|7252.7|7247.7|7240.8|7235.8|7253.7|7248.7|7240.6|7235.6|0
1641802200000|2022-01-10 08:10:00|7241.3|7236.3|7237.8|7232.8|7245.4|7240.4|7236.7|7231.7|0
1641802500000|2022-01-10 08:15:00|7238|7233|7231.3|7226.3|7239.5|7234.5|7228.6|7223.6|0
1641802800000|2022-01-10 08:20:00|7231.5|7226.5|7230|7225|7235.3|7230.3|7221|7216|0
1641803100000|2022-01-10 08:25:00|7230.1|7225.1|7233.6|7228.6|7234.6|7229.6|7222.8|7217.8|0
1641803400000|2022-01-10 08:30:00|7233.4|7228.4|7214.5|7209.5|7233.4|7228.4|7214.5|7209.5|0
1641803700000|2022-01-10 08:35:00|7214.7|7209.7|7208|7203|7217|7212|7204.6|7199.6|0
1641804000000|2022-01-10 08:40:00|7207.8|7202.8|7212.1|7207.1|7212.1|7207.1|7201|7196|0
1641804300000|2022-01-10 08:45:00|7211.8|7206.8|7216.1|7211.1|7217.3|7212.3|7203.8|7198.8|0
1641804600000|2022-01-10 08:50:00|7216.2|7211.2|7215.1|7210.1|7219.6|7214.6|7209.1|7204.1|0
1641804900000|2022-01-10 08:55:00|7215.2|7210.2|7225.2|7220.2|7230.6|7225.6|7211.7|7206.7|0
1641805200000|2022-01-10 09:00:00|7225.5|7220.5|7227.4|7224.4|7232.1|7229.1|7224.5|7219.5|0
1641805500000|2022-01-10 09:05:00|7227.6|7224.6|7238|7235|7238.1|7235.1|7227.5|7224.5|0
1641805800000|2022-01-10 09:10:00|7237.9|7234.9|7236.4|7233.4|7239.8|7236.8|7235.6|7232.6|0
1641806100000|2022-01-10 09:15:00|7236.7|7233.7|7239.4|7236.4|7242.7|7239.7|7236.7|7233.7|0
1641806400000|2022-01-10 09:20:00|7240.6|7237.6|7240.7|7237.7|7241.9|7238.9|7238.9|7235.9|0
1641806700000|2022-01-10 09:25:00|7240.4|7237.4|7236.8|7233.8|7240.6|7237.6|7233.8|7230.8|0
1641807000000|2022-01-10 09:30:00|7237.1|7234.1|7236.3|7233.3|7241.8|7238.8|7236.2|7233.2|0
1641807300000|2022-01-10 09:35:00|7236.5|7233.5|7237.7|7234.7|7239.2|7236.2|7235.1|7232.1|0
1641807600000|2022-01-10 09:40:00|7237.6|7234.6|7242.4|7239.4|7242.4|7239.4|7237|7234|0
1641807900000|2022-01-10 09:45:00|7242.7|7239.7|7240.3|7237.3|7243.1|7240.1|7239.5|7236.5|0
1641808200000|2022-01-10 09:50:00|7240.1|7237.1|7240|7237|7240.6|7237.6|7239.2|7236.2|0
1641808500000|2022-01-10 09:55:00|7240.2|7237.2|7238|7235|7241.7|7238.7|7237.8|7234.8|0
1641808800000|2022-01-10 10:00:00|7238.2|7235.2|7234.4|7231.4|7239|7236|7233.2|7230.2|0
1641809100000|2022-01-10 10:05:00|7234.3|7231.3|7231.9|7228.9|7235|7232|7231.1|7228.1|0
1641809400000|2022-01-10 10:10:00|7231.3|7228.3|7238.2|7235.2|7238.2|7235.2|7231.1|7228.1|0
1641809700000|2022-01-10 10:15:00|7238.1|7235.1|7235.3|7232.3|7239|7236|7235|7232|0
1641810000000|2022-01-10 10:20:00|7235.2|7232.2|7226.2|7223.2|7236.1|7233.1|7225.4|7222.4|0
1641810300000|2022-01-10 10:25:00|7226.3|7223.3|7227.4|7224.4|7228.5|7225.5|7224.5|7221.5|0
1641810600000|2022-01-10 10:30:00|7227.6|7224.6|7226.7|7223.7|7227.9|7224.9|7223.6|7220.6|0
1641810900000|2022-01-10 10:35:00|7226.9|7223.9|7225.4|7222.4|7227.2|7224.2|7224.1|7221.1|0
1641811200000|2022-01-10 10:40:00|7225.6|7222.6|7210.3|7207.3|7225.8|7222.8|7210.3|7207.3|0
1641811500000|2022-01-10 10:45:00|7210.5|7207.5|7210.6|7207.6|7216|7213|7209.5|7206.5|0
1641811800000|2022-01-10 10:50:00|7210.7|7207.7|7205.5|7202.5|7212.5|7209.5|7205.4|7202.4|0
1641812100000|2022-01-10 10:55:00|7205.4|7202.4|7209|7206|7211|7208|7205.2|7202.2|0
1641812400000|2022-01-10 11:00:00|7209.8|7206.8|7206|7203|7211.8|7208.8|7206|7203|0
1641812700000|2022-01-10 11:05:00|7206.2|7203.2|7203.4|7200.4|7206.8|7203.8|7202.9|7199.9|0
1641813000000|2022-01-10 11:10:00|7203.3|7200.3|7202.3|7199.3|7204.9|7201.9|7202.1|7199.1|0
1641813300000|2022-01-10 11:15:00|7202.2|7199.2|7205.5|7202.5|7207|7204|7200.8|7197.8|0
1641813600000|2022-01-10 11:20:00|7205.4|7202.4|7201.4|7198.4|7207.2|7204.2|7197.9|7194.9|0
1641813900000|2022-01-10 11:25:00|7201.6|7198.6|7201.5|7198.5|7201.6|7198.6|7196.8|7193.8|0
1641814200000|2022-01-10 11:30:00|7200.1|7197.1|7203.3|7200.3|7208.1|7205.1|7199.9|7196.9|0
1641814500000|2022-01-10 11:35:00|7203.6|7200.6|7199.1|7196.1|7205.3|7202.3|7198.3|7195.3|0
1641814800000|2022-01-10 11:40:00|7199|7196|7196.1|7193.1|7201|7198|7191.9|7188.9|0
1641815100000|2022-01-10 11:45:00|7195.7|7192.7|7198.8|7195.8|7200.1|7197.1|7195.6|7192.6|0
1641815400000|2022-01-10 11:50:00|7198.5|7195.5|7201.7|7198.7|7202.7|7199.7|7198.5|7195.5|0
1641815700000|2022-01-10 11:55:00|7201.6|7198.6|7203.1|7200.1|7204.2|7201.2|7201.5|7198.5|0
1641816000000|2022-01-10 12:00:00|7204.1|7201.1|7202.2|7199.2|7205.3|7202.3|7200.2|7197.2|0
1641816300000|2022-01-10 12:05:00|7202.3|7199.3|7199.4|7196.4|7203.7|7200.7|7198.3|7195.3|0
1641816600000|2022-01-10 12:10:00|7199.2|7196.2|7189.6|7186.6|7199.2|7196.2|7188.8|7185.8|0
1641816900000|2022-01-10 12:15:00|7189.5|7186.5|7178.5|7175.5|7190.3|7187.3|7176.1|7173.1|0
1641817200000|2022-01-10 12:20:00|7178.4|7175.4|7181.3|7178.3|7181.4|7178.4|7175.9|7172.9|0
1641817500000|2022-01-10 12:25:00|7181.2|7178.2|7177.2|7174.2|7182|7179|7176.7|7173.7|0
1641817800000|2022-01-10 12:30:00|7177.3|7174.3|7156.5|7153.5|7178.6|7175.6|7154.8|7151.8|0
1641818100000|2022-01-10 12:35:00|7156.9|7153.9|7152.8|7149.8|7163.7|7160.7|7151.8|7148.8|0
1641818400000|2022-01-10 12:40:00|7152.7|7149.7|7149.7|7146.7|7153|7150|7149|7146|0
1641818700000|2022-01-10 12:45:00|7149.6|7146.6|7143.5|7140.5|7150.2|7147.2|7142.9|7139.9|0
1641819000000|2022-01-10 12:50:00|7143|7140|7138.5|7135.5|7143.4|7140.4|7135.1|7132.1|0
1641819300000|2022-01-10 12:55:00|7138.1|7135.1|7125.9|7122.9|7140.8|7137.8|7125.8|7122.8|0
1641819600000|2022-01-10 13:00:00|7126.4|7123.4|7134.8|7131.8|7135|7132|7122.8|7119.8|0
1641819900000|2022-01-10 13:05:00|7134.9|7131.9|7134.1|7131.1|7136.2|7133.2|7131|7128|0
1641820200000|2022-01-10 13:10:00|7134.2|7131.2|7135.4|7132.4|7135.4|7132.4|7127|7124|0
1641820500000|2022-01-10 13:15:00|7135.2|7132.2|7134.8|7131.8|7136.6|7133.6|7130|7127|0
1641820800000|2022-01-10 13:20:00|7135|7132|7136.6|7133.6|7138.2|7135.2|7133.3|7130.3|0
1641821100000|2022-01-10 13:25:00|7136.7|7133.7|7135.1|7132.1|7136.7|7133.7|7132|7129|0
1641821400000|2022-01-10 13:30:00|7135.3|7132.3|7130.5|7127.5|7137|7134|7128.2|7125.2|0
1641821700000|2022-01-10 13:35:00|7130.3|7127.3|7139.9|7136.9|7139.9|7136.9|7130.1|7127.1|0
1641822000000|2022-01-10 13:40:00|7139.8|7136.8|7136.2|7133.2|7139.9|7136.9|7133.6|7130.6|0
1641822300000|2022-01-10 13:45:00|7136.1|7133.1|7127.3|7124.3|7136.2|7133.2|7125.9|7122.9|0
1641822600000|2022-01-10 13:50:00|7127.2|7124.2|7120.5|7117.5|7129.3|7126.3|7120.5|7117.5|0
1641822900000|2022-01-10 13:55:00|7120.3|7117.3|7125.9|7122.9|7126|7123|7118.7|7115.7|0
1641823200000|2022-01-10 14:00:00|7126.2|7123.2|7121.9|7118.9|7129.8|7126.8|7121.9|7118.9|0
1641823500000|2022-01-10 14:05:00|7122.1|7119.1|7122.2|7119.2|7125.3|7122.3|7119.5|7116.5|0
1641823800000|2022-01-10 14:10:00|7122|7119|7119.5|7116.5|7122.5|7119.5|7117.3|7114.3|0
1641824100000|2022-01-10 14:15:00|7120|7117|7117|7114|7121.7|7118.7|7114.1|7111.1|0
1641824400000|2022-01-10 14:20:00|7117.2|7114.2|7117.3|7114.3|7120.3|7117.3|7116.3|7113.3|0
1641824700000|2022-01-10 14:25:00|7125.1|7122.1|7137.8|7134.8|7138|7135|7120.3|7117.3|0
1641825000000|2022-01-10 14:30:00|7136|7133|7056.9|7055.1|7155.1|7153.3|7052.4|7050.6|0
1641825300000|2022-01-10 14:35:00|7058.5|7056.7|7072|7070.2|7073.2|7071.4|7044.8|7043|0
1641825600000|2022-01-10 14:40:00|7073.2|7071.4|7062.2|7060.4|7096.1|7094.3|7040.9|7039.1|0
1641825900000|2022-01-10 14:45:00|7062|7060.2|7075.2|7073.4|7075.3|7073.5|7044.6|7042.8|0
1641826200000|2022-01-10 14:50:00|7075.5|7073.7|7054.7|7052.9|7087|7085.2|7051.7|7049.9|0
1641826500000|2022-01-10 14:55:00|7054.4|7052.6|7049.7|7047.9|7059.5|7057.7|7034.4|7032.6|0
1641826800000|2022-01-10 15:00:00|7047|7045.2|7023.9|7022.1|7057.8|7056|7019.7|7017.9|0
1641827100000|2022-01-10 15:05:00|7023.5|7021.7|7051.5|7049.7|7061.8|7060|7023.3|7021.5|0
1641827400000|2022-01-10 15:10:00|7049.1|7047.3|7033.8|7032|7050.3|7048.5|7030.5|7028.7|0
1641827700000|2022-01-10 15:15:00|7032.9|7031.1|7030.6|7028.8|7053.9|7052.1|7030|7028.2|0
1641828000000|2022-01-10 15:20:00|7030.7|7028.9|7038.4|7036.6|7048.5|7046.7|7030.7|7028.9|0
1641828300000|2022-01-10 15:25:00|7038.3|7036.5|7045.2|7043.4|7051.2|7049.4|7033.5|7031.7|0
1641828600000|2022-01-10 15:30:00|7044.8|7043|7023.3|7021.5|7047.4|7045.6|7021.9|7020.1|0
1641828900000|2022-01-10 15:35:00|7022.8|7021|7008.6|7006.8|7027|7025.2|7001.6|6999.8|0
1641829200000|2022-01-10 15:40:00|7010.9|7009.1|7005.8|7004|7019.4|7017.6|6998.3|6996.5|0
1641829500000|2022-01-10 15:45:00|7005.5|7003.7|7006.8|7005|7025.1|7023.3|6998.2|6996.4|0
1641829800000|2022-01-10 15:50:00|7006|7004.2|7019.8|7018|7026|7024.2|7002.1|7000.3|0
1641830100000|2022-01-10 15:55:00|7019.2|7017.4|7026.1|7024.3|7032.4|7030.6|7006.8|7005|0
1641830400000|2022-01-10 16:00:00|7023|7021.2|7022.5|7020.7|7030.8|7029|7008.2|7006.4|0
1641830700000|2022-01-10 16:05:00|7022.2|7020.4|7032.2|7030.4|7035.2|7033.4|7019|7017.2|0
1641831000000|2022-01-10 16:10:00|7031.9|7030.1|7057|7055.2|7059.9|7058.1|7024.3|7022.5|0
1641831300000|2022-01-10 16:15:00|7057.1|7055.3|7069.8|7068|7071.7|7069.9|7047.9|7046.1|0
1641831600000|2022-01-10 16:20:00|7068.4|7066.6|7076.9|7075.1|7079.1|7077.3|7057.7|7055.9|0
1641831900000|2022-01-10 16:25:00|7077|7075.2|7090.5|7088.7|7092|7090.2|7073|7071.2|0
1641832200000|2022-01-10 16:30:00|7090.8|7089|7086.3|7084.5|7093.2|7091.4|7079.9|7078.1|0
1641832500000|2022-01-10 16:35:00|7087.3|7085.5|7076.2|7074.4|7087.4|7085.6|7072.6|7070.8|0
1641832800000|2022-01-10 16:40:00|7075.6|7073.8|7074.9|7073.1|7075.8|7074|7062.6|7060.8|0
1641833100000|2022-01-10 16:45:00|7075.7|7073.9|7075.1|7073.3|7086.9|7085.1|7071.7|7069.9|0
1641833400000|2022-01-10 16:50:00|7072.2|7070.4|7073|7071.2|7085|7083.2|7063|7061.2|0
1641833700000|2022-01-10 16:55:00|7073.7|7071.9|7090.3|7088.5|7091.1|7089.3|7067.1|7065.3|0
1641834000000|2022-01-10 17:00:00|7090.4|7088.6|7057.5|7055.7|7090.6|7088.8|7056.3|7054.5|0
1641834300000|2022-01-10 17:05:00|7058.2|7056.4|7041.6|7039.8|7060.7|7058.9|7041.6|7039.8|0
1641834600000|2022-01-10 17:10:00|7042.2|7040.4|7049|7047.2|7058.8|7057|7041.9|7040.1|0
1641834900000|2022-01-10 17:15:00|7048.7|7046.9|7030.4|7028.6|7048.7|7046.9|7028.9|7027.1|0
1641835200000|2022-01-10 17:20:00|7030.6|7028.8|7034.7|7032.9|7040.2|7038.4|7030.3|7028.5|0
1641835500000|2022-01-10 17:25:00|7034.4|7032.6|7034.3|7032.5|7044.3|7042.5|7031.4|7029.6|0
1641835800000|2022-01-10 17:30:00|7034.4|7032.6|7030.6|7028.8|7038.9|7037.1|7026.9|7025.1|0
1641836100000|2022-01-10 17:35:00|7031.8|7030|7030.9|7029.1|7041.1|7039.3|7029.7|7027.9|0
1641836400000|2022-01-10 17:40:00|7031.3|7029.5|7042.1|7040.3|7052|7050.2|7028|7026.2|0
1641836700000|2022-01-10 17:45:00|7041.9|7040.1|7051.6|7049.8|7062.5|7060.7|7041.2|7039.4|0
1641837000000|2022-01-10 17:50:00|7052.2|7050.4|7081.3|7079.5|7085.6|7083.8|7046.6|7044.8|0
1641837300000|2022-01-10 17:55:00|7081.2|7079.4|7070.3|7068.5|7081.2|7079.4|7065.6|7063.8|0
1641837600000|2022-01-10 18:00:00|7069.6|7067.8|7066.9|7065.1|7079.4|7077.6|7064.3|7062.5|0
1641837900000|2022-01-10 18:05:00|7066.3|7064.5|7067.3|7065.5|7080|7078.2|7064.6|7062.8|0
1641838200000|2022-01-10 18:10:00|7067.2|7065.4|7086.8|7085|7087.3|7085.5|7067.1|7065.3|0
1641838500000|2022-01-10 18:15:00|7086.5|7084.7|7095.8|7094|7096.3|7094.5|7081.3|7079.5|0
1641838800000|2022-01-10 18:20:00|7095.5|7093.7|7104.2|7102.4|7106.2|7104.4|7088.1|7086.3|0
1641839100000|2022-01-10 18:25:00|7104.3|7102.5|7105.6|7103.8|7111.9|7110.1|7100.9|7099.1|0
1641839400000|2022-01-10 18:30:00|7105.3|7103.5|7099.2|7097.4|7113.9|7112.1|7095.6|7093.8|0
1641839700000|2022-01-10 18:35:00|7099.5|7097.7|7097.5|7095.7|7105.3|7103.5|7094.3|7092.5|0
1641840000000|2022-01-10 18:40:00|7097.6|7095.8|7119.8|7118|7120.6|7118.8|7095.5|7093.7|0
1641840300000|2022-01-10 18:45:00|7119.6|7117.8|7119.1|7117.3|7123.3|7121.5|7107|7105.2|0
1641840600000|2022-01-10 18:50:00|7119|7117.2|7135.9|7134.1|7140.7|7138.9|7118.4|7116.6|0
1641840900000|2022-01-10 18:55:00|7135.7|7133.9|7129.4|7127.6|7140.5|7138.7|7119.8|7118|0
1641841200000|2022-01-10 19:00:00|7129.9|7128.1|7153|7151.2|7153|7151.2|7127.2|7125.4|0
1641841500000|2022-01-10 19:05:00|7152.7|7150.9|7157.8|7156|7160.8|7159|7146.4|7144.6|0
1641841800000|2022-01-10 19:10:00|7158.1|7156.3|7151.7|7149.9|7158.8|7157|7147.7|7145.9|0
1641842100000|2022-01-10 19:15:00|7150.9|7149.1|7161.1|7159.3|7163.7|7161.9|7148|7146.2|0
1641842400000|2022-01-10 19:20:00|7160.7|7158.9|7156.3|7154.5|7167.6|7165.8|7155.8|7154|0
1641842700000|2022-01-10 19:25:00|7156.2|7154.4|7160.7|7158.9|7166.8|7165|7153.3|7151.5|0
1641843000000|2022-01-10 19:30:00|7161.8|7160|7173.6|7171.8|7173.6|7171.8|7159.1|7157.3|0
1641843300000|2022-01-10 19:35:00|7173.5|7171.7|7168.1|7166.3|7182.3|7180.5|7167.2|7165.4|0
1641843600000|2022-01-10 19:40:00|7168|7166.2|7157.5|7155.7|7182.8|7181|7157.4|7155.6|0
1641843900000|2022-01-10 19:45:00|7157.9|7156.1|7166.5|7164.7|7167.8|7166|7157.2|7155.4|0
1641844200000|2022-01-10 19:50:00|7165.9|7164.1|7142.7|7140.9|7166.2|7164.4|7141.4|7139.6|0
1641844500000|2022-01-10 19:55:00|7142.6|7140.8|7159.2|7157.4|7162.2|7160.4|7141.5|7139.7|0
1641844800000|2022-01-10 20:00:00|7159.5|7157.7|7151.9|7150.1|7170|7168.2|7148.9|7147.1|0
1641845100000|2022-01-10 20:05:00|7152.2|7150.4|7138.5|7136.7|7152.8|7151|7128.7|7126.9|0
1641845400000|2022-01-10 20:10:00|7139.2|7137.4|7133.3|7131.5|7149.1|7147.3|7132.9|7131.1|0
1641845700000|2022-01-10 20:15:00|7135.3|7133.5|7155.7|7153.9|7162.7|7160.9|7127.4|7125.6|0
1641846000000|2022-01-10 20:20:00|7155.2|7153.4|7160.3|7158.5|7160.3|7158.5|7147.5|7145.7|0
1641846300000|2022-01-10 20:25:00|7159.6|7157.8|7165.8|7164|7169.3|7167.5|7157.9|7156.1|0
1641846600000|2022-01-10 20:30:00|7164.7|7162.9|7173.4|7171.6|7173.9|7172.1|7151.3|7149.5|0
1641846900000|2022-01-10 20:35:00|7173.6|7171.8|7178.4|7176.6|7184.2|7182.4|7170.5|7168.7|0
1641847200000|2022-01-10 20:40:00|7178.2|7176.4|7185.9|7184.1|7194.9|7193.1|7178.2|7176.4|0
1641847500000|2022-01-10 20:45:00|7185.4|7183.6|7198.8|7197|7203.5|7201.7|7184.4|7182.6|0
1641847800000|2022-01-10 20:50:00|7198.9|7197.1|7209.1|7207.3|7212.8|7211|7191.9|7190.1|0
1641848100000|2022-01-10 20:55:00|7208.7|7206.9|7227.2|7225.4|7232.2|7230.4|7207.4|7205.6|0
1641848400000|2022-01-10 21:00:00|7227.8|7224.8|7231.5|7228.5|7231.9|7228.9|7216.9|7213.9|0
1641848700000|2022-01-10 21:05:00|7231.6|7228.6|7232.5|7229.5|7232.5|7229.5|7227.1|7224.1|0
1641849000000|2022-01-10 21:10:00|7232.3|7229.3|7232.2|7229.2|7233|7230|7230.5|7227.5|0
1641849300000|2022-01-10 21:15:00|7232.1|7229.1|7232.1|7229.1|7233.7|7230.7|7231.7|7228.7|0
1641849600000|2022-01-10 21:20:00|7232.6|7229.6|7234|7231|7235.3|7232.3|7232.4|7229.4|0
1641849900000|2022-01-10 21:25:00|7234.1|7231.1|7233.2|7230.2|7234.5|7231.5|7233.2|7230.2|0
1641850200000|2022-01-10 21:30:00|7232.9|7229.9|7233.3|7230.3|7234|7231|7232.4|7229.4|0
1641850500000|2022-01-10 21:35:00|7233.5|7230.5|7235.8|7232.8|7235.8|7232.8|7233.2|7230.2|0
1641850800000|2022-01-10 21:40:00|7235.7|7232.7|7236.6|7233.6|7237.2|7234.2|7235.7|7232.7|0
1641851100000|2022-01-10 21:45:00|7236.7|7233.7|7236.4|7233.4|7238.3|7235.3|7235.8|7232.8|0
1641851400000|2022-01-10 21:50:00|7236.5|7233.5|7236.5|7233.5|7238.2|7235.2|7235.4|7232.4|0
1641851700000|2022-01-10 21:55:00|7236.3|7233.3|7233.5|7230.5|7236.3|7233.3|7233|7230|0
1641852000000|2022-01-10 22:00:00|7234|7231|7234.1|7231.1|7234.9|7231.9|7233.5|7230.5|0
1641852300000|2022-01-10 22:05:00|7234.2|7231.2|7232.5|7229.5|7234.6|7231.6|7232.5|7229.5|0
1641852600000|2022-01-10 22:10:00|7232.3|7229.3|7233.5|7230.5|7233.6|7230.6|7232|7229|0
1641852900000|2022-01-10 22:15:00|7232.6|7229.6|7232.6|7229.6|7233.2|7230.2|7231.8|7228.8|0
1641853200000|2022-01-10 22:20:00|7232.7|7229.7|7232.9|7229.9|7233.1|7230.1|7231.8|7228.8|0
1641853500000|2022-01-10 22:25:00|7232.6|7229.6|7233.3|7230.3|7233.4|7230.4|7232.5|7229.5|0
1641853800000|2022-01-10 22:30:00|7233.2|7230.2|7235.2|7232.2|7235.6|7232.6|7233.1|7230.1|0
1641854100000|2022-01-10 22:35:00|7235.3|7232.3|7236.6|7233.6|7236.7|7233.7|7234.9|7231.9|0
1641854400000|2022-01-10 22:40:00|7236.7|7233.7|7238|7235|7238.1|7235.1|7236.7|7233.7|0
1641854700000|2022-01-10 22:45:00|7238.1|7235.1|7237.5|7234.5|7238.3|7235.3|7237.4|7234.4|0
1641855000000|2022-01-10 22:50:00|7237.4|7234.4|7236.6|7233.6|7239.2|7236.2|7236.5|7233.5|0
1641855300000|2022-01-10 22:55:00|7237.1|7234.1|7239.1|7236.1|7239.6|7236.6|7236.9|7233.9|0
1641855600000|2022-01-10 23:00:00|7238.9|7235.9|7236.9|7233.9|7240|7237|7234.9|7231.9|0
1641855900000|2022-01-10 23:05:00|7236.8|7233.8|7236.4|7233.4|7237.9|7234.9|7236.2|7233.2|0
1641856200000|2022-01-10 23:10:00|7236.6|7233.6|7243.1|7240.1|7243.2|7240.2|7236.6|7233.6|0
1641856500000|2022-01-10 23:15:00|7243|7240|7243.3|7240.3|7244.5|7241.5|7241.2|7238.2|0
1641856800000|2022-01-10 23:20:00|7243.4|7240.4|7247.6|7244.6|7248.6|7245.6|7242.9|7239.9|0
1641857100000|2022-01-10 23:25:00|7248|7245|7249.1|7246.1|7249.1|7246.1|7245.3|7242.3|0
1641857400000|2022-01-10 23:30:00|7249.2|7246.2|7248.8|7245.8|7249.2|7246.2|7247.6|7244.6|0
1641857700000|2022-01-10 23:35:00|7248.6|7245.6|7247.9|7244.9|7249.1|7246.1|7247.3|7244.3|0
1641858000000|2022-01-10 23:40:00|7247.6|7244.6|7248.8|7245.8|7248.8|7245.8|7246.9|7243.9|0
1641858300000|2022-01-10 23:45:00|7248.7|7245.7|7250.4|7247.4|7250.7|7247.7|7248.7|7245.7|0
1641858600000|2022-01-10 23:50:00|7250.5|7247.5|7250.6|7247.6|7251.2|7248.2|7250|7247|0
1641858900000|2022-01-10 23:55:00|7250.3|7247.3|7251.1|7248.1|7251.8|7248.8|7250|7247|0
1641859200000|2022-01-11 00:00:00|7251|7248|7251.5|7248.5|7252.5|7249.5|7251|7248|0
1641859500000|2022-01-11 00:05:00|7251.4|7248.4|7250.2|7247.2|7252.3|7249.3|7250.2|7247.2|0
1641859800000|2022-01-11 00:10:00|7250.3|7247.3|7250.9|7247.9|7252.1|7249.1|7250|7247|0
1641860100000|2022-01-11 00:15:00|7250.7|7247.7|7242.8|7239.8|7250.7|7247.7|7242.7|7239.7|0
1641860400000|2022-01-11 00:20:00|7242.9|7239.9|7234.4|7231.4|7244|7241|7234.3|7231.3|0
1641860700000|2022-01-11 00:25:00|7233.4|7230.4|7234.6|7231.6|7235.9|7232.9|7233.2|7230.2|0
1641861000000|2022-01-11 00:30:00|7234.2|7231.2|7232.8|7229.8|7234.2|7231.2|7231.8|7228.8|0
1641861300000|2022-01-11 00:35:00|7232.7|7229.7|7233.1|7230.1|7234.5|7231.5|7232.5|7229.5|0
1641861600000|2022-01-11 00:40:00|7233.7|7230.7|7240|7237|7240.5|7237.5|7232.9|7229.9|0
1641861900000|2022-01-11 00:45:00|7239.8|7236.8|7239.6|7236.6|7241.4|7238.4|7238.9|7235.9|0
1641862200000|2022-01-11 00:50:00|7239.5|7236.5|7239.4|7236.4|7239.7|7236.7|7237.8|7234.8|0
1641862500000|2022-01-11 00:55:00|7239.7|7236.7|7245.6|7240.6|7246.4|7243.4|7239.4|7236.4|0
1641862800000|2022-01-11 01:00:00|7245.4|7240.4|7242|7237|7246.8|7241.8|7240.2|7235.2|0
1641863100000|2022-01-11 01:05:00|7242.2|7237.2|7240.2|7235.2|7243.9|7238.9|7240|7235|0
1641863400000|2022-01-11 01:10:00|7240.1|7235.1|7231.2|7226.2|7240.4|7235.4|7230.7|7225.7|0
1641863700000|2022-01-11 01:15:00|7231.3|7226.3|7237|7232|7237.6|7232.6|7222|7217|0
1641864000000|2022-01-11 01:20:00|7237.1|7232.1|7231.5|7226.5|7237.6|7232.6|7231.3|7226.3|0
1641864300000|2022-01-11 01:25:00|7231.9|7226.9|7234.4|7229.4|7235.6|7230.6|7231.8|7226.8|0
1641864600000|2022-01-11 01:30:00|7234.2|7229.2|7226.5|7221.5|7238.6|7233.6|7225.3|7220.3|0
1641864900000|2022-01-11 01:35:00|7226.9|7221.9|7231.3|7226.3|7234|7229|7226.1|7221.1|0
1641865200000|2022-01-11 01:40:00|7231.2|7226.2|7229.7|7224.7|7232.6|7227.6|7228.4|7223.4|0
1641865500000|2022-01-11 01:45:00|7229.9|7224.9|7227.9|7222.9|7232.3|7227.3|7226.8|7221.8|0
1641865800000|2022-01-11 01:50:00|7228.1|7223.1|7219.8|7214.8|7230.7|7225.7|7218.6|7213.6|0
1641866100000|2022-01-11 01:55:00|7220|7215|7223.5|7218.5|7225.8|7220.8|7219.3|7214.3|0
1641866400000|2022-01-11 02:00:00|7223.6|7218.6|7222.9|7217.9|7225.1|7220.1|7221.6|7216.6|0
1641866700000|2022-01-11 02:05:00|7223|7218|7234.5|7229.5|7236.7|7231.7|7223|7218|0
1641867000000|2022-01-11 02:10:00|7234.6|7229.6|7242.5|7237.5|7244.1|7239.1|7234|7229|0
1641867300000|2022-01-11 02:15:00|7242.4|7237.4|7241.3|7236.3|7244|7239|7240.3|7235.3|0
1641867600000|2022-01-11 02:20:00|7241.4|7236.4|7248|7243|7248.5|7243.5|7241.1|7236.1|0
1641867900000|2022-01-11 02:25:00|7247.7|7242.7|7244.8|7239.8|7248.1|7243.1|7244.4|7239.4|0
1641868200000|2022-01-11 02:30:00|7244.9|7239.9|7239.8|7234.8|7246.2|7241.2|7239.7|7234.7|0
1641868500000|2022-01-11 02:35:00|7240|7235|7238.3|7233.3|7240|7235|7236.3|7231.3|0
1641868800000|2022-01-11 02:40:00|7238.5|7233.5|7236.9|7231.9|7238.9|7233.9|7235.7|7230.7|0
1641869100000|2022-01-11 02:45:00|7237|7232|7239|7234|7242|7237|7236.9|7231.9|0
1641869400000|2022-01-11 02:50:00|7239.1|7234.1|7240.5|7235.5|7241.6|7236.6|7236.6|7231.6|0
1641869700000|2022-01-11 02:55:00|7240.4|7235.4|7242.5|7237.5|7244.7|7239.7|7240.1|7235.1|0
1641870000000|2022-01-11 03:00:00|7242.6|7237.6|7241.1|7236.1|7244.1|7239.1|7240.9|7235.9|0
1641870300000|2022-01-11 03:05:00|7241.2|7236.2|7238.3|7233.3|7241.8|7236.8|7238|7233|0
1641870600000|2022-01-11 03:10:00|7238.4|7233.4|7236.4|7231.4|7239.8|7234.8|7235.6|7230.6|0
1641870900000|2022-01-11 03:15:00|7236.5|7231.5|7241.2|7236.2|7241.2|7236.2|7235.9|7230.9|0
1641871200000|2022-01-11 03:20:00|7241.1|7236.1|7241|7236|7242.1|7237.1|7239.8|7234.8|0
1641871500000|2022-01-11 03:25:00|7241.1|7236.1|7239.3|7234.3|7241.8|7236.8|7238.8|7233.8|0
1641871800000|2022-01-11 03:30:00|7239.4|7234.4|7239.2|7234.2|7241.2|7236.2|7239|7234|0
1641872100000|2022-01-11 03:35:00|7239.3|7234.3|7238.3|7233.3|7240.4|7235.4|7237.1|7232.1|0
1641872400000|2022-01-11 03:40:00|7238.6|7233.6|7239.5|7234.5|7241.2|7236.2|7238.2|7233.2|0
1641872700000|2022-01-11 03:45:00|7239.4|7234.4|7237.9|7232.9|7239.6|7234.6|7235.8|7230.8|0
1641873000000|2022-01-11 03:50:00|7238|7233|7230.2|7225.2|7238.3|7233.3|7230.2|7225.2|0
1641873300000|2022-01-11 03:55:00|7230.4|7225.4|7232.9|7227.9|7233.8|7228.8|7230.3|7225.3|0
1641873600000|2022-01-11 04:00:00|7232.8|7227.8|7233|7228|7233.6|7228.6|7230.9|7225.9|0
1641873900000|2022-01-11 04:05:00|7233.1|7228.1|7230.4|7225.4|7234.7|7229.7|7230|7225|0
1641874200000|2022-01-11 04:10:00|7229.9|7224.9|7227|7222|7231|7226|7225.1|7220.1|0
1641874500000|2022-01-11 04:15:00|7226.9|7221.9|7228.1|7223.1|7229.7|7224.7|7226.9|7221.9|0
1641874800000|2022-01-11 04:20:00|7228.2|7223.2|7227|7222|7229.5|7224.5|7226.1|7221.1|0
1641875100000|2022-01-11 04:25:00|7226.8|7221.8|7227.2|7222.2|7228|7223|7225.8|7220.8|0
1641875400000|2022-01-11 04:30:00|7227.1|7222.1|7226|7221|7227.5|7222.5|7225.6|7220.6|0
1641875700000|2022-01-11 04:35:00|7226.3|7221.3|7227.8|7222.8|7227.9|7222.9|7221.4|7216.4|0
1641876000000|2022-01-11 04:40:00|7228|7223|7230.8|7225.8|7231.3|7226.3|7227.9|7222.9|0
1641876300000|2022-01-11 04:45:00|7230.9|7225.9|7231.5|7226.5|7231.6|7226.6|7229.7|7224.7|0
1641876600000|2022-01-11 04:50:00|7231.4|7226.4|7231|7226|7232.9|7227.9|7230.1|7225.1|0
1641876900000|2022-01-11 04:55:00|7231.1|7226.1|7229.1|7224.1|7231.1|7226.1|7227.5|7222.5|0
1641877200000|2022-01-11 05:00:00|7228.9|7223.9|7231.6|7226.6|7233.6|7228.6|7226.3|7221.3|0
1641877500000|2022-01-11 05:05:00|7231.5|7226.5|7230.6|7225.6|7236.2|7231.2|7230.6|7225.6|0
1641877800000|2022-01-11 05:10:00|7230.7|7225.7|7228.5|7223.5|7231.4|7226.4|7227.8|7222.8|0
1641878100000|2022-01-11 05:15:00|7228.3|7223.3|7227.2|7222.2|7229.9|7224.9|7225.6|7220.6|0
1641878400000|2022-01-11 05:20:00|7227.3|7222.3|7226.2|7221.2|7228.6|7223.6|7225.9|7220.9|0
1641878700000|2022-01-11 05:25:00|7226|7221|7230.3|7225.3|7234|7229|7225.9|7220.9|0
1641879000000|2022-01-11 05:30:00|7230.2|7225.2|7232.3|7227.3|7233|7228|7229.9|7224.9|0
1641879300000|2022-01-11 05:35:00|7232.2|7227.2|7228.1|7223.1|7234.5|7229.5|7227.7|7222.7|0
1641879600000|2022-01-11 05:40:00|7228.4|7223.4|7229.1|7224.1|7230.1|7225.1|7227.2|7222.2|0
1641879900000|2022-01-11 05:45:00|7228.9|7223.9|7227.4|7222.4|7229|7224|7226.6|7221.6|0
1641880200000|2022-01-11 05:50:00|7227.5|7222.5|7229|7224|7232.3|7227.3|7227.4|7222.4|0
1641880500000|2022-01-11 05:55:00|7229.1|7224.1|7230.2|7225.2|7231.7|7226.7|7229.1|7224.1|0
1641880800000|2022-01-11 06:00:00|7231.1|7226.1|7227.9|7222.9|7233.7|7228.7|7225.6|7220.6|0
1641881100000|2022-01-11 06:05:00|7227.8|7222.8|7226.7|7221.7|7229.1|7224.1|7225.4|7220.4|0
1641881400000|2022-01-11 06:10:00|7226.8|7221.8|7227.8|7222.8|7228.7|7223.7|7225.1|7220.1|0
1641881700000|2022-01-11 06:15:00|7227.7|7222.7|7226.9|7221.9|7228.8|7223.8|7226.2|7221.2|0
1641882000000|2022-01-11 06:20:00|7227.2|7222.2|7226.4|7221.4|7228.1|7223.1|7225.9|7220.9|0
1641882300000|2022-01-11 06:25:00|7226.5|7221.5|7219.9|7214.9|7226.8|7221.8|7219.7|7214.7|0
1641882600000|2022-01-11 06:30:00|7220|7215|7225|7220|7226.8|7221.8|7219.9|7214.9|0
1641882900000|2022-01-11 06:35:00|7225.3|7220.3|7221.4|7216.4|7229.6|7224.6|7221.3|7216.3|0
1641883200000|2022-01-11 06:40:00|7221.3|7216.3|7221.4|7216.4|7224.4|7219.4|7220.5|7215.5|0
1641883500000|2022-01-11 06:45:00|7221.5|7216.5|7223.3|7218.3|7224.4|7219.4|7221.1|7216.1|0
1641883800000|2022-01-11 06:50:00|7223.2|7218.2|7218.9|7213.9|7223.5|7218.5|7215.5|7210.5|0
1641884100000|2022-01-11 06:55:00|7218.8|7213.8|7227.7|7222.7|7227.9|7222.9|7218.8|7213.8|0
1641884400000|2022-01-11 07:00:00|7227.8|7222.8|7226.1|7221.1|7230.6|7225.6|7222.8|7217.8|0
1641884700000|2022-01-11 07:05:00|7225.7|7220.7|7231.1|7226.1|7231.7|7226.7|7224|7219|0
1641885000000|2022-01-11 07:10:00|7231.3|7226.3|7231.7|7226.7|7233.1|7228.1|7228.3|7223.3|0
1641885300000|2022-01-11 07:15:00|7231.6|7226.6|7240.2|7235.2|7240.3|7235.3|7231.3|7226.3|0
1641885600000|2022-01-11 07:20:00|7240.1|7235.1|7239.2|7234.2|7242.5|7237.5|7238.1|7233.1|0
1641885900000|2022-01-11 07:25:00|7239.3|7234.3|7244|7239|7246|7241|7238.9|7233.9|0
1641886200000|2022-01-11 07:30:00|7243.9|7238.9|7245.9|7240.9|7247.5|7242.5|7241.6|7236.6|0
1641886500000|2022-01-11 07:35:00|7245.7|7240.7|7242.2|7237.2|7246|7241|7241.4|7236.4|0
1641886800000|2022-01-11 07:40:00|7242.3|7237.3|7242|7237|7244.8|7239.8|7241.6|7236.6|0
1641887100000|2022-01-11 07:45:00|7241.9|7236.9|7246.5|7241.5|7248|7243|7238.4|7233.4|0
1641887400000|2022-01-11 07:50:00|7246.6|7241.6|7247.1|7242.1|7248.6|7243.6|7245.4|7240.4|0
1641887700000|2022-01-11 07:55:00|7246.9|7241.9|7249.2|7244.2|7250.8|7245.8|7245.6|7240.6|0
1641888000000|2022-01-11 08:00:00|7248.9|7243.9|7250.5|7245.5|7252.3|7247.3|7244.2|7239.2|0
1641888300000|2022-01-11 08:05:00|7250.3|7245.3|7236.7|7231.7|7252.6|7247.6|7235.9|7230.9|0
1641888600000|2022-01-11 08:10:00|7236.8|7231.8|7235.1|7230.1|7240.3|7235.3|7231.4|7226.4|0
1641888900000|2022-01-11 08:15:00|7234.7|7229.7|7243.7|7238.7|7246.3|7241.3|7231.7|7226.7|0
1641889200000|2022-01-11 08:20:00|7243.8|7238.8|7246.7|7241.7|7251|7246|7243.5|7238.5|0
1641889500000|2022-01-11 08:25:00|7246.6|7241.6|7241.1|7236.1|7247.8|7242.8|7235.4|7230.4|0
1641889800000|2022-01-11 08:30:00|7241.4|7236.4|7228.2|7223.2|7241.4|7236.4|7228|7223|0
1641890100000|2022-01-11 08:35:00|7228.3|7223.3|7234.7|7229.7|7236.8|7231.8|7227.9|7222.9|0
1641890400000|2022-01-11 08:40:00|7234.8|7229.8|7240.2|7235.2|7242|7237|7233.5|7228.5|0
1641890700000|2022-01-11 08:45:00|7240|7235|7237.3|7232.3|7241.3|7236.3|7234|7229|0
1641891000000|2022-01-11 08:50:00|7237.4|7232.4|7235.9|7230.9|7240.9|7235.9|7231.7|7226.7|0
1641891300000|2022-01-11 08:55:00|7235.8|7230.8|7238.9|7233.9|7239.3|7234.3|7232.4|7227.4|0
1641891600000|2022-01-11 09:00:00|7238.8|7233.8|7233.6|7230.6|7240.2|7237.2|7224.7|7221.7|0
1641891900000|2022-01-11 09:05:00|7234|7231|7231|7228|7234|7231|7228.8|7225.8|0
1641892200000|2022-01-11 09:10:00|7231.2|7228.2|7238.1|7235.1|7240.1|7237.1|7226.2|7223.2|0
1641892500000|2022-01-11 09:15:00|7238|7235|7250.6|7247.6|7251.5|7248.5|7226.9|7223.9|0
1641892800000|2022-01-11 09:20:00|7250.7|7247.7|7259.8|7256.8|7271.1|7268.1|7250.5|7247.5|0
1641893100000|2022-01-11 09:25:00|7259.4|7256.4|7255.5|7252.5|7271.1|7268.1|7254.8|7251.8|0
1641893400000|2022-01-11 09:30:00|7255.3|7252.3|7267.8|7264.8|7270.3|7267.3|7254.1|7251.1|0
1641893700000|2022-01-11 09:35:00|7269.2|7266.2|7277.2|7274.2|7277.5|7274.5|7267.4|7264.4|0
1641894000000|2022-01-11 09:40:00|7277.1|7274.1|7275.5|7272.5|7277.4|7274.4|7260.9|7257.9|0
1641894300000|2022-01-11 09:45:00|7270.8|7267.8|7280.4|7277.4|7280.4|7277.4|7269.6|7266.6|0
1641894600000|2022-01-11 09:50:00|7280.1|7277.1|7268.4|7265.4|7282.1|7279.1|7268.4|7265.4|0
1641894900000|2022-01-11 09:55:00|7268.6|7265.6|7276.1|7273.1|7277.6|7274.6|7264.7|7261.7|0
1641895200000|2022-01-11 10:00:00|7274.5|7271.5|7276.9|7273.9|7277|7274|7272.7|7269.7|0
1641895500000|2022-01-11 10:05:00|7277|7274|7278.2|7275.2|7280.2|7277.2|7275.8|7272.8|0
1641895800000|2022-01-11 10:10:00|7278|7275|7274.6|7271.6|7278|7275|7274|7271|0
1641896100000|2022-01-11 10:15:00|7274.2|7271.2|7273.3|7270.3|7274.9|7271.9|7272.2|7269.2|0
1641896400000|2022-01-11 10:20:00|7273.4|7270.4|7269.1|7266.1|7273.4|7270.4|7269.1|7266.1|0
1641896700000|2022-01-11 10:25:00|7269.8|7266.8|7268.8|7265.8|7271.6|7268.6|7268.8|7265.8|0
1641897000000|2022-01-11 10:30:00|7268|7265|7267.7|7264.7|7268.3|7265.3|7266.3|7263.3|0
1641897300000|2022-01-11 10:35:00|7267.8|7264.8|7267.5|7264.5|7269|7266|7264.2|7261.2|0
1641897600000|2022-01-11 10:40:00|7267.6|7264.6|7272.4|7269.4|7272.9|7269.9|7267.2|7264.2|0
1641897900000|2022-01-11 10:45:00|7272.2|7269.2|7273.4|7270.4|7273.6|7270.6|7271.8|7268.8|0
1641898200000|2022-01-11 10:50:00|7272.4|7269.4|7271.8|7268.8|7273|7270|7267.5|7264.5|0
1641898500000|2022-01-11 10:55:00|7271.7|7268.7|7271|7268|7272.1|7269.1|7269.5|7266.5|0
1641898800000|2022-01-11 11:00:00|7271.1|7268.1|7261.1|7258.1|7271.5|7268.5|7259.1|7256.1|0
1641899100000|2022-01-11 11:05:00|7260.8|7257.8|7261.4|7258.4|7261.4|7258.4|7253|7250|0
1641899400000|2022-01-11 11:10:00|7261.5|7258.5|7258.4|7255.4|7263.2|7260.2|7258.1|7255.1|0
1641899700000|2022-01-11 11:15:00|7258.3|7255.3|7257.8|7254.8|7260.2|7257.2|7255.9|7252.9|0
1641900000000|2022-01-11 11:20:00|7256.5|7253.5|7258.7|7255.7|7260.5|7257.5|7255.2|7252.2|0
1641900300000|2022-01-11 11:25:00|7257.6|7254.6|7255.8|7252.8|7259.2|7256.2|7254.8|7251.8|0
1641900600000|2022-01-11 11:30:00|7255.9|7252.9|7256|7253|7258.4|7255.4|7253|7250|0
1641900900000|2022-01-11 11:35:00|7255|7252|7259|7256|7259.3|7256.3|7255|7252|0
1641901200000|2022-01-11 11:40:00|7259.3|7256.3|7256.7|7253.7|7260|7257|7254.5|7251.5|0
1641901500000|2022-01-11 11:45:00|7256.8|7253.8|7257.9|7254.9|7259.5|7256.5|7255.4|7252.4|0
1641901800000|2022-01-11 11:50:00|7258|7255|7261.2|7258.2|7262|7259|7257.6|7254.6|0
1641902100000|2022-01-11 11:55:00|7261.4|7258.4|7257.3|7254.3|7262|7259|7256.7|7253.7|0
1641902400000|2022-01-11 12:00:00|7257.1|7254.1|7256|7253|7261.3|7258.3|7255.2|7252.2|0
1641902700000|2022-01-11 12:05:00|7256.2|7253.2|7262|7259|7262|7259|7255.8|7252.8|0
1641903000000|2022-01-11 12:10:00|7261.9|7258.9|7261.6|7258.6|7262.7|7259.7|7259.3|7256.3|0
1641903300000|2022-01-11 12:15:00|7261.5|7258.5|7257.3|7254.3|7261.7|7258.7|7257.2|7254.2|0
1641903600000|2022-01-11 12:20:00|7257.2|7254.2|7260.9|7257.9|7261|7258|7257.2|7254.2|0
1641903900000|2022-01-11 12:25:00|7260.7|7257.7|7261.3|7258.3|7261.4|7258.4|7260.3|7257.3|0
1641904200000|2022-01-11 12:30:00|7261.2|7258.2|7262.6|7259.6|7264.8|7261.8|7260.8|7257.8|0
1641904500000|2022-01-11 12:35:00|7262.7|7259.7|7260.1|7257.1|7264.2|7261.2|7259.8|7256.8|0
1641904800000|2022-01-11 12:40:00|7260.3|7257.3|7260.8|7257.8|7262.1|7259.1|7259.5|7256.5|0
1641905100000|2022-01-11 12:45:00|7260.7|7257.7|7255.3|7252.3|7260.8|7257.8|7254.1|7251.1|0
1641905400000|2022-01-11 12:50:00|7255.2|7252.2|7253.9|7250.9|7258.3|7255.3|7253.9|7250.9|0
1641905700000|2022-01-11 12:55:00|7254|7251|7248.5|7245.5|7255.6|7252.6|7248.4|7245.4|0
1641906000000|2022-01-11 13:00:00|7249|7246|7251.8|7248.8|7251.9|7248.9|7245.9|7242.9|0
1641906300000|2022-01-11 13:05:00|7251.7|7248.7|7252.9|7249.9|7253.8|7250.8|7251.1|7248.1|0
1641906600000|2022-01-11 13:10:00|7252.7|7249.7|7249.9|7246.9|7252.8|7249.8|7249.7|7246.7|0
1641906900000|2022-01-11 13:15:00|7250|7247|7248.3|7245.3|7251.1|7248.1|7247.9|7244.9|0
1641907200000|2022-01-11 13:20:00|7248.4|7245.4|7244.4|7241.4|7248.7|7245.7|7243.7|7240.7|0
1641907500000|2022-01-11 13:25:00|7244.5|7241.5|7247.4|7244.4|7248.5|7245.5|7244.5|7241.5|0
1641907800000|2022-01-11 13:30:00|7247.3|7244.3|7251.5|7248.5|7251.7|7248.7|7246.9|7243.9|0
1641908100000|2022-01-11 13:35:00|7251.6|7248.6|7242.4|7239.4|7251.9|7248.9|7241.9|7238.9|0
1641908400000|2022-01-11 13:40:00|7242.3|7239.3|7224.9|7221.9|7242.3|7239.3|7224.8|7221.8|0
1641908700000|2022-01-11 13:45:00|7225.2|7222.2|7228.2|7225.2|7233.4|7230.4|7225.2|7222.2|0
1641909000000|2022-01-11 13:50:00|7227.7|7224.7|7219.4|7216.4|7227.8|7224.8|7217.3|7214.3|0
1641909300000|2022-01-11 13:55:00|7219.5|7216.5|7215|7212|7219.6|7216.6|7214.7|7211.7|0
1641909600000|2022-01-11 14:00:00|7215.1|7212.1|7202.2|7199.2|7215.1|7212.1|7201.5|7198.5|0
1641909900000|2022-01-11 14:05:00|7202.1|7199.1|7208.1|7205.1|7208.6|7205.6|7196.6|7193.6|0
1641910200000|2022-01-11 14:10:00|7207.9|7204.9|7204|7201|7208.1|7205.1|7199.8|7196.8|0
1641910500000|2022-01-11 14:15:00|7204.3|7201.3|7194.9|7191.9|7204.3|7201.3|7190.5|7187.5|0
1641910800000|2022-01-11 14:20:00|7194.6|7191.6|7204.5|7201.5|7205.8|7202.8|7194.5|7191.5|0
1641911100000|2022-01-11 14:25:00|7209|7206|7206.3|7203.3|7213.9|7210.9|7203.3|7200.3|0
1641911400000|2022-01-11 14:30:00|7206.1|7203.1|7216.5|7214.7|7218.7|7216.9|7163.4|7161.6|0
1641911700000|2022-01-11 14:35:00|7216.2|7214.4|7231.9|7230.1|7242.2|7240.4|7212.3|7210.5|0
1641912000000|2022-01-11 14:40:00|7235.6|7233.8|7215.3|7213.5|7238.3|7236.5|7197.2|7195.4|0
1641912300000|2022-01-11 14:45:00|7214.7|7212.9|7216.7|7214.9|7234.6|7232.8|7206.8|7205|0
1641912600000|2022-01-11 14:50:00|7215.3|7213.5|7222.8|7221|7248.8|7247|7206.4|7204.6|0
1641912900000|2022-01-11 14:55:00|7221.9|7220.1|7237.9|7236.1|7242.2|7240.4|7211|7209.2|0
1641913200000|2022-01-11 15:00:00|7239|7237.2|7277.1|7275.3|7277.4|7275.6|7231.9|7230.1|0
1641913500000|2022-01-11 15:05:00|7277.5|7275.7|7276.7|7274.9|7296.1|7294.3|7276|7274.2|0
1641913800000|2022-01-11 15:10:00|7276.2|7274.4|7280|7278.2|7299.5|7297.7|7275|7273.2|0
1641914100000|2022-01-11 15:15:00|7280.1|7278.3|7269.6|7267.8|7287.4|7285.6|7249.1|7247.3|0
1641914400000|2022-01-11 15:20:00|7268.9|7267.1|7265.9|7264.1|7276.5|7274.7|7260.5|7258.7|0
1641914700000|2022-01-11 15:25:00|7265.7|7263.9|7270.7|7268.9|7276.7|7274.9|7258.7|7256.9|0
1641915000000|2022-01-11 15:30:00|7271|7269.2|7247.6|7245.8|7292.6|7290.8|7247.6|7245.8|0
1641915300000|2022-01-11 15:35:00|7248.1|7246.3|7249.5|7247.7|7255.5|7253.7|7242.1|7240.3|0
1641915600000|2022-01-11 15:40:00|7250.3|7248.5|7219.8|7218|7250.3|7248.5|7215.4|7213.6|0
1641915900000|2022-01-11 15:45:00|7218.3|7216.5|7222.8|7221|7239.2|7237.4|7215.4|7213.6|0
1641916200000|2022-01-11 15:50:00|7224.5|7222.7|7229.5|7227.7|7229.5|7227.7|7217.4|7215.6|0
1641916500000|2022-01-11 15:55:00|7229.4|7227.6|7242.6|7240.8|7243.7|7241.9|7220.8|7219|0
1641916800000|2022-01-11 16:00:00|7243|7241.2|7277.7|7275.9|7283.1|7281.3|7243|7241.2|0
1641917100000|2022-01-11 16:05:00|7277.6|7275.8|7275.3|7273.5|7291|7289.2|7272.8|7271|0
1641917400000|2022-01-11 16:10:00|7275.6|7273.8|7306.8|7305|7306.9|7305.1|7275.6|7273.8|0
1641917700000|2022-01-11 16:15:00|7306.5|7304.7|7323.1|7321.3|7326.7|7324.9|7301.7|7299.9|0
1641918000000|2022-01-11 16:20:00|7323.8|7322|7310.9|7309.1|7325|7323.2|7302.6|7300.8|0
1641918300000|2022-01-11 16:25:00|7310.2|7308.4|7320.6|7318.8|7321.8|7320|7307.3|7305.5|0
1641918600000|2022-01-11 16:30:00|7321.2|7319.4|7313.9|7312.1|7321.2|7319.4|7308.1|7306.3|0
1641918900000|2022-01-11 16:35:00|7315|7313.2|7335|7333.2|7336.7|7334.9|7313.8|7312|0
1641919200000|2022-01-11 16:40:00|7335.5|7333.7|7341|7339.2|7351.3|7349.5|7333.1|7331.3|0
1641919500000|2022-01-11 16:45:00|7341.1|7339.3|7328.1|7326.3|7341.9|7340.1|7324.6|7322.8|0
1641919800000|2022-01-11 16:50:00|7327.7|7325.9|7345.3|7343.5|7347.8|7346|7327.7|7325.9|0
1641920100000|2022-01-11 16:55:00|7345.1|7343.3|7343.4|7341.6|7345.1|7343.3|7335.9|7334.1|0
1641920400000|2022-01-11 17:00:00|7344.9|7343.1|7337.2|7335.4|7348.9|7347.1|7332.9|7331.1|0
1641920700000|2022-01-11 17:05:00|7338.5|7336.7|7341|7339.2|7341.5|7339.7|7331.3|7329.5|0
1641921000000|2022-01-11 17:10:00|7341.1|7339.3|7343.2|7341.4|7347.2|7345.4|7339.9|7338.1|0
1641921300000|2022-01-11 17:15:00|7343.1|7341.3|7334|7332.2|7347.3|7345.5|7330|7328.2|0
1641921600000|2022-01-11 17:20:00|7334.3|7332.5|7328.8|7327|7337.2|7335.4|7322.7|7320.9|0
1641921900000|2022-01-11 17:25:00|7328.7|7326.9|7302.2|7300.4|7329.4|7327.6|7298.2|7296.4|0
1641922200000|2022-01-11 17:30:00|7302.9|7301.1|7304.8|7303|7310.9|7309.1|7297.7|7295.9|0
1641922500000|2022-01-11 17:35:00|7304.9|7303.1|7306.9|7305.1|7315.1|7313.3|7300.9|7299.1|0
1641922800000|2022-01-11 17:40:00|7306.1|7304.3|7320.5|7318.7|7320.7|7318.9|7301.5|7299.7|0
1641923100000|2022-01-11 17:45:00|7320.2|7318.4|7310.8|7309|7321.7|7319.9|7310.4|7308.6|0
1641923400000|2022-01-11 17:50:00|7311.2|7309.4|7325.6|7323.8|7325.6|7323.8|7310.7|7308.9|0
1641923700000|2022-01-11 17:55:00|7325.5|7323.7|7316.5|7314.7|7325.5|7323.7|7311.5|7309.7|0
1641924000000|2022-01-11 18:00:00|7316.6|7314.8|7304.2|7302.4|7317|7315.2|7300.3|7298.5|0
1641924300000|2022-01-11 18:05:00|7304.1|7302.3|7300.6|7298.8|7305.2|7303.4|7290|7288.2|0
1641924600000|2022-01-11 18:10:00|7300.8|7299|7313.1|7311.3|7314.5|7312.7|7300.7|7298.9|0
1641924900000|2022-01-11 18:15:00|7313.2|7311.4|7323.4|7321.6|7323.4|7321.6|7309.4|7307.6|0
1641925200000|2022-01-11 18:20:00|7323.5|7321.7|7327.1|7325.3|7334|7332.2|7322.7|7320.9|0
1641925500000|2022-01-11 18:25:00|7326.6|7324.8|7318.4|7316.6|7326.7|7324.9|7318.1|7316.3|0
1641925800000|2022-01-11 18:30:00|7318.5|7316.7|7323.7|7321.9|7324.4|7322.6|7316.2|7314.4|0
1641926100000|2022-01-11 18:35:00|7323.9|7322.1|7320.9|7319.1|7325.2|7323.4|7318.2|7316.4|0
1641926400000|2022-01-11 18:40:00|7321.1|7319.3|7323.2|7321.4|7325.6|7323.8|7317.5|7315.7|0
1641926700000|2022-01-11 18:45:00|7323.3|7321.5|7318.5|7316.7|7329.2|7327.4|7315.4|7313.6|0
1641927000000|2022-01-11 18:50:00|7319.1|7317.3|7321.8|7320|7322.9|7321.1|7317.6|7315.8|0
1641927300000|2022-01-11 18:55:00|7322.2|7320.4|7329.4|7327.6|7329.7|7327.9|7321.6|7319.8|0
1641927600000|2022-01-11 19:00:00|7329.3|7327.5|7329.4|7327.6|7332|7330.2|7320.7|7318.9|0
1641927900000|2022-01-11 19:05:00|7329.6|7327.8|7320.4|7318.6|7331.1|7329.3|7315.8|7314|0
1641928200000|2022-01-11 19:10:00|7320.5|7318.7|7321.9|7320.1|7325.8|7324|7315.7|7313.9|0
1641928500000|2022-01-11 19:15:00|7322.4|7320.6|7327.5|7325.7|7329.8|7328|7320|7318.2|0
1641928800000|2022-01-11 19:20:00|7327.4|7325.6|7323.6|7321.8|7328.2|7326.4|7317.5|7315.7|0
1641929100000|2022-01-11 19:25:00|7323.9|7322.1|7320.1|7318.3|7324.1|7322.3|7317.8|7316|0
1641929400000|2022-01-11 19:30:00|7320|7318.2|7305.3|7303.5|7320.3|7318.5|7300.2|7298.4|0
1641929700000|2022-01-11 19:35:00|7305.4|7303.6|7316.8|7315|7318|7316.2|7301.3|7299.5|0
1641930000000|2022-01-11 19:40:00|7316.6|7314.8|7324.2|7322.4|7324.4|7322.6|7315.2|7313.4|0
1641930300000|2022-01-11 19:45:00|7324.7|7322.9|7332.1|7330.3|7332.9|7331.1|7321.4|7319.6|0
1641930600000|2022-01-11 19:50:00|7331.7|7329.9|7334.1|7332.3|7335.5|7333.7|7329.5|7327.7|0
1641930900000|2022-01-11 19:55:00|7334|7332.2|7329.8|7328|7343.3|7341.5|7328.9|7327.1|0
1641931200000|2022-01-11 20:00:00|7331.3|7329.5|7328.6|7326.8|7337.6|7335.8|7324.8|7323|0
1641931500000|2022-01-11 20:05:00|7328.7|7326.9|7332.9|7331.1|7337.9|7336.1|7327.4|7325.6|0
1641931800000|2022-01-11 20:10:00|7333.4|7331.6|7333.2|7331.4|7333.4|7331.6|7323|7321.2|0
1641932100000|2022-01-11 20:15:00|7333.3|7331.5|7326.5|7324.7|7338.9|7337.1|7323.3|7321.5|0
1641932400000|2022-01-11 20:20:00|7326.7|7324.9|7323.9|7322.1|7333.8|7332|7323.4|7321.6|0
1641932700000|2022-01-11 20:25:00|7323.6|7321.8|7329.7|7327.9|7330.9|7329.1|7321.9|7320.1|0
1641933000000|2022-01-11 20:30:00|7328.4|7326.6|7327.6|7325.8|7335.7|7333.9|7326.2|7324.4|0
1641933300000|2022-01-11 20:35:00|7327.4|7325.6|7323.4|7321.6|7334.3|7332.5|7322.1|7320.3|0
1641933600000|2022-01-11 20:40:00|7323|7321.2|7326.1|7324.3|7326.1|7324.3|7319.8|7318|0
1641933900000|2022-01-11 20:45:00|7326.6|7324.8|7323.6|7321.8|7328.5|7326.7|7322.1|7320.3|0
1641934200000|2022-01-11 20:50:00|7321.6|7319.8|7325.3|7323.5|7327.1|7325.3|7315.2|7313.4|0
1641934500000|2022-01-11 20:55:00|7325.6|7323.8|7337.4|7335.6|7338.5|7336.7|7324.9|7323.1|0
1641934800000|2022-01-11 21:00:00|7338|7335|7340.5|7337.5|7341.2|7338.2|7334.4|7331.4|0
1641935100000|2022-01-11 21:05:00|7340.6|7337.6|7339|7336|7341.1|7338.1|7339|7336|0
1641935400000|2022-01-11 21:10:00|7339.1|7336.1|7337.5|7334.5|7339.4|7336.4|7337|7334|0
1641935700000|2022-01-11 21:15:00|7337.8|7334.8|7336.3|7333.3|7338.2|7335.2|7335.5|7332.5|0
1641936000000|2022-01-11 21:20:00|7335.9|7332.9|7336.4|7333.4|7336.9|7333.9|7335.3|7332.3|0
1641936300000|2022-01-11 21:25:00|7336.1|7333.1|7335.9|7332.9|7336.3|7333.3|7335.4|7332.4|0
1641936600000|2022-01-11 21:30:00|7335.8|7332.8|7336.6|7333.6|7337.1|7334.1|7335.8|7332.8|0
1641936900000|2022-01-11 21:35:00|7336.5|7333.5|7337.9|7334.9|7338.1|7335.1|7336.5|7333.5|0
1641937200000|2022-01-11 21:40:00|7338|7335|7337.8|7334.8|7338.4|7335.4|7336.8|7333.8|0
1641937500000|2022-01-11 21:45:00|7337.7|7334.7|7337.4|7334.4|7338.1|7335.1|7337.2|7334.2|0
1641937800000|2022-01-11 21:50:00|7337.5|7334.5|7337.3|7334.3|7337.9|7334.9|7337.2|7334.2|0
1641938100000|2022-01-11 21:55:00|7337.2|7334.2|7337.1|7334.1|7337.4|7334.4|7336.8|7333.8|0
1641938400000|2022-01-11 22:00:00|7336.9|7333.9|7337.6|7334.6|7337.6|7334.6|7336.9|7333.9|0
1641938700000|2022-01-11 22:05:00|7337.4|7334.4|7337.2|7334.2|7337.9|7334.9|7337.2|7334.2|0
1641939000000|2022-01-11 22:10:00|7337.5|7334.5|7337.8|7334.8|7337.8|7334.8|7336.8|7333.8|0
1641939300000|2022-01-11 22:15:00|7337.5|7334.5|7337.3|7334.3|7337.6|7334.6|7337.2|7334.2|0
1641939600000|2022-01-11 22:20:00|7337.1|7334.1|7337|7334|7337.5|7334.5|7336.7|7333.7|0
1641939900000|2022-01-11 22:25:00|7336.9|7333.9|7337.1|7334.1|7337.1|7334.1|7335.5|7332.5|0
1641940200000|2022-01-11 22:30:00|7336|7333|7337.3|7334.3|7337.4|7334.4|7335.6|7332.6|0
1641940500000|2022-01-11 22:35:00|7337.4|7334.4|7336.9|7333.9|7337.8|7334.8|7336.9|7333.9|0
1641940800000|2022-01-11 22:40:00|7337.2|7334.2|7336.9|7333.9|7337.5|7334.5|7336.7|7333.7|0
1641941100000|2022-01-11 22:45:00|7337|7334|7337.5|7334.5|7337.5|7334.5|7337|7334|0
1641941400000|2022-01-11 22:50:00|7337.6|7334.6|7337.8|7334.8|7337.9|7334.9|7337.4|7334.4|0
1641941700000|2022-01-11 22:55:00|7337.6|7334.6|7336.6|7333.6|7337.6|7334.6|7336.6|7333.6|0
1641942000000|2022-01-11 23:00:00|7336.7|7333.7|7337.4|7334.4|7337.6|7334.6|7336.5|7333.5|0
1641942300000|2022-01-11 23:05:00|7337.3|7334.3|7338|7335|7338.4|7335.4|7337.3|7334.3|0
1641942600000|2022-01-11 23:10:00|7338.1|7335.1|7337.5|7334.5|7338.6|7335.6|7337.5|7334.5|0
1641942900000|2022-01-11 23:15:00|7337.6|7334.6|7337.1|7334.1|7337.9|7334.9|7336.9|7333.9|0
1641943200000|2022-01-11 23:20:00|7336.9|7333.9|7336.9|7333.9|7337.9|7334.9|7336.8|7333.8|0
1641943500000|2022-01-11 23:25:00|7336.8|7333.8|7336.8|7333.8|7337.2|7334.2|7336.4|7333.4|0
1641943800000|2022-01-11 23:30:00|7336.9|7333.9|7336.2|7333.2|7337.3|7334.3|7336|7333|0
1641944100000|2022-01-11 23:35:00|7336.3|7333.3|7335.2|7332.2|7336.4|7333.4|7335|7332|0
1641944400000|2022-01-11 23:40:00|7335.1|7332.1|7334.8|7331.8|7335.3|7332.3|7334.3|7331.3|0
1641944700000|2022-01-11 23:45:00|7335.2|7332.2|7337.3|7334.3|7337.3|7334.3|7335.2|7332.2|0
1641945000000|2022-01-11 23:50:00|7337.4|7334.4|7336.9|7333.9|7337.4|7334.4|7336.2|7333.2|0
1641945300000|2022-01-11 23:55:00|7337.2|7334.2|7337|7334|7337.7|7334.7|7336.5|7333.5|0
1641945600000|2022-01-12 00:00:00|7336.9|7333.9|7336.4|7333.4|7337|7334|7336.2|7333.2|0
1641945900000|2022-01-12 00:05:00|7336.3|7333.3|7337.3|7334.3|7337.3|7334.3|7336|7333|0
1641946200000|2022-01-12 00:10:00|7337.2|7334.2|7337|7334|7337.4|7334.4|7336.9|7333.9|0
1641946500000|2022-01-12 00:15:00|7336.9|7333.9|7339.1|7336.1|7339.3|7336.3|7336.9|7333.9|0
1641946800000|2022-01-12 00:20:00|7339|7336|7338.4|7335.4|7340|7337|7338.3|7335.3|0
1641947100000|2022-01-12 00:25:00|7338.6|7335.6|7340.1|7337.1|7340.2|7337.2|7338.5|7335.5|0
1641947400000|2022-01-12 00:30:00|7340.2|7337.2|7341|7338|7341|7338|7340.1|7337.1|0
1641947700000|2022-01-12 00:35:00|7340.9|7337.9|7340.7|7337.7|7341.3|7338.3|7340.2|7337.2|0
1641948000000|2022-01-12 00:40:00|7340.8|7337.8|7340.8|7337.8|7341.5|7338.5|7340.5|7337.5|0
1641948300000|2022-01-12 00:45:00|7340.7|7337.7|7340.2|7337.2|7341.1|7338.1|7339.6|7336.6|0
1641948600000|2022-01-12 00:50:00|7340.3|7337.3|7340.3|7337.3|7340.8|7337.8|7340.1|7337.1|0
1641948900000|2022-01-12 00:55:00|7340.2|7337.2|7339.1|7334.1|7340.6|7337.6|7338.3|7334.1|0
1641949200000|2022-01-12 01:00:00|7339|7334|7337.9|7332.9|7339.8|7334.8|7336.4|7331.4|0
1641949500000|2022-01-12 01:05:00|7338|7333|7338.3|7333.3|7339.3|7334.3|7336.6|7331.6|0
1641949800000|2022-01-12 01:10:00|7338.4|7333.4|7337.6|7332.6|7338.9|7333.9|7336.4|7331.4|0
1641950100000|2022-01-12 01:15:00|7337.4|7332.4|7333|7328|7337.5|7332.5|7332.9|7327.9|0
1641950400000|2022-01-12 01:20:00|7332.9|7327.9|7334.5|7329.5|7335.1|7330.1|7332.4|7327.4|0
1641950700000|2022-01-12 01:25:00|7334.6|7329.6|7334.5|7329.5|7335.2|7330.2|7334.1|7329.1|0
1641951000000|2022-01-12 01:30:00|7334.4|7329.4|7333.5|7328.5|7336.2|7331.2|7333.2|7328.2|0
1641951300000|2022-01-12 01:35:00|7333.6|7328.6|7335.3|7330.3|7335.9|7330.9|7333.4|7328.4|0
1641951600000|2022-01-12 01:40:00|7335.6|7330.6|7333.8|7328.8|7339.2|7334.2|7333.2|7328.2|0
1641951900000|2022-01-12 01:45:00|7333.7|7328.7|7330|7325|7335.4|7330.4|7327|7322|0
1641952200000|2022-01-12 01:50:00|7330.1|7325.1|7330.2|7325.2|7331.5|7326.5|7328.4|7323.4|0
1641952500000|2022-01-12 01:55:00|7330.1|7325.1|7332.8|7327.8|7333.6|7328.6|7329.6|7324.6|0
1641952800000|2022-01-12 02:00:00|7333|7328|7339.4|7334.4|7340|7335|7332.4|7327.4|0
1641953100000|2022-01-12 02:05:00|7339.3|7334.3|7336.4|7331.4|7340.2|7335.2|7335.8|7330.8|0
1641953400000|2022-01-12 02:10:00|7336.5|7331.5|7336.6|7331.6|7337.8|7332.8|7334.9|7329.9|0
1641953700000|2022-01-12 02:15:00|7336.8|7331.8|7339.9|7334.9|7340.4|7335.4|7336.1|7331.1|0
1641954000000|2022-01-12 02:20:00|7339.8|7334.8|7340.8|7335.8|7341.7|7336.7|7338.8|7333.8|0
1641954300000|2022-01-12 02:25:00|7340.9|7335.9|7340.5|7335.5|7341.6|7336.6|7339|7334|0
1641954600000|2022-01-12 02:30:00|7340.4|7335.4|7338.2|7333.2|7340.7|7335.7|7336|7331|0
1641954900000|2022-01-12 02:35:00|7338.1|7333.1|7338.7|7333.7|7338.9|7333.9|7337.2|7332.2|0
1641955200000|2022-01-12 02:40:00|7338.8|7333.8|7338.7|7333.7|7339.6|7334.6|7338.1|7333.1|0
1641955500000|2022-01-12 02:45:00|7338.8|7333.8|7337|7332|7339|7334|7336.4|7331.4|0
1641955800000|2022-01-12 02:50:00|7337.1|7332.1|7337|7332|7337.6|7332.6|7334.5|7329.5|0
1641956100000|2022-01-12 02:55:00|7337.1|7332.1|7337|7332|7338.8|7333.8|7336.6|7331.6|0
1641956400000|2022-01-12 03:00:00|7337.1|7332.1|7337.8|7332.8|7339|7334|7336.8|7331.8|0
1641956700000|2022-01-12 03:05:00|7337.9|7332.9|7338.7|7333.7|7339.1|7334.1|7337.3|7332.3|0
1641957000000|2022-01-12 03:10:00|7338.3|7333.3|7336.8|7331.8|7339.2|7334.2|7336.8|7331.8|0
1641957300000|2022-01-12 03:15:00|7336.9|7331.9|7338.1|7333.1|7338.6|7333.6|7336.7|7331.7|0
1641957600000|2022-01-12 03:20:00|7338|7333|7338|7333|7339.1|7334.1|7336.8|7331.8|0
1641957900000|2022-01-12 03:25:00|7337.9|7332.9|7338.1|7333.1|7339.5|7334.5|7337.5|7332.5|0
1641958200000|2022-01-12 03:30:00|7338.2|7333.2|7339.9|7334.9|7341.2|7336.2|7338.2|7333.2|0
1641958500000|2022-01-12 03:35:00|7339.8|7334.8|7339.7|7334.7|7341.5|7336.5|7339.1|7334.1|0
1641958800000|2022-01-12 03:40:00|7339.6|7334.6|7338.9|7333.9|7340.2|7335.2|7338.8|7333.8|0
1641959100000|2022-01-12 03:45:00|7338.8|7333.8|7337.8|7332.8|7339.5|7334.5|7337.4|7332.4|0
1641959400000|2022-01-12 03:50:00|7337.9|7332.9|7339.2|7334.2|7339.5|7334.5|7337.8|7332.8|0
1641959700000|2022-01-12 03:55:00|7339.3|7334.3|7339.7|7334.7|7340|7335|7339|7334|0
1641960000000|2022-01-12 04:00:00|7339.8|7334.8|7341.1|7336.1|7341.5|7336.5|7339.5|7334.5|0
1641960300000|2022-01-12 04:05:00|7341|7336|7340.9|7335.9|7341.3|7336.3|7340.1|7335.1|0
1641960600000|2022-01-12 04:10:00|7340.8|7335.8|7340.4|7335.4|7340.8|7335.8|7339.4|7334.4|0
1641960900000|2022-01-12 04:15:00|7340.3|7335.3|7339.5|7334.5|7340.4|7335.4|7338.8|7333.8|0
1641961200000|2022-01-12 04:20:00|7339.4|7334.4|7339.3|7334.3|7339.9|7334.9|7338.7|7333.7|0
1641961500000|2022-01-12 04:25:00|7339.4|7334.4|7339|7334|7339.4|7334.4|7338.3|7333.3|0
1641961800000|2022-01-12 04:30:00|7338.8|7333.8|7338.2|7333.2|7339.1|7334.1|7338.1|7333.1|0
1641962100000|2022-01-12 04:35:00|7338.1|7333.1|7338.4|7333.4|7339.1|7334.1|7338|7333|0
1641962400000|2022-01-12 04:40:00|7338.5|7333.5|7339.9|7334.9|7340.6|7335.6|7338.5|7333.5|0
1641962700000|2022-01-12 04:45:00|7339.8|7334.8|7339.7|7334.7|7340.4|7335.4|7339.4|7334.4|0
1641963000000|2022-01-12 04:50:00|7339.8|7334.8|7339.6|7334.6|7340.8|7335.8|7339.1|7334.1|0
1641963300000|2022-01-12 04:55:00|7339.7|7334.7|7340.1|7335.1|7340.6|7335.6|7339.1|7334.1|0
1641963600000|2022-01-12 05:00:00|7340.3|7335.3|7341.4|7336.4|7341.7|7336.7|7339.8|7334.8|0
1641963900000|2022-01-12 05:05:00|7341.3|7336.3|7341.7|7336.7|7342.4|7337.4|7340.3|7335.3|0
1641964200000|2022-01-12 05:10:00|7341.8|7336.8|7343.1|7338.1|7344.6|7339.6|7341.6|7336.6|0
1641964500000|2022-01-12 05:15:00|7343|7338|7341.5|7336.5|7343.1|7338.1|7341.4|7336.4|0
1641964800000|2022-01-12 05:20:00|7341.6|7336.6|7342.7|7337.7|7343.3|7338.3|7341.5|7336.5|0
1641965100000|2022-01-12 05:25:00|7342.8|7337.8|7342.9|7337.9|7343.1|7338.1|7341.6|7336.6|0
1641965400000|2022-01-12 05:30:00|7343.1|7338.1|7343.4|7338.4|7343.6|7338.6|7342.3|7337.3|0
1641965700000|2022-01-12 05:35:00|7343.8|7338.8|7349.2|7344.2|7350.8|7345.8|7343.3|7338.3|0
1641966000000|2022-01-12 05:40:00|7349.5|7344.5|7357|7352|7357.2|7352.2|7349.5|7344.5|0
1641966300000|2022-01-12 05:45:00|7356.9|7351.9|7368.9|7363.9|7369.3|7364.3|7355.4|7350.4|0
1641966600000|2022-01-12 05:50:00|7368.8|7363.8|7373.2|7368.2|7374.7|7369.7|7368.2|7363.2|0
1641966900000|2022-01-12 05:55:00|7373.1|7368.1|7377.7|7372.7|7378.3|7373.3|7373|7368|0
1641967200000|2022-01-12 06:00:00|7378|7373|7382.1|7377.1|7383.4|7378.4|7377.1|7372.1|0
1641967500000|2022-01-12 06:05:00|7381.9|7376.9|7381.4|7376.4|7382.8|7377.8|7379.3|7374.3|0
1641967800000|2022-01-12 06:10:00|7381.5|7376.5|7379.6|7374.6|7382.8|7377.8|7378.5|7373.5|0
1641968100000|2022-01-12 06:15:00|7379.4|7374.4|7373.6|7368.6|7379.6|7374.6|7372.9|7367.9|0
1641968400000|2022-01-12 06:20:00|7373.7|7368.7|7375.4|7370.4|7375.5|7370.5|7371.8|7366.8|0
1641968700000|2022-01-12 06:25:00|7375.5|7370.5|7370.8|7365.8|7376.5|7371.5|7369|7364|0
1641969000000|2022-01-12 06:30:00|7370.7|7365.7|7372.6|7367.6|7372.7|7367.7|7370.2|7365.2|0
1641969300000|2022-01-12 06:35:00|7372.5|7367.5|7372.5|7367.5|7372.7|7367.7|7370.8|7365.8|0
1641969600000|2022-01-12 06:40:00|7372.4|7367.4|7375|7370|7375.9|7370.9|7372.3|7367.3|0
1641969900000|2022-01-12 06:45:00|7375.1|7370.1|7374.2|7369.2|7375.8|7370.8|7373.3|7368.3|0
1641970200000|2022-01-12 06:50:00|7374.1|7369.1|7372.3|7367.3|7374.5|7369.5|7370.4|7365.4|0
1641970500000|2022-01-12 06:55:00|7372.4|7367.4|7370.9|7365.9|7372.4|7367.4|7370.4|7365.4|0
1641970800000|2022-01-12 07:00:00|7370.6|7365.6|7368.1|7363.1|7370.8|7365.8|7366|7361|0
1641971100000|2022-01-12 07:05:00|7368.2|7363.2|7366.7|7361.7|7370|7365|7366.4|7361.4|0
1641971400000|2022-01-12 07:10:00|7366.6|7361.6|7366.7|7361.7|7367.9|7362.9|7364.5|7359.5|0
1641971700000|2022-01-12 07:15:00|7366.6|7361.6|7368.7|7363.7|7368.9|7363.9|7366|7361|0
1641972000000|2022-01-12 07:20:00|7368.3|7363.3|7367.8|7362.8|7370.1|7365.1|7366.4|7361.4|0
1641972300000|2022-01-12 07:25:00|7367.9|7362.9|7363.5|7358.5|7368.4|7363.4|7359.7|7354.7|0
1641972600000|2022-01-12 07:30:00|7363.4|7358.4|7371.1|7366.1|7372.3|7367.3|7363.4|7358.4|0
1641972900000|2022-01-12 07:35:00|7371.2|7366.2|7375.7|7370.7|7376.6|7371.6|7369.5|7364.5|0
1641973200000|2022-01-12 07:40:00|7375.9|7370.9|7379.7|7374.7|7380.5|7375.5|7374.5|7369.5|0
1641973500000|2022-01-12 07:45:00|7379.9|7374.9|7382|7377|7382.2|7377.2|7379.7|7374.7|0
1641973800000|2022-01-12 07:50:00|7381.9|7376.9|7375.1|7370.1|7382.3|7377.3|7374.8|7369.8|0
1641974100000|2022-01-12 07:55:00|7375.2|7370.2|7379.1|7374.1|7379.2|7374.2|7372.3|7367.3|0
1641974400000|2022-01-12 08:00:00|7378.9|7373.9|7373.3|7368.3|7380.8|7375.8|7371|7366|0
1641974700000|2022-01-12 08:05:00|7373.2|7368.2|7375.1|7370.1|7377.2|7372.2|7369.9|7364.9|0
1641975000000|2022-01-12 08:10:00|7375.2|7370.2|7374.1|7369.1|7379.4|7374.4|7373.2|7368.2|0
1641975300000|2022-01-12 08:15:00|7373.8|7368.8|7367.4|7362.4|7375.1|7370.1|7365.2|7360.2|0
1641975600000|2022-01-12 08:20:00|7366.5|7361.5|7364.9|7359.9|7372|7367|7363.5|7358.5|0
1641975900000|2022-01-12 08:25:00|7364.6|7359.6|7345.1|7340.1|7365.5|7360.5|7342.9|7337.9|0
1641976200000|2022-01-12 08:30:00|7345|7340|7347.9|7342.9|7349.8|7344.8|7340.3|7335.3|0
1641976500000|2022-01-12 08:35:00|7348.2|7343.2|7349.8|7344.8|7352.6|7347.6|7340.5|7335.5|0
1641976800000|2022-01-12 08:40:00|7348.4|7343.4|7342.1|7337.1|7350|7345|7339.7|7334.7|0
1641977100000|2022-01-12 08:45:00|7341.3|7336.3|7341.7|7336.7|7346.1|7341.1|7339.6|7334.6|0
1641977400000|2022-01-12 08:50:00|7341.8|7336.8|7346.3|7341.3|7349.6|7344.6|7338.3|7333.3|0
1641977700000|2022-01-12 08:55:00|7345.9|7340.9|7340.6|7335.6|7347.3|7342.3|7335.8|7330.8|0
1641978000000|2022-01-12 09:00:00|7340.5|7335.5|7362.5|7359.5|7364.5|7361.5|7339|7334|0
1641978300000|2022-01-12 09:05:00|7362.2|7359.2|7365.6|7362.6|7367.3|7364.3|7362.2|7359.2|0
1641978600000|2022-01-12 09:10:00|7365.2|7362.2|7364.3|7361.3|7368.2|7365.2|7362.9|7359.9|0
1641978900000|2022-01-12 09:15:00|7364.1|7361.1|7367.9|7364.9|7368.2|7365.2|7363.8|7360.8|0
1641979200000|2022-01-12 09:20:00|7368|7365|7375.1|7372.1|7375.4|7372.4|7367.9|7364.9|0
1641979500000|2022-01-12 09:25:00|7375.2|7372.2|7378.2|7375.2|7379.2|7376.2|7374.2|7371.2|0
1641979800000|2022-01-12 09:30:00|7378.3|7375.3|7379.4|7376.4|7379.7|7376.7|7377.5|7374.5|0
1641980100000|2022-01-12 09:35:00|7379.2|7376.2|7376.5|7373.5|7381.7|7378.7|7376.4|7373.4|0
1641980400000|2022-01-12 09:40:00|7376.6|7373.6|7381.4|7378.4|7381.4|7378.4|7376.4|7373.4|0
1641980700000|2022-01-12 09:45:00|7381.5|7378.5|7383.2|7380.2|7383.9|7380.9|7379.3|7376.3|0
1641981000000|2022-01-12 09:50:00|7383.3|7380.3|7384.5|7381.5|7385.4|7382.4|7382|7379|0
1641981300000|2022-01-12 09:55:00|7384.6|7381.6|7387.1|7384.1|7388.4|7385.4|7384.2|7381.2|0
1641981600000|2022-01-12 10:00:00|7387.2|7384.2|7387.4|7384.4|7390.5|7387.5|7387.2|7384.2|0
1641981900000|2022-01-12 10:05:00|7386.7|7383.7|7384.4|7381.4|7388.6|7385.6|7383.6|7380.6|0
1641982200000|2022-01-12 10:10:00|7384.5|7381.5|7384.2|7381.2|7384.5|7381.5|7381.7|7378.7|0
1641982500000|2022-01-12 10:15:00|7384.3|7381.3|7384.8|7381.8|7387.3|7384.3|7384.2|7381.2|0
1641982800000|2022-01-12 10:20:00|7384.6|7381.6|7388.5|7385.5|7388.7|7385.7|7384.3|7381.3|0
1641983100000|2022-01-12 10:25:00|7388.4|7385.4|7391.8|7388.8|7392.6|7389.6|7387.9|7384.9|0
1641983400000|2022-01-12 10:30:00|7391.9|7388.9|7384.3|7381.3|7391.9|7388.9|7384.2|7381.2|0
1641983700000|2022-01-12 10:35:00|7384.5|7381.5|7387.1|7384.1|7388|7385|7383.9|7380.9|0
1641984000000|2022-01-12 10:40:00|7387|7384|7389|7386|7389|7386|7385.8|7382.8|0
1641984300000|2022-01-12 10:45:00|7388.7|7385.7|7393.8|7390.8|7395.9|7392.9|7388.7|7385.7|0
1641984600000|2022-01-12 10:50:00|7393.7|7390.7|7394.3|7391.3|7395.4|7392.4|7393.4|7390.4|0
1641984900000|2022-01-12 10:55:00|7394.1|7391.1|7397|7394|7397|7394|7391.7|7388.7|0
1641985200000|2022-01-12 11:00:00|7397.3|7394.3|7398.8|7395.8|7399.3|7396.3|7397.1|7394.1|0
1641985500000|2022-01-12 11:05:00|7398.9|7395.9|7397.4|7394.4|7400.9|7397.9|7397.1|7394.1|0
1641985800000|2022-01-12 11:10:00|7397.7|7394.7|7398.4|7395.4|7399.8|7396.8|7396.6|7393.6|0
1641986100000|2022-01-12 11:15:00|7398.6|7395.6|7399.2|7396.2|7399.6|7396.6|7397.7|7394.7|0
1641986400000|2022-01-12 11:20:00|7398.5|7395.5|7397.5|7394.5|7399.7|7396.7|7397|7394|0
1641986700000|2022-01-12 11:25:00|7397.4|7394.4|7394.6|7391.6|7398.4|7395.4|7394.6|7391.6|0
1641987000000|2022-01-12 11:30:00|7394.2|7391.2|7394.5|7391.5|7396.1|7393.1|7392.8|7389.8|0
1641987300000|2022-01-12 11:35:00|7394.4|7391.4|7395.5|7392.5|7396.7|7393.7|7393.3|7390.3|0
1641987600000|2022-01-12 11:40:00|7395.7|7392.7|7397|7394|7398.1|7395.1|7394|7391|0
1641987900000|2022-01-12 11:45:00|7396.5|7393.5|7398.3|7395.3|7398.6|7395.6|7394.3|7391.3|0
1641988200000|2022-01-12 11:50:00|7398.2|7395.2|7398.9|7395.9|7400.4|7397.4|7396.9|7393.9|0
1641988500000|2022-01-12 11:55:00|7398.8|7395.8|7393.5|7390.5|7400.8|7397.8|7393.5|7390.5|0
1641988800000|2022-01-12 12:00:00|7393.7|7390.7|7394.1|7391.1|7396.1|7393.1|7391.2|7388.2|0
1641989100000|2022-01-12 12:05:00|7394.2|7391.2|7386.6|7383.6|7394.7|7391.7|7386.3|7383.3|0
1641989400000|2022-01-12 12:10:00|7387|7384|7383.2|7380.2|7387|7384|7380.8|7377.8|0
1641989700000|2022-01-12 12:15:00|7383.1|7380.1|7385.3|7382.3|7387.7|7384.7|7382.9|7379.9|0
1641990000000|2022-01-12 12:20:00|7385.4|7382.4|7388.9|7385.9|7388.9|7385.9|7384.4|7381.4|0
1641990300000|2022-01-12 12:25:00|7389.3|7386.3|7390.1|7387.1|7390.4|7387.4|7388|7385|0
1641990600000|2022-01-12 12:30:00|7390.3|7387.3|7395.3|7392.3|7396.5|7393.5|7390.3|7387.3|0
1641990900000|2022-01-12 12:35:00|7394.8|7391.8|7395.9|7392.9|7397.8|7394.8|7394.3|7391.3|0
1641991200000|2022-01-12 12:40:00|7397.2|7394.2|7397.9|7394.9|7398.6|7395.6|7396.4|7393.4|0
1641991500000|2022-01-12 12:45:00|7397.7|7394.7|7394.5|7391.5|7398.5|7395.5|7394.2|7391.2|0
1641991800000|2022-01-12 12:50:00|7394.4|7391.4|7390.9|7387.9|7394.5|7391.5|7390.8|7387.8|0
1641992100000|2022-01-12 12:55:00|7390.8|7387.8|7390|7387|7392|7389|7389.6|7386.6|0
1641992400000|2022-01-12 13:00:00|7390.1|7387.1|7392.4|7389.4|7393.2|7390.2|7390.1|7387.1|0
1641992700000|2022-01-12 13:05:00|7392.7|7389.7|7390.5|7387.5|7396|7393|7389.7|7386.7|0
1641993000000|2022-01-12 13:10:00|7390.6|7387.6|7391.7|7388.7|7392.4|7389.4|7390.3|7387.3|0
1641993300000|2022-01-12 13:15:00|7391.4|7388.4|7396.5|7393.5|7396.6|7393.6|7391.2|7388.2|0
1641993600000|2022-01-12 13:20:00|7396.4|7393.4|7397.7|7394.7|7398.1|7395.1|7394.6|7391.6|0
1641993900000|2022-01-12 13:25:00|7397.2|7394.2|7397.5|7394.5|7400.7|7397.7|7396.6|7393.6|0
1641994200000|2022-01-12 13:30:00|7397.9|7394.9|7404|7401|7410.2|7407.2|7395.6|7392.6|0
1641994500000|2022-01-12 13:35:00|7404.3|7401.3|7438.9|7435.9|7439.9|7436.9|7404.3|7401.3|0
1641994800000|2022-01-12 13:40:00|7439|7436|7440.9|7437.9|7444.4|7441.4|7439|7436|0
1641995100000|2022-01-12 13:45:00|7440.1|7437.1|7431.2|7428.2|7440.1|7437.1|7429.4|7426.4|0
1641995400000|2022-01-12 13:50:00|7430.9|7427.9|7447.1|7444.1|7447.3|7444.3|7429.8|7426.8|0
1641995700000|2022-01-12 13:55:00|7446.8|7443.8|7449.7|7446.7|7452|7449|7443.3|7440.3|0
1641996000000|2022-01-12 14:00:00|7449.9|7446.9|7455.5|7452.5|7456.5|7453.5|7448.2|7445.2|0
1641996300000|2022-01-12 14:05:00|7455.4|7452.4|7455.2|7452.2|7456.1|7453.1|7451.9|7448.9|0
1641996600000|2022-01-12 14:10:00|7455.4|7452.4|7443.3|7440.3|7456.6|7453.6|7443.2|7440.2|0
1641996900000|2022-01-12 14:15:00|7443.4|7440.4|7441.1|7438.1|7444.8|7441.8|7440.5|7437.5|0
1641997200000|2022-01-12 14:20:00|7440.8|7437.8|7450.3|7447.3|7452|7449|7439.6|7436.6|0
1641997500000|2022-01-12 14:25:00|7446.3|7443.3|7428.4|7425.4|7448.2|7445.2|7427.2|7424.2|0
1641997800000|2022-01-12 14:30:00|7429.5|7426.5|7464.5|7462.7|7470.6|7468.8|7426.2|7424.4|0
1641998100000|2022-01-12 14:35:00|7464.9|7463.1|7446.9|7445.1|7464.9|7463.1|7433.8|7432|0
1641998400000|2022-01-12 14:40:00|7451.4|7449.6|7418.3|7416.5|7452.3|7450.5|7411.6|7409.8|0
1641998700000|2022-01-12 14:45:00|7422.8|7421|7420.1|7418.3|7427.3|7425.5|7403.4|7401.6|0
1641999000000|2022-01-12 14:50:00|7422.1|7420.3|7434.2|7432.4|7444.2|7442.4|7411.2|7409.4|0
1641999300000|2022-01-12 14:55:00|7434.9|7433.1|7450.9|7449.1|7452.9|7451.1|7428.4|7426.6|0
1641999600000|2022-01-12 15:00:00|7452|7450.2|7434.2|7432.4|7454.6|7452.8|7429.4|7427.6|0
1641999900000|2022-01-12 15:05:00|7435.4|7433.6|7456.5|7454.7|7458.3|7456.5|7422.4|7420.6|0
1642000200000|2022-01-12 15:10:00|7457.2|7455.4|7463.7|7461.9|7466.8|7465|7453|7451.2|0
1642000500000|2022-01-12 15:15:00|7463.5|7461.7|7455.1|7453.3|7464.7|7462.9|7444.5|7442.7|0
1642000800000|2022-01-12 15:20:00|7454.4|7452.6|7454.4|7452.6|7459|7457.2|7442.6|7440.8|0
1642001100000|2022-01-12 15:25:00|7454.8|7453|7455.5|7453.7|7474.7|7472.9|7453.5|7451.7|0
1642001400000|2022-01-12 15:30:00|7455.9|7454.1|7433.9|7432.1|7456.5|7454.7|7426.9|7425.1|0
1642001700000|2022-01-12 15:35:00|7434.6|7432.8|7413.1|7411.3|7439|7437.2|7411.7|7409.9|0
1642002000000|2022-01-12 15:40:00|7412.9|7411.1|7410.8|7409|7422|7420.2|7394.7|7392.9|0
1642002300000|2022-01-12 15:45:00|7411|7409.2|7408.4|7406.6|7423.1|7421.3|7407|7405.2|0
1642002600000|2022-01-12 15:50:00|7408.3|7406.5|7391.8|7390|7412.3|7410.5|7388|7386.2|0
1642002900000|2022-01-12 15:55:00|7391.5|7389.7|7400.4|7398.6|7407.1|7405.3|7382.4|7380.6|0
1642003200000|2022-01-12 16:00:00|7400.1|7398.3|7404.3|7402.5|7419.7|7417.9|7399|7397.2|0
1642003500000|2022-01-12 16:05:00|7403.6|7401.8|7382.3|7380.5|7410.3|7408.5|7372.5|7370.7|0
1642003800000|2022-01-12 16:10:00|7382.9|7381.1|7378.6|7376.8|7391.3|7389.5|7377.2|7375.4|0
1642004100000|2022-01-12 16:15:00|7375.9|7374.1|7389.4|7387.6|7393.7|7391.9|7365|7363.2|0
1642004400000|2022-01-12 16:20:00|7389.9|7388.1|7398.2|7396.4|7400.4|7398.6|7385.6|7383.8|0
1642004700000|2022-01-12 16:25:00|7398.4|7396.6|7406|7404.2|7412.2|7410.4|7393.8|7392|0
1642005000000|2022-01-12 16:30:00|7406.9|7405.1|7414.6|7412.8|7423.1|7421.3|7406.1|7404.3|0
1642005300000|2022-01-12 16:35:00|7414.5|7412.7|7417.6|7415.8|7421.6|7419.8|7410.6|7408.8|0
1642005600000|2022-01-12 16:40:00|7417.8|7416|7415.3|7413.5|7430|7428.2|7413.1|7411.3|0
1642005900000|2022-01-12 16:45:00|7415.2|7413.4|7415.8|7414|7423.7|7421.9|7412.2|7410.4|0
1642006200000|2022-01-12 16:50:00|7415.6|7413.8|7430.7|7428.9|7431.3|7429.5|7415.6|7413.8|0
1642006500000|2022-01-12 16:55:00|7430.8|7429|7420.3|7418.5|7431.6|7429.8|7417.5|7415.7|0
1642006800000|2022-01-12 17:00:00|7421.4|7419.6|7419.3|7417.5|7427.2|7425.4|7417.5|7415.7|0
1642007100000|2022-01-12 17:05:00|7419.7|7417.9|7410.7|7408.9|7419.8|7418|7402.1|7400.3|0
1642007400000|2022-01-12 17:10:00|7410.8|7409|7410.3|7408.5|7413.7|7411.9|7400.4|7398.6|0
1642007700000|2022-01-12 17:15:00|7410|7408.2|7427.7|7425.9|7431.3|7429.5|7408.3|7406.5|0
1642008000000|2022-01-12 17:20:00|7427.8|7426|7428.3|7426.5|7430.3|7428.5|7424.4|7422.6|0
1642008300000|2022-01-12 17:25:00|7428.2|7426.4|7430.3|7428.5|7433.8|7432|7427.6|7425.8|0
1642008600000|2022-01-12 17:30:00|7431.1|7429.3|7433.4|7431.6|7435.2|7433.4|7429|7427.2|0
1642008900000|2022-01-12 17:35:00|7433.5|7431.7|7435.4|7433.6|7442.6|7440.8|7433.5|7431.7|0
1642009200000|2022-01-12 17:40:00|7436.1|7434.3|7433.4|7431.6|7440.1|7438.3|7431.8|7430|0
1642009500000|2022-01-12 17:45:00|7434.9|7433.1|7436|7434.2|7436.8|7435|7426.7|7424.9|0
1642009800000|2022-01-12 17:50:00|7436.1|7434.3|7439.6|7437.8|7442.4|7440.6|7434.2|7432.4|0
1642010100000|2022-01-12 17:55:00|7439.3|7437.5|7442.2|7440.4|7445.3|7443.5|7438.2|7436.4|0
1642010400000|2022-01-12 18:00:00|7442.7|7440.9|7436.7|7434.9|7444.1|7442.3|7431.4|7429.6|0
1642010700000|2022-01-12 18:05:00|7436.6|7434.8|7437.9|7436.1|7437.9|7436.1|7432.5|7430.7|0
1642011000000|2022-01-12 18:10:00|7437.8|7436|7424.4|7422.6|7442.2|7440.4|7418.6|7416.8|0
1642011300000|2022-01-12 18:15:00|7424.6|7422.8|7423.9|7422.1|7425.1|7423.3|7417.1|7415.3|0
1642011600000|2022-01-12 18:20:00|7423.8|7422|7420.7|7418.9|7424.7|7422.9|7416.2|7414.4|0
1642011900000|2022-01-12 18:25:00|7420.6|7418.8|7420.4|7418.6|7431.3|7429.5|7416.9|7415.1|0
1642012200000|2022-01-12 18:30:00|7420.3|7418.5|7427.3|7425.5|7429.3|7427.5|7415.2|7413.4|0
1642012500000|2022-01-12 18:35:00|7427.2|7425.4|7424.4|7422.6|7427.2|7425.4|7417.7|7415.9|0
1642012800000|2022-01-12 18:40:00|7424.5|7422.7|7427.5|7425.7|7431.5|7429.7|7421.7|7419.9|0
1642013100000|2022-01-12 18:45:00|7427.2|7425.4|7430.5|7428.7|7435.6|7433.8|7423.9|7422.1|0
1642013400000|2022-01-12 18:50:00|7429.4|7427.6|7418.5|7416.7|7430|7428.2|7412.9|7411.1|0
1642013700000|2022-01-12 18:55:00|7418.6|7416.8|7418.8|7417|7424.4|7422.6|7417.3|7415.5|0
1642014000000|2022-01-12 19:00:00|7418.2|7416.4|7408.8|7407|7418.4|7416.6|7404.6|7402.8|0
1642014300000|2022-01-12 19:05:00|7407.2|7405.4|7413.8|7412|7416.2|7414.4|7405.5|7403.7|0
1642014600000|2022-01-12 19:10:00|7413.5|7411.7|7422.6|7420.8|7423.9|7422.1|7410.2|7408.4|0
1642014900000|2022-01-12 19:15:00|7422.7|7420.9|7420.6|7418.8|7425.7|7423.9|7420.1|7418.3|0
1642015200000|2022-01-12 19:20:00|7420.1|7418.3|7433.6|7431.8|7434.4|7432.6|7420.1|7418.3|0
1642015500000|2022-01-12 19:25:00|7433.9|7432.1|7433|7431.2|7434.3|7432.5|7430.3|7428.5|0
1642015800000|2022-01-12 19:30:00|7432.5|7430.7|7423.2|7421.4|7433.8|7432|7415.7|7413.9|0
1642016100000|2022-01-12 19:35:00|7422.8|7421|7433.8|7432|7435.2|7433.4|7420.7|7418.9|0
1642016400000|2022-01-12 19:40:00|7434|7432.2|7419.7|7417.9|7434|7432.2|7419.1|7417.3|0
1642016700000|2022-01-12 19:45:00|7420.2|7418.4|7425.7|7423.9|7427.3|7425.5|7417.9|7416.1|0
1642017000000|2022-01-12 19:50:00|7425.6|7423.8|7427.5|7425.7|7432.2|7430.4|7424.3|7422.5|0
1642017300000|2022-01-12 19:55:00|7427.6|7425.8|7434|7432.2|7436.8|7435|7427.1|7425.3|0
1642017600000|2022-01-12 20:00:00|7434.1|7432.3|7425.7|7423.9|7438.2|7436.4|7418.1|7416.3|0
1642017900000|2022-01-12 20:05:00|7425.8|7424|7419.3|7417.5|7427.1|7425.3|7418.2|7416.4|0
1642018200000|2022-01-12 20:10:00|7419.7|7417.9|7426.5|7424.7|7426.5|7424.7|7418|7416.2|0
1642018500000|2022-01-12 20:15:00|7427.5|7425.7|7421.5|7419.7|7432.4|7430.6|7420.7|7418.9|0
1642018800000|2022-01-12 20:20:00|7421.4|7419.6|7421.8|7420|7425.9|7424.1|7418.5|7416.7|0
1642019100000|2022-01-12 20:25:00|7421.6|7419.8|7416.6|7414.8|7421.8|7420|7411.4|7409.6|0
1642019400000|2022-01-12 20:30:00|7416.3|7414.5|7415.9|7414.1|7422|7420.2|7415.1|7413.3|0
1642019700000|2022-01-12 20:35:00|7416.2|7414.4|7411.5|7409.7|7419.1|7417.3|7410.8|7409|0
1642020000000|2022-01-12 20:40:00|7411.6|7409.8|7423.8|7422|7424.5|7422.7|7408.4|7406.6|0
1642020300000|2022-01-12 20:45:00|7423.9|7422.1|7427.9|7426.1|7434.9|7433.1|7422.6|7420.8|0
1642020600000|2022-01-12 20:50:00|7429.7|7427.9|7432.4|7430.6|7434.3|7432.5|7426.4|7424.6|0
1642020900000|2022-01-12 20:55:00|7431|7429.2|7429.9|7428.1|7433.3|7431.5|7422.6|7420.8|0
1642021200000|2022-01-12 21:00:00|7430.5|7427.5|7429.8|7426.8|7434.7|7431.7|7427.4|7424.4|0
1642021500000|2022-01-12 21:05:00|7429.6|7426.6|7436.6|7433.6|7439.9|7436.9|7429.6|7426.6|0
1642021800000|2022-01-12 21:10:00|7436.7|7433.7|7432.9|7429.9|7436.7|7433.7|7432.9|7429.9|0
1642022100000|2022-01-12 21:15:00|7432.8|7429.8|7433.2|7430.2|7433.3|7430.3|7431.8|7428.8|0
1642022400000|2022-01-12 21:20:00|7433.1|7430.1|7433.8|7430.8|7434.1|7431.1|7432.3|7429.3|0
1642022700000|2022-01-12 21:25:00|7434.1|7431.1|7434.8|7431.8|7435.3|7432.3|7433.9|7430.9|0
1642023000000|2022-01-12 21:30:00|7434.6|7431.6|7433.6|7430.6|7435.1|7432.1|7433.6|7430.6|0
1642023300000|2022-01-12 21:35:00|7433.7|7430.7|7433.2|7430.2|7433.9|7430.9|7432.6|7429.6|0
1642023600000|2022-01-12 21:40:00|7433.1|7430.1|7430.8|7427.8|7433.2|7430.2|7430.8|7427.8|0
1642023900000|2022-01-12 21:45:00|7430.3|7427.3|7432|7429|7432|7429|7429.3|7426.3|0
1642024200000|2022-01-12 21:50:00|7431.8|7428.8|7429.9|7426.9|7433.1|7430.1|7429.5|7426.5|0
1642024500000|2022-01-12 21:55:00|7430.1|7427.1|7421.6|7418.6|7430.2|7427.2|7421.6|7418.6|0
1642024800000|2022-01-12 22:00:00|7421.7|7418.7|7421.2|7418.2|7422.3|7419.3|7420.6|7417.6|0
1642025100000|2022-01-12 22:05:00|7421.4|7418.4|7421.8|7418.8|7421.8|7418.8|7420.9|7417.9|0
1642025400000|2022-01-12 22:10:00|7421.6|7418.6|7421.4|7418.4|7422|7419|7421|7418|0
1642025700000|2022-01-12 22:15:00|7421.7|7418.7|7423.9|7420.9|7424.4|7421.4|7421.7|7418.7|0
1642026000000|2022-01-12 22:20:00|7424|7421|7426.6|7423.6|7428.4|7425.4|7423.8|7420.8|0
1642026300000|2022-01-12 22:25:00|7426.7|7423.7|7426.6|7423.6|7428.1|7425.1|7426.4|7423.4|0
1642026600000|2022-01-12 22:30:00|7426.5|7423.5|7426.5|7423.5|7427|7424|7426|7423|0
1642026900000|2022-01-12 22:35:00|7426.4|7423.4|7425|7422|7427.8|7424.8|7425|7422|0
1642027200000|2022-01-12 22:40:00|7425.1|7422.1|7425.6|7422.6|7425.7|7422.7|7424.8|7421.8|0
1642027500000|2022-01-12 22:45:00|7425.9|7422.9|7425.9|7422.9|7426.5|7423.5|7425.8|7422.8|0
1642027800000|2022-01-12 22:50:00|7425.8|7422.8|7426.2|7423.2|7426.3|7423.3|7425.8|7422.8|0
1642028100000|2022-01-12 22:55:00|7426.3|7423.3|7427.7|7424.7|7427.8|7424.8|7426.2|7423.2|0
1642028400000|2022-01-12 23:00:00|7427.6|7424.6|7428.5|7425.5|7428.5|7425.5|7426.5|7423.5|0
1642028700000|2022-01-12 23:05:00|7428.7|7425.7|7428.7|7425.7|7428.8|7425.8|7427.7|7424.7|0
1642029000000|2022-01-12 23:10:00|7428.8|7425.8|7429.6|7426.6|7429.9|7426.9|7428.8|7425.8|0
1642029300000|2022-01-12 23:15:00|7429.4|7426.4|7429|7426|7429.5|7426.5|7428.9|7425.9|0
1642029600000|2022-01-12 23:20:00|7429.1|7426.1|7430.1|7427.1|7431.1|7428.1|7429.1|7426.1|0
1642029900000|2022-01-12 23:25:00|7430.3|7427.3|7430.2|7427.2|7430.8|7427.8|7429.7|7426.7|0
1642030200000|2022-01-12 23:30:00|7430|7427|7429.9|7426.9|7430.3|7427.3|7429.1|7426.1|0
1642030500000|2022-01-12 23:35:00|7429.8|7426.8|7428.9|7425.9|7429.9|7426.9|7428.9|7425.9|0
1642030800000|2022-01-12 23:40:00|7428.8|7425.8|7427.8|7424.8|7429.5|7426.5|7427.7|7424.7|0
1642031100000|2022-01-12 23:45:00|7427.7|7424.7|7427.8|7424.8|7428.5|7425.5|7427.3|7424.3|0
1642031400000|2022-01-12 23:50:00|7427.7|7424.7|7425.6|7422.6|7427.8|7424.8|7423.8|7420.8|0
1642031700000|2022-01-12 23:55:00|7424.7|7421.7|7425.8|7422.8|7426.5|7423.5|7424.6|7421.6|0
1642032000000|2022-01-13 00:00:00|7425.7|7422.7|7424.7|7421.7|7425.9|7422.9|7424.3|7421.3|0
1642032300000|2022-01-13 00:05:00|7424.8|7421.8|7425.2|7422.2|7426.3|7423.3|7424.2|7421.2|0
1642032600000|2022-01-13 00:10:00|7425.1|7422.1|7420.9|7417.9|7425.3|7422.3|7420.4|7417.4|0
1642032900000|2022-01-13 00:15:00|7420.3|7417.3|7420.8|7417.8|7421.1|7418.1|7419.9|7416.9|0
1642033200000|2022-01-13 00:20:00|7421|7418|7422.6|7419.6|7422.8|7419.8|7421|7418|0
1642033500000|2022-01-13 00:25:00|7422.5|7419.5|7422|7419|7422.9|7419.9|7421.9|7418.9|0
1642033800000|2022-01-13 00:30:00|7422.1|7419.1|7423.5|7420.5|7423.5|7420.5|7422|7419|0
1642034100000|2022-01-13 00:35:00|7423.9|7420.9|7425.8|7422.8|7426.7|7423.7|7423.9|7420.9|0
1642034400000|2022-01-13 00:40:00|7426|7423|7424.8|7421.8|7426|7423|7423|7420|0
1642034700000|2022-01-13 00:45:00|7424.9|7421.9|7423.2|7420.2|7424.9|7421.9|7423.1|7420.1|0
1642035000000|2022-01-13 00:50:00|7423.1|7420.1|7422.4|7419.4|7423.5|7420.5|7420.2|7417.2|0
1642035300000|2022-01-13 00:55:00|7422.5|7419.5|7423.3|7418.3|7423.3|7419.8|7420.3|7417.3|0
1642035600000|2022-01-13 01:00:00|7423.1|7418.1|7425.4|7420.4|7425.9|7420.9|7423.1|7418.1|0
1642035900000|2022-01-13 01:05:00|7425.5|7420.5|7429.1|7424.1|7430.2|7425.2|7425.4|7420.4|0
1642036200000|2022-01-13 01:10:00|7429.2|7424.2|7428.5|7423.5|7429.6|7424.6|7427.7|7422.7|0
1642036500000|2022-01-13 01:15:00|7428.6|7423.6|7423.3|7418.3|7429.1|7424.1|7422.7|7417.7|0
1642036800000|2022-01-13 01:20:00|7423.4|7418.4|7422.2|7417.2|7425.3|7420.3|7421.5|7416.5|0
1642037100000|2022-01-13 01:25:00|7422.1|7417.1|7422.7|7417.7|7424.3|7419.3|7421|7416|0
1642037400000|2022-01-13 01:30:00|7422.6|7417.6|7419.9|7414.9|7424.3|7419.3|7419.7|7414.7|0
1642037700000|2022-01-13 01:35:00|7420|7415|7421.1|7416.1|7423.6|7418.6|7417.8|7412.8|0
1642038000000|2022-01-13 01:40:00|7420.6|7415.6|7418.9|7413.9|7420.6|7415.6|7417.4|7412.4|0
1642038300000|2022-01-13 01:45:00|7419|7414|7415.9|7410.9|7419.8|7414.8|7415.2|7410.2|0
1642038600000|2022-01-13 01:50:00|7415.8|7410.8|7412.5|7407.5|7417|7412|7412.4|7407.4|0
1642038900000|2022-01-13 01:55:00|7412.4|7407.4|7396|7391|7412.4|7407.4|7394.7|7389.7|0
1642039200000|2022-01-13 02:00:00|7396.1|7391.1|7401|7396|7401.6|7396.6|7395.9|7390.9|0
1642039500000|2022-01-13 02:05:00|7400.9|7395.9|7401.3|7396.3|7402.6|7397.6|7399.6|7394.6|0
1642039800000|2022-01-13 02:10:00|7401.2|7396.2|7404.5|7399.5|7405|7400|7400.7|7395.7|0
1642040100000|2022-01-13 02:15:00|7404.6|7399.6|7403.4|7398.4|7406.2|7401.2|7402.8|7397.8|0
1642040400000|2022-01-13 02:20:00|7403|7398|7404.3|7399.3|7404.5|7399.5|7400.6|7395.6|0
1642040700000|2022-01-13 02:25:00|7404.2|7399.2|7405.4|7400.4|7406.1|7401.1|7403.7|7398.7|0
1642041000000|2022-01-13 02:30:00|7405.5|7400.5|7405.2|7400.2|7407.6|7402.6|7404.8|7399.8|0
1642041300000|2022-01-13 02:35:00|7405.3|7400.3|7407.3|7402.3|7407.8|7402.8|7405|7400|0
1642041600000|2022-01-13 02:40:00|7407.4|7402.4|7406.6|7401.6|7407.9|7402.9|7406.3|7401.3|0
1642041900000|2022-01-13 02:45:00|7406.7|7401.7|7408.2|7403.2|7410.7|7405.7|7406|7401|0
1642042200000|2022-01-13 02:50:00|7408|7403|7402.1|7397.1|7408.8|7403.8|7402.1|7397.1|0
1642042500000|2022-01-13 02:55:00|7402.2|7397.2|7403.5|7398.5|7405.9|7400.9|7402.1|7397.1|0
1642042800000|2022-01-13 03:00:00|7403.4|7398.4|7402.1|7397.1|7403.8|7398.8|7399.9|7394.9|0
1642043100000|2022-01-13 03:05:00|7402|7397|7399.6|7394.6|7402|7397|7397.3|7392.3|0
1642043400000|2022-01-13 03:10:00|7399.7|7394.7|7398.7|7393.7|7400.2|7395.2|7397.2|7392.2|0
1642043700000|2022-01-13 03:15:00|7398.9|7393.9|7400|7395|7400.6|7395.6|7397.8|7392.8|0
1642044000000|2022-01-13 03:20:00|7399.9|7394.9|7399.3|7394.3|7401.2|7396.2|7399.3|7394.3|0
1642044300000|2022-01-13 03:25:00|7399.4|7394.4|7395.4|7390.4|7400.3|7395.3|7394.6|7389.6|0
1642044600000|2022-01-13 03:30:00|7395.5|7390.5|7400.8|7395.8|7400.9|7395.9|7395.5|7390.5|0
1642044900000|2022-01-13 03:35:00|7400.9|7395.9|7400.7|7395.7|7401.4|7396.4|7399|7394|0
1642045200000|2022-01-13 03:40:00|7400.6|7395.6|7401.4|7396.4|7402.4|7397.4|7399.9|7394.9|0
1642045500000|2022-01-13 03:45:00|7401.3|7396.3|7402.3|7397.3|7402.8|7397.8|7400.7|7395.7|0
1642045800000|2022-01-13 03:50:00|7402.4|7397.4|7404|7399|7404.2|7399.2|7401.1|7396.1|0
1642046100000|2022-01-13 03:55:00|7404.1|7399.1|7404.9|7399.9|7404.9|7399.9|7403|7398|0
1642046400000|2022-01-13 04:00:00|7405.1|7400.1|7405.4|7400.4|7406.3|7401.3|7404.4|7399.4|0
1642046700000|2022-01-13 04:05:00|7405.1|7400.1|7405.5|7400.5|7407.2|7402.2|7405.1|7400.1|0
1642047000000|2022-01-13 04:10:00|7405.3|7400.3|7404.7|7399.7|7405.6|7400.6|7404.3|7399.3|0
1642047300000|2022-01-13 04:15:00|7405|7400|7404.9|7399.9|7407.2|7402.2|7404.5|7399.5|0
1642047600000|2022-01-13 04:20:00|7405.2|7400.2|7406.1|7401.1|7406.1|7401.1|7404.9|7399.9|0
1642047900000|2022-01-13 04:25:00|7406|7401|7408|7403|7408.2|7403.2|7405.4|7400.4|0
1642048200000|2022-01-13 04:30:00|7408.1|7403.1|7404.1|7399.1|7408.1|7403.1|7403.6|7398.6|0
1642048500000|2022-01-13 04:35:00|7404|7399|7404.6|7399.6|7406|7401|7403.9|7398.9|0
1642048800000|2022-01-13 04:40:00|7404.7|7399.7|7405.1|7400.1|7405.3|7400.3|7404.2|7399.2|0
1642049100000|2022-01-13 04:45:00|7405.3|7400.3|7405.8|7400.8|7406.1|7401.1|7403.8|7398.8|0
1642049400000|2022-01-13 04:50:00|7405.9|7400.9|7406.4|7401.4|7407.2|7402.2|7405.9|7400.9|0
1642049700000|2022-01-13 04:55:00|7406.3|7401.3|7406.6|7401.6|7407.8|7402.8|7406.2|7401.2|0
1642050000000|2022-01-13 05:00:00|7406.7|7401.7|7408.9|7403.9|7409.4|7404.4|7406.4|7401.4|0
1642050300000|2022-01-13 05:05:00|7409|7404|7405|7400|7409.3|7404.3|7403.4|7398.4|0
1642050600000|2022-01-13 05:10:00|7405.1|7400.1|7402.4|7397.4|7405.2|7400.2|7402.4|7397.4|0
1642050900000|2022-01-13 05:15:00|7402.6|7397.6|7401.7|7396.7|7403.8|7398.8|7400.6|7395.6|0
1642051200000|2022-01-13 05:20:00|7401.6|7396.6|7403.8|7398.8|7403.9|7398.9|7401.5|7396.5|0
1642051500000|2022-01-13 05:25:00|7403.9|7398.9|7402.2|7397.2|7404.7|7399.7|7401.8|7396.8|0
1642051800000|2022-01-13 05:30:00|7402.5|7397.5|7402.9|7397.9|7404.3|7399.3|7400.6|7395.6|0
1642052100000|2022-01-13 05:35:00|7403|7398|7403.6|7398.6|7405.2|7400.2|7402.4|7397.4|0
1642052400000|2022-01-13 05:40:00|7403.7|7398.7|7401.4|7396.4|7404.5|7399.5|7399.9|7394.9|0
1642052700000|2022-01-13 05:45:00|7401|7396|7402|7397|7402.5|7397.5|7399.7|7394.7|0
1642053000000|2022-01-13 05:50:00|7401.9|7396.9|7403.3|7398.3|7404.3|7399.3|7401|7396|0
1642053300000|2022-01-13 05:55:00|7403.1|7398.1|7389.1|7384.1|7403.5|7398.5|7387.7|7382.7|0
1642053600000|2022-01-13 06:00:00|7389.5|7384.5|7390.2|7385.2|7392.3|7387.3|7387.7|7382.7|0
1642053900000|2022-01-13 06:05:00|7390.3|7385.3|7393|7388|7394.6|7389.6|7390.3|7385.3|0
1642054200000|2022-01-13 06:10:00|7392.9|7387.9|7395.5|7390.5|7397.6|7392.6|7392.7|7387.7|0
1642054500000|2022-01-13 06:15:00|7395.3|7390.3|7399.2|7394.2|7399.8|7394.8|7394.5|7389.5|0
1642054800000|2022-01-13 06:20:00|7399.3|7394.3|7399.4|7394.4|7402.8|7397.8|7398.8|7393.8|0
1642055100000|2022-01-13 06:25:00|7399.6|7394.6|7398.9|7393.9|7399.7|7394.7|7396.9|7391.9|0
1642055400000|2022-01-13 06:30:00|7398.5|7393.5|7403.7|7398.7|7404.6|7399.6|7397.8|7392.8|0
1642055700000|2022-01-13 06:35:00|7403.6|7398.6|7403.7|7398.7|7405|7400|7402.1|7397.1|0
1642056000000|2022-01-13 06:40:00|7403.8|7398.8|7400.9|7395.9|7404.1|7399.1|7400.4|7395.4|0
1642056300000|2022-01-13 06:45:00|7400.8|7395.8|7400.2|7395.2|7401.2|7396.2|7399.1|7394.1|0
1642056600000|2022-01-13 06:50:00|7400.3|7395.3|7396.9|7391.9|7400.5|7395.5|7396|7391|0
1642056900000|2022-01-13 06:55:00|7397.1|7392.1|7397.9|7392.9|7399|7394|7396.5|7391.5|0
1642057200000|2022-01-13 07:00:00|7397.4|7392.4|7392.3|7387.3|7398.5|7393.5|7391.4|7386.4|0
1642057500000|2022-01-13 07:05:00|7392.4|7387.4|7393.7|7388.7|7393.8|7388.8|7389.5|7384.5|0
1642057800000|2022-01-13 07:10:00|7393.3|7388.3|7394.2|7389.2|7395.3|7390.3|7391.2|7386.2|0
1642058100000|2022-01-13 07:15:00|7394.1|7389.1|7392.1|7387.1|7396.4|7391.4|7391.4|7386.4|0
1642058400000|2022-01-13 07:20:00|7392.2|7387.2|7392.1|7387.1|7393.8|7388.8|7391.4|7386.4|0
1642058700000|2022-01-13 07:25:00|7392.2|7387.2|7397.1|7392.1|7397.7|7392.7|7392.1|7387.1|0
1642059000000|2022-01-13 07:30:00|7397.2|7392.2|7399.3|7394.3|7399.9|7394.9|7397|7392|0
1642059300000|2022-01-13 07:35:00|7399.4|7394.4|7400.1|7395.1|7400.3|7395.3|7395.8|7390.8|0
1642059600000|2022-01-13 07:40:00|7400.2|7395.2|7398.8|7393.8|7402|7397|7398.6|7393.6|0
1642059900000|2022-01-13 07:45:00|7398.9|7393.9|7399.9|7394.9|7400.5|7395.5|7397.3|7392.3|0
1642060200000|2022-01-13 07:50:00|7399.7|7394.7|7399.4|7394.4|7401|7396|7399.2|7394.2|0
1642060500000|2022-01-13 07:55:00|7399.5|7394.5|7404.6|7399.6|7404.8|7399.8|7398.6|7393.6|0
1642060800000|2022-01-13 08:00:00|7404.8|7399.8|7404.4|7399.4|7410.7|7405.7|7401.7|7396.7|0
1642061100000|2022-01-13 08:05:00|7404.7|7399.7|7411.5|7406.5|7411.9|7406.9|7404.6|7399.6|0
1642061400000|2022-01-13 08:10:00|7411.4|7406.4|7411.9|7406.9|7414.1|7409.1|7410.3|7405.3|0
1642061700000|2022-01-13 08:15:00|7411.8|7406.8|7412.6|7407.6|7415.2|7410.2|7410.3|7405.3|0
1642062000000|2022-01-13 08:20:00|7412.7|7407.7|7417.7|7412.7|7417.8|7412.8|7411.6|7406.6|0
1642062300000|2022-01-13 08:25:00|7417.6|7412.6|7425.6|7420.6|7426|7421|7415.2|7410.2|0
1642062600000|2022-01-13 08:30:00|7425.7|7420.7|7426.4|7421.4|7431.8|7426.8|7424.1|7419.1|0
1642062900000|2022-01-13 08:35:00|7425.8|7420.8|7424.2|7419.2|7426.4|7421.4|7421.9|7416.9|0
1642063200000|2022-01-13 08:40:00|7424.3|7419.3|7423.6|7418.6|7427.5|7422.5|7421.1|7416.1|0
1642063500000|2022-01-13 08:45:00|7423.5|7418.5|7420.2|7415.2|7426.1|7421.1|7419.4|7414.4|0
1642063800000|2022-01-13 08:50:00|7420.4|7415.4|7414.7|7409.7|7420.6|7415.6|7413.9|7408.9|0
1642064100000|2022-01-13 08:55:00|7414.8|7409.8|7412.5|7407.5|7416.9|7411.9|7411.2|7406.2|0
1642064400000|2022-01-13 09:00:00|7412.4|7407.4|7396.5|7393.5|7413.5|7408.5|7396|7393|0
1642064700000|2022-01-13 09:05:00|7396.6|7393.6|7396|7393|7397.8|7394.8|7394.3|7391.3|0
1642065000000|2022-01-13 09:10:00|7395.4|7392.4|7394.6|7391.6|7397.6|7394.6|7391.9|7388.9|0
1642065300000|2022-01-13 09:15:00|7394|7391|7394.3|7391.3|7395.2|7392.2|7392.2|7389.2|0
1642065600000|2022-01-13 09:20:00|7394.2|7391.2|7399.3|7396.3|7401|7398|7394.2|7391.2|0
1642065900000|2022-01-13 09:25:00|7399.5|7396.5|7402.2|7399.2|7402.3|7399.3|7398.9|7395.9|0
1642066200000|2022-01-13 09:30:00|7402.3|7399.3|7403.6|7400.6|7403.6|7400.6|7401.4|7398.4|0
1642066500000|2022-01-13 09:35:00|7403.5|7400.5|7407.3|7404.3|7407.5|7404.5|7403.4|7400.4|0
1642066800000|2022-01-13 09:40:00|7407.2|7404.2|7407.1|7404.1|7409.4|7406.4|7406.4|7403.4|0
1642067100000|2022-01-13 09:45:00|7407.2|7404.2|7405.4|7402.4|7407.8|7404.8|7404.1|7401.1|0
1642067400000|2022-01-13 09:50:00|7405|7402|7402.8|7399.8|7405.6|7402.6|7401.6|7398.6|0
1642067700000|2022-01-13 09:55:00|7402.7|7399.7|7399.7|7396.7|7403|7400|7398.8|7395.8|0
1642068000000|2022-01-13 10:00:00|7399.8|7396.8|7400.8|7397.8|7402.3|7399.3|7399.2|7396.2|0
1642068300000|2022-01-13 10:05:00|7400.5|7397.5|7402.2|7399.2|7403|7400|7400.3|7397.3|0
1642068600000|2022-01-13 10:10:00|7402.5|7399.5|7403.7|7400.7|7404.3|7401.3|7401.1|7398.1|0
1642068900000|2022-01-13 10:15:00|7403.4|7400.4|7406.8|7403.8|7407|7404|7403.4|7400.4|0
1642069200000|2022-01-13 10:20:00|7406.6|7403.6|7409.4|7406.4|7410.8|7407.8|7406.3|7403.3|0
1642069500000|2022-01-13 10:25:00|7409.1|7406.1|7415.9|7412.9|7415.9|7412.9|7408.9|7405.9|0
1642069800000|2022-01-13 10:30:00|7416.3|7413.3|7414.9|7411.9|7416.4|7413.4|7413.2|7410.2|0
1642070100000|2022-01-13 10:35:00|7415|7412|7415.7|7412.7|7419|7416|7414.3|7411.3|0
1642070400000|2022-01-13 10:40:00|7415.6|7412.6|7417.7|7414.7|7419.7|7416.7|7415.4|7412.4|0
1642070700000|2022-01-13 10:45:00|7417.8|7414.8|7416.5|7413.5|7420.1|7417.1|7415.6|7412.6|0
1642071000000|2022-01-13 10:50:00|7416.2|7413.2|7414.6|7411.6|7420.2|7417.2|7413.8|7410.8|0
1642071300000|2022-01-13 10:55:00|7414.5|7411.5|7415|7412|7416.4|7413.4|7413.6|7410.6|0
1642071600000|2022-01-13 11:00:00|7414.7|7411.7|7414.8|7411.8|7417|7414|7413.9|7410.9|0
1642071900000|2022-01-13 11:05:00|7414.7|7411.7|7414.9|7411.9|7416.2|7413.2|7414.1|7411.1|0
1642072200000|2022-01-13 11:10:00|7415.1|7412.1|7413.5|7410.5|7415.7|7412.7|7413.1|7410.1|0
1642072500000|2022-01-13 11:15:00|7413.2|7410.2|7413.1|7410.1|7415.8|7412.8|7412.1|7409.1|0
1642072800000|2022-01-13 11:20:00|7412.5|7409.5|7409|7406|7412.5|7409.5|7408.7|7405.7|0
1642073100000|2022-01-13 11:25:00|7409.2|7406.2|7403.1|7400.1|7409.2|7406.2|7402.5|7399.5|0
1642073400000|2022-01-13 11:30:00|7403|7400|7403.7|7400.7|7404.6|7401.6|7401.5|7398.5|0
1642073700000|2022-01-13 11:35:00|7403.6|7400.6|7402.7|7399.7|7404.2|7401.2|7401.3|7398.3|0
1642074000000|2022-01-13 11:40:00|7402.8|7399.8|7402.4|7399.4|7403.3|7400.3|7401.4|7398.4|0
1642074300000|2022-01-13 11:45:00|7402.3|7399.3|7402|7399|7402.5|7399.5|7401.5|7398.5|0
1642074600000|2022-01-13 11:50:00|7402.2|7399.2|7398.7|7395.7|7402.3|7399.3|7398.7|7395.7|0
1642074900000|2022-01-13 11:55:00|7399.2|7396.2|7393.1|7390.1|7399.4|7396.4|7392.8|7389.8|0
1642075200000|2022-01-13 12:00:00|7393.4|7390.4|7398.1|7395.1|7399.4|7396.4|7393.4|7390.4|0
1642075500000|2022-01-13 12:05:00|7398.2|7395.2|7401.7|7398.7|7402.4|7399.4|7397|7394|0
1642075800000|2022-01-13 12:10:00|7401.9|7398.9|7406.5|7403.5|7407.3|7404.3|7401.8|7398.8|0
1642076100000|2022-01-13 12:15:00|7406.3|7403.3|7406.5|7403.5|7407.2|7404.2|7405.5|7402.5|0
1642076400000|2022-01-13 12:20:00|7406.3|7403.3|7405.3|7402.3|7406.4|7403.4|7402.3|7399.3|0
1642076700000|2022-01-13 12:25:00|7405.9|7402.9|7408.1|7405.1|7408.5|7405.5|7405.7|7402.7|0
1642077000000|2022-01-13 12:30:00|7408.2|7405.2|7411.2|7408.2|7411.2|7408.2|7407.3|7404.3|0
1642077300000|2022-01-13 12:35:00|7411.3|7408.3|7412.6|7409.6|7413|7410|7411.2|7408.2|0
1642077600000|2022-01-13 12:40:00|7412.5|7409.5|7414.8|7411.8|7415|7412|7412.4|7409.4|0
1642077900000|2022-01-13 12:45:00|7414.9|7411.9|7414.8|7411.8|7416.2|7413.2|7414.3|7411.3|0
1642078200000|2022-01-13 12:50:00|7415|7412|7412.9|7409.9|7415.4|7412.4|7411.6|7408.6|0
1642078500000|2022-01-13 12:55:00|7413|7410|7412.9|7409.9|7413.4|7410.4|7412.1|7409.1|0
1642078800000|2022-01-13 13:00:00|7413.1|7410.1|7410|7407|7414|7411|7408.2|7405.2|0
1642079100000|2022-01-13 13:05:00|7410.1|7407.1|7407.6|7404.6|7410.2|7407.2|7406.8|7403.8|0
1642079400000|2022-01-13 13:10:00|7407.5|7404.5|7414.6|7411.6|7414.9|7411.9|7406.6|7403.6|0
1642079700000|2022-01-13 13:15:00|7415|7412|7412.8|7409.8|7415|7412|7409.9|7406.9|0
1642080000000|2022-01-13 13:20:00|7412.6|7409.6|7411.1|7408.1|7413.2|7410.2|7408.1|7405.1|0
1642080300000|2022-01-13 13:25:00|7411.3|7408.3|7411.5|7408.5|7413.9|7410.9|7411.3|7408.3|0
1642080600000|2022-01-13 13:30:00|7411.2|7408.2|7420.6|7417.6|7421.4|7418.4|7409.2|7406.2|0
1642080900000|2022-01-13 13:35:00|7420.4|7417.4|7419|7416|7424.6|7421.6|7416.8|7413.8|0
1642081200000|2022-01-13 13:40:00|7419.2|7416.2|7418.9|7415.9|7419.8|7416.8|7416.6|7413.6|0
1642081500000|2022-01-13 13:45:00|7418.7|7415.7|7424.3|7421.3|7425.5|7422.5|7418.6|7415.6|0
1642081800000|2022-01-13 13:50:00|7424.4|7421.4|7430.2|7427.2|7430.5|7427.5|7424|7421|0
1642082100000|2022-01-13 13:55:00|7429.3|7426.3|7426.7|7423.7|7430.3|7427.3|7424.4|7421.4|0
1642082400000|2022-01-13 14:00:00|7426.8|7423.8|7429.5|7426.5|7429.6|7426.6|7426.3|7423.3|0
1642082700000|2022-01-13 14:05:00|7429.8|7426.8|7432.8|7429.8|7432.8|7429.8|7427.4|7424.4|0
1642083000000|2022-01-13 14:10:00|7432.9|7429.9|7429.8|7426.8|7435.2|7432.2|7428.7|7425.7|0
1642083300000|2022-01-13 14:15:00|7429.5|7426.5|7427|7424|7429.6|7426.6|7425.5|7422.5|0
1642083600000|2022-01-13 14:20:00|7427.1|7424.1|7434.2|7431.2|7434.5|7431.5|7426.9|7423.9|0
1642083900000|2022-01-13 14:25:00|7434.3|7431.3|7420.9|7417.9|7438.1|7435.1|7420.9|7417.9|0
1642084200000|2022-01-13 14:30:00|7421.8|7418.8|7395.9|7394.1|7422.8|7419.8|7389.3|7387.5|0
1642084500000|2022-01-13 14:35:00|7395.4|7393.6|7418.4|7416.6|7424.2|7422.4|7386.4|7384.6|0
1642084800000|2022-01-13 14:40:00|7418.3|7416.5|7407.7|7405.9|7427.1|7425.3|7396.6|7394.8|0
1642085100000|2022-01-13 14:45:00|7407.3|7405.5|7402.3|7400.5|7413.9|7412.1|7392.9|7391.1|0
1642085400000|2022-01-13 14:50:00|7401|7399.2|7407.2|7405.4|7419.1|7417.3|7398.8|7397|0
1642085700000|2022-01-13 14:55:00|7406.1|7404.3|7403.7|7401.9|7420.3|7418.5|7402.5|7400.7|0
1642086000000|2022-01-13 15:00:00|7402.7|7400.9|7389.6|7387.8|7405|7403.2|7385|7383.2|0
1642086300000|2022-01-13 15:05:00|7390.2|7388.4|7380.8|7379|7396|7394.2|7379.8|7378|0
1642086600000|2022-01-13 15:10:00|7380|7378.2|7365.7|7363.9|7380.5|7378.7|7365.7|7363.9|0
1642086900000|2022-01-13 15:15:00|7366.1|7364.3|7342|7340.2|7366.8|7365|7333.1|7331.3|0
1642087200000|2022-01-13 15:20:00|7342.3|7340.5|7356.9|7355.1|7357.8|7356|7341|7339.2|0
1642087500000|2022-01-13 15:25:00|7357|7355.2|7357.1|7355.3|7358.5|7356.7|7342.7|7340.9|0
1642087800000|2022-01-13 15:30:00|7355.4|7353.6|7324.2|7322.4|7359.2|7357.4|7321.5|7319.7|0
1642088100000|2022-01-13 15:35:00|7324.3|7322.5|7322.4|7320.6|7335.3|7333.5|7316.7|7314.9|0
1642088400000|2022-01-13 15:40:00|7321.1|7319.3|7317.1|7315.3|7328.5|7326.7|7310.2|7308.4|0
1642088700000|2022-01-13 15:45:00|7316.8|7315|7308.1|7306.3|7326.1|7324.3|7307.9|7306.1|0
1642089000000|2022-01-13 15:50:00|7308.3|7306.5|7280.8|7279|7308.5|7306.7|7277.1|7275.3|0
1642089300000|2022-01-13 15:55:00|7281.6|7279.8|7296.3|7294.5|7300.5|7298.7|7281.6|7279.8|0
1642089600000|2022-01-13 16:00:00|7295.7|7293.9|7291.6|7289.8|7306.3|7304.5|7279.1|7277.3|0
1642089900000|2022-01-13 16:05:00|7290.4|7288.6|7295.9|7294.1|7308.3|7306.5|7288.2|7286.4|0
1642090200000|2022-01-13 16:10:00|7295.5|7293.7|7281|7279.2|7295.5|7293.7|7276.4|7274.6|0
1642090500000|2022-01-13 16:15:00|7281.6|7279.8|7287.1|7285.3|7296.2|7294.4|7279.7|7277.9|0
1642090800000|2022-01-13 16:20:00|7287.2|7285.4|7309.8|7308|7310.3|7308.5|7282.5|7280.7|0
1642091100000|2022-01-13 16:25:00|7309.5|7307.7|7321.2|7319.4|7322.9|7321.1|7307.6|7305.8|0
1642091400000|2022-01-13 16:30:00|7320.9|7319.1|7318.3|7316.5|7322.4|7320.6|7307.6|7305.8|0
1642091700000|2022-01-13 16:35:00|7318.5|7316.7|7327.3|7325.5|7327.7|7325.9|7317.9|7316.1|0
1642092000000|2022-01-13 16:40:00|7326.4|7324.6|7316.8|7315|7328.9|7327.1|7313.1|7311.3|0
1642092300000|2022-01-13 16:45:00|7316.7|7314.9|7311.4|7309.6|7318.8|7317|7308.4|7306.6|0
1642092600000|2022-01-13 16:50:00|7311.2|7309.4|7315.9|7314.1|7316.9|7315.1|7299.8|7298|0
1642092900000|2022-01-13 16:55:00|7316.3|7314.5|7302|7300.2|7316.3|7314.5|7299.8|7298|0
1642093200000|2022-01-13 17:00:00|7300.5|7298.7|7276.9|7275.1|7300.6|7298.8|7275.2|7273.4|0
1642093500000|2022-01-13 17:05:00|7276.7|7274.9|7284.6|7282.8|7289.7|7287.9|7276.1|7274.3|0
1642093800000|2022-01-13 17:10:00|7285.2|7283.4|7274.3|7272.5|7285.9|7284.1|7273.7|7271.9|0
1642094100000|2022-01-13 17:15:00|7273.9|7272.1|7241.1|7239.3|7274.2|7272.4|7237.7|7235.9|0
1642094400000|2022-01-13 17:20:00|7241|7239.2|7229.4|7227.6|7241.1|7239.3|7217.8|7216|0
1642094700000|2022-01-13 17:25:00|7228.7|7226.9|7224.8|7223|7235.8|7234|7220.4|7218.6|0
1642095000000|2022-01-13 17:30:00|7224.2|7222.4|7236.9|7235.1|7237.6|7235.8|7211.7|7209.9|0
1642095300000|2022-01-13 17:35:00|7236.4|7234.6|7231.8|7230|7242.6|7240.8|7225.3|7223.5|0
1642095600000|2022-01-13 17:40:00|7232.7|7230.9|7220.1|7218.3|7233.5|7231.7|7219.4|7217.6|0
1642095900000|2022-01-13 17:45:00|7219.9|7218.1|7212.6|7210.8|7228.7|7226.9|7204.5|7202.7|0
1642096200000|2022-01-13 17:50:00|7211.7|7209.9|7222.4|7220.6|7225|7223.2|7210.3|7208.5|0
1642096500000|2022-01-13 17:55:00|7222.6|7220.8|7232|7230.2|7234.7|7232.9|7221.4|7219.6|0
1642096800000|2022-01-13 18:00:00|7231.5|7229.7|7241.1|7239.3|7245.5|7243.7|7216.5|7214.7|0
1642097100000|2022-01-13 18:05:00|7240.7|7238.9|7246.9|7245.1|7255.7|7253.9|7237.5|7235.7|0
1642097400000|2022-01-13 18:10:00|7246|7244.2|7237.1|7235.3|7251.4|7249.6|7231.2|7229.4|0
1642097700000|2022-01-13 18:15:00|7237.3|7235.5|7235|7233.2|7248|7246.2|7229.5|7227.7|0
1642098000000|2022-01-13 18:20:00|7234.9|7233.1|7244.6|7242.8|7251.1|7249.3|7234|7232.2|0
1642098300000|2022-01-13 18:25:00|7244.8|7243|7239.4|7237.6|7249.9|7248.1|7229.7|7227.9|0
1642098600000|2022-01-13 18:30:00|7239.5|7237.7|7232|7230.2|7239.6|7237.8|7230|7228.2|0
1642098900000|2022-01-13 18:35:00|7231.6|7229.8|7238.4|7236.6|7240.8|7239|7224.2|7222.4|0
1642099200000|2022-01-13 18:40:00|7237.9|7236.1|7235.4|7233.6|7240.8|7239|7231.2|7229.4|0
1642099500000|2022-01-13 18:45:00|7235.5|7233.7|7244.5|7242.7|7245.3|7243.5|7234.3|7232.5|0
1642099800000|2022-01-13 18:50:00|7243.9|7242.1|7245.5|7243.7|7246.7|7244.9|7237.3|7235.5|0
1642100100000|2022-01-13 18:55:00|7245.4|7243.6|7253.6|7251.8|7257.1|7255.3|7243.6|7241.8|0
1642100400000|2022-01-13 19:00:00|7253.5|7251.7|7265.1|7263.3|7268.5|7266.7|7249.2|7247.4|0
1642100700000|2022-01-13 19:05:00|7265.2|7263.4|7265|7263.2|7266.4|7264.6|7257.8|7256|0
1642101000000|2022-01-13 19:10:00|7265.2|7263.4|7253.6|7251.8|7265.5|7263.7|7252.7|7250.9|0
1642101300000|2022-01-13 19:15:00|7255.7|7253.9|7238.9|7237.1|7257.7|7255.9|7233.3|7231.5|0
1642101600000|2022-01-13 19:20:00|7239.1|7237.3|7241.5|7239.7|7243.6|7241.8|7234.1|7232.3|0
1642101900000|2022-01-13 19:25:00|7241.2|7239.4|7233.1|7231.3|7241.2|7239.4|7231.1|7229.3|0
1642102200000|2022-01-13 19:30:00|7233|7231.2|7233.2|7231.4|7236.1|7234.3|7220.8|7219|0
1642102500000|2022-01-13 19:35:00|7233.1|7231.3|7219.3|7217.5|7235.9|7234.1|7219.3|7217.5|0
1642102800000|2022-01-13 19:40:00|7220.5|7218.7|7229.3|7227.5|7233.2|7231.4|7220.2|7218.4|0
1642103100000|2022-01-13 19:45:00|7229.9|7228.1|7219.9|7218.1|7233.6|7231.8|7218.5|7216.7|0
1642103400000|2022-01-13 19:50:00|7219.5|7217.7|7228.5|7226.7|7231.3|7229.5|7216.6|7214.8|0
1642103700000|2022-01-13 19:55:00|7228.2|7226.4|7236.1|7234.3|7237.4|7235.6|7228.2|7226.4|0
1642104000000|2022-01-13 20:00:00|7235.5|7233.7|7211.9|7210.1|7235.5|7233.7|7204.7|7202.9|0
1642104300000|2022-01-13 20:05:00|7211.4|7209.6|7201.3|7199.5|7220.5|7218.7|7200.7|7198.9|0
1642104600000|2022-01-13 20:10:00|7200.8|7199|7194.7|7192.9|7201.5|7199.7|7189.3|7187.5|0
1642104900000|2022-01-13 20:15:00|7194.2|7192.4|7205.3|7203.5|7208.8|7207|7189.2|7187.4|0
1642105200000|2022-01-13 20:20:00|7205.5|7203.7|7189.3|7187.5|7209.2|7207.4|7184.5|7182.7|0
1642105500000|2022-01-13 20:25:00|7189.6|7187.8|7206.2|7204.4|7207|7205.2|7187.4|7185.6|0
1642105800000|2022-01-13 20:30:00|7206.8|7205|7199.6|7197.8|7212.7|7210.9|7198.2|7196.4|0
1642106100000|2022-01-13 20:35:00|7199.2|7197.4|7178.8|7177|7201.7|7199.9|7175.4|7173.6|0
1642106400000|2022-01-13 20:40:00|7178.9|7177.1|7178.8|7177|7185.9|7184.1|7175.8|7174|0
1642106700000|2022-01-13 20:45:00|7179|7177.2|7169|7167.2|7183.4|7181.6|7168|7166.2|0
1642107000000|2022-01-13 20:50:00|7166.9|7165.1|7146.1|7144.3|7166.9|7165.1|7145|7143.2|0
1642107300000|2022-01-13 20:55:00|7145.5|7143.7|7155.5|7153.7|7162.6|7160.8|7142.4|7140.6|0
1642107600000|2022-01-13 21:00:00|7156.1|7153.1|7151.7|7148.7|7160.3|7157.3|7149.2|7146.2|0
1642107900000|2022-01-13 21:05:00|7151.9|7148.9|7148.5|7145.5|7153.3|7150.3|7148.5|7145.5|0
1642108200000|2022-01-13 21:10:00|7148.6|7145.6|7149.5|7146.5|7149.8|7146.8|7146.7|7143.7|0
1642108500000|2022-01-13 21:15:00|7149.4|7146.4|7147.9|7144.9|7150.7|7147.7|7146.9|7143.9|0
1642108800000|2022-01-13 21:20:00|7148|7145|7145.3|7142.3|7148|7145|7145.2|7142.2|0
1642109100000|2022-01-13 21:25:00|7145.7|7142.7|7138.4|7135.4|7145.7|7142.7|7136|7133|0
1642109400000|2022-01-13 21:30:00|7138.5|7135.5|7142.5|7139.5|7142.5|7139.5|7135.4|7132.4|0
1642109700000|2022-01-13 21:35:00|7142.6|7139.6|7143.5|7140.5|7144.2|7141.2|7142|7139|0
1642110000000|2022-01-13 21:40:00|7143.9|7140.9|7146.8|7143.8|7146.9|7143.9|7143.8|7140.8|0
1642110300000|2022-01-13 21:45:00|7146.5|7143.5|7147|7144|7147.3|7144.3|7145.4|7142.4|0
1642110600000|2022-01-13 21:50:00|7147.7|7144.7|7148.3|7145.3|7148.8|7145.8|7146.6|7143.6|0
1642110900000|2022-01-13 21:55:00|7148.1|7145.1|7149.9|7146.9|7149.9|7146.9|7147.6|7144.6|0
1642111200000|2022-01-13 22:00:00|7149.8|7146.8|7152|7149|7152.5|7149.5|7149.4|7146.4|0
1642111500000|2022-01-13 22:05:00|7152.1|7149.1|7153.8|7150.8|7155.1|7152.1|7151.5|7148.5|0
1642111800000|2022-01-13 22:10:00|7153.6|7150.6|7152.3|7149.3|7153.8|7150.8|7151.5|7148.5|0
1642112100000|2022-01-13 22:15:00|7152.2|7149.2|7152.2|7149.2|7155.2|7152.2|7151.8|7148.8|0
1642112400000|2022-01-13 22:20:00|7152.1|7149.1|7154|7151|7154.8|7151.8|7152|7149|0
1642112700000|2022-01-13 22:25:00|7154.1|7151.1|7153.6|7150.6|7154.4|7151.4|7153|7150|0
1642113000000|2022-01-13 22:30:00|7153.5|7150.5|7152.9|7149.9|7153.5|7150.5|7152.1|7149.1|0
1642113300000|2022-01-13 22:35:00|7153|7150|7153.7|7150.7|7153.7|7150.7|7151.6|7148.6|0
1642113600000|2022-01-13 22:40:00|7153.6|7150.6|7154.4|7151.4|7154.4|7151.4|7153.2|7150.2|0
1642113900000|2022-01-13 22:45:00|7154.3|7151.3|7153.7|7150.7|7154.4|7151.4|7153.3|7150.3|0
1642114200000|2022-01-13 22:50:00|7153.6|7150.6|7153.2|7150.2|7153.8|7150.8|7152.8|7149.8|0
1642114500000|2022-01-13 22:55:00|7153.4|7150.4|7154|7151|7154|7151|7152.9|7149.9|0
1642114800000|2022-01-13 23:00:00|7153.7|7150.7|7155.8|7152.8|7157|7154|7153.7|7150.7|0
1642115100000|2022-01-13 23:05:00|7155.9|7152.9|7154|7151|7155.9|7152.9|7153.3|7150.3|0
1642115400000|2022-01-13 23:10:00|7153.9|7150.9|7155.5|7152.5|7155.8|7152.8|7152.9|7149.9|0
1642115700000|2022-01-13 23:15:00|7155.8|7152.8|7153.3|7150.3|7156.8|7153.8|7153.3|7150.3|0
1642116000000|2022-01-13 23:20:00|7153.2|7150.2|7151.1|7148.1|7153.2|7150.2|7151.1|7148.1|0
1642116300000|2022-01-13 23:25:00|7151.6|7148.6|7151.4|7148.4|7152.1|7149.1|7149.5|7146.5|0
1642116600000|2022-01-13 23:30:00|7151.3|7148.3|7151.1|7148.1|7152.3|7149.3|7151|7148|0
1642116900000|2022-01-13 23:35:00|7151|7148|7148.3|7145.3|7151.2|7148.2|7148.3|7145.3|0
1642117200000|2022-01-13 23:40:00|7148.4|7145.4|7149.2|7146.2|7149.8|7146.8|7147.8|7144.8|0
1642117500000|2022-01-13 23:45:00|7149|7146|7151.1|7148.1|7151.6|7148.6|7148.6|7145.6|0
1642117800000|2022-01-13 23:50:00|7151.3|7148.3|7149|7146|7151.3|7148.3|7148.2|7145.2|0
1642118100000|2022-01-13 23:55:00|7149.1|7146.1|7149|7146|7149.8|7146.8|7147.6|7144.6|0
1642118400000|2022-01-14 00:00:00|7148.9|7145.9|7137.5|7134.5|7149|7146|7137.3|7134.3|0
1642118700000|2022-01-14 00:05:00|7137.7|7134.7|7141.2|7138.2|7141.6|7138.6|7137.4|7134.4|0
1642119000000|2022-01-14 00:10:00|7141.1|7138.1|7141.9|7138.9|7142.3|7139.3|7140|7137|0
1642119300000|2022-01-14 00:15:00|7141.7|7138.7|7145.7|7142.7|7145.9|7142.9|7141.4|7138.4|0
1642119600000|2022-01-14 00:20:00|7145.4|7142.4|7142.7|7139.7|7146.1|7143.1|7142.6|7139.6|0
1642119900000|2022-01-14 00:25:00|7143|7140|7136.8|7133.8|7144|7141|7136.7|7133.7|0
1642120200000|2022-01-14 00:30:00|7136.9|7133.9|7136.6|7133.6|7138|7135|7134.1|7131.1|0
1642120500000|2022-01-14 00:35:00|7136.7|7133.7|7143.6|7140.6|7144.7|7141.7|7136.7|7133.7|0
1642120800000|2022-01-14 00:40:00|7142.8|7139.8|7143.6|7140.6|7144.3|7141.3|7142.4|7139.4|0
1642121100000|2022-01-14 00:45:00|7144|7141|7137.7|7134.7|7144.1|7141.1|7136.9|7133.9|0
1642121400000|2022-01-14 00:50:00|7137.9|7134.9|7137.6|7134.6|7139.1|7136.1|7137.4|7134.4|0
1642121700000|2022-01-14 00:55:00|7137.9|7134.9|7138.2|7133.2|7138.9|7135.9|7135.7|7132.7|0
1642122000000|2022-01-14 01:00:00|7138.5|7133.5|7142.4|7137.4|7145.5|7140.5|7136.7|7131.7|0
1642122300000|2022-01-14 01:05:00|7142.6|7137.6|7142|7137|7143|7138|7139.1|7134.1|0
1642122600000|2022-01-14 01:10:00|7142.1|7137.1|7137.5|7132.5|7143.5|7138.5|7136.8|7131.8|0
1642122900000|2022-01-14 01:15:00|7137.9|7132.9|7134.3|7129.3|7138.5|7133.5|7133|7128|0
1642123200000|2022-01-14 01:20:00|7134.2|7129.2|7137.3|7132.3|7138.4|7133.4|7131|7126|0
1642123500000|2022-01-14 01:25:00|7137.1|7132.1|7131.3|7126.3|7138.5|7133.5|7130.3|7125.3|0
1642123800000|2022-01-14 01:30:00|7131.4|7126.4|7130.5|7125.5|7133|7128|7127|7122|0
1642124100000|2022-01-14 01:35:00|7130.7|7125.7|7135.6|7130.6|7138.4|7133.4|7130.3|7125.3|0
1642124400000|2022-01-14 01:40:00|7135.8|7130.8|7125.1|7120.1|7136.6|7131.6|7124.8|7119.8|0
1642124700000|2022-01-14 01:45:00|7125.2|7120.2|7128.6|7123.6|7130.6|7125.6|7119.9|7114.9|0
1642125000000|2022-01-14 01:50:00|7128.8|7123.8|7126.5|7121.5|7128.8|7123.8|7124.7|7119.7|0
1642125300000|2022-01-14 01:55:00|7126.6|7121.6|7125.7|7120.7|7128|7123|7121.8|7116.8|0
1642125600000|2022-01-14 02:00:00|7125.8|7120.8|7127.3|7122.3|7129.2|7124.2|7123|7118|0
1642125900000|2022-01-14 02:05:00|7126.6|7121.6|7125.6|7120.6|7128.8|7123.8|7125.2|7120.2|0
1642126200000|2022-01-14 02:10:00|7125.9|7120.9|7106|7101|7126.6|7121.6|7105.5|7100.5|0
1642126500000|2022-01-14 02:15:00|7106.2|7101.2|7105.5|7100.5|7110.2|7105.2|7102.7|7097.7|0
1642126800000|2022-01-14 02:20:00|7105.3|7100.3|7109.5|7104.5|7113.1|7108.1|7105.1|7100.1|0
1642127100000|2022-01-14 02:25:00|7109.4|7104.4|7112.4|7107.4|7113.6|7108.6|7108.8|7103.8|0
1642127400000|2022-01-14 02:30:00|7112.5|7107.5|7115.5|7110.5|7117.5|7112.5|7112.5|7107.5|0
1642127700000|2022-01-14 02:35:00|7115.8|7110.8|7117.6|7112.6|7117.8|7112.8|7115.2|7110.2|0
1642128000000|2022-01-14 02:40:00|7117.7|7112.7|7121.4|7116.4|7122.8|7117.8|7117.4|7112.4|0
1642128300000|2022-01-14 02:45:00|7121.6|7116.6|7118.4|7113.4|7122.8|7117.8|7118.1|7113.1|0
1642128600000|2022-01-14 02:50:00|7118.6|7113.6|7119.7|7114.7|7121.3|7116.3|7118.4|7113.4|0
1642128900000|2022-01-14 02:55:00|7119.9|7114.9|7121.5|7116.5|7122.6|7117.6|7119.5|7114.5|0
1642129200000|2022-01-14 03:00:00|7121.6|7116.6|7115.8|7110.8|7122.3|7117.3|7115.7|7110.7|0
1642129500000|2022-01-14 03:05:00|7115.7|7110.7|7126.6|7121.6|7129.5|7124.5|7115.6|7110.6|0
1642129800000|2022-01-14 03:10:00|7126.5|7121.5|7123.4|7118.4|7129.1|7124.1|7121.4|7116.4|0
1642130100000|2022-01-14 03:15:00|7123.3|7118.3|7127|7122|7127.7|7122.7|7122.1|7117.1|0
1642130400000|2022-01-14 03:20:00|7127.1|7122.1|7127|7122|7128.8|7123.8|7123.8|7118.8|0
1642130700000|2022-01-14 03:25:00|7127.1|7122.1|7125.4|7120.4|7129.7|7124.7|7125.3|7120.3|0
1642131000000|2022-01-14 03:30:00|7125.3|7120.3|7122|7117|7127.2|7122.2|7119.3|7114.3|0
1642131300000|2022-01-14 03:35:00|7122.1|7117.1|7123.3|7118.3|7125.8|7120.8|7120.8|7115.8|0
1642131600000|2022-01-14 03:40:00|7123.2|7118.2|7119.4|7114.4|7123.6|7118.6|7118.7|7113.7|0
1642131900000|2022-01-14 03:45:00|7119.3|7114.3|7120.2|7115.2|7121.2|7116.2|7116.3|7111.3|0
1642132200000|2022-01-14 03:50:00|7120.3|7115.3|7119.3|7114.3|7120.3|7115.3|7117.3|7112.3|0
1642132500000|2022-01-14 03:55:00|7119.4|7114.4|7124|7119|7126.1|7121.1|7119.4|7114.4|0
1642132800000|2022-01-14 04:00:00|7124.4|7119.4|7129.4|7124.4|7131.7|7126.7|7124.4|7119.4|0
1642133100000|2022-01-14 04:05:00|7129.6|7124.6|7136|7131|7136.4|7131.4|7129.6|7124.6|0
1642133400000|2022-01-14 04:10:00|7136.1|7131.1|7136.6|7131.6|7139.8|7134.8|7134.9|7129.9|0
1642133700000|2022-01-14 04:15:00|7136.5|7131.5|7136.3|7131.3|7137.4|7132.4|7134.8|7129.8|0
1642134000000|2022-01-14 04:20:00|7136.4|7131.4|7145.8|7140.8|7147|7142|7136|7131|0
1642134300000|2022-01-14 04:25:00|7145.9|7140.9|7144.1|7139.1|7147.2|7142.2|7143.8|7138.8|0
1642134600000|2022-01-14 04:30:00|7144|7139|7142.6|7137.6|7145|7140|7141.7|7136.7|0
1642134900000|2022-01-14 04:35:00|7142.5|7137.5|7140.4|7135.4|7143.6|7138.6|7139.5|7134.5|0
1642135200000|2022-01-14 04:40:00|7140.3|7135.3|7139.2|7134.2|7140.3|7135.3|7137.9|7132.9|0
1642135500000|2022-01-14 04:45:00|7139.3|7134.3|7140.1|7135.1|7141.4|7136.4|7138.3|7133.3|0
1642135800000|2022-01-14 04:50:00|7139.6|7134.6|7139.6|7134.6|7140.7|7135.7|7138.4|7133.4|0
1642136100000|2022-01-14 04:55:00|7139.5|7134.5|7139.7|7134.7|7139.8|7134.8|7138.3|7133.3|0
1642136400000|2022-01-14 05:00:00|7139.8|7134.8|7143|7138|7144.1|7139.1|7139.7|7134.7|0
1642136700000|2022-01-14 05:05:00|7142.9|7137.9|7138.9|7133.9|7143.3|7138.3|7135.2|7130.2|0
1642137000000|2022-01-14 05:10:00|7139|7134|7140|7135|7142.1|7137.1|7137.4|7132.4|0
1642137300000|2022-01-14 05:15:00|7140.1|7135.1|7143.9|7138.9|7143.9|7138.9|7140|7135|0
1642137600000|2022-01-14 05:20:00|7143.6|7138.6|7143.2|7138.2|7144.3|7139.3|7141.3|7136.3|0
1642137900000|2022-01-14 05:25:00|7143.3|7138.3|7143.4|7138.4|7146.6|7141.6|7141.7|7136.7|0
1642138200000|2022-01-14 05:30:00|7143.3|7138.3|7140.9|7135.9|7145.2|7140.2|7140.5|7135.5|0
1642138500000|2022-01-14 05:35:00|7140.8|7135.8|7143.6|7138.6|7145.3|7140.3|7140.4|7135.4|0
1642138800000|2022-01-14 05:40:00|7143.4|7138.4|7142|7137|7144.1|7139.1|7140|7135|0
1642139100000|2022-01-14 05:45:00|7141.9|7136.9|7143.9|7138.9|7143.9|7138.9|7141|7136|0
1642139400000|2022-01-14 05:50:00|7144|7139|7146.2|7141.2|7146.7|7141.7|7142.3|7137.3|0
1642139700000|2022-01-14 05:55:00|7146.1|7141.1|7151.1|7146.1|7151.5|7146.5|7145.9|7140.9|0
1642140000000|2022-01-14 06:00:00|7151.2|7146.2|7150.1|7145.1|7156.7|7151.7|7149.8|7144.8|0
1642140300000|2022-01-14 06:05:00|7149.9|7144.9|7145.5|7140.5|7150|7145|7143.6|7138.6|0
1642140600000|2022-01-14 06:10:00|7145.6|7140.6|7152.2|7147.2|7152.3|7147.3|7145.1|7140.1|0
1642140900000|2022-01-14 06:15:00|7152.3|7147.3|7154.8|7149.8|7157.2|7152.2|7152.2|7147.2|0
1642141200000|2022-01-14 06:20:00|7154.9|7149.9|7149.6|7144.6|7158.6|7153.6|7147.1|7142.1|0
1642141500000|2022-01-14 06:25:00|7149.8|7144.8|7150.9|7145.9|7151.7|7146.7|7145.9|7140.9|0
1642141800000|2022-01-14 06:30:00|7150.8|7145.8|7155.3|7150.3|7158.6|7153.6|7150.6|7145.6|0
1642142100000|2022-01-14 06:35:00|7155.2|7150.2|7154.4|7149.4|7156.3|7151.3|7152.5|7147.5|0
1642142400000|2022-01-14 06:40:00|7154.5|7149.5|7156.3|7151.3|7158.1|7153.1|7154.4|7149.4|0
1642142700000|2022-01-14 06:45:00|7156.4|7151.4|7155|7150|7157.3|7152.3|7153.2|7148.2|0
1642143000000|2022-01-14 06:50:00|7155.2|7150.2|7152.6|7147.6|7155.2|7150.2|7152.4|7147.4|0
1642143300000|2022-01-14 06:55:00|7152.5|7147.5|7153.7|7148.7|7154.5|7149.5|7152.5|7147.5|0
1642143600000|2022-01-14 07:00:00|7154.2|7149.2|7155|7150|7158|7153|7152.4|7147.4|0
1642143900000|2022-01-14 07:05:00|7155.1|7150.1|7155.7|7150.7|7158|7153|7153.9|7148.9|0
1642144200000|2022-01-14 07:10:00|7155.9|7150.9|7161|7156|7163.1|7158.1|7154.8|7149.8|0
1642144500000|2022-01-14 07:15:00|7161.7|7156.7|7165.4|7160.4|7166.8|7161.8|7160.9|7155.9|0
1642144800000|2022-01-14 07:20:00|7165.2|7160.2|7164.9|7159.9|7168.8|7163.8|7163.4|7158.4|0
1642145100000|2022-01-14 07:25:00|7165|7160|7162|7157|7165.6|7160.6|7161.2|7156.2|0
1642145400000|2022-01-14 07:30:00|7161.9|7156.9|7154.5|7149.5|7161.9|7156.9|7152.7|7147.7|0
1642145700000|2022-01-14 07:35:00|7154.6|7149.6|7149|7144|7158|7153|7148.7|7143.7|0
1642146000000|2022-01-14 07:40:00|7149.7|7144.7|7149.3|7144.3|7152.8|7147.8|7144.3|7139.3|0
1642146300000|2022-01-14 07:45:00|7149.2|7144.2|7146.9|7141.9|7151.1|7146.1|7145.9|7140.9|0
1642146600000|2022-01-14 07:50:00|7147|7142|7143.9|7138.9|7148|7143|7143.2|7138.2|0
1642146900000|2022-01-14 07:55:00|7144|7139|7142.4|7137.4|7144|7139|7139.7|7134.7|0
1642147200000|2022-01-14 08:00:00|7143.1|7138.1|7132|7127|7148.6|7143.6|7130.8|7125.8|0
1642147500000|2022-01-14 08:05:00|7131.7|7126.7|7139.6|7134.6|7141.1|7136.1|7131|7126|0
1642147800000|2022-01-14 08:10:00|7139.7|7134.7|7146.3|7141.3|7148.5|7143.5|7136.4|7131.4|0
1642148100000|2022-01-14 08:15:00|7146.8|7141.8|7157.8|7152.8|7163|7158|7146.6|7141.6|0
1642148400000|2022-01-14 08:20:00|7157.7|7152.7|7162|7157|7162.2|7157.2|7153.6|7148.6|0
1642148700000|2022-01-14 08:25:00|7161.9|7156.9|7160.1|7155.1|7166.3|7161.3|7157.3|7152.3|0
1642149000000|2022-01-14 08:30:00|7159.9|7154.9|7160.9|7155.9|7165.3|7160.3|7157.9|7152.9|0
1642149300000|2022-01-14 08:35:00|7161.1|7156.1|7157.5|7152.5|7165.8|7160.8|7155.6|7150.6|0
1642149600000|2022-01-14 08:40:00|7157.4|7152.4|7152.1|7147.1|7158.3|7153.3|7148|7143|0
1642149900000|2022-01-14 08:45:00|7151.9|7146.9|7148|7143|7154.9|7149.9|7146.6|7141.6|0
1642150200000|2022-01-14 08:50:00|7148.2|7143.2|7149.1|7144.1|7152.6|7147.6|7144.2|7139.2|0
1642150500000|2022-01-14 08:55:00|7148.7|7143.7|7150.1|7145.1|7156|7151|7144.8|7139.8|0
1642150800000|2022-01-14 09:00:00|7149.6|7144.6|7184.9|7181.9|7188.9|7185.9|7149.6|7144.6|0
1642151100000|2022-01-14 09:05:00|7186.5|7183.5|7180.8|7177.8|7187.7|7184.7|7180.5|7177.5|0
1642151400000|2022-01-14 09:10:00|7180.9|7177.9|7184.3|7181.3|7187.6|7184.6|7175.1|7172.1|0
1642151700000|2022-01-14 09:15:00|7184.4|7181.4|7189.9|7186.9|7190.4|7187.4|7183.7|7180.7|0
1642152000000|2022-01-14 09:20:00|7187.4|7184.4|7195.7|7192.7|7196.4|7193.4|7187.4|7184.4|0
1642152300000|2022-01-14 09:25:00|7196.3|7193.3|7185.9|7182.9|7196.4|7193.4|7181.6|7178.6|0
1642152600000|2022-01-14 09:30:00|7187.1|7184.1|7189.2|7186.2|7192.3|7189.3|7185.9|7182.9|0
1642152900000|2022-01-14 09:35:00|7192.2|7189.2|7189.8|7186.8|7193.5|7190.5|7188.4|7185.4|0
1642153200000|2022-01-14 09:40:00|7189.3|7186.3|7187.9|7184.9|7191.2|7188.2|7187.1|7184.1|0
1642153500000|2022-01-14 09:45:00|7188.2|7185.2|7186.7|7183.7|7188.7|7185.7|7184.6|7181.6|0
1642153800000|2022-01-14 09:50:00|7186.9|7183.9|7182|7179|7187.6|7184.6|7181.3|7178.3|0
1642154100000|2022-01-14 09:55:00|7182.1|7179.1|7182.5|7179.5|7183.9|7180.9|7180.9|7177.9|0
1642154400000|2022-01-14 10:00:00|7182.9|7179.9|7176.6|7173.6|7182.9|7179.9|7175.9|7172.9|0
1642154700000|2022-01-14 10:05:00|7176.4|7173.4|7176.5|7173.5|7177.4|7174.4|7175|7172|0
1642155000000|2022-01-14 10:10:00|7176.2|7173.2|7177.5|7174.5|7179.7|7176.7|7176.1|7173.1|0
1642155300000|2022-01-14 10:15:00|7177.8|7174.8|7170.6|7167.6|7179.9|7176.9|7170.5|7167.5|0
1642155600000|2022-01-14 10:20:00|7170.5|7167.5|7171.6|7168.6|7172.3|7169.3|7170.2|7167.2|0
1642155900000|2022-01-14 10:25:00|7171.7|7168.7|7166|7163|7172.3|7169.3|7163.9|7160.9|0
1642156200000|2022-01-14 10:30:00|7165.9|7162.9|7162.1|7159.1|7167.2|7164.2|7158.3|7155.3|0
1642156500000|2022-01-14 10:35:00|7163.4|7160.4|7164.4|7161.4|7164.5|7161.5|7160.9|7157.9|0
1642156800000|2022-01-14 10:40:00|7164.8|7161.8|7165.7|7162.7|7167.5|7164.5|7164.6|7161.6|0
1642157100000|2022-01-14 10:45:00|7165.6|7162.6|7170.2|7167.2|7170.3|7167.3|7164.7|7161.7|0
1642157400000|2022-01-14 10:50:00|7170.1|7167.1|7166.3|7163.3|7170.7|7167.7|7166.1|7163.1|0
1642157700000|2022-01-14 10:55:00|7166.4|7163.4|7167.5|7164.5|7167.5|7164.5|7166.3|7163.3|0
1642158000000|2022-01-14 11:00:00|7167.4|7164.4|7170.3|7167.3|7170.8|7167.8|7166|7163|0
1642158300000|2022-01-14 11:05:00|7170.2|7167.2|7168.7|7165.7|7171.2|7168.2|7168.5|7165.5|0
1642158600000|2022-01-14 11:10:00|7168.4|7165.4|7169.1|7166.1|7169.8|7166.8|7168.4|7165.4|0
1642158900000|2022-01-14 11:15:00|7168.8|7165.8|7167.9|7164.9|7169.2|7166.2|7166.4|7163.4|0
1642159200000|2022-01-14 11:20:00|7168.1|7165.1|7166.6|7163.6|7168.8|7165.8|7166.2|7163.2|0
1642159500000|2022-01-14 11:25:00|7167.1|7164.1|7162.3|7159.3|7167.1|7164.1|7162.3|7159.3|0
1642159800000|2022-01-14 11:30:00|7162.6|7159.6|7159.9|7156.9|7163.4|7160.4|7159.2|7156.2|0
1642160100000|2022-01-14 11:35:00|7159.7|7156.7|7154.5|7151.5|7160.1|7157.1|7154.5|7151.5|0
1642160400000|2022-01-14 11:40:00|7152.9|7149.9|7151.8|7148.8|7155.1|7152.1|7149.3|7146.3|0
1642160700000|2022-01-14 11:45:00|7151.9|7148.9|7149.8|7146.8|7152.4|7149.4|7147.6|7144.6|0
1642161000000|2022-01-14 11:50:00|7150|7147|7155.4|7152.4|7155.4|7152.4|7149|7146|0
1642161300000|2022-01-14 11:55:00|7155.6|7152.6|7152.5|7149.5|7155.7|7152.7|7149.3|7146.3|0
1642161600000|2022-01-14 12:00:00|7153.5|7150.5|7144.2|7141.2|7155.4|7152.4|7144.1|7141.1|0
1642161900000|2022-01-14 12:05:00|7144.4|7141.4|7126.5|7123.5|7144.6|7141.6|7126.4|7123.4|0
1642162200000|2022-01-14 12:10:00|7126.6|7123.6|7130|7127|7134.1|7131.1|7126.5|7123.5|0
1642162500000|2022-01-14 12:15:00|7130.3|7127.3|7131.6|7128.6|7134.7|7131.7|7130.2|7127.2|0
1642162800000|2022-01-14 12:20:00|7131.3|7128.3|7134.9|7131.9|7136.3|7133.3|7129.2|7126.2|0
1642163100000|2022-01-14 12:25:00|7134.8|7131.8|7126.4|7123.4|7135.3|7132.3|7125.7|7122.7|0
1642163400000|2022-01-14 12:30:00|7126.5|7123.5|7128.6|7125.6|7130.1|7127.1|7125.5|7122.5|0
1642163700000|2022-01-14 12:35:00|7128.3|7125.3|7116.7|7113.7|7129.4|7126.4|7116|7113|0
1642164000000|2022-01-14 12:40:00|7117.1|7114.1|7103.6|7100.6|7117.1|7114.1|7103.4|7100.4|0
1642164300000|2022-01-14 12:45:00|7103.4|7100.4|7102.5|7099.5|7109.1|7106.1|7101.5|7098.5|0
1642164600000|2022-01-14 12:50:00|7102.6|7099.6|7092.3|7089.3|7103.8|7100.8|7092|7089|0
1642164900000|2022-01-14 12:55:00|7092.5|7089.5|7072.4|7069.4|7092.8|7089.8|7071.4|7068.4|0
1642165200000|2022-01-14 13:00:00|7071.4|7068.4|7080.4|7077.4|7081.2|7078.2|7067.6|7064.6|0
1642165500000|2022-01-14 13:05:00|7080.3|7077.3|7086.1|7083.1|7090|7087|7079.6|7076.6|0
1642165800000|2022-01-14 13:10:00|7085.7|7082.7|7082.5|7079.5|7089.3|7086.3|7082.3|7079.3|0
1642166100000|2022-01-14 13:15:00|7082.6|7079.6|7094.1|7091.1|7099.2|7096.2|7082.5|7079.5|0
1642166400000|2022-01-14 13:20:00|7094.2|7091.2|7095.5|7092.5|7097.2|7094.2|7091.8|7088.8|0
1642166700000|2022-01-14 13:25:00|7095.4|7092.4|7088|7085|7096.1|7093.1|7086.1|7083.1|0
1642167000000|2022-01-14 13:30:00|7087.9|7084.9|7083.7|7080.7|7096.5|7093.5|7080.4|7077.4|0
1642167300000|2022-01-14 13:35:00|7083.3|7080.3|7074.2|7071.2|7083.6|7080.6|7073.8|7070.8|0
1642167600000|2022-01-14 13:40:00|7073.8|7070.8|7063.1|7060.1|7078.6|7075.6|7063.1|7060.1|0
1642167900000|2022-01-14 13:45:00|7063.5|7060.5|7064.8|7061.8|7070.8|7067.8|7063.2|7060.2|0
1642168200000|2022-01-14 13:50:00|7064.7|7061.7|7060.8|7057.8|7065.2|7062.2|7052.5|7049.5|0
1642168500000|2022-01-14 13:55:00|7060.7|7057.7|7071.8|7068.8|7071.8|7068.8|7060.7|7057.7|0
1642168800000|2022-01-14 14:00:00|7070.8|7067.8|7076|7073|7076|7073|7068.1|7065.1|0
1642169100000|2022-01-14 14:05:00|7076.2|7073.2|7088|7085|7090.6|7087.6|7075.9|7072.9|0
1642169400000|2022-01-14 14:10:00|7088.3|7085.3|7094.1|7091.1|7095|7092|7082.1|7079.1|0
1642169700000|2022-01-14 14:15:00|7094.3|7091.3|7096.1|7093.1|7100.4|7097.4|7092.5|7089.5|0
1642170000000|2022-01-14 14:20:00|7096.3|7093.3|7095.2|7092.2|7099.5|7096.5|7092.2|7089.2|0
1642170300000|2022-01-14 14:25:00|7099|7096|7108.4|7105.4|7109.5|7106.5|7098.8|7095.8|0
1642170600000|2022-01-14 14:30:00|7108.5|7105.5|7137.5|7135.7|7160.1|7158.3|7107.3|7104.7|0
1642170900000|2022-01-14 14:35:00|7137.2|7135.4|7188.8|7187|7197.9|7196.1|7133.8|7132|0
1642171200000|2022-01-14 14:40:00|7188.7|7186.9|7204.3|7202.5|7208.9|7207.1|7185.4|7183.6|0
1642171500000|2022-01-14 14:45:00|7204.9|7203.1|7197.6|7195.8|7227.5|7225.7|7194.2|7192.4|0
1642171800000|2022-01-14 14:50:00|7197.2|7195.4|7210.8|7209|7210.9|7209.1|7190.3|7188.5|0
1642172100000|2022-01-14 14:55:00|7210.6|7208.8|7221.3|7219.5|7229.3|7227.5|7206.7|7204.9|0
1642172400000|2022-01-14 15:00:00|7224.2|7222.4|7179.6|7177.8|7224.5|7222.7|7163.1|7161.3|0
1642172700000|2022-01-14 15:05:00|7179.8|7178|7192.9|7191.1|7209.3|7207.5|7179.8|7178|0
1642173000000|2022-01-14 15:10:00|7191.7|7189.9|7186|7184.2|7215.3|7213.5|7184.5|7182.7|0
1642173300000|2022-01-14 15:15:00|7187|7185.2|7231|7229.2|7235.9|7234.1|7187|7185.2|0
1642173600000|2022-01-14 15:20:00|7229.1|7227.3|7201|7199.2|7230.1|7228.3|7198.8|7197|0
1642173900000|2022-01-14 15:25:00|7200.7|7198.9|7202.5|7200.7|7212.2|7210.4|7191.5|7189.7|0
1642174200000|2022-01-14 15:30:00|7203.3|7201.5|7194.9|7193.1|7203.9|7202.1|7178.6|7176.8|0
1642174500000|2022-01-14 15:35:00|7194.7|7192.9|7176.8|7175|7194.7|7192.9|7165.2|7163.4|0
1642174800000|2022-01-14 15:40:00|7177.7|7175.9|7171.4|7169.6|7184.4|7182.6|7167.9|7166.1|0
1642175100000|2022-01-14 15:45:00|7172|7170.2|7194.7|7192.9|7196.8|7195|7165.1|7163.3|0
1642175400000|2022-01-14 15:50:00|7194.6|7192.8|7181.5|7179.7|7195.4|7193.6|7171.3|7169.5|0
1642175700000|2022-01-14 15:55:00|7181.4|7179.6|7182.3|7180.5|7191.9|7190.1|7174.3|7172.5|0
1642176000000|2022-01-14 16:00:00|7182.2|7180.4|7174.8|7173|7203.7|7201.9|7168.2|7166.4|0
1642176300000|2022-01-14 16:05:00|7174.5|7172.7|7153.3|7151.5|7174.5|7172.7|7151.6|7149.8|0
1642176600000|2022-01-14 16:10:00|7153.7|7151.9|7156.1|7154.3|7165.5|7163.7|7152.3|7150.5|0
1642176900000|2022-01-14 16:15:00|7155.9|7154.1|7156.4|7154.6|7164.7|7162.9|7141.3|7139.5|0
1642177200000|2022-01-14 16:20:00|7156.2|7154.4|7166.5|7164.7|7170|7168.2|7156.2|7154.4|0
1642177500000|2022-01-14 16:25:00|7166.8|7165|7164.4|7162.6|7182.1|7180.3|7162.1|7160.3|0
1642177800000|2022-01-14 16:30:00|7164.6|7162.8|7175.1|7173.3|7181.4|7179.6|7153.9|7152.1|0
1642178100000|2022-01-14 16:35:00|7175|7173.2|7187.4|7185.6|7194.6|7192.8|7175|7173.2|0
1642178400000|2022-01-14 16:40:00|7187.6|7185.8|7190|7188.2|7198.3|7196.5|7180.8|7179|0
1642178700000|2022-01-14 16:45:00|7190.4|7188.6|7192.7|7190.9|7205.2|7203.4|7188.3|7186.5|0
1642179000000|2022-01-14 16:50:00|7192.8|7191|7189.7|7187.9|7195.9|7194.1|7184.8|7183|0
1642179300000|2022-01-14 16:55:00|7189.6|7187.8|7187.2|7185.4|7193|7191.2|7183.3|7181.5|0
1642179600000|2022-01-14 17:00:00|7187.3|7185.5|7173.5|7171.7|7187.3|7185.5|7172.9|7171.1|0
1642179900000|2022-01-14 17:05:00|7173.6|7171.8|7184.7|7182.9|7184.7|7182.9|7170.4|7168.6|0
1642180200000|2022-01-14 17:10:00|7185.2|7183.4|7169.8|7168|7190.7|7188.9|7168.7|7166.9|0
1642180500000|2022-01-14 17:15:00|7170.9|7169.1|7174.5|7172.7|7180.8|7179|7168.9|7167.1|0
1642180800000|2022-01-14 17:20:00|7174|7172.2|7162.9|7161.1|7175.3|7173.5|7161.5|7159.7|0
1642181100000|2022-01-14 17:25:00|7163.8|7162|7173.7|7171.9|7176.3|7174.5|7160.7|7158.9|0
1642181400000|2022-01-14 17:30:00|7173.4|7171.6|7171.4|7169.6|7178.5|7176.7|7164.4|7162.6|0
1642181700000|2022-01-14 17:35:00|7171.3|7169.5|7170.1|7168.3|7178.1|7176.3|7167.2|7165.4|0
1642182000000|2022-01-14 17:40:00|7169.7|7167.9|7165.5|7163.7|7169.7|7167.9|7162.3|7160.5|0
1642182300000|2022-01-14 17:45:00|7164.8|7163|7149.7|7147.9|7166|7164.2|7143.2|7141.4|0
1642182600000|2022-01-14 17:50:00|7149.6|7147.8|7153.3|7151.5|7156.5|7154.7|7149.5|7147.7|0
1642182900000|2022-01-14 17:55:00|7153.7|7151.9|7141.1|7139.3|7153.7|7151.9|7137.8|7136|0
1642183200000|2022-01-14 18:00:00|7140.5|7138.7|7150.8|7149|7155.9|7154.1|7137.6|7135.8|0
1642183500000|2022-01-14 18:05:00|7151.1|7149.3|7145|7143.2|7153.2|7151.4|7142.8|7141|0
1642183800000|2022-01-14 18:10:00|7144.3|7142.5|7148.3|7146.5|7152.6|7150.8|7136.2|7134.4|0
1642184100000|2022-01-14 18:15:00|7148.1|7146.3|7150.1|7148.3|7152.4|7150.6|7142.7|7140.9|0
1642184400000|2022-01-14 18:20:00|7150|7148.2|7123.2|7121.4|7150|7148.2|7121.4|7119.6|0
1642184700000|2022-01-14 18:25:00|7123.4|7121.6|7130.4|7128.6|7130.9|7129.1|7118.7|7116.9|0
1642185000000|2022-01-14 18:30:00|7129.5|7127.7|7124.4|7122.6|7139.5|7137.7|7122.9|7121.1|0
1642185300000|2022-01-14 18:35:00|7123.9|7122.1|7131|7129.2|7133.8|7132|7121.9|7120.1|0
1642185600000|2022-01-14 18:40:00|7131.2|7129.4|7149|7147.2|7151.7|7149.9|7130|7128.2|0
1642185900000|2022-01-14 18:45:00|7148.8|7147|7152|7150.2|7152|7150.2|7143.4|7141.6|0
1642186200000|2022-01-14 18:50:00|7151.3|7149.5|7172.3|7170.5|7173|7171.2|7151.1|7149.3|0
1642186500000|2022-01-14 18:55:00|7172|7170.2|7183.9|7182.1|7191.2|7189.4|7167.5|7165.7|0
1642186800000|2022-01-14 19:00:00|7182.8|7181|7180|7178.2|7192|7190.2|7179.2|7177.4|0
1642187100000|2022-01-14 19:05:00|7180.7|7178.9|7179.3|7177.5|7182.5|7180.7|7172|7170.2|0
1642187400000|2022-01-14 19:10:00|7179|7177.2|7176.3|7174.5|7179|7177.2|7165.8|7164|0
1642187700000|2022-01-14 19:15:00|7177.1|7175.3|7174.3|7172.5|7180.8|7179|7171.2|7169.4|0
1642188000000|2022-01-14 19:20:00|7174.8|7173|7175|7173.2|7177.3|7175.5|7169.3|7167.5|0
1642188300000|2022-01-14 19:25:00|7175.6|7173.8|7156.2|7154.4|7179|7177.2|7154.6|7152.8|0
1642188600000|2022-01-14 19:30:00|7155.4|7153.6|7173.4|7171.6|7174|7172.2|7155.4|7153.6|0
1642188900000|2022-01-14 19:35:00|7173.3|7171.5|7178.2|7176.4|7186.6|7184.8|7172.9|7171.1|0
1642189200000|2022-01-14 19:40:00|7178.5|7176.7|7164.7|7162.9|7178.5|7176.7|7164.7|7162.9|0
1642189500000|2022-01-14 19:45:00|7165.3|7163.5|7173.2|7171.4|7179.2|7177.4|7164.5|7162.7|0
1642189800000|2022-01-14 19:50:00|7173.1|7171.3|7168|7166.2|7180.1|7178.3|7166.8|7165|0
1642190100000|2022-01-14 19:55:00|7168.5|7166.7|7165.6|7163.8|7175.6|7173.8|7165.6|7163.8|0
1642190400000|2022-01-14 20:00:00|7166|7164.2|7210.1|7208.3|7213.2|7211.4|7166|7164.2|0
1642190700000|2022-01-14 20:05:00|7210.3|7208.5|7190.2|7188.4|7210.3|7208.5|7188.1|7186.3|0
1642191000000|2022-01-14 20:10:00|7190.4|7188.6|7198.6|7196.8|7203.8|7202|7185.5|7183.7|0
1642191300000|2022-01-14 20:15:00|7199.5|7197.7|7219.4|7217.6|7221|7219.2|7191.9|7190.1|0
1642191600000|2022-01-14 20:20:00|7218.3|7216.5|7224.1|7222.3|7226.9|7225.1|7215.4|7213.6|0
1642191900000|2022-01-14 20:25:00|7223.6|7221.8|7210.7|7208.9|7226.3|7224.5|7210.4|7208.6|0
1642192200000|2022-01-14 20:30:00|7211.3|7209.5|7228.5|7226.7|7229.6|7227.8|7211.3|7209.5|0
1642192500000|2022-01-14 20:35:00|7228.3|7226.5|7225.2|7223.4|7232.5|7230.7|7224.3|7222.5|0
1642192800000|2022-01-14 20:40:00|7225|7223.2|7228.1|7226.3|7230.6|7228.8|7218.3|7216.5|0
1642193100000|2022-01-14 20:45:00|7228.4|7226.6|7219.4|7217.6|7232.4|7230.6|7211.1|7209.3|0
1642193400000|2022-01-14 20:50:00|7221.8|7220|7231|7229.2|7232.6|7230.8|7219.7|7217.9|0
1642193700000|2022-01-14 20:55:00|7230.5|7228.7|7229.8|7228|7233.1|7231.3|7222.3|7220.5|0
1642194000000|2022-01-14 21:00:00|7230.4|7227.4|7233.8|7230.8|7236.4|7233.4|7229.1|7226.1|0
1642194300000|2022-01-14 21:05:00|7233.9|7230.9|7233.6|7230.6|7235.4|7232.4|7232.6|7229.6|0
1642194600000|2022-01-14 21:10:00|7233.5|7230.5|7232.9|7229.9|7233.5|7230.5|7230.8|7227.8|0
1642194900000|2022-01-14 21:15:00|7232.8|7229.8|7234.7|7231.7|7234.7|7231.7|7231.9|7228.9|0
1642195200000|2022-01-14 21:20:00|7234.6|7231.6|7225.9|7222.9|7235|7232|7225.2|7222.2|0
1642195500000|2022-01-14 21:25:00|7225.7|7222.7|7227.9|7224.9|7227.9|7224.9|7222.6|7219.6|0
1642195800000|2022-01-14 21:30:00|7228.1|7225.1|7227.2|7224.2|7228.3|7225.3|7226|7223|0
1642196100000|2022-01-14 21:35:00|7227.5|7224.5|7232|7229|7233.5|7230.5|7227.3|7224.3|0
1642196400000|2022-01-14 21:40:00|7231.8|7228.8|7231.8|7228.8|7231.9|7228.9|7231.1|7228.1|0
1642196700000|2022-01-14 21:45:00|7231.9|7228.9|7231.6|7228.6|7232.3|7229.3|7230.8|7227.8|0
1642197000000|2022-01-14 21:50:00|7231.9|7228.9|7231.7|7228.7|7231.9|7228.9|7231.1|7228.1|0
1642197300000|2022-01-14 21:55:00|7231.6|7228.6|7232.3|7229.3|7232.5|7229.5|7231.5|7228.5|0
1642374000000|2022-01-16 23:00:00|7242.3|7237.3|7231.1|7226.1|7242.6|7237.6|7228.5|7223.5|0
1642374300000|2022-01-16 23:05:00|7231.2|7226.2|7216.8|7211.8|7231.2|7226.2|7211|7206|0
1642374600000|2022-01-16 23:10:00|7216.9|7211.9|7222.9|7217.9|7228.3|7223.3|7216.6|7211.6|0
1642374900000|2022-01-16 23:15:00|7222.8|7217.8|7217.8|7212.8|7224.4|7219.4|7215.1|7210.1|0
1642375200000|2022-01-16 23:20:00|7217.7|7212.7|7215.5|7210.5|7219.6|7214.6|7212.2|7207.2|0
1642375500000|2022-01-16 23:25:00|7216.1|7211.1|7220.1|7215.1|7223.1|7218.1|7216|7211|0
1642375800000|2022-01-16 23:30:00|7220.6|7215.6|7222.3|7217.3|7224.2|7219.2|7220.2|7215.2|0
1642376100000|2022-01-16 23:35:00|7222.1|7217.1|7228|7223|7231.6|7226.6|7221.1|7216.1|0
1642376400000|2022-01-16 23:40:00|7227.9|7222.9|7225.7|7220.7|7229.9|7224.9|7225.5|7220.5|0
1642376700000|2022-01-16 23:45:00|7225.6|7220.6|7220.4|7215.4|7229.2|7224.2|7216.3|7211.3|0
1642377000000|2022-01-16 23:50:00|7220.6|7215.6|7224.7|7219.7|7225.8|7220.8|7220.2|7215.2|0
1642377300000|2022-01-16 23:55:00|7225|7220|7217.3|7212.3|7227.2|7222.2|7216|7211|0
1642377600000|2022-01-17 00:00:00|7217.5|7212.5|7214.3|7209.3|7220.1|7215.1|7211.4|7206.4|0
1642377900000|2022-01-17 00:05:00|7214.1|7209.1|7221.6|7216.6|7222.6|7217.6|7213.5|7208.5|0
1642378200000|2022-01-17 00:10:00|7221.5|7216.5|7218.9|7213.9|7223.7|7218.7|7217.4|7212.4|0
1642378500000|2022-01-17 00:15:00|7218.8|7213.8|7214|7209|7219.2|7214.2|7210.7|7205.7|0
1642378800000|2022-01-17 00:20:00|7214.1|7209.1|7206.1|7201.1|7214.1|7209.1|7204.3|7199.3|0
1642379100000|2022-01-17 00:25:00|7205.8|7200.8|7209|7204|7210.5|7205.5|7203.3|7198.3|0
1642379400000|2022-01-17 00:30:00|7208.9|7203.9|7210.1|7205.1|7212.6|7207.6|7205.6|7200.6|0
1642379700000|2022-01-17 00:35:00|7210.2|7205.2|7204|7199|7213.6|7208.6|7204|7199|0
1642380000000|2022-01-17 00:40:00|7204.3|7199.3|7211.4|7206.4|7212.6|7207.6|7204|7199|0
1642380300000|2022-01-17 00:45:00|7211.5|7206.5|7208|7203|7211.5|7206.5|7206.5|7201.5|0
1642380600000|2022-01-17 00:50:00|7207.7|7202.7|7208.7|7203.7|7211|7206|7207.7|7202.7|0
1642380900000|2022-01-17 00:55:00|7208.5|7203.5|7207.7|7202.7|7214|7209|7207.6|7202.6|0
1642381200000|2022-01-17 01:00:00|7207.8|7202.8|7201.7|7196.7|7209.4|7204.4|7199.9|7194.9|0
1642381500000|2022-01-17 01:05:00|7201.6|7196.6|7202|7197|7204.1|7199.1|7198.4|7193.4|0
1642381800000|2022-01-17 01:10:00|7202.1|7197.1|7202.3|7197.3|7204.7|7199.7|7200.5|7195.5|0
1642382100000|2022-01-17 01:15:00|7202.7|7197.7|7200.2|7195.2|7204.5|7199.5|7197.4|7192.4|0
1642382400000|2022-01-17 01:20:00|7200.1|7195.1|7199.9|7194.9|7200.6|7195.6|7196.9|7191.9|0
1642382700000|2022-01-17 01:25:00|7200|7195|7201.5|7196.5|7203|7198|7198.1|7193.1|0
1642383000000|2022-01-17 01:30:00|7201.3|7196.3|7202.9|7197.9|7205.1|7200.1|7199.3|7194.3|0
1642383300000|2022-01-17 01:35:00|7203.1|7198.1|7191.1|7186.1|7203.6|7198.6|7190.5|7185.5|0
1642383600000|2022-01-17 01:40:00|7191|7186|7190.6|7185.6|7192.5|7187.5|7188.2|7183.2|0
1642383900000|2022-01-17 01:45:00|7190.3|7185.3|7193|7188|7193.4|7188.4|7187|7182|0
1642384200000|2022-01-17 01:50:00|7193.1|7188.1|7193.8|7188.8|7196|7191|7192.8|7187.8|0
1642384500000|2022-01-17 01:55:00|7193.7|7188.7|7196.6|7191.6|7197.9|7192.9|7193.4|7188.4|0
1642384800000|2022-01-17 02:00:00|7197.4|7192.4|7192.7|7187.7|7198.2|7193.2|7191.5|7186.5|0
1642385100000|2022-01-17 02:05:00|7192.6|7187.6|7193.6|7188.6|7194.5|7189.5|7190.9|7185.9|0
1642385400000|2022-01-17 02:10:00|7193.5|7188.5|7193.6|7188.6|7195.1|7190.1|7191.4|7186.4|0
1642385700000|2022-01-17 02:15:00|7193.5|7188.5|7191.8|7186.8|7196|7191|7189.5|7184.5|0
1642386000000|2022-01-17 02:20:00|7191.9|7186.9|7194.9|7189.9|7195.2|7190.2|7186.1|7181.1|0
1642386300000|2022-01-17 02:25:00|7194.8|7189.8|7192.2|7187.2|7195.2|7190.2|7192.1|7187.1|0
1642386600000|2022-01-17 02:30:00|7192.3|7187.3|7190.1|7185.1|7193.2|7188.2|7189.1|7184.1|0
1642386900000|2022-01-17 02:35:00|7190|7185|7191.4|7186.4|7192.9|7187.9|7189.4|7184.4|0
1642387200000|2022-01-17 02:40:00|7191|7186|7188.8|7183.8|7192.6|7187.6|7187|7182|0
1642387500000|2022-01-17 02:45:00|7188.7|7183.7|7192.1|7187.1|7192.6|7187.6|7184.5|7179.5|0
1642387800000|2022-01-17 02:50:00|7192.5|7187.5|7193.9|7188.9|7194.3|7189.3|7190.7|7185.7|0
1642388100000|2022-01-17 02:55:00|7194.1|7189.1|7193.1|7188.1|7194.7|7189.7|7192.6|7187.6|0
1642388400000|2022-01-17 03:00:00|7192.9|7187.9|7197.1|7192.1|7197.5|7192.5|7192.3|7187.3|0
1642388700000|2022-01-17 03:05:00|7197|7192|7197.7|7192.7|7198.1|7193.1|7195.1|7190.1|0
1642389000000|2022-01-17 03:10:00|7197.3|7192.3|7196.7|7191.7|7198.9|7193.9|7196.4|7191.4|0
1642389300000|2022-01-17 03:15:00|7196.8|7191.8|7196.8|7191.8|7198.2|7193.2|7195.4|7190.4|0
1642389600000|2022-01-17 03:20:00|7196.3|7191.3|7197.7|7192.7|7199|7194|7196.2|7191.2|0
1642389900000|2022-01-17 03:25:00|7197.6|7192.6|7200.3|7195.3|7200.5|7195.5|7196.7|7191.7|0
1642390200000|2022-01-17 03:30:00|7200.4|7195.4|7202.8|7197.8|7203.8|7198.8|7199.4|7194.4|0
1642390500000|2022-01-17 03:35:00|7202.7|7197.7|7204.5|7199.5|7204.5|7199.5|7200.7|7195.7|0
1642390800000|2022-01-17 03:40:00|7204.3|7199.3|7202.4|7197.4|7205.1|7200.1|7202.1|7197.1|0
1642391100000|2022-01-17 03:45:00|7202.3|7197.3|7203.5|7198.5|7204.6|7199.6|7202.2|7197.2|0
1642391400000|2022-01-17 03:50:00|7203|7198|7204|7199|7204.4|7199.4|7202.7|7197.7|0
1642391700000|2022-01-17 03:55:00|7204.1|7199.1|7201.3|7196.3|7206.9|7201.9|7199|7194|0
1642392000000|2022-01-17 04:00:00|7201.4|7196.4|7198.2|7193.2|7202.2|7197.2|7197.8|7192.8|0
1642392300000|2022-01-17 04:05:00|7198|7193|7199.2|7194.2|7200.2|7195.2|7196.2|7191.2|0
1642392600000|2022-01-17 04:10:00|7199.4|7194.4|7192|7187|7200|7195|7191.2|7186.2|0
1642392900000|2022-01-17 04:15:00|7191.9|7186.9|7196.9|7191.9|7198.2|7193.2|7191.5|7186.5|0
1642393200000|2022-01-17 04:20:00|7196.8|7191.8|7196.3|7191.3|7197.8|7192.8|7196.1|7191.1|0
1642393500000|2022-01-17 04:25:00|7196.4|7191.4|7193.2|7188.2|7196.7|7191.7|7192.6|7187.6|0
1642393800000|2022-01-17 04:30:00|7193.3|7188.3|7193.2|7188.2|7193.9|7188.9|7190.6|7185.6|0
1642394100000|2022-01-17 04:35:00|7193.1|7188.1|7187.1|7182.1|7194.7|7189.7|7186.2|7181.2|0
1642394400000|2022-01-17 04:40:00|7187|7182|7188.6|7183.6|7189.4|7184.4|7185.5|7180.5|0
1642394700000|2022-01-17 04:45:00|7188.7|7183.7|7190.1|7185.1|7190.1|7185.1|7187.8|7182.8|0
1642395000000|2022-01-17 04:50:00|7189.9|7184.9|7187.3|7182.3|7189.9|7184.9|7187.2|7182.2|0
1642395300000|2022-01-17 04:55:00|7187.1|7182.1|7186.6|7181.6|7189.4|7184.4|7186|7181|0
1642395600000|2022-01-17 05:00:00|7186.7|7181.7|7187.9|7182.9|7188.1|7183.1|7185.1|7180.1|0
1642395900000|2022-01-17 05:05:00|7187.8|7182.8|7188.2|7183.2|7188.7|7183.7|7187.3|7182.3|0
1642396200000|2022-01-17 05:10:00|7188.3|7183.3|7186.6|7181.6|7188.3|7183.3|7186|7181|0
1642396500000|2022-01-17 05:15:00|7186.7|7181.7|7187.7|7182.7|7189.7|7184.7|7186.7|7181.7|0
1642396800000|2022-01-17 05:20:00|7187.6|7182.6|7188.4|7183.4|7189.7|7184.7|7187.4|7182.4|0
1642397100000|2022-01-17 05:25:00|7188.6|7183.6|7188.3|7183.3|7189.7|7184.7|7188.1|7183.1|0
1642397400000|2022-01-17 05:30:00|7188.4|7183.4|7187|7182|7189.3|7184.3|7186.6|7181.6|0
1642397700000|2022-01-17 05:35:00|7187.1|7182.1|7182.5|7177.5|7187.4|7182.4|7180|7175|0
1642398000000|2022-01-17 05:40:00|7182.6|7177.6|7180.7|7175.7|7183.5|7178.5|7180.6|7175.6|0
1642398300000|2022-01-17 05:45:00|7180.8|7175.8|7182.3|7177.3|7184.4|7179.4|7180.7|7175.7|0
1642398600000|2022-01-17 05:50:00|7182.4|7177.4|7183.9|7178.9|7184.5|7179.5|7182.4|7177.4|0
1642398900000|2022-01-17 05:55:00|7183.8|7178.8|7183.8|7178.8|7184.2|7179.2|7181.7|7176.7|0
1642399200000|2022-01-17 06:00:00|7184.3|7179.3|7183.6|7178.6|7185.7|7180.7|7181.1|7176.1|0
1642399500000|2022-01-17 06:05:00|7183.5|7178.5|7189.7|7184.7|7189.8|7184.8|7183.4|7178.4|0
1642399800000|2022-01-17 06:10:00|7189.6|7184.6|7192.3|7187.3|7193.6|7188.6|7189.6|7184.6|0
1642400100000|2022-01-17 06:15:00|7192.1|7187.1|7193|7188|7194.2|7189.2|7192|7187|0
1642400400000|2022-01-17 06:20:00|7192.9|7187.9|7185.1|7180.1|7195.5|7190.5|7185|7180|0
1642400700000|2022-01-17 06:25:00|7185|7180|7188.5|7183.5|7189.6|7184.6|7185|7180|0
1642401000000|2022-01-17 06:30:00|7188.6|7183.6|7191.1|7186.1|7192.3|7187.3|7188.2|7183.2|0
1642401300000|2022-01-17 06:35:00|7191.2|7186.2|7192.9|7187.9|7196.1|7191.1|7190.9|7185.9|0
1642401600000|2022-01-17 06:40:00|7193|7188|7191.4|7186.4|7193.6|7188.6|7190.9|7185.9|0
1642401900000|2022-01-17 06:45:00|7191.6|7186.6|7190.8|7185.8|7193.7|7188.7|7190.5|7185.5|0
1642402200000|2022-01-17 06:50:00|7190.9|7185.9|7191.3|7186.3|7191.6|7186.6|7189.5|7184.5|0
1642402500000|2022-01-17 06:55:00|7191.4|7186.4|7191.1|7186.1|7192.1|7187.1|7189.8|7184.8|0
1642402800000|2022-01-17 07:00:00|7190.7|7185.7|7186.8|7181.8|7191.7|7186.7|7184.3|7179.3|0
1642403100000|2022-01-17 07:05:00|7186.9|7181.9|7193.2|7188.2|7194.7|7189.7|7186.1|7181.1|0
1642403400000|2022-01-17 07:10:00|7193.5|7188.5|7193.3|7188.3|7194.8|7189.8|7191.9|7186.9|0
1642403700000|2022-01-17 07:15:00|7193.4|7188.4|7188.2|7183.2|7194.3|7189.3|7187.6|7182.6|0
1642404000000|2022-01-17 07:20:00|7188.3|7183.3|7197.5|7192.5|7199.1|7194.1|7188.3|7183.3|0
1642404300000|2022-01-17 07:25:00|7197.2|7192.2|7196.9|7191.9|7198.5|7193.5|7195.2|7190.2|0
1642404600000|2022-01-17 07:30:00|7197|7192|7196.6|7191.6|7199.4|7194.4|7195.9|7190.9|0
1642404900000|2022-01-17 07:35:00|7196.8|7191.8|7200.9|7195.9|7202.1|7197.1|7195.6|7190.6|0
1642405200000|2022-01-17 07:40:00|7201|7196|7200.1|7195.1|7202.2|7197.2|7199.4|7194.4|0
1642405500000|2022-01-17 07:45:00|7200|7195|7197.5|7192.5|7200.3|7195.3|7196.7|7191.7|0
1642405800000|2022-01-17 07:50:00|7197.7|7192.7|7197.3|7192.3|7198.3|7193.3|7193.7|7188.7|0
1642406100000|2022-01-17 07:55:00|7197.2|7192.2|7198.6|7193.6|7201.2|7196.2|7196.5|7191.5|0
1642406400000|2022-01-17 08:00:00|7198.5|7193.5|7195.4|7190.4|7204.1|7199.1|7192.4|7187.4|0
1642406700000|2022-01-17 08:05:00|7195.5|7190.5|7188.1|7183.1|7195.5|7190.5|7185.4|7180.4|0
1642407000000|2022-01-17 08:10:00|7188.3|7183.3|7186.1|7181.1|7189.7|7184.7|7182.6|7177.6|0
1642407300000|2022-01-17 08:15:00|7186.3|7181.3|7190.4|7185.4|7191.4|7186.4|7184.5|7179.5|0
1642407600000|2022-01-17 08:20:00|7190.3|7185.3|7192.3|7187.3|7192.7|7187.7|7187.3|7182.3|0
1642407900000|2022-01-17 08:25:00|7192.4|7187.4|7198.4|7193.4|7198.6|7193.6|7189.4|7184.4|0
1642408200000|2022-01-17 08:30:00|7198.3|7193.3|7197|7192|7200.1|7195.1|7195.7|7190.7|0
1642408500000|2022-01-17 08:35:00|7197.5|7192.5|7204.9|7199.9|7206.7|7201.7|7196.1|7191.1|0
1642408800000|2022-01-17 08:40:00|7204.8|7199.8|7207|7202|7208.3|7203.3|7202.4|7197.4|0
1642409100000|2022-01-17 08:45:00|7206.9|7201.9|7205.3|7200.3|7207.3|7202.3|7203.3|7198.3|0
1642409400000|2022-01-17 08:50:00|7205.4|7200.4|7206.8|7201.8|7209.5|7204.5|7203.8|7198.8|0
1642409700000|2022-01-17 08:55:00|7206.7|7201.7|7206.7|7201.7|7209|7204|7203.7|7198.7|0
1642410000000|2022-01-17 09:00:00|7206.6|7201.6|7206.9|7201.9|7212|7207|7206.2|7201.2|0
1642410300000|2022-01-17 09:05:00|7207.1|7202.1|7205.4|7200.4|7207.1|7202.1|7203.7|7198.7|0
1642410600000|2022-01-17 09:10:00|7205.5|7200.5|7211.7|7206.7|7212|7207|7205.2|7200.2|0
1642410900000|2022-01-17 09:15:00|7211.6|7206.6|7208.1|7203.1|7212.2|7207.2|7205|7200|0
1642411200000|2022-01-17 09:20:00|7207.7|7202.7|7209.9|7204.9|7210.5|7205.5|7206.9|7201.9|0
1642411500000|2022-01-17 09:25:00|7209.7|7204.7|7212.8|7207.8|7212.8|7207.8|7208.7|7203.7|0
1642411800000|2022-01-17 09:30:00|7213.2|7208.2|7214.8|7209.8|7217.9|7212.9|7213.2|7208.2|0
1642412100000|2022-01-17 09:35:00|7215|7210|7215.2|7210.2|7216|7211|7211.7|7206.7|0
1642412400000|2022-01-17 09:40:00|7215.6|7210.6|7216|7211|7218.1|7213.1|7214|7209|0
1642412700000|2022-01-17 09:45:00|7216.2|7211.2|7218.4|7213.4|7219.4|7214.4|7214.8|7209.8|0
1642413000000|2022-01-17 09:50:00|7218.6|7213.6|7215.1|7210.1|7219|7214|7214.7|7209.7|0
1642413300000|2022-01-17 09:55:00|7214.9|7209.9|7215.1|7210.1|7216.3|7211.3|7214.3|7209.3|0
1642413600000|2022-01-17 10:00:00|7214.9|7209.9|7217.4|7212.4|7217.8|7212.8|7214.9|7209.9|0
1642413900000|2022-01-17 10:05:00|7217.6|7212.6|7220.9|7215.9|7221.3|7216.3|7216.7|7211.7|0
1642414200000|2022-01-17 10:10:00|7220.7|7215.7|7219.5|7214.5|7221.1|7216.1|7219|7214|0
1642414500000|2022-01-17 10:15:00|7219.7|7214.7|7221.5|7216.5|7223.1|7218.1|7219.5|7214.5|0
1642414800000|2022-01-17 10:20:00|7221.1|7216.1|7221.5|7216.5|7221.5|7216.5|7220.4|7215.4|0
1642415100000|2022-01-17 10:25:00|7221.1|7216.1|7220.7|7215.7|7221.5|7216.5|7219.6|7214.6|0
1642415400000|2022-01-17 10:30:00|7220.5|7215.5|7218|7213|7221.1|7216.1|7217.6|7212.6|0
1642415700000|2022-01-17 10:35:00|7218.4|7213.4|7217.7|7212.7|7220.8|7215.8|7217|7212|0
1642416000000|2022-01-17 10:40:00|7217.9|7212.9|7213|7208|7218.4|7213.4|7211.8|7206.8|0
1642416300000|2022-01-17 10:45:00|7212.6|7207.6|7212.1|7207.1|7213.4|7208.4|7211.4|7206.4|0
1642416600000|2022-01-17 10:50:00|7212.3|7207.3|7211.8|7206.8|7212.3|7207.3|7210.4|7205.4|0
1642416900000|2022-01-17 10:55:00|7211.4|7206.4|7210.8|7205.8|7213|7208|7210.6|7205.6|0
1642417200000|2022-01-17 11:00:00|7211|7206|7210.5|7205.5|7212.1|7207.1|7210.2|7205.2|0
1642417500000|2022-01-17 11:05:00|7211.6|7206.6|7211.6|7206.6|7213.6|7208.6|7211.2|7206.2|0
1642417800000|2022-01-17 11:10:00|7211.4|7206.4|7213.4|7208.4|7214.2|7209.2|7211.4|7206.4|0
1642418100000|2022-01-17 11:15:00|7213.8|7208.8|7214.9|7209.9|7216.1|7211.1|7213.6|7208.6|0
1642418400000|2022-01-17 11:20:00|7215.3|7210.3|7216.9|7211.9|7217.6|7212.6|7215.3|7210.3|0
1642418700000|2022-01-17 11:25:00|7216.5|7211.5|7214.5|7209.5|7216.5|7211.5|7214.2|7209.2|0
1642419000000|2022-01-17 11:30:00|7214.3|7209.3|7213.4|7208.4|7214.5|7209.5|7213|7208|0
1642419300000|2022-01-17 11:35:00|7213|7208|7210.5|7205.5|7213|7208|7209.9|7204.9|0
1642419600000|2022-01-17 11:40:00|7210.7|7205.7|7213.4|7208.4|7213.8|7208.8|7210.3|7205.3|0
1642419900000|2022-01-17 11:45:00|7213.8|7208.8|7214.3|7209.3|7214.9|7209.9|7213|7208|0
1642420200000|2022-01-17 11:50:00|7214.2|7209.2|7214.8|7209.8|7216.3|7211.3|7212.8|7207.8|0
1642420500000|2022-01-17 11:55:00|7215|7210|7217.1|7212.1|7218.3|7213.3|7214.8|7209.8|0
1642420800000|2022-01-17 12:00:00|7216.9|7211.9|7219|7214|7219.4|7214.4|7216.3|7211.3|0
1642421100000|2022-01-17 12:05:00|7218.6|7213.6|7215.9|7210.9|7219|7214|7215.9|7210.9|0
1642421400000|2022-01-17 12:10:00|7215.5|7210.5|7214.5|7209.5|7215.9|7210.9|7214.3|7209.3|0
1642421700000|2022-01-17 12:15:00|7214.3|7209.3|7215.1|7210.1|7215.5|7210.5|7214.3|7209.3|0
1642422000000|2022-01-17 12:20:00|7214.7|7209.7|7214.7|7209.7|7215.5|7210.5|7213.2|7208.2|0
1642422300000|2022-01-17 12:25:00|7214.9|7209.9|7217.8|7212.8|7218.2|7213.2|7213.9|7208.9|0
1642422600000|2022-01-17 12:30:00|7217.4|7212.4|7213.5|7208.5|7218.2|7213.2|7213.2|7208.2|0
1642422900000|2022-01-17 12:35:00|7213.3|7208.3|7215.5|7210.5|7215.9|7210.9|7213.2|7208.2|0
1642423200000|2022-01-17 12:40:00|7215.3|7210.3|7215.7|7210.7|7217|7212|7215.3|7210.3|0
1642423500000|2022-01-17 12:45:00|7215.5|7210.5|7214.7|7209.7|7216.3|7211.3|7214.3|7209.3|0
1642423800000|2022-01-17 12:50:00|7214.9|7209.9|7217.4|7212.4|7217.4|7212.4|7214.7|7209.7|0
1642424100000|2022-01-17 12:55:00|7216.3|7211.3|7215.5|7210.5|7217|7212|7215.5|7210.5|0
1642424400000|2022-01-17 13:00:00|7215.1|7210.1|7215.9|7210.9|7216.6|7211.6|7215.1|7210.1|0
1642424700000|2022-01-17 13:05:00|7216.1|7211.1|7213.5|7208.5|7216.3|7211.3|7212.8|7207.8|0
1642425000000|2022-01-17 13:10:00|7213.9|7208.9|7215.9|7210.9|7216.3|7211.3|7213.5|7208.5|0
1642425300000|2022-01-17 13:15:00|7215.5|7210.5|7215.1|7210.1|7215.5|7210.5|7214.3|7209.3|0
1642425600000|2022-01-17 13:20:00|7214.7|7209.7|7214.3|7209.3|7214.9|7209.9|7213|7208|0
1642425900000|2022-01-17 13:25:00|7213.9|7208.9|7213.5|7208.5|7215.1|7210.1|7212.8|7207.8|0
1642426200000|2022-01-17 13:30:00|7213.2|7208.2|7215|7210|7215|7210|7213.2|7208.2|0
1642426500000|2022-01-17 13:35:00|7214.8|7209.8|7213.4|7208.4|7215|7210|7213|7208|0
1642426800000|2022-01-17 13:40:00|7213|7208|7211.9|7206.9|7213.4|7208.4|7210.7|7205.7|0
1642427100000|2022-01-17 13:45:00|7212.2|7207.2|7208.3|7203.3|7212.2|7207.2|7207.6|7202.6|0
1642427400000|2022-01-17 13:50:00|7208|7203|7205.6|7200.6|7208.7|7203.7|7204.9|7199.9|0
1642427700000|2022-01-17 13:55:00|7205.2|7200.2|7206.4|7201.4|7208.7|7203.7|7205.2|7200.2|0
1642428000000|2022-01-17 14:00:00|7206.8|7201.8|7206.8|7201.8|7208.1|7203.1|7206.4|7201.4|0
1642428300000|2022-01-17 14:05:00|7207.2|7202.2|7206.4|7201.4|7207.6|7202.6|7205.1|7200.1|0
1642428600000|2022-01-17 14:10:00|7206.6|7201.6|7204.5|7199.5|7207.2|7202.2|7204.5|7199.5|0
1642428900000|2022-01-17 14:15:00|7204.9|7199.9|7202.9|7197.9|7205.7|7200.7|7202.9|7197.9|0
1642429200000|2022-01-17 14:20:00|7202.7|7197.7|7200.9|7195.9|7203.3|7198.3|7200.9|7195.9|0
1642429500000|2022-01-17 14:25:00|7201.3|7196.3|7201.9|7196.9|7202.5|7197.5|7201.3|7196.3|0
1642429800000|2022-01-17 14:30:00|7202|7197|7205.2|7200.2|7206.7|7201.7|7200.6|7195.6|0
1642430100000|2022-01-17 14:35:00|7204.8|7199.8|7207.1|7202.1|7210.2|7205.2|7203.6|7198.6|0
1642430400000|2022-01-17 14:40:00|7206.4|7201.4|7202.9|7197.9|7209.1|7204.1|7202.1|7197.1|0
1642430700000|2022-01-17 14:45:00|7201.7|7196.7|7195.5|7190.5|7204|7199|7194.7|7189.7|0
1642431000000|2022-01-17 14:50:00|7195.9|7190.9|7202.3|7197.3|7203|7198|7195.5|7190.5|0
1642431300000|2022-01-17 14:55:00|7202.7|7197.7|7203|7198|7203.5|7198.5|7200|7195|0
1642431600000|2022-01-17 15:00:00|7203.9|7198.9|7201.5|7196.5|7206.5|7201.5|7201.5|7196.5|0
1642431900000|2022-01-17 15:05:00|7201.7|7196.7|7203.1|7198.1|7205.6|7200.6|7200|7195|0
1642432200000|2022-01-17 15:10:00|7202.7|7197.7|7208.6|7203.6|7209.3|7204.3|7202.7|7197.7|0
1642432500000|2022-01-17 15:15:00|7208.4|7203.4|7207.8|7202.8|7209.7|7204.7|7207.4|7202.4|0
1642432800000|2022-01-17 15:20:00|7207.6|7202.6|7202|7197|7207.6|7202.6|7202|7197|0
1642433100000|2022-01-17 15:25:00|7202.2|7197.2|7205.9|7200.9|7205.9|7200.9|7202|7197|0
1642433400000|2022-01-17 15:30:00|7205.5|7200.5|7204.3|7199.3|7205.9|7200.9|7202.4|7197.4|0
1642433700000|2022-01-17 15:35:00|7204.7|7199.7|7209.7|7204.7|7210.1|7205.1|7204.7|7199.7|0
1642434000000|2022-01-17 15:40:00|7209.5|7204.5|7208.2|7203.2|7209.7|7204.7|7206.6|7201.6|0
1642434300000|2022-01-17 15:45:00|7208.6|7203.6|7207.4|7202.4|7208.9|7203.9|7207|7202|0
1642434600000|2022-01-17 15:50:00|7207.2|7202.2|7205.9|7200.9|7207.4|7202.4|7205.5|7200.5|0
1642434900000|2022-01-17 15:55:00|7206.2|7201.2|7205.5|7200.5|7207|7202|7203.5|7198.5|0
1642435200000|2022-01-17 16:00:00|7205.9|7200.9|7207.8|7202.8|7208.2|7203.2|7205.5|7200.5|0
1642435500000|2022-01-17 16:05:00|7207.6|7202.6|7205.9|7200.9|7208.2|7203.2|7205.5|7200.5|0
1642435800000|2022-01-17 16:10:00|7205.7|7200.7|7206.3|7201.3|7206.8|7201.8|7205.1|7200.1|0
1642436100000|2022-01-17 16:15:00|7205.9|7200.9|7205.9|7200.9|7206.7|7201.7|7205.1|7200.1|0
1642436400000|2022-01-17 16:20:00|7206.3|7201.3|7209|7204|7209.8|7204.8|7206.3|7201.3|0
1642436700000|2022-01-17 16:25:00|7209.4|7204.4|7208.3|7203.3|7209.4|7204.4|7207.4|7202.4|0
1642437000000|2022-01-17 16:30:00|7208.1|7203.1|7207.5|7202.5|7208.7|7203.7|7206|7201|0
1642437300000|2022-01-17 16:35:00|7207.1|7202.1|7206.7|7201.7|7208.3|7203.3|7206|7201|0
1642437600000|2022-01-17 16:40:00|7206.5|7201.5|7206.4|7201.4|7206.7|7201.7|7205.6|7200.6|0
1642437900000|2022-01-17 16:45:00|7206|7201|7205.7|7200.7|7206.2|7201.2|7205.2|7200.2|0
1642438200000|2022-01-17 16:50:00|7205.5|7200.5|7205.3|7200.3|7206.4|7201.4|7205.3|7200.3|0
1642438500000|2022-01-17 16:55:00|7205.1|7200.1|7203.3|7198.3|7205.3|7200.3|7203.3|7198.3|0
1642438800000|2022-01-17 17:00:00|7203.7|7198.7|7200.2|7195.2|7204.1|7199.1|7199.9|7194.9|0
1642439100000|2022-01-17 17:05:00|7200.6|7195.6|7201.8|7196.8|7202.2|7197.2|7200|7195|0
1642439400000|2022-01-17 17:10:00|7201.6|7196.6|7201.8|7196.8|7203.1|7198.1|7201.2|7196.2|0
1642439700000|2022-01-17 17:15:00|7202|7197|7203|7198|7203|7198|7201.4|7196.4|0
1642440000000|2022-01-17 17:20:00|7202.8|7197.8|7204.2|7199.2|7204.2|7199.2|7202.6|7197.6|0
1642440300000|2022-01-17 17:25:00|7204|7199|7200.5|7195.5|7204.6|7199.6|7199|7194|0
1642440600000|2022-01-17 17:30:00|7200.3|7195.3|7201.5|7196.5|7202.1|7197.1|7198.6|7193.6|0
1642440900000|2022-01-17 17:35:00|7201.9|7196.9|7201.2|7196.2|7203.9|7198.9|7201.2|7196.2|0
1642441200000|2022-01-17 17:40:00|7201.5|7196.5|7200.8|7195.8|7202.3|7197.3|7200.4|7195.4|0
1642441500000|2022-01-17 17:45:00|7200.6|7195.6|7199.6|7194.6|7201.5|7196.5|7199|7194|0
1642441800000|2022-01-17 17:50:00|7199.8|7194.8|7199.2|7194.2|7200|7195|7198.1|7193.1|0
1642442100000|2022-01-17 17:55:00|7199.6|7194.6|7201.9|7196.9|7203.1|7198.1|7199.6|7194.6|0
1642442400000|2022-01-17 18:00:00|7202.8|7197.8|7202.8|7197.8|7202.8|7197.8|7202|7197|0
1642442700000|2022-01-17 18:05:00|7203.2|7198.2|7203.8|7198.8|7204|7199|7202.8|7197.8|0
1642443000000|2022-01-17 18:10:00|7203.6|7198.6|7203|7198|7203.8|7198.8|7202.8|7197.8|0
1642443300000|2022-01-17 18:15:00|7202.8|7197.8|7202.4|7197.4|7202.8|7197.8|7202|7197|0
1642443600000|2022-01-17 18:20:00|7202.5|7197.5|7201.7|7196.7|7202.5|7197.5|7201.7|7196.7|0
1642443900000|2022-01-17 18:25:00|7202.3|7197.3|7201.7|7196.7|7202.3|7197.3|7201.7|7196.7|0
1642444200000|2022-01-17 18:30:00|7201.3|7196.3|7201.5|7196.5|7202.1|7197.1|7201.2|7196.2|0
1642444500000|2022-01-17 18:35:00|7201.9|7196.9|7201.5|7196.5|7201.9|7196.9|7201.5|7196.5|0
1642444800000|2022-01-17 18:40:00|7201.9|7196.9|7202.3|7197.3|7202.7|7197.7|7201.9|7196.9|0
1642445100000|2022-01-17 18:45:00|7201.5|7196.5|7201.5|7196.5|7201.5|7196.5|7201.3|7196.3|0
1642445400000|2022-01-17 18:50:00|7201.3|7196.3|7202|7197|7202.2|7197.2|7201.1|7196.1|0
1642445700000|2022-01-17 18:55:00|7202.2|7197.2|7202.2|7197.2|7202.6|7197.6|7202|7197|0
1642446000000|2022-01-17 19:00:00|7201.8|7196.8|7201.8|7196.8|7201.8|7196.8|7201.6|7196.6|0
1642446600000|2022-01-17 19:10:00|7201.9|7196.9|7201.9|7196.9|7201.9|7196.9|7201.9|7196.9|0
1642446900000|2022-01-17 19:15:00|7201.4|7196.4|7201.8|7196.8|7201.8|7196.8|7201.4|7196.4|0
1642447200000|2022-01-17 19:20:00|7201.6|7196.6|7202|7197|7202|7197|7201.6|7196.6|0
1642447500000|2022-01-17 19:25:00|7202.2|7197.2|7202.2|7197.2|7202.2|7197.2|7202|7197|0
1642447800000|2022-01-17 19:30:00|7202.4|7197.4|7202.2|7197.2|7202.4|7197.4|7202.2|7197.2|0
1642448100000|2022-01-17 19:35:00|7202|7197|7201.8|7196.8|7202|7197|7201.8|7196.8|0
1642448400000|2022-01-17 19:40:00|7201.2|7196.2|7201|7196|7201.2|7196.2|7201|7196|0
1642448700000|2022-01-17 19:45:00|7201.4|7196.4|7201.6|7196.6|7201.8|7196.8|7201.4|7196.4|0
1642449000000|2022-01-17 19:50:00|7201.8|7196.8|7202.1|7197.1|7202.1|7197.1|7201.5|7196.5|0
1642449300000|2022-01-17 19:55:00|7201.9|7196.9|7201.9|7196.9|7202.3|7197.3|7201.5|7196.5|0
1642449600000|2022-01-17 20:00:00|7201.7|7196.7|7201.7|7196.7|7201.9|7196.9|7200.7|7195.7|0
1642449900000|2022-01-17 20:05:00|7201.9|7196.9|7201.9|7196.9|7201.9|7196.9|7201.7|7196.7|0
1642450200000|2022-01-17 20:10:00|7202.1|7197.1|7201.3|7196.3|7202.1|7197.1|7201.3|7196.3|0
1642450500000|2022-01-17 20:15:00|7201.5|7196.5|7200.7|7195.7|7201.5|7196.5|7199.7|7194.7|0
1642450800000|2022-01-17 20:20:00|7200.9|7195.9|7200.7|7195.7|7201.9|7196.9|7200.3|7195.3|0
1642451100000|2022-01-17 20:25:00|7200.5|7195.5|7200.3|7195.3|7200.7|7195.7|7200.3|7195.3|0
1642451400000|2022-01-17 20:30:00|7200.1|7195.1|7200.1|7195.1|7200.1|7195.1|7200.1|7195.1|0
1642451700000|2022-01-17 20:35:00|7200.2|7195.2|7200.8|7195.8|7201|7196|7200.2|7195.2|0
1642452000000|2022-01-17 20:40:00|7200.6|7195.6|7201|7196|7201|7196|7200.6|7195.6|0
1642452300000|2022-01-17 20:45:00|7200.6|7195.6|7200.4|7195.4|7200.6|7195.6|7200|7195|0
1642452600000|2022-01-17 20:50:00|7200.6|7195.6|7200.2|7195.2|7201|7196|7200.1|7195.1|0
1642452900000|2022-01-17 20:55:00|7200.4|7195.4|7199.4|7194.4|7200.6|7195.6|7199.2|7194.2|0
1642455600000|2022-01-17 21:40:00|7199.2|7194.2|7199.2|7194.2|7199.2|7194.2|7199.2|7194.2|0
1642456500000|2022-01-17 21:55:00|7199.3|7194.3|7199.3|7194.3|7199.3|7194.3|7199.3|7194.3|0
1642460100000|2022-01-17 22:55:00|7199.6|7194.6|7202.6|7197.6|7202.6|7197.6|7199.6|7194.6|0
1642460400000|2022-01-17 23:00:00|7204.2|7199.2|7198.2|7193.2|7208.8|7203.8|7198|7193|0
1642460700000|2022-01-17 23:05:00|7197.8|7192.8|7199|7194|7200.1|7195.1|7197.8|7192.8|0
1642461000000|2022-01-17 23:10:00|7198.6|7193.6|7198.2|7193.2|7201.3|7196.3|7198.2|7193.2|0
1642461300000|2022-01-17 23:15:00|7197.8|7192.8|7197.8|7192.8|7198.8|7193.8|7192|7187|0
1642461600000|2022-01-17 23:20:00|7197.4|7192.4|7197.8|7192.8|7198.6|7193.6|7197|7192|0
1642461900000|2022-01-17 23:25:00|7197.4|7192.4|7197.4|7192.4|7197.4|7192.4|7194.3|7189.3|0
1642462200000|2022-01-17 23:30:00|7197.6|7192.6|7200.9|7195.9|7200.9|7195.9|7197.4|7192.4|0
1642462500000|2022-01-17 23:35:00|7200.5|7195.5|7202.4|7197.4|7202.4|7197.4|7200.1|7195.1|0
1642462800000|2022-01-17 23:40:00|7202.6|7197.6|7199.9|7194.9|7203.2|7198.2|7198.2|7193.2|0
1642463100000|2022-01-17 23:45:00|7199.7|7194.7|7203.6|7198.6|7204.4|7199.4|7198.2|7193.2|0
1642463400000|2022-01-17 23:50:00|7204|7199|7205.5|7200.5|7206.7|7201.7|7203.8|7198.8|0
1642463700000|2022-01-17 23:55:00|7205.2|7200.2|7205.5|7200.5|7206.1|7201.1|7204.6|7199.6|0
1642464000000|2022-01-18 00:00:00|7205.7|7200.7|7203.8|7198.8|7207.5|7202.5|7203.2|7198.2|0
1642464300000|2022-01-18 00:05:00|7203.6|7198.6|7204.8|7199.8|7205.9|7200.9|7203.6|7198.6|0
1642464600000|2022-01-18 00:10:00|7204.4|7199.4|7202.4|7197.4|7206.7|7201.7|7202.4|7197.4|0
1642464900000|2022-01-18 00:15:00|7202.8|7197.8|7205.2|7200.2|7205.9|7200.9|7201.3|7196.3|0
1642465200000|2022-01-18 00:20:00|7205.5|7200.5|7206.6|7201.6|7208.3|7203.3|7205.2|7200.2|0
1642465500000|2022-01-18 00:25:00|7206.4|7201.4|7207.2|7202.2|7207.9|7202.9|7204.8|7199.8|0
1642465800000|2022-01-18 00:30:00|7207.6|7202.6|7208.3|7203.3|7209.5|7204.5|7207.2|7202.2|0
1642466100000|2022-01-18 00:35:00|7208.5|7203.5|7208.3|7203.3|7209.1|7204.1|7206.4|7201.4|0
1642466400000|2022-01-18 00:40:00|7207.9|7202.9|7206.8|7201.8|7208.3|7203.3|7205.2|7200.2|0
1642466700000|2022-01-18 00:45:00|7207.2|7202.2|7207.2|7202.2|7208.3|7203.3|7206|7201|0
1642467000000|2022-01-18 00:50:00|7207.6|7202.6|7210.5|7205.5|7211|7206|7207.6|7202.6|0
1642467300000|2022-01-18 00:55:00|7210.7|7205.7|7211.8|7206.8|7212.2|7207.2|7209.9|7204.9|0
1642467600000|2022-01-18 01:00:00|7211.6|7206.6|7209.3|7204.3|7212.5|7207.5|7207.8|7202.8|0
1642467900000|2022-01-18 01:05:00|7209.4|7204.4|7206.3|7201.3|7210.2|7205.2|7205|7200|0
1642468200000|2022-01-18 01:10:00|7206.2|7201.2|7204.3|7199.3|7206.3|7201.3|7201.3|7196.3|0
1642468500000|2022-01-18 01:15:00|7204.4|7199.4|7200.6|7195.6|7204.6|7199.6|7199.9|7194.9|0
1642468800000|2022-01-18 01:20:00|7200.7|7195.7|7201.1|7196.1|7202|7197|7198.1|7193.1|0
1642469100000|2022-01-18 01:25:00|7201|7196|7201.7|7196.7|7203.3|7198.3|7200.5|7195.5|0
1642469400000|2022-01-18 01:30:00|7202|7197|7199.5|7194.5|7202.5|7197.5|7198.4|7193.4|0
1642469700000|2022-01-18 01:35:00|7199.4|7194.4|7202.1|7197.1|7203.7|7198.7|7199|7194|0
1642470000000|2022-01-18 01:40:00|7202.2|7197.2|7204.7|7199.7|7205.6|7200.6|7202.2|7197.2|0
1642470300000|2022-01-18 01:45:00|7204.8|7199.8|7205.5|7200.5|7206.3|7201.3|7203.8|7198.8|0
1642470600000|2022-01-18 01:50:00|7205.6|7200.6|7204.8|7199.8|7207.8|7202.8|7204.3|7199.3|0
1642470900000|2022-01-18 01:55:00|7204.9|7199.9|7207|7202|7208.1|7203.1|7204.8|7199.8|0
1642471200000|2022-01-18 02:00:00|7207.1|7202.1|7203.5|7198.5|7207.5|7202.5|7203.4|7198.4|0
1642471500000|2022-01-18 02:05:00|7203.7|7198.7|7203.5|7198.5|7204.5|7199.5|7201.6|7196.6|0
1642471800000|2022-01-18 02:10:00|7203.4|7198.4|7202.6|7197.6|7204.4|7199.4|7201.9|7196.9|0
1642472100000|2022-01-18 02:15:00|7202.4|7197.4|7201.5|7196.5|7203.8|7198.8|7200.9|7195.9|0
1642472400000|2022-01-18 02:20:00|7201.7|7196.7|7201.2|7196.2|7202.2|7197.2|7200.1|7195.1|0
1642472700000|2022-01-18 02:25:00|7201.1|7196.1|7199.2|7194.2|7201.8|7196.8|7197.6|7192.6|0
1642473000000|2022-01-18 02:30:00|7199.1|7194.1|7200.5|7195.5|7200.8|7195.8|7197.3|7192.3|0
1642473300000|2022-01-18 02:35:00|7200.4|7195.4|7200.3|7195.3|7200.6|7195.6|7197.8|7192.8|0
1642473600000|2022-01-18 02:40:00|7200.4|7195.4|7199.6|7194.6|7201.7|7196.7|7198.5|7193.5|0
1642473900000|2022-01-18 02:45:00|7199.7|7194.7|7198.1|7193.1|7200.2|7195.2|7194|7189|0
1642474200000|2022-01-18 02:50:00|7198.3|7193.3|7197.7|7192.7|7199.9|7194.9|7197.6|7192.6|0
1642474500000|2022-01-18 02:55:00|7197.8|7192.8|7204.2|7199.2|7205.2|7200.2|7197.8|7192.8|0
1642474800000|2022-01-18 03:00:00|7204.4|7199.4|7203.2|7198.2|7204.6|7199.6|7202.9|7197.9|0
1642475100000|2022-01-18 03:05:00|7203.1|7198.1|7201.2|7196.2|7203.3|7198.3|7200.7|7195.7|0
1642475400000|2022-01-18 03:10:00|7201.3|7196.3|7199.4|7194.4|7201.9|7196.9|7197.3|7192.3|0
1642475700000|2022-01-18 03:15:00|7199.6|7194.6|7199.1|7194.1|7201|7196|7198.6|7193.6|0
1642476000000|2022-01-18 03:20:00|7199.2|7194.2|7196.7|7191.7|7200.5|7195.5|7193|7188|0
1642476300000|2022-01-18 03:25:00|7196.5|7191.5|7192.4|7187.4|7196.7|7191.7|7190.6|7185.6|0
1642476600000|2022-01-18 03:30:00|7192.3|7187.3|7181.6|7176.6|7193.4|7188.4|7180.5|7175.5|0
1642476900000|2022-01-18 03:35:00|7181.3|7176.3|7170.6|7165.6|7181.3|7176.3|7168.2|7163.2|0
1642477200000|2022-01-18 03:40:00|7170.8|7165.8|7163.3|7158.3|7171.1|7166.1|7159.5|7154.5|0
1642477500000|2022-01-18 03:45:00|7163.4|7158.4|7148.2|7143.2|7163.4|7158.4|7146|7141|0
1642477800000|2022-01-18 03:50:00|7148.5|7143.5|7148.6|7143.6|7153|7148|7145|7140|0
1642478100000|2022-01-18 03:55:00|7148.8|7143.8|7151.1|7146.1|7153|7148|7147.7|7142.7|0
1642478400000|2022-01-18 04:00:00|7151.2|7146.2|7153.2|7148.2|7155.2|7150.2|7148.7|7143.7|0
1642478700000|2022-01-18 04:05:00|7153.3|7148.3|7153.9|7148.9|7155.4|7150.4|7151.1|7146.1|0
1642479000000|2022-01-18 04:10:00|7153.7|7148.7|7153.2|7148.2|7154.3|7149.3|7147.3|7142.3|0
1642479300000|2022-01-18 04:15:00|7153.4|7148.4|7134.1|7129.1|7154.2|7149.2|7132.9|7127.9|0
1642479600000|2022-01-18 04:20:00|7135.9|7130.9|7130.4|7125.4|7136.6|7131.6|7125.6|7120.6|0
1642479900000|2022-01-18 04:25:00|7130.5|7125.5|7134.2|7129.2|7135.1|7130.1|7126.2|7121.2|0
1642480200000|2022-01-18 04:30:00|7134.3|7129.3|7136.7|7131.7|7137.8|7132.8|7132.2|7127.2|0
1642480500000|2022-01-18 04:35:00|7136.6|7131.6|7138.2|7133.2|7141.3|7136.3|7136.5|7131.5|0
1642480800000|2022-01-18 04:40:00|7138.3|7133.3|7137.3|7132.3|7139.4|7134.4|7135.9|7130.9|0
1642481100000|2022-01-18 04:45:00|7137.4|7132.4|7130.8|7125.8|7138.2|7133.2|7130.6|7125.6|0
1642481400000|2022-01-18 04:50:00|7131|7126|7140.1|7135.1|7140.8|7135.8|7130|7125|0
1642481700000|2022-01-18 04:55:00|7140.2|7135.2|7145.2|7140.2|7145.4|7140.4|7139.1|7134.1|0
1642482000000|2022-01-18 05:00:00|7145.3|7140.3|7142.3|7137.3|7149.4|7144.4|7141.3|7136.3|0
1642482300000|2022-01-18 05:05:00|7142.2|7137.2|7143.4|7138.4|7144.6|7139.6|7141.4|7136.4|0
1642482600000|2022-01-18 05:10:00|7143.2|7138.2|7138.3|7133.3|7145.8|7140.8|7137.3|7132.3|0
1642482900000|2022-01-18 05:15:00|7138.4|7133.4|7139.8|7134.8|7142.6|7137.6|7137.1|7132.1|0
1642483200000|2022-01-18 05:20:00|7139.7|7134.7|7142.4|7137.4|7142.7|7137.7|7136.2|7131.2|0
1642483500000|2022-01-18 05:25:00|7142.5|7137.5|7144.6|7139.6|7145|7140|7140.2|7135.2|0
1642483800000|2022-01-18 05:30:00|7144.7|7139.7|7139.2|7134.2|7145.3|7140.3|7138.5|7133.5|0
1642484100000|2022-01-18 05:35:00|7139.1|7134.1|7137.8|7132.8|7140.3|7135.3|7136.4|7131.4|0
1642484400000|2022-01-18 05:40:00|7137.4|7132.4|7137.6|7132.6|7139.4|7134.4|7133.9|7128.9|0
1642484700000|2022-01-18 05:45:00|7137.5|7132.5|7136.2|7131.2|7137.9|7132.9|7130|7125|0
1642485000000|2022-01-18 05:50:00|7136|7131|7138.4|7133.4|7139.5|7134.5|7135.5|7130.5|0
1642485300000|2022-01-18 05:55:00|7138.1|7133.1|7136.2|7131.2|7139|7134|7134.5|7129.5|0
1642485600000|2022-01-18 06:00:00|7136.3|7131.3|7137.9|7132.9|7139.5|7134.5|7134|7129|0
1642485900000|2022-01-18 06:05:00|7137.8|7132.8|7138.3|7133.3|7139.5|7134.5|7136|7131|0
1642486200000|2022-01-18 06:10:00|7138.4|7133.4|7140|7135|7142.7|7137.7|7138.2|7133.2|0
1642486500000|2022-01-18 06:15:00|7140.1|7135.1|7142|7137|7142|7137|7137.9|7132.9|0
1642486800000|2022-01-18 06:20:00|7141.9|7136.9|7143.7|7138.7|7145.5|7140.5|7141.8|7136.8|0
1642487100000|2022-01-18 06:25:00|7143.8|7138.8|7147.5|7142.5|7148.7|7143.7|7142|7137|0
1642487400000|2022-01-18 06:30:00|7147.6|7142.6|7145.9|7140.9|7148.4|7143.4|7145|7140|0
1642487700000|2022-01-18 06:35:00|7145.8|7140.8|7142.4|7137.4|7146.1|7141.1|7140.9|7135.9|0
1642488000000|2022-01-18 06:40:00|7142.5|7137.5|7144.8|7139.8|7145.2|7140.2|7142.3|7137.3|0
1642488300000|2022-01-18 06:45:00|7144.9|7139.9|7147.6|7142.6|7149.4|7144.4|7143.9|7138.9|0
1642488600000|2022-01-18 06:50:00|7147.7|7142.7|7145.9|7140.9|7149.9|7144.9|7143.7|7138.7|0
1642488900000|2022-01-18 06:55:00|7145.8|7140.8|7148.5|7143.5|7149.6|7144.6|7142.8|7137.8|0
1642489200000|2022-01-18 07:00:00|7148.2|7143.2|7144.6|7139.6|7150.5|7145.5|7143|7138|0
1642489500000|2022-01-18 07:05:00|7144.4|7139.4|7136.3|7131.3|7148.4|7143.4|7134.8|7129.8|0
1642489800000|2022-01-18 07:10:00|7136.4|7131.4|7139.6|7134.6|7140.3|7135.3|7134.4|7129.4|0
1642490100000|2022-01-18 07:15:00|7139.3|7134.3|7143.9|7138.9|7145.4|7140.4|7138.7|7133.7|0
1642490400000|2022-01-18 07:20:00|7143.8|7138.8|7140.1|7135.1|7147.4|7142.4|7139.8|7134.8|0
1642490700000|2022-01-18 07:25:00|7139.8|7134.8|7145|7140|7146|7141|7138.4|7133.4|0
1642491000000|2022-01-18 07:30:00|7144.9|7139.9|7145.4|7140.4|7147.4|7142.4|7142.7|7137.7|0
1642491300000|2022-01-18 07:35:00|7145.3|7140.3|7148.3|7143.3|7149.9|7144.9|7145.3|7140.3|0
1642491600000|2022-01-18 07:40:00|7148.4|7143.4|7145.3|7140.3|7149.5|7144.5|7142.8|7137.8|0
1642491900000|2022-01-18 07:45:00|7144.8|7139.8|7142.2|7137.2|7145.5|7140.5|7137.6|7132.6|0
1642492200000|2022-01-18 07:50:00|7141.9|7136.9|7147.7|7142.7|7148.3|7143.3|7141.1|7136.1|0
1642492500000|2022-01-18 07:55:00|7148|7143|7144.7|7139.7|7149.3|7144.3|7144.7|7139.7|0
1642492800000|2022-01-18 08:00:00|7144.6|7139.6|7140.8|7135.8|7145.2|7140.2|7135.4|7130.4|0
1642493100000|2022-01-18 08:05:00|7140.7|7135.7|7131.2|7126.2|7141.1|7136.1|7130.2|7125.2|0
1642493400000|2022-01-18 08:10:00|7131.6|7126.6|7116.1|7111.1|7131.6|7126.6|7108.1|7103.1|0
1642493700000|2022-01-18 08:15:00|7116|7111|7100.3|7095.3|7116.2|7111.2|7095.3|7090.3|0
1642494000000|2022-01-18 08:20:00|7100.5|7095.5|7097.9|7092.9|7102.5|7097.5|7089.8|7084.8|0
1642494300000|2022-01-18 08:25:00|7097.7|7092.7|7093.7|7088.7|7103.8|7098.8|7088.1|7083.1|0
1642494600000|2022-01-18 08:30:00|7093.9|7088.9|7097.1|7092.1|7097.3|7092.3|7087.3|7082.3|0
1642494900000|2022-01-18 08:35:00|7097|7092|7100.9|7095.9|7103.1|7098.1|7095.3|7090.3|0
1642495200000|2022-01-18 08:40:00|7100.8|7095.8|7107.2|7102.2|7108.7|7103.7|7096.4|7091.4|0
1642495500000|2022-01-18 08:45:00|7107.1|7102.1|7106.1|7101.1|7109.6|7104.6|7101.9|7096.9|0
1642495800000|2022-01-18 08:50:00|7105.2|7100.2|7110.2|7105.2|7110.6|7105.6|7104.9|7099.9|0
1642496100000|2022-01-18 08:55:00|7110.1|7105.1|7110.7|7105.7|7113|7108|7107.9|7102.9|0
1642496400000|2022-01-18 09:00:00|7110.9|7105.9|7108.2|7105.2|7119.6|7116.6|7099.4|7096.4|0
1642496700000|2022-01-18 09:05:00|7108.1|7105.1|7097.4|7094.4|7109|7106|7084.7|7081.7|0
1642497000000|2022-01-18 09:10:00|7097.6|7094.6|7097.2|7094.2|7103.6|7100.6|7089.9|7086.9|0
1642497300000|2022-01-18 09:15:00|7097.7|7094.7|7080.8|7077.8|7098.2|7095.2|7078.4|7075.4|0
1642497600000|2022-01-18 09:20:00|7080.9|7077.9|7079.2|7076.2|7086.2|7083.2|7075.8|7072.8|0
1642497900000|2022-01-18 09:25:00|7079.3|7076.3|7081.8|7078.8|7086.9|7083.9|7076.5|7073.5|0
1642498200000|2022-01-18 09:30:00|7082.3|7079.3|7074.2|7071.2|7082.3|7079.3|7073.5|7070.5|0
1642498500000|2022-01-18 09:35:00|7074|7071|7072.7|7069.7|7076.1|7073.1|7065.6|7062.6|0
1642498800000|2022-01-18 09:40:00|7072.3|7069.3|7074.1|7071.1|7074.1|7071.1|7068.5|7065.5|0
1642499100000|2022-01-18 09:45:00|7074.5|7071.5|7086.1|7083.1|7086.1|7083.1|7074.5|7071.5|0
1642499400000|2022-01-18 09:50:00|7086|7083|7089.5|7086.5|7091.4|7088.4|7085.6|7082.6|0
1642499700000|2022-01-18 09:55:00|7089.4|7086.4|7086.6|7083.6|7089.7|7086.7|7084.6|7081.6|0
1642500000000|2022-01-18 10:00:00|7086.7|7083.7|7090.3|7087.3|7091.3|7088.3|7085.3|7082.3|0
1642500300000|2022-01-18 10:05:00|7089.6|7086.6|7084.8|7081.8|7090.1|7087.1|7079|7076|0
1642500600000|2022-01-18 10:10:00|7085.3|7082.3|7089.9|7086.9|7089.9|7086.9|7082.2|7079.2|0
1642500900000|2022-01-18 10:15:00|7090.1|7087.1|7086.1|7083.1|7090.2|7087.2|7082.4|7079.4|0
1642501200000|2022-01-18 10:20:00|7086.3|7083.3|7089.6|7086.6|7090.4|7087.4|7085|7082|0
1642501500000|2022-01-18 10:25:00|7089.8|7086.8|7092.9|7089.9|7093.7|7090.7|7089.8|7086.8|0
1642501800000|2022-01-18 10:30:00|7093.1|7090.1|7092.1|7089.1|7094.1|7091.1|7091.7|7088.7|0
1642502100000|2022-01-18 10:35:00|7092.2|7089.2|7087.1|7084.1|7092.2|7089.2|7084.8|7081.8|0
1642502400000|2022-01-18 10:40:00|7087.3|7084.3|7083|7080|7087.4|7084.4|7080.2|7077.2|0
1642502700000|2022-01-18 10:45:00|7083.2|7080.2|7081.2|7078.2|7086.4|7083.4|7079.9|7076.9|0
1642503000000|2022-01-18 10:50:00|7081.3|7078.3|7084.4|7081.4|7085.4|7082.4|7080|7077|0
1642503300000|2022-01-18 10:55:00|7084.5|7081.5|7083.8|7080.8|7084.5|7081.5|7081.7|7078.7|0
1642503600000|2022-01-18 11:00:00|7084.1|7081.1|7064.3|7061.3|7084.1|7081.1|7064|7061|0
1642503900000|2022-01-18 11:05:00|7064.2|7061.2|7063.3|7060.3|7065.7|7062.7|7061.5|7058.5|0
1642504200000|2022-01-18 11:10:00|7063|7060|7057.2|7054.2|7063|7060|7056.2|7053.2|0
1642504500000|2022-01-18 11:15:00|7057.5|7054.5|7066.4|7063.4|7067.9|7064.9|7057.4|7054.4|0
1642504800000|2022-01-18 11:20:00|7065.2|7062.2|7062.8|7059.8|7066.5|7063.5|7061.3|7058.3|0
1642505100000|2022-01-18 11:25:00|7062.7|7059.7|7061.9|7058.9|7063.4|7060.4|7059.6|7056.6|0
1642505400000|2022-01-18 11:30:00|7061.8|7058.8|7064.9|7061.9|7065.3|7062.3|7060.8|7057.8|0
1642505700000|2022-01-18 11:35:00|7064.8|7061.8|7068.6|7065.6|7069.7|7066.7|7062.8|7059.8|0
1642506000000|2022-01-18 11:40:00|7068.8|7065.8|7070.5|7067.5|7072.2|7069.2|7068.8|7065.8|0
1642506300000|2022-01-18 11:45:00|7070.7|7067.7|7071.8|7068.8|7073.3|7070.3|7070|7067|0
1642506600000|2022-01-18 11:50:00|7071.4|7068.4|7066.1|7063.1|7071.8|7068.8|7064.5|7061.5|0
1642506900000|2022-01-18 11:55:00|7065.8|7062.8|7067.7|7064.7|7068.7|7065.7|7065|7062|0
1642507200000|2022-01-18 12:00:00|7068.1|7065.1|7081.1|7078.1|7081.3|7078.3|7067.6|7064.6|0
1642507500000|2022-01-18 12:05:00|7081.2|7078.2|7085.3|7082.3|7085.3|7082.3|7080.1|7077.1|0
1642507800000|2022-01-18 12:10:00|7084.9|7081.9|7082.9|7079.9|7084.9|7081.9|7080.1|7077.1|0
1642508100000|2022-01-18 12:15:00|7082.8|7079.8|7084.7|7081.7|7088.1|7085.1|7082.7|7079.7|0
1642508400000|2022-01-18 12:20:00|7084.4|7081.4|7086.3|7083.3|7091.6|7088.6|7084.4|7081.4|0
1642508700000|2022-01-18 12:25:00|7086.5|7083.5|7091.1|7088.1|7091.2|7088.2|7086.5|7083.5|0
1642509000000|2022-01-18 12:30:00|7091.2|7088.2|7085.3|7082.3|7092|7089|7083.5|7080.5|0
1642509300000|2022-01-18 12:35:00|7085.4|7082.4|7083.7|7080.7|7085.7|7082.7|7081.3|7078.3|0
1642509600000|2022-01-18 12:40:00|7083.3|7080.3|7077.9|7074.9|7083.3|7080.3|7075.7|7072.7|0
1642509900000|2022-01-18 12:45:00|7077.8|7074.8|7089.6|7086.6|7091.7|7088.7|7076.6|7073.6|0
1642510200000|2022-01-18 12:50:00|7089.7|7086.7|7089.7|7086.7|7091.9|7088.9|7086.9|7083.9|0
1642510500000|2022-01-18 12:55:00|7089.2|7086.2|7090.6|7087.6|7091|7088|7088.6|7085.6|0
1642510800000|2022-01-18 13:00:00|7090.8|7087.8|7079.3|7076.3|7090.8|7087.8|7079.3|7076.3|0
1642511100000|2022-01-18 13:05:00|7079.4|7076.4|7079.9|7076.9|7081.3|7078.3|7078.6|7075.6|0
1642511400000|2022-01-18 13:10:00|7079.6|7076.6|7078.9|7075.9|7081.1|7078.1|7077.6|7074.6|0
1642511700000|2022-01-18 13:15:00|7078.8|7075.8|7067.4|7064.4|7078.8|7075.8|7063.1|7060.1|0
1642512000000|2022-01-18 13:20:00|7067.9|7064.9|7062.3|7059.3|7070.9|7067.9|7060.9|7057.9|0
1642512300000|2022-01-18 13:25:00|7061.2|7058.2|7073.8|7070.8|7073.8|7070.8|7061.2|7058.2|0
1642512600000|2022-01-18 13:30:00|7074.7|7071.7|7086.3|7083.3|7086.3|7083.3|7074.7|7071.7|0
1642512900000|2022-01-18 13:35:00|7085.4|7082.4|7080.8|7077.8|7085.5|7082.5|7078.9|7075.9|0
1642513200000|2022-01-18 13:40:00|7080.6|7077.6|7078.4|7075.4|7081.8|7078.8|7074.7|7071.7|0
1642513500000|2022-01-18 13:45:00|7078.5|7075.5|7085|7082|7086.3|7083.3|7077.8|7074.8|0
1642513800000|2022-01-18 13:50:00|7084.7|7081.7|7085.5|7082.5|7088.7|7085.7|7083.8|7080.8|0
1642514100000|2022-01-18 13:55:00|7085.4|7082.4|7087.5|7084.5|7087.5|7084.5|7083.1|7080.1|0
1642514400000|2022-01-18 14:00:00|7087.6|7084.6|7088.8|7085.8|7090.1|7087.1|7084.5|7081.5|0
1642514700000|2022-01-18 14:05:00|7088.4|7085.4|7092.3|7089.3|7092.7|7089.7|7085.7|7082.7|0
1642515000000|2022-01-18 14:10:00|7092.4|7089.4|7090|7087|7095.2|7092.2|7087.1|7084.1|0
1642515300000|2022-01-18 14:15:00|7090.6|7087.6|7084.7|7081.7|7094|7091|7083.9|7080.9|0
1642515600000|2022-01-18 14:20:00|7084.2|7081.2|7086.8|7083.8|7086.8|7083.8|7080.4|7077.4|0
1642515900000|2022-01-18 14:25:00|7084.1|7081.1|7076.5|7073.5|7086.9|7083.9|7072.8|7069.8|0
1642516200000|2022-01-18 14:30:00|7070.2|7067.2|7043|7041.2|7074|7072.2|7041.4|7039.6|11
1642516500000|2022-01-18 14:35:00|7042.8|7041|7038.2|7036.4|7055.9|7054.1|7032.8|7031|0
1642516800000|2022-01-18 14:40:00|7037.9|7036.1|7084.2|7082.4|7091.1|7089.3|7023.8|7022|0
1642517100000|2022-01-18 14:45:00|7086.6|7084.8|7080.9|7079.1|7097.9|7096.1|7075.1|7073.3|0
1642517400000|2022-01-18 14:50:00|7080.4|7078.6|7082.9|7081.1|7092.4|7090.6|7058.3|7056.5|0
1642517700000|2022-01-18 14:55:00|7081.1|7079.3|7093|7091.2|7096.8|7095|7067.5|7065.7|0
1642518000000|2022-01-18 15:00:00|7090.7|7088.9|7100.9|7099.1|7103.3|7101.5|7073.3|7071.5|0
1642518300000|2022-01-18 15:05:00|7102.8|7101|7150|7148.2|7151.4|7149.6|7102.8|7101|0
1642518600000|2022-01-18 15:10:00|7149.7|7147.9|7148.7|7146.9|7167.3|7165.5|7146|7144.2|0
1642518900000|2022-01-18 15:15:00|7148.4|7146.6|7155|7153.2|7168.8|7167|7148.4|7146.6|0
1642519200000|2022-01-18 15:20:00|7155.1|7153.3|7159.3|7157.5|7161.9|7160.1|7140.8|7139|0
1642519500000|2022-01-18 15:25:00|7159.4|7157.6|7169.5|7167.7|7169.5|7167.7|7153.4|7151.6|0
1642519800000|2022-01-18 15:30:00|7167.4|7165.6|7137|7135.2|7167.4|7165.6|7135.5|7133.7|0
1642520100000|2022-01-18 15:35:00|7136.7|7134.9|7121.3|7119.5|7137.6|7135.8|7114.1|7112.3|0
1642520400000|2022-01-18 15:40:00|7121.7|7119.9|7150|7148.2|7154.2|7152.4|7117.9|7116.1|0
1642520700000|2022-01-18 15:45:00|7151.4|7149.6|7144.1|7142.3|7156.8|7155|7135.5|7133.7|0
1642521000000|2022-01-18 15:50:00|7145.1|7143.3|7128|7126.2|7147.1|7145.3|7127.7|7125.9|0
1642521300000|2022-01-18 15:55:00|7127.3|7125.5|7125.9|7124.1|7141.7|7139.9|7121.2|7119.4|0
1642521600000|2022-01-18 16:00:00|7126.1|7124.3|7125.9|7124.1|7130.3|7128.5|7115.8|7114|0
1642521900000|2022-01-18 16:05:00|7126.1|7124.3|7113.2|7111.4|7130.2|7128.4|7107|7105.2|0
1642522200000|2022-01-18 16:10:00|7113.7|7111.9|7122.1|7120.3|7123|7121.2|7108.6|7106.8|0
1642522500000|2022-01-18 16:15:00|7121.5|7119.7|7125.6|7123.8|7133.1|7131.3|7117.8|7116|0
1642522800000|2022-01-18 16:20:00|7125.5|7123.7|7106.4|7104.6|7125.5|7123.7|7105.6|7103.8|0
1642523100000|2022-01-18 16:25:00|7106|7104.2|7098.1|7096.3|7110.3|7108.5|7096|7094.2|0
1642523400000|2022-01-18 16:30:00|7097.6|7095.8|7085.7|7083.9|7098.1|7096.3|7075.7|7073.9|0
1642523700000|2022-01-18 16:35:00|7087|7085.2|7122.5|7120.7|7127.5|7125.7|7087|7085.2|0
1642524000000|2022-01-18 16:40:00|7122.7|7120.9|7117.1|7115.3|7126.1|7124.3|7116.7|7114.9|0
1642524300000|2022-01-18 16:45:00|7117.2|7115.4|7123.6|7121.8|7126.1|7124.3|7116.4|7114.6|0
1642524600000|2022-01-18 16:50:00|7123.1|7121.3|7136.1|7134.3|7142.3|7140.5|7122.5|7120.7|0
1642524900000|2022-01-18 16:55:00|7135.9|7134.1|7136.5|7134.7|7141.3|7139.5|7131.5|7129.7|0
1642525200000|2022-01-18 17:00:00|7136.3|7134.5|7116.2|7114.4|7143.3|7141.5|7115.9|7114.1|0
1642525500000|2022-01-18 17:05:00|7116.4|7114.6|7119.3|7117.5|7121.1|7119.3|7110.3|7108.5|0
1642525800000|2022-01-18 17:10:00|7119.4|7117.6|7122.1|7120.3|7123|7121.2|7110.6|7108.8|0
1642526100000|2022-01-18 17:15:00|7121.2|7119.4|7130.7|7128.9|7133.6|7131.8|7114.7|7112.9|0
1642526400000|2022-01-18 17:20:00|7130.8|7129|7110.8|7109|7132.8|7131|7108.5|7106.7|0
1642526700000|2022-01-18 17:25:00|7112.6|7110.8|7106.3|7104.5|7113.2|7111.4|7100.3|7098.5|0
1642527000000|2022-01-18 17:30:00|7105.6|7103.8|7100.5|7098.7|7105.6|7103.8|7090.6|7088.8|0
1642527300000|2022-01-18 17:35:00|7099.8|7098|7095|7093.2|7100.4|7098.6|7089.3|7087.5|0
1642527600000|2022-01-18 17:40:00|7094.8|7093|7093|7091.2|7103.1|7101.3|7092.2|7090.4|0
1642527900000|2022-01-18 17:45:00|7092.2|7090.4|7089.9|7088.1|7098.7|7096.9|7084.6|7082.8|0
1642528200000|2022-01-18 17:50:00|7090.6|7088.8|7087.5|7085.7|7095.1|7093.3|7085.7|7083.9|0
1642528500000|2022-01-18 17:55:00|7088.4|7086.6|7090.7|7088.9|7099.1|7097.3|7085.7|7083.9|0
1642528800000|2022-01-18 18:00:00|7090.5|7088.7|7080.5|7078.7|7090.5|7088.7|7074.6|7072.8|0
1642529100000|2022-01-18 18:05:00|7080.1|7078.3|7081.7|7079.9|7082.7|7080.9|7071.2|7069.4|0
1642529400000|2022-01-18 18:10:00|7081.2|7079.4|7085.3|7083.5|7088.3|7086.5|7076.1|7074.3|0
1642529700000|2022-01-18 18:15:00|7085|7083.2|7073.9|7072.1|7085|7083.2|7073.1|7071.3|0
1642530000000|2022-01-18 18:20:00|7074|7072.2|7059.2|7057.4|7074.1|7072.3|7058.3|7056.5|0
1642530300000|2022-01-18 18:25:00|7059.4|7057.6|7065.3|7063.5|7066.6|7064.8|7055.1|7053.3|0
1642530600000|2022-01-18 18:30:00|7064.5|7062.7|7067.5|7065.7|7069.5|7067.7|7060|7058.2|0
1642530900000|2022-01-18 18:35:00|7067.4|7065.6|7071.4|7069.6|7074.2|7072.4|7063.2|7061.4|0
1642531200000|2022-01-18 18:40:00|7071.3|7069.5|7076.6|7074.8|7081.2|7079.4|7070.2|7068.4|0
1642531500000|2022-01-18 18:45:00|7076.7|7074.9|7066.5|7064.7|7083.1|7081.3|7063.7|7061.9|0
1642531800000|2022-01-18 18:50:00|7066.3|7064.5|7069.6|7067.8|7072.5|7070.7|7063.1|7061.3|0
1642532100000|2022-01-18 18:55:00|7069.7|7067.9|7085.5|7083.7|7089|7087.2|7066.7|7064.9|0
1642532400000|2022-01-18 19:00:00|7085|7083.2|7087.1|7085.3|7096.8|7095|7084.8|7083|0
1642532700000|2022-01-18 19:05:00|7087.2|7085.4|7089.4|7087.6|7096.2|7094.4|7087.2|7085.4|0
1642533000000|2022-01-18 19:10:00|7089.5|7087.7|7086.6|7084.8|7096|7094.2|7082.6|7080.8|0
1642533300000|2022-01-18 19:15:00|7086.4|7084.6|7096.5|7094.7|7097|7095.2|7082.1|7080.3|0
1642533600000|2022-01-18 19:20:00|7096.4|7094.6|7083.3|7081.5|7096.8|7095|7083.3|7081.5|0
1642533900000|2022-01-18 19:25:00|7083.6|7081.8|7086.9|7085.1|7089.8|7088|7076.5|7074.7|0
1642534200000|2022-01-18 19:30:00|7086.6|7084.8|7094.4|7092.6|7105.5|7103.7|7086|7084.2|0
1642534500000|2022-01-18 19:35:00|7093.5|7091.7|7106.1|7104.3|7107.3|7105.5|7093.5|7091.7|0
1642534800000|2022-01-18 19:40:00|7106.2|7104.4|7105.5|7103.7|7112.4|7110.6|7104.8|7103|0
1642535100000|2022-01-18 19:45:00|7105.3|7103.5|7121.2|7119.4|7122.3|7120.5|7104.6|7102.8|0
1642535400000|2022-01-18 19:50:00|7121.3|7119.5|7123.9|7122.1|7127.4|7125.6|7120.4|7118.6|0
1642535700000|2022-01-18 19:55:00|7124.2|7122.4|7115.7|7113.9|7127.9|7126.1|7114.6|7112.8|0
1642536000000|2022-01-18 20:00:00|7116.1|7114.3|7109.6|7107.8|7123.1|7121.3|7105.3|7103.5|0
1642536300000|2022-01-18 20:05:00|7109.8|7108|7109.6|7107.8|7116.8|7115|7103.7|7101.9|0
1642536600000|2022-01-18 20:10:00|7109.1|7107.3|7100.2|7098.4|7112.4|7110.6|7099.6|7097.8|0
1642536900000|2022-01-18 20:15:00|7099.9|7098.1|7080.8|7079|7099.9|7098.1|7071.4|7069.6|0
1642537200000|2022-01-18 20:20:00|7080.5|7078.7|7087.8|7086|7090.5|7088.7|7077.7|7075.9|0
1642537500000|2022-01-18 20:25:00|7087.7|7085.9|7079|7077.2|7087.7|7085.9|7077.8|7076|0
1642537800000|2022-01-18 20:30:00|7078.5|7076.7|7070.2|7068.4|7080.7|7078.9|7070|7068.2|0
1642538100000|2022-01-18 20:35:00|7071|7069.2|7065.2|7063.4|7074.6|7072.8|7063.1|7061.3|0
1642538400000|2022-01-18 20:40:00|7065|7063.2|7047.4|7045.6|7066.9|7065.1|7046.3|7044.5|0
1642538700000|2022-01-18 20:45:00|7048.4|7046.6|7064.9|7063.1|7065.4|7063.6|7048|7046.2|0
1642539000000|2022-01-18 20:50:00|7063.4|7061.6|7045.6|7043.8|7074.4|7072.6|7045.1|7043.3|0
1642539300000|2022-01-18 20:55:00|7045.5|7043.7|7056.1|7054.3|7059|7057.2|7043.7|7041.9|0
1642539600000|2022-01-18 21:00:00|7056|7054.2|7056.1|7053.1|7062.6|7059.6|7053.6|7050.6|0
1642539900000|2022-01-18 21:05:00|7055.7|7052.7|7051.1|7048.1|7056.9|7053.9|7051.1|7048.1|0
1642540200000|2022-01-18 21:10:00|7051.2|7048.2|7054.7|7051.7|7055.2|7052.2|7050.5|7047.5|0
1642540500000|2022-01-18 21:15:00|7055.2|7052.2|7062.3|7059.3|7062.3|7059.3|7054.8|7051.8|0
1642540800000|2022-01-18 21:20:00|7062.2|7059.2|7063.8|7060.8|7064.4|7061.4|7061|7058|0
1642541100000|2022-01-18 21:25:00|7063.9|7060.9|7061.7|7058.7|7064.5|7061.5|7061.6|7058.6|0
1642541400000|2022-01-18 21:30:00|7061.6|7058.6|7063.2|7060.2|7063.7|7060.7|7061.6|7058.6|0
1642541700000|2022-01-18 21:35:00|7063.8|7060.8|7063.1|7060.1|7064.5|7061.5|7063|7060|0
1642542000000|2022-01-18 21:40:00|7063.2|7060.2|7064.7|7061.7|7064.9|7061.9|7062.9|7059.9|0
1642542300000|2022-01-18 21:45:00|7065.1|7062.1|7064.7|7061.7|7066|7063|7064.1|7061.1|0
1642542600000|2022-01-18 21:50:00|7064.8|7061.8|7065.7|7062.7|7065.7|7062.7|7064.5|7061.5|0
1642542900000|2022-01-18 21:55:00|7066.6|7063.6|7065.1|7062.1|7066.6|7063.6|7065|7062|0
1642543200000|2022-01-18 22:00:00|7065|7062|7064.8|7061.8|7065.3|7062.3|7064.3|7061.3|0
1642543500000|2022-01-18 22:05:00|7064.7|7061.7|7063.5|7060.5|7064.7|7061.7|7063.2|7060.2|0
1642543800000|2022-01-18 22:10:00|7063.4|7060.4|7062.3|7059.3|7063.4|7060.4|7061.6|7058.6|0
1642544100000|2022-01-18 22:15:00|7062.2|7059.2|7060.4|7057.4|7062.2|7059.2|7060.4|7057.4|0
1642544400000|2022-01-18 22:20:00|7060.3|7057.3|7059.4|7056.4|7060.3|7057.3|7059.3|7056.3|0
1642544700000|2022-01-18 22:25:00|7059.5|7056.5|7059.5|7056.5|7059.7|7056.7|7059.3|7056.3|0
1642545000000|2022-01-18 22:30:00|7059.6|7056.6|7058.3|7055.3|7060|7057|7058.3|7055.3|0
1642545300000|2022-01-18 22:35:00|7058.2|7055.2|7058.6|7055.6|7059|7056|7057.8|7054.8|0
1642545600000|2022-01-18 22:40:00|7058.7|7055.7|7057.2|7054.2|7059.3|7056.3|7057.2|7054.2|0
1642545900000|2022-01-18 22:45:00|7057|7054|7055.6|7052.6|7057|7054|7055.4|7052.4|0
1642546200000|2022-01-18 22:50:00|7055.7|7052.7|7055.3|7052.3|7056.1|7053.1|7054.9|7051.9|0
1642546500000|2022-01-18 22:55:00|7055.6|7052.6|7055.5|7052.5|7055.9|7052.9|7054.4|7051.4|0
1642546800000|2022-01-18 23:00:00|7055.6|7052.6|7058.6|7055.6|7059.8|7056.8|7055.6|7052.6|0
1642547100000|2022-01-18 23:05:00|7058.4|7055.4|7058|7055|7058.7|7055.7|7057.5|7054.5|0
1642547400000|2022-01-18 23:10:00|7058.1|7055.1|7059|7056|7059.7|7056.7|7057.4|7054.4|0
1642547700000|2022-01-18 23:15:00|7058.7|7055.7|7057|7054|7058.7|7055.7|7056.9|7053.9|0
1642548000000|2022-01-18 23:20:00|7056.9|7053.9|7056.3|7053.3|7058|7055|7056.3|7053.3|0
1642548300000|2022-01-18 23:25:00|7056.5|7053.5|7056.4|7053.4|7057.2|7054.2|7056|7053|0
1642548600000|2022-01-18 23:30:00|7056.5|7053.5|7054.5|7051.5|7056.6|7053.6|7053.6|7050.6|0
1642548900000|2022-01-18 23:35:00|7054.4|7051.4|7051.6|7048.6|7054.4|7051.4|7050.8|7047.8|0
1642549200000|2022-01-18 23:40:00|7051.4|7048.4|7051.3|7048.3|7052.7|7049.7|7051.1|7048.1|0
1642549500000|2022-01-18 23:45:00|7051.7|7048.7|7051.4|7048.4|7052.8|7049.8|7050.9|7047.9|0
1642549800000|2022-01-18 23:50:00|7051.5|7048.5|7049.8|7046.8|7052.1|7049.1|7047.8|7044.8|0
1642550100000|2022-01-18 23:55:00|7049.7|7046.7|7047.9|7044.9|7049.9|7046.9|7047.9|7044.9|0
1642550400000|2022-01-19 00:00:00|7048|7045|7049.6|7046.6|7049.6|7046.6|7047.9|7044.9|0
1642550700000|2022-01-19 00:05:00|7049.8|7046.8|7050.9|7047.9|7050.9|7047.9|7049.6|7046.6|0
1642551000000|2022-01-19 00:10:00|7050.8|7047.8|7047.7|7044.7|7051.2|7048.2|7045.5|7042.5|0
1642551300000|2022-01-19 00:15:00|7046|7043|7046.8|7043.8|7047.9|7044.9|7044.5|7041.5|0
1642551600000|2022-01-19 00:20:00|7046.6|7043.6|7046.1|7043.1|7047.7|7044.7|7045.9|7042.9|0
1642551900000|2022-01-19 00:25:00|7046.4|7043.4|7048|7045|7048.1|7045.1|7045.9|7042.9|0
1642552200000|2022-01-19 00:30:00|7048.1|7045.1|7047.8|7044.8|7048.7|7045.7|7047.7|7044.7|0
1642552500000|2022-01-19 00:35:00|7047.9|7044.9|7046.3|7043.3|7047.9|7044.9|7046.3|7043.3|0
1642552800000|2022-01-19 00:40:00|7046.4|7043.4|7043.6|7040.6|7046.5|7043.5|7043.6|7040.6|0
1642553100000|2022-01-19 00:45:00|7044|7041|7041|7038|7044|7041|7041|7038|0
1642553400000|2022-01-19 00:50:00|7040.9|7037.9|7038.5|7035.5|7041|7038|7036.9|7033.9|0
1642553700000|2022-01-19 00:55:00|7038.4|7035.4|7037.9|7032.9|7039.4|7036.4|7036.3|7032.9|0
1642554000000|2022-01-19 01:00:00|7038.1|7033.1|7042.5|7037.5|7044|7039|7037.5|7032.5|0
1642554300000|2022-01-19 01:05:00|7042.6|7037.6|7048.8|7043.8|7050.9|7045.9|7040.3|7035.3|0
1642554600000|2022-01-19 01:10:00|7048.9|7043.9|7053|7048|7055.5|7050.5|7048.8|7043.8|0
1642554900000|2022-01-19 01:15:00|7053.1|7048.1|7050.2|7045.2|7057|7052|7049.9|7044.9|0
1642555200000|2022-01-19 01:20:00|7050.3|7045.3|7050.4|7045.4|7051.3|7046.3|7046.2|7041.2|0
1642555500000|2022-01-19 01:25:00|7050.6|7045.6|7055.6|7050.6|7059.1|7054.1|7050.6|7045.6|0
1642555800000|2022-01-19 01:30:00|7055.7|7050.7|7056.6|7051.6|7063.1|7058.1|7055.4|7050.4|0
1642556100000|2022-01-19 01:35:00|7056.8|7051.8|7064.9|7059.9|7068|7063|7055|7050|0
1642556400000|2022-01-19 01:40:00|7065.1|7060.1|7060.8|7055.8|7068.7|7063.7|7060.7|7055.7|0
1642556700000|2022-01-19 01:45:00|7060.9|7055.9|7050.7|7045.7|7065.8|7060.8|7047.7|7042.7|0
1642557000000|2022-01-19 01:50:00|7050.6|7045.6|7048.3|7043.3|7053.8|7048.8|7048.1|7043.1|0
1642557300000|2022-01-19 01:55:00|7048.4|7043.4|7046.5|7041.5|7049.6|7044.6|7044|7039|0
1642557600000|2022-01-19 02:00:00|7047|7042|7049.3|7044.3|7050.6|7045.6|7045.3|7040.3|0
1642557900000|2022-01-19 02:05:00|7049.4|7044.4|7052.4|7047.4|7055.4|7050.4|7049.3|7044.3|0
1642558200000|2022-01-19 02:10:00|7052.3|7047.3|7059.3|7054.3|7059.4|7054.4|7051.3|7046.3|0
1642558500000|2022-01-19 02:15:00|7059.4|7054.4|7061.2|7056.2|7064.5|7059.5|7059|7054|0
1642558800000|2022-01-19 02:20:00|7061.1|7056.1|7057.7|7052.7|7061.4|7056.4|7055.6|7050.6|0
1642559100000|2022-01-19 02:25:00|7057.8|7052.8|7059.1|7054.1|7062.5|7057.5|7057.5|7052.5|0
1642559400000|2022-01-19 02:30:00|7059|7054|7054.3|7049.3|7061.1|7056.1|7054.1|7049.1|0
1642559700000|2022-01-19 02:35:00|7054.4|7049.4|7045|7040|7055.9|7050.9|7042|7037|0
1642560000000|2022-01-19 02:40:00|7044.8|7039.8|7032.7|7027.7|7047.1|7042.1|7030.2|7025.2|0
1642560300000|2022-01-19 02:45:00|7032.6|7027.6|7021.7|7016.7|7034.2|7029.2|7016.8|7011.8|0
1642560600000|2022-01-19 02:50:00|7021.5|7016.5|7018.2|7013.2|7025.7|7020.7|7012.6|7007.6|0
1642560900000|2022-01-19 02:55:00|7018.7|7013.7|7023.2|7018.2|7026|7021|7017.9|7012.9|0
1642561200000|2022-01-19 03:00:00|7023.7|7018.7|7025|7020|7026.7|7021.7|7021.3|7016.3|0
1642561500000|2022-01-19 03:05:00|7025.1|7020.1|7018.7|7013.7|7027.5|7022.5|7017.9|7012.9|0
1642561800000|2022-01-19 03:10:00|7019.3|7014.3|7020|7015|7024.3|7019.3|7018.3|7013.3|0
1642562100000|2022-01-19 03:15:00|7019.7|7014.7|7022.8|7017.8|7027.9|7022.9|7018.5|7013.5|0
1642562400000|2022-01-19 03:20:00|7023|7018|7012.7|7007.7|7023.2|7018.2|7012|7007|0
1642562700000|2022-01-19 03:25:00|7012.5|7007.5|7017.1|7012.1|7018.1|7013.1|7011.4|7006.4|0
1642563000000|2022-01-19 03:30:00|7016.9|7011.9|7012.7|7007.7|7023.1|7018.1|7011.7|7006.7|0
1642563300000|2022-01-19 03:35:00|7012.6|7007.6|7016.5|7011.5|7018.1|7013.1|7012.2|7007.2|0
1642563600000|2022-01-19 03:40:00|7016.8|7011.8|7017.1|7012.1|7018.9|7013.9|7008.9|7003.9|0
1642563900000|2022-01-19 03:45:00|7017.3|7012.3|7014.5|7009.5|7018.1|7013.1|7013.5|7008.5|0
1642564200000|2022-01-19 03:50:00|7014.6|7009.6|7019|7014|7019|7014|7013.5|7008.5|0
1642564500000|2022-01-19 03:55:00|7018.8|7013.8|7018.6|7013.6|7020|7015|7016.5|7011.5|0
1642564800000|2022-01-19 04:00:00|7018.3|7013.3|7022.2|7017.2|7023.7|7018.7|7017.3|7012.3|0
1642565100000|2022-01-19 04:05:00|7022.1|7017.1|7020.7|7015.7|7023.1|7018.1|7020.2|7015.2|0
1642565400000|2022-01-19 04:10:00|7020.8|7015.8|7018.8|7013.8|7022.1|7017.1|7016.9|7011.9|0
1642565700000|2022-01-19 04:15:00|7018.7|7013.7|7014.5|7009.5|7019.1|7014.1|7013.6|7008.6|0
1642566000000|2022-01-19 04:20:00|7014.6|7009.6|7016.6|7011.6|7017.7|7012.7|7014|7009|0
1642566300000|2022-01-19 04:25:00|7016.5|7011.5|7020.7|7015.7|7022.2|7017.2|7016.5|7011.5|0
1642566600000|2022-01-19 04:30:00|7020.4|7015.4|7023.5|7018.5|7026.1|7021.1|7020.4|7015.4|0
1642566900000|2022-01-19 04:35:00|7023.4|7018.4|7021.7|7016.7|7024.1|7019.1|7020.9|7015.9|0
1642567200000|2022-01-19 04:40:00|7021.8|7016.8|7017.2|7012.2|7022|7017|7016.3|7011.3|0
1642567500000|2022-01-19 04:45:00|7017.4|7012.4|7014.4|7009.4|7019.2|7014.2|7013.5|7008.5|0
1642567800000|2022-01-19 04:50:00|7014.3|7009.3|7011.7|7006.7|7015.9|7010.9|7007.7|7002.7|0
1642568100000|2022-01-19 04:55:00|7011.8|7006.8|7000|6995|7013.2|7008.2|6999|6994|0
1642568400000|2022-01-19 05:00:00|7000.1|6995.1|6999|6994|7002.8|6997.8|6997.4|6992.4|0
1642568700000|2022-01-19 05:05:00|6999.1|6994.1|7000.1|6995.1|7004|6999|6998.3|6993.3|0
1642569000000|2022-01-19 05:10:00|7000.2|6995.2|7000.5|6995.5|7002.1|6997.1|6993.7|6988.7|0
1642569300000|2022-01-19 05:15:00|7000.7|6995.7|6997.6|6992.6|7001|6996|6996.6|6991.6|0
1642569600000|2022-01-19 05:20:00|6997.3|6992.3|6996.5|6991.5|6999.2|6994.2|6993.3|6988.3|0
1642569900000|2022-01-19 05:25:00|6996.3|6991.3|6993.8|6988.8|6998.6|6993.6|6992.9|6987.9|0
1642570200000|2022-01-19 05:30:00|6993.9|6988.9|6994|6989|6999.8|6994.8|6993.8|6988.8|0
1642570500000|2022-01-19 05:35:00|6993.9|6988.9|6998|6993|6999.7|6994.7|6993.5|6988.5|0
1642570800000|2022-01-19 05:40:00|6997.7|6992.7|6994.6|6989.6|6998.2|6993.2|6994.2|6989.2|0
1642571100000|2022-01-19 05:45:00|6994.7|6989.7|6993.8|6988.8|6996.4|6991.4|6993.3|6988.3|0
1642571400000|2022-01-19 05:50:00|6993.6|6988.6|7001.4|6996.4|7004.5|6999.5|6993.6|6988.6|0
1642571700000|2022-01-19 05:55:00|7001.6|6996.6|7003.2|6998.2|7004.1|6999.1|6999|6994|0
1642572000000|2022-01-19 06:00:00|7003|6998|7009.3|7004.3|7011.8|7006.8|6999|6994|0
1642572300000|2022-01-19 06:05:00|7009.6|7004.6|7012.3|7007.3|7017.7|7012.7|7008.5|7003.5|0
1642572600000|2022-01-19 06:10:00|7012.4|7007.4|7012.6|7007.6|7016.6|7011.6|7012|7007|0
1642572900000|2022-01-19 06:15:00|7012.7|7007.7|7012|7007|7015.4|7010.4|7011.1|7006.1|0
1642573200000|2022-01-19 06:20:00|7011.9|7006.9|7016.7|7011.7|7018.8|7013.8|7011.7|7006.7|0
1642573500000|2022-01-19 06:25:00|7017.2|7012.2|7013|7008|7018.4|7013.4|7012.3|7007.3|0
1642573800000|2022-01-19 06:30:00|7013.1|7008.1|7006.9|7001.9|7013.6|7008.6|7005.5|7000.5|0
1642574100000|2022-01-19 06:35:00|7007|7002|7000.6|6995.6|7009.1|7004.1|6994.3|6989.3|0
1642574400000|2022-01-19 06:40:00|7000.5|6995.5|7002.7|6997.7|7005|7000|6998.1|6993.1|0
1642574700000|2022-01-19 06:45:00|7003.2|6998.2|7003.4|6998.4|7005.1|7000.1|7002.2|6997.2|0
1642575000000|2022-01-19 06:50:00|7003.7|6998.7|7001.5|6996.5|7004.6|6999.6|6999.9|6994.9|0
1642575300000|2022-01-19 06:55:00|7001.6|6996.6|6997.1|6992.1|7004.2|6999.2|6997|6992|0
1642575600000|2022-01-19 07:00:00|6996.7|6991.7|6994.1|6989.1|6998.2|6993.2|6987.8|6982.8|0
1642575900000|2022-01-19 07:05:00|6994.2|6989.2|6992.2|6987.2|6996.5|6991.5|6988.4|6983.4|0
1642576200000|2022-01-19 07:10:00|6992.3|6987.3|6989.3|6984.3|6992.6|6987.6|6986.4|6981.4|0
1642576500000|2022-01-19 07:15:00|6989.6|6984.6|6994.8|6989.8|6995.6|6990.6|6988.1|6983.1|0
1642576800000|2022-01-19 07:20:00|6994.7|6989.7|6989.4|6984.4|6994.7|6989.7|6988.5|6983.5|0
1642577100000|2022-01-19 07:25:00|6989.5|6984.5|6987|6982|6990.3|6985.3|6986.5|6981.5|0
1642577400000|2022-01-19 07:30:00|6986.9|6981.9|6994.4|6989.4|6996.1|6991.1|6986.1|6981.1|0
1642577700000|2022-01-19 07:35:00|6994.6|6989.6|6991.9|6986.9|6996.9|6991.9|6990.2|6985.2|0
1642578000000|2022-01-19 07:40:00|6992|6987|6986.9|6981.9|6995.1|6990.1|6985.1|6980.1|0
1642578300000|2022-01-19 07:45:00|6986.8|6981.8|6991.8|6986.8|6992.3|6987.3|6985.6|6980.6|0
1642578600000|2022-01-19 07:50:00|6991.9|6986.9|6993.2|6988.2|6994.1|6989.1|6988.4|6983.4|0
1642578900000|2022-01-19 07:55:00|6993.1|6988.1|6996.2|6991.2|6996.2|6991.2|6982.9|6977.9|0
1642579200000|2022-01-19 08:00:00|6995.6|6990.6|6992.9|6987.9|7003.1|6998.1|6983.9|6978.9|0
1642579500000|2022-01-19 08:05:00|6992.5|6987.5|7005.7|7000.7|7007.2|7002.2|6991.6|6986.6|0
1642579800000|2022-01-19 08:10:00|7005.8|7000.8|7008.2|7003.2|7015|7010|7005.1|7000.1|0
1642580100000|2022-01-19 08:15:00|7008.3|7003.3|7009.2|7004.2|7011.1|7006.1|7003.3|6998.3|0
1642580400000|2022-01-19 08:20:00|7009.4|7004.4|7008.7|7003.7|7011.5|7006.5|7000.1|6995.1|0
1642580700000|2022-01-19 08:25:00|7009.3|7004.3|7006.4|7001.4|7011.8|7006.8|7002.9|6997.9|0
1642581000000|2022-01-19 08:30:00|7006.7|7001.7|7014.3|7009.3|7018.9|7013.9|7005.2|7000.2|0
1642581300000|2022-01-19 08:35:00|7014.1|7009.1|7024.8|7019.8|7025.5|7020.5|7010|7005|0
1642581600000|2022-01-19 08:40:00|7025|7020|7026.6|7021.6|7028.6|7023.6|7022.3|7017.3|0
1642581900000|2022-01-19 08:45:00|7026.7|7021.7|7029.5|7024.5|7032.5|7027.5|7025|7020|0
1642582200000|2022-01-19 08:50:00|7029.4|7024.4|7036.1|7031.1|7038.2|7033.2|7027.6|7022.6|0
1642582500000|2022-01-19 08:55:00|7036.4|7031.4|7039.6|7034.6|7041.3|7036.3|7035.9|7030.9|0
1642582800000|2022-01-19 09:00:00|7039.3|7034.3|7056.7|7053.7|7057.5|7054.5|7031.6|7028.6|0
1642583100000|2022-01-19 09:05:00|7056.6|7053.6|7048.6|7045.6|7058.4|7055.4|7048.2|7045.2|0
1642583400000|2022-01-19 09:10:00|7048.9|7045.9|7044.1|7041.1|7051.3|7048.3|7044.1|7041.1|0
1642583700000|2022-01-19 09:15:00|7044|7041|7055.6|7052.6|7056.4|7053.4|7043.9|7040.9|0
1642584000000|2022-01-19 09:20:00|7050.7|7047.7|7054.8|7051.8|7056.9|7053.9|7049.9|7046.9|0
1642584300000|2022-01-19 09:25:00|7054.7|7051.7|7052.9|7049.9|7061.6|7058.6|7052.9|7049.9|0
1642584600000|2022-01-19 09:30:00|7053|7050|7054|7051|7055.4|7052.4|7049.5|7046.5|0
1642584900000|2022-01-19 09:35:00|7054.6|7051.6|7062.3|7059.3|7062.3|7059.3|7053.9|7050.9|0
1642585200000|2022-01-19 09:40:00|7062.5|7059.5|7074.3|7071.3|7074.5|7071.5|7062.2|7059.2|0
1642585500000|2022-01-19 09:45:00|7074.1|7071.1|7078.2|7075.2|7079.7|7076.7|7072|7069|0
1642585800000|2022-01-19 09:50:00|7077.5|7074.5|7080.1|7077.1|7081|7078|7076.7|7073.7|0
1642586100000|2022-01-19 09:55:00|7080.6|7077.6|7083.6|7080.6|7088.7|7085.7|7079.8|7076.8|0
1642586400000|2022-01-19 10:00:00|7083.7|7080.7|7085.2|7082.2|7088.7|7085.7|7083.5|7080.5|0
1642586700000|2022-01-19 10:05:00|7086.1|7083.1|7088.3|7085.3|7089.4|7086.4|7085.2|7082.2|0
1642587000000|2022-01-19 10:10:00|7088.2|7085.2|7085.8|7082.8|7088.2|7085.2|7083.7|7080.7|0
1642587300000|2022-01-19 10:15:00|7086|7083|7089.3|7086.3|7089.5|7086.5|7085.3|7082.3|0
1642587600000|2022-01-19 10:20:00|7089.4|7086.4|7088.8|7085.8|7090.7|7087.7|7087.6|7084.6|0
1642587900000|2022-01-19 10:25:00|7089.4|7086.4|7085.6|7082.6|7089.4|7086.4|7082.3|7079.3|0
1642588200000|2022-01-19 10:30:00|7085.3|7082.3|7086.5|7083.5|7086.8|7083.8|7084.2|7081.2|0
1642588500000|2022-01-19 10:35:00|7086.8|7083.8|7085.6|7082.6|7087.5|7084.5|7085|7082|0
1642588800000|2022-01-19 10:40:00|7085.3|7082.3|7086.4|7083.4|7088.1|7085.1|7084.4|7081.4|0
1642589100000|2022-01-19 10:45:00|7086.6|7083.6|7087|7084|7088.1|7085.1|7083.9|7080.9|0
1642589400000|2022-01-19 10:50:00|7087.1|7084.1|7089.1|7086.1|7089.1|7086.1|7084.7|7081.7|0
1642589700000|2022-01-19 10:55:00|7089.2|7086.2|7093.4|7090.4|7093.8|7090.8|7087.7|7084.7|0
1642590000000|2022-01-19 11:00:00|7093.5|7090.5|7096.5|7093.5|7097.4|7094.4|7093.5|7090.5|0
1642590300000|2022-01-19 11:05:00|7095.9|7092.9|7094.4|7091.4|7097.5|7094.5|7091.8|7088.8|0
1642590600000|2022-01-19 11:10:00|7094.5|7091.5|7091.6|7088.6|7095.4|7092.4|7090.3|7087.3|0
1642590900000|2022-01-19 11:15:00|7090.9|7087.9|7087.4|7084.4|7092.3|7089.3|7085.8|7082.8|0
1642591200000|2022-01-19 11:20:00|7087.7|7084.7|7083.8|7080.8|7088.6|7085.6|7081.2|7078.2|0
1642591500000|2022-01-19 11:25:00|7084.5|7081.5|7082.1|7079.1|7084.5|7081.5|7081.4|7078.4|0
1642591800000|2022-01-19 11:30:00|7082.8|7079.8|7082|7079|7084.3|7081.3|7080.4|7077.4|0
1642592100000|2022-01-19 11:35:00|7081.9|7078.9|7083.5|7080.5|7083.9|7080.9|7081.7|7078.7|0
1642592400000|2022-01-19 11:40:00|7083.6|7080.6|7087|7084|7087.5|7084.5|7083.6|7080.6|0
1642592700000|2022-01-19 11:45:00|7086.3|7083.3|7088.6|7085.6|7089|7086|7085.4|7082.4|0
1642593000000|2022-01-19 11:50:00|7088.7|7085.7|7091.5|7088.5|7092.9|7089.9|7087.1|7084.1|0
1642593300000|2022-01-19 11:55:00|7091.3|7088.3|7091|7088|7092|7089|7087.9|7084.9|0
1642593600000|2022-01-19 12:00:00|7090.8|7087.8|7091.6|7088.6|7092.7|7089.7|7089.6|7086.6|0
1642593900000|2022-01-19 12:05:00|7091.8|7088.8|7090.9|7087.9|7093.5|7090.5|7088.9|7085.9|0
1642594200000|2022-01-19 12:10:00|7091.2|7088.2|7090|7087|7091.4|7088.4|7088.9|7085.9|0
1642594500000|2022-01-19 12:15:00|7090.1|7087.1|7086.4|7083.4|7090.8|7087.8|7085.9|7082.9|0
1642594800000|2022-01-19 12:20:00|7086.5|7083.5|7083.8|7080.8|7087.7|7084.7|7083.7|7080.7|0
1642595100000|2022-01-19 12:25:00|7083.7|7080.7|7086.3|7083.3|7087.8|7084.8|7083.7|7080.7|0
1642595400000|2022-01-19 12:30:00|7086.4|7083.4|7087.9|7084.9|7088|7085|7084|7081|0
1642595700000|2022-01-19 12:35:00|7088.1|7085.1|7078.7|7075.7|7089.1|7086.1|7076.6|7073.6|0
1642596000000|2022-01-19 12:40:00|7079|7076|7080.9|7077.9|7081.7|7078.7|7078.2|7075.2|0
1642596300000|2022-01-19 12:45:00|7080.7|7077.7|7086.7|7083.7|7086.7|7083.7|7079.1|7076.1|0
1642596600000|2022-01-19 12:50:00|7086.9|7083.9|7091.1|7088.1|7093.5|7090.5|7086|7083|0
1642596900000|2022-01-19 12:55:00|7091|7088|7093.7|7090.7|7094.2|7091.2|7090.9|7087.9|0
1642597200000|2022-01-19 13:00:00|7093.8|7090.8|7102.6|7099.6|7102.6|7099.6|7093.1|7090.1|0
1642597500000|2022-01-19 13:05:00|7102.5|7099.5|7116.7|7113.7|7118.8|7115.8|7102.4|7099.4|0
1642597800000|2022-01-19 13:10:00|7117.4|7114.4|7120.6|7117.6|7122.5|7119.5|7116.6|7113.6|0
1642598100000|2022-01-19 13:15:00|7120.9|7117.9|7119.3|7116.3|7122|7119|7117|7114|0
1642598400000|2022-01-19 13:20:00|7118.7|7115.7|7121|7118|7122.4|7119.4|7116.4|7113.4|0
1642598700000|2022-01-19 13:25:00|7121.2|7118.2|7123.2|7120.2|7123.7|7120.7|7121.2|7118.2|0
1642599000000|2022-01-19 13:30:00|7123.3|7120.3|7111.6|7108.6|7123.5|7120.5|7109.9|7106.9|0
1642599300000|2022-01-19 13:35:00|7111.7|7108.7|7115.6|7112.6|7116.4|7113.4|7111.2|7108.2|0
1642599600000|2022-01-19 13:40:00|7115.7|7112.7|7113.3|7110.3|7119|7116|7113.3|7110.3|0
1642599900000|2022-01-19 13:45:00|7113.4|7110.4|7114.9|7111.9|7115.4|7112.4|7111.4|7108.4|0
1642600200000|2022-01-19 13:50:00|7115.1|7112.1|7116.6|7113.6|7120.3|7117.3|7115.1|7112.1|0
1642600500000|2022-01-19 13:55:00|7116.7|7113.7|7125.5|7122.5|7126.4|7123.4|7116.4|7113.4|0
1642600800000|2022-01-19 14:00:00|7125.6|7122.6|7125.2|7122.2|7127.9|7124.9|7124.5|7121.5|0
1642601100000|2022-01-19 14:05:00|7125|7122|7124.6|7121.6|7128.7|7125.7|7124.6|7121.6|0
1642601400000|2022-01-19 14:10:00|7124.5|7121.5|7117.4|7114.4|7124.5|7121.5|7116.9|7113.9|0
1642601700000|2022-01-19 14:15:00|7117.6|7114.6|7117.8|7114.8|7117.8|7114.8|7114.8|7111.8|0
1642602000000|2022-01-19 14:20:00|7118.1|7115.1|7113.6|7110.6|7123.4|7120.4|7112.1|7109.1|0
1642602300000|2022-01-19 14:25:00|7103.2|7100.2|7086.9|7083.9|7111|7108|7085.6|7082.6|0
1642602600000|2022-01-19 14:30:00|7088.8|7085.8|7110.2|7108.4|7131.1|7129.3|7082.6|7080.8|0
1642602900000|2022-01-19 14:35:00|7108.8|7107|7116.3|7114.5|7131.4|7129.6|7098.3|7096.5|0
1642603200000|2022-01-19 14:40:00|7116.7|7114.9|7093|7091.2|7120.2|7118.4|7086|7084.2|0
1642603500000|2022-01-19 14:45:00|7092.3|7090.5|7096.4|7094.6|7121.3|7119.5|7088.3|7086.5|0
1642603800000|2022-01-19 14:50:00|7096.1|7094.3|7111.1|7109.3|7116.9|7115.1|7085.9|7084.1|0
1642604100000|2022-01-19 14:55:00|7111.5|7109.7|7129.2|7127.4|7132.9|7131.1|7109.2|7107.4|0
1642604400000|2022-01-19 15:00:00|7129.3|7127.5|7134.9|7133.1|7139.4|7137.6|7108.3|7106.5|0
1642604700000|2022-01-19 15:05:00|7135|7133.2|7124.2|7122.4|7139.2|7137.4|7114.5|7112.7|0
1642605000000|2022-01-19 15:10:00|7124.3|7122.5|7139.9|7138.1|7146.1|7144.3|7123.9|7122.1|0
1642605300000|2022-01-19 15:15:00|7139.5|7137.7|7123.2|7121.4|7141.4|7139.6|7111.1|7109.3|0
1642605600000|2022-01-19 15:20:00|7123.7|7121.9|7105.9|7104.1|7126.3|7124.5|7104.6|7102.8|0
1642605900000|2022-01-19 15:25:00|7107.2|7105.4|7096.1|7094.3|7108.7|7106.9|7095.9|7094.1|0
1642606200000|2022-01-19 15:30:00|7095.5|7093.7|7082.2|7080.4|7100.7|7098.9|7074.3|7072.5|0
1642606500000|2022-01-19 15:35:00|7081.7|7079.9|7051.1|7049.3|7081.7|7079.9|7049.6|7047.8|0
1642606800000|2022-01-19 15:40:00|7050.9|7049.1|7052.5|7050.7|7055|7053.2|7036.9|7035.1|0
1642607100000|2022-01-19 15:45:00|7051.4|7049.6|7029.8|7028|7054.7|7052.9|7023.8|7022|0
1642607400000|2022-01-19 15:50:00|7031.6|7029.8|7038.4|7036.6|7053.3|7051.5|7028.8|7027|0
1642607700000|2022-01-19 15:55:00|7036.9|7035.1|7053.3|7051.5|7054.7|7052.9|7034|7032.2|0
1642608000000|2022-01-19 16:00:00|7052|7050.2|7059.7|7057.9|7071.4|7069.6|7052|7050.2|0
1642608300000|2022-01-19 16:05:00|7059|7057.2|7059.8|7058|7064.8|7063|7048.7|7046.9|0
1642608600000|2022-01-19 16:10:00|7059.5|7057.7|7026.7|7024.9|7059.9|7058.1|7026.7|7024.9|0
1642608900000|2022-01-19 16:15:00|7027.8|7026|7038.8|7037|7042.7|7040.9|7025.7|7023.9|0
1642609200000|2022-01-19 16:20:00|7039.4|7037.6|7016.8|7015|7040.9|7039.1|7016.2|7014.4|0
1642609500000|2022-01-19 16:25:00|7016.5|7014.7|7037.9|7036.1|7039.3|7037.5|7011.1|7009.3|0
1642609800000|2022-01-19 16:30:00|7039.6|7037.8|7023.1|7021.3|7049.7|7047.9|7017.9|7016.1|0
1642610100000|2022-01-19 16:35:00|7022.9|7021.1|7030.3|7028.5|7032.6|7030.8|7014.7|7012.9|0
1642610400000|2022-01-19 16:40:00|7030.2|7028.4|7028.5|7026.7|7040.4|7038.6|7016.7|7014.9|0
1642610700000|2022-01-19 16:45:00|7028.8|7027|7044.3|7042.5|7049.4|7047.6|7026.1|7024.3|0
1642611000000|2022-01-19 16:50:00|7044.2|7042.4|7057.3|7055.5|7061.4|7059.6|7039.9|7038.1|0
1642611300000|2022-01-19 16:55:00|7057.2|7055.4|7052.8|7051|7058.7|7056.9|7045.2|7043.4|0
1642611600000|2022-01-19 17:00:00|7052|7050.2|7060.2|7058.4|7065.4|7063.6|7050.8|7049|0
1642611900000|2022-01-19 17:05:00|7060.4|7058.6|7075.4|7073.6|7076.7|7074.9|7056.4|7054.6|0
1642612200000|2022-01-19 17:10:00|7074.9|7073.1|7095.7|7093.9|7098|7096.2|7072.9|7071.1|0
1642612500000|2022-01-19 17:15:00|7095.5|7093.7|7093.7|7091.9|7096.1|7094.3|7089.2|7087.4|0
1642612800000|2022-01-19 17:20:00|7093.6|7091.8|7106.9|7105.1|7111.7|7109.9|7092.9|7091.1|0
1642613100000|2022-01-19 17:25:00|7105.6|7103.8|7114.9|7113.1|7116.7|7114.9|7102.9|7101.1|0
1642613400000|2022-01-19 17:30:00|7116.1|7114.3|7108|7106.2|7119.1|7117.3|7108|7106.2|0
1642613700000|2022-01-19 17:35:00|7107.9|7106.1|7099.5|7097.7|7114.3|7112.5|7096.2|7094.4|0
1642614000000|2022-01-19 17:40:00|7099.6|7097.8|7099.8|7098|7103.4|7101.6|7093.7|7091.9|0
1642614300000|2022-01-19 17:45:00|7099.7|7097.9|7113.3|7111.5|7121.3|7119.5|7095.1|7093.3|0
1642614600000|2022-01-19 17:50:00|7113.2|7111.4|7104.1|7102.3|7118.3|7116.5|7104.1|7102.3|0
1642614900000|2022-01-19 17:55:00|7104.2|7102.4|7122|7120.2|7124.9|7123.1|7104.2|7102.4|0
1642615200000|2022-01-19 18:00:00|7122.6|7120.8|7112.5|7110.7|7122.7|7120.9|7098.9|7097.1|0
1642615500000|2022-01-19 18:05:00|7111|7109.2|7104.1|7102.3|7111|7109.2|7099.7|7097.9|0
1642615800000|2022-01-19 18:10:00|7105.3|7103.5|7118.9|7117.1|7119.6|7117.8|7105.1|7103.3|0
1642616100000|2022-01-19 18:15:00|7118.5|7116.7|7117.3|7115.5|7124.7|7122.9|7116.1|7114.3|0
1642616400000|2022-01-19 18:20:00|7117.2|7115.4|7120.2|7118.4|7124.9|7123.1|7108.2|7106.4|0
1642616700000|2022-01-19 18:25:00|7121.6|7119.8|7105.9|7104.1|7123.4|7121.6|7104.1|7102.3|0
1642617000000|2022-01-19 18:30:00|7105.6|7103.8|7107.5|7105.7|7115|7113.2|7103.6|7101.8|0
1642617300000|2022-01-19 18:35:00|7107.4|7105.6|7102.2|7100.4|7108.1|7106.3|7096.7|7094.9|0
1642617600000|2022-01-19 18:40:00|7101.4|7099.6|7108.4|7106.6|7108.5|7106.7|7098.4|7096.6|0
1642617900000|2022-01-19 18:45:00|7109.1|7107.3|7096.7|7094.9|7110.1|7108.3|7096.7|7094.9|0
1642618200000|2022-01-19 18:50:00|7096|7094.2|7102.2|7100.4|7103.7|7101.9|7089.6|7087.8|0
1642618500000|2022-01-19 18:55:00|7101.5|7099.7|7103.3|7101.5|7113.8|7112|7097.4|7095.6|0
1642618800000|2022-01-19 19:00:00|7102.3|7100.5|7094.7|7092.9|7107.7|7105.9|7092|7090.2|0
1642619100000|2022-01-19 19:05:00|7094.6|7092.8|7068.7|7066.9|7095|7093.2|7067.6|7065.8|0
1642619400000|2022-01-19 19:10:00|7068.3|7066.5|7069.7|7067.9|7077.1|7075.3|7066.1|7064.3|0
1642619700000|2022-01-19 19:15:00|7070.2|7068.4|7071.5|7069.7|7075|7073.2|7065.4|7063.6|0
1642620000000|2022-01-19 19:20:00|7071|7069.2|7062.5|7060.7|7071.6|7069.8|7056.1|7054.3|0
1642620300000|2022-01-19 19:25:00|7062.2|7060.4|7050.2|7048.4|7062.2|7060.4|7049.6|7047.8|0
1642620600000|2022-01-19 19:30:00|7050.1|7048.3|7054.1|7052.3|7056.3|7054.5|7044.2|7042.4|0
1642620900000|2022-01-19 19:35:00|7054.2|7052.4|7054.2|7052.4|7066.9|7065.1|7052.7|7050.9|0
1642621200000|2022-01-19 19:40:00|7054.4|7052.6|7076.5|7074.7|7076.6|7074.8|7052.3|7050.5|0
1642621500000|2022-01-19 19:45:00|7076.4|7074.6|7055.6|7053.8|7076.9|7075.1|7053.7|7051.9|0
1642621800000|2022-01-19 19:50:00|7055.7|7053.9|7063.6|7061.8|7064.1|7062.3|7054.9|7053.1|0
1642622100000|2022-01-19 19:55:00|7064.5|7062.7|7056.1|7054.3|7077|7075.2|7055.7|7053.9|0
1642622400000|2022-01-19 20:00:00|7056.2|7054.4|7045|7043.2|7060.4|7058.6|7040.6|7038.8|0
1642622700000|2022-01-19 20:05:00|7044.4|7042.6|7045.8|7044|7054.1|7052.3|7041.3|7039.5|0
1642623000000|2022-01-19 20:10:00|7046.1|7044.3|7073.2|7071.4|7074.3|7072.5|7043.8|7042|0
1642623300000|2022-01-19 20:15:00|7073.6|7071.8|7060.7|7058.9|7074.6|7072.8|7055.1|7053.3|0
1642623600000|2022-01-19 20:20:00|7059.7|7057.9|7052.2|7050.4|7065|7063.2|7051.7|7049.9|0
1642623900000|2022-01-19 20:25:00|7052.9|7051.1|7035.5|7033.7|7057.4|7055.6|7032.3|7030.5|0
1642624200000|2022-01-19 20:30:00|7035.1|7033.3|7027|7025.2|7041.3|7039.5|7024.2|7022.4|0
1642624500000|2022-01-19 20:35:00|7027.1|7025.3|7021|7019.2|7033.1|7031.3|7021|7019.2|0
1642624800000|2022-01-19 20:40:00|7020.8|7019|7035.7|7033.9|7038.3|7036.5|7020.8|7019|0
1642625100000|2022-01-19 20:45:00|7035.4|7033.6|7024.4|7022.6|7038.3|7036.5|7024|7022.2|0
1642625400000|2022-01-19 20:50:00|7020.9|7019.1|7000.8|6999|7022|7020.2|6999.2|6997.4|0
1642625700000|2022-01-19 20:55:00|7000.7|6998.9|6988|6986.2|7002.8|7001|6984|6982.2|0
1642626000000|2022-01-19 21:00:00|6988.6|6985.6|6983.5|6980.5|6997.5|6994.5|6983.5|6980.5|0
1642626300000|2022-01-19 21:05:00|6983.9|6980.9|6985.8|6982.8|6987.1|6984.1|6982.3|6979.3|0
1642626600000|2022-01-19 21:10:00|6985.7|6982.7|6987.1|6984.1|6989.1|6986.1|6985.6|6982.6|0
1642626900000|2022-01-19 21:15:00|6987.2|6984.2|6984.6|6981.6|6987.2|6984.2|6983.3|6980.3|0
1642627200000|2022-01-19 21:20:00|6984.5|6981.5|6980.3|6977.3|6984.7|6981.7|6979.8|6976.8|0
1642627500000|2022-01-19 21:25:00|6980.2|6977.2|6976.2|6973.2|6980.6|6977.6|6975.8|6972.8|0
1642627800000|2022-01-19 21:30:00|6976.3|6973.3|6974.2|6971.2|6976.6|6973.6|6973.8|6970.8|0
1642628100000|2022-01-19 21:35:00|6974.3|6971.3|6970.5|6967.5|6974.3|6971.3|6970.2|6967.2|0
1642628400000|2022-01-19 21:40:00|6970.4|6967.4|6973.4|6970.4|6973.4|6970.4|6970.4|6967.4|0
1642628700000|2022-01-19 21:45:00|6973.3|6970.3|6976.6|6973.6|6976.6|6973.6|6972.4|6969.4|0
1642629000000|2022-01-19 21:50:00|6976.5|6973.5|6976|6973|6976.6|6973.6|6973.3|6970.3|0
1642629300000|2022-01-19 21:55:00|6976.1|6973.1|6976.7|6973.7|6977.7|6974.7|6975.7|6972.7|0
1642629600000|2022-01-19 22:00:00|6977|6974|6976.8|6973.8|6978.4|6975.4|6975.4|6972.4|0
1642629900000|2022-01-19 22:05:00|6977|6974|6977.1|6974.1|6977.6|6974.6|6976.1|6973.1|0
1642630200000|2022-01-19 22:10:00|6977|6974|6977.9|6974.9|6978.3|6975.3|6976.7|6973.7|0
1642630500000|2022-01-19 22:15:00|6978.1|6975.1|6978.6|6975.6|6978.6|6975.6|6977.6|6974.6|0
1642630800000|2022-01-19 22:20:00|6978.7|6975.7|6977.7|6974.7|6978.7|6975.7|6977.1|6974.1|0
1642631100000|2022-01-19 22:25:00|6977.2|6974.2|6977.1|6974.1|6978.1|6975.1|6975.5|6972.5|0
1642631400000|2022-01-19 22:30:00|6977.2|6974.2|6976.8|6973.8|6977.5|6974.5|6976.6|6973.6|0
1642631700000|2022-01-19 22:35:00|6976.7|6973.7|6976.4|6973.4|6978.3|6975.3|6975.7|6972.7|0
1642632000000|2022-01-19 22:40:00|6976.3|6973.3|6977.6|6974.6|6977.7|6974.7|6976.3|6973.3|0
1642632300000|2022-01-19 22:45:00|6977.7|6974.7|6979.5|6976.5|6979.5|6976.5|6976.7|6973.7|0
1642632600000|2022-01-19 22:50:00|6980.3|6977.3|6979.4|6976.4|6980.3|6977.3|6979.1|6976.1|0
1642632900000|2022-01-19 22:55:00|6979.6|6976.6|6980.8|6977.8|6981.7|6978.7|6979.3|6976.3|0
1642633200000|2022-01-19 23:00:00|6981|6978|6986.4|6983.4|6987.1|6984.1|6980.9|6977.9|0
1642633500000|2022-01-19 23:05:00|6986.5|6983.5|6985|6982|6988.5|6985.5|6984.8|6981.8|0
1642633800000|2022-01-19 23:10:00|6984.8|6981.8|6982.9|6979.9|6985|6982|6982.9|6979.9|0
1642634100000|2022-01-19 23:15:00|6982.8|6979.8|6981.7|6978.7|6982.8|6979.8|6981|6978|0
1642634400000|2022-01-19 23:20:00|6981.9|6978.9|6976.8|6973.8|6981.9|6978.9|6976.5|6973.5|0
1642634700000|2022-01-19 23:25:00|6976.5|6973.5|6976.6|6973.6|6977.5|6974.5|6975.6|6972.6|0
1642635000000|2022-01-19 23:30:00|6976.7|6973.7|6977.5|6974.5|6978.5|6975.5|6976.6|6973.6|0
1642635300000|2022-01-19 23:35:00|6977.8|6974.8|6978.1|6975.1|6978.5|6975.5|6976.5|6973.5|0
1642635600000|2022-01-19 23:40:00|6978.2|6975.2|6979.2|6976.2|6979.4|6976.4|6977.6|6974.6|0
1642635900000|2022-01-19 23:45:00|6978.8|6975.8|6977.6|6974.6|6979.3|6976.3|6977.3|6974.3|0
1642636200000|2022-01-19 23:50:00|6977.5|6974.5|6973.2|6970.2|6977.5|6974.5|6970.5|6967.5|0
1642636500000|2022-01-19 23:55:00|6972.8|6969.8|6971.6|6968.6|6973.3|6970.3|6971.4|6968.4|0
1642636800000|2022-01-20 00:00:00|6971.7|6968.7|6975.8|6972.8|6977.1|6974.1|6971.7|6968.7|0
1642637100000|2022-01-20 00:05:00|6976.3|6973.3|6983.9|6980.9|6984|6981|6975.8|6972.8|0
1642637400000|2022-01-20 00:10:00|6984|6981|6989|6986|6989|6986|6984|6981|0
1642637700000|2022-01-20 00:15:00|6988.9|6985.9|6989.8|6986.8|6990.2|6987.2|6987.9|6984.9|0
1642638000000|2022-01-20 00:20:00|6989.9|6986.9|6991.5|6988.5|6991.5|6988.5|6989.6|6986.6|0
1642638300000|2022-01-20 00:25:00|6991.4|6988.4|6991.9|6988.9|6992|6989|6990.7|6987.7|0
1642638600000|2022-01-20 00:30:00|6991.8|6988.8|6993.7|6990.7|6993.8|6990.8|6990.8|6987.8|0
1642638900000|2022-01-20 00:35:00|6993.8|6990.8|6990|6987|6993.8|6990.8|6990|6987|0
1642639200000|2022-01-20 00:40:00|6990.1|6987.1|6989.1|6986.1|6990.7|6987.7|6988.4|6985.4|0
1642639500000|2022-01-20 00:45:00|6989.2|6986.2|6986.9|6983.9|6989.4|6986.4|6986.8|6983.8|0
1642639800000|2022-01-20 00:50:00|6987|6984|6984.9|6981.9|6987|6984|6983.3|6980.3|0
1642640100000|2022-01-20 00:55:00|6984.8|6981.8|6991.1|6986.1|6991.1|6987.5|6984.4|6981.4|0
1642640400000|2022-01-20 01:00:00|6991.4|6986.4|6993.4|6988.4|7000.3|6995.3|6991.3|6986.3|0
1642640700000|2022-01-20 01:05:00|6993.1|6988.1|6995|6990|6996.4|6991.4|6987.6|6982.6|0
1642641000000|2022-01-20 01:10:00|6995.1|6990.1|6986.2|6981.2|6995.1|6990.1|6985.6|6980.6|0
1642641300000|2022-01-20 01:15:00|6986.1|6981.1|6974.7|6969.7|6986.3|6981.3|6973.8|6968.8|0
1642641600000|2022-01-20 01:20:00|6974.6|6969.6|6975.7|6970.7|6977.3|6972.3|6968.7|6963.7|0
1642641900000|2022-01-20 01:25:00|6975.5|6970.5|6982.7|6977.7|6983.2|6978.2|6972.4|6967.4|0
1642642200000|2022-01-20 01:30:00|6982.6|6977.6|6984|6979|6985.9|6980.9|6979.9|6974.9|0
1642642500000|2022-01-20 01:35:00|6983.8|6978.8|6984.6|6979.6|6986.7|6981.7|6981.8|6976.8|0
1642642800000|2022-01-20 01:40:00|6984.8|6979.8|6983|6978|6985.2|6980.2|6977.4|6972.4|0
1642643100000|2022-01-20 01:45:00|6983.2|6978.2|6988.9|6983.9|6992|6987|6982.8|6977.8|0
1642643400000|2022-01-20 01:50:00|6988.8|6983.8|6989.2|6984.2|6990.5|6985.5|6986.2|6981.2|0
1642643700000|2022-01-20 01:55:00|6989.1|6984.1|6988|6983|6991.5|6986.5|6986.9|6981.9|0
1642644000000|2022-01-20 02:00:00|6988.1|6983.1|6996|6991|6996.9|6991.9|6988|6983|0
1642644300000|2022-01-20 02:05:00|6996.1|6991.1|6995.2|6990.2|6997.5|6992.5|6994.3|6989.3|0
1642644600000|2022-01-20 02:10:00|6995.6|6990.6|6994.1|6989.1|6998.9|6993.9|6994|6989|0
1642644900000|2022-01-20 02:15:00|6994|6989|6999.1|6994.1|7001.2|6996.2|6993.9|6988.9|0
1642645200000|2022-01-20 02:20:00|6998.9|6993.9|6998.6|6993.6|6999.4|6994.4|6995.4|6990.4|0
1642645500000|2022-01-20 02:25:00|6998.5|6993.5|6996.5|6991.5|6999.1|6994.1|6996.1|6991.1|0
1642645800000|2022-01-20 02:30:00|6996.3|6991.3|7000.2|6995.2|7000.9|6995.9|6995|6990|0
1642646100000|2022-01-20 02:35:00|7000.3|6995.3|7000.3|6995.3|7002.4|6997.4|6999.1|6994.1|0
1642646400000|2022-01-20 02:40:00|7000.1|6995.1|6995.2|6990.2|7002|6997|6995|6990|0
1642646700000|2022-01-20 02:45:00|6995.4|6990.4|6991.2|6986.2|6996.3|6991.3|6989.4|6984.4|0
1642647000000|2022-01-20 02:50:00|6991.1|6986.1|6995.4|6990.4|6996.7|6991.7|6991.1|6986.1|0
1642647300000|2022-01-20 02:55:00|6995.3|6990.3|6994|6989|6997.6|6992.6|6993.5|6988.5|0
1642647600000|2022-01-20 03:00:00|6993.9|6988.9|6996.1|6991.1|6997.2|6992.2|6992.7|6987.7|0
1642647900000|2022-01-20 03:05:00|6996.2|6991.2|6995|6990|6997.7|6992.7|6993.7|6988.7|0
1642648200000|2022-01-20 03:10:00|6994.9|6989.9|6993.5|6988.5|6995.8|6990.8|6992.2|6987.2|0
1642648500000|2022-01-20 03:15:00|6993.4|6988.4|7003.8|6998.8|7005.3|7000.3|6992.9|6987.9|0
1642648800000|2022-01-20 03:20:00|7003.7|6998.7|7003.6|6998.6|7005.2|7000.2|7002.3|6997.3|0
1642649100000|2022-01-20 03:25:00|7003.7|6998.7|7003.1|6998.1|7005.8|7000.8|7002.3|6997.3|0
1642649400000|2022-01-20 03:30:00|7003.2|6998.2|7007.6|7002.6|7007.7|7002.7|7002.2|6997.2|0
1642649700000|2022-01-20 03:35:00|7007.4|7002.4|7011|7006|7011.5|7006.5|7006|7001|0
1642650000000|2022-01-20 03:40:00|7011.1|7006.1|7013.7|7008.7|7013.8|7008.8|7009.2|7004.2|0
1642650300000|2022-01-20 03:45:00|7013.6|7008.6|7014|7009|7019.4|7014.4|7012.7|7007.7|0
1642650600000|2022-01-20 03:50:00|7014.1|7009.1|7022.7|7017.7|7023.4|7018.4|7011.8|7006.8|0
1642650900000|2022-01-20 03:55:00|7022.2|7017.2|7019.9|7014.9|7025.1|7020.1|7018.4|7013.4|0
1642651200000|2022-01-20 04:00:00|7020|7015|7023.7|7018.7|7026.8|7021.8|7020|7015|0
1642651500000|2022-01-20 04:05:00|7023.8|7018.8|7021|7016|7023.9|7018.9|7019.7|7014.7|0
1642651800000|2022-01-20 04:10:00|7020.9|7015.9|7021.3|7016.3|7021.8|7016.8|7018.1|7013.1|0
1642652100000|2022-01-20 04:15:00|7021.2|7016.2|7018.9|7013.9|7022.2|7017.2|7018.3|7013.3|0
1642652400000|2022-01-20 04:20:00|7018.8|7013.8|7020.1|7015.1|7021.3|7016.3|7018.2|7013.2|0
1642652700000|2022-01-20 04:25:00|7020|7015|7018.7|7013.7|7020.8|7015.8|7017.7|7012.7|0
1642653000000|2022-01-20 04:30:00|7018.6|7013.6|7021.1|7016.1|7021.5|7016.5|7017.6|7012.6|0
1642653300000|2022-01-20 04:35:00|7021.3|7016.3|7020.5|7015.5|7021.5|7016.5|7018|7013|0
1642653600000|2022-01-20 04:40:00|7020.6|7015.6|7017.7|7012.7|7021.5|7016.5|7017.6|7012.6|0
1642653900000|2022-01-20 04:45:00|7017.8|7012.8|7021.3|7016.3|7021.7|7016.7|7016|7011|0
1642654200000|2022-01-20 04:50:00|7021.4|7016.4|7021|7016|7022.8|7017.8|7020.7|7015.7|0
1642654500000|2022-01-20 04:55:00|7021.1|7016.1|7020|7015|7022.1|7017.1|7019.9|7014.9|0
1642654800000|2022-01-20 05:00:00|7019.8|7014.8|7024.8|7019.8|7026.8|7021.8|7019.8|7014.8|0
1642655100000|2022-01-20 05:05:00|7024.9|7019.9|7021.8|7016.8|7025.5|7020.5|7021.3|7016.3|0
1642655400000|2022-01-20 05:10:00|7021.9|7016.9|7062.2|7057.2|7062.5|7057.5|7021|7016|0
1642655700000|2022-01-20 05:15:00|7062.3|7057.3|7058.9|7053.9|7064.2|7059.2|7057.6|7052.6|0
1642656000000|2022-01-20 05:20:00|7058.5|7053.5|7053.7|7048.7|7058.5|7053.5|7052.3|7047.3|0
1642656300000|2022-01-20 05:25:00|7053.3|7048.3|7048.9|7043.9|7053.3|7048.3|7048.4|7043.4|0
1642656600000|2022-01-20 05:30:00|7048.8|7043.8|7049.7|7044.7|7051|7046|7045.3|7040.3|0
1642656900000|2022-01-20 05:35:00|7049.6|7044.6|7048.5|7043.5|7050|7045|7046.7|7041.7|0
1642657200000|2022-01-20 05:40:00|7048.4|7043.4|7049.3|7044.3|7050.6|7045.6|7048.1|7043.1|0
1642657500000|2022-01-20 05:45:00|7049.4|7044.4|7047.8|7042.8|7050.8|7045.8|7047.5|7042.5|0
1642657800000|2022-01-20 05:50:00|7047.6|7042.6|7049.3|7044.3|7050.3|7045.3|7047.4|7042.4|0
1642658100000|2022-01-20 05:55:00|7049.4|7044.4|7051.5|7046.5|7054.4|7049.4|7048.5|7043.5|0
1642658400000|2022-01-20 06:00:00|7051.7|7046.7|7056.2|7051.2|7056.3|7051.3|7049.6|7044.6|0
1642658700000|2022-01-20 06:05:00|7055.9|7050.9|7058.5|7053.5|7058.6|7053.6|7053|7048|0
1642659000000|2022-01-20 06:10:00|7058.6|7053.6|7058.5|7053.5|7059.5|7054.5|7055.4|7050.4|0
1642659300000|2022-01-20 06:15:00|7058.4|7053.4|7065.8|7060.8|7067.7|7062.7|7056.3|7051.3|0
1642659600000|2022-01-20 06:20:00|7066|7061|7064.8|7059.8|7067.3|7062.3|7064.1|7059.1|0
1642659900000|2022-01-20 06:25:00|7064.7|7059.7|7066.4|7061.4|7066.4|7061.4|7061.1|7056.1|0
1642660200000|2022-01-20 06:30:00|7066.3|7061.3|7068.2|7063.2|7068.3|7063.3|7065|7060|0
1642660500000|2022-01-20 06:35:00|7068.3|7063.3|7071.4|7066.4|7073.1|7068.1|7067.9|7062.9|0
1642660800000|2022-01-20 06:40:00|7071.3|7066.3|7072.9|7067.9|7074.3|7069.3|7070.6|7065.6|0
1642661100000|2022-01-20 06:45:00|7073.1|7068.1|7084|7079|7084.9|7079.9|7073|7068|0
1642661400000|2022-01-20 06:50:00|7083.9|7078.9|7089.3|7084.3|7089.7|7084.7|7082.4|7077.4|0
1642661700000|2022-01-20 06:55:00|7089.4|7084.4|7090.9|7085.9|7092.6|7087.6|7088.9|7083.9|0
1642662000000|2022-01-20 07:00:00|7090.8|7085.8|7091.5|7086.5|7094.2|7089.2|7085.5|7080.5|0
1642662300000|2022-01-20 07:05:00|7091.4|7086.4|7095.3|7090.3|7095.8|7090.8|7091.3|7086.3|0
1642662600000|2022-01-20 07:10:00|7095.4|7090.4|7097|7092|7099.1|7094.1|7094.7|7089.7|0
1642662900000|2022-01-20 07:15:00|7096.2|7091.2|7091.6|7086.6|7096.2|7091.2|7090.4|7085.4|0
1642663200000|2022-01-20 07:20:00|7091.5|7086.5|7086.9|7081.9|7092.5|7087.5|7086.3|7081.3|0
1642663500000|2022-01-20 07:25:00|7087|7082|7086.7|7081.7|7088.6|7083.6|7085.1|7080.1|0
1642663800000|2022-01-20 07:30:00|7086.6|7081.6|7089.2|7084.2|7089.5|7084.5|7083.9|7078.9|0
1642664100000|2022-01-20 07:35:00|7089.1|7084.1|7088.1|7083.1|7090.7|7085.7|7087.7|7082.7|0
1642664400000|2022-01-20 07:40:00|7088.2|7083.2|7098.2|7093.2|7100.9|7095.9|7087.7|7082.7|0
1642664700000|2022-01-20 07:45:00|7098.3|7093.3|7086.8|7081.8|7099|7094|7086.2|7081.2|0
1642665000000|2022-01-20 07:50:00|7086.9|7081.9|7085.9|7080.9|7087.4|7082.4|7080.8|7075.8|0
1642665300000|2022-01-20 07:55:00|7085.8|7080.8|7083.5|7078.5|7088.8|7083.8|7082.2|7077.2|0
1642665600000|2022-01-20 08:00:00|7084|7079|7085.2|7080.2|7089|7084|7083.9|7078.9|0
1642665900000|2022-01-20 08:05:00|7084.9|7079.9|7093.1|7088.1|7094.4|7089.4|7080.3|7075.3|0
1642666200000|2022-01-20 08:10:00|7093.3|7088.3|7074.2|7069.2|7095.3|7090.3|7074|7069|0
1642666500000|2022-01-20 08:15:00|7074.1|7069.1|7067.5|7062.5|7075.8|7070.8|7067.4|7062.4|0
1642666800000|2022-01-20 08:20:00|7067.4|7062.4|7057|7052|7068.5|7063.5|7055.5|7050.5|0
1642667100000|2022-01-20 08:25:00|7056.9|7051.9|7059.5|7054.5|7059.9|7054.9|7045.3|7040.3|0
1642667400000|2022-01-20 08:30:00|7059.2|7054.2|7067.2|7062.2|7067.3|7062.3|7052.2|7047.2|0
1642667700000|2022-01-20 08:35:00|7067|7062|7063.2|7058.2|7067.3|7062.3|7061.4|7056.4|0
1642668000000|2022-01-20 08:40:00|7063|7058|7062.5|7057.5|7067.3|7062.3|7060.8|7055.8|0
1642668300000|2022-01-20 08:45:00|7062.3|7057.3|7065.9|7060.9|7065.9|7060.9|7055.1|7050.1|0
1642668600000|2022-01-20 08:50:00|7066.2|7061.2|7072.5|7067.5|7074.9|7069.9|7066.1|7061.1|0
1642668900000|2022-01-20 08:55:00|7071.4|7066.4|7085.6|7080.6|7085.7|7080.7|7071.2|7066.2|0
1642669200000|2022-01-20 09:00:00|7086.4|7081.4|7099.3|7096.3|7109|7106|7084.9|7079.9|0
1642669500000|2022-01-20 09:05:00|7099.7|7096.7|7088.2|7085.2|7099.7|7096.7|7086.4|7083.4|0
1642669800000|2022-01-20 09:10:00|7088|7085|7096.9|7093.9|7097.8|7094.8|7085.1|7082.1|0
1642670100000|2022-01-20 09:15:00|7096.7|7093.7|7091.6|7088.6|7098.8|7095.8|7089.5|7086.5|0
1642670400000|2022-01-20 09:20:00|7091.8|7088.8|7092.7|7089.7|7096|7093|7091.1|7088.1|0
1642670700000|2022-01-20 09:25:00|7092.8|7089.8|7101.8|7098.8|7102.2|7099.2|7092.8|7089.8|0
1642671000000|2022-01-20 09:30:00|7101.6|7098.6|7110.5|7107.5|7110.8|7107.8|7101.2|7098.2|0
1642671300000|2022-01-20 09:35:00|7110.4|7107.4|7114|7111|7114.2|7111.2|7108.3|7105.3|0
1642671600000|2022-01-20 09:40:00|7113.7|7110.7|7114.6|7111.6|7117.2|7114.2|7113.5|7110.5|0
1642671900000|2022-01-20 09:45:00|7114.5|7111.5|7111.5|7108.5|7114.9|7111.9|7109.3|7106.3|0
1642672200000|2022-01-20 09:50:00|7110.9|7107.9|7111.6|7108.6|7113.5|7110.5|7110.6|7107.6|0
1642672500000|2022-01-20 09:55:00|7111.5|7108.5|7110.9|7107.9|7113.7|7110.7|7110.5|7107.5|0
1642672800000|2022-01-20 10:00:00|7110.8|7107.8|7110.4|7107.4|7113.1|7110.1|7110.4|7107.4|0
1642673100000|2022-01-20 10:05:00|7110.3|7107.3|7105.6|7102.6|7110.4|7107.4|7103.8|7100.8|0
1642673400000|2022-01-20 10:10:00|7105.7|7102.7|7109.6|7106.6|7111.1|7108.1|7105.7|7102.7|0
1642673700000|2022-01-20 10:15:00|7110.5|7107.5|7112.8|7109.8|7112.8|7109.8|7110.3|7107.3|0
1642674000000|2022-01-20 10:20:00|7112.6|7109.6|7115.9|7112.9|7115.9|7112.9|7111.7|7108.7|0
1642674300000|2022-01-20 10:25:00|7115.7|7112.7|7115.6|7112.6|7117.6|7114.6|7115.2|7112.2|0
1642674600000|2022-01-20 10:30:00|7115.8|7112.8|7112.5|7109.5|7116.3|7113.3|7111|7108|0
1642674900000|2022-01-20 10:35:00|7112.3|7109.3|7113.6|7110.6|7113.7|7110.7|7110.2|7107.2|0
1642675200000|2022-01-20 10:40:00|7113.7|7110.7|7112.4|7109.4|7114.3|7111.3|7111.5|7108.5|0
1642675500000|2022-01-20 10:45:00|7112.7|7109.7|7112.6|7109.6|7112.9|7109.9|7110.8|7107.8|0
1642675800000|2022-01-20 10:50:00|7112.7|7109.7|7112.9|7109.9|7113.1|7110.1|7111.3|7108.3|0
1642676100000|2022-01-20 10:55:00|7113.1|7110.1|7114|7111|7116.2|7113.2|7113.1|7110.1|0
1642676400000|2022-01-20 11:00:00|7113.9|7110.9|7124.1|7121.1|7124.1|7121.1|7113.9|7110.9|0
1642676700000|2022-01-20 11:05:00|7123.9|7120.9|7126.7|7123.7|7129|7126|7123.9|7120.9|0
1642677000000|2022-01-20 11:10:00|7126.5|7123.5|7125.2|7122.2|7126.5|7123.5|7124.2|7121.2|0
1642677300000|2022-01-20 11:15:00|7125.6|7122.6|7130|7127|7130.3|7127.3|7123.8|7120.8|0
1642677600000|2022-01-20 11:20:00|7129.9|7126.9|7131.8|7128.8|7132.2|7129.2|7128.4|7125.4|0
1642677900000|2022-01-20 11:25:00|7131.7|7128.7|7132.8|7129.8|7133.8|7130.8|7131|7128|0
1642678200000|2022-01-20 11:30:00|7133.2|7130.2|7133|7130|7134.6|7131.6|7131.8|7128.8|0
1642678500000|2022-01-20 11:35:00|7133.1|7130.1|7139.8|7136.8|7139.8|7136.8|7132.5|7129.5|0
1642678800000|2022-01-20 11:40:00|7139.9|7136.9|7137.5|7134.5|7141.1|7138.1|7135|7132|0
1642679100000|2022-01-20 11:45:00|7137.3|7134.3|7128.3|7125.3|7137.4|7134.4|7127.2|7124.2|0
1642679400000|2022-01-20 11:50:00|7128.1|7125.1|7127.3|7124.3|7129.7|7126.7|7125.7|7122.7|0
1642679700000|2022-01-20 11:55:00|7127.2|7124.2|7129.4|7126.4|7130.9|7127.9|7126.9|7123.9|0
1642680000000|2022-01-20 12:00:00|7128.4|7125.4|7129.3|7126.3|7130.7|7127.7|7124.6|7121.6|0
1642680300000|2022-01-20 12:05:00|7129.6|7126.6|7127.1|7124.1|7129.8|7126.8|7126.5|7123.5|0
1642680600000|2022-01-20 12:10:00|7127.2|7124.2|7131.8|7128.8|7132.4|7129.4|7127.2|7124.2|0
1642680900000|2022-01-20 12:15:00|7131.7|7128.7|7127.4|7124.4|7131.7|7128.7|7127.4|7124.4|0
1642681200000|2022-01-20 12:20:00|7127.1|7124.1|7123.9|7120.9|7131.3|7128.3|7123.2|7120.2|0
1642681500000|2022-01-20 12:25:00|7124|7121|7120.6|7117.6|7124|7121|7119|7116|0
1642681800000|2022-01-20 12:30:00|7120.7|7117.7|7115.4|7112.4|7122.5|7119.5|7115.1|7112.1|0
1642682100000|2022-01-20 12:35:00|7116.1|7113.1|7117.5|7114.5|7117.9|7114.9|7113.4|7110.4|0
1642682400000|2022-01-20 12:40:00|7116.2|7113.2|7111.2|7108.2|7116.3|7113.3|7109.3|7106.3|0
1642682700000|2022-01-20 12:45:00|7111.4|7108.4|7114.5|7111.5|7114.8|7111.8|7110.6|7107.6|0
1642683000000|2022-01-20 12:50:00|7114.8|7111.8|7115.8|7112.8|7115.8|7112.8|7112.9|7109.9|0
1642683300000|2022-01-20 12:55:00|7116.2|7113.2|7121.3|7118.3|7121.5|7118.5|7115.7|7112.7|0
1642683600000|2022-01-20 13:00:00|7120.8|7117.8|7121.6|7118.6|7121.9|7118.9|7116.8|7113.8|0
1642683900000|2022-01-20 13:05:00|7121.7|7118.7|7119.8|7116.8|7121.7|7118.7|7117.4|7114.4|0
1642684200000|2022-01-20 13:10:00|7119.7|7116.7|7122.2|7119.2|7122.2|7119.2|7118.3|7115.3|0
1642684500000|2022-01-20 13:15:00|7122.1|7119.1|7122.5|7119.5|7125.2|7122.2|7121.2|7118.2|0
1642684800000|2022-01-20 13:20:00|7122.6|7119.6|7120.9|7117.9|7122.6|7119.6|7118.6|7115.6|0
1642685100000|2022-01-20 13:25:00|7120.7|7117.7|7123.6|7120.6|7123.6|7120.6|7119.4|7116.4|0
1642685400000|2022-01-20 13:30:00|7123.3|7120.3|7134.6|7131.6|7135.3|7132.3|7123.1|7120.1|0
1642685700000|2022-01-20 13:35:00|7134.2|7131.2|7132.8|7129.8|7135.8|7132.8|7129.4|7126.4|0
1642686000000|2022-01-20 13:40:00|7132.5|7129.5|7133.7|7130.7|7133.9|7130.9|7130.4|7127.4|0
1642686300000|2022-01-20 13:45:00|7133.6|7130.6|7136.5|7133.5|7136.9|7133.9|7133.1|7130.1|0
1642686600000|2022-01-20 13:50:00|7136.6|7133.6|7143.9|7140.9|7144.3|7141.3|7135.6|7132.6|0
1642686900000|2022-01-20 13:55:00|7143.8|7140.8|7139.8|7136.8|7144.6|7141.6|7139.8|7136.8|0
1642687200000|2022-01-20 14:00:00|7139.9|7136.9|7139.8|7136.8|7140.5|7137.5|7137|7134|0
1642687500000|2022-01-20 14:05:00|7139.9|7136.9|7138.8|7135.8|7141|7138|7136.5|7133.5|0
1642687800000|2022-01-20 14:10:00|7138.7|7135.7|7142.7|7139.7|7143.7|7140.7|7138.7|7135.7|0
1642688100000|2022-01-20 14:15:00|7142.6|7139.6|7142.1|7139.1|7142.7|7139.7|7137.3|7134.3|0
1642688400000|2022-01-20 14:20:00|7142|7139|7143.8|7140.8|7145.1|7142.1|7140.6|7137.6|0
1642688700000|2022-01-20 14:25:00|7138.7|7135.7|7130.9|7127.9|7142.3|7139.3|7129|7126|0
1642689000000|2022-01-20 14:30:00|7131.3|7128.3|7136.3|7134.5|7158.2|7156.4|7126.8|7123.8|0
1642689300000|2022-01-20 14:35:00|7138.1|7136.3|7135.2|7133.4|7146.3|7144.5|7120.8|7119|0
1642689600000|2022-01-20 14:40:00|7136.2|7134.4|7152.4|7150.6|7152.4|7150.6|7130.2|7128.4|0
1642689900000|2022-01-20 14:45:00|7152.8|7151|7149.5|7147.7|7156.9|7155.1|7142.4|7140.6|0
1642690200000|2022-01-20 14:50:00|7150.7|7148.9|7148.5|7146.7|7160.6|7158.8|7127.5|7125.7|0
1642690500000|2022-01-20 14:55:00|7149.6|7147.8|7152.8|7151|7158.9|7157.1|7143.8|7142|0
1642690800000|2022-01-20 15:00:00|7153.3|7151.5|7164|7162.2|7168.3|7166.5|7146.7|7144.9|0
1642691100000|2022-01-20 15:05:00|7164.6|7162.8|7162.6|7160.8|7173.5|7171.7|7158.4|7156.6|0
1642691400000|2022-01-20 15:10:00|7159.8|7158|7155.6|7153.8|7167.8|7166|7143.1|7141.3|0
1642691700000|2022-01-20 15:15:00|7155.7|7153.9|7133.8|7132|7161.3|7159.5|7131.6|7129.8|0
1642692000000|2022-01-20 15:20:00|7133.6|7131.8|7150.9|7149.1|7152|7150.2|7131.7|7129.9|0
1642692300000|2022-01-20 15:25:00|7150.8|7149|7156.6|7154.8|7164.9|7163.1|7140.8|7139|0
1642692600000|2022-01-20 15:30:00|7155.7|7153.9|7170.2|7168.4|7176.6|7174.8|7155.7|7153.9|0
1642692900000|2022-01-20 15:35:00|7170.3|7168.5|7171.6|7169.8|7177.7|7175.9|7164.9|7163.1|0
1642693200000|2022-01-20 15:40:00|7171.9|7170.1|7170.7|7168.9|7181|7179.2|7170.5|7168.7|0
1642693500000|2022-01-20 15:45:00|7170.8|7169|7176.6|7174.8|7181.9|7180.1|7168.7|7166.9|0
1642693800000|2022-01-20 15:50:00|7177.2|7175.4|7191.8|7190|7191.8|7190|7174.7|7172.9|0
1642694100000|2022-01-20 15:55:00|7191.2|7189.4|7183.4|7181.6|7191.3|7189.5|7179.2|7177.4|0
1642694400000|2022-01-20 16:00:00|7182.5|7180.7|7191.5|7189.7|7192.9|7191.1|7181.1|7179.3|0
1642694700000|2022-01-20 16:05:00|7191|7189.2|7184.3|7182.5|7196.5|7194.7|7184|7182.2|0
1642695000000|2022-01-20 16:10:00|7184.4|7182.6|7172.1|7170.3|7184.9|7183.1|7164.7|7162.9|0
1642695300000|2022-01-20 16:15:00|7171.1|7169.3|7163.1|7161.3|7172|7170.2|7161|7159.2|0
1642695600000|2022-01-20 16:20:00|7164|7162.2|7158.4|7156.6|7164|7162.2|7150|7148.2|0
1642695900000|2022-01-20 16:25:00|7156.5|7154.7|7165.3|7163.5|7166.8|7165|7151.9|7150.1|0
1642696200000|2022-01-20 16:30:00|7165.5|7163.7|7162.8|7161|7170.7|7168.9|7157.4|7155.6|0
1642696500000|2022-01-20 16:35:00|7162.9|7161.1|7167.3|7165.5|7169.8|7168|7156.1|7154.3|0
1642696800000|2022-01-20 16:40:00|7168|7166.2|7144.3|7142.5|7169|7167.2|7142.4|7140.6|0
1642697100000|2022-01-20 16:45:00|7142.8|7141|7157.4|7155.6|7158.6|7156.8|7142.8|7141|0
1642697400000|2022-01-20 16:50:00|7156.9|7155.1|7164|7162.2|7169.5|7167.7|7156.3|7154.5|0
1642697700000|2022-01-20 16:55:00|7164.1|7162.3|7162.6|7160.8|7175.5|7173.7|7160.9|7159.1|0
1642698000000|2022-01-20 17:00:00|7163|7161.2|7162.8|7161|7168.4|7166.6|7160.5|7158.7|0
1642698300000|2022-01-20 17:05:00|7163.2|7161.4|7161.5|7159.7|7163.5|7161.7|7154.8|7153|0
1642698600000|2022-01-20 17:10:00|7161.6|7159.8|7163.3|7161.5|7171.2|7169.4|7158.5|7156.7|0
1642698900000|2022-01-20 17:15:00|7163.2|7161.4|7150.3|7148.5|7164.6|7162.8|7150.1|7148.3|0
1642699200000|2022-01-20 17:20:00|7149.3|7147.5|7161.7|7159.9|7162.1|7160.3|7148|7146.2|0
1642699500000|2022-01-20 17:25:00|7161.6|7159.8|7167.6|7165.8|7167.6|7165.8|7151.8|7150|0
1642699800000|2022-01-20 17:30:00|7167.5|7165.7|7172.9|7171.1|7173.1|7171.3|7163|7161.2|0
1642700100000|2022-01-20 17:35:00|7173|7171.2|7164.2|7162.4|7174.5|7172.7|7160.1|7158.3|0
1642700400000|2022-01-20 17:40:00|7163.9|7162.1|7163.6|7161.8|7167.9|7166.1|7159.1|7157.3|0
1642700700000|2022-01-20 17:45:00|7163.4|7161.6|7157.2|7155.4|7163.8|7162|7156.2|7154.4|0
1642701000000|2022-01-20 17:50:00|7157.5|7155.7|7145.6|7143.8|7157.8|7156|7145.2|7143.4|0
1642701300000|2022-01-20 17:55:00|7145.5|7143.7|7145.9|7144.1|7149|7147.2|7139|7137.2|0
1642701600000|2022-01-20 18:00:00|7145.8|7144|7130.3|7128.5|7145.8|7144|7129.3|7127.5|0
1642701900000|2022-01-20 18:05:00|7130.2|7128.4|7120.1|7118.3|7130.5|7128.7|7117.7|7115.9|0
1642702200000|2022-01-20 18:10:00|7120.5|7118.7|7135.5|7133.7|7136.8|7135|7119|7117.2|0
1642702500000|2022-01-20 18:15:00|7135.7|7133.9|7132|7130.2|7135.7|7133.9|7121.3|7119.5|0
1642702800000|2022-01-20 18:20:00|7131.8|7130|7132.5|7130.7|7137.3|7135.5|7128.8|7127|0
1642703100000|2022-01-20 18:25:00|7132.7|7130.9|7131.5|7129.7|7141.2|7139.4|7131.2|7129.4|0
1642703400000|2022-01-20 18:30:00|7131.8|7130|7124.1|7122.3|7133.5|7131.7|7117.5|7115.7|0
1642703700000|2022-01-20 18:35:00|7124|7122.2|7134.9|7133.1|7135.8|7134|7120.6|7118.8|0
1642704000000|2022-01-20 18:40:00|7134.7|7132.9|7131.3|7129.5|7139.3|7137.5|7131.2|7129.4|0
1642704300000|2022-01-20 18:45:00|7131.4|7129.6|7130|7128.2|7142.8|7141|7122.9|7121.1|0
1642704600000|2022-01-20 18:50:00|7130.3|7128.5|7133.6|7131.8|7137.3|7135.5|7127.7|7125.9|0
1642704900000|2022-01-20 18:55:00|7133.5|7131.7|7119.1|7117.3|7133.5|7131.7|7116.9|7115.1|0
1642705200000|2022-01-20 19:00:00|7119.8|7118|7143.2|7141.4|7145.4|7143.6|7117|7115.2|0
1642705500000|2022-01-20 19:05:00|7143.6|7141.8|7140.2|7138.4|7143.7|7141.9|7137.7|7135.9|0
1642705800000|2022-01-20 19:10:00|7140.3|7138.5|7104|7102.2|7142.5|7140.7|7100.2|7098.4|0
1642706100000|2022-01-20 19:15:00|7103.9|7102.1|7106|7104.2|7112.7|7110.9|7093.2|7091.4|0
1642706400000|2022-01-20 19:20:00|7106.9|7105.1|7102.8|7101|7112.8|7111|7095.8|7094|0
1642706700000|2022-01-20 19:25:00|7102.6|7100.8|7094.4|7092.6|7109.8|7108|7092.1|7090.3|0
1642707000000|2022-01-20 19:30:00|7093.9|7092.1|7094.4|7092.6|7096.7|7094.9|7083.8|7082|0
1642707300000|2022-01-20 19:35:00|7094.5|7092.7|7088.2|7086.4|7095.7|7093.9|7080.1|7078.3|0
1642707600000|2022-01-20 19:40:00|7088|7086.2|7078.8|7077|7088|7086.2|7077.9|7076.1|0
1642707900000|2022-01-20 19:45:00|7079.6|7077.8|7077.3|7075.5|7087.4|7085.6|7066.3|7064.5|0
1642708200000|2022-01-20 19:50:00|7076.2|7074.4|7078.9|7077.1|7084|7082.2|7073.5|7071.7|0
1642708500000|2022-01-20 19:55:00|7079.6|7077.8|7069.9|7068.1|7084.4|7082.6|7068.2|7066.4|0
1642708800000|2022-01-20 20:00:00|7069.5|7067.7|7063.6|7061.8|7082.9|7081.1|7059.8|7058|0
1642709100000|2022-01-20 20:05:00|7063.4|7061.6|7039.6|7037.8|7067.8|7066|7037.1|7035.3|0
1642709400000|2022-01-20 20:10:00|7039.7|7037.9|7027.9|7026.1|7046.7|7044.9|7027.8|7026|0
1642709700000|2022-01-20 20:15:00|7027.8|7026|7041.3|7039.5|7043.9|7042.1|7023.2|7021.4|0
1642710000000|2022-01-20 20:20:00|7041.2|7039.4|7013.8|7012|7041.6|7039.8|7013.4|7011.6|0
1642710300000|2022-01-20 20:25:00|7014.4|7012.6|7015.5|7013.7|7025.7|7023.9|7003.2|7001.4|0
1642710600000|2022-01-20 20:30:00|7015|7013.2|7015.7|7013.9|7022.1|7020.3|7005.2|7003.4|0
1642710900000|2022-01-20 20:35:00|7015.4|7013.6|7003.5|7001.7|7015.4|7013.6|6989.1|6987.3|0
1642711200000|2022-01-20 20:40:00|7004|7002.2|6994.8|6993|7014.6|7012.8|6994.6|6992.8|0
1642711500000|2022-01-20 20:45:00|6994.1|6992.3|6976.4|6974.6|6999.5|6997.7|6976.3|6974.5|0
1642711800000|2022-01-20 20:50:00|6976.3|6974.5|6963|6961.2|6990.7|6988.9|6959.4|6957.6|0
1642712100000|2022-01-20 20:55:00|6963.9|6962.1|6966.7|6964.9|6975.3|6973.5|6956.6|6954.8|0
1642712400000|2022-01-20 21:00:00|6967.3|6964.3|6882.8|6879.8|6974.1|6971.1|6881.5|6878.5|0
1642712700000|2022-01-20 21:05:00|6882.7|6879.7|6881.4|6878.4|6897.4|6894.4|6877.7|6874.7|0
1642713000000|2022-01-20 21:10:00|6880.8|6877.8|6870.3|6867.3|6883.4|6880.4|6867.8|6864.8|0
1642713300000|2022-01-20 21:15:00|6870.8|6867.8|6866.6|6863.6|6874.5|6871.5|6860.5|6857.5|0
1642713600000|2022-01-20 21:20:00|6866.2|6863.2|6838.4|6835.4|6867.3|6864.3|6838.3|6835.3|0
1642713900000|2022-01-20 21:25:00|6838.9|6835.9|6816.1|6813.1|6839.2|6836.2|6815.7|6812.7|0
1642714200000|2022-01-20 21:30:00|6816.2|6813.2|6803.8|6800.8|6816.2|6813.2|6803.8|6800.8|0
1642714500000|2022-01-20 21:35:00|6803.7|6800.7|6787.5|6784.5|6809.8|6806.8|6787.5|6784.5|0
1642714800000|2022-01-20 21:40:00|6788|6785|6770.9|6767.9|6788.1|6785.1|6763.4|6760.4|0
1642715100000|2022-01-20 21:45:00|6771.6|6768.6|6775.4|6772.4|6780.3|6777.3|6769|6766|0
1642715400000|2022-01-20 21:50:00|6775.2|6772.2|6792.6|6789.6|6794|6791|6773.1|6770.1|0
1642715700000|2022-01-20 21:55:00|6792.7|6789.7|6800.5|6797.5|6803.9|6800.9|6792.6|6789.6|0
1642716000000|2022-01-20 22:00:00|6800.8|6797.8|6797|6794|6803.9|6800.9|6794.8|6791.8|0
1642716300000|2022-01-20 22:05:00|6797.2|6794.2|6793.2|6790.2|6797.5|6794.5|6788.3|6785.3|0
1642716600000|2022-01-20 22:10:00|6793.1|6790.1|6796.5|6793.5|6799.4|6796.4|6792.7|6789.7|0
1642716900000|2022-01-20 22:15:00|6796|6793|6793.1|6790.1|6798|6795|6792.6|6789.6|0
1642717200000|2022-01-20 22:20:00|6793.5|6790.5|6793|6790|6795.6|6792.6|6790.4|6787.4|0
1642717500000|2022-01-20 22:25:00|6792.9|6789.9|6791.5|6788.5|6794.2|6791.2|6789.9|6786.9|0
1642717800000|2022-01-20 22:30:00|6791.4|6788.4|6791.4|6788.4|6793.2|6790.2|6789.3|6786.3|0
1642718100000|2022-01-20 22:35:00|6791|6788|6790.1|6787.1|6792.4|6789.4|6788.9|6785.9|0
1642718400000|2022-01-20 22:40:00|6790|6787|6782.6|6779.6|6790.2|6787.2|6782.5|6779.5|0
1642718700000|2022-01-20 22:45:00|6783|6780|6780.7|6777.7|6784|6781|6780.2|6777.2|0
1642719000000|2022-01-20 22:50:00|6780.9|6777.9|6778.7|6775.7|6781.1|6778.1|6777.2|6774.2|0
1642719300000|2022-01-20 22:55:00|6778.5|6775.5|6785.7|6782.7|6785.9|6782.9|6776.8|6773.8|0
1642719600000|2022-01-20 23:00:00|6786.5|6783.5|6803.2|6800.2|6803.2|6800.2|6786.5|6783.5|0
1642719900000|2022-01-20 23:05:00|6803.3|6800.3|6799.7|6796.7|6805.7|6802.7|6799.5|6796.5|0
1642720200000|2022-01-20 23:10:00|6799.8|6796.8|6791.9|6788.9|6800.4|6797.4|6791.3|6788.3|0
1642720500000|2022-01-20 23:15:00|6792.1|6789.1|6788.6|6785.6|6792.2|6789.2|6783.5|6780.5|0
1642720800000|2022-01-20 23:20:00|6788.5|6785.5|6788.8|6785.8|6791.9|6788.9|6784.2|6781.2|0
1642721100000|2022-01-20 23:25:00|6788.9|6785.9|6788.7|6785.7|6791.8|6788.8|6788.3|6785.3|0
1642721400000|2022-01-20 23:30:00|6788.8|6785.8|6788.8|6785.8|6788.8|6785.8|6786.1|6783.1|0
1642721700000|2022-01-20 23:35:00|6788.7|6785.7|6797.5|6794.5|6797.6|6794.6|6786.8|6783.8|0
1642722000000|2022-01-20 23:40:00|6797.8|6794.8|6801.6|6798.6|6802.6|6799.6|6796.6|6793.6|0
1642722300000|2022-01-20 23:45:00|6801.1|6798.1|6806.1|6803.1|6806.9|6803.9|6801|6798|0
1642722600000|2022-01-20 23:50:00|6805.9|6802.9|6799|6796|6805.9|6802.9|6797.9|6794.9|0
1642722900000|2022-01-20 23:55:00|6799.2|6796.2|6802.8|6799.8|6802.8|6799.8|6799.2|6796.2|0
1642723200000|2022-01-21 00:00:00|6802.6|6799.6|6802.4|6799.4|6809.7|6806.7|6801.4|6798.4|0
1642723500000|2022-01-21 00:05:00|6802.5|6799.5|6799|6796|6803.6|6800.6|6796.9|6793.9|0
1642723800000|2022-01-21 00:10:00|6798.7|6795.7|6803.4|6800.4|6804.4|6801.4|6798.6|6795.6|0
1642724100000|2022-01-21 00:15:00|6803|6800|6803.4|6800.4|6805.1|6802.1|6802.6|6799.6|0
1642724400000|2022-01-21 00:20:00|6803.6|6800.6|6803.1|6800.1|6804.1|6801.1|6799.4|6796.4|0
1642724700000|2022-01-21 00:25:00|6803|6800|6802.5|6799.5|6805.9|6802.9|6801.7|6798.7|0
1642725000000|2022-01-21 00:30:00|6802.4|6799.4|6802.8|6799.8|6804.1|6801.1|6801.2|6798.2|0
1642725300000|2022-01-21 00:35:00|6802.5|6799.5|6799.7|6796.7|6803.7|6800.7|6797.9|6794.9|0
1642725600000|2022-01-21 00:40:00|6799.6|6796.6|6796.6|6793.6|6799.8|6796.8|6794.2|6791.2|0
1642725900000|2022-01-21 00:45:00|6796.5|6793.5|6791.9|6788.9|6797.7|6794.7|6791|6788|0
1642726200000|2022-01-21 00:50:00|6791.8|6788.8|6787.3|6784.3|6793.4|6790.4|6785.7|6782.7|0
1642726500000|2022-01-21 00:55:00|6787.2|6784.2|6785|6780|6788.4|6785.4|6784.7|6779.7|0
1642726800000|2022-01-21 01:00:00|6784.1|6779.1|6790.8|6785.8|6796.1|6791.1|6783.9|6778.9|0
1642727100000|2022-01-21 01:05:00|6790.9|6785.9|6769.7|6764.7|6791|6786|6768.8|6763.8|0
1642727400000|2022-01-21 01:10:00|6769.9|6764.9|6772.1|6767.1|6773.8|6768.8|6756.2|6751.2|0
1642727700000|2022-01-21 01:15:00|6772.2|6767.2|6771|6766|6779.5|6774.5|6769.4|6764.4|0
1642728000000|2022-01-21 01:20:00|6771.1|6766.1|6785.7|6780.7|6786.8|6781.8|6771|6766|0
1642728300000|2022-01-21 01:25:00|6785.9|6780.9|6798.5|6793.5|6800.5|6795.5|6785.3|6780.3|0
1642728600000|2022-01-21 01:30:00|6798.3|6793.3|6800.6|6795.6|6800.7|6795.7|6790.7|6785.7|0
1642728900000|2022-01-21 01:35:00|6800|6795|6786.9|6781.9|6800.6|6795.6|6786.4|6781.4|0
1642729200000|2022-01-21 01:40:00|6787|6782|6784.9|6779.9|6792.4|6787.4|6780.8|6775.8|0
1642729500000|2022-01-21 01:45:00|6785|6780|6773.8|6768.8|6785.2|6780.2|6773.7|6768.7|0
1642729800000|2022-01-21 01:50:00|6774.2|6769.2|6790|6785|6790.4|6785.4|6773.5|6768.5|0
1642730100000|2022-01-21 01:55:00|6789.9|6784.9|6795.2|6790.2|6797.3|6792.3|6785.1|6780.1|0
1642730400000|2022-01-21 02:00:00|6795.1|6790.1|6798.6|6793.6|6801.4|6796.4|6792.1|6787.1|0
1642730700000|2022-01-21 02:05:00|6798.7|6793.7|6801.7|6796.7|6804.9|6799.9|6798.3|6793.3|0
1642731000000|2022-01-21 02:10:00|6801.5|6796.5|6797.2|6792.2|6801.5|6796.5|6794.1|6789.1|0
1642731300000|2022-01-21 02:15:00|6797.4|6792.4|6791.3|6786.3|6798.2|6793.2|6789.4|6784.4|0
1642731600000|2022-01-21 02:20:00|6791.4|6786.4|6798|6793|6799.3|6794.3|6790.5|6785.5|0
1642731900000|2022-01-21 02:25:00|6797.9|6792.9|6797.1|6792.1|6798.3|6793.3|6794.3|6789.3|0
1642732200000|2022-01-21 02:30:00|6797|6792|6791.2|6786.2|6797.7|6792.7|6791.2|6786.2|0
1642732500000|2022-01-21 02:35:00|6790.7|6785.7|6785.7|6780.7|6795.4|6790.4|6781.3|6776.3|0
1642732800000|2022-01-21 02:40:00|6785.4|6780.4|6767.4|6762.4|6785.4|6780.4|6766.1|6761.1|0
1642733100000|2022-01-21 02:45:00|6767|6762|6749.3|6744.3|6771|6766|6749.3|6744.3|0
1642733400000|2022-01-21 02:50:00|6749.5|6744.5|6752.9|6747.9|6758.1|6753.1|6746.8|6741.8|0
1642733700000|2022-01-21 02:55:00|6752.7|6747.7|6762.4|6757.4|6763|6758|6752.7|6747.7|0
1642734000000|2022-01-21 03:00:00|6762.1|6757.1|6761.7|6756.7|6765.2|6760.2|6759.4|6754.4|0
1642734300000|2022-01-21 03:05:00|6761.6|6756.6|6757.8|6752.8|6764.4|6759.4|6755.2|6750.2|0
1642734600000|2022-01-21 03:10:00|6757.7|6752.7|6750.7|6745.7|6760.8|6755.8|6742.4|6737.4|0
1642734900000|2022-01-21 03:15:00|6750.9|6745.9|6753.1|6748.1|6758.5|6753.5|6750.9|6745.9|0
1642735200000|2022-01-21 03:20:00|6753|6748|6745.2|6740.2|6758.3|6753.3|6744.5|6739.5|0
1642735500000|2022-01-21 03:25:00|6745.3|6740.3|6752.4|6747.4|6754.7|6749.7|6745.3|6740.3|0
1642735800000|2022-01-21 03:30:00|6752.6|6747.6|6753.4|6748.4|6754.6|6749.6|6745.3|6740.3|0
1642736100000|2022-01-21 03:35:00|6753.5|6748.5|6747.5|6742.5|6753.8|6748.8|6742.7|6737.7|0
1642736400000|2022-01-21 03:40:00|6747.6|6742.6|6751.8|6746.8|6753.8|6748.8|6746.3|6741.3|0
1642736700000|2022-01-21 03:45:00|6751.6|6746.6|6748.5|6743.5|6753|6748|6746.5|6741.5|0
1642737000000|2022-01-21 03:50:00|6748.3|6743.3|6749.3|6744.3|6751.7|6746.7|6745.4|6740.4|0
1642737300000|2022-01-21 03:55:00|6749.2|6744.2|6750.3|6745.3|6750.9|6745.9|6745.6|6740.6|0
1642737600000|2022-01-21 04:00:00|6750.2|6745.2|6759.5|6754.5|6760.1|6755.1|6750.2|6745.2|0
1642737900000|2022-01-21 04:05:00|6759.6|6754.6|6774.2|6769.2|6774.5|6769.5|6759.6|6754.6|0
1642738200000|2022-01-21 04:10:00|6774|6769|6769.4|6764.4|6775.2|6770.2|6768.2|6763.2|0
1642738500000|2022-01-21 04:15:00|6769.3|6764.3|6764.4|6759.4|6770.2|6765.2|6762|6757|0
1642738800000|2022-01-21 04:20:00|6764.5|6759.5|6764.9|6759.9|6767.5|6762.5|6762|6757|0
1642739100000|2022-01-21 04:25:00|6765|6760|6767.3|6762.3|6769|6764|6759.3|6754.3|0
1642739400000|2022-01-21 04:30:00|6767.2|6762.2|6769.7|6764.7|6776.3|6771.3|6766.1|6761.1|0
1642739700000|2022-01-21 04:35:00|6769.6|6764.6|6770.7|6765.7|6771.8|6766.8|6767.7|6762.7|0
1642740000000|2022-01-21 04:40:00|6770.8|6765.8|6765.4|6760.4|6771.3|6766.3|6763.9|6758.9|0
1642740300000|2022-01-21 04:45:00|6765.5|6760.5|6760.1|6755.1|6767.6|6762.6|6757.3|6752.3|0
1642740600000|2022-01-21 04:50:00|6760.2|6755.2|6763.1|6758.1|6765.4|6760.4|6756.7|6751.7|0
1642740900000|2022-01-21 04:55:00|6763.2|6758.2|6762.9|6757.9|6768.4|6763.4|6762.1|6757.1|0
1642741200000|2022-01-21 05:00:00|6762.8|6757.8|6766.7|6761.7|6769.1|6764.1|6760.5|6755.5|0
1642741500000|2022-01-21 05:05:00|6766.6|6761.6|6769.8|6764.8|6771.7|6766.7|6762.1|6757.1|0
1642741800000|2022-01-21 05:10:00|6769.9|6764.9|6767|6762|6773.7|6768.7|6764.8|6759.8|0
1642742100000|2022-01-21 05:15:00|6766.6|6761.6|6766.8|6761.8|6767.9|6762.9|6762.8|6757.8|0
1642742400000|2022-01-21 05:20:00|6766.9|6761.9|6771.8|6766.8|6772.9|6767.9|6766.5|6761.5|0
1642742700000|2022-01-21 05:25:00|6771.3|6766.3|6766.1|6761.1|6773.4|6768.4|6765.8|6760.8|0
1642743000000|2022-01-21 05:30:00|6765.8|6760.8|6777.5|6772.5|6779.9|6774.9|6765.8|6760.8|0
1642743300000|2022-01-21 05:35:00|6777.6|6772.6|6781.6|6776.6|6783|6778|6777.4|6772.4|0
1642743600000|2022-01-21 05:40:00|6781.5|6776.5|6791.4|6786.4|6791.6|6786.6|6780|6775|0
1642743900000|2022-01-21 05:45:00|6791.1|6786.1|6794.4|6789.4|6798.1|6793.1|6790.9|6785.9|0
1642744200000|2022-01-21 05:50:00|6794.8|6789.8|6792.8|6787.8|6797.1|6792.1|6792.3|6787.3|0
1642744500000|2022-01-21 05:55:00|6792.7|6787.7|6791.9|6786.9|6794.8|6789.8|6787.6|6782.6|0
1642744800000|2022-01-21 06:00:00|6792|6787|6782.6|6777.6|6792|6787|6780.1|6775.1|0
1642745100000|2022-01-21 06:05:00|6782.8|6777.8|6781.5|6776.5|6783.5|6778.5|6779.4|6774.4|0
1642745400000|2022-01-21 06:10:00|6781.9|6776.9|6782.5|6777.5|6786.6|6781.6|6780|6775|0
1642745700000|2022-01-21 06:15:00|6782.6|6777.6|6785.5|6780.5|6790|6785|6781.6|6776.6|0
1642746000000|2022-01-21 06:20:00|6785.3|6780.3|6793.9|6788.9|6794.9|6789.9|6784.1|6779.1|0
1642746300000|2022-01-21 06:25:00|6794.2|6789.2|6789.6|6784.6|6796.1|6791.1|6787.9|6782.9|0
1642746600000|2022-01-21 06:30:00|6790.9|6785.9|6798.3|6793.3|6799.8|6794.8|6788.2|6783.2|0
1642746900000|2022-01-21 06:35:00|6798.4|6793.4|6799|6794|6799.3|6794.3|6791|6786|0
1642747200000|2022-01-21 06:40:00|6798.9|6793.9|6799.8|6794.8|6806.2|6801.2|6798.8|6793.8|0
1642747500000|2022-01-21 06:45:00|6800|6795|6795.3|6790.3|6805.5|6800.5|6794.9|6789.9|0
1642747800000|2022-01-21 06:50:00|6795.1|6790.1|6790.8|6785.8|6795.3|6790.3|6783.7|6778.7|0
1642748100000|2022-01-21 06:55:00|6790.7|6785.7|6793.1|6788.1|6797.9|6792.9|6790|6785|0
1642748400000|2022-01-21 07:00:00|6793|6788|6787.5|6782.5|6795.1|6790.1|6786.3|6781.3|0
1642748700000|2022-01-21 07:05:00|6787.3|6782.3|6802.9|6797.9|6804.4|6799.4|6784.9|6779.9|0
1642749000000|2022-01-21 07:10:00|6802.5|6797.5|6809.9|6804.9|6811.5|6806.5|6798.4|6793.4|0
1642749300000|2022-01-21 07:15:00|6810|6805|6807.2|6802.2|6812.2|6807.2|6804.8|6799.8|0
1642749600000|2022-01-21 07:20:00|6807.6|6802.6|6815.7|6810.7|6817.8|6812.8|6806.2|6801.2|0
1642749900000|2022-01-21 07:25:00|6815.8|6810.8|6828.7|6823.7|6829|6824|6815.4|6810.4|0
1642750200000|2022-01-21 07:30:00|6828.6|6823.6|6816.2|6811.2|6830.9|6825.9|6815.3|6810.3|0
1642750500000|2022-01-21 07:35:00|6816.1|6811.1|6813.4|6808.4|6821|6816|6810.8|6805.8|0
1642750800000|2022-01-21 07:40:00|6813.3|6808.3|6815.2|6810.2|6820.1|6815.1|6812.4|6807.4|0
1642751100000|2022-01-21 07:45:00|6815.1|6810.1|6820.2|6815.2|6821.6|6816.6|6811.5|6806.5|0
1642751400000|2022-01-21 07:50:00|6819.9|6814.9|6822.4|6817.4|6825.8|6820.8|6819.9|6814.9|0
1642751700000|2022-01-21 07:55:00|6823.1|6818.1|6825.4|6820.4|6826.3|6821.3|6818.2|6813.2|0
1642752000000|2022-01-21 08:00:00|6825.2|6820.2|6823|6818|6830.9|6825.9|6816.9|6811.9|0
1642752300000|2022-01-21 08:05:00|6823.1|6818.1|6832.5|6827.5|6837.7|6832.7|6822.9|6817.9|0
1642752600000|2022-01-21 08:10:00|6832.3|6827.3|6811.8|6806.8|6832.6|6827.6|6811.8|6806.8|0
1642752900000|2022-01-21 08:15:00|6811.9|6806.9|6803.2|6798.2|6816.8|6811.8|6802.1|6797.1|0
1642753200000|2022-01-21 08:20:00|6803.1|6798.1|6812.3|6807.3|6815.9|6810.9|6802.9|6797.9|0
1642753500000|2022-01-21 08:25:00|6812.5|6807.5|6820.5|6815.5|6822.9|6817.9|6809.7|6804.7|0
1642753800000|2022-01-21 08:30:00|6820.7|6815.7|6825.9|6820.9|6828.8|6823.8|6815.1|6810.1|0
1642754100000|2022-01-21 08:35:00|6825.8|6820.8|6818.5|6813.5|6831.8|6826.8|6815.5|6810.5|0
1642754400000|2022-01-21 08:40:00|6818.8|6813.8|6813.3|6808.3|6823.2|6818.2|6812.2|6807.2|0
1642754700000|2022-01-21 08:45:00|6813.2|6808.2|6812|6807|6815.7|6810.7|6799.5|6794.5|0
1642755000000|2022-01-21 08:50:00|6812.2|6807.2|6822.6|6817.6|6823.5|6818.5|6809|6804|0
1642755300000|2022-01-21 08:55:00|6822.4|6817.4|6819.3|6814.3|6824.6|6819.6|6814.5|6809.5|0
1642755600000|2022-01-21 09:00:00|6819.4|6814.4|6812.4|6809.4|6819.6|6814.6|6802.7|6799.7|0
1642755900000|2022-01-21 09:05:00|6812.7|6809.7|6802.9|6799.9|6817.6|6814.6|6802.8|6799.8|0
1642756200000|2022-01-21 09:10:00|6802.7|6799.7|6799.7|6796.7|6803.4|6800.4|6794.8|6791.8|0
1642756500000|2022-01-21 09:15:00|6799.4|6796.4|6802.7|6799.7|6805.8|6802.8|6798|6795|0
1642756800000|2022-01-21 09:20:00|6802.8|6799.8|6812.4|6809.4|6813.6|6810.6|6802.8|6799.8|0
1642757100000|2022-01-21 09:25:00|6812.5|6809.5|6822.5|6819.5|6822.5|6819.5|6812.5|6809.5|0
1642757400000|2022-01-21 09:30:00|6822.4|6819.4|6825.2|6822.2|6837.5|6834.5|6821.7|6818.7|0
1642757700000|2022-01-21 09:35:00|6825.1|6822.1|6822.3|6819.3|6826.1|6823.1|6819.5|6816.5|0
1642758000000|2022-01-21 09:40:00|6821.9|6818.9|6822.7|6819.7|6826.1|6823.1|6819.9|6816.9|0
1642758300000|2022-01-21 09:45:00|6821.4|6818.4|6822.9|6819.9|6829.5|6826.5|6821.4|6818.4|0
1642758600000|2022-01-21 09:50:00|6823|6820|6833.4|6830.4|6838.9|6835.9|6823|6820|0
1642758900000|2022-01-21 09:55:00|6833.2|6830.2|6835.2|6832.2|6835.4|6832.4|6832.2|6829.2|0
1642759200000|2022-01-21 10:00:00|6836.7|6833.7|6836.7|6833.7|6838.6|6835.6|6832.8|6829.8|0
1642759500000|2022-01-21 10:05:00|6836.1|6833.1|6839|6836|6842|6839|6834.5|6831.5|0
1642759800000|2022-01-21 10:10:00|6838.9|6835.9|6833.3|6830.3|6840|6837|6833|6830|0
1642760100000|2022-01-21 10:15:00|6835|6832|6840.9|6837.9|6842.5|6839.5|6832.6|6829.6|0
1642760400000|2022-01-21 10:20:00|6841|6838|6842.5|6839.5|6847.6|6844.6|6839.8|6836.8|0
1642760700000|2022-01-21 10:25:00|6842.6|6839.6|6842.5|6839.5|6849.5|6846.5|6839.1|6836.1|0
1642761000000|2022-01-21 10:30:00|6842.4|6839.4|6838.2|6835.2|6844.2|6841.2|6838.2|6835.2|0
1642761300000|2022-01-21 10:35:00|6838.3|6835.3|6842.7|6839.7|6844|6841|6838|6835|0
1642761600000|2022-01-21 10:40:00|6840.9|6837.9|6841.5|6838.5|6843.7|6840.7|6840.7|6837.7|0
1642761900000|2022-01-21 10:45:00|6841.6|6838.6|6840.2|6837.2|6846.4|6843.4|6838.9|6835.9|0
1642762200000|2022-01-21 10:50:00|6842.1|6839.1|6839|6836|6851.3|6848.3|6839|6836|0
1642762500000|2022-01-21 10:55:00|6838.9|6835.9|6842.2|6839.2|6850.3|6847.3|6837.3|6834.3|0
1642762800000|2022-01-21 11:00:00|6843.3|6840.3|6839.2|6836.2|6843.3|6840.3|6838|6835|0
1642763100000|2022-01-21 11:05:00|6839.1|6836.1|6816.2|6813.2|6840.1|6837.1|6815.9|6812.9|0
1642763400000|2022-01-21 11:10:00|6814.7|6811.7|6818.7|6815.7|6821.4|6818.4|6814.7|6811.7|0
1642763700000|2022-01-21 11:15:00|6818.3|6815.3|6811.9|6808.9|6819.2|6816.2|6811.3|6808.3|0
1642764000000|2022-01-21 11:20:00|6811.8|6808.8|6805.6|6802.6|6812.8|6809.8|6805.6|6802.6|0
1642764300000|2022-01-21 11:25:00|6805.5|6802.5|6809.9|6806.9|6810.2|6807.2|6805.5|6802.5|0
1642764600000|2022-01-21 11:30:00|6809.8|6806.8|6809.2|6806.2|6811.7|6808.7|6808.1|6805.1|0
1642764900000|2022-01-21 11:35:00|6809.4|6806.4|6815.9|6812.9|6817|6814|6809.3|6806.3|0
1642765200000|2022-01-21 11:40:00|6816.1|6813.1|6812.8|6809.8|6816.1|6813.1|6810.8|6807.8|0
1642765500000|2022-01-21 11:45:00|6813.2|6810.2|6805.9|6802.9|6813.7|6810.7|6804.2|6801.2|0
1642765800000|2022-01-21 11:50:00|6806.3|6803.3|6808.9|6805.9|6809.3|6806.3|6805.5|6802.5|0
1642766100000|2022-01-21 11:55:00|6809.3|6806.3|6822.4|6819.4|6823.3|6820.3|6809|6806|0
1642766400000|2022-01-21 12:00:00|6819.9|6816.9|6808.8|6805.8|6820.5|6817.5|6808.8|6805.8|0
1642766700000|2022-01-21 12:05:00|6808.7|6805.7|6799|6796|6811|6808|6796.3|6793.3|0
1642767000000|2022-01-21 12:10:00|6799.2|6796.2|6801.6|6798.6|6801.6|6798.6|6794.1|6791.1|0
1642767300000|2022-01-21 12:15:00|6801.7|6798.7|6802.8|6799.8|6807.2|6804.2|6800|6797|0
1642767600000|2022-01-21 12:20:00|6802.9|6799.9|6805.2|6802.2|6807.9|6804.9|6801|6798|0
1642767900000|2022-01-21 12:25:00|6805.1|6802.1|6799.7|6796.7|6805.1|6802.1|6798.1|6795.1|0
1642768200000|2022-01-21 12:30:00|6799.8|6796.8|6796.3|6793.3|6800.3|6797.3|6795.2|6792.2|0
1642768500000|2022-01-21 12:35:00|6796.2|6793.2|6798|6795|6799|6796|6796|6793|0
1642768800000|2022-01-21 12:40:00|6798.1|6795.1|6794.5|6791.5|6798.8|6795.8|6793.7|6790.7|0
1642769100000|2022-01-21 12:45:00|6794.6|6791.6|6791.8|6788.8|6796.6|6793.6|6790.4|6787.4|0
1642769400000|2022-01-21 12:50:00|6792|6789|6789.2|6786.2|6795|6792|6788.8|6785.8|0
1642769700000|2022-01-21 12:55:00|6789|6786|6793.9|6790.9|6793.9|6790.9|6786.4|6783.4|11
1642770000000|2022-01-21 13:00:00|6794.1|6791.1|6787.6|6784.6|6794.9|6791.9|6786.8|6783.8|0
1642770300000|2022-01-21 13:05:00|6787.9|6784.9|6790.8|6787.8|6791|6788|6787.3|6784.3|0
1642770600000|2022-01-21 13:10:00|6790.9|6787.9|6789.8|6786.8|6794.8|6791.8|6788.2|6785.2|0
1642770900000|2022-01-21 13:15:00|6789.9|6786.9|6790.8|6787.8|6791.5|6788.5|6785.7|6782.7|0
1642771200000|2022-01-21 13:20:00|6790.3|6787.3|6795.7|6792.7|6798.1|6795.1|6789.7|6786.7|0
1642771500000|2022-01-21 13:25:00|6795.9|6792.9|6799.7|6796.7|6802|6799|6795.6|6792.6|0
1642771800000|2022-01-21 13:30:00|6799.6|6796.6|6792.3|6789.3|6801.5|6798.5|6792.3|6789.3|0
1642772100000|2022-01-21 13:35:00|6792.2|6789.2|6805.7|6802.7|6805.7|6802.7|6790.8|6787.8|0
1642772400000|2022-01-21 13:40:00|6805.6|6802.6|6805.4|6802.4|6807|6804|6802.2|6799.2|0
1642772700000|2022-01-21 13:45:00|6804.9|6801.9|6803.3|6800.3|6806.7|6803.7|6802|6799|0
1642773000000|2022-01-21 13:50:00|6803.5|6800.5|6800.5|6797.5|6804.8|6801.8|6800.4|6797.4|0
1642773300000|2022-01-21 13:55:00|6800.4|6797.4|6801.5|6798.5|6802.6|6799.6|6800.1|6797.1|0
1642773600000|2022-01-21 14:00:00|6800.9|6797.9|6799.6|6796.6|6802.5|6799.5|6799.2|6796.2|0
1642773900000|2022-01-21 14:05:00|6799.5|6796.5|6777.5|6774.5|6799.6|6796.6|6776.7|6773.7|0
1642774200000|2022-01-21 14:10:00|6777.7|6774.7|6776.8|6773.8|6778.9|6775.9|6774.5|6771.5|0
1642774500000|2022-01-21 14:15:00|6777|6774|6777.6|6774.6|6783.3|6780.3|6775.9|6772.9|0
1642774800000|2022-01-21 14:20:00|6777.4|6774.4|6781.8|6778.8|6783.6|6780.6|6776.4|6773.4|0
1642775100000|2022-01-21 14:25:00|6786.8|6783.8|6792.8|6789.8|6798.1|6795.1|6784.4|6781.4|0
1642775400000|2022-01-21 14:30:00|6793.4|6790.4|6836.8|6835|6841.9|6840.1|6777.7|6775.9|0
1642775700000|2022-01-21 14:35:00|6836.1|6834.3|6788.7|6786.9|6842.6|6840.8|6783.7|6781.9|0
1642776000000|2022-01-21 14:40:00|6789.5|6787.7|6752.8|6751|6795.8|6794|6752.3|6750.5|0
1642776300000|2022-01-21 14:45:00|6753|6751.2|6778.3|6776.5|6799.3|6797.5|6752|6750.2|0
1642776600000|2022-01-21 14:50:00|6777.6|6775.8|6736.3|6734.5|6784|6782.2|6733.5|6731.7|0
1642776900000|2022-01-21 14:55:00|6736.4|6734.6|6721.5|6719.7|6748.5|6746.7|6712.6|6710.8|0
1642777200000|2022-01-21 15:00:00|6722|6720.2|6709.8|6708|6741.4|6739.6|6700.6|6698.8|0
1642777500000|2022-01-21 15:05:00|6709.7|6707.9|6715.9|6714.1|6736.7|6734.9|6705.8|6704|0
1642777800000|2022-01-21 15:10:00|6715.5|6713.7|6683.7|6681.9|6715.9|6714.1|6679.5|6677.7|0
1642778100000|2022-01-21 15:15:00|6683.6|6681.8|6671.2|6669.4|6700.9|6699.1|6667.6|6665.8|0
1642778400000|2022-01-21 15:20:00|6672.6|6670.8|6661.9|6660.1|6673.5|6671.7|6637|6635.2|0
1642778700000|2022-01-21 15:25:00|6662|6660.2|6695.9|6694.1|6707|6705.2|6661.6|6659.8|0
1642779000000|2022-01-21 15:30:00|6696.5|6694.7|6741.8|6740|6745.8|6744|6687.7|6685.9|0
1642779300000|2022-01-21 15:35:00|6742.2|6740.4|6727.6|6725.8|6762.3|6760.5|6727.6|6725.8|0
1642779600000|2022-01-21 15:40:00|6727.5|6725.7|6734.5|6732.7|6740.9|6739.1|6714.5|6712.7|0
1642779900000|2022-01-21 15:45:00|6735.6|6733.8|6761.4|6759.6|6763.3|6761.5|6721.1|6719.3|0
1642780200000|2022-01-21 15:50:00|6761.3|6759.5|6784.6|6782.8|6787.7|6785.9|6761.3|6759.5|0
1642780500000|2022-01-21 15:55:00|6784.7|6782.9|6758.7|6756.9|6791|6789.2|6749.9|6748.1|0
1642780800000|2022-01-21 16:00:00|6760.6|6758.8|6748.2|6746.4|6761.5|6759.7|6741.9|6740.1|0
1642781100000|2022-01-21 16:05:00|6750.2|6748.4|6771.7|6769.9|6771.8|6770|6746|6744.2|0
1642781400000|2022-01-21 16:10:00|6771.9|6770.1|6748.3|6746.5|6777.1|6775.3|6747|6745.2|0
1642781700000|2022-01-21 16:15:00|6750.3|6748.5|6768.6|6766.8|6771.4|6769.6|6749|6747.2|0
1642782000000|2022-01-21 16:20:00|6768.7|6766.9|6813.7|6811.9|6817|6815.2|6763.2|6761.4|0
1642782300000|2022-01-21 16:25:00|6813.8|6812|6802.5|6800.7|6816.8|6815|6791.5|6789.7|0
1642782600000|2022-01-21 16:30:00|6801.5|6799.7|6792.1|6790.3|6802.7|6800.9|6775|6773.2|0
1642782900000|2022-01-21 16:35:00|6792.4|6790.6|6747.9|6746.1|6795.8|6794|6744.5|6742.7|0
1642783200000|2022-01-21 16:40:00|6749|6747.2|6746.4|6744.6|6752.3|6750.5|6739.6|6737.8|0
1642783500000|2022-01-21 16:45:00|6746.3|6744.5|6730.7|6728.9|6750|6748.2|6716.5|6714.7|0
1642783800000|2022-01-21 16:50:00|6731.6|6729.8|6718.5|6716.7|6739.3|6737.5|6716.5|6714.7|0
1642784100000|2022-01-21 16:55:00|6718.2|6716.4|6733.2|6731.4|6734.7|6732.9|6715.5|6713.7|0
1642784400000|2022-01-21 17:00:00|6730.7|6728.9|6749.3|6747.5|6757.7|6755.9|6725.5|6723.7|0
1642784700000|2022-01-21 17:05:00|6749.2|6747.4|6757|6755.2|6771|6769.2|6748.6|6746.8|0
1642785000000|2022-01-21 17:10:00|6756.8|6755|6738.3|6736.5|6758.9|6757.1|6731.2|6729.4|0
1642785300000|2022-01-21 17:15:00|6735|6733.2|6711.6|6709.8|6740|6738.2|6709.8|6708|0
1642785600000|2022-01-21 17:20:00|6711.4|6709.6|6719.7|6717.9|6720|6718.2|6701.7|6699.9|0
1642785900000|2022-01-21 17:25:00|6719.6|6717.8|6708|6706.2|6737.8|6736|6707.1|6705.3|0
1642786200000|2022-01-21 17:30:00|6707.8|6706|6713.1|6711.3|6717.9|6716.1|6701.8|6700|0
1642786500000|2022-01-21 17:35:00|6713.4|6711.6|6707.7|6705.9|6729.9|6728.1|6696.7|6694.9|0
1642786800000|2022-01-21 17:40:00|6707.6|6705.8|6704.5|6702.7|6721.7|6719.9|6704|6702.2|0
1642787100000|2022-01-21 17:45:00|6704.2|6702.4|6696.8|6695|6722.1|6720.3|6692.5|6690.7|0
1642787400000|2022-01-21 17:50:00|6696.6|6694.8|6697|6695.2|6702.3|6700.5|6691.9|6690.1|0
1642787700000|2022-01-21 17:55:00|6697.6|6695.8|6709.3|6707.5|6715.3|6713.5|6692.1|6690.3|0
1642788000000|2022-01-21 18:00:00|6708.6|6706.8|6697.7|6695.9|6720.9|6719.1|6695.8|6694|0
1642788300000|2022-01-21 18:05:00|6698.1|6696.3|6708.3|6706.5|6715|6713.2|6697.4|6695.6|0
1642788600000|2022-01-21 18:10:00|6708.5|6706.7|6723.9|6722.1|6734.7|6732.9|6708.4|6706.6|0
1642788900000|2022-01-21 18:15:00|6722.5|6720.7|6704.4|6702.6|6724.1|6722.3|6701.2|6699.4|0
1642789200000|2022-01-21 18:20:00|6703.8|6702|6683|6681.2|6704.4|6702.6|6681.5|6679.7|0
1642789500000|2022-01-21 18:25:00|6682.4|6680.6|6688|6686.2|6696.6|6694.8|6681.8|6680|0
1642789800000|2022-01-21 18:30:00|6688.1|6686.3|6694.5|6692.7|6700.8|6699|6684.2|6682.4|0
1642790100000|2022-01-21 18:35:00|6694.4|6692.6|6707.1|6705.3|6715.1|6713.3|6687|6685.2|0
1642790400000|2022-01-21 18:40:00|6707.4|6705.6|6712.6|6710.8|6723|6721.2|6703.7|6701.9|0
1642790700000|2022-01-21 18:45:00|6712.2|6710.4|6709.7|6707.9|6715.1|6713.3|6694.3|6692.5|0
1642791000000|2022-01-21 18:50:00|6709.4|6707.6|6709.4|6707.6|6724.7|6722.9|6703|6701.2|0
1642791300000|2022-01-21 18:55:00|6709.8|6708|6693.3|6691.5|6713.5|6711.7|6687.6|6685.8|0
1642791600000|2022-01-21 19:00:00|6693.8|6692|6699.1|6697.3|6702.8|6701|6691.4|6689.6|0
1642791900000|2022-01-21 19:05:00|6699.2|6697.4|6695.9|6694.1|6713.9|6712.1|6693.8|6692|0
1642792200000|2022-01-21 19:10:00|6696.5|6694.7|6694.1|6692.3|6705.2|6703.4|6692.6|6690.8|0
1642792500000|2022-01-21 19:15:00|6693.5|6691.7|6696.2|6694.4|6705.5|6703.7|6693.1|6691.3|0
1642792800000|2022-01-21 19:20:00|6696.1|6694.3|6704.6|6702.8|6706.3|6704.5|6688.9|6687.1|0
1642793100000|2022-01-21 19:25:00|6703.1|6701.3|6669.5|6667.7|6703.2|6701.4|6666|6664.2|0
1642793400000|2022-01-21 19:30:00|6668.5|6666.7|6657.9|6656.1|6669.5|6667.7|6656.4|6654.6|0
1642793700000|2022-01-21 19:35:00|6658.3|6656.5|6676.2|6674.4|6679.8|6678|6649.6|6647.8|0
1642794000000|2022-01-21 19:40:00|6676.3|6674.5|6668.6|6666.8|6684.5|6682.7|6667|6665.2|0
1642794300000|2022-01-21 19:45:00|6668.4|6666.6|6675.2|6673.4|6678.9|6677.1|6667.2|6665.4|0
1642794600000|2022-01-21 19:50:00|6675|6673.2|6655.3|6653.5|6675.1|6673.3|6652.8|6651|0
1642794900000|2022-01-21 19:55:00|6656.1|6654.3|6630.9|6629.1|6659.7|6657.9|6629.8|6628|0
1642795200000|2022-01-21 20:00:00|6631.5|6629.7|6618.4|6616.6|6638.5|6636.7|6617.3|6615.5|0
1642795500000|2022-01-21 20:05:00|6618.7|6616.9|6609.4|6607.6|6618.7|6616.9|6599.9|6598.1|0
1642795800000|2022-01-21 20:10:00|6609.7|6607.9|6606.8|6605|6612.1|6610.3|6592.6|6590.8|0
1642796100000|2022-01-21 20:15:00|6604.1|6602.3|6621.2|6619.4|6631.3|6629.5|6594.5|6592.7|0
1642796400000|2022-01-21 20:20:00|6619.8|6618|6610.5|6608.7|6621.1|6619.3|6599.5|6597.7|0
1642796700000|2022-01-21 20:25:00|6610.9|6609.1|6600.4|6598.6|6612.4|6610.6|6590.3|6588.5|0
1642797000000|2022-01-21 20:30:00|6600.3|6598.5|6623.1|6621.3|6640.1|6638.3|6598.2|6596.4|0
1642797300000|2022-01-21 20:35:00|6623|6621.2|6633.8|6632|6634.7|6632.9|6620.8|6619|0
1642797600000|2022-01-21 20:40:00|6633.7|6631.9|6636.3|6634.5|6660.4|6658.6|6633.4|6631.6|0
1642797900000|2022-01-21 20:45:00|6635.5|6633.7|6635.6|6633.8|6639.7|6637.9|6619.9|6618.1|0
1642798200000|2022-01-21 20:50:00|6630.3|6628.5|6593.4|6591.6|6630.8|6629|6592.2|6590.4|0
1642798500000|2022-01-21 20:55:00|6592.4|6590.6|6593.1|6591.3|6619|6617.2|6591.6|6589.8|0
1642798800000|2022-01-21 21:00:00|6593.3|6590.3|6590.7|6587.7|6603.5|6600.5|6587.6|6584.6|0
1642799100000|2022-01-21 21:05:00|6590.8|6587.8|6587.9|6584.9|6594.5|6591.5|6586.8|6583.8|0
1642799400000|2022-01-21 21:10:00|6588.1|6585.1|6588.3|6585.3|6589.3|6586.3|6584.7|6581.7|0
1642799700000|2022-01-21 21:15:00|6588|6585|6584.8|6581.8|6589.7|6586.7|6583.8|6580.8|0
1642800000000|2022-01-21 21:20:00|6585|6582|6586.4|6583.4|6588.5|6585.5|6584.6|6581.6|0
1642800300000|2022-01-21 21:25:00|6586.2|6583.2|6587.6|6584.6|6589.3|6586.3|6586.2|6583.2|0
1642800600000|2022-01-21 21:30:00|6587.8|6584.8|6592.9|6589.9|6592.9|6589.9|6586.3|6583.3|0
1642800900000|2022-01-21 21:35:00|6592.7|6589.7|6594.2|6591.2|6595.3|6592.3|6592.6|6589.6|0
1642801200000|2022-01-21 21:40:00|6594.1|6591.1|6596.1|6593.1|6596.2|6593.2|6593|6590|0
1642801500000|2022-01-21 21:45:00|6596.3|6593.3|6597.6|6594.6|6598.8|6595.8|6596|6593|0
1642801800000|2022-01-21 21:50:00|6598.6|6595.6|6590.8|6587.8|6599|6596|6590.8|6587.8|0
1642802100000|2022-01-21 21:55:00|6590.7|6587.7|6589.6|6586.6|6590.7|6587.7|6589.2|6586.2|0
1642978800000|2022-01-23 23:00:00|6594|6589|6603.7|6598.7|6609.6|6604.6|6588.8|6583.8|0
1642979100000|2022-01-23 23:05:00|6604|6599|6619.5|6614.5|6619.9|6614.9|6597.1|6592.1|0
1642979400000|2022-01-23 23:10:00|6619.4|6614.4|6624.3|6619.3|6626.4|6621.4|6609.1|6604.1|0
1642979700000|2022-01-23 23:15:00|6624.2|6619.2|6644.6|6639.6|6645.3|6640.3|6624|6619|0
1642980000000|2022-01-23 23:20:00|6644|6639|6644.1|6639.1|6648.4|6643.4|6640|6635|0
1642980300000|2022-01-23 23:25:00|6644.3|6639.3|6636.6|6631.6|6646|6641|6633.3|6628.3|0
1642980600000|2022-01-23 23:30:00|6636.9|6631.9|6640.1|6635.1|6644.7|6639.7|6629.6|6624.6|0
1642980900000|2022-01-23 23:35:00|6639.9|6634.9|6644.7|6639.7|6645.1|6640.1|6639.9|6634.9|0
1642981200000|2022-01-23 23:40:00|6644.9|6639.9|6644.6|6639.6|6645.3|6640.3|6640.7|6635.7|0
1642981500000|2022-01-23 23:45:00|6644.5|6639.5|6647.3|6642.3|6650.5|6645.5|6643.6|6638.6|0
1642981800000|2022-01-23 23:50:00|6647.4|6642.4|6659.1|6654.1|6661.3|6656.3|6645.3|6640.3|0
1642982100000|2022-01-23 23:55:00|6658.9|6653.9|6655.9|6650.9|6661.3|6656.3|6647.7|6642.7|0
1642982400000|2022-01-24 00:00:00|6655.8|6650.8|6651.6|6646.6|6657.4|6652.4|6644.2|6639.2|0
1642982700000|2022-01-24 00:05:00|6651.5|6646.5|6642.8|6637.8|6652.6|6647.6|6640.7|6635.7|0
1642983000000|2022-01-24 00:10:00|6642.5|6637.5|6647.3|6642.3|6650.3|6645.3|6642|6637|0
1642983300000|2022-01-24 00:15:00|6647.5|6642.5|6651.2|6646.2|6658.6|6653.6|6646.5|6641.5|0
1642983600000|2022-01-24 00:20:00|6651.1|6646.1|6652.5|6647.5|6655.6|6650.6|6650.2|6645.2|0
1642983900000|2022-01-24 00:25:00|6652.6|6647.6|6655.9|6650.9|6659.5|6654.5|6651.8|6646.8|0
1642984200000|2022-01-24 00:30:00|6656.1|6651.1|6650.8|6645.8|6656.1|6651.1|6650|6645|0
1642984500000|2022-01-24 00:35:00|6650.9|6645.9|6643.1|6638.1|6652.4|6647.4|6642|6637|0
1642984800000|2022-01-24 00:40:00|6643.4|6638.4|6643|6638|6647.8|6642.8|6640.4|6635.4|0
1642985100000|2022-01-24 00:45:00|6643.1|6638.1|6647.8|6642.8|6648.1|6643.1|6639.7|6634.7|0
1642985400000|2022-01-24 00:50:00|6647.7|6642.7|6648.5|6643.5|6651.6|6646.6|6644.6|6639.6|0
1642985700000|2022-01-24 00:55:00|6648.6|6643.6|6649|6644|6652.3|6647.3|6646.8|6641.8|0
1642986000000|2022-01-24 01:00:00|6649.1|6644.1|6655.4|6650.4|6658.2|6653.2|6644.3|6639.3|0
1642986300000|2022-01-24 01:05:00|6655.5|6650.5|6657|6652|6659.2|6654.2|6653.8|6648.8|0
1642986600000|2022-01-24 01:10:00|6656.9|6651.9|6654.2|6649.2|6658.4|6653.4|6652.6|6647.6|0
1642986900000|2022-01-24 01:15:00|6654.3|6649.3|6665.4|6660.4|6666.1|6661.1|6650.7|6645.7|0
1642987200000|2022-01-24 01:20:00|6665.6|6660.6|6660.8|6655.8|6665.6|6660.6|6659.9|6654.9|0
1642987500000|2022-01-24 01:25:00|6660.9|6655.9|6658.7|6653.7|6661.5|6656.5|6657.2|6652.2|0
1642987800000|2022-01-24 01:30:00|6658.6|6653.6|6665.8|6660.8|6668.6|6663.6|6655.3|6650.3|0
1642988100000|2022-01-24 01:35:00|6665.6|6660.6|6661.4|6656.4|6667.4|6662.4|6660|6655|0
1642988400000|2022-01-24 01:40:00|6661.5|6656.5|6654.8|6649.8|6663.7|6658.7|6653.4|6648.4|0
1642988700000|2022-01-24 01:45:00|6654.9|6649.9|6664.3|6659.3|6665.1|6660.1|6650.4|6645.4|0
1642989000000|2022-01-24 01:50:00|6664.4|6659.4|6665.1|6660.1|6667|6662|6661|6656|0
1642989300000|2022-01-24 01:55:00|6665.2|6660.2|6662.2|6657.2|6666.1|6661.1|6659.3|6654.3|0
1642989600000|2022-01-24 02:00:00|6662.6|6657.6|6658.5|6653.5|6666.9|6661.9|6657.1|6652.1|0
1642989900000|2022-01-24 02:05:00|6658.4|6653.4|6660.9|6655.9|6662.1|6657.1|6656.6|6651.6|0
1642990200000|2022-01-24 02:10:00|6661|6656|6662.3|6657.3|6663.4|6658.4|6659.6|6654.6|0
1642990500000|2022-01-24 02:15:00|6662|6657|6655.8|6650.8|6668|6663|6654.6|6649.6|0
1642990800000|2022-01-24 02:20:00|6655.9|6650.9|6649|6644|6657.6|6652.6|6649|6644|0
1642991100000|2022-01-24 02:25:00|6649.1|6644.1|6654.3|6649.3|6655.4|6650.4|6647.2|6642.2|0
1642991400000|2022-01-24 02:30:00|6654.4|6649.4|6652|6647|6656.4|6651.4|6651.9|6646.9|0
1642991700000|2022-01-24 02:35:00|6651.9|6646.9|6658.7|6653.7|6658.8|6653.8|6651.9|6646.9|0
1642992000000|2022-01-24 02:40:00|6658.3|6653.3|6659.2|6654.2|6660.1|6655.1|6653.9|6648.9|0
1642992300000|2022-01-24 02:45:00|6659.3|6654.3|6656.1|6651.1|6660.4|6655.4|6655.6|6650.6|0
1642992600000|2022-01-24 02:50:00|6655.9|6650.9|6650.1|6645.1|6655.9|6650.9|6648.5|6643.5|0
1642992900000|2022-01-24 02:55:00|6650.3|6645.3|6647.7|6642.7|6651.7|6646.7|6647.1|6642.1|0
1642993200000|2022-01-24 03:00:00|6647.9|6642.9|6651.3|6646.3|6654.6|6649.6|6646.9|6641.9|0
1642993500000|2022-01-24 03:05:00|6650.6|6645.6|6652.2|6647.2|6653.1|6648.1|6650|6645|0
1642993800000|2022-01-24 03:10:00|6651.9|6646.9|6655.3|6650.3|6657.8|6652.8|6651.7|6646.7|0
1642994100000|2022-01-24 03:15:00|6655.4|6650.4|6654.2|6649.2|6657.5|6652.5|6653.8|6648.8|0
1642994400000|2022-01-24 03:20:00|6654.3|6649.3|6652.7|6647.7|6655.4|6650.4|6651.1|6646.1|0
1642994700000|2022-01-24 03:25:00|6652.8|6647.8|6657|6652|6660.8|6655.8|6652.8|6647.8|0
1642995000000|2022-01-24 03:30:00|6657.5|6652.5|6657.5|6652.5|6659.8|6654.8|6655.9|6650.9|0
1642995300000|2022-01-24 03:35:00|6657.4|6652.4|6660.2|6655.2|6660.7|6655.7|6657|6652|0
1642995600000|2022-01-24 03:40:00|6660.1|6655.1|6658.3|6653.3|6660.6|6655.6|6657.5|6652.5|0
1642995900000|2022-01-24 03:45:00|6658.4|6653.4|6659.2|6654.2|6659.9|6654.9|6657.6|6652.6|0
1642996200000|2022-01-24 03:50:00|6659.4|6654.4|6660|6655|6661.4|6656.4|6658.9|6653.9|0
1642996500000|2022-01-24 03:55:00|6660.1|6655.1|6654.3|6649.3|6660.2|6655.2|6654.2|6649.2|0
1642996800000|2022-01-24 04:00:00|6654.4|6649.4|6656.5|6651.5|6658.4|6653.4|6653.7|6648.7|0
1642997100000|2022-01-24 04:05:00|6656.4|6651.4|6654|6649|6659.3|6654.3|6653.4|6648.4|0
1642997400000|2022-01-24 04:10:00|6654.1|6649.1|6653.4|6648.4|6656.4|6651.4|6652.1|6647.1|0
1642997700000|2022-01-24 04:15:00|6653.5|6648.5|6651.8|6646.8|6654.5|6649.5|6651.4|6646.4|0
1642998000000|2022-01-24 04:20:00|6651.9|6646.9|6650.6|6645.6|6654.7|6649.7|6648.7|6643.7|0
1642998300000|2022-01-24 04:25:00|6650.8|6645.8|6652|6647|6652.9|6647.9|6648|6643|0
1642998600000|2022-01-24 04:30:00|6651.7|6646.7|6652.8|6647.8|6655.4|6650.4|6651.2|6646.2|0
1642998900000|2022-01-24 04:35:00|6652.5|6647.5|6653.4|6648.4|6654.3|6649.3|6652.1|6647.1|0
1642999200000|2022-01-24 04:40:00|6653.3|6648.3|6651.2|6646.2|6653.9|6648.9|6650.6|6645.6|0
1642999500000|2022-01-24 04:45:00|6651.3|6646.3|6649|6644|6653.5|6648.5|6648.4|6643.4|0
1642999800000|2022-01-24 04:50:00|6649.1|6644.1|6647.2|6642.2|6649.4|6644.4|6646.7|6641.7|0
1643000100000|2022-01-24 04:55:00|6647.4|6642.4|6649.8|6644.8|6649.9|6644.9|6646.7|6641.7|0
1643000400000|2022-01-24 05:00:00|6649.9|6644.9|6651.3|6646.3|6651.5|6646.5|6648.4|6643.4|0
1643000700000|2022-01-24 05:05:00|6651.4|6646.4|6652.3|6647.3|6653.2|6648.2|6649.8|6644.8|0
1643001000000|2022-01-24 05:10:00|6652.4|6647.4|6650.3|6645.3|6653.7|6648.7|6649.7|6644.7|0
1643001300000|2022-01-24 05:15:00|6650.4|6645.4|6654.2|6649.2|6655|6650|6649.7|6644.7|0
1643001600000|2022-01-24 05:20:00|6654.3|6649.3|6657.7|6652.7|6658.2|6653.2|6654.1|6649.1|0
1643001900000|2022-01-24 05:25:00|6657.4|6652.4|6656.9|6651.9|6659.1|6654.1|6656.7|6651.7|0
1643002200000|2022-01-24 05:30:00|6657|6652|6657.1|6652.1|6660.1|6655.1|6655.6|6650.6|0
1643002500000|2022-01-24 05:35:00|6656.9|6651.9|6656.7|6651.7|6657.5|6652.5|6655.3|6650.3|0
1643002800000|2022-01-24 05:40:00|6656.6|6651.6|6656.5|6651.5|6657.9|6652.9|6655.3|6650.3|0
1643003100000|2022-01-24 05:45:00|6656.6|6651.6|6654.4|6649.4|6657.2|6652.2|6653.6|6648.6|0
1643003400000|2022-01-24 05:50:00|6654.5|6649.5|6655.6|6650.6|6657.7|6652.7|6654.1|6649.1|0
1643003700000|2022-01-24 05:55:00|6655.5|6650.5|6656.2|6651.2|6657.2|6652.2|6654|6649|0
1643004000000|2022-01-24 06:00:00|6655.8|6650.8|6650.3|6645.3|6655.8|6650.8|6648.7|6643.7|0
1643004300000|2022-01-24 06:05:00|6650.4|6645.4|6655.4|6650.4|6655.5|6650.5|6650.4|6645.4|0
1643004600000|2022-01-24 06:10:00|6655.3|6650.3|6657.3|6652.3|6657.8|6652.8|6655.2|6650.2|0
1643004900000|2022-01-24 06:15:00|6657.4|6652.4|6656.9|6651.9|6659|6654|6656.7|6651.7|0
1643005200000|2022-01-24 06:20:00|6657.3|6652.3|6657.9|6652.9|6658.4|6653.4|6656.1|6651.1|0
1643005500000|2022-01-24 06:25:00|6658.2|6653.2|6656.8|6651.8|6659.1|6654.1|6656.3|6651.3|0
1643005800000|2022-01-24 06:30:00|6656.9|6651.9|6657.2|6652.2|6658.4|6653.4|6656.3|6651.3|0
1643006100000|2022-01-24 06:35:00|6657.1|6652.1|6656.5|6651.5|6660.9|6655.9|6655.9|6650.9|0
1643006400000|2022-01-24 06:40:00|6656.1|6651.1|6655.2|6650.2|6656.7|6651.7|6654|6649|0
1643006700000|2022-01-24 06:45:00|6655.1|6650.1|6652.4|6647.4|6655.6|6650.6|6651.3|6646.3|0
1643007000000|2022-01-24 06:50:00|6652.5|6647.5|6650.7|6645.7|6652.6|6647.6|6648.8|6643.8|0
1643007300000|2022-01-24 06:55:00|6650.5|6645.5|6651.4|6646.4|6653.8|6648.8|6650.4|6645.4|0
1643007600000|2022-01-24 07:00:00|6651.7|6646.7|6636.6|6631.6|6651.8|6646.8|6635.2|6630.2|0
1643007900000|2022-01-24 07:05:00|6636.7|6631.7|6644.7|6639.7|6646.4|6641.4|6635.6|6630.6|0
1643008200000|2022-01-24 07:10:00|6644.5|6639.5|6642.5|6637.5|6646.5|6641.5|6641|6636|0
1643008500000|2022-01-24 07:15:00|6642.4|6637.4|6632.7|6627.7|6644.9|6639.9|6632.6|6627.6|0
1643008800000|2022-01-24 07:20:00|6632.5|6627.5|6635.3|6630.3|6635.3|6630.3|6625.3|6620.3|0
1643009100000|2022-01-24 07:25:00|6635.1|6630.1|6640.6|6635.6|6644.2|6639.2|6633|6628|0
1643009400000|2022-01-24 07:30:00|6641|6636|6639.1|6634.1|6641.6|6636.6|6637.9|6632.9|0
1643009700000|2022-01-24 07:35:00|6638.9|6633.9|6631.7|6626.7|6640|6635|6631|6626|0
1643010000000|2022-01-24 07:40:00|6631.6|6626.6|6638|6633|6638.6|6633.6|6631.4|6626.4|0
1643010300000|2022-01-24 07:45:00|6637.9|6632.9|6632.6|6627.6|6640|6635|6631.3|6626.3|0
1643010600000|2022-01-24 07:50:00|6632.7|6627.7|6636.4|6631.4|6637.9|6632.9|6629.7|6624.7|0
1643010900000|2022-01-24 07:55:00|6636.7|6631.7|6643.7|6638.7|6647.9|6642.9|6635.8|6630.8|0
1643011200000|2022-01-24 08:00:00|6643.8|6638.8|6648.9|6643.9|6651.2|6646.2|6640|6635|0
1643011500000|2022-01-24 08:05:00|6649.2|6644.2|6652.9|6647.9|6653.4|6648.4|6642.4|6637.4|0
1643011800000|2022-01-24 08:10:00|6652.5|6647.5|6659.8|6654.8|6661.1|6656.1|6649.7|6644.7|0
1643012100000|2022-01-24 08:15:00|6660|6655|6668.7|6663.7|6673.2|6668.2|6657.5|6652.5|0
1643012400000|2022-01-24 08:20:00|6668.8|6663.8|6668.8|6663.8|6674.7|6669.7|6666.9|6661.9|0
1643012700000|2022-01-24 08:25:00|6669|6664|6670|6665|6672.3|6667.3|6663.2|6658.2|0
1643013000000|2022-01-24 08:30:00|6671.6|6666.6|6661.8|6656.8|6672.1|6667.1|6660.7|6655.7|0
1643013300000|2022-01-24 08:35:00|6661.6|6656.6|6664.5|6659.5|6665|6660|6659.1|6654.1|0
1643013600000|2022-01-24 08:40:00|6664.4|6659.4|6657.3|6652.3|6668.5|6663.5|6657|6652|0
1643013900000|2022-01-24 08:45:00|6657.5|6652.5|6659.1|6654.1|6665.3|6660.3|6656.3|6651.3|0
1643014200000|2022-01-24 08:50:00|6659.3|6654.3|6643.6|6638.6|6660.1|6655.1|6643.6|6638.6|0
1643014500000|2022-01-24 08:55:00|6643.5|6638.5|6633.4|6628.4|6645.4|6640.4|6631|6626|0
1643014800000|2022-01-24 09:00:00|6633.5|6628.5|6593.9|6590.9|6634.2|6629.2|6588.7|6585.7|0
1643015100000|2022-01-24 09:05:00|6593.7|6590.7|6609.1|6606.1|6610.6|6607.6|6593.7|6590.7|0
1643015400000|2022-01-24 09:10:00|6609.2|6606.2|6599.1|6596.1|6609.2|6606.2|6595.8|6592.8|0
1643015700000|2022-01-24 09:15:00|6599|6596|6580.7|6577.7|6602.2|6599.2|6580|6577|0
1643016000000|2022-01-24 09:20:00|6580.6|6577.6|6571.3|6568.3|6582.6|6579.6|6570.1|6567.1|0
1643016300000|2022-01-24 09:25:00|6571.5|6568.5|6572.9|6569.9|6578.4|6575.4|6571.5|6568.5|0
1643016600000|2022-01-24 09:30:00|6574.9|6571.9|6574.2|6571.2|6578.7|6575.7|6572.8|6569.8|0
1643016900000|2022-01-24 09:35:00|6574.1|6571.1|6579|6576|6586.2|6583.2|6571.3|6568.3|0
1643017200000|2022-01-24 09:40:00|6578.9|6575.9|6570.2|6567.2|6579.3|6576.3|6568|6565|0
1643017500000|2022-01-24 09:45:00|6569.8|6566.8|6557.4|6554.4|6570.6|6567.6|6548.1|6545.1|0
1643017800000|2022-01-24 09:50:00|6559|6556|6564.5|6561.5|6572.3|6569.3|6556.5|6553.5|0
1643018100000|2022-01-24 09:55:00|6565|6562|6565.1|6562.1|6570.9|6567.9|6563.3|6560.3|0
1643018400000|2022-01-24 10:00:00|6565.2|6562.2|6550.9|6547.9|6565.8|6562.8|6545.2|6542.2|0
1643018700000|2022-01-24 10:05:00|6549.7|6546.7|6537.7|6534.7|6550.8|6547.8|6536.3|6533.3|0
1643019000000|2022-01-24 10:10:00|6537.9|6534.9|6521.5|6518.5|6538.1|6535.1|6518.6|6515.6|0
1643019300000|2022-01-24 10:15:00|6521.6|6518.6|6512.9|6509.9|6525.7|6522.7|6512|6509|0
1643019600000|2022-01-24 10:20:00|6513.4|6510.4|6500.2|6497.2|6520.8|6517.8|6497.7|6494.7|0
1643019900000|2022-01-24 10:25:00|6500|6497|6481.9|6478.9|6500.2|6497.2|6481.9|6478.9|0
1643020200000|2022-01-24 10:30:00|6482.1|6479.1|6482.6|6479.6|6497.5|6494.5|6479.7|6476.7|0
1643020500000|2022-01-24 10:35:00|6483.5|6480.5|6489.4|6486.4|6493.8|6490.8|6483|6480|0
1643020800000|2022-01-24 10:40:00|6489.7|6486.7|6470.4|6467.4|6490.1|6487.1|6466.2|6463.2|0
1643021100000|2022-01-24 10:45:00|6470.3|6467.3|6472.4|6469.4|6480.4|6477.4|6467.6|6464.6|0
1643021400000|2022-01-24 10:50:00|6472.6|6469.6|6473.2|6470.2|6476.1|6473.1|6466.7|6463.7|0
1643021700000|2022-01-24 10:55:00|6473.3|6470.3|6484.5|6481.5|6485.2|6482.2|6473.2|6470.2|0
1643022000000|2022-01-24 11:00:00|6484.3|6481.3|6491.1|6488.1|6498.1|6495.1|6481.7|6478.7|0
1643022300000|2022-01-24 11:05:00|6491.4|6488.4|6512.4|6509.4|6514.5|6511.5|6490.1|6487.1|0
1643022600000|2022-01-24 11:10:00|6512.3|6509.3|6513.4|6510.4|6518.5|6515.5|6511.8|6508.8|0
1643022900000|2022-01-24 11:15:00|6513.3|6510.3|6502.7|6499.7|6523.6|6520.6|6502.5|6499.5|0
1643023200000|2022-01-24 11:20:00|6502.3|6499.3|6507.4|6504.4|6507.9|6504.9|6498.6|6495.6|0
1643023500000|2022-01-24 11:25:00|6507.3|6504.3|6501.9|6498.9|6513.6|6510.6|6501.8|6498.8|0
1643023800000|2022-01-24 11:30:00|6501.7|6498.7|6500.3|6497.3|6504.4|6501.4|6500.2|6497.2|0
1643024100000|2022-01-24 11:35:00|6500.8|6497.8|6508.8|6505.8|6508.8|6505.8|6496.2|6493.2|0
1643024400000|2022-01-24 11:40:00|6508.5|6505.5|6514.6|6511.6|6518.5|6515.5|6508.5|6505.5|0
1643024700000|2022-01-24 11:45:00|6514.3|6511.3|6525.9|6522.9|6526.8|6523.8|6513.1|6510.1|0
1643025000000|2022-01-24 11:50:00|6525.2|6522.2|6521.8|6518.8|6528.9|6525.9|6519.8|6516.8|0
1643025300000|2022-01-24 11:55:00|6521.9|6518.9|6523.2|6520.2|6524.2|6521.2|6519.2|6516.2|0
1643025600000|2022-01-24 12:00:00|6522.7|6519.7|6502.5|6499.5|6529.8|6526.8|6502.1|6499.1|0
1643025900000|2022-01-24 12:05:00|6502.7|6499.7|6500.6|6497.6|6507.6|6504.6|6498.9|6495.9|0
1643026200000|2022-01-24 12:10:00|6500.5|6497.5|6498.6|6495.6|6505.3|6502.3|6496.2|6493.2|0
1643026500000|2022-01-24 12:15:00|6499|6496|6497|6494|6506.4|6503.4|6495.9|6492.9|0
1643026800000|2022-01-24 12:20:00|6496.8|6493.8|6486.9|6483.9|6496.8|6493.8|6483.4|6480.4|0
1643027100000|2022-01-24 12:25:00|6487.2|6484.2|6491.6|6488.6|6496|6493|6487.2|6484.2|0
1643027400000|2022-01-24 12:30:00|6491.5|6488.5|6479.9|6476.9|6495.1|6492.1|6479.1|6476.1|0
1643027700000|2022-01-24 12:35:00|6480.1|6477.1|6482.3|6479.3|6485.6|6482.6|6480|6477|0
1643028000000|2022-01-24 12:40:00|6482.4|6479.4|6467.5|6464.5|6484.2|6481.2|6467.5|6464.5|0
1643028300000|2022-01-24 12:45:00|6467.7|6464.7|6471.6|6468.6|6477.6|6474.6|6467.3|6464.3|0
1643028600000|2022-01-24 12:50:00|6471.5|6468.5|6461.4|6458.4|6471.8|6468.8|6457.2|6454.2|0
1643028900000|2022-01-24 12:55:00|6461.3|6458.3|6460|6457|6468|6465|6460|6457|0
1643029200000|2022-01-24 13:00:00|6459.8|6456.8|6435.2|6432.2|6460.2|6457.2|6434.7|6431.7|0
1643029500000|2022-01-24 13:05:00|6435.3|6432.3|6440.4|6437.4|6443.2|6440.2|6434.3|6431.3|0
1643029800000|2022-01-24 13:10:00|6440.9|6437.9|6427.7|6424.7|6442.1|6439.1|6425.7|6422.7|0
1643030100000|2022-01-24 13:15:00|6428.1|6425.1|6418.3|6415.3|6432.5|6429.5|6418.3|6415.3|0
1643030400000|2022-01-24 13:20:00|6418.6|6415.6|6408.2|6405.2|6422.5|6419.5|6407.3|6404.3|0
1643030700000|2022-01-24 13:25:00|6407.5|6404.5|6404.6|6401.6|6410.3|6407.3|6400.1|6397.1|0
1643031000000|2022-01-24 13:30:00|6403|6400|6405.1|6402.1|6409.8|6406.8|6402.7|6399.7|0
1643031300000|2022-01-24 13:35:00|6404.1|6401.1|6394|6391|6405.4|6402.4|6389.3|6386.3|0
1643031600000|2022-01-24 13:40:00|6394.7|6391.7|6408.9|6405.9|6411|6408|6390.9|6387.9|0
1643031900000|2022-01-24 13:45:00|6408.7|6405.7|6420.9|6417.9|6422.1|6419.1|6406.2|6403.2|0
1643032200000|2022-01-24 13:50:00|6421.4|6418.4|6423|6420|6427|6424|6412.7|6409.7|0
1643032500000|2022-01-24 13:55:00|6423.2|6420.2|6407.9|6404.9|6424.1|6421.1|6407.9|6404.9|0
1643032800000|2022-01-24 14:00:00|6407.8|6404.8|6393.5|6390.5|6407.8|6404.8|6385|6382|0
1643033100000|2022-01-24 14:05:00|6393.6|6390.6|6373.9|6370.9|6394.5|6391.5|6372.7|6369.7|0
1643033400000|2022-01-24 14:10:00|6374.4|6371.4|6408.1|6405.1|6409.5|6406.5|6373.5|6370.5|0
1643033700000|2022-01-24 14:15:00|6408|6405|6408.2|6405.2|6418.5|6415.5|6407.6|6404.6|0
1643034000000|2022-01-24 14:20:00|6408.3|6405.3|6407.6|6404.6|6409.4|6406.4|6400.1|6397.1|0
1643034300000|2022-01-24 14:25:00|6397.2|6394.2|6421.3|6418.3|6423.2|6420.2|6396.9|6393.9|0
1643034600000|2022-01-24 14:30:00|6421.9|6418.9|6411.8|6410|6441.4|6439.6|6394.3|6392.5|0
1643034900000|2022-01-24 14:35:00|6411.1|6409.3|6443.5|6441.7|6456.3|6454.5|6407|6405.2|0
1643035200000|2022-01-24 14:40:00|6443.1|6441.3|6380.4|6378.6|6448.6|6446.8|6376.3|6374.5|0
1643035500000|2022-01-24 14:45:00|6378.8|6377|6365.3|6363.5|6395.7|6393.9|6359.8|6358|0
1643035800000|2022-01-24 14:50:00|6365.8|6364|6350.5|6348.7|6368.5|6366.7|6321.7|6319.9|0
1643036100000|2022-01-24 14:55:00|6350.4|6348.6|6321|6319.2|6382.9|6381.1|6321|6319.2|0
1643036400000|2022-01-24 15:00:00|6322.7|6320.9|6327.7|6325.9|6365.8|6364|6322.4|6320.6|0
1643036700000|2022-01-24 15:05:00|6328.4|6326.6|6292.9|6291.1|6332.5|6330.7|6292.5|6290.7|0
1643037000000|2022-01-24 15:10:00|6295.4|6293.6|6302.6|6300.8|6305.2|6303.4|6292.4|6290.6|0
1643037300000|2022-01-24 15:15:00|6303.1|6301.3|6255.6|6253.8|6303.1|6301.3|6254.6|6252.8|0
1643037600000|2022-01-24 15:20:00|6255.9|6254.1|6304.3|6302.5|6304.4|6302.6|6255.7|6253.9|0
1643037900000|2022-01-24 15:25:00|6303.8|6302|6307.6|6305.8|6324.2|6322.4|6293.5|6291.7|0
1643038200000|2022-01-24 15:30:00|6291.1|6289.3|6345.5|6343.7|6349.2|6347.4|6288.1|6286.3|0
1643038500000|2022-01-24 15:35:00|6345.4|6343.6|6342.4|6340.6|6366.8|6365|6339.3|6337.5|0
1643038800000|2022-01-24 15:40:00|6340.4|6338.6|6363|6361.2|6363|6361.2|6318.3|6316.5|0
1643039100000|2022-01-24 15:45:00|6343.3|6341.5|6316.4|6314.6|6345.2|6343.4|6302.9|6301.1|0
1643039400000|2022-01-24 15:50:00|6316.2|6314.4|6328.9|6327.1|6328.9|6327.1|6306.8|6305|0
1643039700000|2022-01-24 15:55:00|6329.3|6327.5|6322|6320.2|6348.8|6347|6316.2|6314.4|0
1643040000000|2022-01-24 16:00:00|6320.9|6319.1|6294.1|6292.3|6321.8|6320|6288.8|6287|0
1643040300000|2022-01-24 16:05:00|6293.5|6291.7|6284.3|6282.5|6296.1|6294.3|6277|6275.2|0
1643040600000|2022-01-24 16:10:00|6283.4|6281.6|6268.8|6267|6289.9|6288.1|6259.9|6258.1|0
1643040900000|2022-01-24 16:15:00|6267.1|6265.3|6272|6270.2|6293.3|6291.5|6259.2|6257.4|0
1643041200000|2022-01-24 16:20:00|6272.3|6270.5|6269.1|6267.3|6296.3|6294.5|6260.8|6259|0
1643041500000|2022-01-24 16:25:00|6269|6267.2|6279.2|6277.4|6285.6|6283.8|6256.1|6254.3|0
1643041800000|2022-01-24 16:30:00|6278.9|6277.1|6260.3|6258.5|6288.4|6286.6|6257.6|6255.8|0
1643042100000|2022-01-24 16:35:00|6260.9|6259.1|6241.3|6239.5|6269.6|6267.8|6234.4|6232.6|0
1643042400000|2022-01-24 16:40:00|6242.2|6240.4|6226.5|6224.7|6242.6|6240.8|6215.7|6213.9|0
1643042700000|2022-01-24 16:45:00|6227.5|6225.7|6191|6189.2|6235.7|6233.9|6191|6189.2|0
1643043000000|2022-01-24 16:50:00|6190.2|6188.4|6235.8|6234|6237.6|6235.8|6189.1|6187.3|0
1643043300000|2022-01-24 16:55:00|6235.4|6233.6|6241.4|6239.6|6249|6247.2|6226.6|6224.8|0
1643043600000|2022-01-24 17:00:00|6242.5|6240.7|6209.8|6208|6242.5|6240.7|6205.9|6204.1|0
1643043900000|2022-01-24 17:05:00|6209.7|6207.9|6180.5|6178.7|6213.1|6211.3|6175.6|6173.8|0
1643044200000|2022-01-24 17:10:00|6180.7|6178.9|6163.7|6161.9|6191.8|6190|6148.7|6146.9|0
1643044500000|2022-01-24 17:15:00|6164.3|6162.5|6150.5|6148.7|6164.3|6162.5|6128.6|6126.8|0
1643044800000|2022-01-24 17:20:00|6150.1|6148.3|6151|6149.2|6178.5|6176.7|6139.6|6137.8|0
1643045100000|2022-01-24 17:25:00|6152.3|6150.5|6174.5|6172.7|6185.4|6183.6|6130|6128.2|0
1643045400000|2022-01-24 17:30:00|6173.6|6171.8|6179.6|6177.8|6182.4|6180.6|6157.6|6155.8|0
1643045700000|2022-01-24 17:35:00|6179.9|6178.1|6183.2|6181.4|6184.1|6182.3|6154.5|6152.7|0
1643046000000|2022-01-24 17:40:00|6181.8|6180|6209.2|6207.4|6209.4|6207.6|6160.3|6158.5|0
1643046300000|2022-01-24 17:45:00|6209.6|6207.8|6221.2|6219.4|6229.6|6227.8|6208.9|6207.1|0
1643046600000|2022-01-24 17:50:00|6221|6219.2|6250.4|6248.6|6251.7|6249.9|6200.3|6198.5|0
1643046900000|2022-01-24 17:55:00|6250.1|6248.3|6250.4|6248.6|6260.4|6258.6|6243|6241.2|0
1643047200000|2022-01-24 18:00:00|6249.8|6248|6278.2|6276.4|6278.3|6276.5|6241.9|6240.1|0
1643047500000|2022-01-24 18:05:00|6278.3|6276.5|6288|6286.2|6310.2|6308.4|6268.4|6266.6|0
1643047800000|2022-01-24 18:10:00|6289.5|6287.7|6321.7|6319.9|6323.2|6321.4|6287.9|6286.1|0
1643048100000|2022-01-24 18:15:00|6321.8|6320|6344.4|6342.6|6349.1|6347.3|6315.3|6313.5|0
1643048400000|2022-01-24 18:20:00|6343|6341.2|6286.1|6284.3|6348|6346.2|6285|6283.2|0
1643048700000|2022-01-24 18:25:00|6287.2|6285.4|6273|6271.2|6305.7|6303.9|6270.7|6268.9|0
1643049000000|2022-01-24 18:30:00|6272.4|6270.6|6318.6|6316.8|6319.8|6318|6270.5|6268.7|0
1643049300000|2022-01-24 18:35:00|6318.5|6316.7|6322.5|6320.7|6324.3|6322.5|6280|6278.2|0
1643049600000|2022-01-24 18:40:00|6322.8|6321|6313.2|6311.4|6325.5|6323.7|6300.4|6298.6|0
1643049900000|2022-01-24 18:45:00|6313.3|6311.5|6358.8|6357|6358.8|6357|6312.8|6311|0
1643050200000|2022-01-24 18:50:00|6359.2|6357.4|6361.2|6359.4|6368.8|6367|6343.2|6341.4|0
1643050500000|2022-01-24 18:55:00|6361.8|6360|6378.1|6376.3|6378.4|6376.6|6351.3|6349.5|0
1643050800000|2022-01-24 19:00:00|6378.2|6376.4|6375.3|6373.5|6402.5|6400.7|6368.6|6366.8|0
1643051100000|2022-01-24 19:05:00|6375.6|6373.8|6398.3|6396.5|6404|6402.2|6374.4|6372.6|0
1643051400000|2022-01-24 19:10:00|6398.9|6397.1|6371.3|6369.5|6411.9|6410.1|6359.5|6357.7|0
1643051700000|2022-01-24 19:15:00|6371.9|6370.1|6364.6|6362.8|6382.5|6380.7|6358.5|6356.7|0
1643052000000|2022-01-24 19:20:00|6365.2|6363.4|6327.8|6326|6391.9|6390.1|6327.6|6325.8|0
1643052300000|2022-01-24 19:25:00|6328.1|6326.3|6334.6|6332.8|6347.5|6345.7|6322.8|6321|0
1643052600000|2022-01-24 19:30:00|6334.4|6332.6|6330.2|6328.4|6362.7|6360.9|6328.7|6326.9|0
1643052900000|2022-01-24 19:35:00|6330.5|6328.7|6300.4|6298.6|6332.4|6330.6|6287.3|6285.5|0
1643053200000|2022-01-24 19:40:00|6301.7|6299.9|6304.8|6303|6314|6312.2|6293.2|6291.4|0
1643053500000|2022-01-24 19:45:00|6305|6303.2|6339.8|6338|6345|6343.2|6281.7|6279.9|0
1643053800000|2022-01-24 19:50:00|6340.4|6338.6|6356.6|6354.8|6357.9|6356.1|6323|6321.2|0
1643054100000|2022-01-24 19:55:00|6356.4|6354.6|6369.3|6367.5|6371.8|6370|6331.1|6329.3|0
1643054400000|2022-01-24 20:00:00|6366.7|6364.9|6361.9|6360.1|6390|6388.2|6360.3|6358.5|0
1643054700000|2022-01-24 20:05:00|6361.2|6359.4|6371.7|6369.9|6372.7|6370.9|6343.8|6342|0
1643055000000|2022-01-24 20:10:00|6370.9|6369.1|6404.4|6402.6|6405.8|6404|6370.6|6368.8|0
1643055300000|2022-01-24 20:15:00|6403.9|6402.1|6388.1|6386.3|6438.2|6436.4|6383.3|6381.5|0
1643055600000|2022-01-24 20:20:00|6388.7|6386.9|6415.6|6413.8|6431.9|6430.1|6388.7|6386.9|0
1643055900000|2022-01-24 20:25:00|6416.2|6414.4|6421.2|6419.4|6440.9|6439.1|6402.5|6400.7|0
1643056200000|2022-01-24 20:30:00|6421.3|6419.5|6478.3|6476.5|6480.6|6478.8|6401.2|6399.4|0
1643056500000|2022-01-24 20:35:00|6479.1|6477.3|6485.4|6483.6|6489|6487.2|6455.4|6453.6|0
1643056800000|2022-01-24 20:40:00|6484.6|6482.8|6456.5|6454.7|6488.1|6486.3|6444|6442.2|0
1643057100000|2022-01-24 20:45:00|6455.9|6454.1|6496.4|6494.6|6497.1|6495.3|6454|6452.2|0
1643057400000|2022-01-24 20:50:00|6496.3|6494.5|6514.6|6512.8|6530.6|6528.8|6496.3|6494.5|0
1643057700000|2022-01-24 20:55:00|6516.9|6515.1|6539.1|6537.3|6549.9|6548.1|6502.9|6501.1|0
1643058000000|2022-01-24 21:00:00|6539.7|6536.7|6530.7|6527.7|6542.1|6539.1|6522.5|6519.5|0
1643058300000|2022-01-24 21:05:00|6530.5|6527.5|6521.2|6518.2|6530.7|6527.7|6519.3|6516.3|0
1643058600000|2022-01-24 21:10:00|6521|6518|6532.8|6529.8|6535.4|6532.4|6517.5|6514.5|0
1643058900000|2022-01-24 21:15:00|6533.3|6530.3|6537.4|6534.4|6539|6536|6532.9|6529.9|0
1643059200000|2022-01-24 21:20:00|6537.6|6534.6|6536.9|6533.9|6538.8|6535.8|6533.8|6530.8|0
1643059500000|2022-01-24 21:25:00|6536.8|6533.8|6535.3|6532.3|6537.2|6534.2|6531.9|6528.9|0
1643059800000|2022-01-24 21:30:00|6535.4|6532.4|6531.6|6528.6|6535.9|6532.9|6531.1|6528.1|0
1643060100000|2022-01-24 21:35:00|6531.5|6528.5|6533.3|6530.3|6533.8|6530.8|6528.9|6525.9|0
1643060400000|2022-01-24 21:40:00|6533.2|6530.2|6533|6530|6536.5|6533.5|6532.8|6529.8|0
1643060700000|2022-01-24 21:45:00|6532.6|6529.6|6535.5|6532.5|6536.4|6533.4|6532.6|6529.6|0
1643061000000|2022-01-24 21:50:00|6535.7|6532.7|6540.9|6537.9|6541|6538|6535.4|6532.4|0
1643061300000|2022-01-24 21:55:00|6541|6538|6545|6542|6545.5|6542.5|6540.5|6537.5|0
1643061600000|2022-01-24 22:00:00|6544.9|6541.9|6544.6|6541.6|6545.4|6542.4|6543.8|6540.8|0
1643061900000|2022-01-24 22:05:00|6544.5|6541.5|6538.5|6535.5|6544.6|6541.6|6538.2|6535.2|0
1643062200000|2022-01-24 22:10:00|6538.4|6535.4|6538.4|6535.4|6540.7|6537.7|6537.8|6534.8|0
1643062500000|2022-01-24 22:15:00|6538.5|6535.5|6537.5|6534.5|6539.1|6536.1|6537|6534|0
1643062800000|2022-01-24 22:20:00|6537.3|6534.3|6535.1|6532.1|6538.3|6535.3|6535.1|6532.1|0
1643063100000|2022-01-24 22:25:00|6535.5|6532.5|6535.1|6532.1|6535.8|6532.8|6534.6|6531.6|0
1643063400000|2022-01-24 22:30:00|6535.4|6532.4|6530.8|6527.8|6535.4|6532.4|6530.8|6527.8|0
1643063700000|2022-01-24 22:35:00|6530.9|6527.9|6528.4|6525.4|6530.9|6527.9|6528|6525|0
1643064000000|2022-01-24 22:40:00|6528.2|6525.2|6526.9|6523.9|6528.4|6525.4|6525.2|6522.2|0
1643064300000|2022-01-24 22:45:00|6526.7|6523.7|6524.6|6521.6|6526.7|6523.7|6523.7|6520.7|0
1643064600000|2022-01-24 22:50:00|6524.4|6521.4|6524.7|6521.7|6525.3|6522.3|6523.6|6520.6|0
1643064900000|2022-01-24 22:55:00|6524.8|6521.8|6528.2|6525.2|6528.8|6525.8|6524.8|6521.8|0
1643065200000|2022-01-24 23:00:00|6528|6525|6525.6|6522.6|6528.8|6525.8|6525.5|6522.5|0
1643065500000|2022-01-24 23:05:00|6525.7|6522.7|6524.7|6521.7|6526|6523|6523.2|6520.2|0
1643065800000|2022-01-24 23:10:00|6524.3|6521.3|6526.7|6523.7|6527.2|6524.2|6522.5|6519.5|0
1643066100000|2022-01-24 23:15:00|6526.5|6523.5|6527.2|6524.2|6528.2|6525.2|6525.8|6522.8|0
1643066400000|2022-01-24 23:20:00|6527.1|6524.1|6522.1|6519.1|6527.2|6524.2|6521.9|6518.9|0
1643066700000|2022-01-24 23:25:00|6521.8|6518.8|6503.8|6500.8|6521.8|6518.8|6503.8|6500.8|0
1643067000000|2022-01-24 23:30:00|6503.9|6500.9|6497.8|6494.8|6503.9|6500.9|6496.6|6493.6|0
1643067300000|2022-01-24 23:35:00|6499|6496|6504.4|6501.4|6504.5|6501.5|6498.4|6495.4|0
1643067600000|2022-01-24 23:40:00|6504.8|6501.8|6508.2|6505.2|6510.8|6507.8|6504.7|6501.7|0
1643067900000|2022-01-24 23:45:00|6507.5|6504.5|6511.5|6508.5|6513.1|6510.1|6507.5|6504.5|0
1643068200000|2022-01-24 23:50:00|6511.4|6508.4|6512.5|6509.5|6513.1|6510.1|6508.3|6505.3|0
1643068500000|2022-01-24 23:55:00|6512.7|6509.7|6517.5|6514.5|6517.5|6514.5|6512.7|6509.7|0
1643068800000|2022-01-25 00:00:00|6517.6|6514.6|6516.1|6513.1|6521.8|6518.8|6516.1|6513.1|0
1643069100000|2022-01-25 00:05:00|6515.7|6512.7|6506.1|6503.1|6516.1|6513.1|6504.4|6501.4|0
1643069400000|2022-01-25 00:10:00|6505.7|6502.7|6504.9|6501.9|6508.3|6505.3|6503.7|6500.7|0
1643069700000|2022-01-25 00:15:00|6505.2|6502.2|6506.3|6503.3|6509.3|6506.3|6505.2|6502.2|0
1643070000000|2022-01-25 00:20:00|6506.5|6503.5|6497.5|6494.5|6508|6505|6497.5|6494.5|0
1643070300000|2022-01-25 00:25:00|6497|6494|6496.3|6493.3|6500.1|6497.1|6495.7|6492.7|0
1643070600000|2022-01-25 00:30:00|6497.8|6494.8|6507.7|6504.7|6507.7|6504.7|6497.7|6494.7|0
1643070900000|2022-01-25 00:35:00|6507.5|6504.5|6502.2|6499.2|6508.2|6505.2|6501.4|6498.4|0
1643071200000|2022-01-25 00:40:00|6501.8|6498.8|6497.1|6494.1|6503.9|6500.9|6496.7|6493.7|0
1643071500000|2022-01-25 00:45:00|6497|6494|6492.7|6489.7|6497.3|6494.3|6490.5|6487.5|0
1643071800000|2022-01-25 00:50:00|6492.6|6489.6|6481.6|6478.6|6492.7|6489.7|6479.7|6476.7|0
1643072100000|2022-01-25 00:55:00|6481.4|6478.4|6473.8|6468.8|6482.1|6479.1|6469.9|6466.9|0
1643072400000|2022-01-25 01:00:00|6474.3|6469.3|6461.8|6456.8|6482.6|6477.6|6459.7|6454.7|0
1643072700000|2022-01-25 01:05:00|6461.9|6456.9|6459.3|6454.3|6471.9|6466.9|6459|6454|0
1643073000000|2022-01-25 01:10:00|6459.5|6454.5|6447.2|6442.2|6465.4|6460.4|6446.6|6441.6|0
1643073300000|2022-01-25 01:15:00|6447.1|6442.1|6464.3|6459.3|6467.7|6462.7|6447|6442|0
1643073600000|2022-01-25 01:20:00|6464.4|6459.4|6466.5|6461.5|6473.2|6468.2|6460.9|6455.9|0
1643073900000|2022-01-25 01:25:00|6466.4|6461.4|6473|6468|6479.4|6474.4|6464.6|6459.6|0
1643074200000|2022-01-25 01:30:00|6473.1|6468.1|6469.2|6464.2|6477|6472|6460.9|6455.9|0
1643074500000|2022-01-25 01:35:00|6469.1|6464.1|6459.4|6454.4|6469.2|6464.2|6458|6453|0
1643074800000|2022-01-25 01:40:00|6459.3|6454.3|6459|6454|6464.2|6459.2|6453.8|6448.8|0
1643075100000|2022-01-25 01:45:00|6459.2|6454.2|6475|6470|6476.6|6471.6|6454.4|6449.4|0
1643075400000|2022-01-25 01:50:00|6475.1|6470.1|6468.8|6463.8|6478.1|6473.1|6465.6|6460.6|0
1643075700000|2022-01-25 01:55:00|6468.7|6463.7|6469.9|6464.9|6472|6467|6458.2|6453.2|0
1643076000000|2022-01-25 02:00:00|6470|6465|6460.4|6455.4|6470|6465|6456.5|6451.5|0
1643076300000|2022-01-25 02:05:00|6460.7|6455.7|6454.9|6449.9|6462.7|6457.7|6453.7|6448.7|0
1643076600000|2022-01-25 02:10:00|6455.3|6450.3|6457.6|6452.6|6464.7|6459.7|6451.8|6446.8|0
1643076900000|2022-01-25 02:15:00|6457.4|6452.4|6451|6446|6462.2|6457.2|6450.1|6445.1|0
1643077200000|2022-01-25 02:20:00|6450.9|6445.9|6446.6|6441.6|6452.6|6447.6|6441|6436|0
1643077500000|2022-01-25 02:25:00|6446.5|6441.5|6448.6|6443.6|6454.6|6449.6|6445.3|6440.3|0
1643077800000|2022-01-25 02:30:00|6449|6444|6458.4|6453.4|6460.8|6455.8|6449|6444|0
1643078100000|2022-01-25 02:35:00|6458.2|6453.2|6449|6444|6460.6|6455.6|6448.4|6443.4|0
1643078400000|2022-01-25 02:40:00|6448.9|6443.9|6443.7|6438.7|6453.2|6448.2|6442.9|6437.9|0
1643078700000|2022-01-25 02:45:00|6443.4|6438.4|6450.4|6445.4|6451.7|6446.7|6442.6|6437.6|0
1643079000000|2022-01-25 02:50:00|6450.5|6445.5|6452.8|6447.8|6454.1|6449.1|6448.1|6443.1|0
1643079300000|2022-01-25 02:55:00|6452.9|6447.9|6463.6|6458.6|6465|6460|6448.8|6443.8|0
1643079600000|2022-01-25 03:00:00|6463.1|6458.1|6445.5|6440.5|6463.1|6458.1|6444.9|6439.9|0
1643079900000|2022-01-25 03:05:00|6445.6|6440.6|6445.1|6440.1|6449.8|6444.8|6442.9|6437.9|0
1643080200000|2022-01-25 03:10:00|6445|6440|6432.5|6427.5|6445|6440|6428.9|6423.9|0
1643080500000|2022-01-25 03:15:00|6432.7|6427.7|6436.6|6431.6|6440.8|6435.8|6428|6423|0
1643080800000|2022-01-25 03:20:00|6436.7|6431.7|6434.4|6429.4|6438.3|6433.3|6432.8|6427.8|0
1643081100000|2022-01-25 03:25:00|6434|6429|6433.6|6428.6|6435.6|6430.6|6430.5|6425.5|0
1643081400000|2022-01-25 03:30:00|6433.5|6428.5|6421.8|6416.8|6437.4|6432.4|6421.6|6416.6|0
1643081700000|2022-01-25 03:35:00|6421.7|6416.7|6431.8|6426.8|6432|6427|6421.3|6416.3|0
1643082000000|2022-01-25 03:40:00|6431.9|6426.9|6436.7|6431.7|6443.7|6438.7|6431.6|6426.6|0
1643082300000|2022-01-25 03:45:00|6436.6|6431.6|6428.1|6423.1|6436.6|6431.6|6426.9|6421.9|0
1643082600000|2022-01-25 03:50:00|6428|6423|6426.9|6421.9|6429.8|6424.8|6424.3|6419.3|0
1643082900000|2022-01-25 03:55:00|6426.8|6421.8|6427.9|6422.9|6428.9|6423.9|6425.2|6420.2|0
1643083200000|2022-01-25 04:00:00|6427.8|6422.8|6424.2|6419.2|6429.5|6424.5|6424|6419|0
1643083500000|2022-01-25 04:05:00|6424.1|6419.1|6433.1|6428.1|6434.6|6429.6|6422.6|6417.6|0
1643083800000|2022-01-25 04:10:00|6433.2|6428.2|6428.8|6423.8|6434.6|6429.6|6427.5|6422.5|0
1643084100000|2022-01-25 04:15:00|6428.7|6423.7|6433.6|6428.6|6438.3|6433.3|6428.3|6423.3|0
1643084400000|2022-01-25 04:20:00|6433.7|6428.7|6432.9|6427.9|6435.1|6430.1|6430.5|6425.5|0
1643084700000|2022-01-25 04:25:00|6432.4|6427.4|6432.5|6427.5|6436.1|6431.1|6431.4|6426.4|0
1643085000000|2022-01-25 04:30:00|6432.4|6427.4|6419.4|6414.4|6436|6431|6419.4|6414.4|0
1643085300000|2022-01-25 04:35:00|6419.6|6414.6|6418.7|6413.7|6424|6419|6415.2|6410.2|0
1643085600000|2022-01-25 04:40:00|6418.9|6413.9|6425|6420|6426.3|6421.3|6417.1|6412.1|0
1643085900000|2022-01-25 04:45:00|6424.9|6419.9|6425.2|6420.2|6427.5|6422.5|6422|6417|0
1643086200000|2022-01-25 04:50:00|6425.1|6420.1|6422.4|6417.4|6425.8|6420.8|6418.4|6413.4|0
1643086500000|2022-01-25 04:55:00|6422.2|6417.2|6427.2|6422.2|6429.2|6424.2|6422.2|6417.2|0
1643086800000|2022-01-25 05:00:00|6426.9|6421.9|6423.4|6418.4|6427.6|6422.6|6415.1|6410.1|0
1643087100000|2022-01-25 05:05:00|6423.5|6418.5|6436.3|6431.3|6438.1|6433.1|6422.5|6417.5|0
1643087400000|2022-01-25 05:10:00|6436.4|6431.4|6438.2|6433.2|6441.2|6436.2|6433|6428|0
1643087700000|2022-01-25 05:15:00|6437.1|6432.1|6435.8|6430.8|6438.5|6433.5|6431.7|6426.7|0
1643088000000|2022-01-25 05:20:00|6436.1|6431.1|6444.2|6439.2|6445.8|6440.8|6434.9|6429.9|0
1643088300000|2022-01-25 05:25:00|6444.7|6439.7|6443.5|6438.5|6448.9|6443.9|6441.5|6436.5|0
1643088600000|2022-01-25 05:30:00|6443.6|6438.6|6451.4|6446.4|6458.4|6453.4|6440.9|6435.9|0
1643088900000|2022-01-25 05:35:00|6451.2|6446.2|6454.1|6449.1|6456.9|6451.9|6450.6|6445.6|0
1643089200000|2022-01-25 05:40:00|6453.7|6448.7|6478.3|6473.3|6481.1|6476.1|6453.6|6448.6|0
1643089500000|2022-01-25 05:45:00|6478.2|6473.2|6469.1|6464.1|6480|6475|6469|6464|0
1643089800000|2022-01-25 05:50:00|6469.2|6464.2|6465|6460|6471.3|6466.3|6463.9|6458.9|0
1643090100000|2022-01-25 05:55:00|6464.6|6459.6|6464.3|6459.3|6469.1|6464.1|6461.4|6456.4|0
1643090400000|2022-01-25 06:00:00|6464.4|6459.4|6457.1|6452.1|6476.9|6471.9|6455.7|6450.7|0
1643090700000|2022-01-25 06:05:00|6457.4|6452.4|6459.6|6454.6|6466.6|6461.6|6453.5|6448.5|0
1643091000000|2022-01-25 06:10:00|6459.8|6454.8|6452.5|6447.5|6461.7|6456.7|6449.4|6444.4|0
1643091300000|2022-01-25 06:15:00|6452.8|6447.8|6464.7|6459.7|6467.2|6462.2|6450.8|6445.8|0
1643091600000|2022-01-25 06:20:00|6464.4|6459.4|6459.9|6454.9|6470.9|6465.9|6458.2|6453.2|0
1643091900000|2022-01-25 06:25:00|6461.2|6456.2|6455.8|6450.8|6462.9|6457.9|6453.7|6448.7|0
1643092200000|2022-01-25 06:30:00|6455.9|6450.9|6456.7|6451.7|6457.4|6452.4|6449.9|6444.9|0
1643092500000|2022-01-25 06:35:00|6456.6|6451.6|6461.5|6456.5|6465.3|6460.3|6455.9|6450.9|0
1643092800000|2022-01-25 06:40:00|6461.3|6456.3|6458.5|6453.5|6462.9|6457.9|6457.1|6452.1|0
1643093100000|2022-01-25 06:45:00|6458.7|6453.7|6468.6|6463.6|6470.3|6465.3|6454.1|6449.1|0
1643093400000|2022-01-25 06:50:00|6468.9|6463.9|6468.2|6463.2|6473.9|6468.9|6465.3|6460.3|0
1643093700000|2022-01-25 06:55:00|6467.5|6462.5|6456.7|6451.7|6468.5|6463.5|6455.2|6450.2|0
1643094000000|2022-01-25 07:00:00|6456.8|6451.8|6449.1|6444.1|6468.1|6463.1|6447.4|6442.4|0
1643094300000|2022-01-25 07:05:00|6449.5|6444.5|6425.3|6420.3|6450.3|6445.3|6421.2|6416.2|0
1643094600000|2022-01-25 07:10:00|6425.5|6420.5|6408.2|6403.2|6430.1|6425.1|6408.1|6403.1|0
1643094900000|2022-01-25 07:15:00|6409.8|6404.8|6404.6|6399.6|6417|6412|6395.5|6390.5|0
1643095200000|2022-01-25 07:20:00|6404.5|6399.5|6391.6|6386.6|6407|6402|6386.7|6381.7|0
1643095500000|2022-01-25 07:25:00|6391.7|6386.7|6407.2|6402.2|6409|6404|6390.7|6385.7|0
1643095800000|2022-01-25 07:30:00|6406.7|6401.7|6404.2|6399.2|6416.4|6411.4|6402.8|6397.8|0
1643096100000|2022-01-25 07:35:00|6404.1|6399.1|6419.2|6414.2|6422.3|6417.3|6403.6|6398.6|0
1643096400000|2022-01-25 07:40:00|6419|6414|6423.3|6418.3|6427.6|6422.6|6418.4|6413.4|0
1643096700000|2022-01-25 07:45:00|6423.6|6418.6|6430.1|6425.1|6431.9|6426.9|6420.6|6415.6|0
1643097000000|2022-01-25 07:50:00|6429.9|6424.9|6434|6429|6435.2|6430.2|6425.6|6420.6|0
1643097300000|2022-01-25 07:55:00|6434.1|6429.1|6439.3|6434.3|6439.3|6434.3|6425.2|6420.2|0
1643097600000|2022-01-25 08:00:00|6437.9|6432.9|6431.4|6426.4|6443|6438|6430.4|6425.4|0
1643097900000|2022-01-25 08:05:00|6431.2|6426.2|6418.7|6413.7|6436.8|6431.8|6410.7|6405.7|0
1643098200000|2022-01-25 08:10:00|6419.7|6414.7|6443.7|6438.7|6445.5|6440.5|6416.4|6411.4|0
1643098500000|2022-01-25 08:15:00|6443|6438|6435.8|6430.8|6450.6|6445.6|6428.3|6423.3|0
1643098800000|2022-01-25 08:20:00|6435.6|6430.6|6413.3|6408.3|6439|6434|6411|6406|0
1643099100000|2022-01-25 08:25:00|6413.2|6408.2|6397.1|6392.1|6415.4|6410.4|6393.3|6388.3|0
1643099400000|2022-01-25 08:30:00|6397.3|6392.3|6419.1|6414.1|6421.9|6416.9|6396.5|6391.5|0
1643099700000|2022-01-25 08:35:00|6418.9|6413.9|6426.9|6421.9|6432|6427|6415.1|6410.1|0
1643100000000|2022-01-25 08:40:00|6426.8|6421.8|6420|6415|6429.3|6424.3|6415.2|6410.2|0
1643100300000|2022-01-25 08:45:00|6419.9|6414.9|6424.1|6419.1|6426.4|6421.4|6414.1|6409.1|0
1643100600000|2022-01-25 08:50:00|6423.7|6418.7|6420.1|6415.1|6440.1|6435.1|6419.2|6414.2|0
1643100900000|2022-01-25 08:55:00|6420.2|6415.2|6417.1|6412.1|6425.2|6420.2|6412.9|6407.9|0
1643101200000|2022-01-25 09:00:00|6417.3|6412.3|6395.4|6392.4|6418.5|6413.5|6382|6379|0
1643101500000|2022-01-25 09:05:00|6395.2|6392.2|6409.3|6406.3|6409.3|6406.3|6387.3|6384.3|0
1643101800000|2022-01-25 09:10:00|6408.4|6405.4|6413.8|6410.8|6418.8|6415.8|6404.5|6401.5|0
1643102100000|2022-01-25 09:15:00|6413.6|6410.6|6427.3|6424.3|6432.5|6429.5|6413.5|6410.5|0
1643102400000|2022-01-25 09:20:00|6427.4|6424.4|6444.6|6441.6|6452|6449|6426.7|6423.7|0
1643102700000|2022-01-25 09:25:00|6446.3|6443.3|6460.7|6457.7|6462.2|6459.2|6443.2|6440.2|0
1643103000000|2022-01-25 09:30:00|6460.3|6457.3|6451.6|6448.6|6461.3|6458.3|6450|6447|0
1643103300000|2022-01-25 09:35:00|6452|6449|6470.1|6467.1|6470.1|6467.1|6449.7|6446.7|0
1643103600000|2022-01-25 09:40:00|6470.5|6467.5|6468.9|6465.9|6470.5|6467.5|6455.9|6452.9|0
1643103900000|2022-01-25 09:45:00|6469|6466|6476.2|6473.2|6478.8|6475.8|6463.2|6460.2|0
1643104200000|2022-01-25 09:50:00|6476.1|6473.1|6472.1|6469.1|6478.5|6475.5|6467.3|6464.3|0
1643104500000|2022-01-25 09:55:00|6472.3|6469.3|6468.5|6465.5|6485.6|6482.6|6468.1|6465.1|0
1643104800000|2022-01-25 10:00:00|6468.8|6465.8|6462.7|6459.7|6476.8|6473.8|6462.6|6459.6|0
1643105100000|2022-01-25 10:05:00|6462.9|6459.9|6479.8|6476.8|6480.6|6477.6|6459.1|6456.1|0
1643105400000|2022-01-25 10:10:00|6480|6477|6469|6466|6480|6477|6466.4|6463.4|0
1643105700000|2022-01-25 10:15:00|6469.3|6466.3|6472.1|6469.1|6479.2|6476.2|6464.2|6461.2|0
1643106000000|2022-01-25 10:20:00|6472.3|6469.3|6466.1|6463.1|6478.5|6475.5|6463.8|6460.8|0
1643106300000|2022-01-25 10:25:00|6465.8|6462.8|6464.2|6461.2|6467.6|6464.6|6462.8|6459.8|0
1643106600000|2022-01-25 10:30:00|6464.4|6461.4|6460.6|6457.6|6468.8|6465.8|6459.9|6456.9|0
1643106900000|2022-01-25 10:35:00|6459.5|6456.5|6440.8|6437.8|6459.5|6456.5|6439.6|6436.6|0
1643107200000|2022-01-25 10:40:00|6440.7|6437.7|6441.4|6438.4|6452.8|6449.8|6440.7|6437.7|0
1643107500000|2022-01-25 10:45:00|6440.8|6437.8|6441.3|6438.3|6443.6|6440.6|6430.3|6427.3|0
1643107800000|2022-01-25 10:50:00|6440.5|6437.5|6436.2|6433.2|6440.5|6437.5|6430.8|6427.8|0
1643108100000|2022-01-25 10:55:00|6434.9|6431.9|6440.5|6437.5|6442.8|6439.8|6429.7|6426.7|0
1643108400000|2022-01-25 11:00:00|6440.8|6437.8|6445.7|6442.7|6447.4|6444.4|6429.8|6426.8|0
1643108700000|2022-01-25 11:05:00|6445.1|6442.1|6440.9|6437.9|6446.7|6443.7|6437.8|6434.8|0
1643109000000|2022-01-25 11:10:00|6441.8|6438.8|6442.3|6439.3|6443.3|6440.3|6438.4|6435.4|0
1643109300000|2022-01-25 11:15:00|6442.1|6439.1|6440.5|6437.5|6453.5|6450.5|6438.6|6435.6|0
1643109600000|2022-01-25 11:20:00|6440.2|6437.2|6442.9|6439.9|6453.9|6450.9|6436.3|6433.3|0
1643109900000|2022-01-25 11:25:00|6441.1|6438.1|6442.6|6439.6|6453.4|6450.4|6440.2|6437.2|0
1643110200000|2022-01-25 11:30:00|6442.8|6439.8|6429.1|6426.1|6443.3|6440.3|6427.3|6424.3|0
1643110500000|2022-01-25 11:35:00|6429.3|6426.3|6426.5|6423.5|6434.7|6431.7|6425.9|6422.9|0
1643110800000|2022-01-25 11:40:00|6426.1|6423.1|6408.3|6405.3|6426.5|6423.5|6407.7|6404.7|0
1643111100000|2022-01-25 11:45:00|6408.6|6405.6|6411.5|6408.5|6414.7|6411.7|6405.9|6402.9|0
1643111400000|2022-01-25 11:50:00|6411.7|6408.7|6414|6411|6417.6|6414.6|6410.1|6407.1|0
1643111700000|2022-01-25 11:55:00|6417|6414|6420.9|6417.9|6425.7|6422.7|6410.6|6407.6|0
1643112000000|2022-01-25 12:00:00|6423.9|6420.9|6400.2|6397.2|6426.6|6423.6|6400|6397|0
1643112300000|2022-01-25 12:05:00|6400.3|6397.3|6397.9|6394.9|6402.9|6399.9|6391|6388|0
1643112600000|2022-01-25 12:10:00|6399.3|6396.3|6400.1|6397.1|6407.7|6404.7|6399.3|6396.3|0
1643112900000|2022-01-25 12:15:00|6401.1|6398.1|6410.7|6407.7|6411.6|6408.6|6397.2|6394.2|0
1643113200000|2022-01-25 12:20:00|6410.6|6407.6|6401|6398|6413.2|6410.2|6398.9|6395.9|0
1643113500000|2022-01-25 12:25:00|6400.9|6397.9|6406.3|6403.3|6408|6405|6400.3|6397.3|0
1643113800000|2022-01-25 12:30:00|6406.2|6403.2|6397.1|6394.1|6406.2|6403.2|6394.7|6391.7|0
1643114100000|2022-01-25 12:35:00|6396.7|6393.7|6395.3|6392.3|6399.9|6396.9|6395.3|6392.3|0
1643114400000|2022-01-25 12:40:00|6395.5|6392.5|6395|6392|6395.5|6392.5|6387.4|6384.4|0
1643114700000|2022-01-25 12:45:00|6395.3|6392.3|6400.9|6397.9|6402.2|6399.2|6393.6|6390.6|0
1643115000000|2022-01-25 12:50:00|6401|6398|6403.7|6400.7|6406.2|6403.2|6400.8|6397.8|0
1643115300000|2022-01-25 12:55:00|6403.5|6400.5|6401.7|6398.7|6404.1|6401.1|6400.2|6397.2|0
1643115600000|2022-01-25 13:00:00|6402|6399|6394.1|6391.1|6405.5|6402.5|6393.9|6390.9|0
1643115900000|2022-01-25 13:05:00|6394|6391|6371.6|6368.6|6396.3|6393.3|6371.6|6368.6|0
1643116200000|2022-01-25 13:10:00|6370.8|6367.8|6375.5|6372.5|6375.6|6372.6|6367.2|6364.2|0
1643116500000|2022-01-25 13:15:00|6375.6|6372.6|6390.5|6387.5|6390.5|6387.5|6375.6|6372.6|0
1643116800000|2022-01-25 13:20:00|6390|6387|6387.6|6384.6|6390.6|6387.6|6382.6|6379.6|0
1643117100000|2022-01-25 13:25:00|6387.8|6384.8|6378.5|6375.5|6389.7|6386.7|6377.2|6374.2|0
1643117400000|2022-01-25 13:30:00|6378.4|6375.4|6386.9|6383.9|6387.8|6384.8|6374.3|6371.3|0
1643117700000|2022-01-25 13:35:00|6386.8|6383.8|6392.8|6389.8|6395.9|6392.9|6385.1|6382.1|0
1643118000000|2022-01-25 13:40:00|6392.9|6389.9|6398.1|6395.1|6398.8|6395.8|6389.4|6386.4|0
1643118300000|2022-01-25 13:45:00|6397.4|6394.4|6395.4|6392.4|6398.5|6395.5|6395.3|6392.3|0
1643118600000|2022-01-25 13:50:00|6395.3|6392.3|6400.5|6397.5|6403.4|6400.4|6392.6|6389.6|0
1643118900000|2022-01-25 13:55:00|6400.7|6397.7|6406.5|6403.5|6407.8|6404.8|6399.3|6396.3|0
1643119200000|2022-01-25 14:00:00|6405.3|6402.3|6406.2|6403.2|6407|6404|6398.7|6395.7|0
1643119500000|2022-01-25 14:05:00|6406.1|6403.1|6407.2|6404.2|6409.4|6406.4|6404.8|6401.8|0
1643119800000|2022-01-25 14:10:00|6408.1|6405.1|6399.7|6396.7|6409.9|6406.9|6398.6|6395.6|0
1643120100000|2022-01-25 14:15:00|6399.8|6396.8|6406.7|6403.7|6408.7|6405.7|6398.9|6395.9|0
1643120400000|2022-01-25 14:20:00|6406.9|6403.9|6412.9|6409.9|6414.5|6411.5|6406.9|6403.9|0
1643120700000|2022-01-25 14:25:00|6411.2|6408.2|6418.7|6415.7|6419.5|6416.5|6406|6403|0
1643121000000|2022-01-25 14:30:00|6414.4|6411.4|6446.1|6444.3|6458.1|6456.3|6400.7|6398.9|0
1643121300000|2022-01-25 14:35:00|6445.3|6443.5|6477.4|6475.6|6495.6|6493.8|6435.9|6434.1|0
1643121600000|2022-01-25 14:40:00|6477|6475.2|6451.1|6449.3|6498.2|6496.4|6446.5|6444.7|0
1643121900000|2022-01-25 14:45:00|6451.3|6449.5|6401.7|6399.9|6451.3|6449.5|6390.5|6388.7|0
1643122200000|2022-01-25 14:50:00|6401.6|6399.8|6387.7|6385.9|6422.6|6420.8|6385.2|6383.4|0
1643122500000|2022-01-25 14:55:00|6388|6386.2|6401.2|6399.4|6411.1|6409.3|6388|6386.2|0
1643122800000|2022-01-25 15:00:00|6399.2|6397.4|6375.3|6373.5|6423.5|6421.7|6367.5|6365.7|0
1643123100000|2022-01-25 15:05:00|6374.7|6372.9|6390.4|6388.6|6396|6394.2|6367.9|6366.1|0
1643123400000|2022-01-25 15:10:00|6389.9|6388.1|6413.9|6412.1|6414.4|6412.6|6368|6366.2|0
1643123700000|2022-01-25 15:15:00|6416|6414.2|6398.1|6396.3|6422.7|6420.9|6395.9|6394.1|0
1643124000000|2022-01-25 15:20:00|6398.6|6396.8|6385.8|6384|6403.8|6402|6377.9|6376.1|0
1643124300000|2022-01-25 15:25:00|6384.8|6383|6446.1|6444.3|6447.8|6446|6377.7|6375.9|0
1643124600000|2022-01-25 15:30:00|6446.6|6444.8|6433.1|6431.3|6446.6|6444.8|6423.6|6421.8|0
1643124900000|2022-01-25 15:35:00|6433.2|6431.4|6419.5|6417.7|6455.7|6453.9|6402.2|6400.4|0
1643125200000|2022-01-25 15:40:00|6419.8|6418|6441.3|6439.5|6441.8|6440|6404.8|6403|0
1643125500000|2022-01-25 15:45:00|6441.4|6439.6|6458.9|6457.1|6463.7|6461.9|6431.5|6429.7|0
1643125800000|2022-01-25 15:50:00|6458.2|6456.4|6429.4|6427.6|6460.9|6459.1|6424.9|6423.1|0
1643126100000|2022-01-25 15:55:00|6429.5|6427.7|6412.3|6410.5|6436.5|6434.7|6403.9|6402.1|0
1643126400000|2022-01-25 16:00:00|6412.6|6410.8|6423.1|6421.3|6424.5|6422.7|6402.6|6400.8|0
1643126700000|2022-01-25 16:05:00|6422.8|6421|6404.6|6402.8|6433.1|6431.3|6392.8|6391|0
1643127000000|2022-01-25 16:10:00|6404.9|6403.1|6395.2|6393.4|6418.1|6416.3|6387.8|6386|0
1643127300000|2022-01-25 16:15:00|6394.2|6392.4|6423.3|6421.5|6424.2|6422.4|6386.1|6384.3|0
1643127600000|2022-01-25 16:20:00|6423.2|6421.4|6414.1|6412.3|6435.5|6433.7|6409.9|6408.1|0
1643127900000|2022-01-25 16:25:00|6415.1|6413.3|6403.3|6401.5|6423.5|6421.7|6393.8|6392|0
1643128200000|2022-01-25 16:30:00|6403.1|6401.3|6386.3|6384.5|6406.4|6404.6|6385.5|6383.7|0
1643128500000|2022-01-25 16:35:00|6386.6|6384.8|6353.6|6351.8|6388.9|6387.1|6345|6343.2|0
1643128800000|2022-01-25 16:40:00|6353.4|6351.6|6363.7|6361.9|6368.1|6366.3|6347.7|6345.9|0
1643129100000|2022-01-25 16:45:00|6363.8|6362|6374.1|6372.3|6380.2|6378.4|6361.9|6360.1|0
1643129400000|2022-01-25 16:50:00|6374|6372.2|6389.1|6387.3|6389.9|6388.1|6367|6365.2|0
1643129700000|2022-01-25 16:55:00|6388.9|6387.1|6353.9|6352.1|6388.9|6387.1|6351.8|6350|0
1643130000000|2022-01-25 17:00:00|6354|6352.2|6381.3|6379.5|6381.3|6379.5|6350.4|6348.6|0
1643130300000|2022-01-25 17:05:00|6382.2|6380.4|6382.1|6380.3|6399.2|6397.4|6380.8|6379|0
1643130600000|2022-01-25 17:10:00|6381.7|6379.9|6376.2|6374.4|6382.5|6380.7|6367.8|6366|0
1643130900000|2022-01-25 17:15:00|6376|6374.2|6369.6|6367.8|6390.2|6388.4|6351.1|6349.3|0
1643131200000|2022-01-25 17:20:00|6369.8|6368|6378.8|6377|6386.8|6385|6364.3|6362.5|0
1643131500000|2022-01-25 17:25:00|6379|6377.2|6385.1|6383.3|6392|6390.2|6375.8|6374|0
1643131800000|2022-01-25 17:30:00|6384.8|6383|6366.8|6365|6384.8|6383|6360.1|6358.3|0
1643132100000|2022-01-25 17:35:00|6367.2|6365.4|6373.6|6371.8|6378.6|6376.8|6364.1|6362.3|0
1643132400000|2022-01-25 17:40:00|6374.1|6372.3|6383.5|6381.7|6383.5|6381.7|6358.5|6356.7|0
1643132700000|2022-01-25 17:45:00|6382.8|6381|6363.4|6361.6|6388.9|6387.1|6359.6|6357.8|0
1643133000000|2022-01-25 17:50:00|6363.7|6361.9|6358.4|6356.6|6368.8|6367|6354.5|6352.7|0
1643133300000|2022-01-25 17:55:00|6358.8|6357|6374.8|6373|6375.8|6374|6345|6343.2|0
1643133600000|2022-01-25 18:00:00|6375|6373.2|6359.9|6358.1|6375.2|6373.4|6349.5|6347.7|0
1643133900000|2022-01-25 18:05:00|6360|6358.2|6361.9|6360.1|6366.4|6364.6|6349.7|6347.9|0
1643134200000|2022-01-25 18:10:00|6362|6360.2|6374.4|6372.6|6378.6|6376.8|6359.5|6357.7|0
1643134500000|2022-01-25 18:15:00|6374.3|6372.5|6392.4|6390.6|6396|6394.2|6369.9|6368.1|0
1643134800000|2022-01-25 18:20:00|6392.3|6390.5|6383.2|6381.4|6392.3|6390.5|6381.5|6379.7|0
1643135100000|2022-01-25 18:25:00|6383|6381.2|6410.3|6408.5|6411.5|6409.7|6377|6375.2|0
1643135400000|2022-01-25 18:30:00|6409.8|6408|6420.9|6419.1|6426.4|6424.6|6404.8|6403|0
1643135700000|2022-01-25 18:35:00|6421.5|6419.7|6424.9|6423.1|6427.3|6425.5|6406.1|6404.3|0
1643136000000|2022-01-25 18:40:00|6425.2|6423.4|6418.8|6417|6426.5|6424.7|6411.4|6409.6|0
1643136300000|2022-01-25 18:45:00|6418.1|6416.3|6434.1|6432.3|6437.9|6436.1|6410.5|6408.7|0
1643136600000|2022-01-25 18:50:00|6433.9|6432.1|6449.6|6447.8|6450.6|6448.8|6431.4|6429.6|0
1643136900000|2022-01-25 18:55:00|6449.8|6448|6459.1|6457.3|6459.7|6457.9|6439|6437.2|0
1643137200000|2022-01-25 19:00:00|6458.9|6457.1|6438.1|6436.3|6459|6457.2|6436.1|6434.3|0
1643137500000|2022-01-25 19:05:00|6438.5|6436.7|6432.9|6431.1|6443.9|6442.1|6428|6426.2|0
1643137800000|2022-01-25 19:10:00|6433.3|6431.5|6459.5|6457.7|6464.1|6462.3|6432.4|6430.6|0
1643138100000|2022-01-25 19:15:00|6459.4|6457.6|6472.5|6470.7|6474.3|6472.5|6456.2|6454.4|0
1643138400000|2022-01-25 19:20:00|6472.2|6470.4|6480.2|6478.4|6488.2|6486.4|6468.3|6466.5|0
1643138700000|2022-01-25 19:25:00|6479.6|6477.8|6486.9|6485.1|6491.1|6489.3|6470.8|6469|0
1643139000000|2022-01-25 19:30:00|6486.4|6484.6|6462.1|6460.3|6492.4|6490.6|6459.7|6457.9|0
1643139300000|2022-01-25 19:35:00|6463.3|6461.5|6478.5|6476.7|6478.5|6476.7|6463.3|6461.5|0
1643139600000|2022-01-25 19:40:00|6479.4|6477.6|6503.2|6501.4|6506.4|6504.6|6479.4|6477.6|0
1643139900000|2022-01-25 19:45:00|6503|6501.2|6495.5|6493.7|6507.6|6505.8|6492.6|6490.8|0
1643140200000|2022-01-25 19:50:00|6495.7|6493.9|6508.6|6506.8|6512.1|6510.3|6490|6488.2|0
1643140500000|2022-01-25 19:55:00|6508.7|6506.9|6518.9|6517.1|6523.8|6522|6503.3|6501.5|0
1643140800000|2022-01-25 20:00:00|6518.5|6516.7|6500.5|6498.7|6520.4|6518.6|6491.9|6490.1|0
1643141100000|2022-01-25 20:05:00|6500.7|6498.9|6475.3|6473.5|6500.8|6499|6471.9|6470.1|0
1643141400000|2022-01-25 20:10:00|6475.1|6473.3|6469.3|6467.5|6481.1|6479.3|6464.9|6463.1|0
1643141700000|2022-01-25 20:15:00|6469|6467.2|6491.4|6489.6|6495.9|6494.1|6469|6467.2|0
1643142000000|2022-01-25 20:20:00|6490.8|6489|6462|6460.2|6491.1|6489.3|6461.1|6459.3|0
1643142300000|2022-01-25 20:25:00|6461.9|6460.1|6432.5|6430.7|6463.1|6461.3|6427.6|6425.8|0
1643142600000|2022-01-25 20:30:00|6436.1|6434.3|6434|6432.2|6446.8|6445|6427.2|6425.4|0
1643142900000|2022-01-25 20:35:00|6433.5|6431.7|6450.8|6449|6455.7|6453.9|6417.1|6415.3|0
1643143200000|2022-01-25 20:40:00|6450.7|6448.9|6444.4|6442.6|6466.6|6464.8|6440.5|6438.7|0
1643143500000|2022-01-25 20:45:00|6444.5|6442.7|6432.2|6430.4|6456.3|6454.5|6426.7|6424.9|0
1643143800000|2022-01-25 20:50:00|6430.6|6428.8|6391|6389.2|6430.6|6428.8|6385.5|6383.7|0
1643144100000|2022-01-25 20:55:00|6391.4|6389.6|6397.4|6395.6|6406.9|6405.1|6386.9|6385.1|0
1643144400000|2022-01-25 21:00:00|6397.8|6394.8|6350.1|6347.1|6418.2|6415.2|6337.8|6334.8|0
1643144700000|2022-01-25 21:05:00|6349.1|6346.1|6341.2|6338.2|6349.1|6346.1|6328.6|6325.6|0
1643145000000|2022-01-25 21:10:00|6341.7|6338.7|6351.4|6348.4|6356.2|6353.2|6337.5|6334.5|0
1643145300000|2022-01-25 21:15:00|6351.8|6348.8|6341.3|6338.3|6357.2|6354.2|6340.2|6337.2|0
1643145600000|2022-01-25 21:20:00|6341.4|6338.4|6325.3|6322.3|6341.5|6338.5|6325.1|6322.1|0
1643145900000|2022-01-25 21:25:00|6325.4|6322.4|6318.5|6315.5|6327.6|6324.6|6312.8|6309.8|0
1643146200000|2022-01-25 21:30:00|6318.4|6315.4|6297.3|6294.3|6319.2|6316.2|6297.3|6294.3|0
1643146500000|2022-01-25 21:35:00|6297.8|6294.8|6292.6|6289.6|6298.2|6295.2|6290.6|6287.6|0
1643146800000|2022-01-25 21:40:00|6292.3|6289.3|6291.8|6288.8|6295.5|6292.5|6290.5|6287.5|0
1643147100000|2022-01-25 21:45:00|6291.6|6288.6|6279.8|6276.8|6292.4|6289.4|6277.1|6274.1|0
1643147400000|2022-01-25 21:50:00|6279.7|6276.7|6277.2|6274.2|6280.4|6277.4|6268.9|6265.9|0
1643147700000|2022-01-25 21:55:00|6277.5|6274.5|6277.9|6274.9|6282.5|6279.5|6272.7|6269.7|0
1643148000000|2022-01-25 22:00:00|6277.7|6274.7|6278.6|6275.6|6279.9|6276.9|6277.6|6274.6|0
1643148300000|2022-01-25 22:05:00|6278.4|6275.4|6281.9|6278.9|6283|6280|6276.6|6273.6|0
1643148600000|2022-01-25 22:10:00|6282|6279|6287.4|6284.4|6288.7|6285.7|6281|6278|0
1643148900000|2022-01-25 22:15:00|6287.5|6284.5|6281.8|6278.8|6287.5|6284.5|6281.5|6278.5|0
1643149200000|2022-01-25 22:20:00|6281.6|6278.6|6286.4|6283.4|6286.4|6283.4|6281.6|6278.6|0
1643149500000|2022-01-25 22:25:00|6286.3|6283.3|6285.2|6282.2|6288|6285|6284.8|6281.8|0
1643149800000|2022-01-25 22:30:00|6285.3|6282.3|6292.7|6289.7|6293.2|6290.2|6285.1|6282.1|0
1643150100000|2022-01-25 22:35:00|6292.8|6289.8|6293.7|6290.7|6299.6|6296.6|6292.4|6289.4|0
1643150400000|2022-01-25 22:40:00|6293.6|6290.6|6294|6291|6296.3|6293.3|6293.2|6290.2|0
1643150700000|2022-01-25 22:45:00|6294.1|6291.1|6289.4|6286.4|6295.2|6292.2|6288.8|6285.8|0
1643151000000|2022-01-25 22:50:00|6289.3|6286.3|6287.4|6284.4|6289.3|6286.3|6287.3|6284.3|0
1643151300000|2022-01-25 22:55:00|6287.8|6284.8|6299.1|6296.1|6299.6|6296.6|6287.3|6284.3|0
1643151600000|2022-01-25 23:00:00|6298.3|6295.3|6316.5|6313.5|6323|6320|6298.1|6295.1|0
1643151900000|2022-01-25 23:05:00|6318.2|6315.2|6368.3|6365.3|6372.6|6369.6|6308.9|6305.9|0
1643152200000|2022-01-25 23:10:00|6367.7|6364.7|6410.3|6407.3|6411.6|6408.6|6363.6|6360.6|0
1643152500000|2022-01-25 23:15:00|6410.6|6407.6|6416.8|6413.8|6417.5|6414.5|6399.1|6396.1|0
1643152800000|2022-01-25 23:20:00|6417.2|6414.2|6427.7|6424.7|6428.1|6425.1|6410.3|6407.3|0
1643153100000|2022-01-25 23:25:00|6427.4|6424.4|6443.5|6440.5|6443.6|6440.6|6414.9|6411.9|0
1643153400000|2022-01-25 23:30:00|6443.3|6440.3|6435.6|6432.6|6444.3|6441.3|6434.9|6431.9|0
1643153700000|2022-01-25 23:35:00|6435.7|6432.7|6430|6427|6437.3|6434.3|6429.9|6426.9|0
1643154000000|2022-01-25 23:40:00|6429.8|6426.8|6443.6|6440.6|6444.9|6441.9|6429.8|6426.8|0
1643154300000|2022-01-25 23:45:00|6443.6|6440.6|6451.6|6448.6|6451.6|6448.6|6440.9|6437.9|0
1643154600000|2022-01-25 23:50:00|6451.4|6448.4|6451.5|6448.5|6454.2|6451.2|6450.5|6447.5|0
1643154900000|2022-01-25 23:55:00|6451.6|6448.6|6433.2|6430.2|6454.8|6451.8|6431.7|6428.7|0
1643155200000|2022-01-26 00:00:00|6433.8|6430.8|6422.7|6419.7|6435.2|6432.2|6422.7|6419.7|0
1643155500000|2022-01-26 00:05:00|6422.8|6419.8|6426.1|6423.1|6426.1|6423.1|6420.2|6417.2|0
1643155800000|2022-01-26 00:10:00|6426.2|6423.2|6428.3|6425.3|6432.8|6429.8|6424.3|6421.3|0
1643156100000|2022-01-26 00:15:00|6428.1|6425.1|6413.4|6410.4|6428.1|6425.1|6413.4|6410.4|0
1643156400000|2022-01-26 00:20:00|6412.5|6409.5|6407.8|6404.8|6412.5|6409.5|6403|6400|0
1643156700000|2022-01-26 00:25:00|6408|6405|6408.8|6405.8|6414.7|6411.7|6408|6405|0
1643157000000|2022-01-26 00:30:00|6408.7|6405.7|6412.5|6409.5|6412.8|6409.8|6405.1|6402.1|0
1643157300000|2022-01-26 00:35:00|6412.6|6409.6|6415.7|6412.7|6417.1|6414.1|6412.3|6409.3|0
1643157600000|2022-01-26 00:40:00|6415.6|6412.6|6413.3|6410.3|6416|6413|6412.4|6409.4|0
1643157900000|2022-01-26 00:45:00|6413.4|6410.4|6414.3|6411.3|6415|6412|6411.3|6408.3|0
1643158200000|2022-01-26 00:50:00|6414.2|6411.2|6412.5|6409.5|6416.1|6413.1|6412.2|6409.2|0
1643158500000|2022-01-26 00:55:00|6412.1|6409.1|6416.7|6411.7|6416.9|6413.4|6410.7|6407.7|0
1643158800000|2022-01-26 01:00:00|6417|6412|6423|6418|6423|6418|6411.6|6406.6|0
1643159100000|2022-01-26 01:05:00|6422.8|6417.8|6428.5|6423.5|6432.8|6427.8|6422.8|6417.8|0
1643159400000|2022-01-26 01:10:00|6428.7|6423.7|6411.4|6406.4|6431.1|6426.1|6410.2|6405.2|0
1643159700000|2022-01-26 01:15:00|6410.9|6405.9|6415.3|6410.3|6422.4|6417.4|6408.5|6403.5|0
1643160000000|2022-01-26 01:20:00|6415.2|6410.2|6428.8|6423.8|6431.6|6426.6|6415.2|6410.2|0
1643160300000|2022-01-26 01:25:00|6428.4|6423.4|6430.5|6425.5|6431.4|6426.4|6426.1|6421.1|0
1643160600000|2022-01-26 01:30:00|6430.8|6425.8|6428.9|6423.9|6431.5|6426.5|6422.5|6417.5|0
1643160900000|2022-01-26 01:35:00|6429|6424|6435.9|6430.9|6439.6|6434.6|6419.1|6414.1|0
1643161200000|2022-01-26 01:40:00|6436|6431|6426.6|6421.6|6437.4|6432.4|6424.7|6419.7|0
1643161500000|2022-01-26 01:45:00|6426.7|6421.7|6436.3|6431.3|6437.7|6432.7|6426.7|6421.7|0
1643161800000|2022-01-26 01:50:00|6436.5|6431.5|6431.9|6426.9|6440.5|6435.5|6429.8|6424.8|0
1643162100000|2022-01-26 01:55:00|6432|6427|6444.9|6439.9|6450.4|6445.4|6431.5|6426.5|0
1643162400000|2022-01-26 02:00:00|6445|6440|6446.3|6441.3|6451.2|6446.2|6444.8|6439.8|0
1643162700000|2022-01-26 02:05:00|6446.7|6441.7|6452.5|6447.5|6455|6450|6445.3|6440.3|0
1643163000000|2022-01-26 02:10:00|6452.4|6447.4|6453.2|6448.2|6455.3|6450.3|6450.6|6445.6|0
1643163300000|2022-01-26 02:15:00|6452.8|6447.8|6453.3|6448.3|6454.3|6449.3|6447.4|6442.4|0
1643163600000|2022-01-26 02:20:00|6453.7|6448.7|6456.2|6451.2|6460.8|6455.8|6450.3|6445.3|0
1643163900000|2022-01-26 02:25:00|6455.7|6450.7|6452.5|6447.5|6456|6451|6450.5|6445.5|0
1643164200000|2022-01-26 02:30:00|6452.3|6447.3|6450.1|6445.1|6455.3|6450.3|6449|6444|0
1643164500000|2022-01-26 02:35:00|6450|6445|6446.1|6441.1|6450.8|6445.8|6445.8|6440.8|0
1643164800000|2022-01-26 02:40:00|6446|6441|6440.9|6435.9|6447.1|6442.1|6440.5|6435.5|0
1643165100000|2022-01-26 02:45:00|6440.6|6435.6|6446.9|6441.9|6446.9|6441.9|6440.3|6435.3|0
1643165400000|2022-01-26 02:50:00|6447|6442|6448.5|6443.5|6449.6|6444.6|6446.3|6441.3|0
1643165700000|2022-01-26 02:55:00|6448.4|6443.4|6439.8|6434.8|6449.3|6444.3|6438.2|6433.2|0
1643166000000|2022-01-26 03:00:00|6439.3|6434.3|6447.6|6442.6|6448.3|6443.3|6439.3|6434.3|0
1643166300000|2022-01-26 03:05:00|6447.2|6442.2|6452.1|6447.1|6459.7|6454.7|6446.8|6441.8|0
1643166600000|2022-01-26 03:10:00|6452|6447|6448.9|6443.9|6455.7|6450.7|6448.8|6443.8|0
1643166900000|2022-01-26 03:15:00|6448.8|6443.8|6453.9|6448.9|6454.9|6449.9|6446.4|6441.4|0
1643167200000|2022-01-26 03:20:00|6454|6449|6455.4|6450.4|6456.5|6451.5|6450.9|6445.9|0
1643167500000|2022-01-26 03:25:00|6455.3|6450.3|6449.4|6444.4|6456.4|6451.4|6447.5|6442.5|0
1643167800000|2022-01-26 03:30:00|6449|6444|6458.7|6453.7|6458.8|6453.8|6449|6444|0
1643168100000|2022-01-26 03:35:00|6458.6|6453.6|6456.1|6451.1|6461|6456|6455.9|6450.9|0
1643168400000|2022-01-26 03:40:00|6455.9|6450.9|6459.5|6454.5|6459.7|6454.7|6455.8|6450.8|0
1643168700000|2022-01-26 03:45:00|6459.2|6454.2|6460.7|6455.7|6462.7|6457.7|6457.9|6452.9|0
1643169000000|2022-01-26 03:50:00|6460.8|6455.8|6459.1|6454.1|6465.4|6460.4|6458.1|6453.1|0
1643169300000|2022-01-26 03:55:00|6459.5|6454.5|6458.3|6453.3|6460.4|6455.4|6457.1|6452.1|0
1643169600000|2022-01-26 04:00:00|6459|6454|6448.3|6443.3|6460.7|6455.7|6448|6443|0
1643169900000|2022-01-26 04:05:00|6448.2|6443.2|6452.5|6447.5|6453.3|6448.3|6445.8|6440.8|0
1643170200000|2022-01-26 04:10:00|6451.9|6446.9|6455.3|6450.3|6455.5|6450.5|6451.4|6446.4|0
1643170500000|2022-01-26 04:15:00|6455.2|6450.2|6455|6450|6455.5|6450.5|6452|6447|0
1643170800000|2022-01-26 04:20:00|6454.8|6449.8|6453.4|6448.4|6455.5|6450.5|6452.7|6447.7|0
1643171100000|2022-01-26 04:25:00|6453.7|6448.7|6455|6450|6455.7|6450.7|6449.8|6444.8|0
1643171400000|2022-01-26 04:30:00|6454.8|6449.8|6454.7|6449.7|6455.6|6450.6|6452.8|6447.8|0
1643171700000|2022-01-26 04:35:00|6454.6|6449.6|6452.5|6447.5|6454.7|6449.7|6449.3|6444.3|0
1643172000000|2022-01-26 04:40:00|6452.6|6447.6|6451.6|6446.6|6454.3|6449.3|6449.7|6444.7|0
1643172300000|2022-01-26 04:45:00|6451.5|6446.5|6453|6448|6454.6|6449.6|6450|6445|0
1643172600000|2022-01-26 04:50:00|6452.9|6447.9|6453.4|6448.4|6454.5|6449.5|6452|6447|0
1643172900000|2022-01-26 04:55:00|6453.5|6448.5|6458.6|6453.6|6458.9|6453.9|6451.4|6446.4|0
1643173200000|2022-01-26 05:00:00|6458.5|6453.5|6455.6|6450.6|6458.9|6453.9|6453.8|6448.8|0
1643173500000|2022-01-26 05:05:00|6455.7|6450.7|6450.8|6445.8|6457.2|6452.2|6447.7|6442.7|0
1643173800000|2022-01-26 05:10:00|6451.1|6446.1|6444.9|6439.9|6451.1|6446.1|6443.9|6438.9|0
1643174100000|2022-01-26 05:15:00|6445|6440|6439.1|6434.1|6446.6|6441.6|6437.9|6432.9|0
1643174400000|2022-01-26 05:20:00|6438.8|6433.8|6436.7|6431.7|6439.9|6434.9|6434.9|6429.9|0
1643174700000|2022-01-26 05:25:00|6436.6|6431.6|6446.7|6441.7|6447.1|6442.1|6436.6|6431.6|0
1643175000000|2022-01-26 05:30:00|6447|6442|6444.3|6439.3|6450.3|6445.3|6443.4|6438.4|0
1643175300000|2022-01-26 05:35:00|6444.4|6439.4|6447.2|6442.2|6449.1|6444.1|6444.4|6439.4|0
1643175600000|2022-01-26 05:40:00|6447.3|6442.3|6445.6|6440.6|6448.1|6443.1|6444.2|6439.2|0
1643175900000|2022-01-26 05:45:00|6445.7|6440.7|6451.6|6446.6|6451.8|6446.8|6443.8|6438.8|0
1643176200000|2022-01-26 05:50:00|6451.4|6446.4|6453.2|6448.2|6453.6|6448.6|6450|6445|0
1643176500000|2022-01-26 05:55:00|6453.3|6448.3|6454|6449|6455.9|6450.9|6452.5|6447.5|0
1643176800000|2022-01-26 06:00:00|6453.9|6448.9|6460.4|6455.4|6461.3|6456.3|6451.1|6446.1|0
1643177100000|2022-01-26 06:05:00|6460.5|6455.5|6456.6|6451.6|6462.9|6457.9|6456|6451|0
1643177400000|2022-01-26 06:10:00|6456.5|6451.5|6452.6|6447.6|6457.5|6452.5|6451.8|6446.8|0
1643177700000|2022-01-26 06:15:00|6453.2|6448.2|6456.8|6451.8|6457.4|6452.4|6452|6447|0
1643178000000|2022-01-26 06:20:00|6456.7|6451.7|6457.2|6452.2|6460.3|6455.3|6455.6|6450.6|0
1643178300000|2022-01-26 06:25:00|6457.3|6452.3|6456.2|6451.2|6458.4|6453.4|6454.9|6449.9|0
1643178600000|2022-01-26 06:30:00|6456.5|6451.5|6452|6447|6457.8|6452.8|6449.5|6444.5|0
1643178900000|2022-01-26 06:35:00|6452.1|6447.1|6456.4|6451.4|6456.9|6451.9|6451.3|6446.3|0
1643179200000|2022-01-26 06:40:00|6456.5|6451.5|6454.4|6449.4|6457.3|6452.3|6453.3|6448.3|0
1643179500000|2022-01-26 06:45:00|6454.5|6449.5|6454|6449|6454.6|6449.6|6451.5|6446.5|0
1643179800000|2022-01-26 06:50:00|6453.6|6448.6|6446.5|6441.5|6454.6|6449.6|6445|6440|0
1643180100000|2022-01-26 06:55:00|6446.6|6441.6|6446.2|6441.2|6448.1|6443.1|6441.3|6436.3|0
1643180400000|2022-01-26 07:00:00|6446.3|6441.3|6439.6|6434.6|6452|6447|6438.2|6433.2|0
1643180700000|2022-01-26 07:05:00|6439.7|6434.7|6441.5|6436.5|6442|6437|6436.1|6431.1|0
1643181000000|2022-01-26 07:10:00|6441.6|6436.6|6432.9|6427.9|6442.9|6437.9|6428.3|6423.3|0
1643181300000|2022-01-26 07:15:00|6433|6428|6423|6418|6433|6428|6423|6418|0
1643181600000|2022-01-26 07:20:00|6423.4|6418.4|6428.8|6423.8|6430.7|6425.7|6422.6|6417.6|0
1643181900000|2022-01-26 07:25:00|6429.3|6424.3|6431.6|6426.6|6432|6427|6425.3|6420.3|0
1643182200000|2022-01-26 07:30:00|6432.1|6427.1|6441.8|6436.8|6443.6|6438.6|6431.7|6426.7|0
1643182500000|2022-01-26 07:35:00|6442|6437|6450.8|6445.8|6451.5|6446.5|6441.2|6436.2|0
1643182800000|2022-01-26 07:40:00|6450.7|6445.7|6450|6445|6451.8|6446.8|6446.7|6441.7|0
1643183100000|2022-01-26 07:45:00|6449.9|6444.9|6446.6|6441.6|6451.7|6446.7|6444.8|6439.8|0
1643183400000|2022-01-26 07:50:00|6446.7|6441.7|6455.4|6450.4|6456.1|6451.1|6445.9|6440.9|0
1643183700000|2022-01-26 07:55:00|6455.6|6450.6|6449.5|6444.5|6455.9|6450.9|6447.7|6442.7|0
1643184000000|2022-01-26 08:00:00|6449.6|6444.6|6468.9|6463.9|6469.3|6464.3|6448.2|6443.2|0
1643184300000|2022-01-26 08:05:00|6468.5|6463.5|6475.4|6470.4|6480.6|6475.6|6466|6461|0
1643184600000|2022-01-26 08:10:00|6475.3|6470.3|6477.3|6472.3|6483.5|6478.5|6471.8|6466.8|0
1643184900000|2022-01-26 08:15:00|6476.7|6471.7|6476.9|6471.9|6480.9|6475.9|6473.3|6468.3|0
1643185200000|2022-01-26 08:20:00|6476.8|6471.8|6484|6479|6489|6484|6475.6|6470.6|0
1643185500000|2022-01-26 08:25:00|6484.1|6479.1|6488|6483|6493.3|6488.3|6483.3|6478.3|0
1643185800000|2022-01-26 08:30:00|6488.1|6483.1|6486.9|6481.9|6497.8|6492.8|6486.5|6481.5|0
1643186100000|2022-01-26 08:35:00|6486.8|6481.8|6498.7|6493.7|6501.3|6496.3|6486.2|6481.2|0
1643186400000|2022-01-26 08:40:00|6498.5|6493.5|6498.9|6493.9|6503.9|6498.9|6496.4|6491.4|0
1643186700000|2022-01-26 08:45:00|6498.8|6493.8|6494.3|6489.3|6499.7|6494.7|6486.8|6481.8|0
1643187000000|2022-01-26 08:50:00|6494.5|6489.5|6490.8|6485.8|6495.6|6490.6|6486.9|6481.9|0
1643187300000|2022-01-26 08:55:00|6490.7|6485.7|6497.6|6492.6|6502.6|6497.6|6490.7|6485.7|0
1643187600000|2022-01-26 09:00:00|6497.7|6492.7|6521.3|6518.3|6526.3|6523.3|6493.8|6488.8|0
1643187900000|2022-01-26 09:05:00|6518.9|6515.9|6525.8|6522.8|6531.1|6528.1|6507.5|6504.5|0
1643188200000|2022-01-26 09:10:00|6525.9|6522.9|6536.9|6533.9|6542.3|6539.3|6525.9|6522.9|0
1643188500000|2022-01-26 09:15:00|6537.1|6534.1|6531.9|6528.9|6544.7|6541.7|6531.9|6528.9|0
1643188800000|2022-01-26 09:20:00|6532|6529|6539.1|6536.1|6539.8|6536.8|6526.2|6523.2|0
1643189100000|2022-01-26 09:25:00|6539.3|6536.3|6543.1|6540.1|6543.9|6540.9|6537.4|6534.4|0
1643189400000|2022-01-26 09:30:00|6542.6|6539.6|6544|6541|6545.3|6542.3|6540.5|6537.5|0
1643189700000|2022-01-26 09:35:00|6543.9|6540.9|6554.4|6551.4|6559.5|6556.5|6542.3|6539.3|0
1643190000000|2022-01-26 09:40:00|6554|6551|6569|6566|6569.1|6566.1|6554|6551|0
1643190300000|2022-01-26 09:45:00|6569.7|6566.7|6566.5|6563.5|6576.5|6573.5|6564.7|6561.7|0
1643190600000|2022-01-26 09:50:00|6563.9|6560.9|6562.9|6559.9|6568.4|6565.4|6559.8|6556.8|0
1643190900000|2022-01-26 09:55:00|6565.4|6562.4|6559|6556|6565.8|6562.8|6557.4|6554.4|0
1643191200000|2022-01-26 10:00:00|6559.1|6556.1|6551.7|6548.7|6559.4|6556.4|6546.4|6543.4|0
1643191500000|2022-01-26 10:05:00|6551.6|6548.6|6552.6|6549.6|6552.6|6549.6|6548.7|6545.7|0
1643191800000|2022-01-26 10:10:00|6552.8|6549.8|6552.1|6549.1|6557.3|6554.3|6550.2|6547.2|0
1643192100000|2022-01-26 10:15:00|6552.4|6549.4|6555.5|6552.5|6556.4|6553.4|6548.1|6545.1|0
1643192400000|2022-01-26 10:20:00|6555.4|6552.4|6560.2|6557.2|6566|6563|6552.7|6549.7|0
1643192700000|2022-01-26 10:25:00|6562.9|6559.9|6557.4|6554.4|6563.4|6560.4|6554.9|6551.9|0
1643193000000|2022-01-26 10:30:00|6557.7|6554.7|6565.5|6562.5|6567.9|6564.9|6557.4|6554.4|0
1643193300000|2022-01-26 10:35:00|6565.8|6562.8|6569|6566|6573.9|6570.9|6562.4|6559.4|0
1643193600000|2022-01-26 10:40:00|6569.3|6566.3|6573.6|6570.6|6576.7|6573.7|6568.3|6565.3|0
1643193900000|2022-01-26 10:45:00|6574.2|6571.2|6576.1|6573.1|6577.3|6574.3|6571.8|6568.8|0
1643194200000|2022-01-26 10:50:00|6577|6574|6576.3|6573.3|6580.5|6577.5|6575.9|6572.9|0
1643194500000|2022-01-26 10:55:00|6576.2|6573.2|6573.5|6570.5|6578.5|6575.5|6572.8|6569.8|0
1643194800000|2022-01-26 11:00:00|6573.8|6570.8|6586.1|6583.1|6586.1|6583.1|6573.8|6570.8|0
1643195100000|2022-01-26 11:05:00|6586.3|6583.3|6583.3|6580.3|6591.4|6588.4|6582.8|6579.8|0
1643195400000|2022-01-26 11:10:00|6583|6580|6579.6|6576.6|6583.3|6580.3|6578|6575|0
1643195700000|2022-01-26 11:15:00|6579|6576|6584.9|6581.9|6584.9|6581.9|6579|6576|0
1643196000000|2022-01-26 11:20:00|6584.8|6581.8|6579.3|6576.3|6585.3|6582.3|6579.3|6576.3|0
1643196300000|2022-01-26 11:25:00|6579.2|6576.2|6574.4|6571.4|6579.5|6576.5|6571.9|6568.9|0
1643196600000|2022-01-26 11:30:00|6574.6|6571.6|6581.2|6578.2|6581.4|6578.4|6573.6|6570.6|0
1643196900000|2022-01-26 11:35:00|6581.4|6578.4|6583.1|6580.1|6585|6582|6581.4|6578.4|0
1643197200000|2022-01-26 11:40:00|6583.2|6580.2|6582|6579|6586|6583|6581|6578|0
1643197500000|2022-01-26 11:45:00|6581.9|6578.9|6579.3|6576.3|6582.2|6579.2|6577.6|6574.6|0
1643197800000|2022-01-26 11:50:00|6579.4|6576.4|6580.6|6577.6|6584.2|6581.2|6579.1|6576.1|0
1643198100000|2022-01-26 11:55:00|6580.7|6577.7|6578.5|6575.5|6580.7|6577.7|6577.7|6574.7|0
1643198400000|2022-01-26 12:00:00|6578.3|6575.3|6558.4|6555.4|6580.1|6577.1|6558.1|6555.1|0
1643198700000|2022-01-26 12:05:00|6558.7|6555.7|6555.3|6552.3|6562|6559|6554.5|6551.5|0
1643199000000|2022-01-26 12:10:00|6555.4|6552.4|6550.6|6547.6|6555.4|6552.4|6550.3|6547.3|0
1643199300000|2022-01-26 12:15:00|6550.8|6547.8|6549.5|6546.5|6552.2|6549.2|6546.7|6543.7|0
1643199600000|2022-01-26 12:20:00|6549.8|6546.8|6539.4|6536.4|6549.8|6546.8|6539.3|6536.3|0
1643199900000|2022-01-26 12:25:00|6539.8|6536.8|6547.1|6544.1|6547.2|6544.2|6539.8|6536.8|0
1643200200000|2022-01-26 12:30:00|6546.9|6543.9|6548.9|6545.9|6552.2|6549.2|6546.9|6543.9|0
1643200500000|2022-01-26 12:35:00|6549.1|6546.1|6553.2|6550.2|6554.5|6551.5|6549.1|6546.1|0
1643200800000|2022-01-26 12:40:00|6553.1|6550.1|6548.6|6545.6|6553.6|6550.6|6547.5|6544.5|0
1643201100000|2022-01-26 12:45:00|6548.9|6545.9|6545.6|6542.6|6550.3|6547.3|6545.1|6542.1|0
1643201400000|2022-01-26 12:50:00|6545.5|6542.5|6551|6548|6551.1|6548.1|6545.3|6542.3|0
1643201700000|2022-01-26 12:55:00|6551.3|6548.3|6557|6554|6558.4|6555.4|6551.3|6548.3|0
1643202000000|2022-01-26 13:00:00|6556.5|6553.5|6566.6|6563.6|6566.7|6563.7|6552.7|6549.7|0
1643202300000|2022-01-26 13:05:00|6566.7|6563.7|6570|6567|6570.5|6567.5|6566.1|6563.1|0
1643202600000|2022-01-26 13:10:00|6570.2|6567.2|6571.4|6568.4|6572.9|6569.9|6570.2|6567.2|0
1643202900000|2022-01-26 13:15:00|6571.6|6568.6|6583.8|6580.8|6586.6|6583.6|6571.6|6568.6|0
1643203200000|2022-01-26 13:20:00|6583.2|6580.2|6594.1|6591.1|6594.6|6591.6|6583.2|6580.2|0
1643203500000|2022-01-26 13:25:00|6594|6591|6595.9|6592.9|6597.2|6594.2|6593.7|6590.7|0
1643203800000|2022-01-26 13:30:00|6596.1|6593.1|6580|6577|6596.1|6593.1|6579.4|6576.4|0
1643204100000|2022-01-26 13:35:00|6579.8|6576.8|6578.9|6575.9|6584.5|6581.5|6578.9|6575.9|0
1643204400000|2022-01-26 13:40:00|6579.5|6576.5|6578.4|6575.4|6583.9|6580.9|6576.8|6573.8|0
1643204700000|2022-01-26 13:45:00|6578.5|6575.5|6580.7|6577.7|6581.5|6578.5|6575|6572|0
1643205000000|2022-01-26 13:50:00|6580.8|6577.8|6578|6575|6580.8|6577.8|6576.5|6573.5|0
1643205300000|2022-01-26 13:55:00|6578.1|6575.1|6588.2|6585.2|6588.2|6585.2|6578|6575|0
1643205600000|2022-01-26 14:00:00|6588|6585|6583.9|6580.9|6594.8|6591.8|6582.3|6579.3|0
1643205900000|2022-01-26 14:05:00|6583|6580|6577.5|6574.5|6583.7|6580.7|6576.1|6573.1|0
1643206200000|2022-01-26 14:10:00|6577.6|6574.6|6580.3|6577.3|6581.1|6578.1|6574.5|6571.5|0
1643206500000|2022-01-26 14:15:00|6580|6577|6574.5|6571.5|6584.1|6581.1|6574.5|6571.5|0
1643206800000|2022-01-26 14:20:00|6574.6|6571.6|6581.8|6578.8|6582.2|6579.2|6574.2|6571.2|0
1643207100000|2022-01-26 14:25:00|6586.5|6583.5|6594.6|6591.6|6607.9|6604.9|6586.5|6583.5|0
1643207400000|2022-01-26 14:30:00|6595.4|6592.4|6538|6536.2|6600.6|6598.8|6534|6532.2|0
1643207700000|2022-01-26 14:35:00|6538.1|6536.3|6515|6513.2|6540|6538.2|6507.2|6505.4|0
1643208000000|2022-01-26 14:40:00|6515.1|6513.3|6499.4|6497.6|6524.9|6523.1|6492.6|6490.8|0
1643208300000|2022-01-26 14:45:00|6499.8|6498|6514.9|6513.1|6524.6|6522.8|6499.8|6498|0
1643208600000|2022-01-26 14:50:00|6513.3|6511.5|6530.3|6528.5|6537|6535.2|6504.9|6503.1|0
1643208900000|2022-01-26 14:55:00|6530.1|6528.3|6522.3|6520.5|6530.2|6528.4|6508.8|6507|0
1643209200000|2022-01-26 15:00:00|6523.2|6521.4|6556.4|6554.6|6561.6|6559.8|6516.2|6514.4|0
1643209500000|2022-01-26 15:05:00|6556.6|6554.8|6553|6551.2|6564.5|6562.7|6543.2|6541.4|0
1643209800000|2022-01-26 15:10:00|6554.2|6552.4|6538.8|6537|6554.2|6552.4|6531.5|6529.7|0
1643210100000|2022-01-26 15:15:00|6540.4|6538.6|6540.5|6538.7|6541.8|6540|6522|6520.2|0
1643210400000|2022-01-26 15:20:00|6538.3|6536.5|6508.7|6506.9|6540.5|6538.7|6505.3|6503.5|0
1643210700000|2022-01-26 15:25:00|6506.5|6504.7|6508.6|6506.8|6517.4|6515.6|6495.6|6493.8|0
1643211000000|2022-01-26 15:30:00|6508.8|6507|6507.5|6505.7|6518.2|6516.4|6496.3|6494.5|0
1643211300000|2022-01-26 15:35:00|6506.7|6504.9|6497.4|6495.6|6510.1|6508.3|6494.3|6492.5|0
1643211600000|2022-01-26 15:40:00|6498.2|6496.4|6479.8|6478|6506.3|6504.5|6476.6|6474.8|0
1643211900000|2022-01-26 15:45:00|6479.9|6478.1|6484.9|6483.1|6487.7|6485.9|6474.6|6472.8|0
1643212200000|2022-01-26 15:50:00|6484|6482.2|6479.7|6477.9|6493.7|6491.9|6475|6473.2|0
1643212500000|2022-01-26 15:55:00|6479.5|6477.7|6492.8|6491|6499.8|6498|6468.2|6466.4|0
1643212800000|2022-01-26 16:00:00|6492.3|6490.5|6477.3|6475.5|6492.3|6490.5|6470.9|6469.1|0
1643213100000|2022-01-26 16:05:00|6478.1|6476.3|6493.5|6491.7|6498.9|6497.1|6476.5|6474.7|0
1643213400000|2022-01-26 16:10:00|6492.3|6490.5|6508.1|6506.3|6510.5|6508.7|6488.2|6486.4|0
1643213700000|2022-01-26 16:15:00|6508.2|6506.4|6508.5|6506.7|6521.5|6519.7|6502.7|6500.9|0
1643214000000|2022-01-26 16:20:00|6508.3|6506.5|6513.6|6511.8|6520.7|6518.9|6501.4|6499.6|0
1643214300000|2022-01-26 16:25:00|6514.1|6512.3|6509.5|6507.7|6516.7|6514.9|6505.4|6503.6|0
1643214600000|2022-01-26 16:30:00|6510.3|6508.5|6514.2|6512.4|6522.7|6520.9|6505.7|6503.9|0
1643214900000|2022-01-26 16:35:00|6513.8|6512|6508.7|6506.9|6518.4|6516.6|6501|6499.2|0
1643215200000|2022-01-26 16:40:00|6509.9|6508.1|6515.4|6513.6|6522.4|6520.6|6509.9|6508.1|0
1643215500000|2022-01-26 16:45:00|6515.5|6513.7|6510.1|6508.3|6522.4|6520.6|6504.2|6502.4|0
1643215800000|2022-01-26 16:50:00|6510.7|6508.9|6514.3|6512.5|6518.7|6516.9|6495.9|6494.1|0
1643216100000|2022-01-26 16:55:00|6514.5|6512.7|6506.3|6504.5|6516.9|6515.1|6504.4|6502.6|0
1643216400000|2022-01-26 17:00:00|6506.8|6505|6513.7|6511.9|6517.6|6515.8|6505.6|6503.8|0
1643216700000|2022-01-26 17:05:00|6513.6|6511.8|6522|6520.2|6522.3|6520.5|6512.4|6510.6|0
1643217000000|2022-01-26 17:10:00|6522.4|6520.6|6523.7|6521.9|6529.3|6527.5|6513.7|6511.9|0
1643217300000|2022-01-26 17:15:00|6523.6|6521.8|6521.2|6519.4|6533.7|6531.9|6519.5|6517.7|0
1643217600000|2022-01-26 17:20:00|6521.4|6519.6|6528.4|6526.6|6532|6530.2|6521.4|6519.6|0
1643217900000|2022-01-26 17:25:00|6528.7|6526.9|6534|6532.2|6534.7|6532.9|6523.2|6521.4|0
1643218200000|2022-01-26 17:30:00|6534.1|6532.3|6531.8|6530|6536.3|6534.5|6525.5|6523.7|0
1643218500000|2022-01-26 17:35:00|6531.6|6529.8|6543.7|6541.9|6547.3|6545.5|6531.1|6529.3|0
1643218800000|2022-01-26 17:40:00|6543.6|6541.8|6562.1|6560.3|6563.8|6562|6543|6541.2|0
1643219100000|2022-01-26 17:45:00|6562|6560.2|6558.9|6557.1|6562.5|6560.7|6551.2|6549.4|0
1643219400000|2022-01-26 17:50:00|6558.8|6557|6556.5|6554.7|6559.1|6557.3|6548.3|6546.5|0
1643219700000|2022-01-26 17:55:00|6557.5|6555.7|6559.3|6557.5|6565.2|6563.4|6555.7|6553.9|0
1643220000000|2022-01-26 18:00:00|6560.4|6558.6|6534|6532.2|6560.8|6559|6525.8|6524|0
1643220300000|2022-01-26 18:05:00|6533.8|6532|6539.2|6537.4|6540.6|6538.8|6527.2|6525.4|0
1643220600000|2022-01-26 18:10:00|6537.2|6535.4|6546.9|6545.1|6549.6|6547.8|6534.5|6532.7|0
1643220900000|2022-01-26 18:15:00|6546.5|6544.7|6539.2|6537.4|6549.3|6547.5|6535.1|6533.3|0
1643221200000|2022-01-26 18:20:00|6538.6|6536.8|6535.3|6533.5|6539.3|6537.5|6527.5|6525.7|0
1643221500000|2022-01-26 18:25:00|6535.2|6533.4|6537.8|6536|6542.8|6541|6533|6531.2|0
1643221800000|2022-01-26 18:30:00|6537.5|6535.7|6531.5|6529.7|6542.7|6540.9|6528.5|6526.7|0
1643222100000|2022-01-26 18:35:00|6531.1|6529.3|6525.9|6524.1|6536.3|6534.5|6524.3|6522.5|0
1643222400000|2022-01-26 18:40:00|6526.2|6524.4|6531.1|6529.3|6534.2|6532.4|6523.5|6521.7|0
1643222700000|2022-01-26 18:45:00|6531|6529.2|6533|6531.2|6533.6|6531.8|6525|6523.2|0
1643223000000|2022-01-26 18:50:00|6532.9|6531.1|6544.9|6543.1|6547.7|6545.9|6528.3|6526.5|0
1643223300000|2022-01-26 18:55:00|6544.3|6542.5|6529.8|6528|6544.7|6542.9|6528.1|6526.3|0
1643223600000|2022-01-26 19:00:00|6529.2|6527.4|6580.4|6578.6|6608.6|6606.8|6529.2|6527.4|0
1643223900000|2022-01-26 19:05:00|6580.3|6578.5|6584.1|6582.3|6614.2|6612.4|6579.9|6578.1|0
1643224200000|2022-01-26 19:10:00|6584|6582.2|6509.7|6507.9|6601.1|6599.3|6496.9|6495.1|0
1643224500000|2022-01-26 19:15:00|6509.2|6507.4|6520.9|6519.1|6533.5|6531.7|6498.8|6497|0
1643224800000|2022-01-26 19:20:00|6520.7|6518.9|6517.8|6516|6525.6|6523.8|6497.7|6495.9|0
1643225100000|2022-01-26 19:25:00|6518.9|6517.1|6554.1|6552.3|6563|6561.2|6517.5|6515.7|0
1643225400000|2022-01-26 19:30:00|6554.5|6552.7|6505.7|6503.9|6558.1|6556.3|6495.7|6493.9|0
1643225700000|2022-01-26 19:35:00|6506.3|6504.5|6555.3|6553.5|6573.8|6572|6493.4|6491.6|0
1643226000000|2022-01-26 19:40:00|6555.4|6553.6|6486.4|6484.6|6559.7|6557.9|6486.4|6484.6|0
1643226300000|2022-01-26 19:45:00|6486.2|6484.4|6422.5|6420.7|6490.2|6488.4|6411.3|6409.5|0
1643226600000|2022-01-26 19:50:00|6421.6|6419.8|6451.3|6449.5|6462.1|6460.3|6418.2|6416.4|0
1643226900000|2022-01-26 19:55:00|6451.2|6449.4|6438.3|6436.5|6451.2|6449.4|6427.9|6426.1|0
1643227200000|2022-01-26 20:00:00|6437.3|6435.5|6355.6|6353.8|6437.3|6435.5|6339.1|6337.3|0
1643227500000|2022-01-26 20:05:00|6354.7|6352.9|6297.6|6295.8|6359.6|6357.8|6297.4|6295.6|0
1643227800000|2022-01-26 20:10:00|6297.5|6295.7|6343.9|6342.1|6361.8|6360|6297|6295.2|0
1643228100000|2022-01-26 20:15:00|6344.2|6342.4|6331.2|6329.4|6360.3|6358.5|6325.5|6323.7|0
1643228400000|2022-01-26 20:20:00|6333.6|6331.8|6323.7|6321.9|6341.9|6340.1|6298.9|6297.1|0
1643228700000|2022-01-26 20:25:00|6323.2|6321.4|6394.5|6392.7|6398.1|6396.3|6311.9|6310.1|0
1643229000000|2022-01-26 20:30:00|6394|6392.2|6353.7|6351.9|6406.5|6404.7|6349.9|6348.1|0
1643229300000|2022-01-26 20:35:00|6353.3|6351.5|6355.9|6354.1|6371.5|6369.7|6333.6|6331.8|0
1643229600000|2022-01-26 20:40:00|6356.7|6354.9|6371.1|6369.3|6395.9|6394.1|6340.6|6338.8|0
1643229900000|2022-01-26 20:45:00|6371.4|6369.6|6365.5|6363.7|6389.9|6388.1|6347.5|6345.7|0
1643230200000|2022-01-26 20:50:00|6365.7|6363.9|6385.3|6383.5|6386.1|6384.3|6334.1|6332.3|0
1643230500000|2022-01-26 20:55:00|6384.7|6382.9|6376.7|6374.9|6389.9|6388.1|6353.5|6351.7|0
1643230800000|2022-01-26 21:00:00|6376.8|6375|6388.4|6385.4|6394.1|6391.1|6374.3|6371.3|0
1643231100000|2022-01-26 21:05:00|6388.6|6385.6|6336.1|6333.1|6391.2|6388.2|6328.7|6325.7|0
1643231400000|2022-01-26 21:10:00|6336.5|6333.5|6334.9|6331.9|6346.2|6343.2|6324.3|6321.3|0
1643231700000|2022-01-26 21:15:00|6334.7|6331.7|6359.4|6356.4|6361.3|6358.3|6332.1|6329.1|0
1643232000000|2022-01-26 21:20:00|6359.2|6356.2|6352.5|6349.5|6359.2|6356.2|6347.6|6344.6|0
1643232300000|2022-01-26 21:25:00|6352.4|6349.4|6357.4|6354.4|6360.4|6357.4|6350.2|6347.2|0
1643232600000|2022-01-26 21:30:00|6357.6|6354.6|6362.6|6359.6|6368.4|6365.4|6357.5|6354.5|0
1643232900000|2022-01-26 21:35:00|6363.1|6360.1|6350.7|6347.7|6363.7|6360.7|6349.4|6346.4|0
1643233200000|2022-01-26 21:40:00|6350.2|6347.2|6369.2|6366.2|6371|6368|6349.9|6346.9|0
1643233500000|2022-01-26 21:45:00|6369.5|6366.5|6390.7|6387.7|6396|6393|6368.5|6365.5|0
1643233800000|2022-01-26 21:50:00|6390.3|6387.3|6387.5|6384.5|6392.9|6389.9|6383|6380|0
1643234100000|2022-01-26 21:55:00|6387.6|6384.6|6389.1|6386.1|6390.3|6387.3|6385.1|6382.1|0
1643234400000|2022-01-26 22:00:00|6389.3|6386.3|6384.8|6381.8|6390.3|6387.3|6383.5|6380.5|0
1643234700000|2022-01-26 22:05:00|6384.3|6381.3|6413|6410|6413.2|6410.2|6383.8|6380.8|0
1643235000000|2022-01-26 22:10:00|6412.7|6409.7|6420.9|6417.9|6422.2|6419.2|6410.1|6407.1|0
1643235300000|2022-01-26 22:15:00|6420.7|6417.7|6426.4|6423.4|6429|6426|6418.9|6415.9|0
1643235600000|2022-01-26 22:20:00|6426.2|6423.2|6428.6|6425.6|6432.8|6429.8|6424.3|6421.3|0
1643235900000|2022-01-26 22:25:00|6428.8|6425.8|6429.8|6426.8|6431.8|6428.8|6425|6422|0
1643236200000|2022-01-26 22:30:00|6430.2|6427.2|6428.9|6425.9|6435.5|6432.5|6428.3|6425.3|0
1643236500000|2022-01-26 22:35:00|6429.1|6426.1|6454.4|6451.4|6454.4|6451.4|6428.6|6425.6|0
1643236800000|2022-01-26 22:40:00|6454.6|6451.6|6460.4|6457.4|6466.4|6463.4|6449.4|6446.4|0
1643237100000|2022-01-26 22:45:00|6462.1|6459.1|6451.9|6448.9|6464.7|6461.7|6451.6|6448.6|0
1643237400000|2022-01-26 22:50:00|6452.1|6449.1|6439.3|6436.3|6452.3|6449.3|6438.2|6435.2|0
1643237700000|2022-01-26 22:55:00|6439.4|6436.4|6422|6419|6442.2|6439.2|6422|6419|0
1643238000000|2022-01-26 23:00:00|6422.3|6419.3|6433|6430|6433.9|6430.9|6420.1|6417.1|0
1643238300000|2022-01-26 23:05:00|6433.3|6430.3|6442.3|6439.3|6442.6|6439.6|6428.8|6425.8|0
1643238600000|2022-01-26 23:10:00|6442.6|6439.6|6446.6|6443.6|6447.7|6444.7|6442.6|6439.6|0
1643238900000|2022-01-26 23:15:00|6447|6444|6450|6447|6450.6|6447.6|6445.9|6442.9|0
1643239200000|2022-01-26 23:20:00|6450.6|6447.6|6449.2|6446.2|6452.5|6449.5|6449.1|6446.1|0
1643239500000|2022-01-26 23:25:00|6449.1|6446.1|6449.2|6446.2|6451|6448|6447.2|6444.2|0
1643239800000|2022-01-26 23:30:00|6449.4|6446.4|6455.8|6452.8|6457.2|6454.2|6449.2|6446.2|0
1643240100000|2022-01-26 23:35:00|6455.7|6452.7|6454.1|6451.1|6457.8|6454.8|6453.5|6450.5|0
1643240400000|2022-01-26 23:40:00|6454.4|6451.4|6454.7|6451.7|6456|6453|6452.7|6449.7|0
1643240700000|2022-01-26 23:45:00|6454.3|6451.3|6454.9|6451.9|6456.9|6453.9|6453.6|6450.6|0
1643241000000|2022-01-26 23:50:00|6454.8|6451.8|6453.4|6450.4|6455.1|6452.1|6452.8|6449.8|0
1643241300000|2022-01-26 23:55:00|6453.1|6450.1|6451.8|6448.8|6453.9|6450.9|6451.2|6448.2|0
1643241600000|2022-01-27 00:00:00|6451.6|6448.6|6448.9|6445.9|6451.9|6448.9|6448.8|6445.8|0
1643241900000|2022-01-27 00:05:00|6448.8|6445.8|6445.1|6442.1|6449.8|6446.8|6444|6441|0
1643242200000|2022-01-27 00:10:00|6444.9|6441.9|6438.2|6435.2|6444.9|6441.9|6437.7|6434.7|0
1643242500000|2022-01-27 00:15:00|6438.6|6435.6|6431|6428|6440.8|6437.8|6430.8|6427.8|0
1643242800000|2022-01-27 00:20:00|6430.2|6427.2|6432|6429|6432.4|6429.4|6426.8|6423.8|0
1643243100000|2022-01-27 00:25:00|6432.6|6429.6|6429.1|6426.1|6433.7|6430.7|6428.9|6425.9|0
1643243400000|2022-01-27 00:30:00|6428.7|6425.7|6429.6|6426.6|6430.7|6427.7|6427.7|6424.7|0
1643243700000|2022-01-27 00:35:00|6429.5|6426.5|6427.4|6424.4|6430.1|6427.1|6425.9|6422.9|0
1643244000000|2022-01-27 00:40:00|6427.6|6424.6|6425.3|6422.3|6429|6426|6425|6422|0
1643244300000|2022-01-27 00:45:00|6425.5|6422.5|6423|6420|6425.8|6422.8|6422.8|6419.8|0
1643244600000|2022-01-27 00:50:00|6422.8|6419.8|6422|6419|6430.3|6427.3|6422|6419|0
1643244900000|2022-01-27 00:55:00|6421.9|6418.9|6413.8|6408.8|6422.4|6419.4|6411.5|6408.5|0
1643245200000|2022-01-27 01:00:00|6414|6409|6397.2|6392.2|6417.7|6412.7|6393.3|6388.3|0
1643245500000|2022-01-27 01:05:00|6396.5|6391.5|6383.1|6378.1|6400.6|6395.6|6375.9|6370.9|0
1643245800000|2022-01-27 01:10:00|6383.3|6378.3|6383.4|6378.4|6393.2|6388.2|6380.7|6375.7|0
1643246100000|2022-01-27 01:15:00|6383.8|6378.8|6361.8|6356.8|6387.2|6382.2|6352.9|6347.9|0
1643246400000|2022-01-27 01:20:00|6362.2|6357.2|6367|6362|6368.4|6363.4|6351.4|6346.4|0
1643246700000|2022-01-27 01:25:00|6367.3|6362.3|6363.9|6358.9|6373.8|6368.8|6363.6|6358.6|0
1643247000000|2022-01-27 01:30:00|6364|6359|6372|6367|6373.2|6368.2|6358.4|6353.4|0
1643247300000|2022-01-27 01:35:00|6371.9|6366.9|6364.3|6359.3|6377.8|6372.8|6363.9|6358.9|0
1643247600000|2022-01-27 01:40:00|6364.4|6359.4|6362.1|6357.1|6369.3|6364.3|6354.6|6349.6|0
1643247900000|2022-01-27 01:45:00|6362.2|6357.2|6357.4|6352.4|6364.5|6359.5|6353.2|6348.2|0
1643248200000|2022-01-27 01:50:00|6357.8|6352.8|6355.7|6350.7|6364.2|6359.2|6351.8|6346.8|0
1643248500000|2022-01-27 01:55:00|6355.8|6350.8|6341.7|6336.7|6356.5|6351.5|6335.7|6330.7|0
1643248800000|2022-01-27 02:00:00|6341.8|6336.8|6324.9|6319.9|6341.8|6336.8|6315.1|6310.1|0
1643249100000|2022-01-27 02:05:00|6325|6320|6306.1|6301.1|6328.8|6323.8|6304.7|6299.7|0
1643249400000|2022-01-27 02:10:00|6306|6301|6311.6|6306.6|6316.3|6311.3|6306|6301|0
1643249700000|2022-01-27 02:15:00|6311.5|6306.5|6310.1|6305.1|6314.3|6309.3|6307.3|6302.3|0
1643250000000|2022-01-27 02:20:00|6310.2|6305.2|6313|6308|6314.1|6309.1|6308.9|6303.9|0
1643250300000|2022-01-27 02:25:00|6313.1|6308.1|6301.3|6296.3|6314.4|6309.4|6297.7|6292.7|0
1643250600000|2022-01-27 02:30:00|6301.2|6296.2|6300.8|6295.8|6307.2|6302.2|6299.3|6294.3|0
1643250900000|2022-01-27 02:35:00|6300.7|6295.7|6322.4|6317.4|6324.5|6319.5|6299.9|6294.9|0
1643251200000|2022-01-27 02:40:00|6322.2|6317.2|6318.7|6313.7|6325.7|6320.7|6317.5|6312.5|0
1643251500000|2022-01-27 02:45:00|6319.5|6314.5|6331.2|6326.2|6335|6330|6319.5|6314.5|0
1643251800000|2022-01-27 02:50:00|6331.1|6326.1|6325.9|6320.9|6334|6329|6323.4|6318.4|0
1643252100000|2022-01-27 02:55:00|6326.4|6321.4|6317.8|6312.8|6326.5|6321.5|6315.9|6310.9|0
1643252400000|2022-01-27 03:00:00|6317.3|6312.3|6304.5|6299.5|6323.2|6318.2|6301.3|6296.3|0
1643252700000|2022-01-27 03:05:00|6304.7|6299.7|6315.5|6310.5|6317.1|6312.1|6301.7|6296.7|0
1643253000000|2022-01-27 03:10:00|6315.4|6310.4|6311.1|6306.1|6316.5|6311.5|6310.3|6305.3|0
1643253300000|2022-01-27 03:15:00|6311.2|6306.2|6329.5|6324.5|6330.7|6325.7|6309.8|6304.8|0
1643253600000|2022-01-27 03:20:00|6329.7|6324.7|6326.7|6321.7|6338.2|6333.2|6326.3|6321.3|0
1643253900000|2022-01-27 03:25:00|6326.5|6321.5|6325.6|6320.6|6327.5|6322.5|6322.2|6317.2|0
1643254200000|2022-01-27 03:30:00|6325.7|6320.7|6326.7|6321.7|6334.1|6329.1|6323.1|6318.1|0
1643254500000|2022-01-27 03:35:00|6326.4|6321.4|6310|6305|6327.1|6322.1|6305.6|6300.6|0
1643254800000|2022-01-27 03:40:00|6309.7|6304.7|6288.9|6283.9|6310.2|6305.2|6279.8|6274.8|0
1643255100000|2022-01-27 03:45:00|6289.1|6284.1|6286|6281|6292.6|6287.6|6275.1|6270.1|0
1643255400000|2022-01-27 03:50:00|6286.2|6281.2|6290.4|6285.4|6297.8|6292.8|6285|6280|0
1643255700000|2022-01-27 03:55:00|6290.3|6285.3|6292.8|6287.8|6294.6|6289.6|6281|6276|0
1643256000000|2022-01-27 04:00:00|6291.9|6286.9|6291.2|6286.2|6297.7|6292.7|6288.5|6283.5|0
1643256300000|2022-01-27 04:05:00|6291.1|6286.1|6292.4|6287.4|6294.5|6289.5|6288.4|6283.4|0
1643256600000|2022-01-27 04:10:00|6292.3|6287.3|6295|6290|6296.8|6291.8|6288.7|6283.7|0
1643256900000|2022-01-27 04:15:00|6294.8|6289.8|6307.3|6302.3|6307.7|6302.7|6288.6|6283.6|0
1643257200000|2022-01-27 04:20:00|6306.6|6301.6|6304|6299|6309|6304|6301.9|6296.9|0
1643257500000|2022-01-27 04:25:00|6303.1|6298.1|6312|6307|6315.4|6310.4|6302.2|6297.2|0
1643257800000|2022-01-27 04:30:00|6312.4|6307.4|6316.4|6311.4|6319.9|6314.9|6310.7|6305.7|0
1643258100000|2022-01-27 04:35:00|6316.3|6311.3|6316.2|6311.2|6318.5|6313.5|6313.9|6308.9|0
1643258400000|2022-01-27 04:40:00|6315.9|6310.9|6309.5|6304.5|6317|6312|6307.6|6302.6|0
1643258700000|2022-01-27 04:45:00|6309.8|6304.8|6309.9|6304.9|6312.2|6307.2|6307.8|6302.8|0
1643259000000|2022-01-27 04:50:00|6310|6305|6312.5|6307.5|6315.4|6310.4|6309.2|6304.2|0
1643259300000|2022-01-27 04:55:00|6312.8|6307.8|6314.1|6309.1|6315.3|6310.3|6311.1|6306.1|0
1643259600000|2022-01-27 05:00:00|6314|6309|6330.4|6325.4|6330.5|6325.5|6311.8|6306.8|0
1643259900000|2022-01-27 05:05:00|6330.5|6325.5|6320.3|6315.3|6332.2|6327.2|6319.4|6314.4|0
1643260200000|2022-01-27 05:10:00|6320.5|6315.5|6310.3|6305.3|6321.4|6316.4|6309.9|6304.9|0
1643260500000|2022-01-27 05:15:00|6310.2|6305.2|6291|6286|6311.4|6306.4|6289.9|6284.9|0
1643260800000|2022-01-27 05:20:00|6290.9|6285.9|6289.8|6284.8|6295.6|6290.6|6289.3|6284.3|0
1643261100000|2022-01-27 05:25:00|6290|6285|6300.2|6295.2|6303.1|6298.1|6288.9|6283.9|0
1643261400000|2022-01-27 05:30:00|6299.9|6294.9|6312.3|6307.3|6315.9|6310.9|6299.1|6294.1|0
1643261700000|2022-01-27 05:35:00|6312.5|6307.5|6313.5|6308.5|6317.1|6312.1|6308.7|6303.7|0
1643262000000|2022-01-27 05:40:00|6313.6|6308.6|6316.8|6311.8|6319.4|6314.4|6306.2|6301.2|0
1643262300000|2022-01-27 05:45:00|6316.9|6311.9|6313.3|6308.3|6316.9|6311.9|6308.8|6303.8|0
1643262600000|2022-01-27 05:50:00|6313.2|6308.2|6308.2|6303.2|6315.8|6310.8|6303.3|6298.3|0
1643262900000|2022-01-27 05:55:00|6308.1|6303.1|6310.3|6305.3|6312.7|6307.7|6304|6299|0
1643263200000|2022-01-27 06:00:00|6310.5|6305.5|6308.9|6303.9|6317.4|6312.4|6304.5|6299.5|0
1643263500000|2022-01-27 06:05:00|6308.8|6303.8|6321|6316|6321.4|6316.4|6304.3|6299.3|0
1643263800000|2022-01-27 06:10:00|6321.1|6316.1|6325.5|6320.5|6331.5|6326.5|6321|6316|0
1643264100000|2022-01-27 06:15:00|6326.1|6321.1|6318.4|6313.4|6327|6322|6316.3|6311.3|0
1643264400000|2022-01-27 06:20:00|6318.3|6313.3|6308.9|6303.9|6320.9|6315.9|6308|6303|0
1643264700000|2022-01-27 06:25:00|6308.2|6303.2|6303.3|6298.3|6310.9|6305.9|6296.9|6291.9|0
1643265000000|2022-01-27 06:30:00|6303.1|6298.1|6297.5|6292.5|6303.6|6298.6|6293.7|6288.7|0
1643265300000|2022-01-27 06:35:00|6297.4|6292.4|6302.2|6297.2|6306.9|6301.9|6293.7|6288.7|0
1643265600000|2022-01-27 06:40:00|6302.1|6297.1|6299.6|6294.6|6305.9|6300.9|6294.8|6289.8|0
1643265900000|2022-01-27 06:45:00|6299.7|6294.7|6287.9|6282.9|6300.6|6295.6|6287.8|6282.8|0
1643266200000|2022-01-27 06:50:00|6288|6283|6301.5|6296.5|6302|6297|6288|6283|0
1643266500000|2022-01-27 06:55:00|6302.1|6297.1|6285.8|6280.8|6303.1|6298.1|6280.3|6275.3|0
1643266800000|2022-01-27 07:00:00|6285.9|6280.9|6294.6|6289.6|6294.8|6289.8|6283.5|6278.5|0
1643267100000|2022-01-27 07:05:00|6294.5|6289.5|6286.2|6281.2|6301.2|6296.2|6285.8|6280.8|0
1643267400000|2022-01-27 07:10:00|6286.3|6281.3|6300.8|6295.8|6308.7|6303.7|6284.4|6279.4|0
1643267700000|2022-01-27 07:15:00|6300.9|6295.9|6304.5|6299.5|6309.8|6304.8|6298.4|6293.4|0
1643268000000|2022-01-27 07:20:00|6304.4|6299.4|6297.6|6292.6|6307.6|6302.6|6297.4|6292.4|0
1643268300000|2022-01-27 07:25:00|6297.5|6292.5|6302.4|6297.4|6310.1|6305.1|6293.1|6288.1|0
1643268600000|2022-01-27 07:30:00|6302.6|6297.6|6310.2|6305.2|6320.4|6315.4|6299|6294|0
1643268900000|2022-01-27 07:35:00|6310.3|6305.3|6316|6311|6318.5|6313.5|6308.6|6303.6|0
1643269200000|2022-01-27 07:40:00|6316.2|6311.2|6322.7|6317.7|6323.7|6318.7|6316.2|6311.2|0
1643269500000|2022-01-27 07:45:00|6322.9|6317.9|6315.8|6310.8|6325.8|6320.8|6309.3|6304.3|0
1643269800000|2022-01-27 07:50:00|6315.7|6310.7|6321.9|6316.9|6322.7|6317.7|6312.9|6307.9|0
1643270100000|2022-01-27 07:55:00|6321.8|6316.8|6307.1|6302.1|6323.8|6318.8|6304.2|6299.2|0
1643270400000|2022-01-27 08:00:00|6307.4|6302.4|6319.5|6314.5|6322.1|6317.1|6306.5|6301.5|0
1643270700000|2022-01-27 08:05:00|6319.3|6314.3|6316.9|6311.9|6327.2|6322.2|6312.8|6307.8|0
1643271000000|2022-01-27 08:10:00|6317.2|6312.2|6346.7|6341.7|6349.1|6344.1|6312.6|6307.6|0
1643271300000|2022-01-27 08:15:00|6346.6|6341.6|6373.8|6368.8|6374.4|6369.4|6342.4|6337.4|0
1643271600000|2022-01-27 08:20:00|6374.1|6369.1|6361.7|6356.7|6379.4|6374.4|6359.2|6354.2|0
1643271900000|2022-01-27 08:25:00|6361.8|6356.8|6358.4|6353.4|6362.9|6357.9|6352.2|6347.2|0
1643272200000|2022-01-27 08:30:00|6358.9|6353.9|6350.6|6345.6|6360.6|6355.6|6343|6338|0
1643272500000|2022-01-27 08:35:00|6350.2|6345.2|6350.4|6345.4|6361.7|6356.7|6348.4|6343.4|0
1643272800000|2022-01-27 08:40:00|6350.7|6345.7|6362.7|6357.7|6364.3|6359.3|6350|6345|0
1643273100000|2022-01-27 08:45:00|6362.6|6357.6|6362.3|6357.3|6377.6|6372.6|6356.2|6351.2|0
1643273400000|2022-01-27 08:50:00|6362.7|6357.7|6370.5|6365.5|6371.1|6366.1|6361.5|6356.5|0
1643273700000|2022-01-27 08:55:00|6370.4|6365.4|6376.7|6371.7|6377.5|6372.5|6368.9|6363.9|0
1643274000000|2022-01-27 09:00:00|6376.4|6371.4|6393.3|6390.3|6422.5|6419.5|6374.6|6369.6|0
1643274300000|2022-01-27 09:05:00|6392.1|6389.1|6381.7|6378.7|6395.6|6392.6|6381.3|6378.3|0
1643274600000|2022-01-27 09:10:00|6381.6|6378.6|6385.7|6382.7|6390.1|6387.1|6374.4|6371.4|0
1643274900000|2022-01-27 09:15:00|6385.6|6382.6|6388.5|6385.5|6389.3|6386.3|6380.2|6377.2|0
1643275200000|2022-01-27 09:20:00|6388.6|6385.6|6400|6397|6400.3|6397.3|6384|6381|0
1643275500000|2022-01-27 09:25:00|6399.9|6396.9|6406.9|6403.9|6412.7|6409.7|6399.6|6396.6|0
1643275800000|2022-01-27 09:30:00|6405.9|6402.9|6399.6|6396.6|6407.3|6404.3|6398.3|6395.3|0
1643276100000|2022-01-27 09:35:00|6399.3|6396.3|6403.9|6400.9|6405.5|6402.5|6398.3|6395.3|0
1643276400000|2022-01-27 09:40:00|6403.7|6400.7|6409.9|6406.9|6411.8|6408.8|6402.2|6399.2|0
1643276700000|2022-01-27 09:45:00|6409|6406|6426.3|6423.3|6427.5|6424.5|6408.6|6405.6|0
1643277000000|2022-01-27 09:50:00|6426.6|6423.6|6439.1|6436.1|6440.1|6437.1|6421.3|6418.3|0
1643277300000|2022-01-27 09:55:00|6439.2|6436.2|6425.9|6422.9|6439.2|6436.2|6425.9|6422.9|0
1643277600000|2022-01-27 10:00:00|6427.2|6424.2|6438|6435|6441.6|6438.6|6425|6422|0
1643277900000|2022-01-27 10:05:00|6437.8|6434.8|6435.1|6432.1|6443.9|6440.9|6434.1|6431.1|0
1643278200000|2022-01-27 10:10:00|6435|6432|6422|6419|6445.3|6442.3|6421|6418|0
1643278500000|2022-01-27 10:15:00|6422.4|6419.4|6415.8|6412.8|6431.9|6428.9|6414.7|6411.7|0
1643278800000|2022-01-27 10:20:00|6415.5|6412.5|6419.3|6416.3|6426.7|6423.7|6413.7|6410.7|0
1643279100000|2022-01-27 10:25:00|6419.2|6416.2|6426.1|6423.1|6428.4|6425.4|6418.6|6415.6|0
1643279400000|2022-01-27 10:30:00|6426.4|6423.4|6419.4|6416.4|6426.4|6423.4|6416.7|6413.7|0
1643279700000|2022-01-27 10:35:00|6419.5|6416.5|6427.5|6424.5|6429.8|6426.8|6417|6414|0
1643280000000|2022-01-27 10:40:00|6427.6|6424.6|6418.2|6415.2|6438|6435|6417.9|6414.9|0
1643280300000|2022-01-27 10:45:00|6418.3|6415.3|6411.3|6408.3|6432.5|6429.5|6410.9|6407.9|0
1643280600000|2022-01-27 10:50:00|6410.5|6407.5|6389.3|6386.3|6410.7|6407.7|6389.3|6386.3|0
1643280900000|2022-01-27 10:55:00|6389.1|6386.1|6378.5|6375.5|6396.7|6393.7|6371.9|6368.9|0
1643281200000|2022-01-27 11:00:00|6379|6376|6391.6|6388.6|6396.6|6393.6|6377.6|6374.6|0
1643281500000|2022-01-27 11:05:00|6391.7|6388.7|6391.5|6388.5|6408.2|6405.2|6390.4|6387.4|0
1643281800000|2022-01-27 11:10:00|6394.4|6391.4|6401.4|6398.4|6411.6|6408.6|6391.3|6388.3|0
1643282100000|2022-01-27 11:15:00|6399.8|6396.8|6402.7|6399.7|6408.3|6405.3|6399.8|6396.8|0
1643282400000|2022-01-27 11:20:00|6404.2|6401.2|6399.6|6396.6|6411.1|6408.1|6396.4|6393.4|0
1643282700000|2022-01-27 11:25:00|6400.6|6397.6|6415.4|6412.4|6417.4|6414.4|6398.7|6395.7|0
1643283000000|2022-01-27 11:30:00|6415.2|6412.2|6412.2|6409.2|6424.9|6421.9|6409.8|6406.8|0
1643283300000|2022-01-27 11:35:00|6412.5|6409.5|6401.6|6398.6|6416.9|6413.9|6399.5|6396.5|0
1643283600000|2022-01-27 11:40:00|6410.5|6407.5|6403.8|6400.8|6418.4|6415.4|6399.9|6396.9|0
1643283900000|2022-01-27 11:45:00|6403.4|6400.4|6404.3|6401.3|6416.6|6413.6|6396|6393|0
1643284200000|2022-01-27 11:50:00|6404.4|6401.4|6414.2|6411.2|6426.1|6423.1|6404.4|6401.4|0
1643284500000|2022-01-27 11:55:00|6414|6411|6424.8|6421.8|6430.9|6427.9|6412.9|6409.9|0
1643284800000|2022-01-27 12:00:00|6423.3|6420.3|6416.4|6413.4|6430.4|6427.4|6414.9|6411.9|0
1643285100000|2022-01-27 12:05:00|6415.8|6412.8|6416|6413|6416.1|6413.1|6412.1|6409.1|0
1643285400000|2022-01-27 12:10:00|6416.2|6413.2|6433.6|6430.6|6434.2|6431.2|6416.2|6413.2|0
1643285700000|2022-01-27 12:15:00|6434.8|6431.8|6423.4|6420.4|6435.6|6432.6|6423.4|6420.4|0
1643286000000|2022-01-27 12:20:00|6423|6420|6411.6|6408.6|6425.1|6422.1|6411.5|6408.5|0
1643286300000|2022-01-27 12:25:00|6411.4|6408.4|6415.4|6412.4|6416.8|6413.8|6409.6|6406.6|0
1643286600000|2022-01-27 12:30:00|6415.1|6412.1|6406.9|6403.9|6417.9|6414.9|6405.6|6402.6|0
1643286900000|2022-01-27 12:35:00|6406.7|6403.7|6410.9|6407.9|6414.4|6411.4|6404.5|6401.5|0
1643287200000|2022-01-27 12:40:00|6410.4|6407.4|6412.7|6409.7|6415.4|6412.4|6410.2|6407.2|0
1643287500000|2022-01-27 12:45:00|6412.5|6409.5|6422.2|6419.2|6425|6422|6412.5|6409.5|0
1643287800000|2022-01-27 12:50:00|6421.5|6418.5|6435.3|6432.3|6438.1|6435.1|6420.4|6417.4|0
1643288100000|2022-01-27 12:55:00|6435.5|6432.5|6430.8|6427.8|6440.2|6437.2|6430.5|6427.5|0
1643288400000|2022-01-27 13:00:00|6431.5|6428.5|6428.7|6425.7|6435.6|6432.6|6426.9|6423.9|0
1643288700000|2022-01-27 13:05:00|6429|6426|6443.4|6440.4|6443.5|6440.5|6429|6426|0
1643289000000|2022-01-27 13:10:00|6443.7|6440.7|6440.8|6437.8|6444.4|6441.4|6440.7|6437.7|0
1643289300000|2022-01-27 13:15:00|6440.9|6437.9|6444.2|6441.2|6444.4|6441.4|6439.4|6436.4|0
1643289600000|2022-01-27 13:20:00|6444.6|6441.6|6443.8|6440.8|6445.8|6442.8|6441.4|6438.4|0
1643289900000|2022-01-27 13:25:00|6444.3|6441.3|6444.7|6441.7|6448.6|6445.6|6443.9|6440.9|0
1643290200000|2022-01-27 13:30:00|6444.9|6441.9|6439.1|6436.1|6449.3|6446.3|6436.7|6433.7|0
1643290500000|2022-01-27 13:35:00|6438.9|6435.9|6436.5|6433.5|6439.1|6436.1|6426.4|6423.4|0
1643290800000|2022-01-27 13:40:00|6436.4|6433.4|6448.7|6445.7|6450.3|6447.3|6435.6|6432.6|0
1643291100000|2022-01-27 13:45:00|6448.6|6445.6|6456.1|6453.1|6456.1|6453.1|6448.4|6445.4|0
1643291400000|2022-01-27 13:50:00|6456.2|6453.2|6465.8|6462.8|6466.1|6463.1|6454.8|6451.8|0
1643291700000|2022-01-27 13:55:00|6465.7|6462.7|6464.9|6461.9|6465.7|6462.7|6462.5|6459.5|0
1643292000000|2022-01-27 14:00:00|6464.5|6461.5|6477.8|6474.8|6478|6475|6463.9|6460.9|0
1643292300000|2022-01-27 14:05:00|6477.7|6474.7|6477|6474|6481.2|6478.2|6476.1|6473.1|0
1643292600000|2022-01-27 14:10:00|6477.2|6474.2|6479|6476|6479.8|6476.8|6474.9|6471.9|0
1643292900000|2022-01-27 14:15:00|6478.7|6475.7|6477.2|6474.2|6480|6477|6475.6|6472.6|0
1643293200000|2022-01-27 14:20:00|6477.5|6474.5|6470.9|6467.9|6478.2|6475.2|6469.4|6466.4|0
1643293500000|2022-01-27 14:25:00|6476.7|6473.7|6471.9|6468.9|6482.7|6479.7|6467.8|6464.8|0
1643293800000|2022-01-27 14:30:00|6474.1|6471.1|6416.7|6414.9|6477.8|6474.8|6414.8|6413|0
1643294100000|2022-01-27 14:35:00|6415.3|6413.5|6394.2|6392.4|6426.1|6424.3|6382.9|6381.1|0
1643294400000|2022-01-27 14:40:00|6394.7|6392.9|6428.7|6426.9|6432.8|6431|6394|6392.2|0
1643294700000|2022-01-27 14:45:00|6428.6|6426.8|6457.2|6455.4|6464.5|6462.7|6417.8|6416|0
1643295000000|2022-01-27 14:50:00|6457.1|6455.3|6472.3|6470.5|6478.4|6476.6|6441.5|6439.7|0
1643295300000|2022-01-27 14:55:00|6472.1|6470.3|6451.8|6450|6483.5|6481.7|6434.5|6432.7|0
1643295600000|2022-01-27 15:00:00|6453.4|6451.6|6470.3|6468.5|6470.3|6468.5|6418.8|6417|0
1643295900000|2022-01-27 15:05:00|6469.6|6467.8|6474.1|6472.3|6483.6|6481.8|6460.7|6458.9|0
1643296200000|2022-01-27 15:10:00|6474.5|6472.7|6493.1|6491.3|6495.5|6493.7|6462.7|6460.9|0
1643296500000|2022-01-27 15:15:00|6493|6491.2|6455.5|6453.7|6495.7|6493.9|6453.2|6451.4|0
1643296800000|2022-01-27 15:20:00|6455.7|6453.9|6440.9|6439.1|6465.4|6463.6|6439.8|6438|0
1643297100000|2022-01-27 15:25:00|6442.6|6440.8|6406.9|6405.1|6448.9|6447.1|6406.9|6405.1|0
1643297400000|2022-01-27 15:30:00|6407|6405.2|6397|6395.2|6411.5|6409.7|6377.2|6375.4|0
1643297700000|2022-01-27 15:35:00|6396.1|6394.3|6358.2|6356.4|6396.6|6394.8|6355.6|6353.8|0
1643298000000|2022-01-27 15:40:00|6361.7|6359.9|6391.8|6390|6394.1|6392.3|6360.5|6358.7|0
1643298300000|2022-01-27 15:45:00|6392.9|6391.1|6375.9|6374.1|6401.1|6399.3|6366.5|6364.7|0
1643298600000|2022-01-27 15:50:00|6374.5|6372.7|6377.2|6375.4|6385.1|6383.3|6365.2|6363.4|0
1643298900000|2022-01-27 15:55:00|6377.1|6375.3|6408.3|6406.5|6416.8|6415|6377.1|6375.3|0
1643299200000|2022-01-27 16:00:00|6408|6406.2|6426.7|6424.9|6438.1|6436.3|6408|6406.2|0
1643299500000|2022-01-27 16:05:00|6425.8|6424|6408.6|6406.8|6438.5|6436.7|6401.7|6399.9|0
1643299800000|2022-01-27 16:10:00|6411.1|6409.3|6436|6434.2|6438.4|6436.6|6408.8|6407|0
1643300100000|2022-01-27 16:15:00|6436.8|6435|6418.4|6416.6|6436.8|6435|6405.3|6403.5|0
1643300400000|2022-01-27 16:20:00|6417.8|6416|6412.6|6410.8|6432.4|6430.6|6410.1|6408.3|0
1643300700000|2022-01-27 16:25:00|6412.9|6411.1|6406.9|6405.1|6414.2|6412.4|6391.5|6389.7|0
1643301000000|2022-01-27 16:30:00|6407.1|6405.3|6438.7|6436.9|6439.5|6437.7|6400.1|6398.3|0
1643301300000|2022-01-27 16:35:00|6438.5|6436.7|6427.3|6425.5|6444.2|6442.4|6424.3|6422.5|0
1643301600000|2022-01-27 16:40:00|6426.9|6425.1|6442.4|6440.6|6451.4|6449.6|6426|6424.2|0
1643301900000|2022-01-27 16:45:00|6442.3|6440.5|6429.6|6427.8|6448|6446.2|6428.2|6426.4|0
1643302200000|2022-01-27 16:50:00|6429.7|6427.9|6437.3|6435.5|6440.7|6438.9|6421|6419.2|0
1643302500000|2022-01-27 16:55:00|6437.7|6435.9|6424.2|6422.4|6439.7|6437.9|6421.3|6419.5|0
1643302800000|2022-01-27 17:00:00|6424.3|6422.5|6422.5|6420.7|6425.8|6424|6406.6|6404.8|0
1643303100000|2022-01-27 17:05:00|6421.2|6419.4|6398.1|6396.3|6421.2|6419.4|6391.7|6389.9|0
1643303400000|2022-01-27 17:10:00|6400.9|6399.1|6394.1|6392.3|6401.9|6400.1|6382|6380.2|0
1643303700000|2022-01-27 17:15:00|6394.5|6392.7|6368|6366.2|6394.5|6392.7|6361.1|6359.3|0
1643304000000|2022-01-27 17:20:00|6367.7|6365.9|6360|6358.2|6368.6|6366.8|6354.7|6352.9|0
1643304300000|2022-01-27 17:25:00|6360.2|6358.4|6360.3|6358.5|6373|6371.2|6353.8|6352|0
1643304600000|2022-01-27 17:30:00|6359.6|6357.8|6352.5|6350.7|6366.2|6364.4|6344.4|6342.6|0
1643304900000|2022-01-27 17:35:00|6352.9|6351.1|6349.9|6348.1|6356.6|6354.8|6337.3|6335.5|0
1643305200000|2022-01-27 17:40:00|6348.7|6346.9|6348.8|6347|6359.6|6357.8|6341.9|6340.1|0
1643305500000|2022-01-27 17:45:00|6348.2|6346.4|6336.2|6334.4|6348.2|6346.4|6330.7|6328.9|0
1643305800000|2022-01-27 17:50:00|6337.4|6335.6|6356.4|6354.6|6358.4|6356.6|6337.4|6335.6|0
1643306100000|2022-01-27 17:55:00|6355|6353.2|6359.8|6358|6375.2|6373.4|6354.6|6352.8|0
1643306400000|2022-01-27 18:00:00|6358.3|6356.5|6340.3|6338.5|6371.9|6370.1|6338.1|6336.3|0
1643306700000|2022-01-27 18:05:00|6338.8|6337|6329.5|6327.7|6341|6339.2|6319.2|6317.4|0
1643307000000|2022-01-27 18:10:00|6330.5|6328.7|6324.4|6322.6|6331.7|6329.9|6313|6311.2|0
1643307300000|2022-01-27 18:15:00|6322.5|6320.7|6312.3|6310.5|6340.8|6339|6308|6306.2|0
1643307600000|2022-01-27 18:20:00|6313|6311.2|6297.8|6296|6316.8|6315|6294.5|6292.7|0
1643307900000|2022-01-27 18:25:00|6297.7|6295.9|6291.2|6289.4|6308.1|6306.3|6288.3|6286.5|0
1643308200000|2022-01-27 18:30:00|6291.4|6289.6|6311.9|6310.1|6312.8|6311|6290.1|6288.3|0
1643308500000|2022-01-27 18:35:00|6312.3|6310.5|6298.3|6296.5|6329.2|6327.4|6296.4|6294.6|0
1643308800000|2022-01-27 18:40:00|6298|6296.2|6310.1|6308.3|6312.4|6310.6|6290.9|6289.1|0
1643309100000|2022-01-27 18:45:00|6310.2|6308.4|6323.6|6321.8|6326.1|6324.3|6301|6299.2|0
1643309400000|2022-01-27 18:50:00|6323.3|6321.5|6309.9|6308.1|6326.8|6325|6303|6301.2|0
1643309700000|2022-01-27 18:55:00|6309.8|6308|6331.4|6329.6|6343.3|6341.5|6306|6304.2|0
1643310000000|2022-01-27 19:00:00|6330|6328.2|6355.9|6354.1|6364.7|6362.9|6329.8|6328|0
1643310300000|2022-01-27 19:05:00|6355.5|6353.7|6353|6351.2|6369.8|6368|6342.6|6340.8|0
1643310600000|2022-01-27 19:10:00|6350.6|6348.8|6346.7|6344.9|6361.3|6359.5|6346.3|6344.5|0
1643310900000|2022-01-27 19:15:00|6346.5|6344.7|6341.1|6339.3|6349.5|6347.7|6331.5|6329.7|0
1643311200000|2022-01-27 19:20:00|6341.2|6339.4|6311.2|6309.4|6341.3|6339.5|6309.8|6308|0
1643311500000|2022-01-27 19:25:00|6310.8|6309|6310.5|6308.7|6315.9|6314.1|6303.7|6301.9|0
1643311800000|2022-01-27 19:30:00|6310.1|6308.3|6292.6|6290.8|6324.1|6322.3|6286.8|6285|0
1643312100000|2022-01-27 19:35:00|6292.8|6291|6306.2|6304.4|6310.3|6308.5|6291.3|6289.5|0
1643312400000|2022-01-27 19:40:00|6306|6304.2|6320.4|6318.6|6332.3|6330.5|6303.7|6301.9|0
1643312700000|2022-01-27 19:45:00|6322.7|6320.9|6320.1|6318.3|6338.4|6336.6|6308.9|6307.1|0
1643313000000|2022-01-27 19:50:00|6319.4|6317.6|6299.9|6298.1|6319.4|6317.6|6298.7|6296.9|0
1643313300000|2022-01-27 19:55:00|6300.1|6298.3|6310.1|6308.3|6318.4|6316.6|6290.4|6288.6|0
1643313600000|2022-01-27 20:00:00|6310|6308.2|6309.8|6308|6326.2|6324.4|6304.7|6302.9|0
1643313900000|2022-01-27 20:05:00|6309.5|6307.7|6306.4|6304.6|6331.9|6330.1|6303.2|6301.4|0
1643314200000|2022-01-27 20:10:00|6306.1|6304.3|6295.6|6293.8|6310.1|6308.3|6293.2|6291.4|0
1643314500000|2022-01-27 20:15:00|6296.4|6294.6|6297.5|6295.7|6297.7|6295.9|6280.1|6278.3|0
1643314800000|2022-01-27 20:20:00|6298.3|6296.5|6285.6|6283.8|6306|6304.2|6273.5|6271.7|0
1643315100000|2022-01-27 20:25:00|6285.2|6283.4|6293.9|6292.1|6299.6|6297.8|6282|6280.2|0
1643315400000|2022-01-27 20:30:00|6294.1|6292.3|6285.4|6283.6|6306.1|6304.3|6283.1|6281.3|0
1643315700000|2022-01-27 20:35:00|6285.5|6283.7|6283.8|6282|6294|6292.2|6277.2|6275.4|0
1643316000000|2022-01-27 20:40:00|6283.3|6281.5|6311.3|6309.5|6325.5|6323.7|6281|6279.2|0
1643316300000|2022-01-27 20:45:00|6315.5|6313.7|6314.5|6312.7|6336.2|6334.4|6304.6|6302.8|0
1643316600000|2022-01-27 20:50:00|6311.1|6309.3|6291.1|6289.3|6311.1|6309.3|6288.3|6286.5|0
1643316900000|2022-01-27 20:55:00|6292|6290.2|6279.6|6277.8|6296.6|6294.8|6277.7|6275.9|0
1643317200000|2022-01-27 21:00:00|6280.2|6277.2|6266|6263|6284|6281|6264.3|6261.3|0
1643317500000|2022-01-27 21:05:00|6266.2|6263.2|6272.3|6269.3|6273|6270|6266.2|6263.2|0
1643317800000|2022-01-27 21:10:00|6272.2|6269.2|6278.8|6275.8|6279.2|6276.2|6267.8|6264.8|0
1643318100000|2022-01-27 21:15:00|6279|6276|6279.1|6276.1|6279.7|6276.7|6276.6|6273.6|0
1643318400000|2022-01-27 21:20:00|6279.6|6276.6|6273.1|6270.1|6280.1|6277.1|6272.9|6269.9|0
1643318700000|2022-01-27 21:25:00|6273|6270|6270.5|6267.5|6275.1|6272.1|6269.1|6266.1|0
1643319000000|2022-01-27 21:30:00|6274.2|6271.2|6302.1|6299.1|6315.1|6312.1|6267.8|6264.8|0
1643319300000|2022-01-27 21:35:00|6301.8|6298.8|6311.9|6308.9|6311.9|6308.9|6292.7|6289.7|0
1643319600000|2022-01-27 21:40:00|6311.6|6308.6|6329.9|6326.9|6331.7|6328.7|6311.6|6308.6|0
1643319900000|2022-01-27 21:45:00|6329.5|6326.5|6328.3|6325.3|6335.5|6332.5|6327.8|6324.8|0
1643320200000|2022-01-27 21:50:00|6328.4|6325.4|6329.9|6326.9|6331.7|6328.7|6325.2|6322.2|0
1643320500000|2022-01-27 21:55:00|6329.8|6326.8|6339.7|6336.7|6339.7|6336.7|6327.7|6324.7|0
1643320800000|2022-01-27 22:00:00|6339.2|6336.2|6369.4|6366.4|6370.7|6367.7|6339.2|6336.2|0
1643321100000|2022-01-27 22:05:00|6369.1|6366.1|6368.4|6365.4|6377.1|6374.1|6366|6363|0
1643321400000|2022-01-27 22:10:00|6368.9|6365.9|6360|6357|6369.3|6366.3|6359.1|6356.1|0
1643321700000|2022-01-27 22:15:00|6359.8|6356.8|6355.3|6352.3|6361.3|6358.3|6352|6349|0
1643322000000|2022-01-27 22:20:00|6355|6352|6345.6|6342.6|6357.2|6354.2|6340.8|6337.8|0
1643322300000|2022-01-27 22:25:00|6345.7|6342.7|6337|6334|6350.1|6347.1|6337|6334|0
1643322600000|2022-01-27 22:30:00|6337.3|6334.3|6332.6|6329.6|6338|6335|6326.4|6323.4|0
1643322900000|2022-01-27 22:35:00|6332.5|6329.5|6334.4|6331.4|6336.9|6333.9|6332.3|6329.3|0
1643323200000|2022-01-27 22:40:00|6333.8|6330.8|6345.8|6342.8|6345.9|6342.9|6333.6|6330.6|0
1643323500000|2022-01-27 22:45:00|6346|6343|6356.9|6353.9|6357|6354|6345.9|6342.9|0
1643323800000|2022-01-27 22:50:00|6357.1|6354.1|6366|6363|6366.5|6363.5|6356.7|6353.7|0
1643324100000|2022-01-27 22:55:00|6365.9|6362.9|6366.9|6363.9|6367.6|6364.6|6363.8|6360.8|0
1643324400000|2022-01-27 23:00:00|6366.7|6363.7|6363.2|6360.2|6370.9|6367.9|6360.7|6357.7|0
1643324700000|2022-01-27 23:05:00|6363.3|6360.3|6365.7|6362.7|6368.2|6365.2|6362.3|6359.3|0
1643325000000|2022-01-27 23:10:00|6365.6|6362.6|6368.1|6365.1|6371.7|6368.7|6365.4|6362.4|0
1643325300000|2022-01-27 23:15:00|6369.3|6366.3|6357.1|6354.1|6369.3|6366.3|6357|6354|0
1643325600000|2022-01-27 23:20:00|6357|6354|6358.1|6355.1|6359.3|6356.3|6356.3|6353.3|0
1643325900000|2022-01-27 23:25:00|6358|6355|6357|6354|6359.3|6356.3|6356.6|6353.6|0
1643326200000|2022-01-27 23:30:00|6356.9|6353.9|6354.3|6351.3|6356.9|6353.9|6354.3|6351.3|0
1643326500000|2022-01-27 23:35:00|6354.4|6351.4|6357.8|6354.8|6359.2|6356.2|6354|6351|0
1643326800000|2022-01-27 23:40:00|6357.6|6354.6|6351.8|6348.8|6358|6355|6351.5|6348.5|0
1643327100000|2022-01-27 23:45:00|6352.1|6349.1|6351.8|6348.8|6352.9|6349.9|6348.8|6345.8|0
1643327400000|2022-01-27 23:50:00|6351.9|6348.9|6350.7|6347.7|6352.2|6349.2|6348.7|6345.7|0
1643327700000|2022-01-27 23:55:00|6350.9|6347.9|6343.3|6340.3|6351|6348|6342.3|6339.3|0
1643328000000|2022-01-28 00:00:00|6343.1|6340.1|6339.4|6336.4|6343.7|6340.7|6336.3|6333.3|0
1643328300000|2022-01-28 00:05:00|6339.5|6336.5|6334.7|6331.7|6339.6|6336.6|6334.7|6331.7|0
1643328600000|2022-01-28 00:10:00|6335.1|6332.1|6338.1|6335.1|6338.1|6335.1|6333.9|6330.9|0
1643328900000|2022-01-28 00:15:00|6338.3|6335.3|6338.8|6335.8|6340.8|6337.8|6338|6335|0
1643329200000|2022-01-28 00:20:00|6339|6336|6340.4|6337.4|6341.2|6338.2|6338.7|6335.7|0
1643329500000|2022-01-28 00:25:00|6340.3|6337.3|6338.7|6335.7|6340.8|6337.8|6338.5|6335.5|0
1643329800000|2022-01-28 00:30:00|6338.5|6335.5|6331.5|6328.5|6338.8|6335.8|6328.1|6325.1|0
1643330100000|2022-01-28 00:35:00|6331.4|6328.4|6330.2|6327.2|6331.6|6328.6|6327.2|6324.2|0
1643330400000|2022-01-28 00:40:00|6330.3|6327.3|6329.4|6326.4|6330.6|6327.6|6326.9|6323.9|0
1643330700000|2022-01-28 00:45:00|6328.3|6325.3|6335.1|6332.1|6335.5|6332.5|6327.9|6324.9|0
1643331000000|2022-01-28 00:50:00|6335.6|6332.6|6340.6|6337.6|6340.6|6337.6|6334.6|6331.6|0
1643331300000|2022-01-28 00:55:00|6340.4|6337.4|6350.7|6345.7|6351.7|6348.7|6340.4|6337.4|0
1643331600000|2022-01-28 01:00:00|6350.5|6345.5|6364.6|6359.6|6366.7|6361.7|6349.6|6344.6|0
1643331900000|2022-01-28 01:05:00|6364.5|6359.5|6355.8|6350.8|6367.8|6362.8|6354.7|6349.7|0
1643332200000|2022-01-28 01:10:00|6355.7|6350.7|6352.2|6347.2|6363.3|6358.3|6352.2|6347.2|0
1643332500000|2022-01-28 01:15:00|6352.6|6347.6|6358.1|6353.1|6358.4|6353.4|6349.1|6344.1|0
1643332800000|2022-01-28 01:20:00|6358|6353|6355.8|6350.8|6364.3|6359.3|6355.6|6350.6|0
1643333100000|2022-01-28 01:25:00|6355.9|6350.9|6363|6358|6366|6361|6355.8|6350.8|0
1643333400000|2022-01-28 01:30:00|6363.3|6358.3|6347.3|6342.3|6365|6360|6346|6341|0
1643333700000|2022-01-28 01:35:00|6347.8|6342.8|6346.8|6341.8|6352.4|6347.4|6344.6|6339.6|0
1643334000000|2022-01-28 01:40:00|6346.7|6341.7|6352.7|6347.7|6354.6|6349.6|6341.3|6336.3|0
1643334300000|2022-01-28 01:45:00|6352.8|6347.8|6341.6|6336.6|6357.4|6352.4|6338.1|6333.1|0
1643334600000|2022-01-28 01:50:00|6341.4|6336.4|6336.5|6331.5|6346.4|6341.4|6334.7|6329.7|0
1643334900000|2022-01-28 01:55:00|6337.4|6332.4|6347.1|6342.1|6349.5|6344.5|6337.4|6332.4|0
1643335200000|2022-01-28 02:00:00|6347.2|6342.2|6349.7|6344.7|6354.5|6349.5|6340.8|6335.8|0
1643335500000|2022-01-28 02:05:00|6349.6|6344.6|6347.9|6342.9|6351.6|6346.6|6346.2|6341.2|0
1643335800000|2022-01-28 02:10:00|6348.1|6343.1|6344|6339|6352.9|6347.9|6341.9|6336.9|0
1643336100000|2022-01-28 02:15:00|6344.4|6339.4|6338.1|6333.1|6346.3|6341.3|6337.9|6332.9|0
1643336400000|2022-01-28 02:20:00|6338.3|6333.3|6349.6|6344.6|6352|6347|6337.7|6332.7|0
1643336700000|2022-01-28 02:25:00|6349|6344|6359.2|6354.2|6363.3|6358.3|6347.2|6342.2|0
1643337000000|2022-01-28 02:30:00|6359.3|6354.3|6360.4|6355.4|6365.1|6360.1|6357.8|6352.8|0
1643337300000|2022-01-28 02:35:00|6360.5|6355.5|6363.7|6358.7|6366.5|6361.5|6355.9|6350.9|0
1643337600000|2022-01-28 02:40:00|6363.6|6358.6|6365.1|6360.1|6365.6|6360.6|6360.8|6355.8|0
1643337900000|2022-01-28 02:45:00|6365.2|6360.2|6375.6|6370.6|6375.8|6370.8|6363.4|6358.4|0
1643338200000|2022-01-28 02:50:00|6375.4|6370.4|6378.1|6373.1|6379.2|6374.2|6372|6367|0
1643338500000|2022-01-28 02:55:00|6378.3|6373.3|6376.6|6371.6|6380.5|6375.5|6375.3|6370.3|0
1643338800000|2022-01-28 03:00:00|6376.7|6371.7|6376|6371|6379.2|6374.2|6374.2|6369.2|0
1643339100000|2022-01-28 03:05:00|6376.4|6371.4|6376.6|6371.6|6377.1|6372.1|6372|6367|0
1643339400000|2022-01-28 03:10:00|6377.1|6372.1|6377.3|6372.3|6382|6377|6373.7|6368.7|0
1643339700000|2022-01-28 03:15:00|6377.2|6372.2|6367.5|6362.5|6377.2|6372.2|6364.6|6359.6|0
1643340000000|2022-01-28 03:20:00|6367.6|6362.6|6365.5|6360.5|6371|6366|6362.5|6357.5|0
1643340300000|2022-01-28 03:25:00|6365.8|6360.8|6360.8|6355.8|6366.5|6361.5|6360.4|6355.4|0
1643340600000|2022-01-28 03:30:00|6360.7|6355.7|6366.1|6361.1|6367.3|6362.3|6360.3|6355.3|0
1643340900000|2022-01-28 03:35:00|6366.2|6361.2|6365|6360|6367.2|6362.2|6360.1|6355.1|0
1643341200000|2022-01-28 03:40:00|6365.1|6360.1|6358.2|6353.2|6365.1|6360.1|6356.2|6351.2|0
1643341500000|2022-01-28 03:45:00|6358.1|6353.1|6360.3|6355.3|6364|6359|6354.9|6349.9|0
1643341800000|2022-01-28 03:50:00|6360.4|6355.4|6357.1|6352.1|6363.3|6358.3|6353|6348|0
1643342100000|2022-01-28 03:55:00|6356.8|6351.8|6354.9|6349.9|6359.2|6354.2|6352.3|6347.3|0
1643342400000|2022-01-28 04:00:00|6355|6350|6356.4|6351.4|6362|6357|6354|6349|0
1643342700000|2022-01-28 04:05:00|6356.5|6351.5|6356.2|6351.2|6358.6|6353.6|6353.9|6348.9|0
1643343000000|2022-01-28 04:10:00|6356.1|6351.1|6356.9|6351.9|6357.8|6352.8|6354.3|6349.3|0
1643343300000|2022-01-28 04:15:00|6357.1|6352.1|6349.8|6344.8|6357.1|6352.1|6348.1|6343.1|0
1643343600000|2022-01-28 04:20:00|6349.4|6344.4|6348.7|6343.7|6352.4|6347.4|6346.3|6341.3|0
1643343900000|2022-01-28 04:25:00|6348.8|6343.8|6351.6|6346.6|6353.7|6348.7|6347|6342|0
1643344200000|2022-01-28 04:30:00|6352|6347|6356.4|6351.4|6358|6353|6349.9|6344.9|0
1643344500000|2022-01-28 04:35:00|6356.5|6351.5|6354.9|6349.9|6358|6353|6353.8|6348.8|0
1643344800000|2022-01-28 04:40:00|6355|6350|6355|6350|6357.8|6352.8|6354.5|6349.5|0
1643345100000|2022-01-28 04:45:00|6354.9|6349.9|6348.3|6343.3|6357.3|6352.3|6348.3|6343.3|0
1643345400000|2022-01-28 04:50:00|6348.1|6343.1|6342.4|6337.4|6349.1|6344.1|6342.1|6337.1|0
1643345700000|2022-01-28 04:55:00|6342.2|6337.2|6343.8|6338.8|6345.4|6340.4|6339.7|6334.7|0
1643346000000|2022-01-28 05:00:00|6343.6|6338.6|6345.4|6340.4|6345.9|6340.9|6340.5|6335.5|0
1643346300000|2022-01-28 05:05:00|6345.3|6340.3|6342.2|6337.2|6348.1|6343.1|6342.2|6337.2|0
1643346600000|2022-01-28 05:10:00|6342.1|6337.1|6357|6352|6359.7|6354.7|6338.7|6333.7|0
1643346900000|2022-01-28 05:15:00|6356.7|6351.7|6365.6|6360.6|6367.2|6362.2|6356.7|6351.7|0
1643347200000|2022-01-28 05:20:00|6365.7|6360.7|6365.9|6360.9|6369.9|6364.9|6364.7|6359.7|0
1643347500000|2022-01-28 05:25:00|6366.4|6361.4|6367.7|6362.7|6371|6366|6364.5|6359.5|0
1643347800000|2022-01-28 05:30:00|6367.6|6362.6|6362.1|6357.1|6369.2|6364.2|6361.8|6356.8|0
1643348100000|2022-01-28 05:35:00|6362.2|6357.2|6362.2|6357.2|6363.4|6358.4|6355.7|6350.7|0
1643348400000|2022-01-28 05:40:00|6362|6357|6362.4|6357.4|6366.9|6361.9|6360|6355|0
1643348700000|2022-01-28 05:45:00|6362.6|6357.6|6359.4|6354.4|6362.9|6357.9|6357.4|6352.4|0
1643349000000|2022-01-28 05:50:00|6359.7|6354.7|6363.8|6358.8|6364.4|6359.4|6357.4|6352.4|0
1643349300000|2022-01-28 05:55:00|6363.9|6358.9|6364.3|6359.3|6368.7|6363.7|6360.5|6355.5|0
1643349600000|2022-01-28 06:00:00|6363.5|6358.5|6365.2|6360.2|6371.1|6366.1|6357.7|6352.7|0
1643349900000|2022-01-28 06:05:00|6365.3|6360.3|6362.3|6357.3|6366|6361|6361.2|6356.2|0
1643350200000|2022-01-28 06:10:00|6362.2|6357.2|6361.7|6356.7|6362.4|6357.4|6354.9|6349.9|0
1643350500000|2022-01-28 06:15:00|6361.9|6356.9|6364|6359|6366.7|6361.7|6360.4|6355.4|0
1643350800000|2022-01-28 06:20:00|6364.1|6359.1|6367.5|6362.5|6367.7|6362.7|6364.1|6359.1|0
1643351100000|2022-01-28 06:25:00|6367.6|6362.6|6367.5|6362.5|6368.4|6363.4|6365.3|6360.3|0
1643351400000|2022-01-28 06:30:00|6367.6|6362.6|6364.1|6359.1|6367.6|6362.6|6360|6355|0
1643351700000|2022-01-28 06:35:00|6363.7|6358.7|6370.5|6365.5|6371.7|6366.7|6363|6358|0
1643352000000|2022-01-28 06:40:00|6370.3|6365.3|6369.9|6364.9|6373.5|6368.5|6367.9|6362.9|0
1643352300000|2022-01-28 06:45:00|6370.1|6365.1|6373.2|6368.2|6373.4|6368.4|6368.2|6363.2|0
1643352600000|2022-01-28 06:50:00|6373.3|6368.3|6378.3|6373.3|6378.6|6373.6|6372.2|6367.2|0
1643352900000|2022-01-28 06:55:00|6378.2|6373.2|6368.1|6363.1|6379.5|6374.5|6366.8|6361.8|0
1643353200000|2022-01-28 07:00:00|6367.2|6362.2|6353.9|6348.9|6368.2|6363.2|6352.8|6347.8|0
1643353500000|2022-01-28 07:05:00|6353.6|6348.6|6366.5|6361.5|6367.4|6362.4|6352.4|6347.4|0
1643353800000|2022-01-28 07:10:00|6366.4|6361.4|6368.6|6363.6|6372.2|6367.2|6361.5|6356.5|0
1643354100000|2022-01-28 07:15:00|6368.8|6363.8|6366.2|6361.2|6369.9|6364.9|6362.7|6357.7|0
1643354400000|2022-01-28 07:20:00|6366.4|6361.4|6351|6346|6366.7|6361.7|6350.4|6345.4|0
1643354700000|2022-01-28 07:25:00|6350.9|6345.9|6359.5|6354.5|6363.4|6358.4|6349.2|6344.2|0
1643355000000|2022-01-28 07:30:00|6359.4|6354.4|6352.5|6347.5|6360.2|6355.2|6351.7|6346.7|0
1643355300000|2022-01-28 07:35:00|6352.6|6347.6|6359.2|6354.2|6359.2|6354.2|6351.2|6346.2|0
1643355600000|2022-01-28 07:40:00|6359.4|6354.4|6359.1|6354.1|6363.3|6358.3|6356.2|6351.2|0
1643355900000|2022-01-28 07:45:00|6359.2|6354.2|6365.6|6360.6|6366.5|6361.5|6353.7|6348.7|0
1643356200000|2022-01-28 07:50:00|6364.9|6359.9|6375.6|6370.6|6376.9|6371.9|6361.9|6356.9|0
1643356500000|2022-01-28 07:55:00|6375.8|6370.8|6368.8|6363.8|6376.4|6371.4|6365.5|6360.5|0
1643356800000|2022-01-28 08:00:00|6368.6|6363.6|6358.5|6353.5|6368.6|6363.6|6357.6|6352.6|0
1643357100000|2022-01-28 08:05:00|6358|6353|6353.9|6348.9|6362.7|6357.7|6349.7|6344.7|0
1643357400000|2022-01-28 08:10:00|6353.7|6348.7|6335.2|6330.2|6353.7|6348.7|6335.1|6330.1|0
1643357700000|2022-01-28 08:15:00|6333.9|6328.9|6321.9|6316.9|6338.6|6333.6|6321.1|6316.1|0
1643358000000|2022-01-28 08:20:00|6322.1|6317.1|6321.2|6316.2|6322.1|6317.1|6306.5|6301.5|0
1643358300000|2022-01-28 08:25:00|6321.5|6316.5|6315.7|6310.7|6327.2|6322.2|6314.5|6309.5|0
1643358600000|2022-01-28 08:30:00|6315.4|6310.4|6319.3|6314.3|6320.7|6315.7|6310.2|6305.2|0
1643358900000|2022-01-28 08:35:00|6319.5|6314.5|6325.4|6320.4|6326.4|6321.4|6317.4|6312.4|0
1643359200000|2022-01-28 08:40:00|6325.6|6320.6|6323.7|6318.7|6330.9|6325.9|6321.4|6316.4|0
1643359500000|2022-01-28 08:45:00|6323.8|6318.8|6332.5|6327.5|6343.7|6338.7|6320.2|6315.2|0
1643359800000|2022-01-28 08:50:00|6332.7|6327.7|6340|6335|6340.1|6335.1|6330.1|6325.1|0
1643360100000|2022-01-28 08:55:00|6340.1|6335.1|6342.7|6337.7|6345.7|6340.7|6331.3|6326.3|0
1643360400000|2022-01-28 09:00:00|6342.9|6337.9|6346.1|6343.1|6366.9|6363.9|6342.4|6337.4|0
1643360700000|2022-01-28 09:05:00|6345.8|6342.8|6334.7|6331.7|6346.4|6343.4|6331.4|6328.4|0
1643361000000|2022-01-28 09:10:00|6334.4|6331.4|6356.9|6353.9|6357.7|6354.7|6334|6331|0
1643361300000|2022-01-28 09:15:00|6357.5|6354.5|6357|6354|6370.5|6367.5|6355.8|6352.8|0
1643361600000|2022-01-28 09:20:00|6357.5|6354.5|6357.8|6354.8|6360.2|6357.2|6349.9|6346.9|0
1643361900000|2022-01-28 09:25:00|6357.9|6354.9|6356.1|6353.1|6360.8|6357.8|6356.1|6353.1|0
1643362200000|2022-01-28 09:30:00|6356|6353|6356.1|6353.1|6360.5|6357.5|6354.5|6351.5|0
1643362500000|2022-01-28 09:35:00|6356.2|6353.2|6355.2|6352.2|6359.2|6356.2|6349.4|6346.4|0
1643362800000|2022-01-28 09:40:00|6353.3|6350.3|6355|6352|6356.5|6353.5|6349.8|6346.8|0
1643363100000|2022-01-28 09:45:00|6355.2|6352.2|6351.2|6348.2|6357.3|6354.3|6350.8|6347.8|0
1643363400000|2022-01-28 09:50:00|6351.3|6348.3|6349.4|6346.4|6353.5|6350.5|6347.9|6344.9|0
1643363700000|2022-01-28 09:55:00|6349.7|6346.7|6348.7|6345.7|6353.8|6350.8|6346.2|6343.2|0
1643364000000|2022-01-28 10:00:00|6348.8|6345.8|6344.4|6341.4|6349.8|6346.8|6342.7|6339.7|0
1643364300000|2022-01-28 10:05:00|6344.3|6341.3|6335.3|6332.3|6345|6342|6334.9|6331.9|0
1643364600000|2022-01-28 10:10:00|6335|6332|6337|6334|6337.9|6334.9|6334.7|6331.7|0
1643364900000|2022-01-28 10:15:00|6337.2|6334.2|6321.1|6318.1|6337.2|6334.2|6320.3|6317.3|0
1643365200000|2022-01-28 10:20:00|6320.5|6317.5|6323.6|6320.6|6326.6|6323.6|6313.7|6310.7|0
1643365500000|2022-01-28 10:25:00|6324.7|6321.7|6323.7|6320.7|6328.4|6325.4|6323.7|6320.7|0
1643365800000|2022-01-28 10:30:00|6323.8|6320.8|6317.1|6314.1|6326.7|6323.7|6315.2|6312.2|0
1643366100000|2022-01-28 10:35:00|6317.2|6314.2|6304.8|6301.8|6318|6315|6302.7|6299.7|0
1643366400000|2022-01-28 10:40:00|6304.3|6301.3|6315|6312|6315.4|6312.4|6302.7|6299.7|0
1643366700000|2022-01-28 10:45:00|6314.9|6311.9|6314.6|6311.6|6316.6|6313.6|6312.5|6309.5|0
1643367000000|2022-01-28 10:50:00|6314.5|6311.5|6305.6|6302.6|6315.7|6312.7|6304|6301|0
1643367300000|2022-01-28 10:55:00|6307|6304|6310.9|6307.9|6311.3|6308.3|6297.7|6294.7|0
1643367600000|2022-01-28 11:00:00|6310.2|6307.2|6314.7|6311.7|6318.2|6315.2|6308.6|6305.6|0
1643367900000|2022-01-28 11:05:00|6314.2|6311.2|6309.8|6306.8|6315.6|6312.6|6308.4|6305.4|0
1643368200000|2022-01-28 11:10:00|6308.7|6305.7|6301.4|6298.4|6310.3|6307.3|6301.4|6298.4|0
1643368500000|2022-01-28 11:15:00|6303.4|6300.4|6286.8|6283.8|6303.4|6300.4|6282.5|6279.5|0
1643368800000|2022-01-28 11:20:00|6285.6|6282.6|6293.6|6290.6|6293.6|6290.6|6282|6279|0
1643369100000|2022-01-28 11:25:00|6293.5|6290.5|6300.1|6297.1|6300.2|6297.2|6291.7|6288.7|0
1643369400000|2022-01-28 11:30:00|6300.2|6297.2|6294.2|6291.2|6300.6|6297.6|6291.5|6288.5|0
1643369700000|2022-01-28 11:35:00|6294.3|6291.3|6293.2|6290.2|6299.4|6296.4|6292.2|6289.2|0
1643370000000|2022-01-28 11:40:00|6293.1|6290.1|6291.1|6288.1|6294|6291|6288.9|6285.9|0
1643370300000|2022-01-28 11:45:00|6291|6288|6297.4|6294.4|6300.6|6297.6|6287.8|6284.8|0
1643370600000|2022-01-28 11:50:00|6297.5|6294.5|6293.8|6290.8|6299.4|6296.4|6293.7|6290.7|0
1643370900000|2022-01-28 11:55:00|6293.4|6290.4|6299.3|6296.3|6299.3|6296.3|6289.8|6286.8|0
1643371200000|2022-01-28 12:00:00|6304.4|6301.4|6307.4|6304.4|6310.2|6307.2|6295|6292|0
1643371500000|2022-01-28 12:05:00|6306.7|6303.7|6297.1|6294.1|6307.5|6304.5|6296.8|6293.8|0
1643371800000|2022-01-28 12:10:00|6296.8|6293.8|6300.7|6297.7|6302.1|6299.1|6295.1|6292.1|0
1643372100000|2022-01-28 12:15:00|6300.6|6297.6|6291.5|6288.5|6300.7|6297.7|6290.8|6287.8|0
1643372400000|2022-01-28 12:20:00|6291.6|6288.6|6271.1|6268.1|6294.6|6291.6|6269.9|6266.9|0
1643372700000|2022-01-28 12:25:00|6271.4|6268.4|6268.5|6265.5|6272.5|6269.5|6259.8|6256.8|0
1643373000000|2022-01-28 12:30:00|6268.7|6265.7|6270.2|6267.2|6274.1|6271.1|6266.9|6263.9|0
1643373300000|2022-01-28 12:35:00|6269.8|6266.8|6243.9|6240.9|6270.4|6267.4|6242.7|6239.7|0
1643373600000|2022-01-28 12:40:00|6243|6240|6236.9|6233.9|6246.5|6243.5|6236.9|6233.9|0
1643373900000|2022-01-28 12:45:00|6237|6234|6232.1|6229.1|6237|6234|6230.2|6227.2|0
1643374200000|2022-01-28 12:50:00|6232|6229|6239.5|6236.5|6243.5|6240.5|6227.7|6224.7|0
1643374500000|2022-01-28 12:55:00|6239|6236|6242.2|6239.2|6244.7|6241.7|6232.6|6229.6|0
1643374800000|2022-01-28 13:00:00|6242.1|6239.1|6241.3|6238.3|6242.7|6239.7|6234.2|6231.2|0
1643375100000|2022-01-28 13:05:00|6241.6|6238.6|6231.9|6228.9|6244.1|6241.1|6231.4|6228.4|0
1643375400000|2022-01-28 13:10:00|6231.8|6228.8|6240.6|6237.6|6241.9|6238.9|6229.8|6226.8|0
1643375700000|2022-01-28 13:15:00|6240.7|6237.7|6248.1|6245.1|6252.9|6249.9|6239.5|6236.5|0
1643376000000|2022-01-28 13:20:00|6247.9|6244.9|6236.1|6233.1|6247.9|6244.9|6235.5|6232.5|0
1643376300000|2022-01-28 13:25:00|6236.3|6233.3|6234.9|6231.9|6237.2|6234.2|6231.2|6228.2|0
1643376600000|2022-01-28 13:30:00|6236|6233|6274.5|6271.5|6284|6281|6236|6233|0
1643376900000|2022-01-28 13:35:00|6274.4|6271.4|6295|6292|6296.4|6293.4|6273|6270|0
1643377200000|2022-01-28 13:40:00|6295.2|6292.2|6307.8|6304.8|6317.6|6314.6|6289.9|6286.9|0
1643377500000|2022-01-28 13:45:00|6307.9|6304.9|6289.9|6286.9|6308.9|6305.9|6289.4|6286.4|0
1643377800000|2022-01-28 13:50:00|6289.8|6286.8|6285|6282|6289.8|6286.8|6280.5|6277.5|0
1643378100000|2022-01-28 13:55:00|6284.8|6281.8|6297.2|6294.2|6300|6297|6284.5|6281.5|0
1643378400000|2022-01-28 14:00:00|6297.6|6294.6|6295.6|6292.6|6298.3|6295.3|6283.8|6280.8|0
1643378700000|2022-01-28 14:05:00|6295.4|6292.4|6303.1|6300.1|6305.7|6302.7|6294.2|6291.2|0
1643379000000|2022-01-28 14:10:00|6302.8|6299.8|6298.1|6295.1|6304.1|6301.1|6298.1|6295.1|0
1643379300000|2022-01-28 14:15:00|6298.2|6295.2|6307.4|6304.4|6307.4|6304.4|6296.8|6293.8|0
1643379600000|2022-01-28 14:20:00|6307.3|6304.3|6316.8|6313.8|6316.8|6313.8|6307.3|6304.3|0
1643379900000|2022-01-28 14:25:00|6322.2|6319.2|6331.7|6328.7|6331.7|6328.7|6321.9|6318.9|0
1643380200000|2022-01-28 14:30:00|6328.5|6325.5|6280|6278.2|6346.6|6344.8|6280|6278.2|0
1643380500000|2022-01-28 14:35:00|6279.8|6278|6259.7|6257.9|6289.4|6287.6|6250.2|6248.4|0
1643380800000|2022-01-28 14:40:00|6261.2|6259.4|6236|6234.2|6265.3|6263.5|6234.6|6232.8|0
1643381100000|2022-01-28 14:45:00|6235.7|6233.9|6230.2|6228.4|6244.7|6242.9|6209.9|6208.1|0
1643381400000|2022-01-28 14:50:00|6230.5|6228.7|6240.7|6238.9|6254.6|6252.8|6219.4|6217.6|0
1643381700000|2022-01-28 14:55:00|6241.1|6239.3|6228.9|6227.1|6244.8|6243|6221|6219.2|0
1643382000000|2022-01-28 15:00:00|6229.8|6228|6220.1|6218.3|6237|6235.2|6204.4|6202.6|0
1643382300000|2022-01-28 15:05:00|6219.6|6217.8|6230.1|6228.3|6234.8|6233|6215.2|6213.4|0
1643382600000|2022-01-28 15:10:00|6230.4|6228.6|6238|6236.2|6259.4|6257.6|6230.2|6228.4|0
1643382900000|2022-01-28 15:15:00|6238.1|6236.3|6286.9|6285.1|6288.5|6286.7|6235.9|6234.1|0
1643383200000|2022-01-28 15:20:00|6286.8|6285|6260.5|6258.7|6291.3|6289.5|6256.6|6254.8|0
1643383500000|2022-01-28 15:25:00|6260.2|6258.4|6247.1|6245.3|6269.6|6267.8|6231.4|6229.6|0
1643383800000|2022-01-28 15:30:00|6248.5|6246.7|6231.9|6230.1|6255.8|6254|6228.4|6226.6|0
1643384100000|2022-01-28 15:35:00|6235.9|6234.1|6261.4|6259.6|6276|6274.2|6232.3|6230.5|0
1643384400000|2022-01-28 15:40:00|6262|6260.2|6252.8|6251|6271.9|6270.1|6244.9|6243.1|0
1643384700000|2022-01-28 15:45:00|6251.7|6249.9|6306.1|6304.3|6306.9|6305.1|6251.2|6249.4|0
1643385000000|2022-01-28 15:50:00|6306|6304.2|6328.6|6326.8|6329.4|6327.6|6297.4|6295.6|0
1643385300000|2022-01-28 15:55:00|6328.9|6327.1|6346.5|6344.7|6346.5|6344.7|6317.5|6315.7|0
1643385600000|2022-01-28 16:00:00|6346.9|6345.1|6326.1|6324.3|6350|6348.2|6320.8|6319|0
1643385900000|2022-01-28 16:05:00|6326.5|6324.7|6349|6347.2|6350.2|6348.4|6324.7|6322.9|0
1643386200000|2022-01-28 16:10:00|6350.1|6348.3|6368.8|6367|6376.1|6374.3|6347.1|6345.3|0
1643386500000|2022-01-28 16:15:00|6367|6365.2|6387.2|6385.4|6392.8|6391|6367|6365.2|0
1643386800000|2022-01-28 16:20:00|6388.4|6386.6|6379.2|6377.4|6393.8|6392|6373.2|6371.4|0
1643387100000|2022-01-28 16:25:00|6379|6377.2|6378.6|6376.8|6400.4|6398.6|6375|6373.2|0
1643387400000|2022-01-28 16:30:00|6378.3|6376.5|6368.4|6366.6|6381.4|6379.6|6359.9|6358.1|0
1643387700000|2022-01-28 16:35:00|6368|6366.2|6375.4|6373.6|6389.5|6387.7|6364.3|6362.5|0
1643388000000|2022-01-28 16:40:00|6375.1|6373.3|6362.7|6360.9|6378|6376.2|6362.7|6360.9|0
1643388300000|2022-01-28 16:45:00|6363.3|6361.5|6366.8|6365|6374.7|6372.9|6361.7|6359.9|0
1643388600000|2022-01-28 16:50:00|6367.1|6365.3|6371.1|6369.3|6375.5|6373.7|6364.9|6363.1|0
1643388900000|2022-01-28 16:55:00|6370.3|6368.5|6405.4|6403.6|6405.5|6403.7|6370.3|6368.5|0
1643389200000|2022-01-28 17:00:00|6405.6|6403.8|6411.5|6409.7|6412.5|6410.7|6394.2|6392.4|0
1643389500000|2022-01-28 17:05:00|6411.3|6409.5|6414.5|6412.7|6415.3|6413.5|6403.1|6401.3|0
1643389800000|2022-01-28 17:10:00|6414.6|6412.8|6393.1|6391.3|6414.6|6412.8|6386.6|6384.8|0
1643390100000|2022-01-28 17:15:00|6392.9|6391.1|6406.9|6405.1|6410.5|6408.7|6387.5|6385.7|0
1643390400000|2022-01-28 17:20:00|6407.1|6405.3|6375.6|6373.8|6407.1|6405.3|6368.1|6366.3|0
1643390700000|2022-01-28 17:25:00|6375.1|6373.3|6372.1|6370.3|6380.7|6378.9|6363.5|6361.7|0
1643391000000|2022-01-28 17:30:00|6370.2|6368.4|6365.4|6363.6|6376.2|6374.4|6361.4|6359.6|0
1643391300000|2022-01-28 17:35:00|6365.9|6364.1|6364.4|6362.6|6382.3|6380.5|6356|6354.2|0
1643391600000|2022-01-28 17:40:00|6364.5|6362.7|6387.6|6385.8|6387.9|6386.1|6364.3|6362.5|0
1643391900000|2022-01-28 17:45:00|6387.8|6386|6377.8|6376|6393.2|6391.4|6372.1|6370.3|0
1643392200000|2022-01-28 17:50:00|6378.3|6376.5|6353|6351.2|6378.5|6376.7|6351.9|6350.1|0
1643392500000|2022-01-28 17:55:00|6352.7|6350.9|6351|6349.2|6363.2|6361.4|6349.6|6347.8|0
1643392800000|2022-01-28 18:00:00|6350.8|6349|6357.6|6355.8|6371.3|6369.5|6349.6|6347.8|0
1643393100000|2022-01-28 18:05:00|6357.5|6355.7|6377|6375.2|6380.2|6378.4|6353.3|6351.5|0
1643393400000|2022-01-28 18:10:00|6377.3|6375.5|6375.1|6373.3|6382.8|6381|6372.8|6371|0
1643393700000|2022-01-28 18:15:00|6375.6|6373.8|6372.5|6370.7|6379.8|6378|6366.7|6364.9|0
1643394000000|2022-01-28 18:20:00|6372.1|6370.3|6355.4|6353.6|6372.1|6370.3|6348|6346.2|0
1643394300000|2022-01-28 18:25:00|6355.3|6353.5|6354.6|6352.8|6361|6359.2|6338|6336.2|0
1643394600000|2022-01-28 18:30:00|6355.1|6353.3|6367.7|6365.9|6377.5|6375.7|6355.1|6353.3|0
1643394900000|2022-01-28 18:35:00|6367.5|6365.7|6362.8|6361|6376.6|6374.8|6355.8|6354|0
1643395200000|2022-01-28 18:40:00|6361.7|6359.9|6358.4|6356.6|6363|6361.2|6349.5|6347.7|0
1643395500000|2022-01-28 18:45:00|6356.5|6354.7|6353.7|6351.9|6369.4|6367.6|6351|6349.2|0
1643395800000|2022-01-28 18:50:00|6353.8|6352|6356.7|6354.9|6364.4|6362.6|6349.3|6347.5|0
1643396100000|2022-01-28 18:55:00|6356.4|6354.6|6362.6|6360.8|6373.8|6372|6353.1|6351.3|0
1643396400000|2022-01-28 19:00:00|6361.4|6359.6|6353.1|6351.3|6380|6378.2|6353.1|6351.3|0
1643396700000|2022-01-28 19:05:00|6352.9|6351.1|6330.4|6328.6|6352.9|6351.1|6325.5|6323.7|0
1643397000000|2022-01-28 19:10:00|6330.6|6328.8|6309.9|6308.1|6333.5|6331.7|6309.3|6307.5|0
1643397300000|2022-01-28 19:15:00|6309.8|6308|6304|6302.2|6312.9|6311.1|6301|6299.2|0
1643397600000|2022-01-28 19:20:00|6303.8|6302|6282.5|6280.7|6303.8|6302|6281.7|6279.9|0
1643397900000|2022-01-28 19:25:00|6281.9|6280.1|6292.1|6290.3|6299.6|6297.8|6281.9|6280.1|0
1643398200000|2022-01-28 19:30:00|6292.7|6290.9|6294.7|6292.9|6304.7|6302.9|6278.1|6276.3|0
1643398500000|2022-01-28 19:35:00|6295.8|6294|6297.7|6295.9|6306.8|6305|6288.6|6286.8|0
1643398800000|2022-01-28 19:40:00|6300.4|6298.6|6327.2|6325.4|6330.5|6328.7|6300.4|6298.6|0
1643399100000|2022-01-28 19:45:00|6329.9|6328.1|6338.7|6336.9|6340.4|6338.6|6315.9|6314.1|0
1643399400000|2022-01-28 19:50:00|6339.9|6338.1|6334.3|6332.5|6340.9|6339.1|6322.6|6320.8|0
1643399700000|2022-01-28 19:55:00|6334.6|6332.8|6356.1|6354.3|6358.7|6356.9|6332.7|6330.9|0
1643400000000|2022-01-28 20:00:00|6355.8|6354|6364.5|6362.7|6370.8|6369|6355.8|6354|0
1643400300000|2022-01-28 20:05:00|6364.7|6362.9|6371.7|6369.9|6375.2|6373.4|6361.3|6359.5|0
1643400600000|2022-01-28 20:10:00|6372.5|6370.7|6359.5|6357.7|6372.6|6370.8|6349|6347.2|0
1643400900000|2022-01-28 20:15:00|6362.1|6360.3|6370.2|6368.4|6372.5|6370.7|6356.7|6354.9|0
1643401200000|2022-01-28 20:20:00|6369.9|6368.1|6386.1|6384.3|6389.7|6387.9|6364.5|6362.7|0
1643401500000|2022-01-28 20:25:00|6386.5|6384.7|6375.4|6373.6|6390.5|6388.7|6370.9|6369.1|0
1643401800000|2022-01-28 20:30:00|6375.7|6373.9|6386.2|6384.4|6391.2|6389.4|6350.7|6348.9|0
1643402100000|2022-01-28 20:35:00|6386.3|6384.5|6396.2|6394.4|6398.6|6396.8|6382.8|6381|0
1643402400000|2022-01-28 20:40:00|6396.3|6394.5|6410.6|6408.8|6412.3|6410.5|6391.7|6389.9|0
1643402700000|2022-01-28 20:45:00|6410.9|6409.1|6426.6|6424.8|6427|6425.2|6405.1|6403.3|0
1643403000000|2022-01-28 20:50:00|6427.1|6425.3|6447.2|6445.4|6450.7|6448.9|6427.1|6425.3|0
1643403300000|2022-01-28 20:55:00|6447|6445.2|6469.2|6467.4|6470|6468.2|6438.6|6436.8|0
1643403600000|2022-01-28 21:00:00|6469.7|6467.9|6474|6471|6477.3|6474.3|6459|6456|0
1643403900000|2022-01-28 21:05:00|6473.9|6470.9|6468.4|6465.4|6476.7|6473.7|6468.4|6465.4|0
1643404200000|2022-01-28 21:10:00|6468.2|6465.2|6458.7|6455.7|6469.5|6466.5|6458.6|6455.6|0
1643404500000|2022-01-28 21:15:00|6458.8|6455.8|6464.8|6461.8|6465|6462|6457.8|6454.8|0
1643404800000|2022-01-28 21:20:00|6464.9|6461.9|6464.7|6461.7|6465.5|6462.5|6463.8|6460.8|0
1643405100000|2022-01-28 21:25:00|6464.6|6461.6|6463.4|6460.4|6464.7|6461.7|6462.4|6459.4|0
1643405400000|2022-01-28 21:30:00|6463.3|6460.3|6463.9|6460.9|6464.8|6461.8|6463.1|6460.1|0
1643405700000|2022-01-28 21:35:00|6464|6461|6457.5|6454.5|6467.9|6464.9|6457.1|6454.1|0
1643406000000|2022-01-28 21:40:00|6457.4|6454.4|6458.8|6455.8|6460.3|6457.3|6456.8|6453.8|0
1643406300000|2022-01-28 21:45:00|6458.6|6455.6|6460.3|6457.3|6461.3|6458.3|6458.6|6455.6|0
1643406600000|2022-01-28 21:50:00|6460.5|6457.5|6459.4|6456.4|6460.7|6457.7|6459.3|6456.3|0
1643406900000|2022-01-28 21:55:00|6459.2|6456.2|6459.1|6456.1|6460.2|6457.2|6459|6456|0
1643583600000|2022-01-30 23:00:00|6460.9|6455.9|6453.7|6448.7|6466.1|6461.1|6448.9|6443.9|0
1643583900000|2022-01-30 23:05:00|6453.9|6448.9|6461.6|6456.6|6467.2|6462.2|6452.2|6447.2|0
1643584200000|2022-01-30 23:10:00|6461.8|6456.8|6451.3|6446.3|6463.5|6458.5|6448.7|6443.7|0
1643584500000|2022-01-30 23:15:00|6451.2|6446.2|6440.9|6435.9|6453.9|6448.9|6437.1|6432.1|0
1643584800000|2022-01-30 23:20:00|6441|6436|6441.4|6436.4|6444.2|6439.2|6435.1|6430.1|0
1643585100000|2022-01-30 23:25:00|6441.5|6436.5|6450.9|6445.9|6451|6446|6438.9|6433.9|0
1643585400000|2022-01-30 23:30:00|6451.1|6446.1|6443.9|6438.9|6452.7|6447.7|6441.9|6436.9|0
1643585700000|2022-01-30 23:35:00|6444|6439|6434.7|6429.7|6444|6439|6434|6429|0
1643586000000|2022-01-30 23:40:00|6434.3|6429.3|6433.8|6428.8|6442.2|6437.2|6433.5|6428.5|0
1643586300000|2022-01-30 23:45:00|6434.1|6429.1|6429.6|6424.6|6434.1|6429.1|6423.4|6418.4|0
1643586600000|2022-01-30 23:50:00|6429.5|6424.5|6437.9|6432.9|6438.6|6433.6|6429.1|6424.1|0
1643586900000|2022-01-30 23:55:00|6437.8|6432.8|6442.8|6437.8|6443.1|6438.1|6433.9|6428.9|0
1643587200000|2022-01-31 00:00:00|6443.4|6438.4|6437.9|6432.9|6443.6|6438.6|6431.7|6426.7|0
1643587500000|2022-01-31 00:05:00|6437.8|6432.8|6432.4|6427.4|6440.3|6435.3|6429.7|6424.7|0
1643587800000|2022-01-31 00:10:00|6431.9|6426.9|6443.1|6438.1|6444.8|6439.8|6431.9|6426.9|0
1643588100000|2022-01-31 00:15:00|6443|6438|6447.6|6442.6|6452.9|6447.9|6441.9|6436.9|0
1643588400000|2022-01-31 00:20:00|6447.7|6442.7|6437.2|6432.2|6453.1|6448.1|6437|6432|0
1643588700000|2022-01-31 00:25:00|6437.5|6432.5|6450.1|6445.1|6450.3|6445.3|6437.2|6432.2|0
1643589000000|2022-01-31 00:30:00|6450.2|6445.2|6450.4|6445.4|6450.8|6445.8|6444.7|6439.7|0
1643589300000|2022-01-31 00:35:00|6450.5|6445.5|6448.9|6443.9|6458|6453|6448.1|6443.1|0
1643589600000|2022-01-31 00:40:00|6448.5|6443.5|6446.4|6441.4|6448.5|6443.5|6442.5|6437.5|0
1643589900000|2022-01-31 00:45:00|6446.5|6441.5|6445|6440|6448.9|6443.9|6444.7|6439.7|0
1643590200000|2022-01-31 00:50:00|6445.1|6440.1|6443.3|6438.3|6448.4|6443.4|6439.4|6434.4|0
1643590500000|2022-01-31 00:55:00|6443.2|6438.2|6437.3|6432.3|6445.2|6440.2|6436.6|6431.6|0
1643590800000|2022-01-31 01:00:00|6437.4|6432.4|6441.9|6436.9|6447|6442|6436.7|6431.7|0
1643591100000|2022-01-31 01:05:00|6441.8|6436.8|6448.9|6443.9|6452.4|6447.4|6439.1|6434.1|0
1643591400000|2022-01-31 01:10:00|6448.5|6443.5|6444.3|6439.3|6449.9|6444.9|6440.3|6435.3|0
1643591700000|2022-01-31 01:15:00|6444.4|6439.4|6437.7|6432.7|6445.4|6440.4|6434.3|6429.3|0
1643592000000|2022-01-31 01:20:00|6437.5|6432.5|6437|6432|6439.9|6434.9|6434.9|6429.9|0
1643592300000|2022-01-31 01:25:00|6436.9|6431.9|6441.1|6436.1|6442.6|6437.6|6436.2|6431.2|0
1643592600000|2022-01-31 01:30:00|6441.2|6436.2|6440.9|6435.9|6445.6|6440.6|6438.2|6433.2|0
1643592900000|2022-01-31 01:35:00|6441|6436|6442.7|6437.7|6445.8|6440.8|6439.6|6434.6|0
1643593200000|2022-01-31 01:40:00|6442.8|6437.8|6450.1|6445.1|6452|6447|6442.4|6437.4|0
1643593500000|2022-01-31 01:45:00|6450.2|6445.2|6451.4|6446.4|6455.1|6450.1|6444.3|6439.3|0
1643593800000|2022-01-31 01:50:00|6451.8|6446.8|6449.1|6444.1|6454.4|6449.4|6448.9|6443.9|0
1643594100000|2022-01-31 01:55:00|6449.2|6444.2|6448.5|6443.5|6451.9|6446.9|6446.6|6441.6|0
1643594400000|2022-01-31 02:00:00|6448.4|6443.4|6448.2|6443.2|6451.1|6446.1|6445.5|6440.5|0
1643594700000|2022-01-31 02:05:00|6447.8|6442.8|6450.6|6445.6|6451|6446|6445.6|6440.6|0
1643595000000|2022-01-31 02:10:00|6450.7|6445.7|6457.4|6452.4|6459.7|6454.7|6450.7|6445.7|0
1643595300000|2022-01-31 02:15:00|6457.5|6452.5|6466|6461|6468.9|6463.9|6456.7|6451.7|0
1643595600000|2022-01-31 02:20:00|6465.8|6460.8|6465.3|6460.3|6466.7|6461.7|6463.5|6458.5|0
1643595900000|2022-01-31 02:25:00|6465.2|6460.2|6460.7|6455.7|6468.9|6463.9|6459.6|6454.6|0
1643596200000|2022-01-31 02:30:00|6460.6|6455.6|6462.8|6457.8|6467|6462|6460.5|6455.5|0
1643596500000|2022-01-31 02:35:00|6462.5|6457.5|6462.1|6457.1|6463.6|6458.6|6460.6|6455.6|0
1643596800000|2022-01-31 02:40:00|6462|6457|6463.8|6458.8|6465.5|6460.5|6461.1|6456.1|0
1643597100000|2022-01-31 02:45:00|6463.7|6458.7|6466.4|6461.4|6467.5|6462.5|6462.9|6457.9|0
1643597400000|2022-01-31 02:50:00|6466.5|6461.5|6475|6470|6479.7|6474.7|6465.2|6460.2|0
1643597700000|2022-01-31 02:55:00|6475.3|6470.3|6480.2|6475.2|6483.4|6478.4|6474.4|6469.4|0
1643598000000|2022-01-31 03:00:00|6479.8|6474.8|6481.4|6476.4|6481.4|6476.4|6478.6|6473.6|0
1643598300000|2022-01-31 03:05:00|6481.2|6476.2|6478.5|6473.5|6482.3|6477.3|6478.1|6473.1|0
1643598600000|2022-01-31 03:10:00|6478.6|6473.6|6479.1|6474.1|6481.9|6476.9|6478.4|6473.4|0
1643598900000|2022-01-31 03:15:00|6479|6474|6480|6475|6480.9|6475.9|6478.5|6473.5|0
1643599200000|2022-01-31 03:20:00|6479.9|6474.9|6482.8|6477.8|6486.1|6481.1|6479.4|6474.4|0
1643599500000|2022-01-31 03:25:00|6482.9|6477.9|6477.6|6472.6|6483.3|6478.3|6477.6|6472.6|0
1643599800000|2022-01-31 03:30:00|6478|6473|6484.1|6479.1|6487|6482|6477|6472|0
1643600100000|2022-01-31 03:35:00|6483.7|6478.7|6487.1|6482.1|6489.6|6484.6|6483.7|6478.7|0
1643600400000|2022-01-31 03:40:00|6487.3|6482.3|6487.5|6482.5|6490.4|6485.4|6485.6|6480.6|0
1643600700000|2022-01-31 03:45:00|6487.4|6482.4|6487.4|6482.4|6489.6|6484.6|6485.6|6480.6|0
1643601000000|2022-01-31 03:50:00|6487.3|6482.3|6485.7|6480.7|6487.9|6482.9|6484.4|6479.4|0
1643601300000|2022-01-31 03:55:00|6485.8|6480.8|6487.7|6482.7|6490.7|6485.7|6485.6|6480.6|0
1643601600000|2022-01-31 04:00:00|6488|6483|6485.8|6480.8|6488.2|6483.2|6485.5|6480.5|0
1643601900000|2022-01-31 04:05:00|6485.9|6480.9|6486.4|6481.4|6487.6|6482.6|6485.3|6480.3|0
1643602200000|2022-01-31 04:10:00|6486.3|6481.3|6488.1|6483.1|6488.4|6483.4|6485.9|6480.9|0
1643602500000|2022-01-31 04:15:00|6487.8|6482.8|6490.6|6485.6|6490.9|6485.9|6487.7|6482.7|0
1643602800000|2022-01-31 04:20:00|6490.4|6485.4|6488.2|6483.2|6490.5|6485.5|6488|6483|0
1643603100000|2022-01-31 04:25:00|6488.3|6483.3|6486.6|6481.6|6490|6485|6486.6|6481.6|0
1643603400000|2022-01-31 04:30:00|6486.4|6481.4|6485.3|6480.3|6488|6483|6481.9|6476.9|0
1643603700000|2022-01-31 04:35:00|6485.1|6480.1|6486.1|6481.1|6487.1|6482.1|6483.7|6478.7|0
1643604000000|2022-01-31 04:40:00|6486.2|6481.2|6485.7|6480.7|6487.1|6482.1|6485.1|6480.1|0
1643604300000|2022-01-31 04:45:00|6485.6|6480.6|6484.9|6479.9|6486.4|6481.4|6484.3|6479.3|0
1643604600000|2022-01-31 04:50:00|6485|6480|6483.5|6478.5|6485.8|6480.8|6483|6478|0
1643604900000|2022-01-31 04:55:00|6483.6|6478.6|6482.8|6477.8|6484|6479|6481.9|6476.9|0
1643605200000|2022-01-31 05:00:00|6482.7|6477.7|6480.4|6475.4|6484.6|6479.6|6480.1|6475.1|0
1643605500000|2022-01-31 05:05:00|6480.5|6475.5|6472.7|6467.7|6480.8|6475.8|6472|6467|0
1643605800000|2022-01-31 05:10:00|6472.4|6467.4|6474.5|6469.5|6476|6471|6471.3|6466.3|0
1643606100000|2022-01-31 05:15:00|6474.4|6469.4|6474.6|6469.6|6476.8|6471.8|6474|6469|0
1643606400000|2022-01-31 05:20:00|6474.5|6469.5|6477.6|6472.6|6479.1|6474.1|6474.3|6469.3|0
1643606700000|2022-01-31 05:25:00|6477.5|6472.5|6478.9|6473.9|6480|6475|6476.7|6471.7|0
1643607000000|2022-01-31 05:30:00|6478.8|6473.8|6482.4|6477.4|6483.4|6478.4|6478.8|6473.8|0
1643607300000|2022-01-31 05:35:00|6482.3|6477.3|6488|6483|6488.5|6483.5|6481.4|6476.4|0
1643607600000|2022-01-31 05:40:00|6487.8|6482.8|6485.6|6480.6|6487.8|6482.8|6483.8|6478.8|0
1643607900000|2022-01-31 05:45:00|6485.1|6480.1|6483.3|6478.3|6485.6|6480.6|6481.8|6476.8|0
1643608200000|2022-01-31 05:50:00|6483.6|6478.6|6485.8|6480.8|6487.2|6482.2|6483.1|6478.1|0
1643608500000|2022-01-31 05:55:00|6485.9|6480.9|6485.4|6480.4|6487.2|6482.2|6484.8|6479.8|0
1643608800000|2022-01-31 06:00:00|6485.5|6480.5|6487.5|6482.5|6491.5|6486.5|6484.1|6479.1|0
1643609100000|2022-01-31 06:05:00|6487.4|6482.4|6488.6|6483.6|6489|6484|6486.7|6481.7|0
1643609400000|2022-01-31 06:10:00|6488.7|6483.7|6484.7|6479.7|6488.8|6483.8|6482.4|6477.4|0
1643609700000|2022-01-31 06:15:00|6484.8|6479.8|6484.6|6479.6|6487.5|6482.5|6483.8|6478.8|0
1643610000000|2022-01-31 06:20:00|6484.7|6479.7|6491.1|6486.1|6491.9|6486.9|6483.1|6478.1|0
1643610300000|2022-01-31 06:25:00|6491.2|6486.2|6488.2|6483.2|6492.7|6487.7|6488|6483|0
1643610600000|2022-01-31 06:30:00|6488.3|6483.3|6486.9|6481.9|6491.5|6486.5|6486.4|6481.4|0
1643610900000|2022-01-31 06:35:00|6487|6482|6480.8|6475.8|6487|6482|6479.5|6474.5|0
1643611200000|2022-01-31 06:40:00|6481.1|6476.1|6482.6|6477.6|6483.3|6478.3|6477.8|6472.8|0
1643611500000|2022-01-31 06:45:00|6482.7|6477.7|6483|6478|6484.1|6479.1|6481.4|6476.4|0
1643611800000|2022-01-31 06:50:00|6483.2|6478.2|6478.4|6473.4|6483.4|6478.4|6478|6473|0
1643612100000|2022-01-31 06:55:00|6478.3|6473.3|6481.3|6476.3|6482.2|6477.2|6476.5|6471.5|0
1643612400000|2022-01-31 07:00:00|6480.9|6475.9|6475.1|6470.1|6480.9|6475.9|6467.4|6462.4|0
1643612700000|2022-01-31 07:05:00|6474.9|6469.9|6469.9|6464.9|6476.4|6471.4|6468.7|6463.7|0
1643613000000|2022-01-31 07:10:00|6470.1|6465.1|6473.6|6468.6|6475.7|6470.7|6467.6|6462.6|0
1643613300000|2022-01-31 07:15:00|6473.4|6468.4|6477.2|6472.2|6478.4|6473.4|6473.1|6468.1|0
1643613600000|2022-01-31 07:20:00|6477.4|6472.4|6470|6465|6478.5|6473.5|6468.2|6463.2|0
1643613900000|2022-01-31 07:25:00|6470.1|6465.1|6475.8|6470.8|6476.3|6471.3|6469.1|6464.1|0
1643614200000|2022-01-31 07:30:00|6475.7|6470.7|6472.2|6467.2|6479.6|6474.6|6471.5|6466.5|0
1643614500000|2022-01-31 07:35:00|6472.1|6467.1|6472|6467|6472.7|6467.7|6467.7|6462.7|0
1643614800000|2022-01-31 07:40:00|6471.9|6466.9|6474.7|6469.7|6475.6|6470.6|6469.5|6464.5|0
1643615100000|2022-01-31 07:45:00|6475|6470|6470.5|6465.5|6475.5|6470.5|6468.7|6463.7|0
1643615400000|2022-01-31 07:50:00|6470.1|6465.1|6479.8|6474.8|6480.4|6475.4|6470.1|6465.1|0
1643615700000|2022-01-31 07:55:00|6479.9|6474.9|6484.9|6479.9|6486.9|6481.9|6479.6|6474.6|0
1643616000000|2022-01-31 08:00:00|6485.1|6480.1|6471.1|6466.1|6485.1|6480.1|6468.4|6463.4|0
1643616300000|2022-01-31 08:05:00|6471|6466|6474.4|6469.4|6475.1|6470.1|6462.8|6457.8|0
1643616600000|2022-01-31 08:10:00|6474.2|6469.2|6481.9|6476.9|6486.2|6481.2|6474.2|6469.2|0
1643616900000|2022-01-31 08:15:00|6481.8|6476.8|6475.2|6470.2|6492.6|6487.6|6474.1|6469.1|0
1643617200000|2022-01-31 08:20:00|6474.9|6469.9|6478.7|6473.7|6485.2|6480.2|6465.4|6460.4|0
1643617500000|2022-01-31 08:25:00|6477.7|6472.7|6482.9|6477.9|6487.5|6482.5|6476.6|6471.6|0
1643617800000|2022-01-31 08:30:00|6482.8|6477.8|6485.6|6480.6|6486.3|6481.3|6479.1|6474.1|0
1643618100000|2022-01-31 08:35:00|6485.7|6480.7|6489.6|6484.6|6490.6|6485.6|6484.3|6479.3|0
1643618400000|2022-01-31 08:40:00|6489.4|6484.4|6497.5|6492.5|6497.5|6492.5|6486.2|6481.2|0
1643618700000|2022-01-31 08:45:00|6497|6492|6497.4|6492.4|6498.6|6493.6|6494.4|6489.4|0
1643619000000|2022-01-31 08:50:00|6497.5|6492.5|6510|6505|6512.7|6507.7|6492.6|6487.6|0
1643619300000|2022-01-31 08:55:00|6510.1|6505.1|6515.8|6510.8|6515.8|6510.8|6507.4|6502.4|0
1643619600000|2022-01-31 09:00:00|6516.7|6511.7|6554.9|6551.9|6556.5|6553.5|6514.2|6509.2|0
1643619900000|2022-01-31 09:05:00|6554.4|6551.4|6557.1|6554.1|6558|6555|6550.3|6547.3|0
1643620200000|2022-01-31 09:10:00|6556.6|6553.6|6560.1|6557.1|6560.1|6557.1|6545.4|6542.4|0
1643620500000|2022-01-31 09:15:00|6559.6|6556.6|6556|6553|6560.7|6557.7|6548|6545|0
1643620800000|2022-01-31 09:20:00|6556.1|6553.1|6554|6551|6561.2|6558.2|6550.5|6547.5|0
1643621100000|2022-01-31 09:25:00|6554.1|6551.1|6549.8|6546.8|6554.8|6551.8|6549.7|6546.7|0
1643621400000|2022-01-31 09:30:00|6549.9|6546.9|6549.9|6546.9|6550.9|6547.9|6548.1|6545.1|0
1643621700000|2022-01-31 09:35:00|6550.4|6547.4|6550.5|6547.5|6553.4|6550.4|6549.9|6546.9|0
1643622000000|2022-01-31 09:40:00|6550.7|6547.7|6550.1|6547.1|6553.3|6550.3|6549.8|6546.8|0
1643622300000|2022-01-31 09:45:00|6550.3|6547.3|6551.2|6548.2|6554.4|6551.4|6549.8|6546.8|0
1643622600000|2022-01-31 09:50:00|6551.1|6548.1|6545.5|6542.5|6552.4|6549.4|6544.9|6541.9|0
1643622900000|2022-01-31 09:55:00|6545.3|6542.3|6546.5|6543.5|6546.5|6543.5|6541|6538|0
1643623200000|2022-01-31 10:00:00|6546.6|6543.6|6550.3|6547.3|6550.3|6547.3|6545.8|6542.8|0
1643623500000|2022-01-31 10:05:00|6550.8|6547.8|6547.2|6544.2|6551|6548|6544.5|6541.5|0
1643623800000|2022-01-31 10:10:00|6547.3|6544.3|6537.3|6534.3|6547.4|6544.4|6535.9|6532.9|0
1643624100000|2022-01-31 10:15:00|6537.1|6534.1|6539.3|6536.3|6540.2|6537.2|6537|6534|0
1643624400000|2022-01-31 10:20:00|6539.1|6536.1|6536.9|6533.9|6539.8|6536.8|6534.4|6531.4|0
1643624700000|2022-01-31 10:25:00|6538|6535|6539.4|6536.4|6543.1|6540.1|6537.4|6534.4|0
1643625000000|2022-01-31 10:30:00|6539.6|6536.6|6535.9|6532.9|6540.2|6537.2|6534|6531|0
1643625300000|2022-01-31 10:35:00|6535.7|6532.7|6527.8|6524.8|6535.7|6532.7|6527.8|6524.8|0
1643625600000|2022-01-31 10:40:00|6527.7|6524.7|6530.7|6527.7|6532.4|6529.4|6524.7|6521.7|0
1643625900000|2022-01-31 10:45:00|6531|6528|6534.7|6531.7|6536.3|6533.3|6530.6|6527.6|0
1643626200000|2022-01-31 10:50:00|6534.8|6531.8|6535.4|6532.4|6536.2|6533.2|6534.4|6531.4|0
1643626500000|2022-01-31 10:55:00|6535.5|6532.5|6536.6|6533.6|6536.6|6533.6|6533.2|6530.2|0
1643626800000|2022-01-31 11:00:00|6536.5|6533.5|6534.3|6531.3|6541.3|6538.3|6533.8|6530.8|0
1643627100000|2022-01-31 11:05:00|6534.1|6531.1|6533.9|6530.9|6534.9|6531.9|6532.2|6529.2|0
1643627400000|2022-01-31 11:10:00|6534.1|6531.1|6530.2|6527.2|6537.4|6534.4|6530.2|6527.2|0
1643627700000|2022-01-31 11:15:00|6530.5|6527.5|6535.8|6532.8|6537.2|6534.2|6529|6526|0
1643628000000|2022-01-31 11:20:00|6535.4|6532.4|6534.2|6531.2|6538.5|6535.5|6533|6530|0
1643628300000|2022-01-31 11:25:00|6534.4|6531.4|6530|6527|6534.8|6531.8|6529.5|6526.5|0
1643628600000|2022-01-31 11:30:00|6530.3|6527.3|6518.2|6515.2|6531.8|6528.8|6516.6|6513.6|0
1643628900000|2022-01-31 11:35:00|6518.3|6515.3|6529.9|6526.9|6530.8|6527.8|6517.6|6514.6|0
1643629200000|2022-01-31 11:40:00|6530|6527|6527.3|6524.3|6530.2|6527.2|6527.2|6524.2|0
1643629500000|2022-01-31 11:45:00|6527.4|6524.4|6526|6523|6527.7|6524.7|6525.6|6522.6|0
1643629800000|2022-01-31 11:50:00|6526.1|6523.1|6534|6531|6535.2|6532.2|6525.8|6522.8|0
1643630100000|2022-01-31 11:55:00|6533.9|6530.9|6536.5|6533.5|6538|6535|6533.9|6530.9|0
1643630400000|2022-01-31 12:00:00|6536.6|6533.6|6524.7|6521.7|6537.5|6534.5|6524.7|6521.7|0
1643630700000|2022-01-31 12:05:00|6524.3|6521.3|6507|6504|6524.5|6521.5|6502.1|6499.1|0
1643631000000|2022-01-31 12:10:00|6505.9|6502.9|6505.9|6502.9|6514.5|6511.5|6505.2|6502.2|0
1643631300000|2022-01-31 12:15:00|6504.9|6501.9|6505.9|6502.9|6508|6505|6503|6500|0
1643631600000|2022-01-31 12:20:00|6506.1|6503.1|6488.5|6485.5|6506.2|6503.2|6484.1|6481.1|0
1643631900000|2022-01-31 12:25:00|6488.8|6485.8|6496.4|6493.4|6497.1|6494.1|6488.8|6485.8|0
1643632200000|2022-01-31 12:30:00|6496.3|6493.3|6504.4|6501.4|6504.9|6501.9|6494.6|6491.6|0
1643632500000|2022-01-31 12:35:00|6504.7|6501.7|6500.3|6497.3|6507.6|6504.6|6500.2|6497.2|0
1643632800000|2022-01-31 12:40:00|6500.6|6497.6|6505.5|6502.5|6505.5|6502.5|6498.2|6495.2|0
1643633100000|2022-01-31 12:45:00|6506.3|6503.3|6513.3|6510.3|6514.2|6511.2|6505.9|6502.9|0
1643633400000|2022-01-31 12:50:00|6513.4|6510.4|6514.9|6511.9|6517.5|6514.5|6510.4|6507.4|0
1643633700000|2022-01-31 12:55:00|6515.1|6512.1|6517.4|6514.4|6517.4|6514.4|6513.7|6510.7|0
1643634000000|2022-01-31 13:00:00|6517.7|6514.7|6513.9|6510.9|6520|6517|6513.9|6510.9|0
1643634300000|2022-01-31 13:05:00|6513.8|6510.8|6506.2|6503.2|6513.8|6510.8|6502.2|6499.2|0
1643634600000|2022-01-31 13:10:00|6506.1|6503.1|6517|6514|6517.2|6514.2|6506.1|6503.1|0
1643634900000|2022-01-31 13:15:00|6517.2|6514.2|6514.4|6511.4|6520.6|6517.6|6514|6511|0
1643635200000|2022-01-31 13:20:00|6514.3|6511.3|6511.1|6508.1|6514.3|6511.3|6510.3|6507.3|0
1643635500000|2022-01-31 13:25:00|6510.8|6507.8|6511.6|6508.6|6514.3|6511.3|6509.9|6506.9|0
1643635800000|2022-01-31 13:30:00|6511.8|6508.8|6528.4|6525.4|6528.4|6525.4|6511.8|6508.8|0
1643636100000|2022-01-31 13:35:00|6528.1|6525.1|6526.5|6523.5|6530.7|6527.7|6525.5|6522.5|0
1643636400000|2022-01-31 13:40:00|6526.6|6523.6|6535.8|6532.8|6536.4|6533.4|6526.6|6523.6|0
1643636700000|2022-01-31 13:45:00|6535.6|6532.6|6535.4|6532.4|6538|6535|6532.8|6529.8|0
1643637000000|2022-01-31 13:50:00|6535.6|6532.6|6539.7|6536.7|6541.9|6538.9|6535.6|6532.6|0
1643637300000|2022-01-31 13:55:00|6539.8|6536.8|6538.9|6535.9|6540.8|6537.8|6536.8|6533.8|0
1643637600000|2022-01-31 14:00:00|6539|6536|6541.9|6538.9|6541.9|6538.9|6535|6532|0
1643637900000|2022-01-31 14:05:00|6541.8|6538.8|6546.8|6543.8|6548.3|6545.3|6541.8|6538.8|0
1643638200000|2022-01-31 14:10:00|6547.1|6544.1|6539.5|6536.5|6547.1|6544.1|6538.8|6535.8|0
1643638500000|2022-01-31 14:15:00|6539.4|6536.4|6537.6|6534.6|6540.1|6537.1|6536.3|6533.3|0
1643638800000|2022-01-31 14:20:00|6537.5|6534.5|6538.3|6535.3|6538.8|6535.8|6534|6531|0
1643639100000|2022-01-31 14:25:00|6544.1|6541.1|6556.5|6553.5|6556.5|6553.5|6543.6|6540.6|0
1643639400000|2022-01-31 14:30:00|6554.8|6551.8|6584.9|6583.1|6585.6|6583.8|6524.4|6522.6|0
1643639700000|2022-01-31 14:35:00|6585|6583.2|6607|6605.2|6607|6605.2|6568.9|6567.1|0
1643640000000|2022-01-31 14:40:00|6607.3|6605.5|6615.3|6613.5|6628.6|6626.8|6605.4|6603.6|0
1643640300000|2022-01-31 14:45:00|6619.6|6617.8|6602.3|6600.5|6633.9|6632.1|6598.6|6596.8|0
1643640600000|2022-01-31 14:50:00|6602.6|6600.8|6641.7|6639.9|6642.4|6640.6|6592.1|6590.3|0
1643640900000|2022-01-31 14:55:00|6642|6640.2|6647.8|6646|6656.2|6654.4|6635.5|6633.7|0
1643641200000|2022-01-31 15:00:00|6647.4|6645.6|6650|6648.2|6661.4|6659.6|6642.4|6640.6|0
1643641500000|2022-01-31 15:05:00|6650.4|6648.6|6692.7|6690.9|6692.7|6690.9|6646.3|6644.5|0
1643641800000|2022-01-31 15:10:00|6693.4|6691.6|6674.8|6673|6694.3|6692.5|6672.8|6671|0
1643642100000|2022-01-31 15:15:00|6675.1|6673.3|6672|6670.2|6690.1|6688.3|6669.8|6668|0
1643642400000|2022-01-31 15:20:00|6673.3|6671.5|6689.1|6687.3|6702.4|6700.6|6668.9|6667.1|0
1643642700000|2022-01-31 15:25:00|6689.4|6687.6|6672.5|6670.7|6696.3|6694.5|6670.3|6668.5|0
1643643000000|2022-01-31 15:30:00|6672.6|6670.8|6686.8|6685|6687.5|6685.7|6664.3|6662.5|0
1643643300000|2022-01-31 15:35:00|6686.7|6684.9|6691.1|6689.3|6698.4|6696.6|6679.5|6677.7|0
1643643600000|2022-01-31 15:40:00|6691.7|6689.9|6698.2|6696.4|6699|6697.2|6676.4|6674.6|0
1643643900000|2022-01-31 15:45:00|6698.1|6696.3|6696.5|6694.7|6700.2|6698.4|6682.8|6681|0
1643644200000|2022-01-31 15:50:00|6697.1|6695.3|6712.1|6710.3|6717.1|6715.3|6692.5|6690.7|0
1643644500000|2022-01-31 15:55:00|6712.9|6711.1|6719|6717.2|6721.1|6719.3|6704.9|6703.1|0
1643644800000|2022-01-31 16:00:00|6718.9|6717.1|6731.7|6729.9|6736.9|6735.1|6717.1|6715.3|0
1643645100000|2022-01-31 16:05:00|6732.5|6730.7|6712.5|6710.7|6732.5|6730.7|6712.5|6710.7|0
1643645400000|2022-01-31 16:10:00|6712.2|6710.4|6711.7|6709.9|6714.3|6712.5|6696.2|6694.4|0
1643645700000|2022-01-31 16:15:00|6711.6|6709.8|6702.5|6700.7|6714.5|6712.7|6696.7|6694.9|0
1643646000000|2022-01-31 16:20:00|6702.8|6701|6701.3|6699.5|6716.9|6715.1|6698|6696.2|0
1643646300000|2022-01-31 16:25:00|6701.7|6699.9|6708.3|6706.5|6716.5|6714.7|6701.5|6699.7|0
1643646600000|2022-01-31 16:30:00|6709.8|6708|6730.7|6728.9|6731.1|6729.3|6699.8|6698|0
1643646900000|2022-01-31 16:35:00|6730.6|6728.8|6732.1|6730.3|6735.9|6734.1|6727.5|6725.7|0
1643647200000|2022-01-31 16:40:00|6735.1|6733.3|6735.6|6733.8|6740.2|6738.4|6728.5|6726.7|0
1643647500000|2022-01-31 16:45:00|6735.5|6733.7|6745.8|6744|6746.8|6745|6733.1|6731.3|0
1643647800000|2022-01-31 16:50:00|6745.9|6744.1|6759.5|6757.7|6761|6759.2|6742.9|6741.1|0
1643648100000|2022-01-31 16:55:00|6759.6|6757.8|6758.3|6756.5|6764.7|6762.9|6754.5|6752.7|0
1643648400000|2022-01-31 17:00:00|6758.6|6756.8|6754.6|6752.8|6760.5|6758.7|6749.1|6747.3|0
1643648700000|2022-01-31 17:05:00|6755|6753.2|6744.7|6742.9|6759.8|6758|6744.1|6742.3|0
1643649000000|2022-01-31 17:10:00|6745.3|6743.5|6739.1|6737.3|6749.9|6748.1|6737.1|6735.3|0
1643649300000|2022-01-31 17:15:00|6739.6|6737.8|6755.4|6753.6|6757.4|6755.6|6735|6733.2|0
1643649600000|2022-01-31 17:20:00|6755.3|6753.5|6738.5|6736.7|6758.2|6756.4|6731.4|6729.6|0
1643649900000|2022-01-31 17:25:00|6738.7|6736.9|6738.6|6736.8|6739.3|6737.5|6730|6728.2|0
1643650200000|2022-01-31 17:30:00|6739.5|6737.7|6735|6733.2|6748.4|6746.6|6732.8|6731|0
1643650500000|2022-01-31 17:35:00|6735.5|6733.7|6748.8|6747|6748.9|6747.1|6732.9|6731.1|0
1643650800000|2022-01-31 17:40:00|6749|6747.2|6745.6|6743.8|6752.2|6750.4|6742.9|6741.1|0
1643651100000|2022-01-31 17:45:00|6747|6745.2|6759.2|6757.4|6761.1|6759.3|6746.8|6745|0
1643651400000|2022-01-31 17:50:00|6758.6|6756.8|6762.3|6760.5|6763.7|6761.9|6754.9|6753.1|0
1643651700000|2022-01-31 17:55:00|6762.8|6761|6769.4|6767.6|6773.3|6771.5|6762.6|6760.8|0
1643652000000|2022-01-31 18:00:00|6769.9|6768.1|6760.5|6758.7|6769.9|6768.1|6759.3|6757.5|0
1643652300000|2022-01-31 18:05:00|6760|6758.2|6767.2|6765.4|6770.7|6768.9|6757|6755.2|0
1643652600000|2022-01-31 18:10:00|6766.7|6764.9|6766.4|6764.6|6768.9|6767.1|6759.4|6757.6|0
1643652900000|2022-01-31 18:15:00|6766.3|6764.5|6769.1|6767.3|6770.7|6768.9|6760.2|6758.4|0
1643653200000|2022-01-31 18:20:00|6769.3|6767.5|6762.3|6760.5|6769.6|6767.8|6760|6758.2|0
1643653500000|2022-01-31 18:25:00|6762.8|6761|6747.9|6746.1|6762.8|6761|6745|6743.2|0
1643653800000|2022-01-31 18:30:00|6748.5|6746.7|6747.2|6745.4|6752.1|6750.3|6740.7|6738.9|0
1643654100000|2022-01-31 18:35:00|6747.4|6745.6|6760.9|6759.1|6764.4|6762.6|6743.7|6741.9|0
1643654400000|2022-01-31 18:40:00|6761.2|6759.4|6757.1|6755.3|6773|6771.2|6757|6755.2|0
1643654700000|2022-01-31 18:45:00|6757.6|6755.8|6772.1|6770.3|6772.3|6770.5|6757.6|6755.8|0
1643655000000|2022-01-31 18:50:00|6771.6|6769.8|6770.6|6768.8|6775.1|6773.3|6766.4|6764.6|0
1643655300000|2022-01-31 18:55:00|6770.8|6769|6775|6773.2|6775|6773.2|6766.8|6765|0
1643655600000|2022-01-31 19:00:00|6774.9|6773.1|6766.5|6764.7|6776.3|6774.5|6764.7|6762.9|0
1643655900000|2022-01-31 19:05:00|6765.8|6764|6783.3|6781.5|6789.9|6788.1|6765.3|6763.5|0
1643656200000|2022-01-31 19:10:00|6783.6|6781.8|6783|6781.2|6786.5|6784.7|6780.4|6778.6|0
1643656500000|2022-01-31 19:15:00|6782.9|6781.1|6788|6786.2|6788.2|6786.4|6781.2|6779.4|0
1643656800000|2022-01-31 19:20:00|6787.3|6785.5|6797|6795.2|6798.8|6797|6780.1|6778.3|0
1643657100000|2022-01-31 19:25:00|6796.9|6795.1|6800.4|6798.6|6801|6799.2|6792.8|6791|0
1643657400000|2022-01-31 19:30:00|6800.8|6799|6798.4|6796.6|6800.8|6799|6790.9|6789.1|0
1643657700000|2022-01-31 19:35:00|6799|6797.2|6795|6793.2|6801.2|6799.4|6792.9|6791.1|0
1643658000000|2022-01-31 19:40:00|6796.6|6794.8|6801|6799.2|6801|6799.2|6792.3|6790.5|0
1643658300000|2022-01-31 19:45:00|6800.8|6799|6794.2|6792.4|6804.5|6802.7|6787.7|6785.9|0
1643658600000|2022-01-31 19:50:00|6795.7|6793.9|6795.2|6793.4|6800.8|6799|6792|6790.2|0
1643658900000|2022-01-31 19:55:00|6795.4|6793.6|6801.1|6799.3|6807.4|6805.6|6795.4|6793.6|0
1643659200000|2022-01-31 20:00:00|6800.6|6798.8|6800.1|6798.3|6805|6803.2|6795.4|6793.6|0
1643659500000|2022-01-31 20:05:00|6799.7|6797.9|6776.7|6774.9|6800.2|6798.4|6776|6774.2|0
1643659800000|2022-01-31 20:10:00|6777.9|6776.1|6762.6|6760.8|6779.8|6778|6758.9|6757.1|0
1643660100000|2022-01-31 20:15:00|6761.1|6759.3|6751.1|6749.3|6768.4|6766.6|6747.5|6745.7|0
1643660400000|2022-01-31 20:20:00|6750.7|6748.9|6782|6780.2|6786.5|6784.7|6750.2|6748.4|0
1643660700000|2022-01-31 20:25:00|6782.3|6780.5|6778.1|6776.3|6789.3|6787.5|6772.1|6770.3|0
1643661000000|2022-01-31 20:30:00|6778|6776.2|6811.9|6810.1|6812.9|6811.1|6771.8|6770|0
1643661300000|2022-01-31 20:35:00|6811.7|6809.9|6799.9|6798.1|6815.8|6814|6793.8|6792|0
1643661600000|2022-01-31 20:40:00|6798.7|6796.9|6803.7|6801.9|6809.7|6807.9|6796.5|6794.7|0
1643661900000|2022-01-31 20:45:00|6804.9|6803.1|6823.2|6821.4|6823.3|6821.5|6802.1|6800.3|0
1643662200000|2022-01-31 20:50:00|6823.3|6821.5|6839.2|6837.4|6840.3|6838.5|6816.3|6814.5|0
1643662500000|2022-01-31 20:55:00|6841.1|6839.3|6846|6844.2|6848.6|6846.8|6827.6|6825.8|0
1643662800000|2022-01-31 21:00:00|6846.6|6843.6|6834.3|6831.3|6846.8|6843.8|6833.4|6830.4|0
1643663100000|2022-01-31 21:05:00|6833.5|6830.5|6835.8|6832.8|6835.9|6832.9|6833.1|6830.1|0
1643663400000|2022-01-31 21:10:00|6835.9|6832.9|6829.9|6826.9|6836.5|6833.5|6829.1|6826.1|0
1643663700000|2022-01-31 21:15:00|6830|6827|6833.2|6830.2|6833.2|6830.2|6828.8|6825.8|0
1643664000000|2022-01-31 21:20:00|6833.3|6830.3|6836|6833|6836.5|6833.5|6833|6830|0
1643664300000|2022-01-31 21:25:00|6835.9|6832.9|6834.3|6831.3|6836.9|6833.9|6832.9|6829.9|0
1643664600000|2022-01-31 21:30:00|6834.2|6831.2|6833.5|6830.5|6835.7|6832.7|6833.4|6830.4|0
1643664900000|2022-01-31 21:35:00|6833.2|6830.2|6834|6831|6836|6833|6833.2|6830.2|0
1643665200000|2022-01-31 21:40:00|6833.9|6830.9|6836.2|6833.2|6836.6|6833.6|6833.6|6830.6|0
1643665500000|2022-01-31 21:45:00|6836.1|6833.1|6835.5|6832.5|6836.8|6833.8|6835.2|6832.2|0
1643665800000|2022-01-31 21:50:00|6835.6|6832.6|6835.8|6832.8|6836.5|6833.5|6835.5|6832.5|0
1643666100000|2022-01-31 21:55:00|6835.7|6832.7|6836|6833|6836|6833|6834.7|6831.7|0
1643666400000|2022-01-31 22:00:00|6836.1|6833.1|6837.3|6834.3|6838.4|6835.4|6836.1|6833.1|0
1643666700000|2022-01-31 22:05:00|6837|6834|6837.1|6834.1|6838.2|6835.2|6836.8|6833.8|0
1643667000000|2022-01-31 22:10:00|6837|6834|6837.2|6834.2|6837.4|6834.4|6836.5|6833.5|0
1643667300000|2022-01-31 22:15:00|6837.3|6834.3|6839.1|6836.1|6839.4|6836.4|6837.3|6834.3|0
1643667600000|2022-01-31 22:20:00|6839|6836|6840.6|6837.6|6840.6|6837.6|6838.3|6835.3|0
1643667900000|2022-01-31 22:25:00|6840.8|6837.8|6842.3|6839.3|6842.5|6839.5|6839.7|6836.7|0
1643668200000|2022-01-31 22:30:00|6842.4|6839.4|6843.9|6840.9|6844.4|6841.4|6842.2|6839.2|0
1643668500000|2022-01-31 22:35:00|6843.7|6840.7|6844.1|6841.1|6844.4|6841.4|6843.4|6840.4|0
1643668800000|2022-01-31 22:40:00|6844.2|6841.2|6843.5|6840.5|6844.2|6841.2|6842.3|6839.3|0
1643669100000|2022-01-31 22:45:00|6843.6|6840.6|6845.2|6842.2|6845.6|6842.6|6843.6|6840.6|0
1643669400000|2022-01-31 22:50:00|6845.1|6842.1|6844.9|6841.9|6845.2|6842.2|6843.5|6840.5|0
1643669700000|2022-01-31 22:55:00|6844.8|6841.8|6843.6|6840.6|6844.8|6841.8|6843.6|6840.6|0
1643670000000|2022-01-31 23:00:00|6843.7|6840.7|6844|6841|6844.9|6841.9|6843.3|6840.3|0
1643670300000|2022-01-31 23:05:00|6843.9|6840.9|6844.5|6841.5|6845.2|6842.2|6842.3|6839.3|0
1643670600000|2022-01-31 23:10:00|6844.6|6841.6|6845|6842|6847|6844|6844.6|6841.6|0
1643670900000|2022-01-31 23:15:00|6844.9|6841.9|6845.3|6842.3|6846.4|6843.4|6844.9|6841.9|0
1643671200000|2022-01-31 23:20:00|6845.4|6842.4|6847.4|6844.4|6847.4|6844.4|6845.4|6842.4|0
1643671500000|2022-01-31 23:25:00|6847.6|6844.6|6843.2|6840.2|6848.1|6845.1|6843.2|6840.2|0
1643671800000|2022-01-31 23:30:00|6843.4|6840.4|6840.9|6837.9|6843.4|6840.4|6839.7|6836.7|0
1643672100000|2022-01-31 23:35:00|6840.8|6837.8|6842.7|6839.7|6843.1|6840.1|6839.2|6836.2|0
1643672400000|2022-01-31 23:40:00|6842.9|6839.9|6843.3|6840.3|6844.5|6841.5|6842.5|6839.5|0
1643672700000|2022-01-31 23:45:00|6843.2|6840.2|6843.3|6840.3|6843.6|6840.6|6842.8|6839.8|0
1643673000000|2022-01-31 23:50:00|6843.7|6840.7|6844.9|6841.9|6845.5|6842.5|6843.7|6840.7|0
1643673300000|2022-01-31 23:55:00|6844.5|6841.5|6846|6843|6846.1|6843.1|6844.1|6841.1|0
1643673600000|2022-02-01 00:00:00|6845.9|6842.9|6844|6841|6845.9|6842.9|6843.9|6840.9|0
1643673900000|2022-02-01 00:05:00|6843.9|6840.9|6843.6|6840.6|6844.7|6841.7|6843.6|6840.6|0
1643674200000|2022-02-01 00:10:00|6843.5|6840.5|6843.3|6840.3|6844|6841|6842.6|6839.6|0
1643674500000|2022-02-01 00:15:00|6843.4|6840.4|6844.8|6841.8|6844.9|6841.9|6843.3|6840.3|0
1643674800000|2022-02-01 00:20:00|6845|6842|6845.6|6842.6|6845.9|6842.9|6844.9|6841.9|0
1643675100000|2022-02-01 00:25:00|6845.7|6842.7|6846.5|6843.5|6846.8|6843.8|6845.4|6842.4|0
1643675400000|2022-02-01 00:30:00|6846.4|6843.4|6847.2|6844.2|6847.4|6844.4|6845.9|6842.9|0
1643675700000|2022-02-01 00:35:00|6847.6|6844.6|6847|6844|6848|6845|6846.5|6843.5|0
1643676000000|2022-02-01 00:40:00|6847.1|6844.1|6847.3|6844.3|6847.4|6844.4|6846.5|6843.5|0
1643676300000|2022-02-01 00:45:00|6847.2|6844.2|6849.7|6846.7|6850.2|6847.2|6847.1|6844.1|0
1643676600000|2022-02-01 00:50:00|6849.8|6846.8|6852|6849|6852.5|6849.5|6849.7|6846.7|0
1643676900000|2022-02-01 00:55:00|6852.1|6849.1|6854.6|6849.6|6855.8|6852.8|6851.8|6848.8|0
1643677200000|2022-02-01 01:00:00|6854.8|6849.8|6851.1|6846.1|6855.1|6850.1|6849.6|6844.6|0
1643677500000|2022-02-01 01:05:00|6851|6846|6848.7|6843.7|6851|6846|6847.8|6842.8|0
1643677800000|2022-02-01 01:10:00|6848.8|6843.8|6851.2|6846.2|6851.8|6846.8|6848.7|6843.7|0
1643678100000|2022-02-01 01:15:00|6851.1|6846.1|6853.3|6848.3|6854.2|6849.2|6850.8|6845.8|0
1643678400000|2022-02-01 01:20:00|6853.4|6848.4|6847.9|6842.9|6853.8|6848.8|6846.6|6841.6|0
1643678700000|2022-02-01 01:25:00|6848|6843|6846.9|6841.9|6848.2|6843.2|6843.9|6838.9|0
1643679000000|2022-02-01 01:30:00|6847.2|6842.2|6845.3|6840.3|6847.5|6842.5|6839.8|6834.8|0
1643679300000|2022-02-01 01:35:00|6845.2|6840.2|6844.9|6839.9|6846.1|6841.1|6842.4|6837.4|0
1643679600000|2022-02-01 01:40:00|6844.8|6839.8|6839.6|6834.6|6845.8|6840.8|6839.2|6834.2|0
1643679900000|2022-02-01 01:45:00|6839.7|6834.7|6837.3|6832.3|6840.8|6835.8|6834.4|6829.4|0
1643680200000|2022-02-01 01:50:00|6837.4|6832.4|6830.5|6825.5|6837.8|6832.8|6830.2|6825.2|0
1643680500000|2022-02-01 01:55:00|6830.4|6825.4|6832.9|6827.9|6833.5|6828.5|6829.9|6824.9|0
1643680800000|2022-02-01 02:00:00|6833|6828|6832.5|6827.5|6835.3|6830.3|6831.4|6826.4|0
1643681100000|2022-02-01 02:05:00|6832.8|6827.8|6832.2|6827.2|6833.2|6828.2|6828.4|6823.4|0
1643681400000|2022-02-01 02:10:00|6832.4|6827.4|6836.3|6831.3|6837.3|6832.3|6831.6|6826.6|0
1643681700000|2022-02-01 02:15:00|6836.2|6831.2|6839.1|6834.1|6839.7|6834.7|6835.9|6830.9|0
1643682000000|2022-02-01 02:20:00|6839|6834|6839.7|6834.7|6839.9|6834.9|6836.3|6831.3|0
1643682300000|2022-02-01 02:25:00|6839.6|6834.6|6838.8|6833.8|6841.7|6836.7|6838.6|6833.6|0
1643682600000|2022-02-01 02:30:00|6838.7|6833.7|6837.9|6832.9|6839.4|6834.4|6835.6|6830.6|0
1643682900000|2022-02-01 02:35:00|6837.8|6832.8|6840.8|6835.8|6841.2|6836.2|6833.1|6828.1|0
1643683200000|2022-02-01 02:40:00|6840.7|6835.7|6837.5|6832.5|6841.5|6836.5|6836.6|6831.6|0
1643683500000|2022-02-01 02:45:00|6837.4|6832.4|6837.3|6832.3|6838|6833|6835.2|6830.2|0
1643683800000|2022-02-01 02:50:00|6837.1|6832.1|6832.6|6827.6|6837.1|6832.1|6829.9|6824.9|0
1643684100000|2022-02-01 02:55:00|6832.7|6827.7|6835.2|6830.2|6835.2|6830.2|6831.6|6826.6|0
1643684400000|2022-02-01 03:00:00|6835.1|6830.1|6833.7|6828.7|6836|6831|6832.4|6827.4|0
1643684700000|2022-02-01 03:05:00|6833.6|6828.6|6834.2|6829.2|6836.4|6831.4|6832.9|6827.9|0
1643685000000|2022-02-01 03:10:00|6834.3|6829.3|6834.7|6829.7|6835.8|6830.8|6833.1|6828.1|0
1643685300000|2022-02-01 03:15:00|6835|6830|6837.5|6832.5|6837.5|6832.5|6834|6829|0
1643685600000|2022-02-01 03:20:00|6837.6|6832.6|6845.9|6840.9|6847.6|6842.6|6837.3|6832.3|0
1643685900000|2022-02-01 03:25:00|6845.8|6840.8|6840.1|6835.1|6849.3|6844.3|6837.5|6832.5|0
1643686200000|2022-02-01 03:30:00|6840.2|6835.2|6836.9|6831.9|6841.5|6836.5|6836|6831|0
1643686500000|2022-02-01 03:35:00|6837|6832|6840.1|6835.1|6841.8|6836.8|6833.3|6828.3|0
1643686800000|2022-02-01 03:40:00|6840|6835|6839.5|6834.5|6840.7|6835.7|6837.2|6832.2|0
1643687100000|2022-02-01 03:45:00|6839.6|6834.6|6841|6836|6841.2|6836.2|6838.9|6833.9|0
1643687400000|2022-02-01 03:50:00|6840.9|6835.9|6845.1|6840.1|6845.9|6840.9|6840.3|6835.3|0
1643687700000|2022-02-01 03:55:00|6845.2|6840.2|6848.1|6843.1|6848.4|6843.4|6844.4|6839.4|0
1643688000000|2022-02-01 04:00:00|6848|6843|6846.1|6841.1|6848.7|6843.7|6846.1|6841.1|0
1643688300000|2022-02-01 04:05:00|6846.2|6841.2|6843|6838|6847.5|6842.5|6842.5|6837.5|0
1643688600000|2022-02-01 04:10:00|6842.9|6837.9|6844.4|6839.4|6846.2|6841.2|6842|6837|0
1643688900000|2022-02-01 04:15:00|6844.5|6839.5|6846.9|6841.9|6848.7|6843.7|6844.5|6839.5|0
1643689200000|2022-02-01 04:20:00|6846.8|6841.8|6849.9|6844.9|6851|6846|6846.8|6841.8|0
1643689500000|2022-02-01 04:25:00|6850.2|6845.2|6848.4|6843.4|6850.3|6845.3|6846.9|6841.9|0
1643689800000|2022-02-01 04:30:00|6848.5|6843.5|6846.7|6841.7|6849.8|6844.8|6846.2|6841.2|0
1643690100000|2022-02-01 04:35:00|6846.6|6841.6|6846.3|6841.3|6848.5|6843.5|6845|6840|0
1643690400000|2022-02-01 04:40:00|6846.2|6841.2|6845.4|6840.4|6846.2|6841.2|6843.7|6838.7|0
1643690700000|2022-02-01 04:45:00|6845.1|6840.1|6842.5|6837.5|6845.5|6840.5|6842.5|6837.5|0
1643691000000|2022-02-01 04:50:00|6842.9|6837.9|6846.1|6841.1|6846.8|6841.8|6842.3|6837.3|0
1643691300000|2022-02-01 04:55:00|6846.2|6841.2|6847.5|6842.5|6847.8|6842.8|6844.2|6839.2|0
1643691600000|2022-02-01 05:00:00|6847.4|6842.4|6847.8|6842.8|6851|6846|6846.8|6841.8|0
1643691900000|2022-02-01 05:05:00|6847.9|6842.9|6843.7|6838.7|6848.1|6843.1|6843.7|6838.7|0
1643692200000|2022-02-01 05:10:00|6844.1|6839.1|6848|6843|6848.1|6843.1|6844|6839|0
1643692500000|2022-02-01 05:15:00|6847.6|6842.6|6846|6841|6848.1|6843.1|6845.8|6840.8|0
1643692800000|2022-02-01 05:20:00|6846.1|6841.1|6848.6|6843.6|6849.4|6844.4|6845.8|6840.8|0
1643693100000|2022-02-01 05:25:00|6848.8|6843.8|6847.1|6842.1|6848.9|6843.9|6847.1|6842.1|0
1643693400000|2022-02-01 05:30:00|6847|6842|6848.9|6843.9|6849.4|6844.4|6845.8|6840.8|0
1643693700000|2022-02-01 05:35:00|6849|6844|6848|6843|6849.7|6844.7|6846.4|6841.4|0
1643694000000|2022-02-01 05:40:00|6847.7|6842.7|6846.6|6841.6|6848.2|6843.2|6846.2|6841.2|0
1643694300000|2022-02-01 05:45:00|6846.5|6841.5|6846.8|6841.8|6848.2|6843.2|6845.9|6840.9|0
1643694600000|2022-02-01 05:50:00|6846.9|6841.9|6848.3|6843.3|6849.4|6844.4|6846.9|6841.9|0
1643694900000|2022-02-01 05:55:00|6848.5|6843.5|6852|6847|6853.5|6848.5|6848.1|6843.1|0
1643695200000|2022-02-01 06:00:00|6851.5|6846.5|6855.6|6850.6|6859.4|6854.4|6850.2|6845.2|0
1643695500000|2022-02-01 06:05:00|6855.7|6850.7|6854.4|6849.4|6856.1|6851.1|6854.2|6849.2|0
1643695800000|2022-02-01 06:10:00|6854.3|6849.3|6848.2|6843.2|6854.3|6849.3|6846.6|6841.6|0
1643696100000|2022-02-01 06:15:00|6848.1|6843.1|6847.9|6842.9|6849.1|6844.1|6845.9|6840.9|0
1643696400000|2022-02-01 06:20:00|6848.1|6843.1|6847.4|6842.4|6850|6845|6846.5|6841.5|0
1643696700000|2022-02-01 06:25:00|6847.5|6842.5|6847|6842|6849.3|6844.3|6846.8|6841.8|0
1643697000000|2022-02-01 06:30:00|6846.8|6841.8|6844.7|6839.7|6848.4|6843.4|6843.9|6838.9|0
1643697300000|2022-02-01 06:35:00|6845.2|6840.2|6849|6844|6849.1|6844.1|6844.5|6839.5|0
1643697600000|2022-02-01 06:40:00|6849.1|6844.1|6848.7|6843.7|6849.9|6844.9|6847.2|6842.2|0
1643697900000|2022-02-01 06:45:00|6848.6|6843.6|6848.2|6843.2|6850.2|6845.2|6848|6843|0
1643698200000|2022-02-01 06:50:00|6848.3|6843.3|6851.6|6846.6|6852.1|6847.1|6848|6843|0
1643698500000|2022-02-01 06:55:00|6851.5|6846.5|6854.5|6849.5|6854.5|6849.5|6849.6|6844.6|0
1643698800000|2022-02-01 07:00:00|6854.6|6849.6|6856.1|6851.1|6860|6855|6850.9|6845.9|0
1643699100000|2022-02-01 07:05:00|6856.3|6851.3|6863.2|6858.2|6863.2|6858.2|6856|6851|0
1643699400000|2022-02-01 07:10:00|6863.1|6858.1|6877|6872|6884.5|6879.5|6862.9|6857.9|0
1643699700000|2022-02-01 07:15:00|6876.4|6871.4|6877.8|6872.8|6878.7|6873.7|6874|6869|0
1643700000000|2022-02-01 07:20:00|6877.7|6872.7|6879.2|6874.2|6879.2|6874.2|6875.6|6870.6|0
1643700300000|2022-02-01 07:25:00|6878.8|6873.8|6879.4|6874.4|6881.6|6876.6|6877.6|6872.6|0
1643700600000|2022-02-01 07:30:00|6879.2|6874.2|6877.2|6872.2|6881.3|6876.3|6874.2|6869.2|0
1643700900000|2022-02-01 07:35:00|6877.4|6872.4|6875.6|6870.6|6878.1|6873.1|6874.5|6869.5|0
1643701200000|2022-02-01 07:40:00|6875.5|6870.5|6871.5|6866.5|6876.8|6871.8|6870.8|6865.8|0
1643701500000|2022-02-01 07:45:00|6871.7|6866.7|6873.3|6868.3|6874.8|6869.8|6865.5|6860.5|0
1643701800000|2022-02-01 07:50:00|6873.4|6868.4|6860.3|6855.3|6873.7|6868.7|6858.3|6853.3|0
1643702100000|2022-02-01 07:55:00|6860.6|6855.6|6862.1|6857.1|6865|6860|6860|6855|0
1643702400000|2022-02-01 08:00:00|6862.4|6857.4|6868.3|6863.3|6869|6864|6852.4|6847.4|0
1643702700000|2022-02-01 08:05:00|6868.8|6863.8|6880.1|6875.1|6881.9|6876.9|6864.6|6859.6|0
1643703000000|2022-02-01 08:10:00|6880|6875|6883.3|6878.3|6885|6880|6880|6875|0
1643703300000|2022-02-01 08:15:00|6883.4|6878.4|6877.4|6872.4|6884.8|6879.8|6873.4|6868.4|0
1643703600000|2022-02-01 08:20:00|6877.5|6872.5|6879.9|6874.9|6886.4|6881.4|6877.2|6872.2|0
1643703900000|2022-02-01 08:25:00|6880|6875|6881.7|6876.7|6884|6879|6874.4|6869.4|0
1643704200000|2022-02-01 08:30:00|6882.2|6877.2|6880.8|6875.8|6886.2|6881.2|6877.6|6872.6|0
1643704500000|2022-02-01 08:35:00|6880.6|6875.6|6878.6|6873.6|6882.7|6877.7|6876.7|6871.7|0
1643704800000|2022-02-01 08:40:00|6878.5|6873.5|6889.6|6884.6|6891.2|6886.2|6875.5|6870.5|0
1643705100000|2022-02-01 08:45:00|6889.7|6884.7|6887.4|6882.4|6890.4|6885.4|6885.8|6880.8|0
1643705400000|2022-02-01 08:50:00|6887.3|6882.3|6886.1|6881.1|6888.1|6883.1|6881|6876|0
1643705700000|2022-02-01 08:55:00|6886|6881|6889.9|6884.9|6891.1|6886.1|6884|6879|0
1643706000000|2022-02-01 09:00:00|6889.8|6884.8|6884.1|6881.1|6891.9|6886.9|6882.4|6879.4|0
1643706300000|2022-02-01 09:05:00|6884.5|6881.5|6878.5|6875.5|6884.5|6881.5|6877.7|6874.7|0
1643706600000|2022-02-01 09:10:00|6878.6|6875.6|6874.3|6871.3|6879.4|6876.4|6873.1|6870.1|0
1643706900000|2022-02-01 09:15:00|6874.2|6871.2|6870.4|6867.4|6876|6873|6869.9|6866.9|0
1643707200000|2022-02-01 09:20:00|6870.3|6867.3|6860.4|6857.4|6872.3|6869.3|6858.9|6855.9|0
1643707500000|2022-02-01 09:25:00|6859.9|6856.9|6840.9|6837.9|6861.6|6858.6|6840.9|6837.9|0
1643707800000|2022-02-01 09:30:00|6841.4|6838.4|6836.3|6833.3|6843.7|6840.7|6835.9|6832.9|0
1643708100000|2022-02-01 09:35:00|6836|6833|6846.7|6843.7|6851.1|6848.1|6836|6833|0
1643708400000|2022-02-01 09:40:00|6846.8|6843.8|6844.8|6841.8|6848.8|6845.8|6843.2|6840.2|0
1643708700000|2022-02-01 09:45:00|6844.7|6841.7|6828.5|6825.5|6846.9|6843.9|6828.3|6825.3|0
1643709000000|2022-02-01 09:50:00|6828.2|6825.2|6833|6830|6839|6836|6828.2|6825.2|0
1643709300000|2022-02-01 09:55:00|6833.8|6830.8|6840.4|6837.4|6842.4|6839.4|6833|6830|0
1643709600000|2022-02-01 10:00:00|6840.2|6837.2|6848.2|6845.2|6848.8|6845.8|6839.2|6836.2|0
1643709900000|2022-02-01 10:05:00|6848.5|6845.5|6854.2|6851.2|6856.7|6853.7|6848.5|6845.5|0
1643710200000|2022-02-01 10:10:00|6853.7|6850.7|6852|6849|6855.1|6852.1|6848.9|6845.9|0
1643710500000|2022-02-01 10:15:00|6851.9|6848.9|6847.5|6844.5|6854.1|6851.1|6847|6844|0
1643710800000|2022-02-01 10:20:00|6847.3|6844.3|6848.3|6845.3|6849.7|6846.7|6846.4|6843.4|0
1643711100000|2022-02-01 10:25:00|6848.6|6845.6|6852.3|6849.3|6855|6852|6848.5|6845.5|0
1643711400000|2022-02-01 10:30:00|6852|6849|6854.2|6851.2|6854.2|6851.2|6849.5|6846.5|0
1643711700000|2022-02-01 10:35:00|6854.8|6851.8|6857.9|6854.9|6859.2|6856.2|6853.5|6850.5|0
1643712000000|2022-02-01 10:40:00|6858|6855|6855.4|6852.4|6858.1|6855.1|6855.4|6852.4|0
1643712300000|2022-02-01 10:45:00|6855.5|6852.5|6853.2|6850.2|6855.5|6852.5|6850.9|6847.9|0
1643712600000|2022-02-01 10:50:00|6853.1|6850.1|6847.1|6844.1|6854.1|6851.1|6845.7|6842.7|0
1643712900000|2022-02-01 10:55:00|6848.3|6845.3|6846.4|6843.4|6848.3|6845.3|6842.2|6839.2|0
1643713200000|2022-02-01 11:00:00|6846|6843|6849.4|6846.4|6849.4|6846.4|6845.4|6842.4|0
1643713500000|2022-02-01 11:05:00|6849.5|6846.5|6851.4|6848.4|6851.8|6848.8|6847.9|6844.9|0
1643713800000|2022-02-01 11:10:00|6851.5|6848.5|6845.2|6842.2|6851.5|6848.5|6845.2|6842.2|0
1643714100000|2022-02-01 11:15:00|6845.5|6842.5|6840.9|6837.9|6847.6|6844.6|6839.2|6836.2|0
1643714400000|2022-02-01 11:20:00|6841.1|6838.1|6842.6|6839.6|6843.6|6840.6|6841.1|6838.1|0
1643714700000|2022-02-01 11:25:00|6842.2|6839.2|6838.3|6835.3|6842.2|6839.2|6835.2|6832.2|0
1643715000000|2022-02-01 11:30:00|6838|6835|6846.2|6843.2|6846.2|6843.2|6836.7|6833.7|0
1643715300000|2022-02-01 11:35:00|6846.3|6843.3|6843.9|6840.9|6847.7|6844.7|6843.9|6840.9|0
1643715600000|2022-02-01 11:40:00|6844.3|6841.3|6838|6835|6845|6842|6838|6835|0
1643715900000|2022-02-01 11:45:00|6838.3|6835.3|6840.3|6837.3|6841.5|6838.5|6838|6835|0
1643716200000|2022-02-01 11:50:00|6840.9|6837.9|6839.7|6836.7|6841.5|6838.5|6839.1|6836.1|0
1643716500000|2022-02-01 11:55:00|6839.6|6836.6|6839.1|6836.1|6840.2|6837.2|6837.7|6834.7|0
1643716800000|2022-02-01 12:00:00|6839.5|6836.5|6839.4|6836.4|6839.9|6836.9|6835.5|6832.5|0
1643717100000|2022-02-01 12:05:00|6839.5|6836.5|6849|6846|6849|6846|6837.3|6834.3|0
1643717400000|2022-02-01 12:10:00|6849.2|6846.2|6850.9|6847.9|6853.8|6850.8|6849.2|6846.2|0
1643717700000|2022-02-01 12:15:00|6851.3|6848.3|6853.8|6850.8|6854.2|6851.2|6849.8|6846.8|0
1643718000000|2022-02-01 12:20:00|6853.9|6850.9|6864.7|6861.7|6864.8|6861.8|6853.8|6850.8|0
1643718300000|2022-02-01 12:25:00|6864.2|6861.2|6867.7|6864.7|6868|6865|6861.1|6858.1|0
1643718600000|2022-02-01 12:30:00|6867.8|6864.8|6876.6|6873.6|6877.7|6874.7|6867.7|6864.7|0
1643718900000|2022-02-01 12:35:00|6876|6873|6875.6|6872.6|6878|6875|6874.6|6871.6|0
1643719200000|2022-02-01 12:40:00|6875.7|6872.7|6873.3|6870.3|6876.7|6873.7|6872.3|6869.3|0
1643719500000|2022-02-01 12:45:00|6873.4|6870.4|6875.5|6872.5|6875.5|6872.5|6871.6|6868.6|0
1643719800000|2022-02-01 12:50:00|6876.5|6873.5|6878|6875|6879.2|6876.2|6873.4|6870.4|0
1643720100000|2022-02-01 12:55:00|6878.1|6875.1|6877.9|6874.9|6882|6879|6875.7|6872.7|0
1643720400000|2022-02-01 13:00:00|6878|6875|6883.1|6880.1|6883.1|6880.1|6876.8|6873.8|0
1643720700000|2022-02-01 13:05:00|6883.2|6880.2|6887.2|6884.2|6887.2|6884.2|6881.5|6878.5|0
1643721000000|2022-02-01 13:10:00|6887|6884|6894.4|6891.4|6895.4|6892.4|6886.7|6883.7|0
1643721300000|2022-02-01 13:15:00|6894.3|6891.3|6896.9|6893.9|6897.4|6894.4|6892.8|6889.8|0
1643721600000|2022-02-01 13:20:00|6897|6894|6897.4|6894.4|6901.2|6898.2|6896.9|6893.9|0
1643721900000|2022-02-01 13:25:00|6897.1|6894.1|6891.4|6888.4|6898.3|6895.3|6891.4|6888.4|0
1643722200000|2022-02-01 13:30:00|6891.6|6888.6|6880.6|6877.6|6892.2|6889.2|6880.2|6877.2|0
1643722500000|2022-02-01 13:35:00|6880.7|6877.7|6882.7|6879.7|6885.3|6882.3|6877.2|6874.2|0
1643722800000|2022-02-01 13:40:00|6882.8|6879.8|6887.1|6884.1|6888.5|6885.5|6882.2|6879.2|0
1643723100000|2022-02-01 13:45:00|6887|6884|6882.6|6879.6|6887.7|6884.7|6881|6878|0
1643723400000|2022-02-01 13:50:00|6882.5|6879.5|6886|6883|6887.3|6884.3|6882.5|6879.5|0
1643723700000|2022-02-01 13:55:00|6885.7|6882.7|6890.7|6887.7|6891.3|6888.3|6884|6881|0
1643724000000|2022-02-01 14:00:00|6890.8|6887.8|6891.7|6888.7|6896.2|6893.2|6890.8|6887.8|0
1643724300000|2022-02-01 14:05:00|6891.5|6888.5|6894.7|6891.7|6895.2|6892.2|6890.3|6887.3|0
1643724600000|2022-02-01 14:10:00|6894.8|6891.8|6892.7|6889.7|6896.4|6893.4|6892.5|6889.5|0
1643724900000|2022-02-01 14:15:00|6892.6|6889.6|6888.7|6885.7|6893.2|6890.2|6886.2|6883.2|0
1643725200000|2022-02-01 14:20:00|6888.8|6885.8|6887.2|6884.2|6890.2|6887.2|6883.5|6880.5|0
1643725500000|2022-02-01 14:25:00|6895.9|6892.9|6875.8|6872.8|6899.6|6896.6|6874.8|6871.8|0
1643725800000|2022-02-01 14:30:00|6873.5|6870.5|6856.2|6854.4|6874.7|6871.7|6809.7|6807.9|0
1643726100000|2022-02-01 14:35:00|6855.9|6854.1|6819|6817.2|6870.9|6869.1|6817.5|6815.7|0
1643726400000|2022-02-01 14:40:00|6819.1|6817.3|6790.3|6788.5|6837.6|6835.8|6784.5|6782.7|0
1643726700000|2022-02-01 14:45:00|6789.7|6787.9|6828|6826.2|6833.1|6831.3|6786.1|6784.3|0
1643727000000|2022-02-01 14:50:00|6827.6|6825.8|6810.4|6808.6|6841.3|6839.5|6809.3|6807.5|0
1643727300000|2022-02-01 14:55:00|6811|6809.2|6836.1|6834.3|6839.7|6837.9|6800.4|6798.6|0
1643727600000|2022-02-01 15:00:00|6836.8|6835|6785|6783.2|6838.5|6836.7|6782.6|6780.8|0
1643727900000|2022-02-01 15:05:00|6785.1|6783.3|6789.8|6788|6795.3|6793.5|6770.9|6769.1|0
1643728200000|2022-02-01 15:10:00|6790.6|6788.8|6822.9|6821.1|6823.1|6821.3|6782.4|6780.6|0
1643728500000|2022-02-01 15:15:00|6822.5|6820.7|6815.6|6813.8|6829.3|6827.5|6808.3|6806.5|0
1643728800000|2022-02-01 15:20:00|6815.5|6813.7|6845.1|6843.3|6854|6852.2|6813.4|6811.6|0
1643729100000|2022-02-01 15:25:00|6845.6|6843.8|6833.5|6831.7|6858.3|6856.5|6832.5|6830.7|0
1643729400000|2022-02-01 15:30:00|6835.5|6833.7|6833|6831.2|6858.6|6856.8|6828.5|6826.7|0
1643729700000|2022-02-01 15:35:00|6833.7|6831.9|6831.9|6830.1|6843.6|6841.8|6814.6|6812.8|0
1643730000000|2022-02-01 15:40:00|6832.4|6830.6|6813.2|6811.4|6847.5|6845.7|6813.2|6811.4|0
1643730300000|2022-02-01 15:45:00|6815.2|6813.4|6823.7|6821.9|6826.8|6825|6807.7|6805.9|0
1643730600000|2022-02-01 15:50:00|6823.8|6822|6838.3|6836.5|6841|6839.2|6819.8|6818|0
1643730900000|2022-02-01 15:55:00|6837.9|6836.1|6858.2|6856.4|6859.3|6857.5|6837.9|6836.1|0
1643731200000|2022-02-01 16:00:00|6856.7|6854.9|6854.1|6852.3|6867.3|6865.5|6850.4|6848.6|0
1643731500000|2022-02-01 16:05:00|6854.6|6852.8|6874.3|6872.5|6878.5|6876.7|6853|6851.2|0
1643731800000|2022-02-01 16:10:00|6874.5|6872.7|6886.5|6884.7|6890.3|6888.5|6866.9|6865.1|0
1643732100000|2022-02-01 16:15:00|6886.6|6884.8|6877.2|6875.4|6887.2|6885.4|6873.3|6871.5|0
1643732400000|2022-02-01 16:20:00|6877.8|6876|6865.1|6863.3|6881.2|6879.4|6854.9|6853.1|0
1643732700000|2022-02-01 16:25:00|6865|6863.2|6879|6877.2|6883.9|6882.1|6863.8|6862|0
1643733000000|2022-02-01 16:30:00|6879.1|6877.3|6885.8|6884|6889.4|6887.6|6862.2|6860.4|0
1643733300000|2022-02-01 16:35:00|6886.1|6884.3|6881.8|6880|6893|6891.2|6871.2|6869.4|0
1643733600000|2022-02-01 16:40:00|6881.9|6880.1|6883.7|6881.9|6888.8|6887|6876.7|6874.9|0
1643733900000|2022-02-01 16:45:00|6883.9|6882.1|6886.3|6884.5|6896.5|6894.7|6883.1|6881.3|0
1643734200000|2022-02-01 16:50:00|6886.2|6884.4|6890.3|6888.5|6893.7|6891.9|6877.6|6875.8|0
1643734500000|2022-02-01 16:55:00|6892.4|6890.6|6895.8|6894|6904.6|6902.8|6887.4|6885.6|0
1643734800000|2022-02-01 17:00:00|6895.7|6893.9|6881|6879.2|6897.9|6896.1|6881|6879.2|0
1643735100000|2022-02-01 17:05:00|6881.5|6879.7|6875.2|6873.4|6885.5|6883.7|6874.4|6872.6|0
1643735400000|2022-02-01 17:10:00|6875.1|6873.3|6867.8|6866|6875.1|6873.3|6853.7|6851.9|0
1643735700000|2022-02-01 17:15:00|6867.9|6866.1|6877.7|6875.9|6879.9|6878.1|6867.9|6866.1|0
1643736000000|2022-02-01 17:20:00|6877.8|6876|6878|6876.2|6885.1|6883.3|6869.5|6867.7|0
1643736300000|2022-02-01 17:25:00|6877.5|6875.7|6868.9|6867.1|6878.9|6877.1|6858|6856.2|0
1643736600000|2022-02-01 17:30:00|6869|6867.2|6845.5|6843.7|6870.5|6868.7|6843.2|6841.4|0
1643736900000|2022-02-01 17:35:00|6846|6844.2|6845.4|6843.6|6855.3|6853.5|6844.4|6842.6|0
1643737200000|2022-02-01 17:40:00|6845.2|6843.4|6844.8|6843|6852.4|6850.6|6840.8|6839|0
1643737500000|2022-02-01 17:45:00|6845.7|6843.9|6844.8|6843|6851.2|6849.4|6840.9|6839.1|0
1643737800000|2022-02-01 17:50:00|6844.3|6842.5|6854.2|6852.4|6854.8|6853|6843|6841.2|0
1643738100000|2022-02-01 17:55:00|6854.3|6852.5|6873.7|6871.9|6875|6873.2|6854.2|6852.4|0
1643738400000|2022-02-01 18:00:00|6873.5|6871.7|6866|6864.2|6878.3|6876.5|6861.9|6860.1|0
1643738700000|2022-02-01 18:05:00|6866.2|6864.4|6859.5|6857.7|6867.9|6866.1|6857.2|6855.4|0
1643739000000|2022-02-01 18:10:00|6859.6|6857.8|6864.1|6862.3|6870.8|6869|6858.6|6856.8|0
1643739300000|2022-02-01 18:15:00|6863.9|6862.1|6864.8|6863|6869.5|6867.7|6860.2|6858.4|0
1643739600000|2022-02-01 18:20:00|6865.7|6863.9|6866.3|6864.5|6867.5|6865.7|6861.9|6860.1|0
1643739900000|2022-02-01 18:25:00|6866.4|6864.6|6876.9|6875.1|6879.4|6877.6|6864.9|6863.1|0
1643740200000|2022-02-01 18:30:00|6877|6875.2|6861.3|6859.5|6877|6875.2|6859|6857.2|0
1643740500000|2022-02-01 18:35:00|6861.7|6859.9|6864.7|6862.9|6866.3|6864.5|6847.8|6846|0
1643740800000|2022-02-01 18:40:00|6863.4|6861.6|6862.3|6860.5|6868.7|6866.9|6859.6|6857.8|0
1643741100000|2022-02-01 18:45:00|6862.6|6860.8|6860.9|6859.1|6864.9|6863.1|6856.5|6854.7|0
1643741400000|2022-02-01 18:50:00|6862|6860.2|6858.9|6857.1|6862.7|6860.9|6851.8|6850|0
1643741700000|2022-02-01 18:55:00|6859|6857.2|6859.4|6857.6|6859.5|6857.7|6844.7|6842.9|0
1643742000000|2022-02-01 19:00:00|6860.4|6858.6|6863.1|6861.3|6869.3|6867.5|6854|6852.2|0
1643742300000|2022-02-01 19:05:00|6863|6861.2|6864.4|6862.6|6866|6864.2|6857.8|6856|0
1643742600000|2022-02-01 19:10:00|6864.2|6862.4|6856.5|6854.7|6873.8|6872|6848.2|6846.4|0
1643742900000|2022-02-01 19:15:00|6856.3|6854.5|6852.7|6850.9|6863.5|6861.7|6849.5|6847.7|0
1643743200000|2022-02-01 19:20:00|6853|6851.2|6844.5|6842.7|6853.1|6851.3|6832.6|6830.8|0
1643743500000|2022-02-01 19:25:00|6844.7|6842.9|6846.5|6844.7|6846.5|6844.7|6835.9|6834.1|0
1643743800000|2022-02-01 19:30:00|6846.6|6844.8|6853.6|6851.8|6855.4|6853.6|6846.6|6844.8|0
1643744100000|2022-02-01 19:35:00|6853.8|6852|6852.5|6850.7|6856|6854.2|6838.4|6836.6|0
1643744400000|2022-02-01 19:40:00|6852.2|6850.4|6857.8|6856|6858.2|6856.4|6844.9|6843.1|0
1643744700000|2022-02-01 19:45:00|6858|6856.2|6860.4|6858.6|6865.7|6863.9|6856|6854.2|0
1643745000000|2022-02-01 19:50:00|6859.6|6857.8|6858.9|6857.1|6860.6|6858.8|6848.6|6846.8|0
1643745300000|2022-02-01 19:55:00|6859|6857.2|6858.4|6856.6|6864.9|6863.1|6849.9|6848.1|0
1643745600000|2022-02-01 20:00:00|6858.5|6856.7|6886.3|6884.5|6888.8|6887|6853.8|6852|0
1643745900000|2022-02-01 20:05:00|6883.8|6882|6893.1|6891.3|6893.3|6891.5|6880.6|6878.8|0
1643746200000|2022-02-01 20:10:00|6892.9|6891.1|6885|6883.2|6892.9|6891.1|6880.8|6879|0
1643746500000|2022-02-01 20:15:00|6885.4|6883.6|6884.4|6882.6|6889.2|6887.4|6877.8|6876|0
1643746800000|2022-02-01 20:20:00|6884.5|6882.7|6891.1|6889.3|6893.6|6891.8|6884.5|6882.7|0
1643747100000|2022-02-01 20:25:00|6891.3|6889.5|6895|6893.2|6895.7|6893.9|6884.5|6882.7|0
1643747400000|2022-02-01 20:30:00|6895.3|6893.5|6901.2|6899.4|6908.1|6906.3|6895.3|6893.5|0
1643747700000|2022-02-01 20:35:00|6900.7|6898.9|6886.8|6885|6906.2|6904.4|6884.7|6882.9|0
1643748000000|2022-02-01 20:40:00|6886.9|6885.1|6903.4|6901.6|6906.2|6904.4|6886.2|6884.4|0
1643748300000|2022-02-01 20:45:00|6903.3|6901.5|6914.9|6913.1|6916|6914.2|6901.9|6900.1|0
1643748600000|2022-02-01 20:50:00|6917.8|6916|6922.4|6920.6|6926.3|6924.5|6912.9|6911.1|0
1643748900000|2022-02-01 20:55:00|6923.1|6921.3|6920.8|6919|6930.4|6928.6|6920.3|6918.5|0
1643749200000|2022-02-01 21:00:00|6921.4|6918.4|6937.9|6934.9|6944.9|6941.9|6913.1|6910.1|0
1643749500000|2022-02-01 21:05:00|6937.8|6934.8|6978.2|6975.2|6978.4|6975.4|6931.1|6928.1|0
1643749800000|2022-02-01 21:10:00|6978.8|6975.8|6989.8|6986.8|6995.5|6992.5|6978.8|6975.8|0
1643750100000|2022-02-01 21:15:00|6990.1|6987.1|6995.8|6992.8|7006.5|7003.5|6990.1|6987.1|0
1643750400000|2022-02-01 21:20:00|6995.7|6992.7|7008.5|7005.5|7009.7|7006.7|6995|6992|0
1643750700000|2022-02-01 21:25:00|7008.3|7005.3|7029.1|7026.1|7030.2|7027.2|7008.3|7005.3|0
1643751000000|2022-02-01 21:30:00|7029.2|7026.2|7037.7|7034.7|7037.7|7034.7|7025|7022|0
1643751300000|2022-02-01 21:35:00|7037.8|7034.8|7046.8|7043.8|7048.3|7045.3|7037.8|7034.8|0
1643751600000|2022-02-01 21:40:00|7046.9|7043.9|7037|7034|7047.4|7044.4|7036|7033|0
1643751900000|2022-02-01 21:45:00|7036.6|7033.6|7033.2|7030.2|7037.3|7034.3|7031.8|7028.8|0
1643752200000|2022-02-01 21:50:00|7033.1|7030.1|7041.6|7038.6|7041.6|7038.6|7032.8|7029.8|0
1643752500000|2022-02-01 21:55:00|7041.9|7038.9|7045.4|7042.4|7045.8|7042.8|7041.4|7038.4|0
1643752800000|2022-02-01 22:00:00|7045.3|7042.3|7039.8|7036.8|7045.5|7042.5|7039|7036|0
1643753100000|2022-02-01 22:05:00|7039.7|7036.7|7039.5|7036.5|7039.9|7036.9|7035.3|7032.3|0
1643753400000|2022-02-01 22:10:00|7039.6|7036.6|7047.8|7044.8|7047.8|7044.8|7039.6|7036.6|0
1643753700000|2022-02-01 22:15:00|7047.9|7044.9|7052.9|7049.9|7052.9|7049.9|7047.6|7044.6|0
1643754000000|2022-02-01 22:20:00|7053.2|7050.2|7053.5|7050.5|7055.4|7052.4|7051.2|7048.2|0
1643754300000|2022-02-01 22:25:00|7053.6|7050.6|7057.1|7054.1|7058.1|7055.1|7052.9|7049.9|0
1643754600000|2022-02-01 22:30:00|7056.9|7053.9|7056.1|7053.1|7058.9|7055.9|7055.1|7052.1|0
1643754900000|2022-02-01 22:35:00|7056|7053|7054.3|7051.3|7056.8|7053.8|7053.3|7050.3|0
1643755200000|2022-02-01 22:40:00|7054.2|7051.2|7055.6|7052.6|7056.7|7053.7|7054.1|7051.1|0
1643755500000|2022-02-01 22:45:00|7055.5|7052.5|7056.2|7053.2|7057.1|7054.1|7055|7052|0
1643755800000|2022-02-01 22:50:00|7056.3|7053.3|7058.2|7055.2|7058.8|7055.8|7055.9|7052.9|0
1643756100000|2022-02-01 22:55:00|7058.3|7055.3|7056.2|7053.2|7058.4|7055.4|7056|7053|0
1643756400000|2022-02-01 23:00:00|7056|7053|7053.1|7050.1|7056.3|7053.3|7052.9|7049.9|0
1643756700000|2022-02-01 23:05:00|7052.9|7049.9|7052.9|7049.9|7053.3|7050.3|7049.6|7046.6|0
1643757000000|2022-02-01 23:10:00|7053|7050|7049.7|7046.7|7053|7050|7048.8|7045.8|0
1643757300000|2022-02-01 23:15:00|7049.8|7046.8|7047.7|7044.7|7051.3|7048.3|7047.5|7044.5|0
1643757600000|2022-02-01 23:20:00|7047.6|7044.6|7047.8|7044.8|7049.4|7046.4|7047.2|7044.2|0
1643757900000|2022-02-01 23:25:00|7047.4|7044.4|7048.7|7045.7|7049.1|7046.1|7046.5|7043.5|0
1643758200000|2022-02-01 23:30:00|7048.1|7045.1|7049.3|7046.3|7051.6|7048.6|7048.1|7045.1|0
1643758500000|2022-02-01 23:35:00|7049.5|7046.5|7048.3|7045.3|7050.1|7047.1|7047.3|7044.3|0
1643758800000|2022-02-01 23:40:00|7047.8|7044.8|7048.9|7045.9|7050.1|7047.1|7047.2|7044.2|0
1643759100000|2022-02-01 23:45:00|7048.8|7045.8|7052.6|7049.6|7052.9|7049.9|7048.4|7045.4|0
1643759400000|2022-02-01 23:50:00|7052.8|7049.8|7053.7|7050.7|7054.5|7051.5|7052.3|7049.3|0
1643759700000|2022-02-01 23:55:00|7053.4|7050.4|7056.3|7053.3|7057.3|7054.3|7053.2|7050.2|0
1643760000000|2022-02-02 00:00:00|7056.4|7053.4|7056.9|7053.9|7057.5|7054.5|7055.8|7052.8|0
1643760300000|2022-02-02 00:05:00|7056.8|7053.8|7053.7|7050.7|7057.1|7054.1|7053.5|7050.5|0
1643760600000|2022-02-02 00:10:00|7053.8|7050.8|7054.3|7051.3|7055|7052|7053.7|7050.7|0
1643760900000|2022-02-02 00:15:00|7054.4|7051.4|7057.5|7054.5|7057.7|7054.7|7054.1|7051.1|0
1643761200000|2022-02-02 00:20:00|7057.4|7054.4|7059.7|7056.7|7059.9|7056.9|7057.4|7054.4|0
1643761500000|2022-02-02 00:25:00|7059.8|7056.8|7059.6|7056.6|7060.7|7057.7|7058.9|7055.9|0
1643761800000|2022-02-02 00:30:00|7059.7|7056.7|7058.8|7055.8|7060.5|7057.5|7058.7|7055.7|0
1643762100000|2022-02-02 00:35:00|7058.9|7055.9|7061.2|7058.2|7061.2|7058.2|7058.1|7055.1|0
1643762400000|2022-02-02 00:40:00|7061.1|7058.1|7061.7|7058.7|7062.4|7059.4|7060.5|7057.5|0
1643762700000|2022-02-02 00:45:00|7061.4|7058.4|7061.1|7058.1|7062|7059|7059.4|7056.4|0
1643763000000|2022-02-02 00:50:00|7061|7058|7064.8|7061.8|7065|7062|7061|7058|0
1643763300000|2022-02-02 00:55:00|7064.7|7061.7|7068.4|7063.4|7068.4|7064|7063|7060|0
1643763600000|2022-02-02 01:00:00|7068.5|7063.5|7067.7|7062.7|7070.3|7065.3|7064|7059|0
1643763900000|2022-02-02 01:05:00|7067.9|7062.9|7072.1|7067.1|7073.3|7068.3|7067.8|7062.8|0
1643764200000|2022-02-02 01:10:00|7071.9|7066.9|7072.9|7067.9|7073|7068|7071|7066|0
1643764500000|2022-02-02 01:15:00|7072.1|7067.1|7068.7|7063.7|7072.3|7067.3|7066.1|7061.1|0
1643764800000|2022-02-02 01:20:00|7068.8|7063.8|7068|7063|7074.2|7069.2|7067.3|7062.3|0
1643765100000|2022-02-02 01:25:00|7068.2|7063.2|7068.2|7063.2|7068.9|7063.9|7066.8|7061.8|0
1643765400000|2022-02-02 01:30:00|7068.1|7063.1|7072.9|7067.9|7073|7068|7067.1|7062.1|0
1643765700000|2022-02-02 01:35:00|7073|7068|7071.2|7066.2|7073.9|7068.9|7069.7|7064.7|0
1643766000000|2022-02-02 01:40:00|7071|7066|7075.2|7070.2|7075.5|7070.5|7070.4|7065.4|0
1643766300000|2022-02-02 01:45:00|7075.3|7070.3|7073.6|7068.6|7075.5|7070.5|7072.5|7067.5|0
1643766600000|2022-02-02 01:50:00|7073.4|7068.4|7074.1|7069.1|7075|7070|7073.1|7068.1|0
1643766900000|2022-02-02 01:55:00|7074.2|7069.2|7073.7|7068.7|7075.5|7070.5|7072.3|7067.3|0
1643767200000|2022-02-02 02:00:00|7073.6|7068.6|7073.9|7068.9|7074.5|7069.5|7072.8|7067.8|0
1643767500000|2022-02-02 02:05:00|7073.8|7068.8|7074|7069|7074.3|7069.3|7071.8|7066.8|0
1643767800000|2022-02-02 02:10:00|7073.9|7068.9|7074.2|7069.2|7075|7070|7073.9|7068.9|0
1643768100000|2022-02-02 02:15:00|7074.3|7069.3|7075|7070|7077|7072|7074.2|7069.2|0
1643768400000|2022-02-02 02:20:00|7074.8|7069.8|7070|7065|7075.3|7070.3|7069.7|7064.7|0
1643768700000|2022-02-02 02:25:00|7069.9|7064.9|7071.6|7066.6|7071.9|7066.9|7069.9|7064.9|0
1643769000000|2022-02-02 02:30:00|7071.7|7066.7|7070|7065|7072|7067|7069.6|7064.6|0
1643769300000|2022-02-02 02:35:00|7069.9|7064.9|7069.6|7064.6|7071|7066|7068.7|7063.7|0
1643769600000|2022-02-02 02:40:00|7069.7|7064.7|7070|7065|7071.8|7066.8|7069.3|7064.3|0
1643769900000|2022-02-02 02:45:00|7070.1|7065.1|7070.1|7065.1|7070.2|7065.2|7069.2|7064.2|0
1643770200000|2022-02-02 02:50:00|7069.9|7064.9|7071.4|7066.4|7071.5|7066.5|7069.9|7064.9|0
1643770500000|2022-02-02 02:55:00|7071.2|7066.2|7071.4|7066.4|7071.8|7066.8|7070.8|7065.8|0
1643770800000|2022-02-02 03:00:00|7071.3|7066.3|7070.7|7065.7|7071.4|7066.4|7069.6|7064.6|0
1643771100000|2022-02-02 03:05:00|7070.6|7065.6|7072.3|7067.3|7072.7|7067.7|7070.6|7065.6|0
1643771400000|2022-02-02 03:10:00|7072.2|7067.2|7072.8|7067.8|7073.3|7068.3|7071.6|7066.6|0
1643771700000|2022-02-02 03:15:00|7072.7|7067.7|7071.7|7066.7|7074|7069|7071.4|7066.4|0
1643772000000|2022-02-02 03:20:00|7071.6|7066.6|7075|7070|7075.1|7070.1|7071.2|7066.2|0
1643772300000|2022-02-02 03:25:00|7075.1|7070.1|7073.9|7068.9|7075.2|7070.2|7073.5|7068.5|0
1643772600000|2022-02-02 03:30:00|7074|7069|7074.5|7069.5|7074.6|7069.6|7073.2|7068.2|0
1643772900000|2022-02-02 03:35:00|7074.6|7069.6|7074.4|7069.4|7076.1|7071.1|7074|7069|0
1643773200000|2022-02-02 03:40:00|7074.3|7069.3|7074.4|7069.4|7074.8|7069.8|7074|7069|0
1643773500000|2022-02-02 03:45:00|7074.3|7069.3|7072.6|7067.6|7074.7|7069.7|7072|7067|0
1643773800000|2022-02-02 03:50:00|7072.7|7067.7|7072.7|7067.7|7073|7068|7072.4|7067.4|0
1643774100000|2022-02-02 03:55:00|7072.8|7067.8|7074.3|7069.3|7074.4|7069.4|7072.8|7067.8|0
1643774400000|2022-02-02 04:00:00|7074.2|7069.2|7075.2|7070.2|7075.2|7070.2|7073.4|7068.4|0
1643774700000|2022-02-02 04:05:00|7075.1|7070.1|7076|7071|7077.1|7072.1|7074.8|7069.8|0
1643775000000|2022-02-02 04:10:00|7076.1|7071.1|7076.8|7071.8|7077.4|7072.4|7075.7|7070.7|0
1643775300000|2022-02-02 04:15:00|7076.7|7071.7|7077.6|7072.6|7078.5|7073.5|7076.6|7071.6|0
1643775600000|2022-02-02 04:20:00|7077.7|7072.7|7077.3|7072.3|7077.8|7072.8|7076.7|7071.7|0
1643775900000|2022-02-02 04:25:00|7077.4|7072.4|7076.9|7071.9|7077.6|7072.6|7076.7|7071.7|0
1643776200000|2022-02-02 04:30:00|7077|7072|7077.1|7072.1|7077.7|7072.7|7076.9|7071.9|0
1643776500000|2022-02-02 04:35:00|7077.2|7072.2|7076.5|7071.5|7078.4|7073.4|7076.5|7071.5|0
1643776800000|2022-02-02 04:40:00|7076.4|7071.4|7076.6|7071.6|7076.9|7071.9|7075.9|7070.9|0
1643777100000|2022-02-02 04:45:00|7076.5|7071.5|7076.1|7071.1|7076.9|7071.9|7074.5|7069.5|0
1643777400000|2022-02-02 04:50:00|7076|7071|7077.8|7072.8|7077.9|7072.9|7075.8|7070.8|0
1643777700000|2022-02-02 04:55:00|7077.7|7072.7|7077.2|7072.2|7078.1|7073.1|7076.6|7071.6|0
1643778000000|2022-02-02 05:00:00|7077.1|7072.1|7080.5|7075.5|7080.6|7075.6|7076.4|7071.4|0
1643778300000|2022-02-02 05:05:00|7080.4|7075.4|7080.9|7075.9|7082.6|7077.6|7078.3|7073.3|0
1643778600000|2022-02-02 05:10:00|7081.1|7076.1|7081.2|7076.2|7081.9|7076.9|7080.7|7075.7|0
1643778900000|2022-02-02 05:15:00|7081.1|7076.1|7081.8|7076.8|7081.9|7076.9|7080|7075|0
1643779200000|2022-02-02 05:20:00|7081.7|7076.7|7083.2|7078.2|7083.7|7078.7|7081.1|7076.1|0
1643779500000|2022-02-02 05:25:00|7083.3|7078.3|7085.3|7080.3|7085.6|7080.6|7082.9|7077.9|0
1643779800000|2022-02-02 05:30:00|7085.2|7080.2|7084.5|7079.5|7086.1|7081.1|7084.5|7079.5|0
1643780100000|2022-02-02 05:35:00|7084.6|7079.6|7084.5|7079.5|7085.3|7080.3|7084.1|7079.1|0
1643780400000|2022-02-02 05:40:00|7084.6|7079.6|7084.3|7079.3|7094|7089|7084|7079|0
1643780700000|2022-02-02 05:45:00|7084.2|7079.2|7086.8|7081.8|7086.9|7081.9|7084.2|7079.2|0
1643781000000|2022-02-02 05:50:00|7086.7|7081.7|7086.9|7081.9|7087|7082|7085.6|7080.6|0
1643781300000|2022-02-02 05:55:00|7086.8|7081.8|7086|7081|7087.8|7082.8|7085.8|7080.8|0
1643781600000|2022-02-02 06:00:00|7086.1|7081.1|7088.1|7083.1|7088.9|7083.9|7085.5|7080.5|0
1643781900000|2022-02-02 06:05:00|7088|7083|7088.2|7083.2|7091.9|7086.9|7088|7083|0
1643782200000|2022-02-02 06:10:00|7087.8|7082.8|7090.3|7085.3|7090.3|7085.3|7087.8|7082.8|0
1643782500000|2022-02-02 06:15:00|7090.2|7085.2|7090.3|7085.3|7090.6|7085.6|7089.4|7084.4|0
1643782800000|2022-02-02 06:20:00|7090.2|7085.2|7092.9|7087.9|7093.8|7088.8|7090.2|7085.2|0
1643783100000|2022-02-02 06:25:00|7092.7|7087.7|7093.5|7088.5|7094|7089|7090.9|7085.9|0
1643783400000|2022-02-02 06:30:00|7093.4|7088.4|7095.1|7090.1|7098.7|7093.7|7093.3|7088.3|0
1643783700000|2022-02-02 06:35:00|7095|7090|7092.4|7087.4|7095|7090|7090.9|7085.9|0
1643784000000|2022-02-02 06:40:00|7092.3|7087.3|7087.6|7082.6|7092.4|7087.4|7087|7082|0
1643784300000|2022-02-02 06:45:00|7087.5|7082.5|7085.6|7080.6|7087.7|7082.7|7084.4|7079.4|0
1643784600000|2022-02-02 06:50:00|7085.8|7080.8|7081.6|7076.6|7086.8|7081.8|7081.6|7076.6|0
1643784900000|2022-02-02 06:55:00|7081.7|7076.7|7084.3|7079.3|7084.5|7079.5|7079.1|7074.1|0
1643785200000|2022-02-02 07:00:00|7084.1|7079.1|7082.5|7077.5|7084.1|7079.1|7079|7074|0
1643785500000|2022-02-02 07:05:00|7081.8|7076.8|7083.2|7078.2|7087.2|7082.2|7081.6|7076.6|0
1643785800000|2022-02-02 07:10:00|7083.3|7078.3|7085.1|7080.1|7085.3|7080.3|7081.9|7076.9|0
1643786100000|2022-02-02 07:15:00|7085.3|7080.3|7087.3|7082.3|7087.5|7082.5|7084.9|7079.9|0
1643786400000|2022-02-02 07:20:00|7087.2|7082.2|7086.2|7081.2|7088.1|7083.1|7085.3|7080.3|0
1643786700000|2022-02-02 07:25:00|7086.4|7081.4|7091.9|7086.9|7092.6|7087.6|7085.5|7080.5|0
1643787000000|2022-02-02 07:30:00|7091.6|7086.6|7091.9|7086.9|7096.2|7091.2|7090.9|7085.9|0
1643787300000|2022-02-02 07:35:00|7092|7087|7083.6|7078.6|7092.6|7087.6|7083|7078|0
1643787600000|2022-02-02 07:40:00|7083.7|7078.7|7093.6|7088.6|7093.7|7088.7|7083|7078|0
1643787900000|2022-02-02 07:45:00|7093.2|7088.2|7085.1|7080.1|7093.2|7088.2|7084.1|7079.1|0
1643788200000|2022-02-02 07:50:00|7085.2|7080.2|7087.4|7082.4|7088.2|7083.2|7083.7|7078.7|0
1643788500000|2022-02-02 07:55:00|7087.3|7082.3|7085|7080|7088.7|7083.7|7084.9|7079.9|0
1643788800000|2022-02-02 08:00:00|7085.7|7080.7|7081.9|7076.9|7089.3|7084.3|7079.2|7074.2|0
1643789100000|2022-02-02 08:05:00|7081.8|7076.8|7087.3|7082.3|7088.8|7083.8|7079.9|7074.9|0
1643789400000|2022-02-02 08:10:00|7087.2|7082.2|7089.1|7084.1|7090.7|7085.7|7085.2|7080.2|0
1643789700000|2022-02-02 08:15:00|7089|7084|7084.3|7079.3|7090.2|7085.2|7083.5|7078.5|0
1643790000000|2022-02-02 08:20:00|7084.2|7079.2|7087.9|7082.9|7092.3|7087.3|7083.8|7078.8|0
1643790300000|2022-02-02 08:25:00|7088.2|7083.2|7086.6|7081.6|7093.8|7088.8|7086.6|7081.6|0
1643790600000|2022-02-02 08:30:00|7086.4|7081.4|7083|7078|7088.8|7083.8|7082.6|7077.6|0
1643790900000|2022-02-02 08:35:00|7082.7|7077.7|7079.9|7074.9|7087.1|7082.1|7079.5|7074.5|0
1643791200000|2022-02-02 08:40:00|7079.7|7074.7|7081.7|7076.7|7084.3|7079.3|7077.4|7072.4|0
1643791500000|2022-02-02 08:45:00|7081.5|7076.5|7078.7|7073.7|7083.9|7078.9|7078.5|7073.5|0
1643791800000|2022-02-02 08:50:00|7078.3|7073.3|7081.9|7076.9|7087.7|7082.7|7075.2|7070.2|0
1643792100000|2022-02-02 08:55:00|7081.5|7076.5|7076.5|7071.5|7081.6|7076.6|7074.6|7069.6|0
1643792400000|2022-02-02 09:00:00|7076.6|7071.6|7074.9|7071.9|7080.6|7077.6|7064.2|7061.2|0
1643792700000|2022-02-02 09:05:00|7074.3|7071.3|7079.9|7076.9|7082.3|7079.3|7073.1|7070.1|0
1643793000000|2022-02-02 09:10:00|7079.6|7076.6|7085.9|7082.9|7088|7085|7078.5|7075.5|0
1643793300000|2022-02-02 09:15:00|7087.2|7084.2|7079.1|7076.1|7087.8|7084.8|7078.1|7075.1|0
1643793600000|2022-02-02 09:20:00|7079|7076|7084.2|7081.2|7086|7083|7079|7076|0
1643793900000|2022-02-02 09:25:00|7084|7081|7081|7078|7086.3|7083.3|7079.5|7076.5|0
1643794200000|2022-02-02 09:30:00|7081.1|7078.1|7078.9|7075.9|7084.6|7081.6|7078.8|7075.8|0
1643794500000|2022-02-02 09:35:00|7079.7|7076.7|7086.3|7083.3|7089|7086|7077.8|7074.8|0
1643794800000|2022-02-02 09:40:00|7086.4|7083.4|7088|7085|7088.1|7085.1|7082.9|7079.9|0
1643795100000|2022-02-02 09:45:00|7087.5|7084.5|7094.3|7091.3|7094.3|7091.3|7084.8|7081.8|0
1643795400000|2022-02-02 09:50:00|7094.5|7091.5|7100.2|7097.2|7100.2|7097.2|7092.3|7089.3|0
1643795700000|2022-02-02 09:55:00|7100.3|7097.3|7102.5|7099.5|7105.5|7102.5|7100|7097|0
1643796000000|2022-02-02 10:00:00|7102|7099|7100.1|7097.1|7102|7099|7096.6|7093.6|0
1643796300000|2022-02-02 10:05:00|7100.2|7097.2|7095.7|7092.7|7101.4|7098.4|7095.6|7092.6|0
1643796600000|2022-02-02 10:10:00|7096|7093|7096.6|7093.6|7097|7094|7093.3|7090.3|0
1643796900000|2022-02-02 10:15:00|7096.8|7093.8|7096.8|7093.8|7099.8|7096.8|7095|7092|0
1643797200000|2022-02-02 10:20:00|7096.5|7093.5|7094.3|7091.3|7099.5|7096.5|7093.6|7090.6|0
1643797500000|2022-02-02 10:25:00|7094|7091|7092.8|7089.8|7094.8|7091.8|7092.2|7089.2|0
1643797800000|2022-02-02 10:30:00|7093|7090|7095.8|7092.8|7095.9|7092.9|7092.6|7089.6|0
1643798100000|2022-02-02 10:35:00|7095.9|7092.9|7095|7092|7096.7|7093.7|7094.5|7091.5|0
1643798400000|2022-02-02 10:40:00|7094.8|7091.8|7093.2|7090.2|7095.9|7092.9|7093.2|7090.2|0
1643798700000|2022-02-02 10:45:00|7093.3|7090.3|7087.7|7084.7|7094.4|7091.4|7087.2|7084.2|0
1643799000000|2022-02-02 10:50:00|7087.8|7084.8|7088.7|7085.7|7090.2|7087.2|7087.7|7084.7|0
1643799300000|2022-02-02 10:55:00|7088.8|7085.8|7088.5|7085.5|7089.4|7086.4|7087.4|7084.4|0
1643799600000|2022-02-02 11:00:00|7088.6|7085.6|7083.8|7080.8|7088.8|7085.8|7083.5|7080.5|0
1643799900000|2022-02-02 11:05:00|7083.4|7080.4|7081.9|7078.9|7083.9|7080.9|7078.5|7075.5|0
1643800200000|2022-02-02 11:10:00|7082|7079|7080.1|7077.1|7082|7079|7079.5|7076.5|0
1643800500000|2022-02-02 11:15:00|7080.4|7077.4|7080.2|7077.2|7080.6|7077.6|7079.1|7076.1|0
1643800800000|2022-02-02 11:20:00|7080|7077|7083.9|7080.9|7085.4|7082.4|7080|7077|0
1643801100000|2022-02-02 11:25:00|7084|7081|7084.7|7081.7|7084.7|7081.7|7083.1|7080.1|0
1643801400000|2022-02-02 11:30:00|7084.3|7081.3|7086.9|7083.9|7086.9|7083.9|7083.9|7080.9|0
1643801700000|2022-02-02 11:35:00|7086.6|7083.6|7087.7|7084.7|7088.6|7085.6|7086.5|7083.5|0
1643802000000|2022-02-02 11:40:00|7087.8|7084.8|7085.8|7082.8|7087.8|7084.8|7085.2|7082.2|0
1643802300000|2022-02-02 11:45:00|7085.7|7082.7|7086.9|7083.9|7087.3|7084.3|7085.5|7082.5|0
1643802600000|2022-02-02 11:50:00|7086.8|7083.8|7089.3|7086.3|7089.3|7086.3|7086.7|7083.7|0
1643802900000|2022-02-02 11:55:00|7089.1|7086.1|7089.5|7086.5|7090.8|7087.8|7088.4|7085.4|0
1643803200000|2022-02-02 12:00:00|7091.4|7088.4|7097.9|7094.9|7098.2|7095.2|7090.9|7087.9|0
1643803500000|2022-02-02 12:05:00|7098.2|7095.2|7096.7|7093.7|7098.5|7095.5|7093.4|7090.4|0
1643803800000|2022-02-02 12:10:00|7096.9|7093.9|7105.1|7102.1|7106.6|7103.6|7094.9|7091.9|0
1643804100000|2022-02-02 12:15:00|7104.7|7101.7|7107.2|7104.2|7109.6|7106.6|7103.6|7100.6|0
1643804400000|2022-02-02 12:20:00|7107.4|7104.4|7106.1|7103.1|7108|7105|7104.5|7101.5|0
1643804700000|2022-02-02 12:25:00|7106.3|7103.3|7106.6|7103.6|7108.8|7105.8|7105.9|7102.9|0
1643805000000|2022-02-02 12:30:00|7106.5|7103.5|7106.3|7103.3|7106.6|7103.6|7103|7100|0
1643805300000|2022-02-02 12:35:00|7106.4|7103.4|7107.3|7104.3|7112.5|7109.5|7105.6|7102.6|0
1643805600000|2022-02-02 12:40:00|7107.2|7104.2|7101.6|7098.6|7107.2|7104.2|7100.3|7097.3|0
1643805900000|2022-02-02 12:45:00|7102.7|7099.7|7100.1|7097.1|7102.7|7099.7|7098.8|7095.8|0
1643806200000|2022-02-02 12:50:00|7100.2|7097.2|7098.6|7095.6|7101.8|7098.8|7097.5|7094.5|0
1643806500000|2022-02-02 12:55:00|7098.8|7095.8|7098.6|7095.6|7100.9|7097.9|7098.1|7095.1|0
1643806800000|2022-02-02 13:00:00|7098.2|7095.2|7092.3|7089.3|7099.9|7096.9|7092.1|7089.1|0
1643807100000|2022-02-02 13:05:00|7092.4|7089.4|7099.4|7096.4|7099.5|7096.5|7092.4|7089.4|0
1643807400000|2022-02-02 13:10:00|7099.5|7096.5|7097.5|7094.5|7099.6|7096.6|7097.1|7094.1|0
1643807700000|2022-02-02 13:15:00|7097.6|7094.6|7093.2|7090.2|7098.4|7095.4|7092.4|7089.4|0
1643808000000|2022-02-02 13:20:00|7093.4|7090.4|7079.7|7076.7|7093.4|7090.4|7079.4|7076.4|0
1643808300000|2022-02-02 13:25:00|7079.2|7076.2|7074.8|7071.8|7082.6|7079.6|7073|7070|0
1643808600000|2022-02-02 13:30:00|7075.1|7072.1|7078.7|7075.7|7078.7|7075.7|7074.3|7071.3|0
1643808900000|2022-02-02 13:35:00|7078.3|7075.3|7074.5|7071.5|7080.4|7077.4|7074.3|7071.3|0
1643809200000|2022-02-02 13:40:00|7074.3|7071.3|7071.4|7068.4|7077|7074|7071.1|7068.1|0
1643809500000|2022-02-02 13:45:00|7071.3|7068.3|7073.7|7070.7|7074.2|7071.2|7070.3|7067.3|0
1643809800000|2022-02-02 13:50:00|7073.6|7070.6|7065.1|7062.1|7074.2|7071.2|7064.8|7061.8|0
1643810100000|2022-02-02 13:55:00|7064.9|7061.9|7060.2|7057.2|7065|7062|7058.6|7055.6|0
1643810400000|2022-02-02 14:00:00|7060|7057|7058.7|7055.7|7060.1|7057.1|7053.8|7050.8|0
1643810700000|2022-02-02 14:05:00|7059.2|7056.2|7055.2|7052.2|7059.2|7056.2|7052.2|7049.2|0
1643811000000|2022-02-02 14:10:00|7055.1|7052.1|7046.6|7043.6|7055.1|7052.1|7046.5|7043.5|0
1643811300000|2022-02-02 14:15:00|7046.4|7043.4|7040.9|7037.9|7046.5|7043.5|7040.2|7037.2|0
1643811600000|2022-02-02 14:20:00|7041|7038|7049.3|7046.3|7049.7|7046.7|7040.4|7037.4|0
1643811900000|2022-02-02 14:25:00|7057.9|7054.9|7053.1|7050.1|7060.5|7057.5|7053.1|7050.1|0
1643812200000|2022-02-02 14:30:00|7054.7|7051.7|6976.7|6974.9|7054.7|7051.7|6959.8|6958|0
1643812500000|2022-02-02 14:35:00|6978.8|6977|7002.4|7000.6|7019.8|7018|6973.8|6972|0
1643812800000|2022-02-02 14:40:00|7002.1|7000.3|6945.9|6944.1|7003.4|7001.6|6938.6|6936.8|0
1643813100000|2022-02-02 14:45:00|6946|6944.2|6915.1|6913.3|6951.8|6950|6912.3|6910.5|0
1643813400000|2022-02-02 14:50:00|6915.3|6913.5|6968.5|6966.7|6968.5|6966.7|6913.3|6911.5|0
1643813700000|2022-02-02 14:55:00|6968.8|6967|6963.7|6961.9|6981.9|6980.1|6946.6|6944.8|0
1643814000000|2022-02-02 15:00:00|6964.4|6962.6|6978.5|6976.7|6988.1|6986.3|6961.5|6959.7|0
1643814300000|2022-02-02 15:05:00|6978.6|6976.8|7002.5|7000.7|7010.1|7008.3|6973.4|6971.6|0
1643814600000|2022-02-02 15:10:00|7001.5|6999.7|6969.3|6967.5|7004.8|7003|6963.9|6962.1|0
1643814900000|2022-02-02 15:15:00|6970|6968.2|6977.1|6975.3|6981.5|6979.7|6960|6958.2|0
1643815200000|2022-02-02 15:20:00|6977.7|6975.9|6955.6|6953.8|6988.8|6987|6953.9|6952.1|0
1643815500000|2022-02-02 15:25:00|6955.5|6953.7|6949.8|6948|6963.2|6961.4|6939.1|6937.3|0
1643815800000|2022-02-02 15:30:00|6950.1|6948.3|6932.6|6930.8|6958.4|6956.6|6930.5|6928.7|0
1643816100000|2022-02-02 15:35:00|6932.1|6930.3|6941.3|6939.5|6943.6|6941.8|6914|6912.2|0
1643816400000|2022-02-02 15:40:00|6941.5|6939.7|6940.6|6938.8|6943.3|6941.5|6920.1|6918.3|0
1643816700000|2022-02-02 15:45:00|6940.7|6938.9|6948.7|6946.9|6957.1|6955.3|6932.8|6931|0
1643817000000|2022-02-02 15:50:00|6948.8|6947|6926.6|6924.8|6955.3|6953.5|6917.3|6915.5|0
1643817300000|2022-02-02 15:55:00|6927.2|6925.4|6928.7|6926.9|6931.6|6929.8|6920|6918.2|0
1643817600000|2022-02-02 16:00:00|6928.4|6926.6|6902.1|6900.3|6934|6932.2|6900.1|6898.3|0
1643817900000|2022-02-02 16:05:00|6902|6900.2|6884|6882.2|6911.9|6910.1|6881.5|6879.7|0
1643818200000|2022-02-02 16:10:00|6884.6|6882.8|6851.8|6850|6888.7|6886.9|6850.2|6848.4|0
1643818500000|2022-02-02 16:15:00|6851.2|6849.4|6864.8|6863|6868.8|6867|6842.6|6840.8|0
1643818800000|2022-02-02 16:20:00|6863.7|6861.9|6873.4|6871.6|6879.6|6877.8|6860.2|6858.4|0
1643819100000|2022-02-02 16:25:00|6873.5|6871.7|6868.3|6866.5|6886|6884.2|6866.2|6864.4|0
1643819400000|2022-02-02 16:30:00|6867.3|6865.5|6854.2|6852.4|6870.5|6868.7|6853.1|6851.3|0
1643819700000|2022-02-02 16:35:00|6854|6852.2|6832.9|6831.1|6858.1|6856.3|6829.4|6827.6|0
1643820000000|2022-02-02 16:40:00|6834.6|6832.8|6843|6841.2|6845.3|6843.5|6830.8|6829|0
1643820300000|2022-02-02 16:45:00|6842.8|6841|6850|6848.2|6864|6862.2|6835.1|6833.3|0
1643820600000|2022-02-02 16:50:00|6850.3|6848.5|6865.6|6863.8|6871.5|6869.7|6846.3|6844.5|0
1643820900000|2022-02-02 16:55:00|6865.5|6863.7|6879.6|6877.8|6881.4|6879.6|6859|6857.2|0
1643821200000|2022-02-02 17:00:00|6879.7|6877.9|6862.5|6860.7|6879.7|6877.9|6862|6860.2|0
1643821500000|2022-02-02 17:05:00|6863.4|6861.6|6903|6901.2|6903.2|6901.4|6863.1|6861.3|0
1643821800000|2022-02-02 17:10:00|6902.8|6901|6909.9|6908.1|6909.9|6908.1|6898.6|6896.8|0
1643822100000|2022-02-02 17:15:00|6909.5|6907.7|6893.5|6891.7|6913.5|6911.7|6888|6886.2|0
1643822400000|2022-02-02 17:20:00|6892.8|6891|6896.9|6895.1|6907.2|6905.4|6891.1|6889.3|0
1643822700000|2022-02-02 17:25:00|6896.8|6895|6890.9|6889.1|6901.7|6899.9|6889.4|6887.6|0
1643823000000|2022-02-02 17:30:00|6891.1|6889.3|6892.3|6890.5|6893.1|6891.3|6882.2|6880.4|0
1643823300000|2022-02-02 17:35:00|6892.2|6890.4|6905.1|6903.3|6905.3|6903.5|6887.8|6886|0
1643823600000|2022-02-02 17:40:00|6904.7|6902.9|6915.5|6913.7|6915.8|6914|6902.2|6900.4|0
1643823900000|2022-02-02 17:45:00|6915.2|6913.4|6926|6924.2|6934.9|6933.1|6915|6913.2|0
1643824200000|2022-02-02 17:50:00|6926.1|6924.3|6935.3|6933.5|6935.9|6934.1|6921.4|6919.6|0
1643824500000|2022-02-02 17:55:00|6935.2|6933.4|6944.4|6942.6|6944.6|6942.8|6927.3|6925.5|0
1643824800000|2022-02-02 18:00:00|6944.3|6942.5|6918.8|6917|6945.2|6943.4|6918.8|6917|0
1643825100000|2022-02-02 18:05:00|6918.3|6916.5|6918.4|6916.6|6928|6926.2|6914.6|6912.8|0
1643825400000|2022-02-02 18:10:00|6918.1|6916.3|6913.6|6911.8|6919.4|6917.6|6907.1|6905.3|0
1643825700000|2022-02-02 18:15:00|6913.7|6911.9|6915|6913.2|6925.7|6923.9|6911.9|6910.1|0
1643826000000|2022-02-02 18:20:00|6915.8|6914|6904.3|6902.5|6920.8|6919|6901.5|6899.7|0
1643826300000|2022-02-02 18:25:00|6904.1|6902.3|6902|6900.2|6907.7|6905.9|6894.2|6892.4|0
1643826600000|2022-02-02 18:30:00|6901.9|6900.1|6908.7|6906.9|6910.7|6908.9|6897.6|6895.8|0
1643826900000|2022-02-02 18:35:00|6908.6|6906.8|6919|6917.2|6919.7|6917.9|6908.2|6906.4|0
1643827200000|2022-02-02 18:40:00|6918.3|6916.5|6917.1|6915.3|6925.3|6923.5|6910.5|6908.7|0
1643827500000|2022-02-02 18:45:00|6917|6915.2|6903|6901.2|6921.5|6919.7|6903|6901.2|0
1643827800000|2022-02-02 18:50:00|6902.9|6901.1|6907.2|6905.4|6909.9|6908.1|6900.1|6898.3|0
1643828100000|2022-02-02 18:55:00|6907|6905.2|6908.7|6906.9|6912.8|6911|6903.2|6901.4|0
1643828400000|2022-02-02 19:00:00|6908.6|6906.8|6916.1|6914.3|6919.3|6917.5|6906.9|6905.1|0
1643828700000|2022-02-02 19:05:00|6916.4|6914.6|6905.4|6903.6|6918.8|6917|6901.8|6900|0
1643829000000|2022-02-02 19:10:00|6905.8|6904|6893.8|6892|6910.1|6908.3|6890.4|6888.6|0
1643829300000|2022-02-02 19:15:00|6893.9|6892.1|6898.1|6896.3|6900.7|6898.9|6878.8|6877|0
1643829600000|2022-02-02 19:20:00|6898.4|6896.6|6882.9|6881.1|6899.3|6897.5|6882|6880.2|0
1643829900000|2022-02-02 19:25:00|6883.1|6881.3|6891.7|6889.9|6893.4|6891.6|6872.7|6870.9|0
1643830200000|2022-02-02 19:30:00|6891.5|6889.7|6910.2|6908.4|6912.1|6910.3|6888.7|6886.9|0
1643830500000|2022-02-02 19:35:00|6909.8|6908|6903.7|6901.9|6913.9|6912.1|6899|6897.2|0
1643830800000|2022-02-02 19:40:00|6903.8|6902|6914.5|6912.7|6922.2|6920.4|6903.8|6902|0
1643831100000|2022-02-02 19:45:00|6914.8|6913|6920.2|6918.4|6922.8|6921|6905.3|6903.5|0
1643831400000|2022-02-02 19:50:00|6919.9|6918.1|6919.5|6917.7|6925.6|6923.8|6914.4|6912.6|0
1643831700000|2022-02-02 19:55:00|6919.3|6917.5|6909.9|6908.1|6919.5|6917.7|6908.1|6906.3|0
1643832000000|2022-02-02 20:00:00|6909.8|6908|6920.4|6918.6|6924.7|6922.9|6898.8|6897|0
1643832300000|2022-02-02 20:05:00|6920|6918.2|6914|6912.2|6923.7|6921.9|6912.9|6911.1|0
1643832600000|2022-02-02 20:10:00|6914.8|6913|6914|6912.2|6918|6916.2|6907.2|6905.4|0
1643832900000|2022-02-02 20:15:00|6913.7|6911.9|6932.4|6930.6|6933.5|6931.7|6910.8|6909|0
1643833200000|2022-02-02 20:20:00|6933.2|6931.4|6930.3|6928.5|6944.7|6942.9|6927.3|6925.5|0
1643833500000|2022-02-02 20:25:00|6930.2|6928.4|6920.7|6918.9|6936.4|6934.6|6913.1|6911.3|0
1643833800000|2022-02-02 20:30:00|6920.8|6919|6922.2|6920.4|6924.1|6922.3|6913.3|6911.5|0
1643834100000|2022-02-02 20:35:00|6922.3|6920.5|6913.9|6912.1|6926.8|6925|6908.6|6906.8|0
1643834400000|2022-02-02 20:40:00|6913.8|6912|6920.9|6919.1|6921|6919.2|6907|6905.2|0
1643834700000|2022-02-02 20:45:00|6921|6919.2|6921|6919.2|6926.8|6925|6917.7|6915.9|0
1643835000000|2022-02-02 20:50:00|6920.7|6918.9|6921.8|6920|6926|6924.2|6900.9|6899.1|0
1643835300000|2022-02-02 20:55:00|6921.9|6920.1|6917.4|6915.6|6928.6|6926.8|6914.5|6912.7|0
1643835600000|2022-02-02 21:00:00|6918|6915|6909.3|6906.3|6926.2|6923.2|6908.6|6905.6|0
1643835900000|2022-02-02 21:05:00|6909.1|6906.1|6725.8|6722.8|6909.1|6906.1|6724.1|6721.1|0
1643836200000|2022-02-02 21:10:00|6726.4|6723.4|6700|6697|6728.2|6725.2|6694.3|6691.3|0
1643836500000|2022-02-02 21:15:00|6700.4|6697.4|6687.4|6684.4|6712.1|6709.1|6687.1|6684.1|0
1643836800000|2022-02-02 21:20:00|6687.3|6684.3|6669.3|6666.3|6687.9|6684.9|6666.3|6663.3|0
1643837100000|2022-02-02 21:25:00|6668.6|6665.6|6668.3|6665.3|6672.9|6669.9|6661.9|6658.9|0
1643837400000|2022-02-02 21:30:00|6668.7|6665.7|6673.2|6670.2|6673.5|6670.5|6662.4|6659.4|0
1643837700000|2022-02-02 21:35:00|6673.6|6670.6|6691.9|6688.9|6693.2|6690.2|6673.6|6670.6|0
1643838000000|2022-02-02 21:40:00|6692.5|6689.5|6691.4|6688.4|6697.4|6694.4|6687.7|6684.7|0
1643838300000|2022-02-02 21:45:00|6691.5|6688.5|6670|6667|6692.2|6689.2|6669.6|6666.6|0
1643838600000|2022-02-02 21:50:00|6670.1|6667.1|6670.4|6667.4|6672.1|6669.1|6663.8|6660.8|0
1643838900000|2022-02-02 21:55:00|6670.2|6667.2|6675.4|6672.4|6676.5|6673.5|6669.2|6666.2|0
1643839200000|2022-02-02 22:00:00|6675.5|6672.5|6670.9|6667.9|6676.2|6673.2|6668.2|6665.2|0
1643839500000|2022-02-02 22:05:00|6670.6|6667.6|6669.5|6666.5|6675.2|6672.2|6667.5|6664.5|0
1643839800000|2022-02-02 22:10:00|6669.7|6666.7|6664.9|6661.9|6670.5|6667.5|6662.4|6659.4|0
1643840100000|2022-02-02 22:15:00|6664.8|6661.8|6666.3|6663.3|6666.4|6663.4|6661.6|6658.6|0
1643840400000|2022-02-02 22:20:00|6666.2|6663.2|6660.4|6657.4|6667.8|6664.8|6660|6657|0
1643840700000|2022-02-02 22:25:00|6660.3|6657.3|6663|6660|6663.7|6660.7|6659.7|6656.7|0
1643841000000|2022-02-02 22:30:00|6662.9|6659.9|6663.7|6660.7|6664.7|6661.7|6661.4|6658.4|0
1643841300000|2022-02-02 22:35:00|6663.6|6660.6|6662.7|6659.7|6666.8|6663.8|6662.7|6659.7|0
1643841600000|2022-02-02 22:40:00|6663.1|6660.1|6660.5|6657.5|6664.2|6661.2|6659.2|6656.2|0
1643841900000|2022-02-02 22:45:00|6660.6|6657.6|6662|6659|6664.8|6661.8|6660.6|6657.6|0
1643842200000|2022-02-02 22:50:00|6662.1|6659.1|6658.6|6655.6|6662.1|6659.1|6654.3|6651.3|0
1643842500000|2022-02-02 22:55:00|6658.7|6655.7|6656.2|6653.2|6658.7|6655.7|6654.1|6651.1|0
1643842800000|2022-02-02 23:00:00|6656.1|6653.1|6659.8|6656.8|6662.6|6659.6|6656.1|6653.1|0
1643843100000|2022-02-02 23:05:00|6659.7|6656.7|6657.2|6654.2|6661.7|6658.7|6656.8|6653.8|0
1643843400000|2022-02-02 23:10:00|6656.8|6653.8|6646.3|6643.3|6657|6654|6646|6643|0
1643843700000|2022-02-02 23:15:00|6646|6643|6654.6|6651.6|6658.9|6655.9|6645.6|6642.6|0
1643844000000|2022-02-02 23:20:00|6654.2|6651.2|6651.9|6648.9|6654.3|6651.3|6651|6648|0
1643844300000|2022-02-02 23:25:00|6652.2|6649.2|6652.7|6649.7|6655|6652|6651.9|6648.9|0
1643844600000|2022-02-02 23:30:00|6652.6|6649.6|6647.8|6644.8|6652.7|6649.7|6646.6|6643.6|0
1643844900000|2022-02-02 23:35:00|6647.9|6644.9|6642.5|6639.5|6648.6|6645.6|6642.5|6639.5|0
1643845200000|2022-02-02 23:40:00|6642.9|6639.9|6635.8|6632.8|6642.9|6639.9|6635.7|6632.7|0
1643845500000|2022-02-02 23:45:00|6635.7|6632.7|6629|6626|6636.6|6633.6|6627.3|6624.3|0
1643845800000|2022-02-02 23:50:00|6629.1|6626.1|6629.9|6626.9|6630.1|6627.1|6627.8|6624.8|0
1643846100000|2022-02-02 23:55:00|6630.2|6627.2|6627.4|6624.4|6631.5|6628.5|6625.3|6622.3|0
1643846400000|2022-02-03 00:00:00|6627.6|6624.6|6632|6629|6633.7|6630.7|6626.7|6623.7|0
1643846700000|2022-02-03 00:05:00|6632.3|6629.3|6626.3|6623.3|6632.7|6629.7|6626.3|6623.3|0
1643847000000|2022-02-03 00:10:00|6626.4|6623.4|6631.2|6628.2|6632.1|6629.1|6626.3|6623.3|0
1643847300000|2022-02-03 00:15:00|6631.9|6628.9|6632.6|6629.6|6636.2|6633.2|6631.6|6628.6|0
1643847600000|2022-02-03 00:20:00|6632.7|6629.7|6630.5|6627.5|6633.4|6630.4|6628.6|6625.6|0
1643847900000|2022-02-03 00:25:00|6630.6|6627.6|6628.5|6625.5|6631.7|6628.7|6628|6625|0
1643848200000|2022-02-03 00:30:00|6628.6|6625.6|6628.9|6625.9|6630.8|6627.8|6628.5|6625.5|0
1643848500000|2022-02-03 00:35:00|6628.8|6625.8|6624.4|6621.4|6629.2|6626.2|6624.4|6621.4|0
1643848800000|2022-02-03 00:40:00|6624.7|6621.7|6625.5|6622.5|6626.5|6623.5|6623.2|6620.2|0
1643849100000|2022-02-03 00:45:00|6625.4|6622.4|6623.9|6620.9|6626.6|6623.6|6623.6|6620.6|0
1643849400000|2022-02-03 00:50:00|6623.8|6620.8|6623.9|6620.9|6626.4|6623.4|6623.8|6620.8|0
1643849700000|2022-02-03 00:55:00|6624|6621|6625.6|6620.6|6625.6|6621.4|6622.7|6619.7|0
1643850000000|2022-02-03 01:00:00|6625.9|6620.9|6629.4|6624.4|6632|6627|6624.9|6619.9|0
1643850300000|2022-02-03 01:05:00|6629.5|6624.5|6619.7|6614.7|6631.4|6626.4|6618.8|6613.8|0
1643850600000|2022-02-03 01:10:00|6619.9|6614.9|6623|6618|6628.8|6623.8|6619.5|6614.5|0
1643850900000|2022-02-03 01:15:00|6622.8|6617.8|6620.5|6615.5|6625.7|6620.7|6618.6|6613.6|0
1643851200000|2022-02-03 01:20:00|6620.6|6615.6|6623.8|6618.8|6625.6|6620.6|6620|6615|0
1643851500000|2022-02-03 01:25:00|6623.9|6618.9|6624.7|6619.7|6626.6|6621.6|6622.4|6617.4|0
1643851800000|2022-02-03 01:30:00|6624.5|6619.5|6624.2|6619.2|6625.6|6620.6|6623.2|6618.2|0
1643852100000|2022-02-03 01:35:00|6624.3|6619.3|6629|6624|6629.3|6624.3|6623.8|6618.8|0
1643852400000|2022-02-03 01:40:00|6629.1|6624.1|6630.8|6625.8|6631.1|6626.1|6626.7|6621.7|0
1643852700000|2022-02-03 01:45:00|6630.7|6625.7|6624.5|6619.5|6631|6626|6623.5|6618.5|0
1643853000000|2022-02-03 01:50:00|6624.6|6619.6|6625.2|6620.2|6626.8|6621.8|6624|6619|0
1643853300000|2022-02-03 01:55:00|6625.6|6620.6|6623.1|6618.1|6626.1|6621.1|6620|6615|0
1643853600000|2022-02-03 02:00:00|6622.9|6617.9|6621.6|6616.6|6623.6|6618.6|6621.3|6616.3|0
1643853900000|2022-02-03 02:05:00|6621.7|6616.7|6622.3|6617.3|6622.6|6617.6|6616.4|6611.4|0
1643854200000|2022-02-03 02:10:00|6622.4|6617.4|6622.6|6617.6|6625.6|6620.6|6621.6|6616.6|0
1643854500000|2022-02-03 02:15:00|6622.8|6617.8|6623.7|6618.7|6624.7|6619.7|6622.5|6617.5|0
1643854800000|2022-02-03 02:20:00|6623.8|6618.8|6624.2|6619.2|6625.1|6620.1|6622.2|6617.2|0
1643855100000|2022-02-03 02:25:00|6624.3|6619.3|6625.2|6620.2|6627.4|6622.4|6623.3|6618.3|0
1643855400000|2022-02-03 02:30:00|6625.4|6620.4|6624|6619|6626.2|6621.2|6624|6619|0
1643855700000|2022-02-03 02:35:00|6623.9|6618.9|6626.1|6621.1|6626.1|6621.1|6623.5|6618.5|0
1643856000000|2022-02-03 02:40:00|6626|6621|6628.1|6623.1|6628.9|6623.9|6625.8|6620.8|0
1643856300000|2022-02-03 02:45:00|6628.2|6623.2|6630.9|6625.9|6632.3|6627.3|6628.1|6623.1|0
1643856600000|2022-02-03 02:50:00|6630.8|6625.8|6629.2|6624.2|6631.2|6626.2|6628.5|6623.5|0
1643856900000|2022-02-03 02:55:00|6629|6624|6628.9|6623.9|6630.3|6625.3|6628.5|6623.5|0
1643857200000|2022-02-03 03:00:00|6629|6624|6629.9|6624.9|6630.7|6625.7|6628.9|6623.9|0
1643857500000|2022-02-03 03:05:00|6629.8|6624.8|6635.6|6630.6|6635.6|6630.6|6629.6|6624.6|0
1643857800000|2022-02-03 03:10:00|6635.7|6630.7|6632.3|6627.3|6636.5|6631.5|6631.6|6626.6|0
1643858100000|2022-02-03 03:15:00|6632.6|6627.6|6633|6628|6633.4|6628.4|6632|6627|0
1643858400000|2022-02-03 03:20:00|6633.2|6628.2|6633|6628|6634.3|6629.3|6631.8|6626.8|0
1643858700000|2022-02-03 03:25:00|6632.7|6627.7|6632.4|6627.4|6634.2|6629.2|6632.1|6627.1|0
1643859000000|2022-02-03 03:30:00|6632.3|6627.3|6626.8|6621.8|6632.6|6627.6|6626.6|6621.6|0
1643859300000|2022-02-03 03:35:00|6626.7|6621.7|6627.1|6622.1|6627.4|6622.4|6624.7|6619.7|0
1643859600000|2022-02-03 03:40:00|6627.2|6622.2|6623.4|6618.4|6627.4|6622.4|6623.1|6618.1|0
1643859900000|2022-02-03 03:45:00|6623.5|6618.5|6624.5|6619.5|6625.8|6620.8|6623.1|6618.1|0
1643860200000|2022-02-03 03:50:00|6624.4|6619.4|6627.3|6622.3|6627.9|6622.9|6622.6|6617.6|0
1643860500000|2022-02-03 03:55:00|6627.4|6622.4|6632.3|6627.3|6633.2|6628.2|6625.5|6620.5|0
1643860800000|2022-02-03 04:00:00|6632|6627|6631|6626|6633.6|6628.6|6630.3|6625.3|0
1643861100000|2022-02-03 04:05:00|6630.9|6625.9|6630.5|6625.5|6631|6626|6630.1|6625.1|0
1643861400000|2022-02-03 04:10:00|6630.6|6625.6|6632.5|6627.5|6632.9|6627.9|6629.9|6624.9|0
1643861700000|2022-02-03 04:15:00|6632.6|6627.6|6632.2|6627.2|6633.3|6628.3|6630.7|6625.7|0
1643862000000|2022-02-03 04:20:00|6632.3|6627.3|6631.8|6626.8|6632.6|6627.6|6631.3|6626.3|0
1643862300000|2022-02-03 04:25:00|6632|6627|6631.1|6626.1|6633.5|6628.5|6630.9|6625.9|0
1643862600000|2022-02-03 04:30:00|6631.2|6626.2|6631.3|6626.3|6632.4|6627.4|6631|6626|0
1643862900000|2022-02-03 04:35:00|6631.4|6626.4|6632.3|6627.3|6633.4|6628.4|6631.1|6626.1|0
1643863200000|2022-02-03 04:40:00|6632|6627|6635.2|6630.2|6635.3|6630.3|6632|6627|0
1643863500000|2022-02-03 04:45:00|6635.1|6630.1|6633.6|6628.6|6635.5|6630.5|6633.1|6628.1|0
1643863800000|2022-02-03 04:50:00|6633.7|6628.7|6633.6|6628.6|6634.5|6629.5|6633.2|6628.2|0
1643864100000|2022-02-03 04:55:00|6633.5|6628.5|6631.6|6626.6|6633.5|6628.5|6631.1|6626.1|0
1643864400000|2022-02-03 05:00:00|6631.7|6626.7|6629.7|6624.7|6632|6627|6629.7|6624.7|0
1643864700000|2022-02-03 05:05:00|6629.8|6624.8|6632|6627|6632.5|6627.5|6629.8|6624.8|0
1643865000000|2022-02-03 05:10:00|6632.1|6627.1|6632.9|6627.9|6635.5|6630.5|6632.1|6627.1|0
1643865300000|2022-02-03 05:15:00|6633|6628|6633.1|6628.1|6633.7|6628.7|6631.7|6626.7|0
1643865600000|2022-02-03 05:20:00|6633.2|6628.2|6636.1|6631.1|6636.5|6631.5|6632.4|6627.4|0
1643865900000|2022-02-03 05:25:00|6636.2|6631.2|6634.5|6629.5|6636.6|6631.6|6633.7|6628.7|0
1643866200000|2022-02-03 05:30:00|6634.7|6629.7|6634.4|6629.4|6636.1|6631.1|6634.2|6629.2|0
1643866500000|2022-02-03 05:35:00|6634.3|6629.3|6635.7|6630.7|6636.6|6631.6|6634|6629|0
1643866800000|2022-02-03 05:40:00|6635.6|6630.6|6634.7|6629.7|6636.5|6631.5|6634.6|6629.6|0
1643867100000|2022-02-03 05:45:00|6634.6|6629.6|6636|6631|6636.2|6631.2|6634.3|6629.3|0
1643867400000|2022-02-03 05:50:00|6635.8|6630.8|6634.2|6629.2|6635.8|6630.8|6633.3|6628.3|0
1643867700000|2022-02-03 05:55:00|6634.1|6629.1|6632.1|6627.1|6634.2|6629.2|6629.1|6624.1|0
1643868000000|2022-02-03 06:00:00|6632.4|6627.4|6631.4|6626.4|6633.3|6628.3|6628.4|6623.4|0
1643868300000|2022-02-03 06:05:00|6631.6|6626.6|6631.4|6626.4|6632|6627|6628.4|6623.4|0
1643868600000|2022-02-03 06:10:00|6631.7|6626.7|6634.3|6629.3|6634.3|6629.3|6631.1|6626.1|0
1643868900000|2022-02-03 06:15:00|6634.2|6629.2|6633|6628|6635|6630|6632.8|6627.8|0
1643869200000|2022-02-03 06:20:00|6632.9|6627.9|6633|6628|6633.3|6628.3|6631.3|6626.3|0
1643869500000|2022-02-03 06:25:00|6632.7|6627.7|6631.4|6626.4|6633.2|6628.2|6630.8|6625.8|0
1643869800000|2022-02-03 06:30:00|6631.5|6626.5|6634.5|6629.5|6636.7|6631.7|6630.2|6625.2|0
1643870100000|2022-02-03 06:35:00|6634.4|6629.4|6631.6|6626.6|6634.4|6629.4|6629.4|6624.4|0
1643870400000|2022-02-03 06:40:00|6631.5|6626.5|6630.5|6625.5|6633.2|6628.2|6630|6625|0
1643870700000|2022-02-03 06:45:00|6630.4|6625.4|6629.6|6624.6|6631.6|6626.6|6627.8|6622.8|0
1643871000000|2022-02-03 06:50:00|6629.4|6624.4|6630.9|6625.9|6631.5|6626.5|6628.6|6623.6|0
1643871300000|2022-02-03 06:55:00|6630.8|6625.8|6630.4|6625.4|6632.5|6627.5|6629.8|6624.8|0
1643871600000|2022-02-03 07:00:00|6630.9|6625.9|6636.6|6631.6|6637|6632|6628.3|6623.3|0
1643871900000|2022-02-03 07:05:00|6636.7|6631.7|6636.6|6631.6|6640.1|6635.1|6635.9|6630.9|0
1643872200000|2022-02-03 07:10:00|6636.3|6631.3|6642.8|6637.8|6644.4|6639.4|6635.4|6630.4|0
1643872500000|2022-02-03 07:15:00|6643|6638|6643.3|6638.3|6645.6|6640.6|6642.1|6637.1|0
1643872800000|2022-02-03 07:20:00|6643.4|6638.4|6639.1|6634.1|6644.9|6639.9|6638.2|6633.2|0
1643873100000|2022-02-03 07:25:00|6639.2|6634.2|6639|6634|6642.4|6637.4|6638.3|6633.3|0
1643873400000|2022-02-03 07:30:00|6639.1|6634.1|6642.5|6637.5|6643.6|6638.6|6638.8|6633.8|0
1643873700000|2022-02-03 07:35:00|6642.8|6637.8|6648|6643|6649.7|6644.7|6642.6|6637.6|0
1643874000000|2022-02-03 07:40:00|6648.1|6643.1|6653.5|6648.5|6653.7|6648.7|6646.4|6641.4|0
1643874300000|2022-02-03 07:45:00|6653.4|6648.4|6655.7|6650.7|6660.2|6655.2|6653.4|6648.4|0
1643874600000|2022-02-03 07:50:00|6655.8|6650.8|6659.6|6654.6|6659.6|6654.6|6653.2|6648.2|0
1643874900000|2022-02-03 07:55:00|6659.5|6654.5|6662.5|6657.5|6664.8|6659.8|6659.4|6654.4|0
1643875200000|2022-02-03 08:00:00|6662.7|6657.7|6662.6|6657.6|6671.2|6666.2|6658.8|6653.8|0
1643875500000|2022-02-03 08:05:00|6662.8|6657.8|6656.7|6651.7|6666.2|6661.2|6656.7|6651.7|0
1643875800000|2022-02-03 08:10:00|6656.5|6651.5|6654.8|6649.8|6658.4|6653.4|6652.8|6647.8|0
1643876100000|2022-02-03 08:15:00|6655.4|6650.4|6657.1|6652.1|6668.6|6663.6|6653.6|6648.6|0
1643876400000|2022-02-03 08:20:00|6657.2|6652.2|6652|6647|6657.7|6652.7|6646.5|6641.5|0
1643876700000|2022-02-03 08:25:00|6651.8|6646.8|6649.8|6644.8|6656.9|6651.9|6648.6|6643.6|0
1643877000000|2022-02-03 08:30:00|6650.1|6645.1|6651.8|6646.8|6654.3|6649.3|6649.1|6644.1|0
1643877300000|2022-02-03 08:35:00|6651.9|6646.9|6651|6646|6652.9|6647.9|6648|6643|0
1643877600000|2022-02-03 08:40:00|6650.9|6645.9|6649.1|6644.1|6655.5|6650.5|6648.2|6643.2|0
1643877900000|2022-02-03 08:45:00|6648.9|6643.9|6652.6|6647.6|6658.4|6653.4|6648.9|6643.9|0
1643878200000|2022-02-03 08:50:00|6652.5|6647.5|6655.5|6650.5|6657|6652|6652.1|6647.1|0
1643878500000|2022-02-03 08:55:00|6655.6|6650.6|6657.9|6652.9|6660.2|6655.2|6655|6650|0
1643878800000|2022-02-03 09:00:00|6658|6653|6647.4|6644.4|6662.1|6659.1|6647.4|6644.4|0
1643879100000|2022-02-03 09:05:00|6647.6|6644.6|6651.8|6648.8|6655.7|6652.7|6639.2|6636.2|0
1643879400000|2022-02-03 09:10:00|6652.1|6649.1|6661.7|6658.7|6661.8|6658.8|6648.5|6645.5|0
1643879700000|2022-02-03 09:15:00|6661.4|6658.4|6673.7|6670.7|6673.7|6670.7|6659.9|6656.9|0
1643880000000|2022-02-03 09:20:00|6674|6671|6669.7|6666.7|6674.6|6671.6|6666.6|6663.6|0
1643880300000|2022-02-03 09:25:00|6669.8|6666.8|6673|6670|6675.2|6672.2|6669.8|6666.8|0
1643880600000|2022-02-03 09:30:00|6673.4|6670.4|6672.6|6669.6|6674.3|6671.3|6671.6|6668.6|0
1643880900000|2022-02-03 09:35:00|6672.7|6669.7|6664.1|6661.1|6672.7|6669.7|6663.7|6660.7|0
1643881200000|2022-02-03 09:40:00|6664|6661|6653.8|6650.8|6665.2|6662.2|6651|6648|0
1643881500000|2022-02-03 09:45:00|6654.2|6651.2|6666.6|6663.6|6668.3|6665.3|6654.2|6651.2|0
1643881800000|2022-02-03 09:50:00|6666.5|6663.5|6656.6|6653.6|6669.1|6666.1|6656.6|6653.6|0
1643882100000|2022-02-03 09:55:00|6656.5|6653.5|6651.9|6648.9|6659.3|6656.3|6649.6|6646.6|0
1643882400000|2022-02-03 10:00:00|6651.8|6648.8|6651.4|6648.4|6653.1|6650.1|6648.2|6645.2|0
1643882700000|2022-02-03 10:05:00|6651.3|6648.3|6651.5|6648.5|6653.1|6650.1|6650.5|6647.5|0
1643883000000|2022-02-03 10:10:00|6651.8|6648.8|6650|6647|6655.1|6652.1|6649.3|6646.3|0
1643883300000|2022-02-03 10:15:00|6649.7|6646.7|6651.6|6648.6|6652.8|6649.8|6649.3|6646.3|0
1643883600000|2022-02-03 10:20:00|6651.1|6648.1|6647.5|6644.5|6652.2|6649.2|6645.8|6642.8|0
1643883900000|2022-02-03 10:25:00|6647.6|6644.6|6650.2|6647.2|6652.2|6649.2|6647|6644|0
1643884200000|2022-02-03 10:30:00|6650.3|6647.3|6654.6|6651.6|6654.7|6651.7|6648.4|6645.4|0
1643884500000|2022-02-03 10:35:00|6655.5|6652.5|6647.4|6644.4|6655.5|6652.5|6647.3|6644.3|0
1643884800000|2022-02-03 10:40:00|6647.3|6644.3|6648.2|6645.2|6650.5|6647.5|6645.3|6642.3|0
1643885100000|2022-02-03 10:45:00|6648.1|6645.1|6647.1|6644.1|6648.5|6645.5|6645.1|6642.1|0
1643885400000|2022-02-03 10:50:00|6647.2|6644.2|6644.9|6641.9|6647.6|6644.6|6644.1|6641.1|0
1643885700000|2022-02-03 10:55:00|6644.8|6641.8|6643.4|6640.4|6644.8|6641.8|6641.6|6638.6|0
1643886000000|2022-02-03 11:00:00|6643.5|6640.5|6640.4|6637.4|6644.8|6641.8|6638.9|6635.9|0
1643886300000|2022-02-03 11:05:00|6640.3|6637.3|6643.8|6640.8|6644.4|6641.4|6640|6637|0
1643886600000|2022-02-03 11:10:00|6644|6641|6637.8|6634.8|6644.1|6641.1|6637.4|6634.4|0
1643886900000|2022-02-03 11:15:00|6637.9|6634.9|6635|6632|6639.5|6636.5|6634.6|6631.6|0
1643887200000|2022-02-03 11:20:00|6635.1|6632.1|6631.6|6628.6|6636.2|6633.2|6629.3|6626.3|0
1643887500000|2022-02-03 11:25:00|6631.7|6628.7|6632.2|6629.2|6632.7|6629.7|6629.6|6626.6|0
1643887800000|2022-02-03 11:30:00|6632.3|6629.3|6636.8|6633.8|6638.2|6635.2|6631.7|6628.7|0
1643888100000|2022-02-03 11:35:00|6636.6|6633.6|6636.1|6633.1|6637.2|6634.2|6634.4|6631.4|0
1643888400000|2022-02-03 11:40:00|6635.9|6632.9|6637.6|6634.6|6639.1|6636.1|6634.8|6631.8|0
1643888700000|2022-02-03 11:45:00|6637.5|6634.5|6637|6634|6638.1|6635.1|6635.1|6632.1|0
1643889000000|2022-02-03 11:50:00|6637.3|6634.3|6641.2|6638.2|6641.5|6638.5|6636.4|6633.4|0
1643889300000|2022-02-03 11:55:00|6641.3|6638.3|6642.1|6639.1|6643.8|6640.8|6639.3|6636.3|0
1643889600000|2022-02-03 12:00:00|6640.8|6637.8|6628.6|6625.6|6642.7|6639.7|6628.4|6625.4|0
1643889900000|2022-02-03 12:05:00|6628.5|6625.5|6633.3|6630.3|6634.4|6631.4|6625.8|6622.8|0
1643890200000|2022-02-03 12:10:00|6633.5|6630.5|6635.5|6632.5|6638.6|6635.6|6632.9|6629.9|0
1643890500000|2022-02-03 12:15:00|6635.6|6632.6|6645.9|6642.9|6645.9|6642.9|6632.2|6629.2|0
1643890800000|2022-02-03 12:20:00|6645.4|6642.4|6643.9|6640.9|6648.4|6645.4|6642.1|6639.1|0
1643891100000|2022-02-03 12:25:00|6643.8|6640.8|6641.1|6638.1|6643.8|6640.8|6636.6|6633.6|0
1643891400000|2022-02-03 12:30:00|6641.2|6638.2|6644.5|6641.5|6647.2|6644.2|6636.1|6633.1|0
1643891700000|2022-02-03 12:35:00|6645|6642|6654.8|6651.8|6655.1|6652.1|6643|6640|0
1643892000000|2022-02-03 12:40:00|6654.9|6651.9|6655.3|6652.3|6659.6|6656.6|6652.9|6649.9|0
1643892300000|2022-02-03 12:45:00|6655.7|6652.7|6650.9|6647.9|6655.7|6652.7|6649.8|6646.8|0
1643892600000|2022-02-03 12:50:00|6650.5|6647.5|6652.1|6649.1|6655.9|6652.9|6649.3|6646.3|0
1643892900000|2022-02-03 12:55:00|6651.9|6648.9|6649.2|6646.2|6651.9|6648.9|6648.5|6645.5|0
1643893200000|2022-02-03 13:00:00|6649.4|6646.4|6643.6|6640.6|6649.7|6646.7|6641.6|6638.6|0
1643893500000|2022-02-03 13:05:00|6643.9|6640.9|6643.3|6640.3|6646.5|6643.5|6639.8|6636.8|0
1643893800000|2022-02-03 13:10:00|6643.2|6640.2|6638|6635|6644.7|6641.7|6633.5|6630.5|0
1643894100000|2022-02-03 13:15:00|6638.2|6635.2|6644.5|6641.5|6644.5|6641.5|6637.9|6634.9|0
1643894400000|2022-02-03 13:20:00|6644|6641|6648.7|6645.7|6650|6647|6639.1|6636.1|0
1643894700000|2022-02-03 13:25:00|6648.8|6645.8|6645.8|6642.8|6649.2|6646.2|6643.8|6640.8|0
1643895000000|2022-02-03 13:30:00|6646|6643|6643.8|6640.8|6651.9|6648.9|6642.7|6639.7|0
1643895300000|2022-02-03 13:35:00|6643.7|6640.7|6637.2|6634.2|6645|6642|6636.7|6633.7|0
1643895600000|2022-02-03 13:40:00|6637.6|6634.6|6633.5|6630.5|6641.7|6638.7|6632.5|6629.5|0
1643895900000|2022-02-03 13:45:00|6634.2|6631.2|6622.8|6619.8|6636.8|6633.8|6621.9|6618.9|0
1643896200000|2022-02-03 13:50:00|6622.9|6619.9|6615|6612|6623.6|6620.6|6613.7|6610.7|0
1643896500000|2022-02-03 13:55:00|6614.8|6611.8|6618|6615|6618.9|6615.9|6610.2|6607.2|0
1643896800000|2022-02-03 14:00:00|6617.6|6614.6|6604.3|6601.3|6617.7|6614.7|6603.7|6600.7|0
1643897100000|2022-02-03 14:05:00|6604.7|6601.7|6610.7|6607.7|6610.7|6607.7|6595.7|6592.7|0
1643897400000|2022-02-03 14:10:00|6608.5|6605.5|6604.6|6601.6|6609.3|6606.3|6602.6|6599.6|0
1643897700000|2022-02-03 14:15:00|6604.5|6601.5|6607.3|6604.3|6607.8|6604.8|6601.8|6598.8|0
1643898000000|2022-02-03 14:20:00|6607.5|6604.5|6612.6|6609.6|6613.1|6610.1|6605.8|6602.8|0
1643898300000|2022-02-03 14:25:00|6605.1|6602.1|6620.2|6617.2|6620.5|6617.5|6598.4|6595.4|0
1643898600000|2022-02-03 14:30:00|6616.6|6613.6|6621.6|6619.8|6651.8|6650|6596.4|6594.6|0
1643898900000|2022-02-03 14:35:00|6620.8|6619|6673.7|6671.9|6674.2|6672.4|6617.4|6615.6|0
1643899200000|2022-02-03 14:40:00|6675.4|6673.6|6673.7|6671.9|6683.3|6681.5|6653.3|6651.5|0
1643899500000|2022-02-03 14:45:00|6672.9|6671.1|6647.9|6646.1|6673.2|6671.4|6644.4|6642.6|0
1643899800000|2022-02-03 14:50:00|6648.4|6646.6|6643.2|6641.4|6673.1|6671.3|6637.6|6635.8|0
1643900100000|2022-02-03 14:55:00|6643.3|6641.5|6636|6634.2|6655.4|6653.6|6631.4|6629.6|0
1643900400000|2022-02-03 15:00:00|6636.2|6634.4|6647.9|6646.1|6656.9|6655.1|6616.6|6614.8|0
1643900700000|2022-02-03 15:05:00|6647.3|6645.5|6656.8|6655|6670.9|6669.1|6643|6641.2|0
1643901000000|2022-02-03 15:10:00|6656.9|6655.1|6673|6671.2|6674.2|6672.4|6654.3|6652.5|0
1643901300000|2022-02-03 15:15:00|6673.9|6672.1|6715.5|6713.7|6715.5|6713.7|6670.6|6668.8|0
1643901600000|2022-02-03 15:20:00|6713.8|6712|6702.9|6701.1|6728|6726.2|6699.4|6697.6|0
1643901900000|2022-02-03 15:25:00|6702.1|6700.3|6713.6|6711.8|6715.3|6713.5|6696.3|6694.5|0
1643902200000|2022-02-03 15:30:00|6714|6712.2|6701|6699.2|6725.9|6724.1|6692.5|6690.7|0
1643902500000|2022-02-03 15:35:00|6700.7|6698.9|6693.4|6691.6|6705.8|6704|6686.6|6684.8|0
1643902800000|2022-02-03 15:40:00|6693.3|6691.5|6691.1|6689.3|6705.7|6703.9|6685.3|6683.5|0
1643903100000|2022-02-03 15:45:00|6693.5|6691.7|6667.7|6665.9|6696.4|6694.6|6667.2|6665.4|0
1643903400000|2022-02-03 15:50:00|6667.9|6666.1|6687.2|6685.4|6690.5|6688.7|6667.7|6665.9|0
1643903700000|2022-02-03 15:55:00|6686.5|6684.7|6683.9|6682.1|6702.7|6700.9|6682.9|6681.1|0
1643904000000|2022-02-03 16:00:00|6684.4|6682.6|6676.5|6674.7|6685|6683.2|6667|6665.2|0
1643904300000|2022-02-03 16:05:00|6676.4|6674.6|6692.1|6690.3|6701.3|6699.5|6674.4|6672.6|0
1643904600000|2022-02-03 16:10:00|6691.7|6689.9|6714|6712.2|6714.9|6713.1|6686.4|6684.6|0
1643904900000|2022-02-03 16:15:00|6713.9|6712.1|6708.5|6706.7|6715.9|6714.1|6701|6699.2|0
1643905200000|2022-02-03 16:20:00|6708.8|6707|6673.3|6671.5|6708.9|6707.1|6670.7|6668.9|0
1643905500000|2022-02-03 16:25:00|6673.1|6671.3|6668.3|6666.5|6679.8|6678|6661.3|6659.5|0
1643905800000|2022-02-03 16:30:00|6667.6|6665.8|6661.8|6660|6673.7|6671.9|6658.5|6656.7|0
1643906100000|2022-02-03 16:35:00|6661.2|6659.4|6671|6669.2|6678.3|6676.5|6660.6|6658.8|0
1643906400000|2022-02-03 16:40:00|6671.4|6669.6|6676.4|6674.6|6679.2|6677.4|6663.9|6662.1|0
1643906700000|2022-02-03 16:45:00|6676.6|6674.8|6665|6663.2|6677.3|6675.5|6663.2|6661.4|0
1643907000000|2022-02-03 16:50:00|6664.5|6662.7|6662.6|6660.8|6674.2|6672.4|6659.1|6657.3|0
1643907300000|2022-02-03 16:55:00|6663.4|6661.6|6640|6638.2|6668.9|6667.1|6640|6638.2|0
1643907600000|2022-02-03 17:00:00|6638.7|6636.9|6620|6618.2|6648.1|6646.3|6617.3|6615.5|0
1643907900000|2022-02-03 17:05:00|6619.8|6618|6630.2|6628.4|6632.1|6630.3|6616.7|6614.9|0
1643908200000|2022-02-03 17:10:00|6630.3|6628.5|6647.4|6645.6|6648.2|6646.4|6624.4|6622.6|0
1643908500000|2022-02-03 17:15:00|6647.8|6646|6618.2|6616.4|6647.8|6646|6618|6616.2|0
1643908800000|2022-02-03 17:20:00|6617.8|6616|6636.6|6634.8|6636.6|6634.8|6615.5|6613.7|0
1643909100000|2022-02-03 17:25:00|6636.9|6635.1|6636.6|6634.8|6642.4|6640.6|6631.8|6630|0
1643909400000|2022-02-03 17:30:00|6636.3|6634.5|6630.5|6628.7|6642|6640.2|6621.8|6620|0
1643909700000|2022-02-03 17:35:00|6630.6|6628.8|6639.4|6637.6|6646.8|6645|6630|6628.2|0
1643910000000|2022-02-03 17:40:00|6639.5|6637.7|6625.3|6623.5|6646.7|6644.9|6623.9|6622.1|0
1643910300000|2022-02-03 17:45:00|6625.1|6623.3|6622.4|6620.6|6630.4|6628.6|6618.3|6616.5|0
1643910600000|2022-02-03 17:50:00|6623.6|6621.8|6622.5|6620.7|6629.2|6627.4|6618.1|6616.3|0
1643910900000|2022-02-03 17:55:00|6621.9|6620.1|6631.3|6629.5|6633.3|6631.5|6617.5|6615.7|0
1643911200000|2022-02-03 18:00:00|6630.6|6628.8|6623.6|6621.8|6631.5|6629.7|6620.7|6618.9|0
1643911500000|2022-02-03 18:05:00|6624|6622.2|6622.5|6620.7|6631.7|6629.9|6621.3|6619.5|0
1643911800000|2022-02-03 18:10:00|6622.1|6620.3|6621.8|6620|6624.2|6622.4|6614.4|6612.6|0
1643912100000|2022-02-03 18:15:00|6622.5|6620.7|6626.9|6625.1|6630.9|6629.1|6622.1|6620.3|0
1643912400000|2022-02-03 18:20:00|6627.1|6625.3|6642.8|6641|6647.7|6645.9|6624.1|6622.3|0
1643912700000|2022-02-03 18:25:00|6642.9|6641.1|6636.8|6635|6644.1|6642.3|6633.8|6632|0
1643913000000|2022-02-03 18:30:00|6636.5|6634.7|6643.8|6642|6651.1|6649.3|6630.7|6628.9|0
1643913300000|2022-02-03 18:35:00|6643.6|6641.8|6625.5|6623.7|6643.6|6641.8|6622.8|6621|0
1643913600000|2022-02-03 18:40:00|6626.2|6624.4|6624.1|6622.3|6632.1|6630.3|6622|6620.2|0
1643913900000|2022-02-03 18:45:00|6624.9|6623.1|6623.8|6622|6632|6630.2|6622.4|6620.6|0
1643914200000|2022-02-03 18:50:00|6623.7|6621.9|6618.9|6617.1|6626.7|6624.9|6616.2|6614.4|0
1643914500000|2022-02-03 18:55:00|6618.8|6617|6618.9|6617.1|6624.8|6623|6613.8|6612|0
1643914800000|2022-02-03 19:00:00|6618.3|6616.5|6632.1|6630.3|6636.3|6634.5|6615.6|6613.8|0
1643915100000|2022-02-03 19:05:00|6631.6|6629.8|6625.1|6623.3|6638.6|6636.8|6625.1|6623.3|0
1643915400000|2022-02-03 19:10:00|6625|6623.2|6613.1|6611.3|6627.7|6625.9|6611.5|6609.7|0
1643915700000|2022-02-03 19:15:00|6613.2|6611.4|6616.8|6615|6621.8|6620|6612.9|6611.1|0
1643916000000|2022-02-03 19:20:00|6616.4|6614.6|6614.9|6613.1|6621.1|6619.3|6610.7|6608.9|0
1643916300000|2022-02-03 19:25:00|6615|6613.2|6602.8|6601|6618.8|6617|6599.9|6598.1|0
1643916600000|2022-02-03 19:30:00|6603|6601.2|6605.1|6603.3|6606|6604.2|6593.6|6591.8|0
1643916900000|2022-02-03 19:35:00|6605.7|6603.9|6588.1|6586.3|6609|6607.2|6585.6|6583.8|0
1643917200000|2022-02-03 19:40:00|6587.7|6585.9|6575.4|6573.6|6587.7|6585.9|6575.4|6573.6|0
1643917500000|2022-02-03 19:45:00|6575|6573.2|6573.1|6571.3|6577.7|6575.9|6569|6567.2|0
1643917800000|2022-02-03 19:50:00|6573.5|6571.7|6576.9|6575.1|6576.9|6575.1|6567.8|6566|0
1643918100000|2022-02-03 19:55:00|6576.3|6574.5|6580.2|6578.4|6586.3|6584.5|6575.4|6573.6|0
1643918400000|2022-02-03 20:00:00|6580.5|6578.7|6573.8|6572|6590.1|6588.3|6569.5|6567.7|0
1643918700000|2022-02-03 20:05:00|6574.1|6572.3|6575.4|6573.6|6583.8|6582|6572.4|6570.6|0
1643919000000|2022-02-03 20:10:00|6575.6|6573.8|6583.4|6581.6|6585.5|6583.7|6571|6569.2|0
1643919300000|2022-02-03 20:15:00|6585.2|6583.4|6592.9|6591.1|6594.6|6592.8|6584.7|6582.9|0
1643919600000|2022-02-03 20:20:00|6592.5|6590.7|6588.2|6586.4|6603.5|6601.7|6588.2|6586.4|0
1643919900000|2022-02-03 20:25:00|6587.8|6586|6581.5|6579.7|6589.1|6587.3|6577.2|6575.4|0
1643920200000|2022-02-03 20:30:00|6581.2|6579.4|6555.1|6553.3|6581.2|6579.4|6555.1|6553.3|0
1643920500000|2022-02-03 20:35:00|6554.7|6552.9|6560|6558.2|6564|6562.2|6547|6545.2|0
1643920800000|2022-02-03 20:40:00|6559.4|6557.6|6560.9|6559.1|6570.7|6568.9|6553.9|6552.1|0
1643921100000|2022-02-03 20:45:00|6560.5|6558.7|6551.4|6549.6|6560.5|6558.7|6545.3|6543.5|0
1643921400000|2022-02-03 20:50:00|6550.2|6548.4|6524.6|6522.8|6550.2|6548.4|6518.6|6516.8|0
1643921700000|2022-02-03 20:55:00|6524.5|6522.7|6533.4|6531.6|6552.3|6550.5|6523.7|6521.9|0
1643922000000|2022-02-03 21:00:00|6534|6532.2|6694.2|6691.2|6704.6|6701.6|6512.4|6509.4|0
1643922300000|2022-02-03 21:05:00|6693.7|6690.7|6653.8|6650.8|6701.9|6698.9|6648.7|6645.7|0
1643922600000|2022-02-03 21:10:00|6654|6651|6678.6|6675.6|6680.2|6677.2|6653.1|6650.1|0
1643922900000|2022-02-03 21:15:00|6679.4|6676.4|6722|6719|6722.1|6719.1|6676.5|6673.5|0
1643923200000|2022-02-03 21:20:00|6721.6|6718.6|6721.8|6718.8|6730.7|6727.7|6720.3|6717.3|0
1643923500000|2022-02-03 21:25:00|6721.7|6718.7|6732.6|6729.6|6733|6730|6719.4|6716.4|0
1643923800000|2022-02-03 21:30:00|6732.8|6729.8|6727.7|6724.7|6738.3|6735.3|6727.7|6724.7|0
1643924100000|2022-02-03 21:35:00|6727.9|6724.9|6737.9|6734.9|6737.9|6734.9|6724.4|6721.4|0
1643924400000|2022-02-03 21:40:00|6737.7|6734.7|6732.9|6729.9|6743.6|6740.6|6731.9|6728.9|0
1643924700000|2022-02-03 21:45:00|6731.8|6728.8|6729|6726|6733|6730|6726|6723|0
1643925000000|2022-02-03 21:50:00|6728.9|6725.9|6735.1|6732.1|6737.1|6734.1|6726.9|6723.9|0
1643925300000|2022-02-03 21:55:00|6734.9|6731.9|6740.9|6737.9|6741.2|6738.2|6733.6|6730.6|0
1643925600000|2022-02-03 22:00:00|6741.3|6738.3|6735.7|6732.7|6746|6743|6735|6732|0
1643925900000|2022-02-03 22:05:00|6735.4|6732.4|6722.6|6719.6|6735.7|6732.7|6719.9|6716.9|0
1643926200000|2022-02-03 22:10:00|6722.4|6719.4|6714.8|6711.8|6724.1|6721.1|6711.7|6708.7|0
1643926500000|2022-02-03 22:15:00|6715.2|6712.2|6709.2|6706.2|6717.4|6714.4|6709.2|6706.2|0
1643926800000|2022-02-03 22:20:00|6709.1|6706.1|6697.8|6694.8|6709.1|6706.1|6696.9|6693.9|0
1643927100000|2022-02-03 22:25:00|6697.6|6694.6|6686.8|6683.8|6697.7|6694.7|6686.8|6683.8|0
1643927400000|2022-02-03 22:30:00|6686.7|6683.7|6687.1|6684.1|6688.6|6685.6|6682|6679|0
1643927700000|2022-02-03 22:35:00|6687|6684|6679.6|6676.6|6691|6688|6678.5|6675.5|0
1643928000000|2022-02-03 22:40:00|6679.7|6676.7|6682.5|6679.5|6685.2|6682.2|6679.5|6676.5|0
1643928300000|2022-02-03 22:45:00|6682.6|6679.6|6672.2|6669.2|6684.3|6681.3|6670|6667|0
1643928600000|2022-02-03 22:50:00|6671.9|6668.9|6686.9|6683.9|6687.6|6684.6|6668.6|6665.6|0
1643928900000|2022-02-03 22:55:00|6686.2|6683.2|6697.4|6694.4|6699.6|6696.6|6684.3|6681.3|0
1643929200000|2022-02-03 23:00:00|6697.3|6694.3|6693.1|6690.1|6697.4|6694.4|6688.3|6685.3|0
1643929500000|2022-02-03 23:05:00|6693.2|6690.2|6696.2|6693.2|6700.8|6697.8|6693.1|6690.1|0
1643929800000|2022-02-03 23:10:00|6694.5|6691.5|6694.2|6691.2|6695|6692|6690.2|6687.2|0
1643930100000|2022-02-03 23:15:00|6694.7|6691.7|6700.1|6697.1|6700.8|6697.8|6693.5|6690.5|0
1643930400000|2022-02-03 23:20:00|6700|6697|6701.4|6698.4|6703.1|6700.1|6698|6695|0
1643930700000|2022-02-03 23:25:00|6701.3|6698.3|6696.9|6693.9|6701.3|6698.3|6696.8|6693.8|0
1643931000000|2022-02-03 23:30:00|6696.8|6693.8|6698.4|6695.4|6698.7|6695.7|6696.8|6693.8|0
1643931300000|2022-02-03 23:35:00|6700.6|6697.6|6701.9|6698.9|6702.1|6699.1|6699.9|6696.9|0
1643931600000|2022-02-03 23:40:00|6701.7|6698.7|6703.3|6700.3|6703.5|6700.5|6701.5|6698.5|0
1643931900000|2022-02-03 23:45:00|6703|6700|6705.1|6702.1|6705.9|6702.9|6703|6700|0
1643932200000|2022-02-03 23:50:00|6705|6702|6705.7|6702.7|6706.8|6703.8|6704.9|6701.9|0
1643932500000|2022-02-03 23:55:00|6705.5|6702.5|6702.4|6699.4|6705.5|6702.5|6701.9|6698.9|0
1643932800000|2022-02-04 00:00:00|6702.5|6699.5|6702.2|6699.2|6702.7|6699.7|6701.4|6698.4|0
1643933100000|2022-02-04 00:05:00|6702.1|6699.1|6703.7|6700.7|6704.6|6701.6|6702|6699|0
1643933400000|2022-02-04 00:10:00|6703.6|6700.6|6702.9|6699.9|6703.8|6700.8|6701.8|6698.8|0
1643933700000|2022-02-04 00:15:00|6702.8|6699.8|6703.4|6700.4|6704.1|6701.1|6702.8|6699.8|0
1643934000000|2022-02-04 00:20:00|6703.3|6700.3|6701.9|6698.9|6704.2|6701.2|6701.4|6698.4|0
1643934300000|2022-02-04 00:25:00|6701.8|6698.8|6703.1|6700.1|6704|6701|6701.8|6698.8|0
1643934600000|2022-02-04 00:30:00|6703.7|6700.7|6703.6|6700.6|6704.8|6701.8|6703.1|6700.1|0
1643934900000|2022-02-04 00:35:00|6702.6|6699.6|6702.6|6699.6|6703.3|6700.3|6701.7|6698.7|0
1643935200000|2022-02-04 00:40:00|6702.7|6699.7|6702.8|6699.8|6704.2|6701.2|6702.3|6699.3|0
1643935500000|2022-02-04 00:45:00|6702.7|6699.7|6702.3|6699.3|6703.5|6700.5|6702.1|6699.1|0
1643935800000|2022-02-04 00:50:00|6702.4|6699.4|6703.9|6700.9|6703.9|6700.9|6702.3|6699.3|0
1643936100000|2022-02-04 00:55:00|6704.1|6701.1|6704.5|6699.5|6705.3|6701.4|6702.8|6699.5|0
1643936400000|2022-02-04 01:00:00|6704.8|6699.8|6704.6|6699.6|6708.4|6703.4|6697.7|6692.7|0
1643936700000|2022-02-04 01:05:00|6704.5|6699.5|6697.4|6692.4|6704.5|6699.5|6696.2|6691.2|0
1643937000000|2022-02-04 01:10:00|6697.3|6692.3|6697|6692|6698.4|6693.4|6692.6|6687.6|0
1643937300000|2022-02-04 01:15:00|6696.9|6691.9|6691.1|6686.1|6699.6|6694.6|6690.5|6685.5|0
1643937600000|2022-02-04 01:20:00|6691.2|6686.2|6691|6686|6692.5|6687.5|6688.1|6683.1|0
1643937900000|2022-02-04 01:25:00|6691.1|6686.1|6695.1|6690.1|6697|6692|6687.9|6682.9|0
1643938200000|2022-02-04 01:30:00|6695|6690|6689.9|6684.9|6697.1|6692.1|6689.5|6684.5|0
1643938500000|2022-02-04 01:35:00|6690|6685|6682.5|6677.5|6691.8|6686.8|6681.9|6676.9|0
1643938800000|2022-02-04 01:40:00|6682.6|6677.6|6682.1|6677.1|6685.6|6680.6|6681.1|6676.1|0
1643939100000|2022-02-04 01:45:00|6682.3|6677.3|6670.4|6665.4|6682.5|6677.5|6666|6661|0
1643939400000|2022-02-04 01:50:00|6670.5|6665.5|6673.1|6668.1|6674.7|6669.7|6670.2|6665.2|0
1643939700000|2022-02-04 01:55:00|6673.2|6668.2|6669.8|6664.8|6673.9|6668.9|6668.3|6663.3|0
1643940000000|2022-02-04 02:00:00|6669.9|6664.9|6675|6670|6675.3|6670.3|6669.9|6664.9|0
1643940300000|2022-02-04 02:05:00|6674.9|6669.9|6680.5|6675.5|6680.7|6675.7|6674.2|6669.2|0
1643940600000|2022-02-04 02:10:00|6680.6|6675.6|6681.7|6676.7|6686.1|6681.1|6680.6|6675.6|0
1643940900000|2022-02-04 02:15:00|6681.8|6676.8|6687.9|6682.9|6689.3|6684.3|6680.8|6675.8|0
1643941200000|2022-02-04 02:20:00|6688|6683|6683|6678|6689.8|6684.8|6682.2|6677.2|0
1643941500000|2022-02-04 02:25:00|6682.8|6677.8|6687.6|6682.6|6688.3|6683.3|6682.1|6677.1|0
1643941800000|2022-02-04 02:30:00|6687.7|6682.7|6692.3|6687.3|6692.4|6687.4|6686|6681|0
1643942100000|2022-02-04 02:35:00|6692.4|6687.4|6688.4|6683.4|6692.4|6687.4|6687|6682|0
1643942400000|2022-02-04 02:40:00|6688.3|6683.3|6685.3|6680.3|6689.7|6684.7|6685.2|6680.2|0
1643942700000|2022-02-04 02:45:00|6685.2|6680.2|6685.4|6680.4|6685.8|6680.8|6684.1|6679.1|0
1643943000000|2022-02-04 02:50:00|6685.5|6680.5|6687.1|6682.1|6688.6|6683.6|6682.7|6677.7|0
1643943300000|2022-02-04 02:55:00|6687|6682|6684.8|6679.8|6687.1|6682.1|6683.8|6678.8|0
1643943600000|2022-02-04 03:00:00|6685.1|6680.1|6686.6|6681.6|6686.7|6681.7|6682.9|6677.9|0
1643943900000|2022-02-04 03:05:00|6687|6682|6690.8|6685.8|6692.1|6687.1|6686.7|6681.7|0
1643944200000|2022-02-04 03:10:00|6690.9|6685.9|6696.2|6691.2|6696.7|6691.7|6690.9|6685.9|0
1643944500000|2022-02-04 03:15:00|6695.7|6690.7|6694|6689|6697|6692|6693.1|6688.1|0
1643944800000|2022-02-04 03:20:00|6694.1|6689.1|6693.8|6688.8|6695.2|6690.2|6693.1|6688.1|0
1643945100000|2022-02-04 03:25:00|6693.7|6688.7|6692.2|6687.2|6694.1|6689.1|6690.3|6685.3|0
1643945400000|2022-02-04 03:30:00|6692.1|6687.1|6688.4|6683.4|6693.6|6688.6|6687.3|6682.3|0
1643945700000|2022-02-04 03:35:00|6688.7|6683.7|6691|6686|6691.7|6686.7|6688.4|6683.4|0
1643946000000|2022-02-04 03:40:00|6690.9|6685.9|6689.6|6684.6|6691.7|6686.7|6689.4|6684.4|0
1643946300000|2022-02-04 03:45:00|6689.8|6684.8|6690.3|6685.3|6692.3|6687.3|6689.6|6684.6|0
1643946600000|2022-02-04 03:50:00|6690.4|6685.4|6691.6|6686.6|6693.4|6688.4|6689.6|6684.6|0
1643946900000|2022-02-04 03:55:00|6691.5|6686.5|6692.5|6687.5|6693.8|6688.8|6690.5|6685.5|0
1643947200000|2022-02-04 04:00:00|6692.6|6687.6|6692.5|6687.5|6695.1|6690.1|6691.7|6686.7|0
1643947500000|2022-02-04 04:05:00|6692.6|6687.6|6689.9|6684.9|6692.8|6687.8|6689.5|6684.5|0
1643947800000|2022-02-04 04:10:00|6689.8|6684.8|6690.4|6685.4|6692|6687|6688.4|6683.4|0
1643948100000|2022-02-04 04:15:00|6690.3|6685.3|6691.7|6686.7|6693.1|6688.1|6690.3|6685.3|0
1643948400000|2022-02-04 04:20:00|6691.6|6686.6|6692.3|6687.3|6695.1|6690.1|6690|6685|0
1643948700000|2022-02-04 04:25:00|6692.2|6687.2|6693.3|6688.3|6695.3|6690.3|6691.7|6686.7|0
1643949000000|2022-02-04 04:30:00|6693.4|6688.4|6695.3|6690.3|6695.4|6690.4|6693.4|6688.4|0
1643949300000|2022-02-04 04:35:00|6695.2|6690.2|6699.2|6694.2|6700.1|6695.1|6695.1|6690.1|0
1643949600000|2022-02-04 04:40:00|6699.3|6694.3|6700.1|6695.1|6702.5|6697.5|6699.3|6694.3|0
1643949900000|2022-02-04 04:45:00|6700|6695|6699.2|6694.2|6701.5|6696.5|6698|6693|0
1643950200000|2022-02-04 04:50:00|6699.1|6694.1|6698.9|6693.9|6699.1|6694.1|6697.4|6692.4|0
1643950500000|2022-02-04 04:55:00|6698.7|6693.7|6700.4|6695.4|6700.9|6695.9|6697.6|6692.6|0
1643950800000|2022-02-04 05:00:00|6700.5|6695.5|6702.7|6697.7|6703.8|6698.8|6700.5|6695.5|0
1643951100000|2022-02-04 05:05:00|6702.6|6697.6|6703.2|6698.2|6707|6702|6702.4|6697.4|0
1643951400000|2022-02-04 05:10:00|6703.3|6698.3|6702.6|6697.6|6705.7|6700.7|6702.5|6697.5|0
1643951700000|2022-02-04 05:15:00|6702.5|6697.5|6707.8|6702.8|6710.9|6705.9|6702.3|6697.3|0
1643952000000|2022-02-04 05:20:00|6707.6|6702.6|6710|6705|6711|6706|6707.4|6702.4|0
1643952300000|2022-02-04 05:25:00|6709.8|6704.8|6709.7|6704.7|6713.3|6708.3|6708.4|6703.4|0
1643952600000|2022-02-04 05:30:00|6709.8|6704.8|6708.8|6703.8|6711.3|6706.3|6707.3|6702.3|0
1643952900000|2022-02-04 05:35:00|6708.7|6703.7|6709.2|6704.2|6709.7|6704.7|6705.5|6700.5|0
1643953200000|2022-02-04 05:40:00|6709.1|6704.1|6707.4|6702.4|6711.4|6706.4|6706|6701|0
1643953500000|2022-02-04 05:45:00|6707.5|6702.5|6707.5|6702.5|6707.6|6702.6|6704.5|6699.5|0
1643953800000|2022-02-04 05:50:00|6707.6|6702.6|6709.1|6704.1|6709.9|6704.9|6707.5|6702.5|0
1643954100000|2022-02-04 05:55:00|6709|6704|6710.4|6705.4|6712.3|6707.3|6708.9|6703.9|0
1643954400000|2022-02-04 06:00:00|6710.2|6705.2|6710.5|6705.5|6711.1|6706.1|6706.8|6701.8|0
1643954700000|2022-02-04 06:05:00|6710.4|6705.4|6715.8|6710.8|6715.8|6710.8|6710.2|6705.2|0
1643955000000|2022-02-04 06:10:00|6716|6711|6711.7|6706.7|6716|6711|6711.1|6706.1|0
1643955300000|2022-02-04 06:15:00|6711.6|6706.6|6713.4|6708.4|6714|6709|6710|6705|0
1643955600000|2022-02-04 06:20:00|6713.3|6708.3|6707.7|6702.7|6714.4|6709.4|6707.4|6702.4|0
1643955900000|2022-02-04 06:25:00|6707.8|6702.8|6708.1|6703.1|6709.9|6704.9|6705.5|6700.5|0
1643956200000|2022-02-04 06:30:00|6708|6703|6706|6701|6712|6707|6705.6|6700.6|0
1643956500000|2022-02-04 06:35:00|6705.9|6700.9|6707.1|6702.1|6708.6|6703.6|6704|6699|0
1643956800000|2022-02-04 06:40:00|6707.3|6702.3|6712.5|6707.5|6713.1|6708.1|6706.9|6701.9|0
1643957100000|2022-02-04 06:45:00|6712.4|6707.4|6711.8|6706.8|6714.4|6709.4|6711.2|6706.2|0
1643957400000|2022-02-04 06:50:00|6711.7|6706.7|6714.1|6709.1|6715.4|6710.4|6708.8|6703.8|0
1643957700000|2022-02-04 06:55:00|6714.2|6709.2|6711.8|6706.8|6714.9|6709.9|6710.6|6705.6|0
1643958000000|2022-02-04 07:00:00|6711.9|6706.9|6709.1|6704.1|6713.2|6708.2|6707.1|6702.1|0
1643958300000|2022-02-04 07:05:00|6709.2|6704.2|6717.2|6712.2|6719.3|6714.3|6707.4|6702.4|0
1643958600000|2022-02-04 07:10:00|6717.3|6712.3|6706.8|6701.8|6717.5|6712.5|6705.5|6700.5|0
1643958900000|2022-02-04 07:15:00|6706.9|6701.9|6699.3|6694.3|6708|6703|6698.2|6693.2|0
1643959200000|2022-02-04 07:20:00|6699.1|6694.1|6697.6|6692.6|6699.1|6694.1|6695.5|6690.5|0
1643959500000|2022-02-04 07:25:00|6698|6693|6694.8|6689.8|6700.9|6695.9|6693.4|6688.4|0
1643959800000|2022-02-04 07:30:00|6694.7|6689.7|6698.1|6693.1|6699.5|6694.5|6694.1|6689.1|0
1643960100000|2022-02-04 07:35:00|6698.2|6693.2|6689.8|6684.8|6698.4|6693.4|6689.7|6684.7|0
1643960400000|2022-02-04 07:40:00|6689.7|6684.7|6678.9|6673.9|6692.9|6687.9|6678.1|6673.1|0
1643960700000|2022-02-04 07:45:00|6678.7|6673.7|6685.3|6680.3|6687|6682|6678.4|6673.4|0
1643961000000|2022-02-04 07:50:00|6685.2|6680.2|6682|6677|6689.9|6684.9|6681|6676|0
1643961300000|2022-02-04 07:55:00|6682.3|6677.3|6683.7|6678.7|6686.3|6681.3|6676.7|6671.7|0
1643961600000|2022-02-04 08:00:00|6683.8|6678.8|6691.1|6686.1|6693.4|6688.4|6681.4|6676.4|0
1643961900000|2022-02-04 08:05:00|6691.6|6686.6|6690.5|6685.5|6695.6|6690.6|6686.9|6681.9|0
1643962200000|2022-02-04 08:10:00|6690.4|6685.4|6687.9|6682.9|6692.9|6687.9|6686.9|6681.9|0
1643962500000|2022-02-04 08:15:00|6688|6683|6692.6|6687.6|6697.9|6692.9|6687.8|6682.8|0
1643962800000|2022-02-04 08:20:00|6692.7|6687.7|6685|6680|6693.7|6688.7|6684.5|6679.5|0
1643963100000|2022-02-04 08:25:00|6684.9|6679.9|6676.3|6671.3|6686.5|6681.5|6674.9|6669.9|0
1643963400000|2022-02-04 08:30:00|6676.4|6671.4|6674.2|6669.2|6679.5|6674.5|6672.6|6667.6|0
1643963700000|2022-02-04 08:35:00|6673.9|6668.9|6674.4|6669.4|6677.2|6672.2|6670.9|6665.9|0
1643964000000|2022-02-04 08:40:00|6674.3|6669.3|6675.3|6670.3|6677.2|6672.2|6667|6662|0
1643964300000|2022-02-04 08:45:00|6675.2|6670.2|6668.3|6663.3|6676.4|6671.4|6666.1|6661.1|0
1643964600000|2022-02-04 08:50:00|6668.1|6663.1|6676.3|6671.3|6676.3|6671.3|6664.5|6659.5|0
1643964900000|2022-02-04 08:55:00|6676.2|6671.2|6687.2|6682.2|6689|6684|6676.1|6671.1|0
1643965200000|2022-02-04 09:00:00|6687.1|6682.1|6708.5|6705.5|6712.9|6709.9|6687|6682|0
1643965500000|2022-02-04 09:05:00|6708.4|6705.4|6697.4|6694.4|6710.8|6707.8|6695|6692|0
1643965800000|2022-02-04 09:10:00|6697.3|6694.3|6697.1|6694.1|6699.2|6696.2|6694.9|6691.9|0
1643966100000|2022-02-04 09:15:00|6697|6694|6695.5|6692.5|6699.7|6696.7|6695.2|6692.2|0
1643966400000|2022-02-04 09:20:00|6695.4|6692.4|6688.3|6685.3|6695.5|6692.5|6684|6681|0
1643966700000|2022-02-04 09:25:00|6688.5|6685.5|6700.4|6697.4|6701.6|6698.6|6688.5|6685.5|0
1643967000000|2022-02-04 09:30:00|6701.4|6698.4|6701.1|6698.1|6701.6|6698.6|6696.4|6693.4|0
1643967300000|2022-02-04 09:35:00|6701|6698|6704.1|6701.1|6705.9|6702.9|6700.4|6697.4|0
1643967600000|2022-02-04 09:40:00|6704|6701|6697.5|6694.5|6704|6701|6696.8|6693.8|0
1643967900000|2022-02-04 09:45:00|6697.6|6694.6|6700.3|6697.3|6701.2|6698.2|6697.3|6694.3|0
1643968200000|2022-02-04 09:50:00|6700.2|6697.2|6697|6694|6700.7|6697.7|6695|6692|0
1643968500000|2022-02-04 09:55:00|6696.9|6693.9|6691|6688|6696.9|6693.9|6688.7|6685.7|0
1643968800000|2022-02-04 10:00:00|6690.8|6687.8|6688.1|6685.1|6690.8|6687.8|6685.5|6682.5|0
1643969100000|2022-02-04 10:05:00|6688.2|6685.2|6677.4|6674.4|6689.2|6686.2|6673|6670|0
1643969400000|2022-02-04 10:10:00|6677.7|6674.7|6662.3|6659.3|6678.8|6675.8|6661.9|6658.9|0
1643969700000|2022-02-04 10:15:00|6663.7|6660.7|6658.3|6655.3|6663.9|6660.9|6655|6652|0
1643970000000|2022-02-04 10:20:00|6658.2|6655.2|6646.4|6643.4|6659.6|6656.6|6646.1|6643.1|0
1643970300000|2022-02-04 10:25:00|6646.1|6643.1|6654.5|6651.5|6656.3|6653.3|6646.1|6643.1|0
1643970600000|2022-02-04 10:30:00|6654.6|6651.6|6645.1|6642.1|6654.6|6651.6|6641.6|6638.6|0
1643970900000|2022-02-04 10:35:00|6645.5|6642.5|6647.7|6644.7|6649.8|6646.8|6644.8|6641.8|0
1643971200000|2022-02-04 10:40:00|6647.6|6644.6|6647.9|6644.9|6651.6|6648.6|6645.2|6642.2|0
1643971500000|2022-02-04 10:45:00|6647.8|6644.8|6645.3|6642.3|6651.2|6648.2|6644.7|6641.7|0
1643971800000|2022-02-04 10:50:00|6645.8|6642.8|6648.8|6645.8|6656|6653|6644.5|6641.5|0
1643972100000|2022-02-04 10:55:00|6648.9|6645.9|6651|6648|6651.8|6648.8|6644.4|6641.4|0
1643972400000|2022-02-04 11:00:00|6651.1|6648.1|6648.2|6645.2|6653|6650|6646.8|6643.8|0
1643972700000|2022-02-04 11:05:00|6648.1|6645.1|6638.7|6635.7|6648.4|6645.4|6637|6634|0
1643973000000|2022-02-04 11:10:00|6638.3|6635.3|6624.2|6621.2|6638.3|6635.3|6623.3|6620.3|0
1643973300000|2022-02-04 11:15:00|6624.6|6621.6|6630.9|6627.9|6634.1|6631.1|6623.3|6620.3|0
1643973600000|2022-02-04 11:20:00|6630.8|6627.8|6617.2|6614.2|6632.2|6629.2|6613.9|6610.9|0
1643973900000|2022-02-04 11:25:00|6617.1|6614.1|6626.4|6623.4|6630|6627|6617.1|6614.1|0
1643974200000|2022-02-04 11:30:00|6626.5|6623.5|6624.5|6621.5|6630.3|6627.3|6624.5|6621.5|0
1643974500000|2022-02-04 11:35:00|6624.4|6621.4|6628.4|6625.4|6629.5|6626.5|6620.1|6617.1|0
1643974800000|2022-02-04 11:40:00|6629.3|6626.3|6622.8|6619.8|6629.6|6626.6|6622.4|6619.4|0
1643975100000|2022-02-04 11:45:00|6622.2|6619.2|6618.1|6615.1|6623.1|6620.1|6612.7|6609.7|0
1643975400000|2022-02-04 11:50:00|6617.7|6614.7|6604.6|6601.6|6619.1|6616.1|6602.8|6599.8|0
1643975700000|2022-02-04 11:55:00|6604.5|6601.5|6609.6|6606.6|6613.2|6610.2|6603.4|6600.4|0
1643976000000|2022-02-04 12:00:00|6612.2|6609.2|6612.5|6609.5|6623.6|6620.6|6607.6|6604.6|0
1643976300000|2022-02-04 12:05:00|6612.7|6609.7|6614.6|6611.6|6615|6612|6606.7|6603.7|0
1643976600000|2022-02-04 12:10:00|6614.7|6611.7|6611.5|6608.5|6614.7|6611.7|6608.2|6605.2|0
1643976900000|2022-02-04 12:15:00|6611.8|6608.8|6613.1|6610.1|6616.5|6613.5|6609.5|6606.5|0
1643977200000|2022-02-04 12:20:00|6612.9|6609.9|6625.7|6622.7|6625.7|6622.7|6610.8|6607.8|0
1643977500000|2022-02-04 12:25:00|6625.5|6622.5|6628.8|6625.8|6629.8|6626.8|6623.6|6620.6|0
1643977800000|2022-02-04 12:30:00|6628.3|6625.3|6622.4|6619.4|6628.4|6625.4|6618.1|6615.1|0
1643978100000|2022-02-04 12:35:00|6622.5|6619.5|6628.2|6625.2|6628.6|6625.6|6621.9|6618.9|0
1643978400000|2022-02-04 12:40:00|6628.3|6625.3|6629.3|6626.3|6629.3|6626.3|6623.9|6620.9|0
1643978700000|2022-02-04 12:45:00|6629.5|6626.5|6642.7|6639.7|6642.8|6639.8|6629|6626|0
1643979000000|2022-02-04 12:50:00|6642.8|6639.8|6646.4|6643.4|6648.7|6645.7|6641.7|6638.7|0
1643979300000|2022-02-04 12:55:00|6646.3|6643.3|6647.1|6644.1|6651.8|6648.8|6646.1|6643.1|0
1643979600000|2022-02-04 13:00:00|6647.7|6644.7|6637.5|6634.5|6648.5|6645.5|6637.5|6634.5|0
1643979900000|2022-02-04 13:05:00|6637.6|6634.6|6637.5|6634.5|6639.3|6636.3|6634.1|6631.1|0
1643980200000|2022-02-04 13:10:00|6637.4|6634.4|6640.4|6637.4|6640.4|6637.4|6631|6628|0
1643980500000|2022-02-04 13:15:00|6640.1|6637.1|6630.1|6627.1|6640.6|6637.6|6630.1|6627.1|0
1643980800000|2022-02-04 13:20:00|6630.3|6627.3|6631.8|6628.8|6635.1|6632.1|6628.5|6625.5|0
1643981100000|2022-02-04 13:25:00|6631.7|6628.7|6639.8|6636.8|6641.2|6638.2|6631.6|6628.6|0
1643981400000|2022-02-04 13:30:00|6639.5|6636.5|6575.9|6572.9|6639.5|6636.5|6574.8|6571.8|0
1643981700000|2022-02-04 13:35:00|6575.8|6572.8|6597.8|6594.8|6598.1|6595.1|6566.9|6563.9|0
1643982000000|2022-02-04 13:40:00|6598.7|6595.7|6582.1|6579.1|6603.2|6600.2|6581.7|6578.7|0
1643982300000|2022-02-04 13:45:00|6582.2|6579.2|6581.9|6578.9|6590.7|6587.7|6578.1|6575.1|0
1643982600000|2022-02-04 13:50:00|6581.7|6578.7|6568.3|6565.3|6587.3|6584.3|6565.8|6562.8|0
1643982900000|2022-02-04 13:55:00|6568.8|6565.8|6550.5|6547.5|6572.3|6569.3|6550.5|6547.5|0
1643983200000|2022-02-04 14:00:00|6550.3|6547.3|6525.1|6522.1|6550.6|6547.6|6521.2|6518.2|0
1643983500000|2022-02-04 14:05:00|6525.4|6522.4|6548.7|6545.7|6549.8|6546.8|6524.5|6521.5|0
1643983800000|2022-02-04 14:10:00|6548.6|6545.6|6569.5|6566.5|6570.4|6567.4|6545.3|6542.3|0
1643984100000|2022-02-04 14:15:00|6569.4|6566.4|6577.3|6574.3|6582.3|6579.3|6568.6|6565.6|0
1643984400000|2022-02-04 14:20:00|6577.8|6574.8|6580.5|6577.5|6583.3|6580.3|6575.7|6572.7|0
1643984700000|2022-02-04 14:25:00|6588.2|6585.2|6588.4|6585.4|6594.4|6591.4|6583.6|6580.6|0
1643985000000|2022-02-04 14:30:00|6586.4|6583.4|6511.4|6509.6|6605.9|6604.1|6508.8|6507|0
1643985300000|2022-02-04 14:35:00|6510.8|6509|6531.7|6529.9|6537.5|6535.7|6504.2|6502.4|0
1643985600000|2022-02-04 14:40:00|6532.5|6530.7|6592.8|6591|6601.9|6600.1|6531.7|6529.9|0
1643985900000|2022-02-04 14:45:00|6590.6|6588.8|6594.9|6593.1|6625.9|6624.1|6590.6|6588.8|0
1643986200000|2022-02-04 14:50:00|6594.4|6592.6|6554.6|6552.8|6601.6|6599.8|6552.7|6550.9|0
1643986500000|2022-02-04 14:55:00|6554.5|6552.7|6604.6|6602.8|6606.8|6605|6554.5|6552.7|0
1643986800000|2022-02-04 15:00:00|6604.1|6602.3|6625.3|6623.5|6631.6|6629.8|6601.5|6599.7|0
1643987100000|2022-02-04 15:05:00|6626.2|6624.4|6622.5|6620.7|6641.5|6639.7|6622|6620.2|0
1643987400000|2022-02-04 15:10:00|6622.9|6621.1|6633.8|6632|6637.9|6636.1|6603.4|6601.6|0
1643987700000|2022-02-04 15:15:00|6634|6632.2|6646.3|6644.5|6657.7|6655.9|6634|6632.2|0
1643988000000|2022-02-04 15:20:00|6646|6644.2|6637.1|6635.3|6656.4|6654.6|6634.6|6632.8|0
1643988300000|2022-02-04 15:25:00|6637|6635.2|6616.1|6614.3|6658.3|6656.5|6616.1|6614.3|0
1643988600000|2022-02-04 15:30:00|6616.9|6615.1|6636.7|6634.9|6638.7|6636.9|6616.8|6615|0
1643988900000|2022-02-04 15:35:00|6636.6|6634.8|6619.2|6617.4|6638.7|6636.9|6608|6606.2|0
1643989200000|2022-02-04 15:40:00|6619.4|6617.6|6598.4|6596.6|6630.3|6628.5|6593.9|6592.1|0
1643989500000|2022-02-04 15:45:00|6596.6|6594.8|6596.5|6594.7|6597.5|6595.7|6576.8|6575|0
1643989800000|2022-02-04 15:50:00|6596.4|6594.6|6591.3|6589.5|6600.8|6599|6577.6|6575.8|0
1643990100000|2022-02-04 15:55:00|6590.3|6588.5|6587.2|6585.4|6604.1|6602.3|6584|6582.2|0
1643990400000|2022-02-04 16:00:00|6586.9|6585.1|6602|6600.2|6606.6|6604.8|6578.8|6577|0
1643990700000|2022-02-04 16:05:00|6601.6|6599.8|6582.6|6580.8|6606.6|6604.8|6580.5|6578.7|0
1643991000000|2022-02-04 16:10:00|6582.8|6581|6554.9|6553.1|6583.4|6581.6|6554.3|6552.5|0
1643991300000|2022-02-04 16:15:00|6554.3|6552.5|6572.7|6570.9|6574.7|6572.9|6544.4|6542.6|0
1643991600000|2022-02-04 16:20:00|6571.2|6569.4|6567.9|6566.1|6575.4|6573.6|6557|6555.2|0
1643991900000|2022-02-04 16:25:00|6567.1|6565.3|6588.7|6586.9|6599|6597.2|6567.1|6565.3|0
1643992200000|2022-02-04 16:30:00|6589.6|6587.8|6598.9|6597.1|6604.8|6603|6583.5|6581.7|0
1643992500000|2022-02-04 16:35:00|6599|6597.2|6606.5|6604.7|6610.5|6608.7|6598|6596.2|0
1643992800000|2022-02-04 16:40:00|6606.7|6604.9|6611.2|6609.4|6615.7|6613.9|6602.8|6601|0
1643993100000|2022-02-04 16:45:00|6611.4|6609.6|6613.8|6612|6627.7|6625.9|6609.5|6607.7|0
1643993400000|2022-02-04 16:50:00|6613.9|6612.1|6610|6608.2|6615|6613.2|6605.4|6603.6|0
1643993700000|2022-02-04 16:55:00|6610.1|6608.3|6608.2|6606.4|6626.8|6625|6607.8|6606|0
1643994000000|2022-02-04 17:00:00|6608.1|6606.3|6605.2|6603.4|6611.9|6610.1|6597.1|6595.3|0
1643994300000|2022-02-04 17:05:00|6604.9|6603.1|6610.1|6608.3|6614|6612.2|6597|6595.2|0
1643994600000|2022-02-04 17:10:00|6609.9|6608.1|6614.6|6612.8|6619|6617.2|6596.4|6594.6|0
1643994900000|2022-02-04 17:15:00|6615.7|6613.9|6615.6|6613.8|6624.8|6623|6607.1|6605.3|0
1643995200000|2022-02-04 17:20:00|6614.3|6612.5|6611.3|6609.5|6622.3|6620.5|6604|6602.2|0
1643995500000|2022-02-04 17:25:00|6611.4|6609.6|6611|6609.2|6620.4|6618.6|6606|6604.2|0
1643995800000|2022-02-04 17:30:00|6612.6|6610.8|6606.4|6604.6|6621.8|6620|6595.9|6594.1|0
1643996100000|2022-02-04 17:35:00|6605.9|6604.1|6620.2|6618.4|6620.7|6618.9|6602.3|6600.5|0
1643996400000|2022-02-04 17:40:00|6620.3|6618.5|6626.6|6624.8|6632.7|6630.9|6616.4|6614.6|0
1643996700000|2022-02-04 17:45:00|6625.9|6624.1|6639|6637.2|6639.4|6637.6|6623.2|6621.4|0
1643997000000|2022-02-04 17:50:00|6639.5|6637.7|6636.3|6634.5|6643.7|6641.9|6632.8|6631|0
1643997300000|2022-02-04 17:55:00|6636.9|6635.1|6649.3|6647.5|6649.7|6647.9|6633.1|6631.3|0
1643997600000|2022-02-04 18:00:00|6651.4|6649.6|6675.1|6673.3|6677|6675.2|6651.4|6649.6|0
1643997900000|2022-02-04 18:05:00|6675.3|6673.5|6672.5|6670.7|6678|6676.2|6666.9|6665.1|0
1643998200000|2022-02-04 18:10:00|6672.6|6670.8|6672.8|6671|6680|6678.2|6668.3|6666.5|0
1643998500000|2022-02-04 18:15:00|6672.4|6670.6|6667.5|6665.7|6676.4|6674.6|6661.5|6659.7|0
1643998800000|2022-02-04 18:20:00|6667.6|6665.8|6689.7|6687.9|6691|6689.2|6665.7|6663.9|0
1643999100000|2022-02-04 18:25:00|6689.1|6687.3|6682.3|6680.5|6689.3|6687.5|6674.2|6672.4|0
1643999400000|2022-02-04 18:30:00|6682.9|6681.1|6688.8|6687|6689.5|6687.7|6676.6|6674.8|0
1643999700000|2022-02-04 18:35:00|6688.7|6686.9|6675|6673.2|6689.1|6687.3|6670.3|6668.5|0
1644000000000|2022-02-04 18:40:00|6675.1|6673.3|6692.8|6691|6695|6693.2|6675.1|6673.3|0
1644000300000|2022-02-04 18:45:00|6693.1|6691.3|6689.5|6687.7|6693.2|6691.4|6678.7|6676.9|0
1644000600000|2022-02-04 18:50:00|6689.7|6687.9|6703.2|6701.4|6704.1|6702.3|6689.7|6687.9|0
1644000900000|2022-02-04 18:55:00|6703.1|6701.3|6704.5|6702.7|6709.5|6707.7|6694.2|6692.4|0
1644001200000|2022-02-04 19:00:00|6704.4|6702.6|6699.3|6697.5|6708.3|6706.5|6692.3|6690.5|0
1644001500000|2022-02-04 19:05:00|6699.5|6697.7|6709|6707.2|6710.4|6708.6|6696.1|6694.3|0
1644001800000|2022-02-04 19:10:00|6710|6708.2|6692.2|6690.4|6711.8|6710|6682.7|6680.9|0
1644002100000|2022-02-04 19:15:00|6692.1|6690.3|6680.8|6679|6694.9|6693.1|6680.8|6679|0
1644002400000|2022-02-04 19:20:00|6680.6|6678.8|6693.3|6691.5|6698.4|6696.6|6680.5|6678.7|0
1644002700000|2022-02-04 19:25:00|6693.4|6691.6|6693.3|6691.5|6701.6|6699.8|6689.8|6688|0
1644003000000|2022-02-04 19:30:00|6693|6691.2|6704|6702.2|6709.7|6707.9|6690.5|6688.7|0
1644003300000|2022-02-04 19:35:00|6703.9|6702.1|6709.4|6707.6|6717.7|6715.9|6703.8|6702|0
1644003600000|2022-02-04 19:40:00|6709.5|6707.7|6697.7|6695.9|6711.1|6709.3|6694|6692.2|0
1644003900000|2022-02-04 19:45:00|6697.2|6695.4|6697.1|6695.3|6702.1|6700.3|6692.2|6690.4|0
1644004200000|2022-02-04 19:50:00|6697.5|6695.7|6710|6708.2|6710.3|6708.5|6696.1|6694.3|0
1644004500000|2022-02-04 19:55:00|6710.1|6708.3|6711.9|6710.1|6713.9|6712.1|6705.3|6703.5|0
1644004800000|2022-02-04 20:00:00|6712.9|6711.1|6725.1|6723.3|6726.2|6724.4|6712|6710.2|0
1644005100000|2022-02-04 20:05:00|6724.5|6722.7|6724.1|6722.3|6728.3|6726.5|6721.2|6719.4|0
1644005400000|2022-02-04 20:10:00|6724|6722.2|6731.8|6730|6737.5|6735.7|6722.1|6720.3|0
1644005700000|2022-02-04 20:15:00|6731.9|6730.1|6715|6713.2|6734.6|6732.8|6714.9|6713.1|0
1644006000000|2022-02-04 20:20:00|6715.2|6713.4|6724.8|6723|6725.8|6724|6714.8|6713|0
1644006300000|2022-02-04 20:25:00|6724.7|6722.9|6716.4|6714.6|6728.5|6726.7|6712.2|6710.4|0
1644006600000|2022-02-04 20:30:00|6717.2|6715.4|6729.7|6727.9|6736|6734.2|6717.2|6715.4|0
1644006900000|2022-02-04 20:35:00|6729.6|6727.8|6721.9|6720.1|6730.9|6729.1|6721.3|6719.5|0
1644007200000|2022-02-04 20:40:00|6721.4|6719.6|6702.4|6700.6|6722.8|6721|6699.9|6698.1|0
1644007500000|2022-02-04 20:45:00|6702|6700.2|6687.7|6685.9|6704.8|6703|6680|6678.2|0
1644007800000|2022-02-04 20:50:00|6694.2|6692.4|6691|6689.2|6699.1|6697.3|6672.8|6671|0
1644008100000|2022-02-04 20:55:00|6689.2|6687.4|6671.2|6669.4|6691.3|6689.5|6670.6|6668.8|0
1644008400000|2022-02-04 21:00:00|6671.8|6668.8|6661.2|6658.2|6674|6671|6660.2|6657.2|0
1644008700000|2022-02-04 21:05:00|6661|6658|6659.9|6656.9|6663.6|6660.6|6657.8|6654.8|0
1644009000000|2022-02-04 21:10:00|6660|6657|6664.7|6661.7|6664.9|6661.9|6658.6|6655.6|0
1644009300000|2022-02-04 21:15:00|6664.8|6661.8|6663.8|6660.8|6665.3|6662.3|6663.2|6660.2|0
1644009600000|2022-02-04 21:20:00|6663.7|6660.7|6663.8|6660.8|6664.3|6661.3|6662.9|6659.9|0
1644009900000|2022-02-04 21:25:00|6663.9|6660.9|6663.3|6660.3|6664.2|6661.2|6663|6660|0
1644010200000|2022-02-04 21:30:00|6663.4|6660.4|6665.1|6662.1|6665.6|6662.6|6663.4|6660.4|0
1644010500000|2022-02-04 21:35:00|6665|6662|6667|6664|6667.6|6664.6|6664.1|6661.1|0
1644010800000|2022-02-04 21:40:00|6666.8|6663.8|6667.6|6664.6|6667.7|6664.7|6666.5|6663.5|0
1644011100000|2022-02-04 21:45:00|6667.4|6664.4|6667.1|6664.1|6667.9|6664.9|6667.1|6664.1|0
1644011400000|2022-02-04 21:50:00|6667.2|6664.2|6665.7|6662.7|6667.3|6664.3|6665.5|6662.5|0
1644011700000|2022-02-04 21:55:00|6665.6|6662.6|6666|6663|6667.3|6664.3|6665.6|6662.6|0
1644188400000|2022-02-06 23:00:00|6685.7|6680.7|6671.1|6666.1|6687.7|6682.7|6663.6|6658.6|0
1644188700000|2022-02-06 23:05:00|6670.5|6665.5|6675.1|6670.1|6675.6|6670.6|6666.8|6661.8|0
1644189000000|2022-02-06 23:10:00|6675.2|6670.2|6688.5|6683.5|6690.5|6685.5|6674|6669|0
1644189300000|2022-02-06 23:15:00|6689|6684|6681.2|6676.2|6691|6686|6680.4|6675.4|0
1644189600000|2022-02-06 23:20:00|6681.3|6676.3|6689|6684|6692.5|6687.5|6681.2|6676.2|0
1644189900000|2022-02-06 23:25:00|6689.2|6684.2|6693|6688|6695.3|6690.3|6688.1|6683.1|0
1644190200000|2022-02-06 23:30:00|6692.9|6687.9|6693.5|6688.5|6698.2|6693.2|6692.8|6687.8|0
1644190500000|2022-02-06 23:35:00|6693.6|6688.6|6692.1|6687.1|6696.8|6691.8|6690.9|6685.9|0
1644190800000|2022-02-06 23:40:00|6692.5|6687.5|6693.8|6688.8|6696.3|6691.3|6691.4|6686.4|0
1644191100000|2022-02-06 23:45:00|6693.7|6688.7|6695|6690|6695.9|6690.9|6692.8|6687.8|0
1644191400000|2022-02-06 23:50:00|6695.1|6690.1|6695.2|6690.2|6697.6|6692.6|6693.8|6688.8|0
1644191700000|2022-02-06 23:55:00|6695.1|6690.1|6698.2|6693.2|6701.1|6696.1|6691.6|6686.6|0
1644192000000|2022-02-07 00:00:00|6698.4|6693.4|6684.3|6679.3|6698.8|6693.8|6683.9|6678.9|0
1644192300000|2022-02-07 00:05:00|6683.9|6678.9|6668.1|6663.1|6684|6679|6667|6662|0
1644192600000|2022-02-07 00:10:00|6668.2|6663.2|6667.6|6662.6|6669.8|6664.8|6658.1|6653.1|0
1644192900000|2022-02-07 00:15:00|6667.7|6662.7|6663.9|6658.9|6669.2|6664.2|6660|6655|0
1644193200000|2022-02-07 00:20:00|6663.7|6658.7|6665.8|6660.8|6668.6|6663.6|6658.9|6653.9|0
1644193500000|2022-02-07 00:25:00|6665.6|6660.6|6671.7|6666.7|6673.9|6668.9|6665.4|6660.4|0
1644193800000|2022-02-07 00:30:00|6671.6|6666.6|6672.4|6667.4|6674.4|6669.4|6667.5|6662.5|0
1644194100000|2022-02-07 00:35:00|6672.3|6667.3|6669.4|6664.4|6673.1|6668.1|6664.7|6659.7|0
1644194400000|2022-02-07 00:40:00|6669.8|6664.8|6668.9|6663.9|6673.2|6668.2|6667|6662|0
1644194700000|2022-02-07 00:45:00|6668.6|6663.6|6662.9|6657.9|6669.3|6664.3|6660.4|6655.4|0
1644195000000|2022-02-07 00:50:00|6662.8|6657.8|6666.2|6661.2|6667.4|6662.4|6661.7|6656.7|0
1644195300000|2022-02-07 00:55:00|6665.9|6660.9|6669.3|6664.3|6673.9|6668.9|6664.2|6659.2|0
1644195600000|2022-02-07 01:00:00|6669.6|6664.6|6671|6666|6673.6|6668.6|6666.3|6661.3|0
1644195900000|2022-02-07 01:05:00|6670.8|6665.8|6660.8|6655.8|6672.3|6667.3|6659.6|6654.6|0
1644196200000|2022-02-07 01:10:00|6661.2|6656.2|6669.5|6664.5|6671.5|6666.5|6659.7|6654.7|0
1644196500000|2022-02-07 01:15:00|6669.4|6664.4|6669.2|6664.2|6673.3|6668.3|6667.6|6662.6|0
1644196800000|2022-02-07 01:20:00|6669.1|6664.1|6676.9|6671.9|6680.1|6675.1|6665|6660|0
1644197100000|2022-02-07 01:25:00|6676.4|6671.4|6671.9|6666.9|6679.7|6674.7|6668.7|6663.7|0
1644197400000|2022-02-07 01:30:00|6671.6|6666.6|6668.7|6663.7|6673|6668|6665.7|6660.7|0
1644197700000|2022-02-07 01:35:00|6669|6664|6676.6|6671.6|6676.9|6671.9|6667.5|6662.5|0
1644198000000|2022-02-07 01:40:00|6676.7|6671.7|6671.5|6666.5|6678.6|6673.6|6667.6|6662.6|0
1644198300000|2022-02-07 01:45:00|6671.4|6666.4|6670.3|6665.3|6672.3|6667.3|6668.7|6663.7|0
1644198600000|2022-02-07 01:50:00|6670.4|6665.4|6670.9|6665.9|6674.1|6669.1|6669.9|6664.9|0
1644198900000|2022-02-07 01:55:00|6670.7|6665.7|6666.1|6661.1|6672.5|6667.5|6662.7|6657.7|0
1644199200000|2022-02-07 02:00:00|6666.2|6661.2|6669.5|6664.5|6672.5|6667.5|6666.1|6661.1|0
1644199500000|2022-02-07 02:05:00|6669.6|6664.6|6669.8|6664.8|6671.3|6666.3|6666.9|6661.9|0
1644199800000|2022-02-07 02:10:00|6669.9|6664.9|6668.9|6663.9|6670|6665|6659.5|6654.5|0
1644200100000|2022-02-07 02:15:00|6668.8|6663.8|6664.4|6659.4|6671.6|6666.6|6663.5|6658.5|0
1644200400000|2022-02-07 02:20:00|6664.6|6659.6|6666.1|6661.1|6668.4|6663.4|6664.6|6659.6|0
1644200700000|2022-02-07 02:25:00|6666|6661|6662.9|6657.9|6666.1|6661.1|6662.1|6657.1|0
1644201000000|2022-02-07 02:30:00|6662.8|6657.8|6665.7|6660.7|6666|6661|6658.7|6653.7|0
1644201300000|2022-02-07 02:35:00|6665.9|6660.9|6653.2|6648.2|6666|6661|6651|6646|0
1644201600000|2022-02-07 02:40:00|6653.3|6648.3|6651.1|6646.1|6655.3|6650.3|6649.5|6644.5|0
1644201900000|2022-02-07 02:45:00|6651|6646|6652.9|6647.9|6656.3|6651.3|6650.1|6645.1|0
1644202200000|2022-02-07 02:50:00|6652.8|6647.8|6649.9|6644.9|6653.6|6648.6|6649.4|6644.4|0
1644202500000|2022-02-07 02:55:00|6650|6645|6652.8|6647.8|6655.3|6650.3|6648.7|6643.7|0
1644202800000|2022-02-07 03:00:00|6653.1|6648.1|6653.9|6648.9|6655.1|6650.1|6652.7|6647.7|0
1644203100000|2022-02-07 03:05:00|6654.2|6649.2|6655.5|6650.5|6657.1|6652.1|6653.3|6648.3|0
1644203400000|2022-02-07 03:10:00|6655.4|6650.4|6658.1|6653.1|6658.1|6653.1|6654.1|6649.1|0
1644203700000|2022-02-07 03:15:00|6658|6653|6658.7|6653.7|6660.7|6655.7|6657.3|6652.3|0
1644204000000|2022-02-07 03:20:00|6658.9|6653.9|6662.1|6657.1|6662.4|6657.4|6656.9|6651.9|0
1644204300000|2022-02-07 03:25:00|6662.3|6657.3|6663.7|6658.7|6667.2|6662.2|6660.2|6655.2|0
1644204600000|2022-02-07 03:30:00|6662.3|6657.3|6661.2|6656.2|6663.3|6658.3|6660.6|6655.6|0
1644204900000|2022-02-07 03:35:00|6661.4|6656.4|6668.3|6663.3|6669.8|6664.8|6661.2|6656.2|0
1644205200000|2022-02-07 03:40:00|6668.4|6663.4|6671.8|6666.8|6675.7|6670.7|6668.3|6663.3|0
1644205500000|2022-02-07 03:45:00|6672|6667|6670.9|6665.9|6672.7|6667.7|6669.3|6664.3|0
1644205800000|2022-02-07 03:50:00|6671.2|6666.2|6671.7|6666.7|6671.8|6666.8|6669.3|6664.3|0
1644206100000|2022-02-07 03:55:00|6671.8|6666.8|6668.5|6663.5|6672.1|6667.1|6667.3|6662.3|0
1644206400000|2022-02-07 04:00:00|6668.4|6663.4|6674.8|6669.8|6676.5|6671.5|6668.3|6663.3|0
1644206700000|2022-02-07 04:05:00|6674.7|6669.7|6676.6|6671.6|6680.5|6675.5|6674.7|6669.7|0
1644207000000|2022-02-07 04:10:00|6676.5|6671.5|6679.1|6674.1|6679.7|6674.7|6676.3|6671.3|0
1644207300000|2022-02-07 04:15:00|6678.9|6673.9|6686.1|6681.1|6687.1|6682.1|6678.7|6673.7|0
1644207600000|2022-02-07 04:20:00|6686|6681|6693.7|6688.7|6696.8|6691.8|6685.1|6680.1|0
1644207900000|2022-02-07 04:25:00|6693.8|6688.8|6692.1|6687.1|6695|6690|6690.5|6685.5|0
1644208200000|2022-02-07 04:30:00|6692.2|6687.2|6698|6693|6699.5|6694.5|6692.2|6687.2|0
1644208500000|2022-02-07 04:35:00|6698.1|6693.1|6695.9|6690.9|6698.3|6693.3|6695.3|6690.3|0
1644208800000|2022-02-07 04:40:00|6696|6691|6694.6|6689.6|6698.2|6693.2|6694|6689|0
1644209100000|2022-02-07 04:45:00|6694.7|6689.7|6694.3|6689.3|6695.8|6690.8|6692.2|6687.2|0
1644209400000|2022-02-07 04:50:00|6694.4|6689.4|6690.5|6685.5|6695.7|6690.7|6690.3|6685.3|0
1644209700000|2022-02-07 04:55:00|6690.6|6685.6|6692.5|6687.5|6694.2|6689.2|6690.5|6685.5|0
1644210000000|2022-02-07 05:00:00|6692.6|6687.6|6689.4|6684.4|6694.1|6689.1|6688.5|6683.5|0
1644210300000|2022-02-07 05:05:00|6689.5|6684.5|6694.1|6689.1|6694.4|6689.4|6687.9|6682.9|0
1644210600000|2022-02-07 05:10:00|6694.4|6689.4|6696.6|6691.6|6698.9|6693.9|6694.2|6689.2|0
1644210900000|2022-02-07 05:15:00|6696.5|6691.5|6695.3|6690.3|6698.4|6693.4|6694.3|6689.3|0
1644211200000|2022-02-07 05:20:00|6695.4|6690.4|6691.7|6686.7|6695.8|6690.8|6690.1|6685.1|0
1644211500000|2022-02-07 05:25:00|6691.8|6686.8|6688.1|6683.1|6692.1|6687.1|6686.9|6681.9|0
1644211800000|2022-02-07 05:30:00|6688.2|6683.2|6693.6|6688.6|6694.1|6689.1|6685.7|6680.7|0
1644212100000|2022-02-07 05:35:00|6693.7|6688.7|6692.4|6687.4|6694.6|6689.6|6690.6|6685.6|0
1644212400000|2022-02-07 05:40:00|6692.1|6687.1|6688.9|6683.9|6692.1|6687.1|6686.2|6681.2|0
1644212700000|2022-02-07 05:45:00|6689|6684|6689.1|6684.1|6690|6685|6685.2|6680.2|0
1644213000000|2022-02-07 05:50:00|6689|6684|6691.3|6686.3|6692.4|6687.4|6685.8|6680.8|0
1644213300000|2022-02-07 05:55:00|6691.2|6686.2|6694.4|6689.4|6694.4|6689.4|6689|6684|0
1644213600000|2022-02-07 06:00:00|6694.6|6689.6|6695.7|6690.7|6697.8|6692.8|6693.2|6688.2|0
1644213900000|2022-02-07 06:05:00|6695.6|6690.6|6690.9|6685.9|6700.5|6695.5|6690.8|6685.8|0
1644214200000|2022-02-07 06:10:00|6690.8|6685.8|6688.4|6683.4|6691.3|6686.3|6685.7|6680.7|0
1644214500000|2022-02-07 06:15:00|6688.3|6683.3|6684.6|6679.6|6689.3|6684.3|6683.8|6678.8|0
1644214800000|2022-02-07 06:20:00|6684.5|6679.5|6686.3|6681.3|6688.9|6683.9|6683.9|6678.9|0
1644215100000|2022-02-07 06:25:00|6686.4|6681.4|6686.5|6681.5|6688.6|6683.6|6683.9|6678.9|0
1644215400000|2022-02-07 06:30:00|6686.6|6681.6|6683|6678|6690.7|6685.7|6681.8|6676.8|0
1644215700000|2022-02-07 06:35:00|6683.1|6678.1|6677.1|6672.1|6683.1|6678.1|6674.8|6669.8|0
1644216000000|2022-02-07 06:40:00|6677.2|6672.2|6682.4|6677.4|6682.8|6677.8|6673.9|6668.9|0
1644216300000|2022-02-07 06:45:00|6682.5|6677.5|6683.8|6678.8|6684.9|6679.9|6680.5|6675.5|0
1644216600000|2022-02-07 06:50:00|6683.9|6678.9|6683.9|6678.9|6684.9|6679.9|6682.5|6677.5|0
1644216900000|2022-02-07 06:55:00|6683.8|6678.8|6688.3|6683.3|6690|6685|6683.7|6678.7|0
1644217200000|2022-02-07 07:00:00|6688.9|6683.9|6695.3|6690.3|6699.3|6694.3|6687.2|6682.2|0
1644217500000|2022-02-07 07:05:00|6695.4|6690.4|6694.9|6689.9|6697.1|6692.1|6692.1|6687.1|0
1644217800000|2022-02-07 07:10:00|6695.1|6690.1|6699.8|6694.8|6703.1|6698.1|6693.8|6688.8|0
1644218100000|2022-02-07 07:15:00|6699.7|6694.7|6693.7|6688.7|6701.6|6696.6|6692.6|6687.6|0
1644218400000|2022-02-07 07:20:00|6693.4|6688.4|6691.8|6686.8|6695.9|6690.9|6691.2|6686.2|0
1644218700000|2022-02-07 07:25:00|6692.3|6687.3|6698.5|6693.5|6698.5|6693.5|6691.3|6686.3|0
1644219000000|2022-02-07 07:30:00|6698.1|6693.1|6695.3|6690.3|6698.1|6693.1|6691.5|6686.5|0
1644219300000|2022-02-07 07:35:00|6695.5|6690.5|6698.6|6693.6|6698.8|6693.8|6693.6|6688.6|0
1644219600000|2022-02-07 07:40:00|6698.7|6693.7|6693.3|6688.3|6700.5|6695.5|6693.2|6688.2|0
1644219900000|2022-02-07 07:45:00|6693.5|6688.5|6692.8|6687.8|6697.3|6692.3|6689.3|6684.3|0
1644220200000|2022-02-07 07:50:00|6692.7|6687.7|6688|6683|6693.1|6688.1|6684.6|6679.6|0
1644220500000|2022-02-07 07:55:00|6688.1|6683.1|6695.9|6690.9|6695.9|6690.9|6688.1|6683.1|0
1644220800000|2022-02-07 08:00:00|6696|6691|6688.9|6683.9|6697|6692|6684.8|6679.8|0
1644221100000|2022-02-07 08:05:00|6689|6684|6681.1|6676.1|6694.5|6689.5|6676.9|6671.9|0
1644221400000|2022-02-07 08:10:00|6681|6676|6678|6673|6690.1|6685.1|6677.2|6672.2|0
1644221700000|2022-02-07 08:15:00|6678.1|6673.1|6658.4|6653.4|6678.8|6673.8|6657.9|6652.9|0
1644222000000|2022-02-07 08:20:00|6658.3|6653.3|6649.6|6644.6|6661.1|6656.1|6648.7|6643.7|0
1644222300000|2022-02-07 08:25:00|6649.7|6644.7|6650.7|6645.7|6655.6|6650.6|6646.4|6641.4|0
1644222600000|2022-02-07 08:30:00|6650.1|6645.1|6648.5|6643.5|6657.4|6652.4|6646.8|6641.8|0
1644222900000|2022-02-07 08:35:00|6648.6|6643.6|6660|6655|6663.7|6658.7|6645.7|6640.7|0
1644223200000|2022-02-07 08:40:00|6660.1|6655.1|6659.6|6654.6|6663.7|6658.7|6657.3|6652.3|0
1644223500000|2022-02-07 08:45:00|6659.5|6654.5|6665|6660|6667.5|6662.5|6658.1|6653.1|0
1644223800000|2022-02-07 08:50:00|6664.8|6659.8|6669.3|6664.3|6670.8|6665.8|6663.3|6658.3|0
1644224100000|2022-02-07 08:55:00|6668.8|6663.8|6663.9|6658.9|6669.7|6664.7|6660.9|6655.9|0
1644224400000|2022-02-07 09:00:00|6663.8|6658.8|6648.4|6645.4|6664.5|6659.5|6640.9|6637.9|0
1644224700000|2022-02-07 09:05:00|6648.2|6645.2|6645.2|6642.2|6648.5|6645.5|6643.8|6640.8|0
1644225000000|2022-02-07 09:10:00|6645.1|6642.1|6637.8|6634.8|6645.6|6642.6|6635|6632|0
1644225300000|2022-02-07 09:15:00|6637.7|6634.7|6634.9|6631.9|6641.6|6638.6|6634.9|6631.9|0
1644225600000|2022-02-07 09:20:00|6634.8|6631.8|6637.2|6634.2|6641.7|6638.7|6631.6|6628.6|0
1644225900000|2022-02-07 09:25:00|6637.4|6634.4|6641.8|6638.8|6642|6639|6636.6|6633.6|0
1644226200000|2022-02-07 09:30:00|6641.9|6638.9|6641.7|6638.7|6643.7|6640.7|6640.5|6637.5|0
1644226500000|2022-02-07 09:35:00|6641.6|6638.6|6640.5|6637.5|6641.7|6638.7|6639.6|6636.6|0
1644226800000|2022-02-07 09:40:00|6640.6|6637.6|6635.9|6632.9|6640.6|6637.6|6632.4|6629.4|0
1644227100000|2022-02-07 09:45:00|6635.8|6632.8|6632|6629|6635.8|6632.8|6632|6629|0
1644227400000|2022-02-07 09:50:00|6632.1|6629.1|6627.2|6624.2|6632.1|6629.1|6624.9|6621.9|0
1644227700000|2022-02-07 09:55:00|6626.9|6623.9|6632.8|6629.8|6634.9|6631.9|6626.9|6623.9|0
1644228000000|2022-02-07 10:00:00|6632.7|6629.7|6634.6|6631.6|6638.4|6635.4|6632.4|6629.4|0
1644228300000|2022-02-07 10:05:00|6634.7|6631.7|6633|6630|6635.6|6632.6|6631.9|6628.9|0
1644228600000|2022-02-07 10:10:00|6633.1|6630.1|6635.6|6632.6|6636.7|6633.7|6632.6|6629.6|0
1644228900000|2022-02-07 10:15:00|6635.8|6632.8|6634.7|6631.7|6636.2|6633.2|6634.7|6631.7|0
1644229200000|2022-02-07 10:20:00|6634.6|6631.6|6631.5|6628.5|6634.7|6631.7|6630.6|6627.6|0
1644229500000|2022-02-07 10:25:00|6631.2|6628.2|6633.5|6630.5|6633.9|6630.9|6629.9|6626.9|0
1644229800000|2022-02-07 10:30:00|6634.2|6631.2|6632.4|6629.4|6634.7|6631.7|6631.8|6628.8|0
1644230100000|2022-02-07 10:35:00|6632.5|6629.5|6631.2|6628.2|6632.5|6629.5|6631.1|6628.1|0
1644230400000|2022-02-07 10:40:00|6631.3|6628.3|6636.1|6633.1|6636.2|6633.2|6631|6628|0
1644230700000|2022-02-07 10:45:00|6636.4|6633.4|6646.8|6643.8|6649.2|6646.2|6636.3|6633.3|0
1644231000000|2022-02-07 10:50:00|6644|6641|6643.3|6640.3|6646.1|6643.1|6642|6639|0
1644231300000|2022-02-07 10:55:00|6643.2|6640.2|6637.9|6634.9|6643.5|6640.5|6636.9|6633.9|0
1644231600000|2022-02-07 11:00:00|6637.6|6634.6|6638|6635|6640.4|6637.4|6637.2|6634.2|0
1644231900000|2022-02-07 11:05:00|6638.2|6635.2|6639.3|6636.3|6640.1|6637.1|6635.1|6632.1|0
1644232200000|2022-02-07 11:10:00|6638.9|6635.9|6640.8|6637.8|6641.2|6638.2|6638.5|6635.5|0
1644232500000|2022-02-07 11:15:00|6641|6638|6639|6636|6643.2|6640.2|6638.6|6635.6|0
1644232800000|2022-02-07 11:20:00|6639.4|6636.4|6638.3|6635.3|6640.6|6637.6|6636.9|6633.9|0
1644233100000|2022-02-07 11:25:00|6638.4|6635.4|6642.1|6639.1|6643.6|6640.6|6638.4|6635.4|0
1644233400000|2022-02-07 11:30:00|6641.5|6638.5|6645.1|6642.1|6645.1|6642.1|6641.2|6638.2|0
1644233700000|2022-02-07 11:35:00|6645.2|6642.2|6648.3|6645.3|6649.9|6646.9|6644.5|6641.5|0
1644234000000|2022-02-07 11:40:00|6648.2|6645.2|6645.5|6642.5|6648.6|6645.6|6644.9|6641.9|0
1644234300000|2022-02-07 11:45:00|6645.3|6642.3|6645|6642|6646|6643|6644|6641|0
1644234600000|2022-02-07 11:50:00|6645.2|6642.2|6645.6|6642.6|6646.3|6643.3|6643.8|6640.8|0
1644234900000|2022-02-07 11:55:00|6645.7|6642.7|6649|6646|6649.5|6646.5|6645.4|6642.4|0
1644235200000|2022-02-07 12:00:00|6645.6|6642.6|6654.6|6651.6|6656.2|6653.2|6645.6|6642.6|0
1644235500000|2022-02-07 12:05:00|6655.1|6652.1|6655.3|6652.3|6658.3|6655.3|6653.5|6650.5|0
1644235800000|2022-02-07 12:10:00|6655.2|6652.2|6658.4|6655.4|6660.1|6657.1|6655.1|6652.1|0
1644236100000|2022-02-07 12:15:00|6658.2|6655.2|6663.2|6660.2|6664.6|6661.6|6658.2|6655.2|0
1644236400000|2022-02-07 12:20:00|6663.3|6660.3|6663.1|6660.1|6663.8|6660.8|6661.7|6658.7|0
1644236700000|2022-02-07 12:25:00|6662.9|6659.9|6660.1|6657.1|6663.1|6660.1|6657.5|6654.5|0
1644237000000|2022-02-07 12:30:00|6660.3|6657.3|6664.1|6661.1|6665.1|6662.1|6660.3|6657.3|0
1644237300000|2022-02-07 12:35:00|6664|6661|6663.2|6660.2|6664.7|6661.7|6662.2|6659.2|0
1644237600000|2022-02-07 12:40:00|6663.4|6660.4|6665|6662|6665.2|6662.2|6662|6659|0
1644237900000|2022-02-07 12:45:00|6664.9|6661.9|6671.6|6668.6|6672.2|6669.2|6664.8|6661.8|0
1644238200000|2022-02-07 12:50:00|6671.5|6668.5|6671.2|6668.2|6675|6672|6670.7|6667.7|0
1644238500000|2022-02-07 12:55:00|6671.9|6668.9|6676.7|6673.7|6682.5|6679.5|6671.8|6668.8|0
1644238800000|2022-02-07 13:00:00|6676.8|6673.8|6683.1|6680.1|6683.3|6680.3|6675.2|6672.2|0
1644239100000|2022-02-07 13:05:00|6683.3|6680.3|6684.5|6681.5|6689.1|6686.1|6681.4|6678.4|0
1644239400000|2022-02-07 13:10:00|6685.2|6682.2|6681.3|6678.3|6685.2|6682.2|6681.2|6678.2|0
1644239700000|2022-02-07 13:15:00|6681.2|6678.2|6681.9|6678.9|6682.8|6679.8|6680.1|6677.1|0
1644240000000|2022-02-07 13:20:00|6682|6679|6683.7|6680.7|6685.4|6682.4|6681.8|6678.8|0
1644240300000|2022-02-07 13:25:00|6683.8|6680.8|6680.5|6677.5|6684.6|6681.6|6680.4|6677.4|0
1644240600000|2022-02-07 13:30:00|6680.4|6677.4|6672.7|6669.7|6681|6678|6672.6|6669.6|0
1644240900000|2022-02-07 13:35:00|6672.1|6669.1|6667.5|6664.5|6672.3|6669.3|6664.3|6661.3|0
1644241200000|2022-02-07 13:40:00|6667.6|6664.6|6665.4|6662.4|6668.5|6665.5|6665.4|6662.4|0
1644241500000|2022-02-07 13:45:00|6665.1|6662.1|6666.5|6663.5|6666.5|6663.5|6661.5|6658.5|0
1644241800000|2022-02-07 13:50:00|6666.4|6663.4|6663.7|6660.7|6667.7|6664.7|6663.5|6660.5|0
1644242100000|2022-02-07 13:55:00|6663.6|6660.6|6667|6664|6667.6|6664.6|6662.9|6659.9|0
1644242400000|2022-02-07 14:00:00|6667.2|6664.2|6666.5|6663.5|6667.9|6664.9|6665.3|6662.3|0
1644242700000|2022-02-07 14:05:00|6666.4|6663.4|6665.2|6662.2|6666.7|6663.7|6661.3|6658.3|0
1644243000000|2022-02-07 14:10:00|6665.3|6662.3|6659.4|6656.4|6665.5|6662.5|6659|6656|0
1644243300000|2022-02-07 14:15:00|6658.2|6655.2|6652.6|6649.6|6658.8|6655.8|6651.3|6648.3|0
1644243600000|2022-02-07 14:20:00|6653|6650|6664.5|6661.5|6664.6|6661.6|6652.6|6649.6|0
1644243900000|2022-02-07 14:25:00|6662.7|6659.7|6638.6|6635.6|6664.2|6661.2|6637.7|6634.7|0
1644244200000|2022-02-07 14:30:00|6640.5|6637.5|6614.4|6612.6|6653|6651.2|6611.3|6609.5|0
1644244500000|2022-02-07 14:35:00|6615.2|6613.4|6673.1|6671.3|6675.5|6673.7|6614.9|6613.1|0
1644244800000|2022-02-07 14:40:00|6670.9|6669.1|6678|6676.2|6686.8|6685|6659.6|6657.8|0
1644245100000|2022-02-07 14:45:00|6679.6|6677.8|6650.3|6648.5|6680.6|6678.8|6645|6643.2|0
1644245400000|2022-02-07 14:50:00|6652.2|6650.4|6686.5|6684.7|6687.2|6685.4|6650.7|6648.9|0
1644245700000|2022-02-07 14:55:00|6685.6|6683.8|6676.9|6675.1|6690.6|6688.8|6662.3|6660.5|0
1644246000000|2022-02-07 15:00:00|6677.1|6675.3|6649|6647.2|6681|6679.2|6639.9|6638.1|0
1644246300000|2022-02-07 15:05:00|6649.7|6647.9|6660.6|6658.8|6662|6660.2|6644.7|6642.9|0
1644246600000|2022-02-07 15:10:00|6660.2|6658.4|6631.6|6629.8|6667|6665.2|6628.6|6626.8|0
1644246900000|2022-02-07 15:15:00|6631.8|6630|6622|6620.2|6638.9|6637.1|6614.8|6613|0
1644247200000|2022-02-07 15:20:00|6622.8|6621|6635.5|6633.7|6642|6640.2|6616.9|6615.1|0
1644247500000|2022-02-07 15:25:00|6634.6|6632.8|6638.5|6636.7|6653.5|6651.7|6627.2|6625.4|0
1644247800000|2022-02-07 15:30:00|6639.1|6637.3|6643.7|6641.9|6647.9|6646.1|6623.5|6621.7|0
1644248100000|2022-02-07 15:35:00|6643.5|6641.7|6633.4|6631.6|6650.1|6648.3|6628.7|6626.9|0
1644248400000|2022-02-07 15:40:00|6633.8|6632|6614.2|6612.4|6634.3|6632.5|6605.6|6603.8|0
1644248700000|2022-02-07 15:45:00|6614.3|6612.5|6615.1|6613.3|6628.1|6626.3|6608.7|6606.9|0
1644249000000|2022-02-07 15:50:00|6614.7|6612.9|6620.9|6619.1|6634.4|6632.6|6612.1|6610.3|0
1644249300000|2022-02-07 15:55:00|6620.5|6618.7|6627.6|6625.8|6632.8|6631|6615.1|6613.3|0
1644249600000|2022-02-07 16:00:00|6627.1|6625.3|6619.3|6617.5|6639.3|6637.5|6613.7|6611.9|0
1644249900000|2022-02-07 16:05:00|6619.1|6617.3|6603.5|6601.7|6628.3|6626.5|6598.4|6596.6|0
1644250200000|2022-02-07 16:10:00|6603.4|6601.6|6613.5|6611.7|6615.3|6613.5|6602.3|6600.5|0
1644250500000|2022-02-07 16:15:00|6611.5|6609.7|6595.1|6593.3|6612.3|6610.5|6588.6|6586.8|0
1644250800000|2022-02-07 16:20:00|6595.2|6593.4|6585|6583.2|6597.8|6596|6579.6|6577.8|0
1644251100000|2022-02-07 16:25:00|6584.8|6583|6589.7|6587.9|6601.9|6600.1|6584.8|6583|0
1644251400000|2022-02-07 16:30:00|6589.6|6587.8|6574.6|6572.8|6589.7|6587.9|6568.1|6566.3|0
1644251700000|2022-02-07 16:35:00|6574.7|6572.9|6552.2|6550.4|6577|6575.2|6548.3|6546.5|0
1644252000000|2022-02-07 16:40:00|6552.8|6551|6538.7|6536.9|6555.8|6554|6536|6534.2|0
1644252300000|2022-02-07 16:45:00|6537.9|6536.1|6548.8|6547|6549.8|6548|6535.1|6533.3|0
1644252600000|2022-02-07 16:50:00|6548.9|6547.1|6546.8|6545|6554.3|6552.5|6539.5|6537.7|0
1644252900000|2022-02-07 16:55:00|6547|6545.2|6562.9|6561.1|6565.2|6563.4|6544.1|6542.3|0
1644253200000|2022-02-07 17:00:00|6560.5|6558.7|6571|6569.2|6574.6|6572.8|6553.9|6552.1|0
1644253500000|2022-02-07 17:05:00|6571.2|6569.4|6555.9|6554.1|6571.3|6569.5|6554.6|6552.8|0
1644253800000|2022-02-07 17:10:00|6557.4|6555.6|6559.2|6557.4|6564.1|6562.3|6553.2|6551.4|0
1644254100000|2022-02-07 17:15:00|6559.9|6558.1|6567.8|6566|6576.8|6575|6556|6554.2|0
1644254400000|2022-02-07 17:20:00|6566.8|6565|6578.1|6576.3|6581.2|6579.4|6563.8|6562|0
1644254700000|2022-02-07 17:25:00|6577.9|6576.1|6555.4|6553.6|6580.2|6578.4|6554.2|6552.4|0
1644255000000|2022-02-07 17:30:00|6555.5|6553.7|6561.9|6560.1|6566.3|6564.5|6545.9|6544.1|0
1644255300000|2022-02-07 17:35:00|6561.8|6560|6542.5|6540.7|6565|6563.2|6535.3|6533.5|0
1644255600000|2022-02-07 17:40:00|6543.3|6541.5|6550.3|6548.5|6552.8|6551|6543.3|6541.5|0
1644255900000|2022-02-07 17:45:00|6550.6|6548.8|6555.9|6554.1|6565.3|6563.5|6545.7|6543.9|0
1644256200000|2022-02-07 17:50:00|6555.4|6553.6|6549|6547.2|6560.3|6558.5|6548.3|6546.5|0
1644256500000|2022-02-07 17:55:00|6549.3|6547.5|6553.9|6552.1|6560.1|6558.3|6549.2|6547.4|0
1644256800000|2022-02-07 18:00:00|6554|6552.2|6571.7|6569.9|6575.9|6574.1|6549.2|6547.4|0
1644257100000|2022-02-07 18:05:00|6571.3|6569.5|6583.4|6581.6|6584.5|6582.7|6569.9|6568.1|0
1644257400000|2022-02-07 18:10:00|6582.3|6580.5|6587.3|6585.5|6596.8|6595|6578.7|6576.9|0
1644257700000|2022-02-07 18:15:00|6586.9|6585.1|6582.6|6580.8|6590.7|6588.9|6578.8|6577|0
1644258000000|2022-02-07 18:20:00|6582.9|6581.1|6582|6580.2|6590.1|6588.3|6578.6|6576.8|0
1644258300000|2022-02-07 18:25:00|6582.1|6580.3|6588.2|6586.4|6591.7|6589.9|6576.7|6574.9|0
1644258600000|2022-02-07 18:30:00|6588.3|6586.5|6580|6578.2|6594.9|6593.1|6576.2|6574.4|0
1644258900000|2022-02-07 18:35:00|6580.1|6578.3|6585.9|6584.1|6587.8|6586|6577.8|6576|0
1644259200000|2022-02-07 18:40:00|6585.4|6583.6|6590.6|6588.8|6594.5|6592.7|6583.3|6581.5|0
1644259500000|2022-02-07 18:45:00|6590.9|6589.1|6579.7|6577.9|6593.6|6591.8|6575.5|6573.7|0
1644259800000|2022-02-07 18:50:00|6579.5|6577.7|6579.7|6577.9|6584.5|6582.7|6575.9|6574.1|0
1644260100000|2022-02-07 18:55:00|6580.2|6578.4|6596.3|6594.5|6599.7|6597.9|6579.9|6578.1|0
1644260400000|2022-02-07 19:00:00|6596.5|6594.7|6596.2|6594.4|6600.7|6598.9|6591.8|6590|0
1644260700000|2022-02-07 19:05:00|6596.1|6594.3|6582.2|6580.4|6596.1|6594.3|6581.1|6579.3|0
1644261000000|2022-02-07 19:10:00|6582.4|6580.6|6581.1|6579.3|6587.1|6585.3|6581|6579.2|0
1644261300000|2022-02-07 19:15:00|6581|6579.2|6584|6582.2|6593.2|6591.4|6576.9|6575.1|0
1644261600000|2022-02-07 19:20:00|6584.1|6582.3|6579.8|6578|6590.2|6588.4|6578.4|6576.6|0
1644261900000|2022-02-07 19:25:00|6579.9|6578.1|6605|6603.2|6605.2|6603.4|6579.6|6577.8|0
1644262200000|2022-02-07 19:30:00|6606.8|6605|6606.2|6604.4|6610.5|6608.7|6602.2|6600.4|0
1644262500000|2022-02-07 19:35:00|6606.4|6604.6|6600.2|6598.4|6612|6610.2|6595.9|6594.1|0
1644262800000|2022-02-07 19:40:00|6600.3|6598.5|6615.7|6613.9|6616.7|6614.9|6596.5|6594.7|0
1644263100000|2022-02-07 19:45:00|6615.1|6613.3|6607|6605.2|6619.4|6617.6|6606.3|6604.5|0
1644263400000|2022-02-07 19:50:00|6606.6|6604.8|6608.6|6606.8|6609.9|6608.1|6598.3|6596.5|0
1644263700000|2022-02-07 19:55:00|6608.9|6607.1|6606.8|6605|6613.8|6612|6604.5|6602.7|0
1644264000000|2022-02-07 20:00:00|6606.5|6604.7|6616.5|6614.7|6616.7|6614.9|6597.8|6596|0
1644264300000|2022-02-07 20:05:00|6615.8|6614|6615.5|6613.7|6621.6|6619.8|6606.5|6604.7|0
1644264600000|2022-02-07 20:10:00|6615.3|6613.5|6632|6630.2|6632|6630.2|6611.4|6609.6|0
1644264900000|2022-02-07 20:15:00|6632.1|6630.3|6621.9|6620.1|6632.8|6631|6621.5|6619.7|0
1644265200000|2022-02-07 20:20:00|6621.8|6620|6605.6|6603.8|6624.6|6622.8|6603.6|6601.8|0
1644265500000|2022-02-07 20:25:00|6605.7|6603.9|6585.5|6583.7|6610.4|6608.6|6582.7|6580.9|0
1644265800000|2022-02-07 20:30:00|6586.2|6584.4|6581.8|6580|6592.7|6590.9|6578|6576.2|0
1644266100000|2022-02-07 20:35:00|6581.5|6579.7|6560.4|6558.6|6588.5|6586.7|6559.6|6557.8|0
1644266400000|2022-02-07 20:40:00|6560.6|6558.8|6556|6554.2|6564.8|6563|6551.8|6550|0
1644266700000|2022-02-07 20:45:00|6552.6|6550.8|6549.2|6547.4|6562.1|6560.3|6548.5|6546.7|0
1644267000000|2022-02-07 20:50:00|6549|6547.2|6525.7|6523.9|6560.3|6558.5|6522.7|6520.9|0
1644267300000|2022-02-07 20:55:00|6527.1|6525.3|6543.7|6541.9|6544.8|6543|6521.7|6519.9|0
1644267600000|2022-02-07 21:00:00|6544.3|6541.3|6555.2|6552.2|6556.9|6553.9|6543.4|6540.4|0
1644267900000|2022-02-07 21:05:00|6555|6552|6555.8|6552.8|6556.2|6553.2|6554.1|6551.1|0
1644268200000|2022-02-07 21:10:00|6556|6553|6555.2|6552.2|6557.7|6554.7|6555.2|6552.2|0
1644268500000|2022-02-07 21:15:00|6555.4|6552.4|6554.9|6551.9|6556.4|6553.4|6553.4|6550.4|0
1644268800000|2022-02-07 21:20:00|6554.8|6551.8|6556.2|6553.2|6558.2|6555.2|6554.1|6551.1|0
1644269100000|2022-02-07 21:25:00|6556.3|6553.3|6557.5|6554.5|6558.2|6555.2|6556.3|6553.3|0
1644269400000|2022-02-07 21:30:00|6557.6|6554.6|6557.5|6554.5|6558.4|6555.4|6555.9|6552.9|0
1644269700000|2022-02-07 21:35:00|6557.9|6554.9|6560.4|6557.4|6561.1|6558.1|6557.6|6554.6|0
1644270000000|2022-02-07 21:40:00|6560.5|6557.5|6561.1|6558.1|6561.2|6558.2|6559.7|6556.7|0
1644270300000|2022-02-07 21:45:00|6561.6|6558.6|6562.5|6559.5|6562.7|6559.7|6561.3|6558.3|0
1644270600000|2022-02-07 21:50:00|6562.3|6559.3|6562.5|6559.5|6562.8|6559.8|6561.4|6558.4|0
1644270900000|2022-02-07 21:55:00|6562.6|6559.6|6562.8|6559.8|6562.8|6559.8|6561.6|6558.6|0
1644271200000|2022-02-07 22:00:00|6562.7|6559.7|6562|6559|6562.7|6559.7|6561.3|6558.3|0
1644271500000|2022-02-07 22:05:00|6561.9|6558.9|6563|6560|6563.4|6560.4|6561.7|6558.7|0
1644271800000|2022-02-07 22:10:00|6563.2|6560.2|6561.9|6558.9|6563.6|6560.6|6561.7|6558.7|0
1644272100000|2022-02-07 22:15:00|6561.8|6558.8|6561.2|6558.2|6562|6559|6560.4|6557.4|0
1644272400000|2022-02-07 22:20:00|6561.1|6558.1|6560.6|6557.6|6561.1|6558.1|6559.9|6556.9|0
1644272700000|2022-02-07 22:25:00|6560.5|6557.5|6559.6|6556.6|6560.5|6557.5|6559.3|6556.3|0
1644273000000|2022-02-07 22:30:00|6559.5|6556.5|6559.8|6556.8|6560|6557|6558.9|6555.9|0
1644273300000|2022-02-07 22:35:00|6560|6557|6559.8|6556.8|6560.6|6557.6|6559.6|6556.6|0
1644273600000|2022-02-07 22:40:00|6559.9|6556.9|6559.7|6556.7|6560.2|6557.2|6559.5|6556.5|0
1644273900000|2022-02-07 22:45:00|6559.8|6556.8|6562.3|6559.3|6562.9|6559.9|6559.8|6556.8|0
1644274200000|2022-02-07 22:50:00|6562|6559|6562.3|6559.3|6562.4|6559.4|6561.3|6558.3|0
1644274500000|2022-02-07 22:55:00|6562.1|6559.1|6561.5|6558.5|6562.3|6559.3|6561|6558|0
1644274800000|2022-02-07 23:00:00|6561.4|6558.4|6560.2|6557.2|6561.6|6558.6|6559.7|6556.7|0
1644275100000|2022-02-07 23:05:00|6560.1|6557.1|6559.1|6556.1|6560.1|6557.1|6558.7|6555.7|0
1644275400000|2022-02-07 23:10:00|6559|6556|6558.4|6555.4|6559|6556|6557.9|6554.9|0
1644275700000|2022-02-07 23:15:00|6558.5|6555.5|6560.3|6557.3|6562|6559|6558.4|6555.4|0
1644276000000|2022-02-07 23:20:00|6560|6557|6562.8|6559.8|6563.7|6560.7|6559.7|6556.7|0
1644276300000|2022-02-07 23:25:00|6563.5|6560.5|6563.8|6560.8|6563.9|6560.9|6562.2|6559.2|0
1644276600000|2022-02-07 23:30:00|6563.7|6560.7|6563.1|6560.1|6564.1|6561.1|6563.1|6560.1|0
1644276900000|2022-02-07 23:35:00|6562.9|6559.9|6562.5|6559.5|6562.9|6559.9|6562.1|6559.1|0
1644277200000|2022-02-07 23:40:00|6562.6|6559.6|6562.9|6559.9|6563.5|6560.5|6562.3|6559.3|0
1644277500000|2022-02-07 23:45:00|6562.8|6559.8|6564.3|6561.3|6564.4|6561.4|6562.2|6559.2|0
1644277800000|2022-02-07 23:50:00|6564.5|6561.5|6564.1|6561.1|6565.9|6562.9|6564.1|6561.1|0
1644278100000|2022-02-07 23:55:00|6564.2|6561.2|6564.2|6561.2|6564.5|6561.5|6563.4|6560.4|0
1644278400000|2022-02-08 00:00:00|6564.1|6561.1|6565.2|6562.2|6566.5|6563.5|6564.1|6561.1|0
1644278700000|2022-02-08 00:05:00|6565.1|6562.1|6565.4|6562.4|6566.2|6563.2|6565.1|6562.1|0
1644279000000|2022-02-08 00:10:00|6565.2|6562.2|6563.4|6560.4|6566.5|6563.5|6563.1|6560.1|0
1644279300000|2022-02-08 00:15:00|6563.6|6560.6|6563.5|6560.5|6564|6561|6563.1|6560.1|0
1644279600000|2022-02-08 00:20:00|6563.4|6560.4|6558.6|6555.6|6565.3|6562.3|6558.4|6555.4|0
1644279900000|2022-02-08 00:25:00|6558.3|6555.3|6558.6|6555.6|6559|6556|6557.3|6554.3|0
1644280200000|2022-02-08 00:30:00|6558.5|6555.5|6558.3|6555.3|6558.6|6555.6|6556.3|6553.3|0
1644280500000|2022-02-08 00:35:00|6558.1|6555.1|6557.3|6554.3|6559|6556|6556.6|6553.6|0
1644280800000|2022-02-08 00:40:00|6557.2|6554.2|6556.3|6553.3|6557.7|6554.7|6556.2|6553.2|0
1644281100000|2022-02-08 00:45:00|6556.9|6553.9|6558.5|6555.5|6558.5|6555.5|6556.2|6553.2|0
1644281400000|2022-02-08 00:50:00|6558.6|6555.6|6559.3|6556.3|6559.5|6556.5|6558.1|6555.1|0
1644281700000|2022-02-08 00:55:00|6559.5|6556.5|6560.4|6555.4|6560.8|6557.8|6559.3|6555.2|0
1644282000000|2022-02-08 01:00:00|6560.1|6555.1|6556.8|6551.8|6560.1|6555.1|6554.7|6549.7|0
1644282300000|2022-02-08 01:05:00|6557|6552|6553.8|6548.8|6557.4|6552.4|6553.8|6548.8|0
1644282600000|2022-02-08 01:10:00|6553.3|6548.3|6555.6|6550.6|6555.9|6550.9|6550.4|6545.4|0
1644282900000|2022-02-08 01:15:00|6555.5|6550.5|6556.3|6551.3|6556.6|6551.6|6554.5|6549.5|0
1644283200000|2022-02-08 01:20:00|6556.2|6551.2|6553.6|6548.6|6557.3|6552.3|6553.6|6548.6|0
1644283500000|2022-02-08 01:25:00|6553.5|6548.5|6550.3|6545.3|6553.7|6548.7|6546.1|6541.1|0
1644283800000|2022-02-08 01:30:00|6550.2|6545.2|6546.7|6541.7|6550.2|6545.2|6545.1|6540.1|0
1644284100000|2022-02-08 01:35:00|6546.8|6541.8|6552.5|6547.5|6552.6|6547.6|6546.6|6541.6|0
1644284400000|2022-02-08 01:40:00|6552.6|6547.6|6551.1|6546.1|6557.1|6552.1|6551.1|6546.1|0
1644284700000|2022-02-08 01:45:00|6551.2|6546.2|6547.4|6542.4|6551.5|6546.5|6545.4|6540.4|0
1644285000000|2022-02-08 01:50:00|6547.5|6542.5|6546.3|6541.3|6548.4|6543.4|6542.8|6537.8|0
1644285300000|2022-02-08 01:55:00|6546.1|6541.1|6546.4|6541.4|6547.8|6542.8|6544.5|6539.5|0
1644285600000|2022-02-08 02:00:00|6546.7|6541.7|6543.7|6538.7|6550.5|6545.5|6543.2|6538.2|0
1644285900000|2022-02-08 02:05:00|6543.8|6538.8|6545.5|6540.5|6546|6541|6541|6536|0
1644286200000|2022-02-08 02:10:00|6545.3|6540.3|6545|6540|6545.5|6540.5|6542|6537|0
1644286500000|2022-02-08 02:15:00|6544.9|6539.9|6541.8|6536.8|6545.1|6540.1|6541.6|6536.6|0
1644286800000|2022-02-08 02:20:00|6541.9|6536.9|6549.8|6544.8|6551.9|6546.9|6539.5|6534.5|0
1644287100000|2022-02-08 02:25:00|6549.9|6544.9|6552.2|6547.2|6552.7|6547.7|6549.1|6544.1|0
1644287400000|2022-02-08 02:30:00|6552.1|6547.1|6549.6|6544.6|6552.1|6547.1|6548.8|6543.8|0
1644287700000|2022-02-08 02:35:00|6549.7|6544.7|6551.4|6546.4|6551.4|6546.4|6548.5|6543.5|0
1644288000000|2022-02-08 02:40:00|6551.2|6546.2|6552.9|6547.9|6553.9|6548.9|6550.2|6545.2|0
1644288300000|2022-02-08 02:45:00|6552.6|6547.6|6554.4|6549.4|6556.2|6551.2|6552.6|6547.6|0
1644288600000|2022-02-08 02:50:00|6554.3|6549.3|6553.6|6548.6|6554.9|6549.9|6553|6548|0
1644288900000|2022-02-08 02:55:00|6553.7|6548.7|6553.4|6548.4|6555|6550|6553.2|6548.2|0
1644289200000|2022-02-08 03:00:00|6553.6|6548.6|6552.1|6547.1|6554.7|6549.7|6549.8|6544.8|0
1644289500000|2022-02-08 03:05:00|6551.9|6546.9|6549.5|6544.5|6552.9|6547.9|6548.9|6543.9|0
1644289800000|2022-02-08 03:10:00|6549.4|6544.4|6549.5|6544.5|6551|6546|6548.6|6543.6|0
1644290100000|2022-02-08 03:15:00|6549.6|6544.6|6550.8|6545.8|6552.8|6547.8|6549.6|6544.6|0
1644290400000|2022-02-08 03:20:00|6550.7|6545.7|6552.5|6547.5|6552.8|6547.8|6550.1|6545.1|0
1644290700000|2022-02-08 03:25:00|6552.4|6547.4|6555.6|6550.6|6556|6551|6551.3|6546.3|0
1644291000000|2022-02-08 03:30:00|6555.5|6550.5|6555.3|6550.3|6557.4|6552.4|6554.6|6549.6|0
1644291300000|2022-02-08 03:35:00|6555.4|6550.4|6556.8|6551.8|6558.8|6553.8|6555.3|6550.3|0
1644291600000|2022-02-08 03:40:00|6556.9|6551.9|6555.1|6550.1|6557.1|6552.1|6554.8|6549.8|0
1644291900000|2022-02-08 03:45:00|6555.2|6550.2|6551.1|6546.1|6555.3|6550.3|6548.7|6543.7|0
1644292200000|2022-02-08 03:50:00|6551|6546|6547.1|6542.1|6551.3|6546.3|6547.1|6542.1|0
1644292500000|2022-02-08 03:55:00|6546.9|6541.9|6550.4|6545.4|6552.1|6547.1|6546.7|6541.7|0
1644292800000|2022-02-08 04:00:00|6550.6|6545.6|6551.7|6546.7|6553.2|6548.2|6549.3|6544.3|0
1644293100000|2022-02-08 04:05:00|6551.8|6546.8|6551|6546|6553.5|6548.5|6549.5|6544.5|0
1644293400000|2022-02-08 04:10:00|6550.9|6545.9|6551.3|6546.3|6551.9|6546.9|6549.6|6544.6|0
1644293700000|2022-02-08 04:15:00|6551.5|6546.5|6550.6|6545.6|6552.6|6547.6|6550.2|6545.2|0
1644294000000|2022-02-08 04:20:00|6550.5|6545.5|6547.9|6542.9|6551|6546|6547.1|6542.1|0
1644294300000|2022-02-08 04:25:00|6548|6543|6547.8|6542.8|6550|6545|6546.7|6541.7|0
1644294600000|2022-02-08 04:30:00|6548|6543|6549|6544|6549.7|6544.7|6547.5|6542.5|0
1644294900000|2022-02-08 04:35:00|6549.1|6544.1|6548|6543|6550.2|6545.2|6547.9|6542.9|0
1644295200000|2022-02-08 04:40:00|6548.2|6543.2|6548.2|6543.2|6550.9|6545.9|6547.6|6542.6|0
1644295500000|2022-02-08 04:45:00|6548|6543|6550.4|6545.4|6551.1|6546.1|6547.7|6542.7|0
1644295800000|2022-02-08 04:50:00|6550.5|6545.5|6547.4|6542.4|6550.9|6545.9|6546.4|6541.4|0
1644296100000|2022-02-08 04:55:00|6547.5|6542.5|6548.3|6543.3|6549.1|6544.1|6546.1|6541.1|0
1644296400000|2022-02-08 05:00:00|6548.1|6543.1|6545|6540|6549.3|6544.3|6543.8|6538.8|0
1644296700000|2022-02-08 05:05:00|6544.7|6539.7|6548|6543|6548.7|6543.7|6543.6|6538.6|0
1644297000000|2022-02-08 05:10:00|6548.1|6543.1|6546.3|6541.3|6548.3|6543.3|6545.4|6540.4|0
1644297300000|2022-02-08 05:15:00|6546.4|6541.4|6542.1|6537.1|6546.5|6541.5|6541.4|6536.4|0
1644297600000|2022-02-08 05:20:00|6542.2|6537.2|6539.3|6534.3|6542.9|6537.9|6538.9|6533.9|0
1644297900000|2022-02-08 05:25:00|6539.2|6534.2|6539.2|6534.2|6540.3|6535.3|6535.2|6530.2|0
1644298200000|2022-02-08 05:30:00|6539.1|6534.1|6534.4|6529.4|6539.1|6534.1|6534.3|6529.3|0
1644298500000|2022-02-08 05:35:00|6534.5|6529.5|6532.3|6527.3|6534.6|6529.6|6530.6|6525.6|0
1644298800000|2022-02-08 05:40:00|6532.1|6527.1|6533.2|6528.2|6534.1|6529.1|6531.5|6526.5|0
1644299100000|2022-02-08 05:45:00|6533.1|6528.1|6524.8|6519.8|6535.4|6530.4|6523.4|6518.4|0
1644299400000|2022-02-08 05:50:00|6524.9|6519.9|6526.8|6521.8|6527.3|6522.3|6524.6|6519.6|0
1644299700000|2022-02-08 05:55:00|6527|6522|6523.5|6518.5|6530.3|6525.3|6522|6517|0
1644300000000|2022-02-08 06:00:00|6523.4|6518.4|6524.6|6519.6|6525|6520|6517.8|6512.8|0
1644300300000|2022-02-08 06:05:00|6524.5|6519.5|6526.4|6521.4|6527.5|6522.5|6523.5|6518.5|0
1644300600000|2022-02-08 06:10:00|6526.3|6521.3|6529|6524|6531.9|6526.9|6526.2|6521.2|0
1644300900000|2022-02-08 06:15:00|6529.1|6524.1|6534.7|6529.7|6536.5|6531.5|6528|6523|0
1644301200000|2022-02-08 06:20:00|6534.6|6529.6|6533|6528|6536.7|6531.7|6531.3|6526.3|0
1644301500000|2022-02-08 06:25:00|6532.9|6527.9|6536.6|6531.6|6537.6|6532.6|6532.7|6527.7|0
1644301800000|2022-02-08 06:30:00|6536.7|6531.7|6537.2|6532.2|6539.9|6534.9|6534|6529|0
1644302100000|2022-02-08 06:35:00|6537|6532|6537.7|6532.7|6540.1|6535.1|6536.9|6531.9|0
1644302400000|2022-02-08 06:40:00|6537.4|6532.4|6538.7|6533.7|6539.1|6534.1|6536.2|6531.2|0
1644302700000|2022-02-08 06:45:00|6538.9|6533.9|6535.6|6530.6|6540.7|6535.7|6535.4|6530.4|0
1644303000000|2022-02-08 06:50:00|6535.4|6530.4|6535.8|6530.8|6537.9|6532.9|6533.6|6528.6|0
1644303300000|2022-02-08 06:55:00|6535.9|6530.9|6534.5|6529.5|6537.6|6532.6|6532.8|6527.8|0
1644303600000|2022-02-08 07:00:00|6534.4|6529.4|6531.4|6526.4|6537.3|6532.3|6530|6525|0
1644303900000|2022-02-08 07:05:00|6531.1|6526.1|6537.2|6532.2|6539.4|6534.4|6531.1|6526.1|0
1644304200000|2022-02-08 07:10:00|6537.3|6532.3|6545.5|6540.5|6546.4|6541.4|6537.3|6532.3|0
1644304500000|2022-02-08 07:15:00|6545.3|6540.3|6543.5|6538.5|6545.8|6540.8|6541.5|6536.5|0
1644304800000|2022-02-08 07:20:00|6543.6|6538.6|6539.9|6534.9|6546.6|6541.6|6538.2|6533.2|0
1644305100000|2022-02-08 07:25:00|6539.5|6534.5|6535.5|6530.5|6540.1|6535.1|6535.1|6530.1|0
1644305400000|2022-02-08 07:30:00|6535.6|6530.6|6530.1|6525.1|6535.9|6530.9|6526|6521|0
1644305700000|2022-02-08 07:35:00|6530.2|6525.2|6526.3|6521.3|6530.7|6525.7|6524.1|6519.1|0
1644306000000|2022-02-08 07:40:00|6526.4|6521.4|6527.4|6522.4|6529.7|6524.7|6524.3|6519.3|0
1644306300000|2022-02-08 07:45:00|6527.5|6522.5|6526|6521|6530.8|6525.8|6521.6|6516.6|0
1644306600000|2022-02-08 07:50:00|6525.8|6520.8|6532.7|6527.7|6532.9|6527.9|6525.8|6520.8|0
1644306900000|2022-02-08 07:55:00|6532.8|6527.8|6529.5|6524.5|6534.2|6529.2|6528.7|6523.7|0
1644307200000|2022-02-08 08:00:00|6529.8|6524.8|6536.2|6531.2|6538.8|6533.8|6523.3|6518.3|0
1644307500000|2022-02-08 08:05:00|6536|6531|6528.9|6523.9|6537.4|6532.4|6528.1|6523.1|0
1644307800000|2022-02-08 08:10:00|6529.2|6524.2|6533.2|6528.2|6535.1|6530.1|6528.9|6523.9|0
1644308100000|2022-02-08 08:15:00|6532.9|6527.9|6530.6|6525.6|6537.9|6532.9|6527.9|6522.9|0
1644308400000|2022-02-08 08:20:00|6530.7|6525.7|6541.8|6536.8|6545|6540|6530.7|6525.7|0
1644308700000|2022-02-08 08:25:00|6541.7|6536.7|6545|6540|6545.4|6540.4|6538|6533|0
1644309000000|2022-02-08 08:30:00|6545.5|6540.5|6541.5|6536.5|6549.3|6544.3|6539.8|6534.8|0
1644309300000|2022-02-08 08:35:00|6541.7|6536.7|6545.6|6540.6|6548|6543|6539.8|6534.8|0
1644309600000|2022-02-08 08:40:00|6545.5|6540.5|6539.4|6534.4|6549|6544|6538.6|6533.6|0
1644309900000|2022-02-08 08:45:00|6539.5|6534.5|6555.3|6550.3|6555.7|6550.7|6539.1|6534.1|0
1644310200000|2022-02-08 08:50:00|6555.1|6550.1|6548.7|6543.7|6555.1|6550.1|6546.2|6541.2|0
1644310500000|2022-02-08 08:55:00|6548.8|6543.8|6552.5|6547.5|6552.6|6547.6|6547.7|6542.7|0
1644310800000|2022-02-08 09:00:00|6552.6|6547.6|6555.5|6552.5|6556.6|6553.6|6541.1|6538.1|0
1644311100000|2022-02-08 09:05:00|6555.2|6552.2|6548|6545|6555.5|6552.5|6547.6|6544.6|0
1644311400000|2022-02-08 09:10:00|6548.1|6545.1|6546.6|6543.6|6549.9|6546.9|6545.8|6542.8|0
1644311700000|2022-02-08 09:15:00|6546.5|6543.5|6556.8|6553.8|6558.1|6555.1|6546.2|6543.2|0
1644312000000|2022-02-08 09:20:00|6556|6553|6565.3|6562.3|6565.4|6562.4|6556|6553|0
1644312300000|2022-02-08 09:25:00|6564.5|6561.5|6559.2|6556.2|6567.2|6564.2|6559.2|6556.2|0
1644312600000|2022-02-08 09:30:00|6558.9|6555.9|6551|6548|6560.2|6557.2|6550.5|6547.5|0
1644312900000|2022-02-08 09:35:00|6551.4|6548.4|6549.5|6546.5|6551.8|6548.8|6548.2|6545.2|0
1644313200000|2022-02-08 09:40:00|6549.6|6546.6|6544.8|6541.8|6550.7|6547.7|6544.8|6541.8|0
1644313500000|2022-02-08 09:45:00|6545|6542|6539.4|6536.4|6546.1|6543.1|6538.5|6535.5|0
1644313800000|2022-02-08 09:50:00|6539.7|6536.7|6555.6|6552.6|6577.1|6574.1|6539.3|6536.3|0
1644314100000|2022-02-08 09:55:00|6555.7|6552.7|6549.1|6546.1|6555.7|6552.7|6546.6|6543.6|0
1644314400000|2022-02-08 10:00:00|6549.3|6546.3|6544.7|6541.7|6549.3|6546.3|6543.8|6540.8|0
1644314700000|2022-02-08 10:05:00|6544.8|6541.8|6547.1|6544.1|6547.5|6544.5|6541.6|6538.6|0
1644315000000|2022-02-08 10:10:00|6547.4|6544.4|6547.3|6544.3|6548.9|6545.9|6546.7|6543.7|0
1644315300000|2022-02-08 10:15:00|6547.2|6544.2|6540.3|6537.3|6548.5|6545.5|6535.2|6532.2|0
1644315600000|2022-02-08 10:20:00|6540.4|6537.4|6539.6|6536.6|6543|6540|6537.3|6534.3|0
1644315900000|2022-02-08 10:25:00|6539.8|6536.8|6543.5|6540.5|6545.4|6542.4|6538.9|6535.9|0
1644316200000|2022-02-08 10:30:00|6543.6|6540.6|6546.7|6543.7|6549.5|6546.5|6543.5|6540.5|0
1644316500000|2022-02-08 10:35:00|6547|6544|6546.8|6543.8|6548.6|6545.6|6546.3|6543.3|0
1644316800000|2022-02-08 10:40:00|6546.9|6543.9|6549|6546|6549.2|6546.2|6544|6541|0
1644317100000|2022-02-08 10:45:00|6549.7|6546.7|6547.9|6544.9|6549.7|6546.7|6546.1|6543.1|0
1644317400000|2022-02-08 10:50:00|6547.8|6544.8|6546.2|6543.2|6551.1|6548.1|6546.2|6543.2|0
1644317700000|2022-02-08 10:55:00|6546|6543|6546.9|6543.9|6546.9|6543.9|6545.3|6542.3|0
1644318000000|2022-02-08 11:00:00|6546.8|6543.8|6543.7|6540.7|6547.6|6544.6|6541.3|6538.3|0
1644318300000|2022-02-08 11:05:00|6544|6541|6542.6|6539.6|6546.8|6543.8|6542.6|6539.6|0
1644318600000|2022-02-08 11:10:00|6542.7|6539.7|6541.7|6538.7|6544|6541|6541.5|6538.5|0
1644318900000|2022-02-08 11:15:00|6541.4|6538.4|6539.5|6536.5|6543.5|6540.5|6538.4|6535.4|0
1644319200000|2022-02-08 11:20:00|6539.6|6536.6|6537|6534|6539.9|6536.9|6536|6533|0
1644319500000|2022-02-08 11:25:00|6537.2|6534.2|6531.1|6528.1|6537.2|6534.2|6529.1|6526.1|0
1644319800000|2022-02-08 11:30:00|6532|6529|6535|6532|6535.9|6532.9|6531.2|6528.2|0
1644320100000|2022-02-08 11:35:00|6535.1|6532.1|6524.8|6521.8|6535.6|6532.6|6523.7|6520.7|0
1644320400000|2022-02-08 11:40:00|6524.9|6521.9|6528.5|6525.5|6530.8|6527.8|6524.9|6521.9|0
1644320700000|2022-02-08 11:45:00|6528.4|6525.4|6523.8|6520.8|6529.7|6526.7|6523.5|6520.5|0
1644321000000|2022-02-08 11:50:00|6523.9|6520.9|6521.8|6518.8|6524.9|6521.9|6521.6|6518.6|0
1644321300000|2022-02-08 11:55:00|6521|6518|6526.8|6523.8|6526.8|6523.8|6520|6517|0
1644321600000|2022-02-08 12:00:00|6529.3|6526.3|6524.3|6521.3|6532.2|6529.2|6524.3|6521.3|0
1644321900000|2022-02-08 12:05:00|6523.6|6520.6|6524.2|6521.2|6525.2|6522.2|6521.4|6518.4|0
1644322200000|2022-02-08 12:10:00|6524.1|6521.1|6524.7|6521.7|6524.7|6521.7|6520.1|6517.1|0
1644322500000|2022-02-08 12:15:00|6525.7|6522.7|6514.4|6511.4|6525.7|6522.7|6508.7|6505.7|0
1644322800000|2022-02-08 12:20:00|6514.7|6511.7|6509.4|6506.4|6515.1|6512.1|6508.5|6505.5|0
1644323100000|2022-02-08 12:25:00|6510.1|6507.1|6512.9|6509.9|6513|6510|6508.6|6505.6|0
1644323400000|2022-02-08 12:30:00|6512.5|6509.5|6516.4|6513.4|6516.5|6513.5|6512.1|6509.1|0
1644323700000|2022-02-08 12:35:00|6516.5|6513.5|6517.5|6514.5|6518.7|6515.7|6515.7|6512.7|0
1644324000000|2022-02-08 12:40:00|6517.4|6514.4|6517.8|6514.8|6519.8|6516.8|6516.9|6513.9|0
1644324300000|2022-02-08 12:45:00|6517.4|6514.4|6516.3|6513.3|6517.4|6514.4|6513.5|6510.5|0
1644324600000|2022-02-08 12:50:00|6515.8|6512.8|6516.8|6513.8|6518.3|6515.3|6515.8|6512.8|0
1644324900000|2022-02-08 12:55:00|6516.7|6513.7|6521.5|6518.5|6521.7|6518.7|6515.6|6512.6|0
1644325200000|2022-02-08 13:00:00|6521.4|6518.4|6526|6523|6526.1|6523.1|6521.2|6518.2|0
1644325500000|2022-02-08 13:05:00|6526.2|6523.2|6533.1|6530.1|6535.3|6532.3|6525.9|6522.9|0
1644325800000|2022-02-08 13:10:00|6533.2|6530.2|6534.6|6531.6|6534.6|6531.6|6531.1|6528.1|0
1644326100000|2022-02-08 13:15:00|6535.4|6532.4|6536.3|6533.3|6537.2|6534.2|6533.5|6530.5|0
1644326400000|2022-02-08 13:20:00|6536.4|6533.4|6534.9|6531.9|6542.4|6539.4|6534.6|6531.6|0
1644326700000|2022-02-08 13:25:00|6535.4|6532.4|6535.2|6532.2|6535.4|6532.4|6533|6530|0
1644327000000|2022-02-08 13:30:00|6535.3|6532.3|6532.4|6529.4|6535.9|6532.9|6529.4|6526.4|0
1644327300000|2022-02-08 13:35:00|6532.5|6529.5|6537.8|6534.8|6539.1|6536.1|6532.4|6529.4|0
1644327600000|2022-02-08 13:40:00|6538.1|6535.1|6533.7|6530.7|6538.1|6535.1|6532.9|6529.9|0
1644327900000|2022-02-08 13:45:00|6533.8|6530.8|6531.5|6528.5|6534.1|6531.1|6527.6|6524.6|0
1644328200000|2022-02-08 13:50:00|6532|6529|6538.6|6535.6|6540.3|6537.3|6528.7|6525.7|0
1644328500000|2022-02-08 13:55:00|6538.9|6535.9|6541.3|6538.3|6541.6|6538.6|6537|6534|0
1644328800000|2022-02-08 14:00:00|6541.2|6538.2|6541.7|6538.7|6544|6541|6540.3|6537.3|0
1644329100000|2022-02-08 14:05:00|6541.6|6538.6|6539.2|6536.2|6542.7|6539.7|6539.1|6536.1|0
1644329400000|2022-02-08 14:10:00|6539.4|6536.4|6536.6|6533.6|6543.8|6540.8|6535.8|6532.8|0
1644329700000|2022-02-08 14:15:00|6536.2|6533.2|6530.6|6527.6|6536.2|6533.2|6530.6|6527.6|0
1644330000000|2022-02-08 14:20:00|6529.7|6526.7|6538.2|6535.2|6539.2|6536.2|6528.9|6525.9|0
1644330300000|2022-02-08 14:25:00|6536.4|6533.4|6540|6537|6543.6|6540.6|6529.4|6526.4|0
1644330600000|2022-02-08 14:30:00|6537.1|6534.1|6542.1|6540.3|6556.2|6554.4|6525|6523.2|0
1644330900000|2022-02-08 14:35:00|6545.3|6543.5|6580.3|6578.5|6590.9|6589.1|6545.3|6543.5|0
1644331200000|2022-02-08 14:40:00|6580.5|6578.7|6589.8|6588|6602.8|6601|6573.4|6571.6|0
1644331500000|2022-02-08 14:45:00|6590.3|6588.5|6592.9|6591.1|6610.8|6609|6581.8|6580|0
1644331800000|2022-02-08 14:50:00|6591.3|6589.5|6577.4|6575.6|6595.8|6594|6570.9|6569.1|0
1644332100000|2022-02-08 14:55:00|6577.3|6575.5|6562.1|6560.3|6581.4|6579.6|6559.3|6557.5|0
1644332400000|2022-02-08 15:00:00|6562.5|6560.7|6530.7|6528.9|6563.8|6562|6526.8|6525|0
1644332700000|2022-02-08 15:05:00|6531.6|6529.8|6533.8|6532|6547.7|6545.9|6525.8|6524|0
1644333000000|2022-02-08 15:10:00|6533.4|6531.6|6537.6|6535.8|6545.3|6543.5|6524.4|6522.6|0
1644333300000|2022-02-08 15:15:00|6537|6535.2|6559|6557.2|6569.3|6567.5|6535.3|6533.5|0
1644333600000|2022-02-08 15:20:00|6558.6|6556.8|6559.3|6557.5|6564.8|6563|6553|6551.2|0
1644333900000|2022-02-08 15:25:00|6558.7|6556.9|6535|6533.2|6561.6|6559.8|6528.7|6526.9|0
1644334200000|2022-02-08 15:30:00|6535.5|6533.7|6526.8|6525|6540.5|6538.7|6526.2|6524.4|0
1644334500000|2022-02-08 15:35:00|6525.7|6523.9|6552.3|6550.5|6553.9|6552.1|6518.1|6516.3|0
1644334800000|2022-02-08 15:40:00|6551.4|6549.6|6573.7|6571.9|6574.4|6572.6|6547.4|6545.6|0
1644335100000|2022-02-08 15:45:00|6573.6|6571.8|6586.7|6584.9|6596.4|6594.6|6573.1|6571.3|0
1644335400000|2022-02-08 15:50:00|6587|6585.2|6606.6|6604.8|6610.4|6608.6|6579.9|6578.1|0
1644335700000|2022-02-08 15:55:00|6606.2|6604.4|6602.4|6600.6|6608.4|6606.6|6600.1|6598.3|0
1644336000000|2022-02-08 16:00:00|6602.5|6600.7|6616.2|6614.4|6620.8|6619|6601.6|6599.8|0
1644336300000|2022-02-08 16:05:00|6616.4|6614.6|6615.6|6613.8|6619.6|6617.8|6603.4|6601.6|0
1644336600000|2022-02-08 16:10:00|6615.8|6614|6622.2|6620.4|6624.5|6622.7|6604.8|6603|0
1644336900000|2022-02-08 16:15:00|6622.5|6620.7|6630.4|6628.6|6631.8|6630|6620.2|6618.4|0
1644337200000|2022-02-08 16:20:00|6630.3|6628.5|6619.7|6617.9|6631.1|6629.3|6614.2|6612.4|0
1644337500000|2022-02-08 16:25:00|6621.8|6620|6624.5|6622.7|6625.3|6623.5|6614.4|6612.6|0
1644337800000|2022-02-08 16:30:00|6624.2|6622.4|6632|6630.2|6639.8|6638|6622.3|6620.5|0
1644338100000|2022-02-08 16:35:00|6632.2|6630.4|6637|6635.2|6640.6|6638.8|6626|6624.2|0
1644338400000|2022-02-08 16:40:00|6636.9|6635.1|6635.5|6633.7|6641.3|6639.5|6628.6|6626.8|0
1644338700000|2022-02-08 16:45:00|6635.7|6633.9|6638.5|6636.7|6646|6644.2|6634.2|6632.4|0
1644339000000|2022-02-08 16:50:00|6638.8|6637|6636.8|6635|6646.2|6644.4|6629.8|6628|0
1644339300000|2022-02-08 16:55:00|6637|6635.2|6636.9|6635.1|6640.5|6638.7|6631.5|6629.7|0
1644339600000|2022-02-08 17:00:00|6637.1|6635.3|6641.3|6639.5|6648.5|6646.7|6634.6|6632.8|0
1644339900000|2022-02-08 17:05:00|6641.9|6640.1|6624.1|6622.3|6642.5|6640.7|6618.2|6616.4|0
1644340200000|2022-02-08 17:10:00|6623.9|6622.1|6621.7|6619.9|6628.9|6627.1|6619.1|6617.3|0
1644340500000|2022-02-08 17:15:00|6622.2|6620.4|6633.8|6632|6633.9|6632.1|6616.8|6615|0
1644340800000|2022-02-08 17:20:00|6633.6|6631.8|6639.2|6637.4|6640.5|6638.7|6629.3|6627.5|0
1644341100000|2022-02-08 17:25:00|6639.6|6637.8|6647.3|6645.5|6647.9|6646.1|6635.9|6634.1|0
1644341400000|2022-02-08 17:30:00|6647.5|6645.7|6662.7|6660.9|6663.6|6661.8|6647.4|6645.6|0
1644341700000|2022-02-08 17:35:00|6662.5|6660.7|6670.5|6668.7|6672.4|6670.6|6658.5|6656.7|0
1644342000000|2022-02-08 17:40:00|6670.3|6668.5|6663.8|6662|6672.6|6670.8|6662.5|6660.7|0
1644342300000|2022-02-08 17:45:00|6664.1|6662.3|6659.7|6657.9|6671.7|6669.9|6658.6|6656.8|0
1644342600000|2022-02-08 17:50:00|6659.5|6657.7|6659.9|6658.1|6662.9|6661.1|6655.7|6653.9|0
1644342900000|2022-02-08 17:55:00|6660.1|6658.3|6651.7|6649.9|6660.8|6659|6650|6648.2|0
1644343200000|2022-02-08 18:00:00|6651.2|6649.4|6641.1|6639.3|6651.2|6649.4|6638.4|6636.6|0
1644343500000|2022-02-08 18:05:00|6641.5|6639.7|6641|6639.2|6641.9|6640.1|6634.4|6632.6|0
1644343800000|2022-02-08 18:10:00|6640.9|6639.1|6648.1|6646.3|6649.4|6647.6|6634|6632.2|0
1644344100000|2022-02-08 18:15:00|6647.7|6645.9|6632.4|6630.6|6647.7|6645.9|6624|6622.2|0
1644344400000|2022-02-08 18:20:00|6633.4|6631.6|6630.7|6628.9|6635.3|6633.5|6628.6|6626.8|0
1644344700000|2022-02-08 18:25:00|6631.3|6629.5|6631.1|6629.3|6633.7|6631.9|6624.4|6622.6|0
1644345000000|2022-02-08 18:30:00|6631.2|6629.4|6639.6|6637.8|6642.1|6640.3|6631.2|6629.4|0
1644345300000|2022-02-08 18:35:00|6639.7|6637.9|6628.6|6626.8|6649.8|6648|6625.9|6624.1|0
1644345600000|2022-02-08 18:40:00|6628.4|6626.6|6624.6|6622.8|6631.4|6629.6|6619.1|6617.3|0
1644345900000|2022-02-08 18:45:00|6624.9|6623.1|6629.8|6628|6632.5|6630.7|6619.8|6618|0
1644346200000|2022-02-08 18:50:00|6629.9|6628.1|6623.9|6622.1|6630.5|6628.7|6618.9|6617.1|0
1644346500000|2022-02-08 18:55:00|6624.3|6622.5|6633.4|6631.6|6635.3|6633.5|6623.5|6621.7|0
1644346800000|2022-02-08 19:00:00|6633.7|6631.9|6643.6|6641.8|6643.6|6641.8|6633.1|6631.3|0
1644347100000|2022-02-08 19:05:00|6644.3|6642.5|6644.6|6642.8|6651.3|6649.5|6642.6|6640.8|0
1644347400000|2022-02-08 19:10:00|6644.5|6642.7|6644.3|6642.5|6647|6645.2|6640.5|6638.7|0
1644347700000|2022-02-08 19:15:00|6644.5|6642.7|6632.2|6630.4|6645.2|6643.4|6630.6|6628.8|0
1644348000000|2022-02-08 19:20:00|6633.4|6631.6|6618.3|6616.5|6633.9|6632.1|6615.8|6614|0
1644348300000|2022-02-08 19:25:00|6618.1|6616.3|6605.4|6603.6|6618.8|6617|6603.7|6601.9|0
1644348600000|2022-02-08 19:30:00|6605|6603.2|6620|6618.2|6621|6619.2|6602.2|6600.4|0
1644348900000|2022-02-08 19:35:00|6619.2|6617.4|6603.9|6602.1|6626.4|6624.6|6601.4|6599.6|0
1644349200000|2022-02-08 19:40:00|6604.9|6603.1|6617.3|6615.5|6617.8|6616|6604.9|6603.1|0
1644349500000|2022-02-08 19:45:00|6616.4|6614.6|6615.5|6613.7|6621.6|6619.8|6607.2|6605.4|0
1644349800000|2022-02-08 19:50:00|6615.8|6614|6624.2|6622.4|6627.6|6625.8|6614.1|6612.3|0
1644350100000|2022-02-08 19:55:00|6623.7|6621.9|6615.1|6613.3|6625.9|6624.1|6611.5|6609.7|0
1644350400000|2022-02-08 20:00:00|6615.3|6613.5|6619.9|6618.1|6624|6622.2|6602.4|6600.6|0
1644350700000|2022-02-08 20:05:00|6620|6618.2|6626.6|6624.8|6628.7|6626.9|6613|6611.2|0
1644351000000|2022-02-08 20:10:00|6627.3|6625.5|6648.5|6646.7|6649.7|6647.9|6626|6624.2|0
1644351300000|2022-02-08 20:15:00|6648.6|6646.8|6651.2|6649.4|6656|6654.2|6643|6641.2|0
1644351600000|2022-02-08 20:20:00|6649.5|6647.7|6644.7|6642.9|6652|6650.2|6638.5|6636.7|0
1644351900000|2022-02-08 20:25:00|6646.3|6644.5|6641.5|6639.7|6646.7|6644.9|6633.5|6631.7|0
1644352200000|2022-02-08 20:30:00|6641.6|6639.8|6657.6|6655.8|6662.7|6660.9|6639.5|6637.7|0
1644352500000|2022-02-08 20:35:00|6657.9|6656.1|6654.5|6652.7|6660.5|6658.7|6649.6|6647.8|0
1644352800000|2022-02-08 20:40:00|6654.7|6652.9|6658.4|6656.6|6667.8|6666|6654.4|6652.6|0
1644353100000|2022-02-08 20:45:00|6658.2|6656.4|6662.2|6660.4|6666.1|6664.3|6653.4|6651.6|0
1644353400000|2022-02-08 20:50:00|6663.6|6661.8|6675|6673.2|6675|6673.2|6652.9|6651.1|0
1644353700000|2022-02-08 20:55:00|6685.7|6683.9|6670.4|6668.6|6687.8|6686|6669.6|6667.8|0
1644354000000|2022-02-08 21:00:00|6671.4|6668.4|6669.8|6666.8|6673.7|6670.7|6664.1|6661.1|0
1644354300000|2022-02-08 21:05:00|6669.7|6666.7|6680.1|6677.1|6681.1|6678.1|6669.2|6666.2|0
1644354600000|2022-02-08 21:10:00|6680.2|6677.2|6680.3|6677.3|6681.1|6678.1|6680|6677|0
1644354900000|2022-02-08 21:15:00|6680.5|6677.5|6680.9|6677.9|6681.4|6678.4|6679.4|6676.4|0
1644355200000|2022-02-08 21:20:00|6681.2|6678.2|6679.1|6676.1|6682.1|6679.1|6678.5|6675.5|0
1644355500000|2022-02-08 21:25:00|6679|6676|6681.1|6678.1|6681.7|6678.7|6678.8|6675.8|0
1644355800000|2022-02-08 21:30:00|6681|6678|6682.3|6679.3|6683|6680|6681|6678|0
1644356100000|2022-02-08 21:35:00|6682.4|6679.4|6681.9|6678.9|6683.3|6680.3|6681.3|6678.3|0
1644356400000|2022-02-08 21:40:00|6681.8|6678.8|6680.1|6677.1|6682.1|6679.1|6679.2|6676.2|0
1644356700000|2022-02-08 21:45:00|6679.7|6676.7|6679.5|6676.5|6680.1|6677.1|6679.2|6676.2|0
1644357000000|2022-02-08 21:50:00|6680.2|6677.2|6679.1|6676.1|6680.5|6677.5|6679.1|6676.1|0
1644357300000|2022-02-08 21:55:00|6679|6676|6677.9|6674.9|6680.1|6677.1|6677.9|6674.9|0
1644357600000|2022-02-08 22:00:00|6677.8|6674.8|6678.7|6675.7|6679.7|6676.7|6677.8|6674.8|0
1644357900000|2022-02-08 22:05:00|6678.9|6675.9|6678.8|6675.8|6679.7|6676.7|6678.1|6675.1|0
1644358200000|2022-02-08 22:10:00|6678.9|6675.9|6679|6676|6679.3|6676.3|6678.5|6675.5|0
1644358500000|2022-02-08 22:15:00|6679.1|6676.1|6677.3|6674.3|6679.5|6676.5|6676.2|6673.2|0
1644358800000|2022-02-08 22:20:00|6676.7|6673.7|6674.4|6671.4|6676.9|6673.9|6674.4|6671.4|0
1644359100000|2022-02-08 22:25:00|6674.5|6671.5|6672.6|6669.6|6674.5|6671.5|6672.4|6669.4|0
1644359400000|2022-02-08 22:30:00|6672.7|6669.7|6673.2|6670.2|6673.5|6670.5|6672.7|6669.7|0
1644359700000|2022-02-08 22:35:00|6673.3|6670.3|6673.2|6670.2|6673.3|6670.3|6673|6670|0
1644360000000|2022-02-08 22:40:00|6673.3|6670.3|6673.3|6670.3|6673.7|6670.7|6672.8|6669.8|0
1644360300000|2022-02-08 22:45:00|6673.5|6670.5|6673.8|6670.8|6674.5|6671.5|6673.2|6670.2|0
1644360600000|2022-02-08 22:50:00|6673.9|6670.9|6674|6671|6674.3|6671.3|6673.7|6670.7|0
1644360900000|2022-02-08 22:55:00|6673.8|6670.8|6670.2|6667.2|6674|6671|6670.2|6667.2|0
1644361200000|2022-02-08 23:00:00|6670.4|6667.4|6673.3|6670.3|6673.7|6670.7|6670.4|6667.4|0
1644361500000|2022-02-08 23:05:00|6673.7|6670.7|6675.9|6672.9|6679.2|6676.2|6673.4|6670.4|0
1644361800000|2022-02-08 23:10:00|6676|6673|6680.1|6677.1|6680.1|6677.1|6675.1|6672.1|0
1644362100000|2022-02-08 23:15:00|6680.2|6677.2|6682.4|6679.4|6682.4|6679.4|6680.2|6677.2|0
1644362400000|2022-02-08 23:20:00|6682.5|6679.5|6687|6684|6687.4|6684.4|6682.5|6679.5|0
1644362700000|2022-02-08 23:25:00|6687.1|6684.1|6692.6|6689.6|6693.2|6690.2|6687.1|6684.1|0
1644363000000|2022-02-08 23:30:00|6692.5|6689.5|6691.1|6688.1|6692.6|6689.6|6691|6688|0
1644363300000|2022-02-08 23:35:00|6691.2|6688.2|6687.6|6684.6|6691.5|6688.5|6687.2|6684.2|0
1644363600000|2022-02-08 23:40:00|6687.5|6684.5|6688.6|6685.6|6688.8|6685.8|6687.2|6684.2|0
1644363900000|2022-02-08 23:45:00|6688.4|6685.4|6688.2|6685.2|6689.2|6686.2|6687.7|6684.7|0
1644364200000|2022-02-08 23:50:00|6688.1|6685.1|6687.6|6684.6|6688.4|6685.4|6686.6|6683.6|0
1644364500000|2022-02-08 23:55:00|6687.8|6684.8|6689.6|6686.6|6689.6|6686.6|6687.8|6684.8|0
1644364800000|2022-02-09 00:00:00|6689.7|6686.7|6689.1|6686.1|6691.1|6688.1|6689.1|6686.1|0
1644365100000|2022-02-09 00:05:00|6689|6686|6691.5|6688.5|6691.5|6688.5|6689|6686|0
1644365400000|2022-02-09 00:10:00|6691.1|6688.1|6691.9|6688.9|6693|6690|6691.1|6688.1|0
1644365700000|2022-02-09 00:15:00|6691.7|6688.7|6690.2|6687.2|6692.5|6689.5|6690.1|6687.1|0
1644366000000|2022-02-09 00:20:00|6690.1|6687.1|6685.9|6682.9|6690.2|6687.2|6685.8|6682.8|0
1644366300000|2022-02-09 00:25:00|6685.7|6682.7|6683.2|6680.2|6685.7|6682.7|6682.9|6679.9|0
1644366600000|2022-02-09 00:30:00|6683|6680|6682.1|6679.1|6683.1|6680.1|6681.4|6678.4|0
1644366900000|2022-02-09 00:35:00|6682|6679|6681.4|6678.4|6682.5|6679.5|6681.4|6678.4|0
1644367200000|2022-02-09 00:40:00|6681.8|6678.8|6682.1|6679.1|6682.3|6679.3|6681.4|6678.4|0
1644367500000|2022-02-09 00:45:00|6682.2|6679.2|6682.8|6679.8|6682.8|6679.8|6681.4|6678.4|0
1644367800000|2022-02-09 00:50:00|6682.7|6679.7|6681.2|6678.2|6683.1|6680.1|6680.4|6677.4|0
1644368100000|2022-02-09 00:55:00|6681.4|6678.4|6678.6|6673.6|6683.3|6680.3|6677.1|6673.2|0
1644368400000|2022-02-09 01:00:00|6678.5|6673.5|6677.8|6672.8|6678.6|6673.6|6674.5|6669.5|0
1644368700000|2022-02-09 01:05:00|6677.9|6672.9|6682|6677|6682.5|6677.5|6677.5|6672.5|0
1644369000000|2022-02-09 01:10:00|6682.1|6677.1|6683|6678|6684.5|6679.5|6682.1|6677.1|0
1644369300000|2022-02-09 01:15:00|6682.9|6677.9|6680.8|6675.8|6684.4|6679.4|6680|6675|0
1644369600000|2022-02-09 01:20:00|6680.9|6675.9|6680.8|6675.8|6681.3|6676.3|6679.4|6674.4|0
1644369900000|2022-02-09 01:25:00|6680.9|6675.9|6682.9|6677.9|6683.3|6678.3|6680.8|6675.8|0
1644370200000|2022-02-09 01:30:00|6683|6678|6683.3|6678.3|6686.2|6681.2|6682.4|6677.4|0
1644370500000|2022-02-09 01:35:00|6683.4|6678.4|6685.2|6680.2|6685.5|6680.5|6681.2|6676.2|0
1644370800000|2022-02-09 01:40:00|6685.4|6680.4|6687.1|6682.1|6688.1|6683.1|6684.4|6679.4|0
1644371100000|2022-02-09 01:45:00|6687.3|6682.3|6687.1|6682.1|6688.6|6683.6|6686.4|6681.4|0
1644371400000|2022-02-09 01:50:00|6687.3|6682.3|6683.8|6678.8|6687.6|6682.6|6683.6|6678.6|0
1644371700000|2022-02-09 01:55:00|6683.9|6678.9|6684|6679|6685.5|6680.5|6683.3|6678.3|0
1644372000000|2022-02-09 02:00:00|6684.1|6679.1|6686.9|6681.9|6688.2|6683.2|6683.6|6678.6|0
1644372300000|2022-02-09 02:05:00|6686.8|6681.8|6684.1|6679.1|6687.4|6682.4|6683.3|6678.3|0
1644372600000|2022-02-09 02:10:00|6684|6679|6683.3|6678.3|6684.9|6679.9|6682.4|6677.4|0
1644372900000|2022-02-09 02:15:00|6683.4|6678.4|6683.3|6678.3|6684.3|6679.3|6682.7|6677.7|0
1644373200000|2022-02-09 02:20:00|6683.5|6678.5|6685.1|6680.1|6685.1|6680.1|6683.1|6678.1|0
1644373500000|2022-02-09 02:25:00|6685|6680|6682.2|6677.2|6685.4|6680.4|6682.1|6677.1|0
1644373800000|2022-02-09 02:30:00|6682.1|6677.1|6680.1|6675.1|6682.2|6677.2|6678.2|6673.2|0
1644374100000|2022-02-09 02:35:00|6680|6675|6679.2|6674.2|6680.1|6675.1|6678.5|6673.5|0
1644374400000|2022-02-09 02:40:00|6679.1|6674.1|6679.5|6674.5|6679.8|6674.8|6678.3|6673.3|0
1644374700000|2022-02-09 02:45:00|6679.6|6674.6|6679.4|6674.4|6680.9|6675.9|6679.2|6674.2|0
1644375000000|2022-02-09 02:50:00|6679.2|6674.2|6681.5|6676.5|6681.6|6676.6|6679.2|6674.2|0
1644375300000|2022-02-09 02:55:00|6681.4|6676.4|6682.2|6677.2|6682.5|6677.5|6681.3|6676.3|0
1644375600000|2022-02-09 03:00:00|6682.1|6677.1|6683.5|6678.5|6683.6|6678.6|6682.1|6677.1|0
1644375900000|2022-02-09 03:05:00|6683.2|6678.2|6685.7|6680.7|6686.2|6681.2|6682.5|6677.5|0
1644376200000|2022-02-09 03:10:00|6685.8|6680.8|6685.2|6680.2|6686.7|6681.7|6684.9|6679.9|0
1644376500000|2022-02-09 03:15:00|6685.3|6680.3|6686.8|6681.8|6686.8|6681.8|6684.3|6679.3|0
1644376800000|2022-02-09 03:20:00|6686.9|6681.9|6686.3|6681.3|6687.6|6682.6|6686|6681|0
1644377100000|2022-02-09 03:25:00|6686.4|6681.4|6686.2|6681.2|6686.9|6681.9|6685.4|6680.4|0
1644377400000|2022-02-09 03:30:00|6686.1|6681.1|6696.3|6691.3|6696.3|6691.3|6685.9|6680.9|0
1644377700000|2022-02-09 03:35:00|6696.2|6691.2|6694.8|6689.8|6696.2|6691.2|6693.4|6688.4|0
1644378000000|2022-02-09 03:40:00|6694.9|6689.9|6693.5|6688.5|6695.6|6690.6|6693.3|6688.3|0
1644378300000|2022-02-09 03:45:00|6693.4|6688.4|6694.1|6689.1|6695.4|6690.4|6693.2|6688.2|0
1644378600000|2022-02-09 03:50:00|6694.2|6689.2|6694.9|6689.9|6695.4|6690.4|6693.6|6688.6|0
1644378900000|2022-02-09 03:55:00|6694.8|6689.8|6693.8|6688.8|6694.9|6689.9|6693.6|6688.6|0
1644379200000|2022-02-09 04:00:00|6693.7|6688.7|6694.5|6689.5|6694.7|6689.7|6693.2|6688.2|0
1644379500000|2022-02-09 04:05:00|6694.6|6689.6|6707.4|6702.4|6707.8|6702.8|6694.5|6689.5|0
1644379800000|2022-02-09 04:10:00|6707.1|6702.1|6701.6|6696.6|6707.1|6702.1|6700.3|6695.3|0
1644380100000|2022-02-09 04:15:00|6701.5|6696.5|6702.5|6697.5|6704.2|6699.2|6701.5|6696.5|0
1644380400000|2022-02-09 04:20:00|6702.6|6697.6|6704.9|6699.9|6704.9|6699.9|6701.8|6696.8|0
1644380700000|2022-02-09 04:25:00|6704.8|6699.8|6702|6697|6704.8|6699.8|6701.8|6696.8|0
1644381000000|2022-02-09 04:30:00|6701.8|6696.8|6699.6|6694.6|6702|6697|6699.6|6694.6|0
1644381300000|2022-02-09 04:35:00|6699.8|6694.8|6699.9|6694.9|6700.9|6695.9|6697.8|6692.8|0
1644381600000|2022-02-09 04:40:00|6699.8|6694.8|6700.7|6695.7|6701.1|6696.1|6699.3|6694.3|0
1644381900000|2022-02-09 04:45:00|6700.6|6695.6|6700.7|6695.7|6701.7|6696.7|6700.5|6695.5|0
1644382200000|2022-02-09 04:50:00|6700.8|6695.8|6702.5|6697.5|6702.7|6697.7|6700.7|6695.7|0
1644382500000|2022-02-09 04:55:00|6702.6|6697.6|6704.5|6699.5|6705|6700|6702.1|6697.1|0
1644382800000|2022-02-09 05:00:00|6704.7|6699.7|6704.8|6699.8|6705.1|6700.1|6702.7|6697.7|0
1644383100000|2022-02-09 05:05:00|6704.9|6699.9|6707|6702|6707.5|6702.5|6704.8|6699.8|0
1644383400000|2022-02-09 05:10:00|6706.9|6701.9|6703.6|6698.6|6707|6702|6703.3|6698.3|0
1644383700000|2022-02-09 05:15:00|6703.7|6698.7|6705.5|6700.5|6705.5|6700.5|6703.4|6698.4|0
1644384000000|2022-02-09 05:20:00|6705.6|6700.6|6704.1|6699.1|6706|6701|6704.1|6699.1|0
1644384300000|2022-02-09 05:25:00|6704.2|6699.2|6704.1|6699.1|6704.8|6699.8|6702.9|6697.9|0
1644384600000|2022-02-09 05:30:00|6703.8|6698.8|6701.9|6696.9|6703.9|6698.9|6701.1|6696.1|0
1644384900000|2022-02-09 05:35:00|6702|6697|6701.4|6696.4|6702.8|6697.8|6700.9|6695.9|0
1644385200000|2022-02-09 05:40:00|6701.3|6696.3|6704.1|6699.1|6704.2|6699.2|6700.8|6695.8|0
1644385500000|2022-02-09 05:45:00|6704.2|6699.2|6702|6697|6705.2|6700.2|6701.8|6696.8|0
1644385800000|2022-02-09 05:50:00|6702.2|6697.2|6701.1|6696.1|6704.5|6699.5|6700.4|6695.4|0
1644386100000|2022-02-09 05:55:00|6700.8|6695.8|6699.6|6694.6|6702.1|6697.1|6699.5|6694.5|0
1644386400000|2022-02-09 06:00:00|6699.5|6694.5|6701.2|6696.2|6701.9|6696.9|6699.5|6694.5|0
1644386700000|2022-02-09 06:05:00|6701|6696|6701|6696|6702.2|6697.2|6700.3|6695.3|0
1644387000000|2022-02-09 06:10:00|6700.9|6695.9|6698.4|6693.4|6700.9|6695.9|6695.8|6690.8|0
1644387300000|2022-02-09 06:15:00|6698.5|6693.5|6698|6693|6699.6|6694.6|6697.4|6692.4|0
1644387600000|2022-02-09 06:20:00|6698.1|6693.1|6698.4|6693.4|6699.6|6694.6|6697.4|6692.4|0
1644387900000|2022-02-09 06:25:00|6698.5|6693.5|6700.2|6695.2|6700.5|6695.5|6698.4|6693.4|0
1644388200000|2022-02-09 06:30:00|6700.1|6695.1|6702.8|6697.8|6703.3|6698.3|6700.1|6695.1|0
1644388500000|2022-02-09 06:35:00|6702.9|6697.9|6705.4|6700.4|6706.2|6701.2|6702.5|6697.5|0
1644388800000|2022-02-09 06:40:00|6705.3|6700.3|6704.2|6699.2|6705.6|6700.6|6702.8|6697.8|0
1644389100000|2022-02-09 06:45:00|6704.4|6699.4|6699.8|6694.8|6704.4|6699.4|6699.7|6694.7|0
1644389400000|2022-02-09 06:50:00|6700|6695|6701.7|6696.7|6701.7|6696.7|6698.3|6693.3|0
1644389700000|2022-02-09 06:55:00|6701.5|6696.5|6698.4|6693.4|6702.2|6697.2|6698.3|6693.3|0
1644390000000|2022-02-09 07:00:00|6698.3|6693.3|6698.2|6693.2|6704.3|6699.3|6698.2|6693.2|0
1644390300000|2022-02-09 07:05:00|6698.1|6693.1|6698.8|6693.8|6699.4|6694.4|6695.8|6690.8|0
1644390600000|2022-02-09 07:10:00|6698.9|6693.9|6697.2|6692.2|6700.6|6695.6|6695.8|6690.8|0
1644390900000|2022-02-09 07:15:00|6697.3|6692.3|6690.5|6685.5|6697.9|6692.9|6690|6685|0
1644391200000|2022-02-09 07:20:00|6690.4|6685.4|6693.7|6688.7|6694.7|6689.7|6690.4|6685.4|0
1644391500000|2022-02-09 07:25:00|6693.9|6688.9|6689|6684|6696.2|6691.2|6682.8|6677.8|0
1644391800000|2022-02-09 07:30:00|6688.9|6683.9|6691.8|6686.8|6692|6687|6686.7|6681.7|0
1644392100000|2022-02-09 07:35:00|6691.6|6686.6|6686.3|6681.3|6692|6687|6685.1|6680.1|0
1644392400000|2022-02-09 07:40:00|6686.4|6681.4|6688.2|6683.2|6688.5|6683.5|6681|6676|0
1644392700000|2022-02-09 07:45:00|6688.3|6683.3|6688.1|6683.1|6689.8|6684.8|6686|6681|0
1644393000000|2022-02-09 07:50:00|6687.9|6682.9|6690.4|6685.4|6690.4|6685.4|6684.8|6679.8|0
1644393300000|2022-02-09 07:55:00|6690.5|6685.5|6691.5|6686.5|6691.7|6686.7|6688.9|6683.9|0
1644393600000|2022-02-09 08:00:00|6691.8|6686.8|6691.5|6686.5|6695.9|6690.9|6689.9|6684.9|0
1644393900000|2022-02-09 08:05:00|6691.9|6686.9|6690.6|6685.6|6693|6688|6686.8|6681.8|0
1644394200000|2022-02-09 08:10:00|6690.8|6685.8|6696.6|6691.6|6698|6693|6688.7|6683.7|0
1644394500000|2022-02-09 08:15:00|6696.5|6691.5|6698.9|6693.9|6701.5|6696.5|6696.1|6691.1|0
1644394800000|2022-02-09 08:20:00|6699.3|6694.3|6699.5|6694.5|6703.8|6698.8|6698.8|6693.8|0
1644395100000|2022-02-09 08:25:00|6699.4|6694.4|6699|6694|6703.3|6698.3|6694.2|6689.2|0
1644395400000|2022-02-09 08:30:00|6698.8|6693.8|6698.4|6693.4|6699|6694|6691.9|6686.9|0
1644395700000|2022-02-09 08:35:00|6698.3|6693.3|6704.2|6699.2|6704.7|6699.7|6697.7|6692.7|0
1644396000000|2022-02-09 08:40:00|6704.3|6699.3|6711.2|6706.2|6711.6|6706.6|6703.8|6698.8|0
1644396300000|2022-02-09 08:45:00|6711|6706|6724.2|6719.2|6724.9|6719.9|6710.5|6705.5|0
1644396600000|2022-02-09 08:50:00|6724.1|6719.1|6729.6|6724.6|6731.8|6726.8|6722.4|6717.4|0
1644396900000|2022-02-09 08:55:00|6729.7|6724.7|6725.9|6720.9|6730.1|6725.1|6725.7|6720.7|0
1644397200000|2022-02-09 09:00:00|6726|6721|6720.7|6717.7|6733.1|6730.1|6716.4|6713.4|0
1644397500000|2022-02-09 09:05:00|6720.6|6717.6|6723.4|6720.4|6723.6|6720.6|6712.8|6709.8|0
1644397800000|2022-02-09 09:10:00|6723.2|6720.2|6729.6|6726.6|6730.1|6727.1|6723.1|6720.1|0
1644398100000|2022-02-09 09:15:00|6729.9|6726.9|6727.1|6724.1|6730.4|6727.4|6723.1|6720.1|0
1644398400000|2022-02-09 09:20:00|6727.3|6724.3|6723.5|6720.5|6727.6|6724.6|6722.4|6719.4|0
1644398700000|2022-02-09 09:25:00|6723.6|6720.6|6721.9|6718.9|6724.4|6721.4|6721|6718|0
1644399000000|2022-02-09 09:30:00|6721.8|6718.8|6721.8|6718.8|6722.9|6719.9|6720.3|6717.3|0
1644399300000|2022-02-09 09:35:00|6722.2|6719.2|6723.2|6720.2|6724.3|6721.3|6722.2|6719.2|0
1644399600000|2022-02-09 09:40:00|6723.3|6720.3|6726.1|6723.1|6726.6|6723.6|6723.3|6720.3|0
1644399900000|2022-02-09 09:45:00|6726|6723|6724.7|6721.7|6727.6|6724.6|6723.9|6720.9|0
1644400200000|2022-02-09 09:50:00|6724.3|6721.3|6721.8|6718.8|6724.3|6721.3|6721.8|6718.8|0
1644400500000|2022-02-09 09:55:00|6721.9|6718.9|6721.8|6718.8|6722.9|6719.9|6721.1|6718.1|0
1644400800000|2022-02-09 10:00:00|6722|6719|6723.8|6720.8|6723.8|6720.8|6721.1|6718.1|0
1644401100000|2022-02-09 10:05:00|6723.6|6720.6|6727.8|6724.8|6730.6|6727.6|6722.9|6719.9|0
1644401400000|2022-02-09 10:10:00|6727.9|6724.9|6734.4|6731.4|6735.2|6732.2|6727.9|6724.9|0
1644401700000|2022-02-09 10:15:00|6734.8|6731.8|6742.1|6739.1|6743.5|6740.5|6734.2|6731.2|0
1644402000000|2022-02-09 10:20:00|6742.2|6739.2|6738.6|6735.6|6743.1|6740.1|6738.6|6735.6|0
1644402300000|2022-02-09 10:25:00|6737.4|6734.4|6738.5|6735.5|6739.1|6736.1|6735.4|6732.4|0
1644402600000|2022-02-09 10:30:00|6738.4|6735.4|6739.9|6736.9|6741.2|6738.2|6738.1|6735.1|0
1644402900000|2022-02-09 10:35:00|6739.8|6736.8|6739.9|6736.9|6741.4|6738.4|6738.5|6735.5|0
1644403200000|2022-02-09 10:40:00|6739.8|6736.8|6739.2|6736.2|6740.9|6737.9|6738.4|6735.4|0
1644403500000|2022-02-09 10:45:00|6738.8|6735.8|6738.5|6735.5|6738.8|6735.8|6737.2|6734.2|0
1644403800000|2022-02-09 10:50:00|6738|6735|6744.6|6741.6|6745|6742|6737.9|6734.9|0
1644404100000|2022-02-09 10:55:00|6744.7|6741.7|6743.2|6740.2|6745.5|6742.5|6742.6|6739.6|0
1644404400000|2022-02-09 11:00:00|6743.4|6740.4|6738.8|6735.8|6743.4|6740.4|6738.8|6735.8|0
1644404700000|2022-02-09 11:05:00|6738.7|6735.7|6734.8|6731.8|6738.7|6735.7|6733.7|6730.7|0
1644405000000|2022-02-09 11:10:00|6734.6|6731.6|6735.6|6732.6|6738.1|6735.1|6734.6|6731.6|0
1644405300000|2022-02-09 11:15:00|6735.2|6732.2|6739.6|6736.6|6740.4|6737.4|6734.8|6731.8|0
1644405600000|2022-02-09 11:20:00|6739.7|6736.7|6737.6|6734.6|6739.9|6736.9|6736.4|6733.4|0
1644405900000|2022-02-09 11:25:00|6737.4|6734.4|6740.5|6737.5|6740.9|6737.9|6737.4|6734.4|0
1644406200000|2022-02-09 11:30:00|6740.4|6737.4|6740.8|6737.8|6741.1|6738.1|6739.4|6736.4|0
1644406500000|2022-02-09 11:35:00|6740.2|6737.2|6741.3|6738.3|6741.6|6738.6|6740|6737|0
1644406800000|2022-02-09 11:40:00|6741.2|6738.2|6746.8|6743.8|6746.9|6743.9|6740.7|6737.7|0
1644407100000|2022-02-09 11:45:00|6746.9|6743.9|6747|6744|6747.4|6744.4|6744.9|6741.9|0
1644407400000|2022-02-09 11:50:00|6747.1|6744.1|6752.7|6749.7|6752.7|6749.7|6746|6743|0
1644407700000|2022-02-09 11:55:00|6753.5|6750.5|6756.8|6753.8|6757.8|6754.8|6751.2|6748.2|0
1644408000000|2022-02-09 12:00:00|6753.5|6750.5|6758.8|6755.8|6760.2|6757.2|6747.1|6744.1|0
1644408300000|2022-02-09 12:05:00|6758.9|6755.9|6762|6759|6762.3|6759.3|6755.4|6752.4|0
1644408600000|2022-02-09 12:10:00|6762.1|6759.1|6763.8|6760.8|6766.5|6763.5|6762.1|6759.1|0
1644408900000|2022-02-09 12:15:00|6763.5|6760.5|6762|6759|6763.9|6760.9|6759.5|6756.5|0
1644409200000|2022-02-09 12:20:00|6761.6|6758.6|6756.1|6753.1|6762|6759|6755|6752|0
1644409500000|2022-02-09 12:25:00|6755.9|6752.9|6757.5|6754.5|6759.5|6756.5|6754.8|6751.8|0
1644409800000|2022-02-09 12:30:00|6757.6|6754.6|6761.6|6758.6|6761.9|6758.9|6757|6754|0
1644410100000|2022-02-09 12:35:00|6761.7|6758.7|6757.4|6754.4|6761.7|6758.7|6756.3|6753.3|0
1644410400000|2022-02-09 12:40:00|6757.6|6754.6|6762.9|6759.9|6762.9|6759.9|6757.5|6754.5|0
1644410700000|2022-02-09 12:45:00|6762.8|6759.8|6762.7|6759.7|6764.2|6761.2|6762.2|6759.2|0
1644411000000|2022-02-09 12:50:00|6762.6|6759.6|6764.9|6761.9|6765.9|6762.9|6762.3|6759.3|0
1644411300000|2022-02-09 12:55:00|6764.8|6761.8|6764.9|6761.9|6768.4|6765.4|6764.4|6761.4|0
1644411600000|2022-02-09 13:00:00|6765.2|6762.2|6763.3|6760.3|6765.8|6762.8|6761.9|6758.9|0
1644411900000|2022-02-09 13:05:00|6763.4|6760.4|6765.2|6762.2|6765.3|6762.3|6762.6|6759.6|0
1644412200000|2022-02-09 13:10:00|6765.1|6762.1|6771.3|6768.3|6772.6|6769.6|6765.1|6762.1|0
1644412500000|2022-02-09 13:15:00|6771.2|6768.2|6772.7|6769.7|6773.8|6770.8|6770|6767|0
1644412800000|2022-02-09 13:20:00|6772.8|6769.8|6770.7|6767.7|6773.1|6770.1|6769.2|6766.2|0
1644413100000|2022-02-09 13:25:00|6772.3|6769.3|6776.1|6773.1|6776.3|6773.3|6771.4|6768.4|0
1644413400000|2022-02-09 13:30:00|6776|6773|6770.7|6767.7|6776|6773|6769.2|6766.2|0
1644413700000|2022-02-09 13:35:00|6770.6|6767.6|6768.9|6765.9|6771|6768|6768.2|6765.2|0
1644414000000|2022-02-09 13:40:00|6768.8|6765.8|6767.3|6764.3|6770.7|6767.7|6767.1|6764.1|0
1644414300000|2022-02-09 13:45:00|6767.4|6764.4|6766.9|6763.9|6768|6765|6766.1|6763.1|0
1644414600000|2022-02-09 13:50:00|6766.8|6763.8|6768.5|6765.5|6769.2|6766.2|6766.8|6763.8|0
1644414900000|2022-02-09 13:55:00|6768.7|6765.7|6764.8|6761.8|6770.2|6767.2|6764.5|6761.5|0
1644415200000|2022-02-09 14:00:00|6764.9|6761.9|6757.6|6754.6|6765.4|6762.4|6757.3|6754.3|0
1644415500000|2022-02-09 14:05:00|6757.4|6754.4|6764.3|6761.3|6764.3|6761.3|6757.1|6754.1|0
1644415800000|2022-02-09 14:10:00|6764.4|6761.4|6763.2|6760.2|6765.1|6762.1|6763|6760|0
1644416100000|2022-02-09 14:15:00|6763.4|6760.4|6763.6|6760.6|6763.6|6760.6|6761.3|6758.3|0
1644416400000|2022-02-09 14:20:00|6763.5|6760.5|6765.1|6762.1|6766.7|6763.7|6761.4|6758.4|0
1644416700000|2022-02-09 14:25:00|6760.7|6757.7|6752|6749|6762.6|6759.6|6745.5|6742.5|0
1644417000000|2022-02-09 14:30:00|6749.8|6746.8|6737.6|6735.8|6756.2|6754.4|6708.2|6706.4|0
1644417300000|2022-02-09 14:35:00|6737.4|6735.6|6768.9|6767.1|6780.3|6778.5|6720.4|6718.6|0
1644417600000|2022-02-09 14:40:00|6769.2|6767.4|6757.6|6755.8|6771.1|6769.3|6751.1|6749.3|0
1644417900000|2022-02-09 14:45:00|6758|6756.2|6749.7|6747.9|6765|6763.2|6737.9|6736.1|0
1644418200000|2022-02-09 14:50:00|6749.3|6747.5|6748.2|6746.4|6754.7|6752.9|6732.5|6730.7|0
1644418500000|2022-02-09 14:55:00|6748.7|6746.9|6747.8|6746|6754.1|6752.3|6732|6730.2|0
1644418800000|2022-02-09 15:00:00|6746.2|6744.4|6777.4|6775.6|6780.1|6778.3|6745.3|6743.5|0
1644419100000|2022-02-09 15:05:00|6775.5|6773.7|6778.6|6776.8|6789.2|6787.4|6765.8|6764|0
1644419400000|2022-02-09 15:10:00|6779.6|6777.8|6753.6|6751.8|6782.5|6780.7|6749.5|6747.7|0
1644419700000|2022-02-09 15:15:00|6755.2|6753.4|6740.6|6738.8|6758.3|6756.5|6739.3|6737.5|0
1644420000000|2022-02-09 15:20:00|6741.1|6739.3|6762.9|6761.1|6767.9|6766.1|6737.8|6736|0
1644420300000|2022-02-09 15:25:00|6769.5|6767.7|6767.2|6765.4|6773.7|6771.9|6759.6|6757.8|0
1644420600000|2022-02-09 15:30:00|6767.6|6765.8|6778.4|6776.6|6781.6|6779.8|6764.6|6762.8|0
1644420900000|2022-02-09 15:35:00|6777.9|6776.1|6772.9|6771.1|6784.4|6782.6|6772.1|6770.3|0
1644421200000|2022-02-09 15:40:00|6773|6771.2|6766|6764.2|6776.3|6774.5|6764.8|6763|0
1644421500000|2022-02-09 15:45:00|6766.2|6764.4|6766.8|6765|6768|6766.2|6758.6|6756.8|0
1644421800000|2022-02-09 15:50:00|6766.7|6764.9|6763.4|6761.6|6776.1|6774.3|6760.3|6758.5|0
1644422100000|2022-02-09 15:55:00|6763.3|6761.5|6782.5|6780.7|6782.8|6781|6763.2|6761.4|0
1644422400000|2022-02-09 16:00:00|6782.6|6780.8|6794.1|6792.3|6794.1|6792.3|6782|6780.2|0
1644422700000|2022-02-09 16:05:00|6794.2|6792.4|6777.6|6775.8|6794.2|6792.4|6775.1|6773.3|0
1644423000000|2022-02-09 16:10:00|6777.2|6775.4|6773.1|6771.3|6788.1|6786.3|6769.6|6767.8|0
1644423300000|2022-02-09 16:15:00|6772.9|6771.1|6778.7|6776.9|6782.8|6781|6771.1|6769.3|0
1644423600000|2022-02-09 16:20:00|6778.5|6776.7|6784.4|6782.6|6786.7|6784.9|6775.8|6774|0
1644423900000|2022-02-09 16:25:00|6785|6783.2|6784.2|6782.4|6790.1|6788.3|6782.4|6780.6|0
1644424200000|2022-02-09 16:30:00|6784.5|6782.7|6785.4|6783.6|6785.5|6783.7|6772.6|6770.8|0
1644424500000|2022-02-09 16:35:00|6784.4|6782.6|6794.3|6792.5|6795.3|6793.5|6784.4|6782.6|0
1644424800000|2022-02-09 16:40:00|6794.2|6792.4|6782|6780.2|6797.6|6795.8|6779.4|6777.6|0
1644425100000|2022-02-09 16:45:00|6781.7|6779.9|6787.3|6785.5|6790.7|6788.9|6781.3|6779.5|0
1644425400000|2022-02-09 16:50:00|6787.2|6785.4|6771.5|6769.7|6790.7|6788.9|6771.4|6769.6|0
1644425700000|2022-02-09 16:55:00|6771.6|6769.8|6768.6|6766.8|6774.4|6772.6|6767.3|6765.5|0
1644426000000|2022-02-09 17:00:00|6768.2|6766.4|6769.3|6767.5|6773.7|6771.9|6760|6758.2|0
1644426300000|2022-02-09 17:05:00|6770.2|6768.4|6755.9|6754.1|6770.2|6768.4|6750.4|6748.6|0
1644426600000|2022-02-09 17:10:00|6756|6754.2|6763.7|6761.9|6765.4|6763.6|6753.4|6751.6|0
1644426900000|2022-02-09 17:15:00|6764.1|6762.3|6770.5|6768.7|6770.8|6769|6762.2|6760.4|0
1644427200000|2022-02-09 17:20:00|6770.4|6768.6|6771.1|6769.3|6775.2|6773.4|6767|6765.2|0
1644427500000|2022-02-09 17:25:00|6771.6|6769.8|6780|6778.2|6780.5|6778.7|6771.4|6769.6|0
1644427800000|2022-02-09 17:30:00|6777.2|6775.4|6776.7|6774.9|6783.2|6781.4|6769.7|6767.9|0
1644428100000|2022-02-09 17:35:00|6776.9|6775.1|6792.8|6791|6793.4|6791.6|6775.5|6773.7|0
1644428400000|2022-02-09 17:40:00|6793.6|6791.8|6798|6796.2|6801.8|6800|6790.1|6788.3|0
1644428700000|2022-02-09 17:45:00|6798.6|6796.8|6797.9|6796.1|6799.7|6797.9|6793|6791.2|0
1644429000000|2022-02-09 17:50:00|6797.8|6796|6798.6|6796.8|6798.7|6796.9|6792.7|6790.9|0
1644429300000|2022-02-09 17:55:00|6799.9|6798.1|6803.6|6801.8|6805.5|6803.7|6796.4|6794.6|0
1644429600000|2022-02-09 18:00:00|6803.5|6801.7|6798.3|6796.5|6804.9|6803.1|6796.2|6794.4|0
1644429900000|2022-02-09 18:05:00|6798.4|6796.6|6800.9|6799.1|6803.9|6802.1|6796.3|6794.5|0
1644430200000|2022-02-09 18:10:00|6801|6799.2|6792|6790.2|6804.6|6802.8|6791.6|6789.8|0
1644430500000|2022-02-09 18:15:00|6792.3|6790.5|6796.6|6794.8|6800.2|6798.4|6791.5|6789.7|0
1644430800000|2022-02-09 18:20:00|6796.5|6794.7|6799.3|6797.5|6804.3|6802.5|6795.3|6793.5|0
1644431100000|2022-02-09 18:25:00|6800.1|6798.3|6796.5|6794.7|6804.2|6802.4|6794.6|6792.8|0
1644431400000|2022-02-09 18:30:00|6797|6795.2|6800.6|6798.8|6802.1|6800.3|6795.4|6793.6|0
1644431700000|2022-02-09 18:35:00|6800.7|6798.9|6787.5|6785.7|6800.7|6798.9|6786.5|6784.7|0
1644432000000|2022-02-09 18:40:00|6787.3|6785.5|6795.6|6793.8|6796.3|6794.5|6786.4|6784.6|0
1644432300000|2022-02-09 18:45:00|6795.5|6793.7|6792.3|6790.5|6798.1|6796.3|6790.4|6788.6|0
1644432600000|2022-02-09 18:50:00|6792.5|6790.7|6796.9|6795.1|6797.5|6795.7|6789.6|6787.8|0
1644432900000|2022-02-09 18:55:00|6796.7|6794.9|6802.2|6800.4|6802.3|6800.5|6792.9|6791.1|0
1644433200000|2022-02-09 19:00:00|6802.4|6800.6|6807.5|6805.7|6811.2|6809.4|6802.3|6800.5|0
1644433500000|2022-02-09 19:05:00|6808|6806.2|6814.6|6812.8|6814.6|6812.8|6806.5|6804.7|0
1644433800000|2022-02-09 19:10:00|6814.7|6812.9|6812.9|6811.1|6815.2|6813.4|6810.5|6808.7|0
1644434100000|2022-02-09 19:15:00|6812.7|6810.9|6809.1|6807.3|6813.4|6811.6|6808.8|6807|0
1644434400000|2022-02-09 19:20:00|6809|6807.2|6811|6809.2|6812.3|6810.5|6808.5|6806.7|0
1644434700000|2022-02-09 19:25:00|6811.8|6810|6814.1|6812.3|6816.1|6814.3|6810.7|6808.9|0
1644435000000|2022-02-09 19:30:00|6814.2|6812.4|6806|6804.2|6814.4|6812.6|6805.7|6803.9|0
1644435300000|2022-02-09 19:35:00|6806.2|6804.4|6813|6811.2|6813.4|6811.6|6805.7|6803.9|0
1644435600000|2022-02-09 19:40:00|6812.3|6810.5|6817.9|6816.1|6818.8|6817|6810.8|6809|0
1644435900000|2022-02-09 19:45:00|6818|6816.2|6813.8|6812|6820.5|6818.7|6812.6|6810.8|0
1644436200000|2022-02-09 19:50:00|6813.6|6811.8|6815.7|6813.9|6818.3|6816.5|6812.5|6810.7|0
1644436500000|2022-02-09 19:55:00|6815.8|6814|6804.3|6802.5|6815.8|6814|6803.6|6801.8|0
1644436800000|2022-02-09 20:00:00|6804.2|6802.4|6806.4|6804.6|6807.3|6805.5|6798.1|6796.3|0
1644437100000|2022-02-09 20:05:00|6806.1|6804.3|6794.2|6792.4|6806.1|6804.3|6794.2|6792.4|0
1644437400000|2022-02-09 20:10:00|6796.4|6794.6|6789.2|6787.4|6804|6802.2|6789.2|6787.4|0
1644437700000|2022-02-09 20:15:00|6789.1|6787.3|6793.8|6792|6794.1|6792.3|6782|6780.2|0
1644438000000|2022-02-09 20:20:00|6794.2|6792.4|6802.4|6800.6|6803.9|6802.1|6791.5|6789.7|0
1644438300000|2022-02-09 20:25:00|6802.5|6800.7|6813.8|6812|6814.1|6812.3|6792|6790.2|0
1644438600000|2022-02-09 20:30:00|6813.5|6811.7|6826.2|6824.4|6826.8|6825|6811.7|6809.9|0
1644438900000|2022-02-09 20:35:00|6826.3|6824.5|6822.7|6820.9|6828.4|6826.6|6821.7|6819.9|0
1644439200000|2022-02-09 20:40:00|6822.6|6820.8|6816|6814.2|6822.6|6820.8|6805|6803.2|0
1644439500000|2022-02-09 20:45:00|6816.4|6814.6|6825.3|6823.5|6827|6825.2|6813.9|6812.1|0
1644439800000|2022-02-09 20:50:00|6825.2|6823.4|6829.5|6827.7|6834|6832.2|6821.2|6819.4|0
1644440100000|2022-02-09 20:55:00|6828.3|6826.5|6833.8|6832|6833.8|6832|6822.5|6820.7|0
1644440400000|2022-02-09 21:00:00|6834.4|6831.4|6833|6830|6835.6|6832.6|6823.9|6820.9|0
1644440700000|2022-02-09 21:05:00|6831.9|6828.9|6840.6|6837.6|6841.9|6838.9|6831.5|6828.5|0
1644441000000|2022-02-09 21:10:00|6840.5|6837.5|6842.4|6839.4|6842.9|6839.9|6839.7|6836.7|0
1644441300000|2022-02-09 21:15:00|6842.5|6839.5|6845.1|6842.1|6845.2|6842.2|6841.9|6838.9|0
1644441600000|2022-02-09 21:20:00|6846|6843|6853|6850|6853.1|6850.1|6845.9|6842.9|0
1644441900000|2022-02-09 21:25:00|6853.1|6850.1|6853|6850|6853.5|6850.5|6851.3|6848.3|0
1644442200000|2022-02-09 21:30:00|6853.1|6850.1|6850.8|6847.8|6853.1|6850.1|6850|6847|0
1644442500000|2022-02-09 21:35:00|6850.7|6847.7|6850.5|6847.5|6851|6848|6849.5|6846.5|0
1644442800000|2022-02-09 21:40:00|6850.6|6847.6|6848.5|6845.5|6850.8|6847.8|6848.5|6845.5|0
1644443100000|2022-02-09 21:45:00|6848.4|6845.4|6846.7|6843.7|6848.7|6845.7|6846.7|6843.7|0
1644443400000|2022-02-09 21:50:00|6847|6844|6847.9|6844.9|6848.2|6845.2|6846.5|6843.5|0
1644443700000|2022-02-09 21:55:00|6848|6845|6846.7|6843.7|6848.6|6845.6|6846.5|6843.5|0
1644444000000|2022-02-09 22:00:00|6846.8|6843.8|6847.4|6844.4|6847.6|6844.6|6846.2|6843.2|0
1644444300000|2022-02-09 22:05:00|6847.5|6844.5|6846.9|6843.9|6847.5|6844.5|6846.4|6843.4|0
1644444600000|2022-02-09 22:10:00|6846.7|6843.7|6846.5|6843.5|6847|6844|6845.8|6842.8|0
1644444900000|2022-02-09 22:15:00|6846.6|6843.6|6846.5|6843.5|6847|6844|6846.2|6843.2|0
1644445200000|2022-02-09 22:20:00|6846.4|6843.4|6846.5|6843.5|6846.7|6843.7|6846|6843|0
1644445500000|2022-02-09 22:25:00|6846.8|6843.8|6847.2|6844.2|6847.6|6844.6|6846.8|6843.8|0
1644445800000|2022-02-09 22:30:00|6847.3|6844.3|6847.4|6844.4|6847.4|6844.4|6846.8|6843.8|0
1644446100000|2022-02-09 22:35:00|6847.6|6844.6|6848.1|6845.1|6848.7|6845.7|6847.2|6844.2|0
1644446400000|2022-02-09 22:40:00|6847.9|6844.9|6847.9|6844.9|6848.4|6845.4|6847.4|6844.4|0
1644446700000|2022-02-09 22:45:00|6847.5|6844.5|6847|6844|6847.7|6844.7|6846.6|6843.6|0
1644447000000|2022-02-09 22:50:00|6846.7|6843.7|6846.7|6843.7|6847.6|6844.6|6846.6|6843.6|0
1644447300000|2022-02-09 22:55:00|6846.6|6843.6|6847|6844|6847|6844|6846.2|6843.2|0
1644447600000|2022-02-09 23:00:00|6846.8|6843.8|6846.4|6843.4|6847|6844|6845.2|6842.2|0
1644447900000|2022-02-09 23:05:00|6846.3|6843.3|6844.5|6841.5|6846.4|6843.4|6843.9|6840.9|0
1644448200000|2022-02-09 23:10:00|6844.4|6841.4|6844|6841|6844.5|6841.5|6843.6|6840.6|0
1644448500000|2022-02-09 23:15:00|6843.9|6840.9|6844.4|6841.4|6844.7|6841.7|6843.8|6840.8|0
1644448800000|2022-02-09 23:20:00|6844.3|6841.3|6843.5|6840.5|6844.3|6841.3|6843.4|6840.4|0
1644449100000|2022-02-09 23:25:00|6843.2|6840.2|6842.4|6839.4|6843.8|6840.8|6842.3|6839.3|0
1644449400000|2022-02-09 23:30:00|6842.6|6839.6|6841|6838|6842.6|6839.6|6840.5|6837.5|0
1644449700000|2022-02-09 23:35:00|6840.9|6837.9|6840.8|6837.8|6841.3|6838.3|6840|6837|0
1644450000000|2022-02-09 23:40:00|6840.9|6837.9|6839.3|6836.3|6841.1|6838.1|6839|6836|0
1644450300000|2022-02-09 23:45:00|6839.5|6836.5|6839.1|6836.1|6839.5|6836.5|6838.8|6835.8|0
1644450600000|2022-02-09 23:50:00|6839|6836|6836.3|6833.3|6839|6836|6836.2|6833.2|0
1644450900000|2022-02-09 23:55:00|6836.1|6833.1|6837.8|6834.8|6837.9|6834.9|6835.7|6832.7|0
1644451200000|2022-02-10 00:00:00|6838.3|6835.3|6838.9|6835.9|6839|6836|6837.6|6834.6|0
1644451500000|2022-02-10 00:05:00|6839|6836|6836.5|6833.5|6839.7|6836.7|6836.5|6833.5|0
1644451800000|2022-02-10 00:10:00|6836.6|6833.6|6832.4|6829.4|6836.7|6833.7|6832.4|6829.4|0
1644452100000|2022-02-10 00:15:00|6832.5|6829.5|6831.1|6828.1|6832.6|6829.6|6831.1|6828.1|0
1644452400000|2022-02-10 00:20:00|6831.3|6828.3|6831.7|6828.7|6831.9|6828.9|6830.8|6827.8|0
1644452700000|2022-02-10 00:25:00|6831.8|6828.8|6831.9|6828.9|6832.1|6829.1|6831.2|6828.2|0
1644453000000|2022-02-10 00:30:00|6831.6|6828.6|6831.1|6828.1|6832.1|6829.1|6831.1|6828.1|0
1644453300000|2022-02-10 00:35:00|6831.2|6828.2|6830.9|6827.9|6831.5|6828.5|6830|6827|0
1644453600000|2022-02-10 00:40:00|6831|6828|6830.5|6827.5|6831|6828|6829.8|6826.8|0
1644453900000|2022-02-10 00:45:00|6830.6|6827.6|6829.2|6826.2|6832.3|6829.3|6829.1|6826.1|0
1644454200000|2022-02-10 00:50:00|6829.1|6826.1|6826.3|6823.3|6829.8|6826.8|6826.3|6823.3|0
1644454500000|2022-02-10 00:55:00|6826.4|6823.4|6829.9|6824.9|6830.3|6827.3|6826|6823|0
1644454800000|2022-02-10 01:00:00|6830.2|6825.2|6829.4|6824.4|6830.6|6825.6|6827.7|6822.7|0
1644455100000|2022-02-10 01:05:00|6829.5|6824.5|6829.4|6824.4|6830.2|6825.2|6827.8|6822.8|0
1644455400000|2022-02-10 01:10:00|6829.3|6824.3|6829.2|6824.2|6829.4|6824.4|6826.7|6821.7|0
1644455700000|2022-02-10 01:15:00|6829.1|6824.1|6826.9|6821.9|6830.2|6825.2|6825.7|6820.7|0
1644456000000|2022-02-10 01:20:00|6827|6822|6827.3|6822.3|6828.7|6823.7|6826|6821|0
1644456300000|2022-02-10 01:25:00|6827.4|6822.4|6826.2|6821.2|6828.1|6823.1|6825.9|6820.9|0
1644456600000|2022-02-10 01:30:00|6826.1|6821.1|6822.1|6817.1|6826.3|6821.3|6818.8|6813.8|0
1644456900000|2022-02-10 01:35:00|6822.2|6817.2|6821.5|6816.5|6823.1|6818.1|6818.9|6813.9|0
1644457200000|2022-02-10 01:40:00|6821.6|6816.6|6808.4|6803.4|6823.7|6818.7|6807.4|6802.4|0
1644457500000|2022-02-10 01:45:00|6808.3|6803.3|6810.8|6805.8|6811.1|6806.1|6807.2|6802.2|0
1644457800000|2022-02-10 01:50:00|6811|6806|6808.6|6803.6|6811.7|6806.7|6808.3|6803.3|0
1644458100000|2022-02-10 01:55:00|6808.3|6803.3|6810.1|6805.1|6810.3|6805.3|6806.9|6801.9|0
1644458400000|2022-02-10 02:00:00|6810.2|6805.2|6806.6|6801.6|6810.5|6805.5|6805.7|6800.7|0
1644458700000|2022-02-10 02:05:00|6806.7|6801.7|6805.6|6800.6|6808|6803|6805.6|6800.6|0
1644459000000|2022-02-10 02:10:00|6805.7|6800.7|6806.8|6801.8|6807.9|6802.9|6805.7|6800.7|0
1644459300000|2022-02-10 02:15:00|6806.9|6801.9|6806.5|6801.5|6808.5|6803.5|6805.9|6800.9|0
1644459600000|2022-02-10 02:20:00|6806.7|6801.7|6803.7|6798.7|6806.7|6801.7|6802.1|6797.1|0
1644459900000|2022-02-10 02:25:00|6803.6|6798.6|6802.7|6797.7|6803.8|6798.8|6800|6795|0
1644460200000|2022-02-10 02:30:00|6802.8|6797.8|6802.1|6797.1|6803.2|6798.2|6801.9|6796.9|0
1644460500000|2022-02-10 02:35:00|6802.2|6797.2|6808.1|6803.1|6808.7|6803.7|6801.9|6796.9|0
1644460800000|2022-02-10 02:40:00|6808|6803|6806.3|6801.3|6808.7|6803.7|6805.4|6800.4|0
1644461100000|2022-02-10 02:45:00|6806.1|6801.1|6806.1|6801.1|6807.2|6802.2|6805.6|6800.6|0
1644461400000|2022-02-10 02:50:00|6806|6801|6804.7|6799.7|6806.4|6801.4|6804.2|6799.2|0
1644461700000|2022-02-10 02:55:00|6804.5|6799.5|6803.2|6798.2|6804.9|6799.9|6803|6798|0
1644462000000|2022-02-10 03:00:00|6803.3|6798.3|6801.2|6796.2|6803.3|6798.3|6799.7|6794.7|0
1644462300000|2022-02-10 03:05:00|6801.3|6796.3|6798.5|6793.5|6802.5|6797.5|6798.4|6793.4|0
1644462600000|2022-02-10 03:10:00|6798.4|6793.4|6797.7|6792.7|6798.7|6793.7|6794.9|6789.9|0
1644462900000|2022-02-10 03:15:00|6797.8|6792.8|6798.9|6793.9|6799.7|6794.7|6796.9|6791.9|0
1644463200000|2022-02-10 03:20:00|6799|6794|6801.2|6796.2|6801.5|6796.5|6798.9|6793.9|0
1644463500000|2022-02-10 03:25:00|6801.1|6796.1|6800.4|6795.4|6801.7|6796.7|6800|6795|0
1644463800000|2022-02-10 03:30:00|6800.5|6795.5|6803.9|6798.9|6804.1|6799.1|6799|6794|0
1644464100000|2022-02-10 03:35:00|6804|6799|6805.6|6800.6|6806.2|6801.2|6803.1|6798.1|0
1644464400000|2022-02-10 03:40:00|6805.5|6800.5|6803.9|6798.9|6806.2|6801.2|6803.9|6798.9|0
1644464700000|2022-02-10 03:45:00|6804|6799|6805.1|6800.1|6806.2|6801.2|6804|6799|0
1644465000000|2022-02-10 03:50:00|6805|6800|6804.6|6799.6|6805.1|6800.1|6802.9|6797.9|0
1644465300000|2022-02-10 03:55:00|6804.7|6799.7|6803.4|6798.4|6806.2|6801.2|6803.2|6798.2|0
1644465600000|2022-02-10 04:00:00|6803.5|6798.5|6803.8|6798.8|6805.4|6800.4|6802.5|6797.5|0
1644465900000|2022-02-10 04:05:00|6804|6799|6798|6793|6804.4|6799.4|6797.3|6792.3|0
1644466200000|2022-02-10 04:10:00|6798.2|6793.2|6799.9|6794.9|6800.7|6795.7|6798|6793|0
1644466500000|2022-02-10 04:15:00|6800|6795|6801.8|6796.8|6802.1|6797.1|6799.1|6794.1|0
1644466800000|2022-02-10 04:20:00|6801.9|6796.9|6801.8|6796.8|6803.2|6798.2|6800.7|6795.7|0
1644467100000|2022-02-10 04:25:00|6801.9|6796.9|6802.5|6797.5|6802.8|6797.8|6801.3|6796.3|0
1644467400000|2022-02-10 04:30:00|6802.6|6797.6|6801.7|6796.7|6802.8|6797.8|6800.6|6795.6|0
1644467700000|2022-02-10 04:35:00|6801.4|6796.4|6801.2|6796.2|6802|6797|6800.3|6795.3|0
1644468000000|2022-02-10 04:40:00|6801.3|6796.3|6800.6|6795.6|6801.6|6796.6|6799.3|6794.3|0
1644468300000|2022-02-10 04:45:00|6800.5|6795.5|6798.7|6793.7|6800.6|6795.6|6798.4|6793.4|0
1644468600000|2022-02-10 04:50:00|6798.6|6793.6|6800.3|6795.3|6800.4|6795.4|6798.5|6793.5|0
1644468900000|2022-02-10 04:55:00|6800.4|6795.4|6800.1|6795.1|6801.9|6796.9|6800|6795|0
1644469200000|2022-02-10 05:00:00|6800.2|6795.2|6801|6796|6801.9|6796.9|6799.4|6794.4|0
1644469500000|2022-02-10 05:05:00|6801.1|6796.1|6799.7|6794.7|6801.3|6796.3|6799.5|6794.5|0
1644469800000|2022-02-10 05:10:00|6799.6|6794.6|6799.7|6794.7|6800.4|6795.4|6799.2|6794.2|0
1644470100000|2022-02-10 05:15:00|6799.6|6794.6|6800|6795|6800.2|6795.2|6798.5|6793.5|0
1644470400000|2022-02-10 05:20:00|6800.1|6795.1|6800.8|6795.8|6801|6796|6799.5|6794.5|0
1644470700000|2022-02-10 05:25:00|6800.7|6795.7|6799.1|6794.1|6801|6796|6798.9|6793.9|0
1644471000000|2022-02-10 05:30:00|6799.2|6794.2|6797.4|6792.4|6800.4|6795.4|6797|6792|0
1644471300000|2022-02-10 05:35:00|6797.5|6792.5|6795.4|6790.4|6797.7|6792.7|6795.2|6790.2|0
1644471600000|2022-02-10 05:40:00|6795.3|6790.3|6796.4|6791.4|6797|6792|6792.7|6787.7|0
1644471900000|2022-02-10 05:45:00|6796.3|6791.3|6797.4|6792.4|6797.5|6792.5|6795.8|6790.8|0
1644472200000|2022-02-10 05:50:00|6797.5|6792.5|6795.5|6790.5|6797.6|6792.6|6795.2|6790.2|0
1644472500000|2022-02-10 05:55:00|6795.6|6790.6|6806.9|6801.9|6806.9|6801.9|6795.6|6790.6|0
1644472800000|2022-02-10 06:00:00|6807|6802|6808.7|6803.7|6810.3|6805.3|6805.8|6800.8|0
1644473100000|2022-02-10 06:05:00|6808.6|6803.6|6804.3|6799.3|6808.9|6803.9|6804.1|6799.1|0
1644473400000|2022-02-10 06:10:00|6804.1|6799.1|6809|6804|6809.1|6804.1|6804.1|6799.1|0
1644473700000|2022-02-10 06:15:00|6809.1|6804.1|6807.9|6802.9|6809.2|6804.2|6807.4|6802.4|0
1644474000000|2022-02-10 06:20:00|6808.1|6803.1|6811.9|6806.9|6812|6807|6807.8|6802.8|0
1644474300000|2022-02-10 06:25:00|6812|6807|6809.8|6804.8|6812.8|6807.8|6809.4|6804.4|0
1644474600000|2022-02-10 06:30:00|6809.9|6804.9|6810.6|6805.6|6811.7|6806.7|6809.6|6804.6|0
1644474900000|2022-02-10 06:35:00|6810.4|6805.4|6815.8|6810.8|6815.8|6810.8|6810.4|6805.4|0
1644475200000|2022-02-10 06:40:00|6815.7|6810.7|6815.5|6810.5|6817.1|6812.1|6814.1|6809.1|0
1644475500000|2022-02-10 06:45:00|6815.6|6810.6|6812.9|6807.9|6815.6|6810.6|6812.1|6807.1|0
1644475800000|2022-02-10 06:50:00|6812.8|6807.8|6809.7|6804.7|6814.2|6809.2|6809.2|6804.2|0
1644476100000|2022-02-10 06:55:00|6809.8|6804.8|6812.9|6807.9|6813.1|6808.1|6808.8|6803.8|0
1644476400000|2022-02-10 07:00:00|6812.8|6807.8|6809.9|6804.9|6812.8|6807.8|6808.2|6803.2|0
1644476700000|2022-02-10 07:05:00|6809.8|6804.8|6809.8|6804.8|6809.9|6804.9|6807.6|6802.6|0
1644477000000|2022-02-10 07:10:00|6809.9|6804.9|6811|6806|6811.8|6806.8|6809.3|6804.3|0
1644477300000|2022-02-10 07:15:00|6811.2|6806.2|6809.2|6804.2|6812.2|6807.2|6808.5|6803.5|0
1644477600000|2022-02-10 07:20:00|6809.3|6804.3|6810.1|6805.1|6810.4|6805.4|6808.7|6803.7|0
1644477900000|2022-02-10 07:25:00|6810.2|6805.2|6811.8|6806.8|6812|6807|6810|6805|0
1644478200000|2022-02-10 07:30:00|6811.7|6806.7|6812.4|6807.4|6813.9|6808.9|6810.5|6805.5|0
1644478500000|2022-02-10 07:35:00|6812|6807|6811.7|6806.7|6813.1|6808.1|6810|6805|0
1644478800000|2022-02-10 07:40:00|6811.8|6806.8|6811.1|6806.1|6811.9|6806.9|6809.4|6804.4|0
1644479100000|2022-02-10 07:45:00|6811.6|6806.6|6812.7|6807.7|6813.7|6808.7|6810.7|6805.7|0
1644479400000|2022-02-10 07:50:00|6812.8|6807.8|6815|6810|6816.7|6811.7|6812.5|6807.5|0
1644479700000|2022-02-10 07:55:00|6815.1|6810.1|6818.6|6813.6|6819.9|6814.9|6814.5|6809.5|0
1644480000000|2022-02-10 08:00:00|6818.9|6813.9|6817.6|6812.6|6822.8|6817.8|6815.1|6810.1|0
1644480300000|2022-02-10 08:05:00|6817.7|6812.7|6814.7|6809.7|6818.4|6813.4|6813.8|6808.8|0
1644480600000|2022-02-10 08:10:00|6814.6|6809.6|6824.8|6819.8|6825.1|6820.1|6814.3|6809.3|0
1644480900000|2022-02-10 08:15:00|6824.7|6819.7|6810.1|6805.1|6824.8|6819.8|6809.7|6804.7|0
1644481200000|2022-02-10 08:20:00|6809.9|6804.9|6810.1|6805.1|6812.2|6807.2|6803.7|6798.7|0
1644481500000|2022-02-10 08:25:00|6809.7|6804.7|6804.5|6799.5|6811|6806|6803.4|6798.4|0
1644481800000|2022-02-10 08:30:00|6804.3|6799.3|6803.3|6798.3|6807.5|6802.5|6802.7|6797.7|0
1644482100000|2022-02-10 08:35:00|6803.2|6798.2|6806.5|6801.5|6806.9|6801.9|6801.6|6796.6|0
1644482400000|2022-02-10 08:40:00|6806.1|6801.1|6794.7|6789.7|6807.5|6802.5|6794.6|6789.6|0
1644482700000|2022-02-10 08:45:00|6794.9|6789.9|6799.6|6794.6|6800.7|6795.7|6793.1|6788.1|0
1644483000000|2022-02-10 08:50:00|6799.5|6794.5|6800.4|6795.4|6800.8|6795.8|6796.9|6791.9|0
1644483300000|2022-02-10 08:55:00|6800.6|6795.6|6797.8|6792.8|6802.7|6797.7|6796.2|6791.2|0
1644483600000|2022-02-10 09:00:00|6797.7|6792.7|6789.6|6786.6|6802|6797|6776.4|6773.4|0
1644483900000|2022-02-10 09:05:00|6790.2|6787.2|6790.5|6787.5|6793.7|6790.7|6789.7|6786.7|0
1644484200000|2022-02-10 09:10:00|6791.2|6788.2|6792|6789|6792.3|6789.3|6787.5|6784.5|0
1644484500000|2022-02-10 09:15:00|6791.4|6788.4|6790.3|6787.3|6792.9|6789.9|6789.6|6786.6|0
1644484800000|2022-02-10 09:20:00|6791.8|6788.8|6792.3|6789.3|6792.3|6789.3|6789.4|6786.4|0
1644485100000|2022-02-10 09:25:00|6792.2|6789.2|6791.7|6788.7|6793|6790|6791.2|6788.2|0
1644485400000|2022-02-10 09:30:00|6792|6789|6791.3|6788.3|6792.2|6789.2|6790.6|6787.6|0
1644485700000|2022-02-10 09:35:00|6791.4|6788.4|6792.6|6789.6|6794|6791|6791.2|6788.2|0
1644486000000|2022-02-10 09:40:00|6792.5|6789.5|6793.1|6790.1|6793.1|6790.1|6791.3|6788.3|0
1644486300000|2022-02-10 09:45:00|6793.5|6790.5|6792.1|6789.1|6794.4|6791.4|6791.4|6788.4|0
1644486600000|2022-02-10 09:50:00|6792|6789|6793|6790|6793.6|6790.6|6791.9|6788.9|0
1644486900000|2022-02-10 09:55:00|6793.1|6790.1|6795.7|6792.7|6797.5|6794.5|6793.1|6790.1|0
1644487200000|2022-02-10 10:00:00|6795.8|6792.8|6796.3|6793.3|6797|6794|6795|6792|0
1644487500000|2022-02-10 10:05:00|6796.4|6793.4|6796.3|6793.3|6796.7|6793.7|6795.2|6792.2|0
1644487800000|2022-02-10 10:10:00|6795.5|6792.5|6795.8|6792.8|6797.2|6794.2|6795|6792|0
1644488100000|2022-02-10 10:15:00|6795.6|6792.6|6796.6|6793.6|6796.6|6793.6|6794.4|6791.4|0
1644488400000|2022-02-10 10:20:00|6796.5|6793.5|6798.5|6795.5|6798.5|6795.5|6796.2|6793.2|0
1644488700000|2022-02-10 10:25:00|6798.4|6795.4|6795.1|6792.1|6799.3|6796.3|6794.9|6791.9|0
1644489000000|2022-02-10 10:30:00|6795.3|6792.3|6796.8|6793.8|6798.1|6795.1|6795.2|6792.2|0
1644489300000|2022-02-10 10:35:00|6796.7|6793.7|6799.2|6796.2|6799.4|6796.4|6795.9|6792.9|0
1644489600000|2022-02-10 10:40:00|6799|6796|6798.5|6795.5|6799.5|6796.5|6798|6795|0
1644489900000|2022-02-10 10:45:00|6798.2|6795.2|6798.9|6795.9|6799.7|6796.7|6797.6|6794.6|0
1644490200000|2022-02-10 10:50:00|6798.8|6795.8|6798.8|6795.8|6799.7|6796.7|6798.6|6795.6|0
1644490500000|2022-02-10 10:55:00|6798.6|6795.6|6798.9|6795.9|6799.4|6796.4|6798.5|6795.5|0
1644490800000|2022-02-10 11:00:00|6799.1|6796.1|6799.9|6796.9|6802|6799|6798.8|6795.8|0
1644491100000|2022-02-10 11:05:00|6799.8|6796.8|6796.8|6793.8|6800.4|6797.4|6796.4|6793.4|0
1644491400000|2022-02-10 11:10:00|6796.7|6793.7|6799.8|6796.8|6801.6|6798.6|6796.7|6793.7|0
1644491700000|2022-02-10 11:15:00|6799.9|6796.9|6799.8|6796.8|6800.4|6797.4|6799.1|6796.1|0
1644492000000|2022-02-10 11:20:00|6799.7|6796.7|6799.4|6796.4|6801.8|6798.8|6799.3|6796.3|0
1644492300000|2022-02-10 11:25:00|6799.3|6796.3|6801.7|6798.7|6801.7|6798.7|6799.3|6796.3|0
1644492600000|2022-02-10 11:30:00|6801.8|6798.8|6801.5|6798.5|6802.6|6799.6|6800.8|6797.8|0
1644492900000|2022-02-10 11:35:00|6801.6|6798.6|6802.7|6799.7|6803.5|6800.5|6800.9|6797.9|0
1644493200000|2022-02-10 11:40:00|6802.8|6799.8|6802.6|6799.6|6803.3|6800.3|6801.9|6798.9|0
1644493500000|2022-02-10 11:45:00|6802.7|6799.7|6800.4|6797.4|6802.9|6799.9|6800.1|6797.1|0
1644493800000|2022-02-10 11:50:00|6800.6|6797.6|6798.2|6795.2|6801.8|6798.8|6797.4|6794.4|0
1644494100000|2022-02-10 11:55:00|6797.8|6794.8|6797.8|6794.8|6797.9|6794.9|6795.8|6792.8|0
1644494400000|2022-02-10 12:00:00|6798.4|6795.4|6808.1|6805.1|6808.3|6805.3|6798.4|6795.4|0
1644494700000|2022-02-10 12:05:00|6808.2|6805.2|6811.7|6808.7|6813.5|6810.5|6805.7|6802.7|0
1644495000000|2022-02-10 12:10:00|6811.6|6808.6|6817.9|6814.9|6817.9|6814.9|6809.2|6806.2|0
1644495300000|2022-02-10 12:15:00|6817.7|6814.7|6814.4|6811.4|6817.7|6814.7|6814.1|6811.1|0
1644495600000|2022-02-10 12:20:00|6814.5|6811.5|6813.3|6810.3|6817|6814|6813|6810|0
1644495900000|2022-02-10 12:25:00|6813.5|6810.5|6811|6808|6816|6813|6810.3|6807.3|0
1644496200000|2022-02-10 12:30:00|6810.9|6807.9|6811.1|6808.1|6812.1|6809.1|6810.2|6807.2|0
1644496500000|2022-02-10 12:35:00|6810.9|6807.9|6812.3|6809.3|6813.2|6810.2|6810.3|6807.3|0
1644496800000|2022-02-10 12:40:00|6812.2|6809.2|6811.9|6808.9|6812.9|6809.9|6811.2|6808.2|0
1644497100000|2022-02-10 12:45:00|6811.6|6808.6|6811.5|6808.5|6813|6810|6811.4|6808.4|0
1644497400000|2022-02-10 12:50:00|6811.4|6808.4|6813.5|6810.5|6813.6|6810.6|6811.2|6808.2|0
1644497700000|2022-02-10 12:55:00|6813.3|6810.3|6811.4|6808.4|6815.4|6812.4|6810.6|6807.6|0
1644498000000|2022-02-10 13:00:00|6810.9|6807.9|6813|6810|6813|6810|6809.3|6806.3|0
1644498300000|2022-02-10 13:05:00|6813.4|6810.4|6820.8|6817.8|6820.8|6817.8|6813.4|6810.4|0
1644498600000|2022-02-10 13:10:00|6821.2|6818.2|6816.9|6813.9|6821.7|6818.7|6816.9|6813.9|0
1644498900000|2022-02-10 13:15:00|6817.1|6814.1|6817.2|6814.2|6817.5|6814.5|6815.7|6812.7|0
1644499200000|2022-02-10 13:20:00|6817.1|6814.1|6815.5|6812.5|6817.3|6814.3|6814.4|6811.4|0
1644499500000|2022-02-10 13:25:00|6815.2|6812.2|6813.6|6810.6|6815.4|6812.4|6812.5|6809.5|0
1644499800000|2022-02-10 13:30:00|6813.2|6810.2|6722.5|6719.5|6813.2|6810.2|6720.7|6717.7|0
1644500100000|2022-02-10 13:35:00|6722.3|6719.3|6736.7|6733.7|6736.7|6733.7|6716.5|6713.5|0
1644500400000|2022-02-10 13:40:00|6736.8|6733.8|6727.8|6724.8|6738.5|6735.5|6726.5|6723.5|0
1644500700000|2022-02-10 13:45:00|6727.6|6724.6|6703.3|6700.3|6727.9|6724.9|6703.2|6700.2|0
1644501000000|2022-02-10 13:50:00|6703.1|6700.1|6710.1|6707.1|6711.9|6708.9|6702.4|6699.4|0
1644501300000|2022-02-10 13:55:00|6709.9|6706.9|6712.7|6709.7|6722.4|6719.4|6708.8|6705.8|0
1644501600000|2022-02-10 14:00:00|6712.5|6709.5|6685.2|6682.2|6712.5|6709.5|6684.2|6681.2|0
1644501900000|2022-02-10 14:05:00|6685.4|6682.4|6689|6686|6695|6692|6685.4|6682.4|0
1644502200000|2022-02-10 14:10:00|6689.4|6686.4|6691.8|6688.8|6695.3|6692.3|6684.8|6681.8|0
1644502500000|2022-02-10 14:15:00|6691.9|6688.9|6706.5|6703.5|6706.8|6703.8|6691.9|6688.9|0
1644502800000|2022-02-10 14:20:00|6706.6|6703.6|6698.2|6695.2|6706.9|6703.9|6697.8|6694.8|0
1644503100000|2022-02-10 14:25:00|6703.1|6700.1|6694.4|6691.4|6703.3|6700.3|6691.8|6688.8|0
1644503400000|2022-02-10 14:30:00|6692.7|6689.7|6735.4|6733.6|6737.4|6735.6|6678.2|6676.4|0
1644503700000|2022-02-10 14:35:00|6736.1|6734.3|6746|6744.2|6749.8|6748|6722.5|6720.7|0
1644504000000|2022-02-10 14:40:00|6746.1|6744.3|6733.5|6731.7|6763.6|6761.8|6727.1|6725.3|0
1644504300000|2022-02-10 14:45:00|6733.8|6732|6730.1|6728.3|6744.7|6742.9|6714.2|6712.4|0
1644504600000|2022-02-10 14:50:00|6731.1|6729.3|6773.2|6771.4|6780.5|6778.7|6728.7|6726.9|0
1644504900000|2022-02-10 14:55:00|6772.9|6771.1|6778.6|6776.8|6783.1|6781.3|6768.7|6766.9|0
1644505200000|2022-02-10 15:00:00|6778.4|6776.6|6807.5|6805.7|6808.4|6806.6|6766.3|6764.5|0
1644505500000|2022-02-10 15:05:00|6807|6805.2|6817.7|6815.9|6819.4|6817.6|6799|6797.2|0
1644505800000|2022-02-10 15:10:00|6818.4|6816.6|6789.1|6787.3|6819.5|6817.7|6789|6787.2|0
1644506100000|2022-02-10 15:15:00|6788.9|6787.1|6777.1|6775.3|6790|6788.2|6771.6|6769.8|0
1644506400000|2022-02-10 15:20:00|6778|6776.2|6787.5|6785.7|6793.5|6791.7|6774.2|6772.4|0
1644506700000|2022-02-10 15:25:00|6785.5|6783.7|6804.8|6803|6805.4|6803.6|6777.2|6775.4|0
1644507000000|2022-02-10 15:30:00|6804.7|6802.9|6813|6811.2|6822.7|6820.9|6802.3|6800.5|0
1644507300000|2022-02-10 15:35:00|6813.4|6811.6|6838.2|6836.4|6839.6|6837.8|6808.8|6807|0
1644507600000|2022-02-10 15:40:00|6838|6836.2|6839.2|6837.4|6850|6848.2|6833.3|6831.5|0
1644507900000|2022-02-10 15:45:00|6838.9|6837.1|6834.5|6832.7|6838.9|6837.1|6821.4|6819.6|0
1644508200000|2022-02-10 15:50:00|6833.2|6831.4|6795.4|6793.6|6833.7|6831.9|6791.2|6789.4|0
1644508500000|2022-02-10 15:55:00|6794.9|6793.1|6796|6794.2|6802.5|6800.7|6785.1|6783.3|0
1644508800000|2022-02-10 16:00:00|6796.9|6795.1|6793.4|6791.6|6802.1|6800.3|6779|6777.2|0
1644509100000|2022-02-10 16:05:00|6793.2|6791.4|6800.8|6799|6808.9|6807.1|6786|6784.2|0
1644509400000|2022-02-10 16:10:00|6801.4|6799.6|6784.8|6783|6802|6800.2|6783.2|6781.4|0
1644509700000|2022-02-10 16:15:00|6784.6|6782.8|6786.7|6784.9|6796|6794.2|6776.4|6774.6|0
1644510000000|2022-02-10 16:20:00|6786.8|6785|6785|6783.2|6795.7|6793.9|6771.6|6769.8|0
1644510300000|2022-02-10 16:25:00|6784.7|6782.9|6784.1|6782.3|6791.5|6789.7|6776.9|6775.1|0
1644510600000|2022-02-10 16:30:00|6782.6|6780.8|6758.3|6756.5|6783.9|6782.1|6756.2|6754.4|0
1644510900000|2022-02-10 16:35:00|6758.5|6756.7|6762.9|6761.1|6767.2|6765.4|6753.1|6751.3|0
1644511200000|2022-02-10 16:40:00|6761.9|6760.1|6784.1|6782.3|6784.1|6782.3|6761.1|6759.3|0
1644511500000|2022-02-10 16:45:00|6784|6782.2|6792.9|6791.1|6797.7|6795.9|6779.2|6777.4|0
1644511800000|2022-02-10 16:50:00|6792.7|6790.9|6785.5|6783.7|6795.1|6793.3|6783|6781.2|0
1644512100000|2022-02-10 16:55:00|6784.6|6782.8|6797.7|6795.9|6800.7|6798.9|6784.4|6782.6|0
1644512400000|2022-02-10 17:00:00|6797.6|6795.8|6785.6|6783.8|6799.1|6797.3|6782|6780.2|0
1644512700000|2022-02-10 17:05:00|6785.8|6784|6787.8|6786|6791.3|6789.5|6781.4|6779.6|0
1644513000000|2022-02-10 17:10:00|6787.9|6786.1|6795.6|6793.8|6796.9|6795.1|6786.5|6784.7|0
1644513300000|2022-02-10 17:15:00|6795.4|6793.6|6801.1|6799.3|6805.2|6803.4|6786|6784.2|0
1644513600000|2022-02-10 17:20:00|6800.5|6798.7|6802.8|6801|6807|6805.2|6800.5|6798.7|0
1644513900000|2022-02-10 17:25:00|6802.7|6800.9|6798.7|6796.9|6805.8|6804|6797.8|6796|0
1644514200000|2022-02-10 17:30:00|6798.5|6796.7|6785.5|6783.7|6807.2|6805.4|6781.5|6779.7|0
1644514500000|2022-02-10 17:35:00|6785.3|6783.5|6799.6|6797.8|6801.8|6800|6785.3|6783.5|0
1644514800000|2022-02-10 17:40:00|6799.7|6797.9|6800|6798.2|6806.2|6804.4|6796.8|6795|0
1644515100000|2022-02-10 17:45:00|6801.1|6799.3|6750.4|6748.6|6802.7|6800.9|6737.2|6735.4|0
1644515400000|2022-02-10 17:50:00|6750.3|6748.5|6752.5|6750.7|6758.2|6756.4|6728.4|6726.6|0
1644515700000|2022-02-10 17:55:00|6752.7|6750.9|6761.7|6759.9|6764.8|6763|6750|6748.2|0
1644516000000|2022-02-10 18:00:00|6761.6|6759.8|6775.2|6773.4|6776.6|6774.8|6759.9|6758.1|0
1644516300000|2022-02-10 18:05:00|6770.8|6769|6765.1|6763.3|6775.9|6774.1|6756.6|6754.8|0
1644516600000|2022-02-10 18:10:00|6766.3|6764.5|6758.7|6756.9|6769.8|6768|6754.6|6752.8|0
1644516900000|2022-02-10 18:15:00|6758.5|6756.7|6725.3|6723.5|6758.5|6756.7|6725.3|6723.5|0
1644517200000|2022-02-10 18:20:00|6725.2|6723.4|6734|6732.2|6734.6|6732.8|6719.3|6717.5|0
1644517500000|2022-02-10 18:25:00|6733.7|6731.9|6714.3|6712.5|6735.6|6733.8|6714|6712.2|0
1644517800000|2022-02-10 18:30:00|6713.4|6711.6|6705.9|6704.1|6720.1|6718.3|6705.3|6703.5|0
1644518100000|2022-02-10 18:35:00|6706.6|6704.8|6706.1|6704.3|6707.1|6705.3|6688.1|6686.3|0
1644518400000|2022-02-10 18:40:00|6705.6|6703.8|6717|6715.2|6718.9|6717.1|6704.9|6703.1|0
1644518700000|2022-02-10 18:45:00|6716.9|6715.1|6723.3|6721.5|6728.5|6726.7|6711.8|6710|0
1644519000000|2022-02-10 18:50:00|6722.9|6721.1|6721.3|6719.5|6730.7|6728.9|6717|6715.2|0
1644519300000|2022-02-10 18:55:00|6721.7|6719.9|6738.8|6737|6738.8|6737|6714.5|6712.7|0
1644519600000|2022-02-10 19:00:00|6739.7|6737.9|6719.6|6717.8|6741.8|6740|6719.5|6717.7|0
1644519900000|2022-02-10 19:05:00|6721|6719.2|6723.9|6722.1|6724|6722.2|6708.7|6706.9|0
1644520200000|2022-02-10 19:10:00|6723.8|6722|6712.7|6710.9|6724.9|6723.1|6708|6706.2|0
1644520500000|2022-02-10 19:15:00|6712.2|6710.4|6695|6693.2|6712.2|6710.4|6693.6|6691.8|0
1644520800000|2022-02-10 19:20:00|6695.4|6693.6|6713.2|6711.4|6713.3|6711.5|6691.6|6689.8|0
1644521100000|2022-02-10 19:25:00|6713.3|6711.5|6719.2|6717.4|6725.5|6723.7|6709.6|6707.8|0
1644521400000|2022-02-10 19:30:00|6719.4|6717.6|6724.4|6722.6|6728.6|6726.8|6717.5|6715.7|0
1644521700000|2022-02-10 19:35:00|6725.7|6723.9|6730.5|6728.7|6738.3|6736.5|6717.3|6715.5|0
1644522000000|2022-02-10 19:40:00|6731.3|6729.5|6727.5|6725.7|6743.9|6742.1|6725.6|6723.8|0
1644522300000|2022-02-10 19:45:00|6727.6|6725.8|6714.2|6712.4|6736.4|6734.6|6713.8|6712|0
1644522600000|2022-02-10 19:50:00|6714.3|6712.5|6704.5|6702.7|6722.6|6720.8|6703|6701.2|0
1644522900000|2022-02-10 19:55:00|6704.7|6702.9|6700.7|6698.9|6710.1|6708.3|6693.2|6691.4|0
1644523200000|2022-02-10 20:00:00|6703.4|6701.6|6706|6704.2|6711.3|6709.5|6686.8|6685|0
1644523500000|2022-02-10 20:05:00|6707.2|6705.4|6716.3|6714.5|6716.7|6714.9|6701.3|6699.5|0
1644523800000|2022-02-10 20:10:00|6716.7|6714.9|6715.5|6713.7|6722.1|6720.3|6709.2|6707.4|0
1644524100000|2022-02-10 20:15:00|6714.5|6712.7|6710.9|6709.1|6727.5|6725.7|6705.8|6704|0
1644524400000|2022-02-10 20:20:00|6711.5|6709.7|6713.6|6711.8|6716.4|6714.6|6701.9|6700.1|0
1644524700000|2022-02-10 20:25:00|6713.9|6712.1|6699.6|6697.8|6716.9|6715.1|6699|6697.2|0
1644525000000|2022-02-10 20:30:00|6699.5|6697.7|6674.4|6672.6|6699.5|6697.7|6674.4|6672.6|0
1644525300000|2022-02-10 20:35:00|6674.6|6672.8|6681.8|6680|6684.6|6682.8|6666|6664.2|0
1644525600000|2022-02-10 20:40:00|6681.9|6680.1|6670.7|6668.9|6687.3|6685.5|6666.7|6664.9|0
1644525900000|2022-02-10 20:45:00|6670|6668.2|6662.8|6661|6671.4|6669.6|6654.2|6652.4|0
1644526200000|2022-02-10 20:50:00|6661.9|6660.1|6669.6|6667.8|6685.5|6683.7|6654.5|6652.7|0
1644526500000|2022-02-10 20:55:00|6669.5|6667.7|6688.3|6686.5|6699.2|6697.4|6669.5|6667.7|0
1644526800000|2022-02-10 21:00:00|6688.9|6685.9|6679.2|6676.2|6690|6687|6677.2|6674.2|0
1644527100000|2022-02-10 21:05:00|6679.3|6676.3|6681.8|6678.8|6682.3|6679.3|6679.1|6676.1|0
1644527400000|2022-02-10 21:10:00|6681.6|6678.6|6678.5|6675.5|6682|6679|6676.8|6673.8|0
1644527700000|2022-02-10 21:15:00|6678.4|6675.4|6674.9|6671.9|6678.6|6675.6|6674.7|6671.7|0
1644528000000|2022-02-10 21:20:00|6674.7|6671.7|6672.3|6669.3|6674.7|6671.7|6670.1|6667.1|0
1644528300000|2022-02-10 21:25:00|6672.2|6669.2|6673.7|6670.7|6674.2|6671.2|6670.4|6667.4|0
1644528600000|2022-02-10 21:30:00|6673.8|6670.8|6676.7|6673.7|6676.7|6673.7|6673.7|6670.7|0
1644528900000|2022-02-10 21:35:00|6676.8|6673.8|6678.1|6675.1|6678.1|6675.1|6676|6673|0
1644529200000|2022-02-10 21:40:00|6678|6675|6676.8|6673.8|6678.4|6675.4|6675.6|6672.6|0
1644529500000|2022-02-10 21:45:00|6677|6674|6675.8|6672.8|6677.1|6674.1|6675|6672|0
1644529800000|2022-02-10 21:50:00|6675.7|6672.7|6677.6|6674.6|6678.3|6675.3|6675.3|6672.3|0
1644530100000|2022-02-10 21:55:00|6677.7|6674.7|6680.6|6677.6|6680.6|6677.6|6677.6|6674.6|0
1644530400000|2022-02-10 22:00:00|6680.5|6677.5|6679.9|6676.9|6680.6|6677.6|6679.6|6676.6|0
1644530700000|2022-02-10 22:05:00|6680|6677|6680.9|6677.9|6681|6678|6680|6677|0
1644531000000|2022-02-10 22:10:00|6681.1|6678.1|6682|6679|6682.7|6679.7|6681.1|6678.1|0
1644531300000|2022-02-10 22:15:00|6681.8|6678.8|6681.5|6678.5|6682.3|6679.3|6681.4|6678.4|0
1644531600000|2022-02-10 22:20:00|6681.6|6678.6|6682.5|6679.5|6682.5|6679.5|6681.4|6678.4|0
1644531900000|2022-02-10 22:25:00|6682.6|6679.6|6682.5|6679.5|6683.4|6680.4|6682.5|6679.5|0
1644532200000|2022-02-10 22:30:00|6682.6|6679.6|6682.5|6679.5|6683.5|6680.5|6682.1|6679.1|0
1644532500000|2022-02-10 22:35:00|6682.6|6679.6|6682.3|6679.3|6682.8|6679.8|6682.2|6679.2|0
1644532800000|2022-02-10 22:40:00|6682.4|6679.4|6682.1|6679.1|6682.7|6679.7|6682.1|6679.1|0
1644533100000|2022-02-10 22:45:00|6682|6679|6681.2|6678.2|6682.3|6679.3|6681.2|6678.2|0
1644533400000|2022-02-10 22:50:00|6681.3|6678.3|6679.7|6676.7|6681.7|6678.7|6679.6|6676.6|0
1644533700000|2022-02-10 22:55:00|6679.8|6676.8|6681.3|6678.3|6681.4|6678.4|6679.3|6676.3|0
1644534000000|2022-02-10 23:00:00|6681.5|6678.5|6679.5|6676.5|6681.7|6678.7|6677.7|6674.7|0
1644534300000|2022-02-10 23:05:00|6679.4|6676.4|6680.3|6677.3|6681.9|6678.9|6678.6|6675.6|0
1644534600000|2022-02-10 23:10:00|6680.2|6677.2|6682.7|6679.7|6683.1|6680.1|6680.1|6677.1|0
1644534900000|2022-02-10 23:15:00|6682.9|6679.9|6684.8|6681.8|6685|6682|6682.8|6679.8|0
1644535200000|2022-02-10 23:20:00|6685|6682|6684.2|6681.2|6685.6|6682.6|6684.2|6681.2|0
1644535500000|2022-02-10 23:25:00|6684.1|6681.1|6678.9|6675.9|6684.2|6681.2|6678.4|6675.4|0
1644535800000|2022-02-10 23:30:00|6678.8|6675.8|6676.5|6673.5|6679.3|6676.3|6676.5|6673.5|0
1644536100000|2022-02-10 23:35:00|6676.4|6673.4|6672.5|6669.5|6676.5|6673.5|6671.2|6668.2|0
1644536400000|2022-02-10 23:40:00|6672.3|6669.3|6672.1|6669.1|6672.8|6669.8|6671.5|6668.5|0
1644536700000|2022-02-10 23:45:00|6672.2|6669.2|6670.5|6667.5|6672.2|6669.2|6667.2|6664.2|0
1644537000000|2022-02-10 23:50:00|6671.5|6668.5|6671.4|6668.4|6672.3|6669.3|6670.8|6667.8|0
1644537300000|2022-02-10 23:55:00|6671.3|6668.3|6664.1|6661.1|6671.5|6668.5|6663.8|6660.8|0
1644537600000|2022-02-11 00:00:00|6663.9|6660.9|6666.6|6663.6|6668.6|6665.6|6663.9|6660.9|0
1644537900000|2022-02-11 00:05:00|6666.5|6663.5|6667.2|6664.2|6667.4|6664.4|6664.1|6661.1|0
1644538200000|2022-02-11 00:10:00|6667.3|6664.3|6666.4|6663.4|6668|6665|6666.3|6663.3|0
1644538500000|2022-02-11 00:15:00|6666.3|6663.3|6662.4|6659.4|6666.4|6663.4|6660.9|6657.9|0
1644538800000|2022-02-11 00:20:00|6662.3|6659.3|6659.3|6656.3|6662.6|6659.6|6659.3|6656.3|0
1644539100000|2022-02-11 00:25:00|6659.2|6656.2|6652.8|6649.8|6659.3|6656.3|6652.5|6649.5|0
1644539400000|2022-02-11 00:30:00|6652.5|6649.5|6653.1|6650.1|6653.1|6650.1|6650.5|6647.5|0
1644539700000|2022-02-11 00:35:00|6653.2|6650.2|6652.8|6649.8|6656.5|6653.5|6652.8|6649.8|0
1644540000000|2022-02-11 00:40:00|6652.7|6649.7|6652|6649|6655.2|6652.2|6651.8|6648.8|0
1644540300000|2022-02-11 00:45:00|6651.9|6648.9|6654.7|6651.7|6654.7|6651.7|6650.7|6647.7|0
1644540600000|2022-02-11 00:50:00|6654.8|6651.8|6654.6|6651.6|6656.3|6653.3|6654.2|6651.2|0
1644540900000|2022-02-11 00:55:00|6654.5|6651.5|6653.6|6648.6|6655.1|6651.9|6650.9|6647.9|0
1644541200000|2022-02-11 01:00:00|6653.4|6648.4|6653.8|6648.8|6654.9|6649.9|6649.9|6644.9|0
1644541500000|2022-02-11 01:05:00|6654|6649|6649|6644|6654|6649|6648.5|6643.5|0
1644541800000|2022-02-11 01:10:00|6649.2|6644.2|6649|6644|6651|6646|6643.8|6638.8|0
1644542100000|2022-02-11 01:15:00|6649.2|6644.2|6661.4|6656.4|6664.9|6659.9|6649.2|6644.2|0
1644542400000|2022-02-11 01:20:00|6661.5|6656.5|6659.1|6654.1|6664.5|6659.5|6658.8|6653.8|0
1644542700000|2022-02-11 01:25:00|6659.2|6654.2|6660.4|6655.4|6662.7|6657.7|6658.9|6653.9|0
1644543000000|2022-02-11 01:30:00|6660.5|6655.5|6667.6|6662.6|6667.6|6662.6|6657.4|6652.4|0
1644543300000|2022-02-11 01:35:00|6667.5|6662.5|6668.4|6663.4|6669.2|6664.2|6665.8|6660.8|0
1644543600000|2022-02-11 01:40:00|6669.1|6664.1|6667.9|6662.9|6672.2|6667.2|6667.8|6662.8|0
1644543900000|2022-02-11 01:45:00|6667.8|6662.8|6665|6660|6668.3|6663.3|6663.4|6658.4|0
1644544200000|2022-02-11 01:50:00|6664.9|6659.9|6667.2|6662.2|6670.1|6665.1|6664.4|6659.4|0
1644544500000|2022-02-11 01:55:00|6667.8|6662.8|6663.7|6658.7|6668|6663|6661.5|6656.5|0
1644544800000|2022-02-11 02:00:00|6663.8|6658.8|6659.8|6654.8|6665.1|6660.1|6659.8|6654.8|0
1644545100000|2022-02-11 02:05:00|6659.7|6654.7|6658.7|6653.7|6661.3|6656.3|6658|6653|0
1644545400000|2022-02-11 02:10:00|6658.6|6653.6|6655|6650|6659.2|6654.2|6651.1|6646.1|0
1644545700000|2022-02-11 02:15:00|6654.8|6649.8|6650.7|6645.7|6657.5|6652.5|6649.7|6644.7|0
1644546000000|2022-02-11 02:20:00|6650.8|6645.8|6648.1|6643.1|6653.2|6648.2|6647.4|6642.4|0
1644546300000|2022-02-11 02:25:00|6648.2|6643.2|6652.7|6647.7|6653.5|6648.5|6647.4|6642.4|0
1644546600000|2022-02-11 02:30:00|6652.8|6647.8|6652.9|6647.9|6653.4|6648.4|6649|6644|0
1644546900000|2022-02-11 02:35:00|6652.8|6647.8|6653.2|6648.2|6655.2|6650.2|6651.5|6646.5|0
1644547200000|2022-02-11 02:40:00|6653.1|6648.1|6654|6649|6654.8|6649.8|6651|6646|0
1644547500000|2022-02-11 02:45:00|6654.1|6649.1|6654.2|6649.2|6655.1|6650.1|6652.3|6647.3|0
1644547800000|2022-02-11 02:50:00|6654.3|6649.3|6652.4|6647.4|6655.3|6650.3|6651|6646|0
1644548100000|2022-02-11 02:55:00|6652.3|6647.3|6660.2|6655.2|6661.3|6656.3|6651.1|6646.1|0
1644548400000|2022-02-11 03:00:00|6660.3|6655.3|6653.2|6648.2|6661.6|6656.6|6652.9|6647.9|0
1644548700000|2022-02-11 03:05:00|6653.1|6648.1|6651.5|6646.5|6654.4|6649.4|6649.2|6644.2|0
1644549000000|2022-02-11 03:10:00|6651.6|6646.6|6649.1|6644.1|6652.3|6647.3|6648|6643|0
1644549300000|2022-02-11 03:15:00|6649|6644|6650.1|6645.1|6651.5|6646.5|6648.6|6643.6|0
1644549600000|2022-02-11 03:20:00|6650.2|6645.2|6650.1|6645.1|6655.2|6650.2|6649.8|6644.8|0
1644549900000|2022-02-11 03:25:00|6650|6645|6653.2|6648.2|6653.3|6648.3|6648.9|6643.9|0
1644550200000|2022-02-11 03:30:00|6653.1|6648.1|6647.6|6642.6|6653.4|6648.4|6647.4|6642.4|0
1644550500000|2022-02-11 03:35:00|6647.5|6642.5|6643.8|6638.8|6647.7|6642.7|6640.8|6635.8|0
1644550800000|2022-02-11 03:40:00|6644|6639|6644.4|6639.4|6644.7|6639.7|6642.9|6637.9|0
1644551100000|2022-02-11 03:45:00|6644.6|6639.6|6648.6|6643.6|6650.1|6645.1|6643.6|6638.6|0
1644551400000|2022-02-11 03:50:00|6648.7|6643.7|6649.6|6644.6|6653.3|6648.3|6648.7|6643.7|0
1644551700000|2022-02-11 03:55:00|6649.7|6644.7|6652.6|6647.6|6653|6648|6648.6|6643.6|0
1644552000000|2022-02-11 04:00:00|6652.4|6647.4|6648.2|6643.2|6653.6|6648.6|6647.3|6642.3|0
1644552300000|2022-02-11 04:05:00|6648.1|6643.1|6645.7|6640.7|6648.9|6643.9|6645|6640|0
1644552600000|2022-02-11 04:10:00|6645.9|6640.9|6645.4|6640.4|6646.3|6641.3|6643.6|6638.6|0
1644552900000|2022-02-11 04:15:00|6645.3|6640.3|6644.8|6639.8|6645.3|6640.3|6642.5|6637.5|0
1644553200000|2022-02-11 04:20:00|6644.9|6639.9|6645|6640|6646.1|6641.1|6643.8|6638.8|0
1644553500000|2022-02-11 04:25:00|6644.9|6639.9|6643.9|6638.9|6647|6642|6643.9|6638.9|0
1644553800000|2022-02-11 04:30:00|6643.6|6638.6|6640.3|6635.3|6647.5|6642.5|6635.4|6630.4|0
1644554100000|2022-02-11 04:35:00|6640.6|6635.6|6633.3|6628.3|6640.6|6635.6|6632.7|6627.7|0
1644554400000|2022-02-11 04:40:00|6633.4|6628.4|6625.2|6620.2|6634.5|6629.5|6621.2|6616.2|0
1644554700000|2022-02-11 04:45:00|6625.6|6620.6|6623.9|6618.9|6627.6|6622.6|6622.4|6617.4|0
1644555000000|2022-02-11 04:50:00|6623.8|6618.8|6625.4|6620.4|6627.3|6622.3|6622.7|6617.7|0
1644555300000|2022-02-11 04:55:00|6625.3|6620.3|6625.3|6620.3|6627.5|6622.5|6624|6619|0
1644555600000|2022-02-11 05:00:00|6625.4|6620.4|6621|6616|6626.6|6621.6|6616.2|6611.2|0
1644555900000|2022-02-11 05:05:00|6621.1|6616.1|6624.7|6619.7|6625.8|6620.8|6621.1|6616.1|0
1644556200000|2022-02-11 05:10:00|6624.6|6619.6|6623|6618|6625.8|6620.8|6619.6|6614.6|0
1644556500000|2022-02-11 05:15:00|6623.2|6618.2|6619.6|6614.6|6623.2|6618.2|6618.7|6613.7|0
1644556800000|2022-02-11 05:20:00|6619.4|6614.4|6613.7|6608.7|6619.4|6614.4|6609.8|6604.8|0
1644557100000|2022-02-11 05:25:00|6613.8|6608.8|6614.9|6609.9|6616|6611|6613|6608|0
1644557400000|2022-02-11 05:30:00|6615.1|6610.1|6609.8|6604.8|6618.8|6613.8|6609.3|6604.3|0
1644557700000|2022-02-11 05:35:00|6609.3|6604.3|6607.6|6602.6|6611.1|6606.1|6603|6598|0
1644558000000|2022-02-11 05:40:00|6607.7|6602.7|6609.4|6604.4|6611.9|6606.9|6605.6|6600.6|0
1644558300000|2022-02-11 05:45:00|6609.3|6604.3|6604.6|6599.6|6609.6|6604.6|6602.6|6597.6|0
1644558600000|2022-02-11 05:50:00|6604.7|6599.7|6601.6|6596.6|6605.7|6600.7|6600.4|6595.4|0
1644558900000|2022-02-11 05:55:00|6601.7|6596.7|6607.6|6602.6|6609.1|6604.1|6601.5|6596.5|0
1644559200000|2022-02-11 06:00:00|6607.3|6602.3|6609.2|6604.2|6609.2|6604.2|6603|6598|0
1644559500000|2022-02-11 06:05:00|6609.3|6604.3|6616.8|6611.8|6617.1|6612.1|6606|6601|0
1644559800000|2022-02-11 06:10:00|6616.5|6611.5|6615.1|6610.1|6618|6613|6613.5|6608.5|0
1644560100000|2022-02-11 06:15:00|6615.5|6610.5|6612.4|6607.4|6616.4|6611.4|6609.6|6604.6|0
1644560400000|2022-02-11 06:20:00|6612.3|6607.3|6612.8|6607.8|6614.7|6609.7|6610.8|6605.8|0
1644560700000|2022-02-11 06:25:00|6612.9|6607.9|6614.8|6609.8|6614.8|6609.8|6610.4|6605.4|0
1644561000000|2022-02-11 06:30:00|6614.9|6609.9|6611.5|6606.5|6616.3|6611.3|6611.5|6606.5|0
1644561300000|2022-02-11 06:35:00|6611.6|6606.6|6610.6|6605.6|6612.1|6607.1|6608.5|6603.5|0
1644561600000|2022-02-11 06:40:00|6610.7|6605.7|6614.5|6609.5|6614.5|6609.5|6603.3|6598.3|0
1644561900000|2022-02-11 06:45:00|6614.4|6609.4|6614.4|6609.4|6617.1|6612.1|6612.7|6607.7|0
1644562200000|2022-02-11 06:50:00|6614.3|6609.3|6616.9|6611.9|6618.4|6613.4|6612.5|6607.5|0
1644562500000|2022-02-11 06:55:00|6616.8|6611.8|6618.3|6613.3|6620.9|6615.9|6616.6|6611.6|0
1644562800000|2022-02-11 07:00:00|6618.7|6613.7|6622.3|6617.3|6625.9|6620.9|6618.2|6613.2|0
1644563100000|2022-02-11 07:05:00|6622.5|6617.5|6630|6625|6631.1|6626.1|6622.2|6617.2|0
1644563400000|2022-02-11 07:10:00|6630.1|6625.1|6633.5|6628.5|6635.7|6630.7|6627.4|6622.4|0
1644563700000|2022-02-11 07:15:00|6633.4|6628.4|6626|6621|6636.8|6631.8|6625.9|6620.9|0
1644564000000|2022-02-11 07:20:00|6626.1|6621.1|6631.4|6626.4|6632|6627|6623.5|6618.5|0
1644564300000|2022-02-11 07:25:00|6631.5|6626.5|6627.5|6622.5|6631.5|6626.5|6626.2|6621.2|0
1644564600000|2022-02-11 07:30:00|6627.4|6622.4|6630.8|6625.8|6633.2|6628.2|6624.3|6619.3|0
1644564900000|2022-02-11 07:35:00|6630.6|6625.6|6638.4|6633.4|6639.4|6634.4|6629.5|6624.5|0
1644565200000|2022-02-11 07:40:00|6638.3|6633.3|6633.7|6628.7|6640.6|6635.6|6632.3|6627.3|0
1644565500000|2022-02-11 07:45:00|6633.8|6628.8|6636.8|6631.8|6639.3|6634.3|6631.9|6626.9|0
1644565800000|2022-02-11 07:50:00|6636.6|6631.6|6643.1|6638.1|6643.5|6638.5|6635.9|6630.9|0
1644566100000|2022-02-11 07:55:00|6643|6638|6646.6|6641.6|6646.8|6641.8|6642.8|6637.8|0
1644566400000|2022-02-11 08:00:00|6646.5|6641.5|6649.6|6644.6|6651.7|6646.7|6640.2|6635.2|0
1644566700000|2022-02-11 08:05:00|6649.4|6644.4|6666.9|6661.9|6666.9|6661.9|6648.6|6643.6|0
1644567000000|2022-02-11 08:10:00|6666.6|6661.6|6666.9|6661.9|6671.2|6666.2|6663.3|6658.3|0
1644567300000|2022-02-11 08:15:00|6666.8|6661.8|6664.7|6659.7|6670.9|6665.9|6661.9|6656.9|0
1644567600000|2022-02-11 08:20:00|6664.4|6659.4|6656.8|6651.8|6664.4|6659.4|6653.9|6648.9|0
1644567900000|2022-02-11 08:25:00|6656.7|6651.7|6658.6|6653.6|6658.8|6653.8|6653.1|6648.1|0
1644568200000|2022-02-11 08:30:00|6658.5|6653.5|6653.9|6648.9|6664.2|6659.2|6653.5|6648.5|0
1644568500000|2022-02-11 08:35:00|6653.8|6648.8|6640.3|6635.3|6656.1|6651.1|6639.5|6634.5|0
1644568800000|2022-02-11 08:40:00|6640.7|6635.7|6643.8|6638.8|6651|6646|6639.4|6634.4|0
1644569100000|2022-02-11 08:45:00|6643.9|6638.9|6647.1|6642.1|6650.2|6645.2|6641.9|6636.9|0
1644569400000|2022-02-11 08:50:00|6647|6642|6647.2|6642.2|6651.1|6646.1|6644.5|6639.5|0
1644569700000|2022-02-11 08:55:00|6647.3|6642.3|6645.2|6640.2|6652.7|6647.7|6644.7|6639.7|0
1644570000000|2022-02-11 09:00:00|6645.3|6640.3|6639.2|6636.2|6647.8|6642.8|6636.1|6633.1|0
1644570300000|2022-02-11 09:05:00|6638.6|6635.6|6645.9|6642.9|6646.3|6643.3|6638|6635|0
1644570600000|2022-02-11 09:10:00|6645.8|6642.8|6648.3|6645.3|6648.3|6645.3|6644.3|6641.3|0
1644570900000|2022-02-11 09:15:00|6648|6645|6658.7|6655.7|6659.9|6656.9|6648|6645|0
1644571200000|2022-02-11 09:20:00|6658.6|6655.6|6653|6650|6658.7|6655.7|6651.9|6648.9|0
1644571500000|2022-02-11 09:25:00|6653.1|6650.1|6652.9|6649.9|6655.1|6652.1|6651.5|6648.5|0
1644571800000|2022-02-11 09:30:00|6652.8|6649.8|6648|6645|6654.4|6651.4|6648|6645|0
1644572100000|2022-02-11 09:35:00|6647.9|6644.9|6643.1|6640.1|6647.9|6644.9|6640.7|6637.7|0
1644572400000|2022-02-11 09:40:00|6642.9|6639.9|6642.4|6639.4|6645.5|6642.5|6638.8|6635.8|0
1644572700000|2022-02-11 09:45:00|6642.6|6639.6|6643.4|6640.4|6648.6|6645.6|6642.6|6639.6|0
1644573000000|2022-02-11 09:50:00|6643.5|6640.5|6639.8|6636.8|6647.5|6644.5|6638.3|6635.3|0
1644573300000|2022-02-11 09:55:00|6639.9|6636.9|6639.3|6636.3|6644.2|6641.2|6638.8|6635.8|0
1644573600000|2022-02-11 10:00:00|6639.9|6636.9|6645.3|6642.3|6647.2|6644.2|6638.9|6635.9|0
1644573900000|2022-02-11 10:05:00|6645.5|6642.5|6642.7|6639.7|6647.1|6644.1|6640.9|6637.9|0
1644574200000|2022-02-11 10:10:00|6642.6|6639.6|6641|6638|6644|6641|6640.7|6637.7|0
1644574500000|2022-02-11 10:15:00|6640.9|6637.9|6643.5|6640.5|6644.4|6641.4|6640.3|6637.3|0
1644574800000|2022-02-11 10:20:00|6643.8|6640.8|6646|6643|6646.1|6643.1|6643.1|6640.1|0
1644575100000|2022-02-11 10:25:00|6645.7|6642.7|6647.7|6644.7|6649|6646|6645.7|6642.7|0
1644575400000|2022-02-11 10:30:00|6647.8|6644.8|6646.6|6643.6|6649.5|6646.5|6645.6|6642.6|0
1644575700000|2022-02-11 10:35:00|6648.3|6645.3|6649.3|6646.3|6649.4|6646.4|6646.2|6643.2|0
1644576000000|2022-02-11 10:40:00|6650.7|6647.7|6654.7|6651.7|6658.4|6655.4|6650.7|6647.7|0
1644576300000|2022-02-11 10:45:00|6654.6|6651.6|6654.5|6651.5|6655.7|6652.7|6653.9|6650.9|0
1644576600000|2022-02-11 10:50:00|6654.6|6651.6|6655.5|6652.5|6655.5|6652.5|6654.4|6651.4|0
1644576900000|2022-02-11 10:55:00|6655.4|6652.4|6655.8|6652.8|6656.8|6653.8|6655.1|6652.1|0
1644577200000|2022-02-11 11:00:00|6655.4|6652.4|6652.6|6649.6|6655.9|6652.9|6652.6|6649.6|0
1644577500000|2022-02-11 11:05:00|6652.1|6649.1|6645.8|6642.8|6652.2|6649.2|6645.2|6642.2|0
1644577800000|2022-02-11 11:10:00|6645.9|6642.9|6645.8|6642.8|6646.4|6643.4|6643.4|6640.4|0
1644578100000|2022-02-11 11:15:00|6645.9|6642.9|6644.4|6641.4|6647.5|6644.5|6644.1|6641.1|0
1644578400000|2022-02-11 11:20:00|6644.5|6641.5|6644|6641|6646|6643|6644|6641|0
1644578700000|2022-02-11 11:25:00|6643.9|6640.9|6642.8|6639.8|6644|6641|6639.2|6636.2|0
1644579000000|2022-02-11 11:30:00|6642.7|6639.7|6643.5|6640.5|6643.9|6640.9|6642.7|6639.7|0
1644579300000|2022-02-11 11:35:00|6643.2|6640.2|6647.2|6644.2|6647.6|6644.6|6642.5|6639.5|0
1644579600000|2022-02-11 11:40:00|6647.3|6644.3|6649|6646|6649.2|6646.2|6647.3|6644.3|0
1644579900000|2022-02-11 11:45:00|6648.8|6645.8|6647.3|6644.3|6649|6646|6646.4|6643.4|0
1644580200000|2022-02-11 11:50:00|6647.5|6644.5|6646.3|6643.3|6649.4|6646.4|6643.8|6640.8|0
1644580500000|2022-02-11 11:55:00|6646.1|6643.1|6648.5|6645.5|6648.6|6645.6|6646.1|6643.1|0
1644580800000|2022-02-11 12:00:00|6648.4|6645.4|6651.2|6648.2|6653.9|6650.9|6647.5|6644.5|0
1644581100000|2022-02-11 12:05:00|6651.1|6648.1|6659|6656|6659.3|6656.3|6650.7|6647.7|0
1644581400000|2022-02-11 12:10:00|6658.9|6655.9|6670.8|6667.8|6670.9|6667.9|6658.9|6655.9|0
1644581700000|2022-02-11 12:15:00|6671|6668|6674.2|6671.2|6674.4|6671.4|6671|6668|0
1644582000000|2022-02-11 12:20:00|6674.3|6671.3|6684|6681|6685.3|6682.3|6674.2|6671.2|0
1644582300000|2022-02-11 12:25:00|6683.9|6680.9|6697.6|6694.6|6698.1|6695.1|6682.5|6679.5|0
1644582600000|2022-02-11 12:30:00|6697.5|6694.5|6696|6693|6701.6|6698.6|6694.4|6691.4|0
1644582900000|2022-02-11 12:35:00|6696.1|6693.1|6697.4|6694.4|6698.2|6695.2|6692.3|6689.3|0
1644583200000|2022-02-11 12:40:00|6697.6|6694.6|6690.8|6687.8|6701.5|6698.5|6690|6687|0
1644583500000|2022-02-11 12:45:00|6691.2|6688.2|6688.1|6685.1|6691.4|6688.4|6686.1|6683.1|0
1644583800000|2022-02-11 12:50:00|6688.2|6685.2|6687.9|6684.9|6690|6687|6687|6684|0
1644584100000|2022-02-11 12:55:00|6687.8|6684.8|6691.7|6688.7|6691.7|6688.7|6687.7|6684.7|0
1644584400000|2022-02-11 13:00:00|6691.6|6688.6|6688.8|6685.8|6691.6|6688.6|6686.4|6683.4|0
1644584700000|2022-02-11 13:05:00|6689|6686|6694.7|6691.7|6695.9|6692.9|6689|6686|0
1644585000000|2022-02-11 13:10:00|6694.6|6691.6|6700.1|6697.1|6701.7|6698.7|6694.5|6691.5|0
1644585300000|2022-02-11 13:15:00|6700.2|6697.2|6703.7|6700.7|6703.7|6700.7|6697.7|6694.7|0
1644585600000|2022-02-11 13:20:00|6703.6|6700.6|6708.7|6705.7|6711.6|6708.6|6702.7|6699.7|0
1644585900000|2022-02-11 13:25:00|6708.6|6705.6|6705.1|6702.1|6708.7|6705.7|6703.1|6700.1|0
1644586200000|2022-02-11 13:30:00|6704.6|6701.6|6709.4|6706.4|6709.7|6706.7|6704.6|6701.6|0
1644586500000|2022-02-11 13:35:00|6709.7|6706.7|6711.1|6708.1|6713.6|6710.6|6709.7|6706.7|0
1644586800000|2022-02-11 13:40:00|6711.2|6708.2|6717|6714|6719.8|6716.8|6710.9|6707.9|0
1644587100000|2022-02-11 13:45:00|6716.9|6713.9|6719.5|6716.5|6719.6|6716.6|6713.3|6710.3|0
1644587400000|2022-02-11 13:50:00|6719.9|6716.9|6722.6|6719.6|6726|6723|6719.3|6716.3|0
1644587700000|2022-02-11 13:55:00|6722.5|6719.5|6718.3|6715.3|6723.9|6720.9|6718.3|6715.3|0
1644588000000|2022-02-11 14:00:00|6717.9|6714.9|6722.3|6719.3|6722.6|6719.6|6717.6|6714.6|0
1644588300000|2022-02-11 14:05:00|6722.2|6719.2|6710.8|6707.8|6722.2|6719.2|6710.5|6707.5|0
1644588600000|2022-02-11 14:10:00|6710.9|6707.9|6709.3|6706.3|6711.8|6708.8|6704.8|6701.8|0
1644588900000|2022-02-11 14:15:00|6709|6706|6707.9|6704.9|6709.7|6706.7|6706.7|6703.7|0
1644589200000|2022-02-11 14:20:00|6707.7|6704.7|6704.1|6701.1|6707.8|6704.8|6701.3|6698.3|0
1644589500000|2022-02-11 14:25:00|6702.5|6699.5|6698|6695|6707.3|6704.3|6698|6695|0
1644589800000|2022-02-11 14:30:00|6696.9|6693.9|6709.9|6708.1|6734|6732.2|6696.8|6693.8|0
1644590100000|2022-02-11 14:35:00|6708.2|6706.4|6685.5|6683.7|6708.2|6706.4|6678.9|6677.1|0
1644590400000|2022-02-11 14:40:00|6686|6684.2|6674.1|6672.3|6687.1|6685.3|6661.7|6659.9|0
1644590700000|2022-02-11 14:45:00|6673.9|6672.1|6705.1|6703.3|6723.3|6721.5|6673.9|6672.1|0
1644591000000|2022-02-11 14:50:00|6705.2|6703.4|6686.9|6685.1|6712.9|6711.1|6684|6682.2|0
1644591300000|2022-02-11 14:55:00|6688.3|6686.5|6652.5|6650.7|6692.4|6690.6|6643.6|6641.8|0
1644591600000|2022-02-11 15:00:00|6655.7|6653.9|6671.9|6670.1|6679|6677.2|6647.6|6645.8|0
1644591900000|2022-02-11 15:05:00|6672.5|6670.7|6664.6|6662.8|6693.9|6692.1|6660.8|6659|0
1644592200000|2022-02-11 15:10:00|6664.9|6663.1|6643.7|6641.9|6668.4|6666.6|6630.7|6628.9|0
1644592500000|2022-02-11 15:15:00|6643.3|6641.5|6637.3|6635.5|6647.5|6645.7|6618.7|6616.9|0
1644592800000|2022-02-11 15:20:00|6638|6636.2|6655.2|6653.4|6659.5|6657.7|6637|6635.2|0
1644593100000|2022-02-11 15:25:00|6655.1|6653.3|6657.7|6655.9|6667.6|6665.8|6644.5|6642.7|0
1644593400000|2022-02-11 15:30:00|6657.6|6655.8|6660.3|6658.5|6680.7|6678.9|6651.5|6649.7|0
1644593700000|2022-02-11 15:35:00|6660.9|6659.1|6680.1|6678.3|6684.1|6682.3|6649.3|6647.5|0
1644594000000|2022-02-11 15:40:00|6679.4|6677.6|6676.1|6674.3|6685|6683.2|6669.3|6667.5|0
1644594300000|2022-02-11 15:45:00|6676.2|6674.4|6665.5|6663.7|6682.5|6680.7|6663.8|6662|0
1644594600000|2022-02-11 15:50:00|6664.7|6662.9|6656.8|6655|6668.7|6666.9|6642.5|6640.7|0
1644594900000|2022-02-11 15:55:00|6656.2|6654.4|6647.8|6646|6660.1|6658.3|6642.2|6640.4|0
1644595200000|2022-02-11 16:00:00|6647.6|6645.8|6672.8|6671|6674.5|6672.7|6644.6|6642.8|0
1644595500000|2022-02-11 16:05:00|6672.9|6671.1|6635.3|6633.5|6672.9|6671.1|6632.6|6630.8|0
1644595800000|2022-02-11 16:10:00|6635.2|6633.4|6625.8|6624|6643.8|6642|6624.1|6622.3|0
1644596100000|2022-02-11 16:15:00|6625.3|6623.5|6630.5|6628.7|6631.2|6629.4|6614.1|6612.3|0
1644596400000|2022-02-11 16:20:00|6631.4|6629.6|6631.9|6630.1|6639.2|6637.4|6627.3|6625.5|0
1644596700000|2022-02-11 16:25:00|6632|6630.2|6622.8|6621|6633.2|6631.4|6618.2|6616.4|0
1644597000000|2022-02-11 16:30:00|6621.6|6619.8|6610.3|6608.5|6633.2|6631.4|6609.4|6607.6|0
1644597300000|2022-02-11 16:35:00|6611.5|6609.7|6601|6599.2|6613.5|6611.7|6595.3|6593.5|0
1644597600000|2022-02-11 16:40:00|6599.6|6597.8|6603.4|6601.6|6604.6|6602.8|6593.1|6591.3|0
1644597900000|2022-02-11 16:45:00|6603.7|6601.9|6613.1|6611.3|6618.4|6616.6|6597.6|6595.8|0
1644598200000|2022-02-11 16:50:00|6612.5|6610.7|6607|6605.2|6615.1|6613.3|6597.8|6596|0
1644598500000|2022-02-11 16:55:00|6606.7|6604.9|6611.6|6609.8|6619.3|6617.5|6605.8|6604|0
1644598800000|2022-02-11 17:00:00|6610.2|6608.4|6616.3|6614.5|6619.7|6617.9|6603.8|6602|0
1644599100000|2022-02-11 17:05:00|6615.7|6613.9|6617.8|6616|6621.6|6619.8|6605.9|6604.1|0
1644599400000|2022-02-11 17:10:00|6617.9|6616.1|6625.9|6624.1|6629.9|6628.1|6616.4|6614.6|0
1644599700000|2022-02-11 17:15:00|6626|6624.2|6612.8|6611|6627.6|6625.8|6607.5|6605.7|0
1644600000000|2022-02-11 17:20:00|6612.5|6610.7|6609.9|6608.1|6613.7|6611.9|6604.1|6602.3|0
1644600300000|2022-02-11 17:25:00|6610|6608.2|6624.3|6622.5|6629|6627.2|6607.7|6605.9|0
1644600600000|2022-02-11 17:30:00|6623.9|6622.1|6622.1|6620.3|6631|6629.2|6619.7|6617.9|0
1644600900000|2022-02-11 17:35:00|6621.9|6620.1|6623.9|6622.1|6628|6626.2|6615.2|6613.4|0
1644601200000|2022-02-11 17:40:00|6624.6|6622.8|6612.7|6610.9|6625|6623.2|6612.5|6610.7|0
1644601500000|2022-02-11 17:45:00|6612.9|6611.1|6608.1|6606.3|6614.1|6612.3|6604.3|6602.5|0
1644601800000|2022-02-11 17:50:00|6608.3|6606.5|6587.5|6585.7|6608.5|6606.7|6584.8|6583|0
1644602100000|2022-02-11 17:55:00|6587.4|6585.6|6588.3|6586.5|6591.5|6589.7|6584.3|6582.5|0
1644602400000|2022-02-11 18:00:00|6588.1|6586.3|6586.2|6584.4|6593.8|6592|6582.2|6580.4|0
1644602700000|2022-02-11 18:05:00|6586.4|6584.6|6601.3|6599.5|6605.4|6603.6|6582.9|6581.1|0
1644603000000|2022-02-11 18:10:00|6601.6|6599.8|6590.4|6588.6|6601.9|6600.1|6587.3|6585.5|0
1644603300000|2022-02-11 18:15:00|6590.7|6588.9|6599.3|6597.5|6599.3|6597.5|6583.2|6581.4|0
1644603600000|2022-02-11 18:20:00|6598.1|6596.3|6590.3|6588.5|6600.2|6598.4|6588.4|6586.6|0
1644603900000|2022-02-11 18:25:00|6590.4|6588.6|6572.8|6571|6591.7|6589.9|6572.5|6570.7|0
1644604200000|2022-02-11 18:30:00|6572.9|6571.1|6551.8|6550|6573.1|6571.3|6546.2|6544.4|0
1644604500000|2022-02-11 18:35:00|6551.7|6549.9|6519.9|6518.1|6552.5|6550.7|6519.6|6517.8|0
1644604800000|2022-02-11 18:40:00|6519.4|6517.6|6526.2|6524.4|6537|6535.2|6517|6515.2|0
1644605100000|2022-02-11 18:45:00|6520.1|6518.3|6511.6|6509.8|6520.1|6518.3|6499.9|6498.1|0
1644605400000|2022-02-11 18:50:00|6512.1|6510.3|6527.3|6525.5|6529.2|6527.4|6501.2|6499.4|0
1644605700000|2022-02-11 18:55:00|6527|6525.2|6504.5|6502.7|6527|6525.2|6503.9|6502.1|0
1644606000000|2022-02-11 19:00:00|6503.5|6501.7|6497.9|6496.1|6520|6518.2|6477.7|6475.9|0
1644606300000|2022-02-11 19:05:00|6498.6|6496.8|6492|6490.2|6511.9|6510.1|6478.6|6476.8|0
1644606600000|2022-02-11 19:10:00|6492.2|6490.4|6500.9|6499.1|6502.9|6501.1|6482.2|6480.4|0
1644606900000|2022-02-11 19:15:00|6501.9|6500.1|6522.4|6520.6|6532.8|6531|6498.3|6496.5|0
1644607200000|2022-02-11 19:20:00|6521.4|6519.6|6501.6|6499.8|6525.8|6524|6499.6|6497.8|0
1644607500000|2022-02-11 19:25:00|6498.8|6497|6478.6|6476.8|6501.7|6499.9|6473.2|6471.4|0
1644607800000|2022-02-11 19:30:00|6480.7|6478.9|6500.1|6498.3|6507.3|6505.5|6471|6469.2|0
1644608100000|2022-02-11 19:35:00|6501.3|6499.5|6490.4|6488.6|6501.3|6499.5|6485.3|6483.5|0
1644608400000|2022-02-11 19:40:00|6490.8|6489|6479.1|6477.3|6496.7|6494.9|6475.9|6474.1|0
1644608700000|2022-02-11 19:45:00|6479.6|6477.8|6467.4|6465.6|6483.8|6482|6463.5|6461.7|0
1644609000000|2022-02-11 19:50:00|6467.5|6465.7|6449.9|6448.1|6467.5|6465.7|6443.2|6441.4|0
1644609300000|2022-02-11 19:55:00|6450.3|6448.5|6466.6|6464.8|6467.5|6465.7|6450.3|6448.5|0
1644609600000|2022-02-11 20:00:00|6466.8|6465|6493.5|6491.7|6502.7|6500.9|6465|6463.2|0
1644609900000|2022-02-11 20:05:00|6492.5|6490.7|6476.1|6474.3|6498.2|6496.4|6474.8|6473|0
1644610200000|2022-02-11 20:10:00|6477.1|6475.3|6471.4|6469.6|6481.5|6479.7|6467.2|6465.4|0
1644610500000|2022-02-11 20:15:00|6471.1|6469.3|6458.7|6456.9|6490.8|6489|6455.7|6453.9|0
1644610800000|2022-02-11 20:20:00|6458.5|6456.7|6455.7|6453.9|6465.5|6463.7|6449.6|6447.8|0
1644611100000|2022-02-11 20:25:00|6459.4|6457.6|6465|6463.2|6471.3|6469.5|6452.9|6451.1|0
1644611400000|2022-02-11 20:30:00|6463.8|6462|6462.5|6460.7|6466.4|6464.6|6447.4|6445.6|0
1644611700000|2022-02-11 20:35:00|6463|6461.2|6447.6|6445.8|6464.5|6462.7|6446.2|6444.4|0
1644612000000|2022-02-11 20:40:00|6448.3|6446.5|6443.3|6441.5|6452.4|6450.6|6429.9|6428.1|0
1644612300000|2022-02-11 20:45:00|6442.8|6441|6472.9|6471.1|6474.2|6472.4|6441.9|6440.1|0
1644612600000|2022-02-11 20:50:00|6473.4|6471.6|6469.3|6467.5|6480|6478.2|6462.7|6460.9|0
1644612900000|2022-02-11 20:55:00|6470.1|6468.3|6458.5|6456.7|6496.9|6495.1|6458.5|6456.7|0
1644613200000|2022-02-11 21:00:00|6459.1|6456.1|6456.6|6453.6|6468|6465|6453.8|6450.8|0
1644613500000|2022-02-11 21:05:00|6456.8|6453.8|6452.5|6449.5|6456.8|6453.8|6451.9|6448.9|0
1644613800000|2022-02-11 21:10:00|6452.9|6449.9|6455.7|6452.7|6457.6|6454.6|6452.9|6449.9|0
1644614100000|2022-02-11 21:15:00|6455.8|6452.8|6457.1|6454.1|6457.3|6454.3|6455.1|6452.1|0
1644614400000|2022-02-11 21:20:00|6456.9|6453.9|6460.8|6457.8|6462.3|6459.3|6456.9|6453.9|0
1644614700000|2022-02-11 21:25:00|6460.7|6457.7|6466.7|6463.7|6467.1|6464.1|6459.9|6456.9|0
1644615000000|2022-02-11 21:30:00|6466.3|6463.3|6469.7|6466.7|6472.9|6469.9|6466.2|6463.2|0
1644615300000|2022-02-11 21:35:00|6469.1|6466.1|6466.9|6463.9|6469.7|6466.7|6466.6|6463.6|0
1644615600000|2022-02-11 21:40:00|6467|6464|6467|6464|6467.2|6464.2|6466.1|6463.1|0
1644615900000|2022-02-11 21:45:00|6466.9|6463.9|6469|6466|6469.4|6466.4|6466.3|6463.3|0
1644616200000|2022-02-11 21:50:00|6469.2|6466.2|6466.6|6463.6|6469.9|6466.9|6466.1|6463.1|0
1644616500000|2022-02-11 21:55:00|6466.5|6463.5|6465.2|6462.2|6466.9|6463.9|6465|6462|0
1644793200000|2022-02-13 23:00:00|6456.3|6451.3|6448.3|6443.3|6461.1|6456.1|6444.6|6439.6|0
1644793500000|2022-02-13 23:05:00|6448.2|6443.2|6445.4|6440.4|6452.7|6447.7|6433.6|6428.6|0
1644793800000|2022-02-13 23:10:00|6445|6440|6435.4|6430.4|6448.1|6443.1|6435.1|6430.1|0
1644794100000|2022-02-13 23:15:00|6435.5|6430.5|6446.8|6441.8|6451.1|6446.1|6435.2|6430.2|0
1644794400000|2022-02-13 23:20:00|6446.7|6441.7|6440.6|6435.6|6450.7|6445.7|6438.7|6433.7|0
1644794700000|2022-02-13 23:25:00|6440.7|6435.7|6439.9|6434.9|6445.9|6440.9|6439.7|6434.7|0
1644795000000|2022-02-13 23:30:00|6440|6435|6446|6441|6448.3|6443.3|6439.7|6434.7|0
1644795300000|2022-02-13 23:35:00|6446.1|6441.1|6445.9|6440.9|6447.5|6442.5|6442|6437|0
1644795600000|2022-02-13 23:40:00|6446.7|6441.7|6448|6443|6448|6443|6443|6438|0
1644795900000|2022-02-13 23:45:00|6448.7|6443.7|6464.9|6459.9|6466|6461|6448.7|6443.7|0
1644796200000|2022-02-13 23:50:00|6465|6460|6463|6458|6468.9|6463.9|6462.1|6457.1|0
1644796500000|2022-02-13 23:55:00|6463.2|6458.2|6461.6|6456.6|6465.6|6460.6|6461.2|6456.2|0
1644796800000|2022-02-14 00:00:00|6461.7|6456.7|6467.4|6462.4|6467.8|6462.8|6461.7|6456.7|0
1644797100000|2022-02-14 00:05:00|6467.5|6462.5|6469.5|6464.5|6473|6468|6458.6|6453.6|0
1644797400000|2022-02-14 00:10:00|6469.3|6464.3|6470.8|6465.8|6474.1|6469.1|6466.4|6461.4|0
1644797700000|2022-02-14 00:15:00|6470.9|6465.9|6474.2|6469.2|6475.9|6470.9|6469.4|6464.4|0
1644798000000|2022-02-14 00:20:00|6474.1|6469.1|6469.5|6464.5|6474.1|6469.1|6467.4|6462.4|0
1644798300000|2022-02-14 00:25:00|6469.6|6464.6|6467.8|6462.8|6469.8|6464.8|6466.6|6461.6|0
1644798600000|2022-02-14 00:30:00|6467.7|6462.7|6450|6445|6467.7|6462.7|6448.7|6443.7|0
1644798900000|2022-02-14 00:35:00|6449.8|6444.8|6458.4|6453.4|6458.4|6453.4|6448.8|6443.8|0
1644799200000|2022-02-14 00:40:00|6458.6|6453.6|6465.4|6460.4|6467.7|6462.7|6458.6|6453.6|0
1644799500000|2022-02-14 00:45:00|6465.5|6460.5|6465.1|6460.1|6468.7|6463.7|6462|6457|0
1644799800000|2022-02-14 00:50:00|6465.2|6460.2|6464.9|6459.9|6468|6463|6463.1|6458.1|0
1644800100000|2022-02-14 00:55:00|6465.4|6460.4|6465.6|6460.6|6468.8|6463.8|6465.1|6460.1|0
1644800400000|2022-02-14 01:00:00|6465.5|6460.5|6466.8|6461.8|6470.6|6465.6|6455.9|6450.9|0
1644800700000|2022-02-14 01:05:00|6466.6|6461.6|6468|6463|6472.8|6467.8|6465.9|6460.9|0
1644801000000|2022-02-14 01:10:00|6467.9|6462.9|6466|6461|6471.6|6466.6|6465.2|6460.2|0
1644801300000|2022-02-14 01:15:00|6466.1|6461.1|6467.6|6462.6|6472.3|6467.3|6464.7|6459.7|0
1644801600000|2022-02-14 01:20:00|6467.7|6462.7|6467.4|6462.4|6470|6465|6462.4|6457.4|0
1644801900000|2022-02-14 01:25:00|6467.5|6462.5|6462.3|6457.3|6469.1|6464.1|6461.5|6456.5|0
1644802200000|2022-02-14 01:30:00|6462.1|6457.1|6463|6458|6466.1|6461.1|6457.7|6452.7|0
1644802500000|2022-02-14 01:35:00|6462.9|6457.9|6457|6452|6466.2|6461.2|6456.3|6451.3|0
1644802800000|2022-02-14 01:40:00|6456.9|6451.9|6453.2|6448.2|6457.8|6452.8|6449.5|6444.5|0
1644803100000|2022-02-14 01:45:00|6453.1|6448.1|6450.5|6445.5|6454.7|6449.7|6447|6442|0
1644803400000|2022-02-14 01:50:00|6450.6|6445.6|6452.4|6447.4|6454.7|6449.7|6449.4|6444.4|0
1644803700000|2022-02-14 01:55:00|6452.2|6447.2|6453.4|6448.4|6456.6|6451.6|6448.3|6443.3|0
1644804000000|2022-02-14 02:00:00|6453.5|6448.5|6451.3|6446.3|6453.6|6448.6|6447.8|6442.8|0
1644804300000|2022-02-14 02:05:00|6451.4|6446.4|6452.1|6447.1|6455.1|6450.1|6448.5|6443.5|0
1644804600000|2022-02-14 02:10:00|6452.2|6447.2|6453.7|6448.7|6455.9|6450.9|6451.6|6446.6|0
1644804900000|2022-02-14 02:15:00|6453.8|6448.8|6452|6447|6455|6450|6448.7|6443.7|0
1644805200000|2022-02-14 02:20:00|6452.2|6447.2|6448.7|6443.7|6452.5|6447.5|6445.8|6440.8|0
1644805500000|2022-02-14 02:25:00|6448.6|6443.6|6448.8|6443.8|6449|6444|6443.3|6438.3|0
1644805800000|2022-02-14 02:30:00|6448.6|6443.6|6456.3|6451.3|6458.7|6453.7|6448.6|6443.6|0
1644806100000|2022-02-14 02:35:00|6456.4|6451.4|6454.2|6449.2|6457.8|6452.8|6452.3|6447.3|0
1644806400000|2022-02-14 02:40:00|6454.1|6449.1|6462.3|6457.3|6462.3|6457.3|6453.7|6448.7|0
1644806700000|2022-02-14 02:45:00|6462|6457|6462|6457|6464.3|6459.3|6459.4|6454.4|0
1644807000000|2022-02-14 02:50:00|6461.9|6456.9|6463.2|6458.2|6464|6459|6461.4|6456.4|0
1644807300000|2022-02-14 02:55:00|6463|6458|6462|6457|6466.4|6461.4|6461.5|6456.5|0
1644807600000|2022-02-14 03:00:00|6462.1|6457.1|6463.8|6458.8|6465.6|6460.6|6459.6|6454.6|0
1644807900000|2022-02-14 03:05:00|6463.9|6458.9|6454.8|6449.8|6464|6459|6454.1|6449.1|0
1644808200000|2022-02-14 03:10:00|6454.7|6449.7|6457.6|6452.6|6458.6|6453.6|6454.7|6449.7|0
1644808500000|2022-02-14 03:15:00|6457.8|6452.8|6471.1|6466.1|6472.6|6467.6|6457.6|6452.6|0
1644808800000|2022-02-14 03:20:00|6471.2|6466.2|6468.5|6463.5|6473.5|6468.5|6468.5|6463.5|0
1644809100000|2022-02-14 03:25:00|6468.7|6463.7|6468.5|6463.5|6470|6465|6467.9|6462.9|0
1644809400000|2022-02-14 03:30:00|6468.4|6463.4|6475.4|6470.4|6479.2|6474.2|6468.4|6463.4|0
1644809700000|2022-02-14 03:35:00|6475.3|6470.3|6474.9|6469.9|6477.1|6472.1|6471.5|6466.5|0
1644810000000|2022-02-14 03:40:00|6474.8|6469.8|6472.2|6467.2|6475|6470|6471.6|6466.6|0
1644810300000|2022-02-14 03:45:00|6472.3|6467.3|6474.6|6469.6|6475.2|6470.2|6469.6|6464.6|0
1644810600000|2022-02-14 03:50:00|6474.4|6469.4|6478.2|6473.2|6478.4|6473.4|6474.3|6469.3|0
1644810900000|2022-02-14 03:55:00|6478.1|6473.1|6478.7|6473.7|6480.6|6475.6|6475.7|6470.7|0
1644811200000|2022-02-14 04:00:00|6478.5|6473.5|6475|6470|6478.8|6473.8|6474.1|6469.1|0
1644811500000|2022-02-14 04:05:00|6474.9|6469.9|6474.9|6469.9|6476|6471|6473.7|6468.7|0
1644811800000|2022-02-14 04:10:00|6475|6470|6474.8|6469.8|6475.4|6470.4|6472.1|6467.1|0
1644812100000|2022-02-14 04:15:00|6474.6|6469.6|6472.9|6467.9|6480.3|6475.3|6472.6|6467.6|0
1644812400000|2022-02-14 04:20:00|6473|6468|6475.4|6470.4|6475.7|6470.7|6472.9|6467.9|0
1644812700000|2022-02-14 04:25:00|6475.6|6470.6|6475.4|6470.4|6476.5|6471.5|6473.2|6468.2|0
1644813000000|2022-02-14 04:30:00|6475.3|6470.3|6475.3|6470.3|6477.6|6472.6|6474.2|6469.2|0
1644813300000|2022-02-14 04:35:00|6475.4|6470.4|6471|6466|6475.4|6470.4|6469.3|6464.3|0
1644813600000|2022-02-14 04:40:00|6470.9|6465.9|6471.5|6466.5|6471.8|6466.8|6466.7|6461.7|0
1644813900000|2022-02-14 04:45:00|6471.7|6466.7|6472.3|6467.3|6474.1|6469.1|6471.2|6466.2|0
1644814200000|2022-02-14 04:50:00|6472.2|6467.2|6473.8|6468.8|6474|6469|6471.6|6466.6|0
1644814500000|2022-02-14 04:55:00|6473.9|6468.9|6474.5|6469.5|6476.1|6471.1|6473.1|6468.1|0
1644814800000|2022-02-14 05:00:00|6474.4|6469.4|6476.8|6471.8|6483.2|6478.2|6473.3|6468.3|0
1644815100000|2022-02-14 05:05:00|6476.9|6471.9|6474.4|6469.4|6477.8|6472.8|6474.4|6469.4|0
1644815400000|2022-02-14 05:10:00|6474.5|6469.5|6473.6|6468.6|6476.1|6471.1|6472.2|6467.2|0
1644815700000|2022-02-14 05:15:00|6473.5|6468.5|6474.4|6469.4|6477|6472|6471.3|6466.3|0
1644816000000|2022-02-14 05:20:00|6474.3|6469.3|6474.4|6469.4|6475.4|6470.4|6473.6|6468.6|0
1644816300000|2022-02-14 05:25:00|6474.5|6469.5|6474.8|6469.8|6477.7|6472.7|6473.4|6468.4|0
1644816600000|2022-02-14 05:30:00|6474.9|6469.9|6470.2|6465.2|6476.7|6471.7|6469.7|6464.7|0
1644816900000|2022-02-14 05:35:00|6470.3|6465.3|6470.8|6465.8|6473|6468|6466.5|6461.5|0
1644817200000|2022-02-14 05:40:00|6470.7|6465.7|6464.2|6459.2|6471.4|6466.4|6464.1|6459.1|0
1644817500000|2022-02-14 05:45:00|6464.3|6459.3|6462.4|6457.4|6467|6462|6462|6457|0
1644817800000|2022-02-14 05:50:00|6462.5|6457.5|6463.3|6458.3|6464.9|6459.9|6461.5|6456.5|0
1644818100000|2022-02-14 05:55:00|6463.4|6458.4|6460.8|6455.8|6464.9|6459.9|6457.1|6452.1|0
1644818400000|2022-02-14 06:00:00|6461.6|6456.6|6459.6|6454.6|6462.6|6457.6|6458.3|6453.3|0
1644818700000|2022-02-14 06:05:00|6459.5|6454.5|6458.2|6453.2|6460.5|6455.5|6455.4|6450.4|0
1644819000000|2022-02-14 06:10:00|6458.1|6453.1|6464.1|6459.1|6465.4|6460.4|6457.9|6452.9|0
1644819300000|2022-02-14 06:15:00|6464.3|6459.3|6461.9|6456.9|6465.3|6460.3|6461.6|6456.6|0
1644819600000|2022-02-14 06:20:00|6462|6457|6461.3|6456.3|6463.8|6458.8|6460.4|6455.4|0
1644819900000|2022-02-14 06:25:00|6461.2|6456.2|6465.5|6460.5|6467.4|6462.4|6460.7|6455.7|0
1644820200000|2022-02-14 06:30:00|6465.6|6460.6|6460.4|6455.4|6465.7|6460.7|6458.9|6453.9|0
1644820500000|2022-02-14 06:35:00|6460.5|6455.5|6457.7|6452.7|6460.6|6455.6|6457.1|6452.1|0
1644820800000|2022-02-14 06:40:00|6457.8|6452.8|6452.6|6447.6|6458.5|6453.5|6452.1|6447.1|0
1644821100000|2022-02-14 06:45:00|6452.7|6447.7|6463.2|6458.2|6463.5|6458.5|6452.1|6447.1|0
1644821400000|2022-02-14 06:50:00|6463.1|6458.1|6463.8|6458.8|6465.5|6460.5|6460.9|6455.9|0
1644821700000|2022-02-14 06:55:00|6464|6459|6470.7|6465.7|6471.2|6466.2|6463.2|6458.2|0
1644822000000|2022-02-14 07:00:00|6470.3|6465.3|6451.8|6446.8|6471.1|6466.1|6451|6446|0
1644822300000|2022-02-14 07:05:00|6452.3|6447.3|6455.2|6450.2|6457.4|6452.4|6448.7|6443.7|0
1644822600000|2022-02-14 07:10:00|6455.1|6450.1|6454.8|6449.8|6458.4|6453.4|6451.1|6446.1|0
1644822900000|2022-02-14 07:15:00|6454.5|6449.5|6457.4|6452.4|6462.3|6457.3|6454.5|6449.5|0
1644823200000|2022-02-14 07:20:00|6457.9|6452.9|6452.8|6447.8|6459.2|6454.2|6450.3|6445.3|0
1644823500000|2022-02-14 07:25:00|6452.4|6447.4|6453.1|6448.1|6457.5|6452.5|6450.8|6445.8|0
1644823800000|2022-02-14 07:30:00|6453.3|6448.3|6459.4|6454.4|6459.7|6454.7|6450.1|6445.1|0
1644824100000|2022-02-14 07:35:00|6459.2|6454.2|6460.5|6455.5|6468.7|6463.7|6457|6452|0
1644824400000|2022-02-14 07:40:00|6460.2|6455.2|6463.9|6458.9|6463.9|6458.9|6457.3|6452.3|0
1644824700000|2022-02-14 07:45:00|6464.1|6459.1|6461.3|6456.3|6464.4|6459.4|6458.2|6453.2|0
1644825000000|2022-02-14 07:50:00|6461.4|6456.4|6478.6|6473.6|6478.6|6473.6|6461.2|6456.2|0
1644825300000|2022-02-14 07:55:00|6478.5|6473.5|6469|6464|6483.4|6478.4|6468.9|6463.9|0
1644825600000|2022-02-14 08:00:00|6468.1|6463.1|6454.1|6449.1|6470.9|6465.9|6453.9|6448.9|0
1644825900000|2022-02-14 08:05:00|6454.7|6449.7|6467.7|6462.7|6471.7|6466.7|6450|6445|0
1644826200000|2022-02-14 08:10:00|6467.8|6462.8|6449.3|6444.3|6468|6463|6440.3|6435.3|0
1644826500000|2022-02-14 08:15:00|6449.5|6444.5|6438.9|6433.9|6449.7|6444.7|6434.9|6429.9|0
1644826800000|2022-02-14 08:20:00|6438.6|6433.6|6424.1|6419.1|6439.3|6434.3|6424.1|6419.1|0
1644827100000|2022-02-14 08:25:00|6424.3|6419.3|6403.3|6398.3|6424.3|6419.3|6403.2|6398.2|0
1644827400000|2022-02-14 08:30:00|6402.7|6397.7|6403.5|6398.5|6416.5|6411.5|6402.2|6397.2|0
1644827700000|2022-02-14 08:35:00|6403.9|6398.9|6400.1|6395.1|6415.7|6410.7|6399|6394|0
1644828000000|2022-02-14 08:40:00|6400.3|6395.3|6415.6|6410.6|6418.3|6413.3|6400.3|6395.3|0
1644828300000|2022-02-14 08:45:00|6415.8|6410.8|6406.4|6401.4|6418.9|6413.9|6405.6|6400.6|0
1644828600000|2022-02-14 08:50:00|6406.1|6401.1|6395.5|6390.5|6411.2|6406.2|6392.7|6387.7|0
1644828900000|2022-02-14 08:55:00|6395.3|6390.3|6385.8|6380.8|6404.2|6399.2|6379.7|6374.7|0
1644829200000|2022-02-14 09:00:00|6385.7|6380.7|6342|6339|6388.8|6383.8|6337.4|6334.4|0
1644829500000|2022-02-14 09:05:00|6340.3|6337.3|6347.3|6344.3|6348.5|6345.5|6327.7|6324.7|0
1644829800000|2022-02-14 09:10:00|6346.9|6343.9|6345.1|6342.1|6347.6|6344.6|6333.4|6330.4|0
1644830100000|2022-02-14 09:15:00|6344.8|6341.8|6356.7|6353.7|6358.1|6355.1|6344.8|6341.8|0
1644830400000|2022-02-14 09:20:00|6356.5|6353.5|6361.1|6358.1|6365.7|6362.7|6355.3|6352.3|0
1644830700000|2022-02-14 09:25:00|6360.9|6357.9|6355.4|6352.4|6363.5|6360.5|6355.4|6352.4|0
1644831000000|2022-02-14 09:30:00|6355.5|6352.5|6354.5|6351.5|6359.9|6356.9|6352.5|6349.5|0
1644831300000|2022-02-14 09:35:00|6354.6|6351.6|6352.4|6349.4|6357.1|6354.1|6351.3|6348.3|0
1644831600000|2022-02-14 09:40:00|6352.2|6349.2|6351|6348|6355.6|6352.6|6350.7|6347.7|0
1644831900000|2022-02-14 09:45:00|6351.3|6348.3|6350.1|6347.1|6356.3|6353.3|6349|6346|0
1644832200000|2022-02-14 09:50:00|6350|6347|6347.8|6344.8|6350.2|6347.2|6345.8|6342.8|0
1644832500000|2022-02-14 09:55:00|6347.7|6344.7|6344.5|6341.5|6349.2|6346.2|6343.9|6340.9|0
1644832800000|2022-02-14 10:00:00|6344.4|6341.4|6339.3|6336.3|6344.5|6341.5|6332.8|6329.8|0
1644833100000|2022-02-14 10:05:00|6339.2|6336.2|6349.6|6346.6|6349.8|6346.8|6338.9|6335.9|0
1644833400000|2022-02-14 10:10:00|6349.2|6346.2|6351.6|6348.6|6351.6|6348.6|6346.4|6343.4|0
1644833700000|2022-02-14 10:15:00|6351.2|6348.2|6346.3|6343.3|6353.5|6350.5|6346.1|6343.1|0
1644834000000|2022-02-14 10:20:00|6346.2|6343.2|6353.9|6350.9|6354.6|6351.6|6344.5|6341.5|0
1644834300000|2022-02-14 10:25:00|6354.1|6351.1|6352.9|6349.9|6356.1|6353.1|6350|6347|0
1644834600000|2022-02-14 10:30:00|6353|6350|6347.2|6344.2|6353.2|6350.2|6346.5|6343.5|0
1644834900000|2022-02-14 10:35:00|6347|6344|6351.2|6348.2|6351.5|6348.5|6344.3|6341.3|0
1644835200000|2022-02-14 10:40:00|6351.6|6348.6|6348.2|6345.2|6353.1|6350.1|6348.2|6345.2|0
1644835500000|2022-02-14 10:45:00|6347.9|6344.9|6359.6|6356.6|6360.9|6357.9|6347.6|6344.6|0
1644835800000|2022-02-14 10:50:00|6358.3|6355.3|6358|6355|6362.5|6359.5|6357.8|6354.8|0
1644836100000|2022-02-14 10:55:00|6357.9|6354.9|6355.7|6352.7|6358|6355|6352.2|6349.2|0
1644836400000|2022-02-14 11:00:00|6355.6|6352.6|6348.5|6345.5|6356.6|6353.6|6348.3|6345.3|0
1644836700000|2022-02-14 11:05:00|6348.7|6345.7|6344.6|6341.6|6349.7|6346.7|6343.9|6340.9|0
1644837000000|2022-02-14 11:10:00|6347.4|6344.4|6344|6341|6347.4|6344.4|6341.8|6338.8|0
1644837300000|2022-02-14 11:15:00|6343.9|6340.9|6346.5|6343.5|6346.8|6343.8|6343.8|6340.8|0
1644837600000|2022-02-14 11:20:00|6346.6|6343.6|6348.8|6345.8|6349.8|6346.8|6344.6|6341.6|0
1644837900000|2022-02-14 11:25:00|6348.3|6345.3|6354.3|6351.3|6356|6353|6347.2|6344.2|0
1644838200000|2022-02-14 11:30:00|6354.4|6351.4|6352.8|6349.8|6354.4|6351.4|6351.3|6348.3|0
1644838500000|2022-02-14 11:35:00|6352.7|6349.7|6357.5|6354.5|6359.8|6356.8|6352|6349|0
1644838800000|2022-02-14 11:40:00|6357.3|6354.3|6359.6|6356.6|6360.3|6357.3|6356.9|6353.9|0
1644839100000|2022-02-14 11:45:00|6359.5|6356.5|6358.1|6355.1|6359.8|6356.8|6355.6|6352.6|0
1644839400000|2022-02-14 11:50:00|6358|6355|6365.2|6362.2|6365.3|6362.3|6357.5|6354.5|0
1644839700000|2022-02-14 11:55:00|6364.9|6361.9|6360.7|6357.7|6365.7|6362.7|6359.9|6356.9|0
1644840000000|2022-02-14 12:00:00|6364.7|6361.7|6355.4|6352.4|6366|6363|6355.4|6352.4|0
1644840300000|2022-02-14 12:05:00|6355.2|6352.2|6353.7|6350.7|6357.7|6354.7|6352.3|6349.3|0
1644840600000|2022-02-14 12:10:00|6353.9|6350.9|6346.9|6343.9|6353.9|6350.9|6345.4|6342.4|0
1644840900000|2022-02-14 12:15:00|6347.1|6344.1|6345.7|6342.7|6349.3|6346.3|6345.7|6342.7|0
1644841200000|2022-02-14 12:20:00|6345.9|6342.9|6348.9|6345.9|6349.3|6346.3|6343.5|6340.5|0
1644841500000|2022-02-14 12:25:00|6348.7|6345.7|6353.2|6350.2|6353.2|6350.2|6345.4|6342.4|0
1644841800000|2022-02-14 12:30:00|6352.8|6349.8|6352.4|6349.4|6357.1|6354.1|6351.1|6348.1|0
1644842100000|2022-02-14 12:35:00|6352.3|6349.3|6380.3|6377.3|6380.3|6377.3|6349.1|6346.1|0
1644842400000|2022-02-14 12:40:00|6380.8|6377.8|6412.8|6409.8|6421|6418|6380.8|6377.8|0
1644842700000|2022-02-14 12:45:00|6413.1|6410.1|6431|6428|6450.6|6447.6|6412.8|6409.8|0
1644843000000|2022-02-14 12:50:00|6431.7|6428.7|6423.9|6420.9|6433.1|6430.1|6418.7|6415.7|0
1644843300000|2022-02-14 12:55:00|6424.3|6421.3|6434.3|6431.3|6442|6439|6423|6420|0
1644843600000|2022-02-14 13:00:00|6434.4|6431.4|6445|6442|6449.2|6446.2|6434.2|6431.2|0
1644843900000|2022-02-14 13:05:00|6445.4|6442.4|6453.2|6450.2|6454|6451|6444.7|6441.7|0
1644844200000|2022-02-14 13:10:00|6452.9|6449.9|6433.3|6430.3|6452.9|6449.9|6433.1|6430.1|0
1644844500000|2022-02-14 13:15:00|6433.9|6430.9|6437|6434|6440.3|6437.3|6433.9|6430.9|0
1644844800000|2022-02-14 13:20:00|6436.7|6433.7|6443.3|6440.3|6443.5|6440.5|6436.6|6433.6|0
1644845100000|2022-02-14 13:25:00|6443.2|6440.2|6444.1|6441.1|6445.3|6442.3|6440.6|6437.6|0
1644845400000|2022-02-14 13:30:00|6444.2|6441.2|6428.5|6425.5|6445.8|6442.8|6428.5|6425.5|0
1644845700000|2022-02-14 13:35:00|6428.8|6425.8|6427.9|6424.9|6429.9|6426.9|6424.5|6421.5|0
1644846000000|2022-02-14 13:40:00|6428.3|6425.3|6408.3|6405.3|6428.5|6425.5|6408.3|6405.3|0
1644846300000|2022-02-14 13:45:00|6408.2|6405.2|6404.5|6401.5|6412.4|6409.4|6404.5|6401.5|0
1644846600000|2022-02-14 13:50:00|6404.6|6401.6|6420|6417|6420.7|6417.7|6404.4|6401.4|0
1644846900000|2022-02-14 13:55:00|6421.4|6418.4|6411.9|6408.9|6427.5|6424.5|6411.7|6408.7|0
1644847200000|2022-02-14 14:00:00|6411.7|6408.7|6420.8|6417.8|6420.9|6417.9|6405.4|6402.4|0
1644847500000|2022-02-14 14:05:00|6420.4|6417.4|6423.3|6420.3|6425.8|6422.8|6419.9|6416.9|0
1644847800000|2022-02-14 14:10:00|6423.5|6420.5|6435.9|6432.9|6436.2|6433.2|6423.5|6420.5|0
1644848100000|2022-02-14 14:15:00|6436|6433|6431.4|6428.4|6439|6436|6430|6427|0
1644848400000|2022-02-14 14:20:00|6431.6|6428.6|6427.4|6424.4|6435.2|6432.2|6426|6423|0
1644848700000|2022-02-14 14:25:00|6415.5|6412.5|6422.2|6419.2|6423.1|6420.1|6412.4|6409.4|0
1644849000000|2022-02-14 14:30:00|6423.1|6420.1|6444.2|6442.4|6445.5|6443.7|6407.3|6405.5|0
1644849300000|2022-02-14 14:35:00|6443.9|6442.1|6449.9|6448.1|6467.4|6465.6|6439.5|6437.7|0
1644849600000|2022-02-14 14:40:00|6449.5|6447.7|6462.4|6460.6|6473.3|6471.5|6445.1|6443.3|0
1644849900000|2022-02-14 14:45:00|6460.5|6458.7|6490.4|6488.6|6490.8|6489|6443.9|6442.1|0
1644850200000|2022-02-14 14:50:00|6489.7|6487.9|6519.1|6517.3|6519.6|6517.8|6488.2|6486.4|0
1644850500000|2022-02-14 14:55:00|6519.3|6517.5|6492.9|6491.1|6520.1|6518.3|6487.5|6485.7|0
1644850800000|2022-02-14 15:00:00|6493.2|6491.4|6459.6|6457.8|6494.4|6492.6|6453.3|6451.5|0
1644851100000|2022-02-14 15:05:00|6461.7|6459.9|6477.8|6476|6479.2|6477.4|6458.9|6457.1|0
1644851400000|2022-02-14 15:10:00|6478.1|6476.3|6501.5|6499.7|6510.7|6508.9|6476.6|6474.8|0
1644851700000|2022-02-14 15:15:00|6502.4|6500.6|6491|6489.2|6508.5|6506.7|6468.7|6466.9|0
1644852000000|2022-02-14 15:20:00|6490.8|6489|6492|6490.2|6499|6497.2|6470.9|6469.1|0
1644852300000|2022-02-14 15:25:00|6491.9|6490.1|6492.4|6490.6|6497.6|6495.8|6477.3|6475.5|0
1644852600000|2022-02-14 15:30:00|6492|6490.2|6472.6|6470.8|6503.2|6501.4|6466|6464.2|0
1644852900000|2022-02-14 15:35:00|6470.9|6469.1|6473.4|6471.6|6478.5|6476.7|6458.8|6457|0
1644853200000|2022-02-14 15:40:00|6472.8|6471|6501.5|6499.7|6507.5|6505.7|6470.4|6468.6|0
1644853500000|2022-02-14 15:45:00|6499.9|6498.1|6527.7|6525.9|6530.5|6528.7|6497.8|6496|0
1644853800000|2022-02-14 15:50:00|6528.1|6526.3|6526.3|6524.5|6534.8|6533|6509.6|6507.8|0
1644854100000|2022-02-14 15:55:00|6526.5|6524.7|6518.2|6516.4|6536.2|6534.4|6510.7|6508.9|0
1644854400000|2022-02-14 16:00:00|6519.9|6518.1|6533.6|6531.8|6539.9|6538.1|6512.5|6510.7|0
1644854700000|2022-02-14 16:05:00|6532.2|6530.4|6532.1|6530.3|6540.9|6539.1|6519.5|6517.7|0
1644855000000|2022-02-14 16:10:00|6531.7|6529.9|6523.9|6522.1|6538.1|6536.3|6519.4|6517.6|0
1644855300000|2022-02-14 16:15:00|6523.7|6521.9|6558.2|6556.4|6561.5|6559.7|6523.7|6521.9|0
1644855600000|2022-02-14 16:20:00|6558.1|6556.3|6566.4|6564.6|6568.6|6566.8|6550.5|6548.7|0
1644855900000|2022-02-14 16:25:00|6566.8|6565|6569.2|6567.4|6578.4|6576.6|6560.4|6558.6|0
1644856200000|2022-02-14 16:30:00|6569.9|6568.1|6564.1|6562.3|6575.8|6574|6554.5|6552.7|0
1644856500000|2022-02-14 16:35:00|6566.4|6564.6|6552.2|6550.4|6571|6569.2|6542|6540.2|0
1644856800000|2022-02-14 16:40:00|6552.3|6550.5|6548.9|6547.1|6559.4|6557.6|6543.8|6542|0
1644857100000|2022-02-14 16:45:00|6549.2|6547.4|6562.2|6560.4|6563.7|6561.9|6549.1|6547.3|0
1644857400000|2022-02-14 16:50:00|6563|6561.2|6543.1|6541.3|6565.1|6563.3|6540.1|6538.3|0
1644857700000|2022-02-14 16:55:00|6543.7|6541.9|6551.5|6549.7|6552.2|6550.4|6539.2|6537.4|0
1644858000000|2022-02-14 17:00:00|6551.2|6549.4|6555.8|6554|6562.8|6561|6541.7|6539.9|0
1644858300000|2022-02-14 17:05:00|6555.9|6554.1|6551.5|6549.7|6560.7|6558.9|6548.3|6546.5|0
1644858600000|2022-02-14 17:10:00|6552.9|6551.1|6556.8|6555|6561.4|6559.6|6551.3|6549.5|0
1644858900000|2022-02-14 17:15:00|6558.3|6556.5|6549.4|6547.6|6564.4|6562.6|6545.8|6544|0
1644859200000|2022-02-14 17:20:00|6549|6547.2|6551.2|6549.4|6559.4|6557.6|6548.1|6546.3|0
1644859500000|2022-02-14 17:25:00|6551.8|6550|6564.9|6563.1|6564.9|6563.1|6548|6546.2|0
1644859800000|2022-02-14 17:30:00|6564.2|6562.4|6569.4|6567.6|6577|6575.2|6563.3|6561.5|0
1644860100000|2022-02-14 17:35:00|6570.5|6568.7|6558.2|6556.4|6571.6|6569.8|6555.2|6553.4|0
1644860400000|2022-02-14 17:40:00|6558.3|6556.5|6558.5|6556.7|6562.2|6560.4|6553.5|6551.7|0
1644860700000|2022-02-14 17:45:00|6558|6556.2|6564|6562.2|6565.5|6563.7|6555.2|6553.4|0
1644861000000|2022-02-14 17:50:00|6563.8|6562|6559.7|6557.9|6565.2|6563.4|6555.5|6553.7|0
1644861300000|2022-02-14 17:55:00|6559.3|6557.5|6540.4|6538.6|6559.3|6557.5|6537.4|6535.6|0
1644861600000|2022-02-14 18:00:00|6539.9|6538.1|6541.5|6539.7|6543.3|6541.5|6528.9|6527.1|0
1644861900000|2022-02-14 18:05:00|6542.4|6540.6|6542.9|6541.1|6553.9|6552.1|6541.1|6539.3|0
1644862200000|2022-02-14 18:10:00|6543.2|6541.4|6537.2|6535.4|6546.6|6544.8|6534|6532.2|0
1644862500000|2022-02-14 18:15:00|6539|6537.2|6542|6540.2|6543.5|6541.7|6535.6|6533.8|0
1644862800000|2022-02-14 18:20:00|6542.3|6540.5|6516.3|6514.5|6543.5|6541.7|6514.2|6512.4|0
1644863100000|2022-02-14 18:25:00|6515.9|6514.1|6515.5|6513.7|6520.5|6518.7|6514.3|6512.5|0
1644863400000|2022-02-14 18:30:00|6514.9|6513.1|6507.2|6505.4|6517.1|6515.3|6498.8|6497|0
1644863700000|2022-02-14 18:35:00|6507.7|6505.9|6506.3|6504.5|6514.3|6512.5|6502.3|6500.5|0
1644864000000|2022-02-14 18:40:00|6506.2|6504.4|6508.9|6507.1|6513.1|6511.3|6500|6498.2|0
1644864300000|2022-02-14 18:45:00|6507.8|6506|6497|6495.2|6512.8|6511|6493.7|6491.9|0
1644864600000|2022-02-14 18:50:00|6496.8|6495|6453.6|6451.8|6498|6496.2|6452.5|6450.7|0
1644864900000|2022-02-14 18:55:00|6453.7|6451.9|6434.9|6433.1|6462.6|6460.8|6434.2|6432.4|0
1644865200000|2022-02-14 19:00:00|6434.7|6432.9|6429.8|6428|6449.4|6447.6|6426.6|6424.8|0
1644865500000|2022-02-14 19:05:00|6430.5|6428.7|6426.5|6424.7|6437.3|6435.5|6417.6|6415.8|0
1644865800000|2022-02-14 19:10:00|6427|6425.2|6437.5|6435.7|6443.6|6441.8|6419.1|6417.3|0
1644866100000|2022-02-14 19:15:00|6437.2|6435.4|6440.1|6438.3|6442.8|6441|6428.2|6426.4|0
1644866400000|2022-02-14 19:20:00|6440.4|6438.6|6441.4|6439.6|6452.4|6450.6|6439.7|6437.9|0
1644866700000|2022-02-14 19:25:00|6440.7|6438.9|6443|6441.2|6444.3|6442.5|6428.1|6426.3|0
1644867000000|2022-02-14 19:30:00|6445.3|6443.5|6481.4|6479.6|6483.1|6481.3|6444.3|6442.5|0
1644867300000|2022-02-14 19:35:00|6479.6|6477.8|6479.3|6477.5|6484.4|6482.6|6467.9|6466.1|0
1644867600000|2022-02-14 19:40:00|6479.9|6478.1|6474.6|6472.8|6490.5|6488.7|6470.3|6468.5|0
1644867900000|2022-02-14 19:45:00|6474.3|6472.5|6472|6470.2|6483.6|6481.8|6462.2|6460.4|0
1644868200000|2022-02-14 19:50:00|6471.8|6470|6486.7|6484.9|6502.4|6500.6|6470.9|6469.1|0
1644868500000|2022-02-14 19:55:00|6487|6485.2|6487.9|6486.1|6494.6|6492.8|6479.4|6477.6|0
1644868800000|2022-02-14 20:00:00|6488|6486.2|6484.8|6483|6494.8|6493|6479.2|6477.4|0
1644869100000|2022-02-14 20:05:00|6483.3|6481.5|6481.3|6479.5|6487|6485.2|6460.4|6458.6|0
1644869400000|2022-02-14 20:10:00|6480.5|6478.7|6493.3|6491.5|6497.7|6495.9|6468.4|6466.6|0
1644869700000|2022-02-14 20:15:00|6492.8|6491|6477.3|6475.5|6494.3|6492.5|6470.6|6468.8|0
1644870000000|2022-02-14 20:20:00|6476.7|6474.9|6498|6496.2|6508.6|6506.8|6466.6|6464.8|0
1644870300000|2022-02-14 20:25:00|6498.6|6496.8|6493.6|6491.8|6503.3|6501.5|6489.6|6487.8|0
1644870600000|2022-02-14 20:30:00|6493.7|6491.9|6516.8|6515|6517.7|6515.9|6489.8|6488|0
1644870900000|2022-02-14 20:35:00|6516.5|6514.7|6507.6|6505.8|6516.9|6515.1|6503.3|6501.5|0
1644871200000|2022-02-14 20:40:00|6507.5|6505.7|6504.2|6502.4|6511.7|6509.9|6492|6490.2|0
1644871500000|2022-02-14 20:45:00|6504.1|6502.3|6499|6497.2|6509.3|6507.5|6479.7|6477.9|0
1644871800000|2022-02-14 20:50:00|6496.3|6494.5|6492.3|6490.5|6496.3|6494.5|6482.4|6480.6|0
1644872100000|2022-02-14 20:55:00|6507.3|6505.5|6496.9|6495.1|6507.3|6505.5|6492.2|6490.4|0
1644872400000|2022-02-14 21:00:00|6496.8|6495|6490.9|6487.9|6497.6|6495|6488.2|6485.2|0
1644872700000|2022-02-14 21:05:00|6490.8|6487.8|6494.4|6491.4|6495.4|6492.4|6490.7|6487.7|0
1644873000000|2022-02-14 21:10:00|6494.3|6491.3|6496.5|6493.5|6497.4|6494.4|6494.2|6491.2|0
1644873300000|2022-02-14 21:15:00|6496.6|6493.6|6497.2|6494.2|6498.6|6495.6|6496.6|6493.6|0
1644873600000|2022-02-14 21:20:00|6497.1|6494.1|6496.7|6493.7|6497.8|6494.8|6496.3|6493.3|0
1644873900000|2022-02-14 21:25:00|6497.1|6494.1|6497.5|6494.5|6498.1|6495.1|6497.1|6494.1|0
1644874200000|2022-02-14 21:30:00|6497.4|6494.4|6498.6|6495.6|6498.7|6495.7|6497.3|6494.3|0
1644874500000|2022-02-14 21:35:00|6498.8|6495.8|6498.3|6495.3|6499.6|6496.6|6498.3|6495.3|0
1644874800000|2022-02-14 21:40:00|6498.4|6495.4|6495.7|6492.7|6498.7|6495.7|6495.6|6492.6|0
1644875100000|2022-02-14 21:45:00|6494.3|6491.3|6491.5|6488.5|6494.3|6491.3|6491.4|6488.4|0
1644875400000|2022-02-14 21:50:00|6491.8|6488.8|6491.9|6488.9|6491.9|6488.9|6490.9|6487.9|0
1644875700000|2022-02-14 21:55:00|6492|6489|6491.8|6488.8|6492.1|6489.1|6491.3|6488.3|0
1644876000000|2022-02-14 22:00:00|6491.7|6488.7|6493.1|6490.1|6493.3|6490.3|6491.7|6488.7|0
1644876300000|2022-02-14 22:05:00|6493.2|6490.2|6493.6|6490.6|6493.6|6490.6|6492|6489|0
1644876600000|2022-02-14 22:10:00|6493.7|6490.7|6494.1|6491.1|6494.2|6491.2|6493.5|6490.5|0
1644876900000|2022-02-14 22:15:00|6493.8|6490.8|6493.2|6490.2|6494|6491|6493.1|6490.1|0
1644877200000|2022-02-14 22:20:00|6493.1|6490.1|6493.1|6490.1|6493.4|6490.4|6493|6490|0
1644877500000|2022-02-14 22:25:00|6492.1|6489.1|6492.2|6489.2|6492.6|6489.6|6492|6489|0
1644877800000|2022-02-14 22:30:00|6492.4|6489.4|6492.7|6489.7|6492.7|6489.7|6492.2|6489.2|0
1644878100000|2022-02-14 22:35:00|6493.7|6490.7|6493.8|6490.8|6493.8|6490.8|6493.3|6490.3|0
1644878400000|2022-02-14 22:40:00|6493.9|6490.9|6494.5|6491.5|6494.7|6491.7|6493.7|6490.7|0
1644878700000|2022-02-14 22:45:00|6494.7|6491.7|6494.3|6491.3|6494.8|6491.8|6493.7|6490.7|0
1644879000000|2022-02-14 22:50:00|6494.1|6491.1|6494.4|6491.4|6494.7|6491.7|6494.1|6491.1|0
1644879300000|2022-02-14 22:55:00|6494.2|6491.2|6494.2|6491.2|6494.8|6491.8|6493.6|6490.6|0
1644879600000|2022-02-14 23:00:00|6494.3|6491.3|6495.4|6492.4|6495.6|6492.6|6494.3|6491.3|0
1644879900000|2022-02-14 23:05:00|6495.5|6492.5|6501.6|6498.6|6501.6|6498.6|6495.5|6492.5|0
1644880200000|2022-02-14 23:10:00|6501.8|6498.8|6504.7|6501.7|6504.7|6501.7|6501.3|6498.3|0
1644880500000|2022-02-14 23:15:00|6504.8|6501.8|6505.5|6502.5|6506.7|6503.7|6504.1|6501.1|0
1644880800000|2022-02-14 23:20:00|6505.4|6502.4|6511.3|6508.3|6511.4|6508.4|6505.4|6502.4|0
1644881100000|2022-02-14 23:25:00|6511.5|6508.5|6509.6|6506.6|6511.6|6508.6|6509.3|6506.3|0
1644881400000|2022-02-14 23:30:00|6509.4|6506.4|6510.9|6507.9|6511|6508|6508.6|6505.6|0
1644881700000|2022-02-14 23:35:00|6510.5|6507.5|6509.5|6506.5|6510.5|6507.5|6509.1|6506.1|0
1644882000000|2022-02-14 23:40:00|6509.4|6506.4|6509.7|6506.7|6511|6508|6509.3|6506.3|0
1644882300000|2022-02-14 23:45:00|6509.6|6506.6|6508.9|6505.9|6509.6|6506.6|6508.6|6505.6|0
1644882600000|2022-02-14 23:50:00|6508.8|6505.8|6509.7|6506.7|6510.6|6507.6|6508|6505|0
1644882900000|2022-02-14 23:55:00|6509.3|6506.3|6509.9|6506.9|6510|6507|6509|6506|0
1644883200000|2022-02-15 00:00:00|6510|6507|6508.4|6505.4|6511.5|6508.5|6508.4|6505.4|0
1644883500000|2022-02-15 00:05:00|6508.5|6505.5|6510.5|6507.5|6510.5|6507.5|6507.4|6504.4|0
1644883800000|2022-02-15 00:10:00|6510.6|6507.6|6510.5|6507.5|6512.5|6509.5|6510.2|6507.2|0
1644884100000|2022-02-15 00:15:00|6510.8|6507.8|6504.2|6501.2|6511.4|6508.4|6503.8|6500.8|0
1644884400000|2022-02-15 00:20:00|6504.3|6501.3|6500.4|6497.4|6505|6502|6500|6497|0
1644884700000|2022-02-15 00:25:00|6500.6|6497.6|6499.6|6496.6|6501|6498|6499.5|6496.5|0
1644885000000|2022-02-15 00:30:00|6499.7|6496.7|6496.8|6493.8|6499.7|6496.7|6496.8|6493.8|0
1644885300000|2022-02-15 00:35:00|6496.9|6493.9|6496.4|6493.4|6497.1|6494.1|6495.7|6492.7|0
1644885600000|2022-02-15 00:40:00|6496.5|6493.5|6495.5|6492.5|6496.7|6493.7|6494.9|6491.9|0
1644885900000|2022-02-15 00:45:00|6495.6|6492.6|6498.1|6495.1|6498.7|6495.7|6495.4|6492.4|0
1644886200000|2022-02-15 00:50:00|6498.2|6495.2|6499.3|6496.3|6499.9|6496.9|6497.8|6494.8|0
1644886500000|2022-02-15 00:55:00|6499.4|6496.4|6504.7|6499.7|6505.5|6502.5|6498.8|6495.8|0
1644886800000|2022-02-15 01:00:00|6504.6|6499.6|6502.1|6497.1|6506.3|6501.3|6501.2|6496.2|0
1644887100000|2022-02-15 01:05:00|6501.9|6496.9|6501|6496|6503.2|6498.2|6499.3|6494.3|0
1644887400000|2022-02-15 01:10:00|6500.9|6495.9|6503.4|6498.4|6503.7|6498.7|6500.4|6495.4|0
1644887700000|2022-02-15 01:15:00|6504.2|6499.2|6502.1|6497.1|6505.7|6500.7|6501.4|6496.4|0
1644888000000|2022-02-15 01:20:00|6502.2|6497.2|6503.4|6498.4|6507.7|6502.7|6501.3|6496.3|0
1644888300000|2022-02-15 01:25:00|6503.2|6498.2|6504.5|6499.5|6505.4|6500.4|6502.4|6497.4|0
1644888600000|2022-02-15 01:30:00|6504.1|6499.1|6497.1|6492.1|6504.7|6499.7|6494.9|6489.9|0
1644888900000|2022-02-15 01:35:00|6497|6492|6502.2|6497.2|6504.5|6499.5|6495.4|6490.4|0
1644889200000|2022-02-15 01:40:00|6502.1|6497.1|6501.4|6496.4|6502.1|6497.1|6498.5|6493.5|0
1644889500000|2022-02-15 01:45:00|6501.3|6496.3|6505.1|6500.1|6507.6|6502.6|6500.9|6495.9|0
1644889800000|2022-02-15 01:50:00|6505.2|6500.2|6506.5|6501.5|6508.6|6503.6|6502.6|6497.6|0
1644890100000|2022-02-15 01:55:00|6506.3|6501.3|6508.6|6503.6|6508.9|6503.9|6504.1|6499.1|0
1644890400000|2022-02-15 02:00:00|6508.3|6503.3|6509.8|6504.8|6511.1|6506.1|6507.2|6502.2|0
1644890700000|2022-02-15 02:05:00|6509.7|6504.7|6513.5|6508.5|6514.9|6509.9|6509.7|6504.7|0
1644891000000|2022-02-15 02:10:00|6513.3|6508.3|6515.1|6510.1|6516.2|6511.2|6513.1|6508.1|0
1644891300000|2022-02-15 02:15:00|6515.3|6510.3|6515.6|6510.6|6516.2|6511.2|6513.4|6508.4|0
1644891600000|2022-02-15 02:20:00|6515.4|6510.4|6515.9|6510.9|6515.9|6510.9|6514.1|6509.1|0
1644891900000|2022-02-15 02:25:00|6515.8|6510.8|6519.7|6514.7|6522.5|6517.5|6515.3|6510.3|0
1644892200000|2022-02-15 02:30:00|6520|6515|6523.2|6518.2|6524.3|6519.3|6520|6515|0
1644892500000|2022-02-15 02:35:00|6523.1|6518.1|6521.6|6516.6|6523.9|6518.9|6521.3|6516.3|0
1644892800000|2022-02-15 02:40:00|6521.5|6516.5|6521.3|6516.3|6521.7|6516.7|6519.6|6514.6|0
1644893100000|2022-02-15 02:45:00|6521.1|6516.1|6524|6519|6526.3|6521.3|6520.8|6515.8|0
1644893400000|2022-02-15 02:50:00|6524.1|6519.1|6521.4|6516.4|6524.8|6519.8|6519.8|6514.8|0
1644893700000|2022-02-15 02:55:00|6521.3|6516.3|6520.2|6515.2|6521.4|6516.4|6518.7|6513.7|0
1644894000000|2022-02-15 03:00:00|6520.3|6515.3|6519.3|6514.3|6520.4|6515.4|6518.2|6513.2|0
1644894300000|2022-02-15 03:05:00|6519.4|6514.4|6518.7|6513.7|6519.8|6514.8|6518.1|6513.1|0
1644894600000|2022-02-15 03:10:00|6518.6|6513.6|6517.7|6512.7|6519.2|6514.2|6515.9|6510.9|0
1644894900000|2022-02-15 03:15:00|6517.5|6512.5|6516.6|6511.6|6519.2|6514.2|6516.1|6511.1|0
1644895200000|2022-02-15 03:20:00|6516.5|6511.5|6517.9|6512.9|6518.3|6513.3|6515.6|6510.6|0
1644895500000|2022-02-15 03:25:00|6518.5|6513.5|6515.4|6510.4|6519.8|6514.8|6515.3|6510.3|0
1644895800000|2022-02-15 03:30:00|6515.3|6510.3|6511.9|6506.9|6515.3|6510.3|6510.7|6505.7|0
1644896100000|2022-02-15 03:35:00|6512|6507|6510.8|6505.8|6512.6|6507.6|6509.3|6504.3|0
1644896400000|2022-02-15 03:40:00|6511|6506|6511.3|6506.3|6513.1|6508.1|6510.9|6505.9|0
1644896700000|2022-02-15 03:45:00|6511.4|6506.4|6506.6|6501.6|6511.8|6506.8|6506.3|6501.3|0
1644897000000|2022-02-15 03:50:00|6506.7|6501.7|6508.7|6503.7|6510.9|6505.9|6505.8|6500.8|0
1644897300000|2022-02-15 03:55:00|6508.8|6503.8|6509|6504|6509.6|6504.6|6506.8|6501.8|0
1644897600000|2022-02-15 04:00:00|6509.3|6504.3|6504.6|6499.6|6510.7|6505.7|6504.1|6499.1|0
1644897900000|2022-02-15 04:05:00|6504.7|6499.7|6503.2|6498.2|6505.3|6500.3|6501.2|6496.2|0
1644898200000|2022-02-15 04:10:00|6503.3|6498.3|6504.2|6499.2|6504.7|6499.7|6501.3|6496.3|0
1644898500000|2022-02-15 04:15:00|6504.3|6499.3|6504.5|6499.5|6505.8|6500.8|6503.8|6498.8|0
1644898800000|2022-02-15 04:20:00|6504.6|6499.6|6504.3|6499.3|6505.1|6500.1|6503.6|6498.6|0
1644899100000|2022-02-15 04:25:00|6504.2|6499.2|6499.2|6494.2|6504.4|6499.4|6496.8|6491.8|0
1644899400000|2022-02-15 04:30:00|6499.1|6494.1|6501.5|6496.5|6502.9|6497.9|6498.8|6493.8|0
1644899700000|2022-02-15 04:35:00|6501.8|6496.8|6502.1|6497.1|6503.3|6498.3|6499.4|6494.4|0
1644900000000|2022-02-15 04:40:00|6502.2|6497.2|6502.2|6497.2|6502.4|6497.4|6501|6496|0
1644900300000|2022-02-15 04:45:00|6502.1|6497.1|6502.9|6497.9|6503.5|6498.5|6501.3|6496.3|0
1644900600000|2022-02-15 04:50:00|6502.8|6497.8|6504.4|6499.4|6505.7|6500.7|6501.1|6496.1|0
1644900900000|2022-02-15 04:55:00|6504.5|6499.5|6505.6|6500.6|6506.3|6501.3|6504.2|6499.2|0
1644901200000|2022-02-15 05:00:00|6505.5|6500.5|6495.2|6490.2|6505.6|6500.6|6494.5|6489.5|0
1644901500000|2022-02-15 05:05:00|6495|6490|6483.1|6478.1|6495|6490|6477.2|6472.2|0
1644901800000|2022-02-15 05:10:00|6483|6478|6483.9|6478.9|6487.7|6482.7|6482.4|6477.4|0
1644902100000|2022-02-15 05:15:00|6483.7|6478.7|6484.1|6479.1|6486.2|6481.2|6482.9|6477.9|0
1644902400000|2022-02-15 05:20:00|6483.9|6478.9|6483.4|6478.4|6486.6|6481.6|6482.8|6477.8|0
1644902700000|2022-02-15 05:25:00|6483.7|6478.7|6493|6488|6494.3|6489.3|6483.5|6478.5|0
1644903000000|2022-02-15 05:30:00|6492.9|6487.9|6491|6486|6493.8|6488.8|6489.9|6484.9|0
1644903300000|2022-02-15 05:35:00|6490.8|6485.8|6493.3|6488.3|6494.1|6489.1|6487.1|6482.1|0
1644903600000|2022-02-15 05:40:00|6493.2|6488.2|6489.3|6484.3|6493.3|6488.3|6488.4|6483.4|0
1644903900000|2022-02-15 05:45:00|6489.2|6484.2|6487.1|6482.1|6489.3|6484.3|6485.7|6480.7|0
1644904200000|2022-02-15 05:50:00|6487|6482|6486.1|6481.1|6491.4|6486.4|6484.3|6479.3|0
1644904500000|2022-02-15 05:55:00|6486.2|6481.2|6487.3|6482.3|6488.9|6483.9|6484.8|6479.8|0
1644904800000|2022-02-15 06:00:00|6487.2|6482.2|6492.8|6487.8|6494.1|6489.1|6485.3|6480.3|0
1644905100000|2022-02-15 06:05:00|6492.4|6487.4|6490.6|6485.6|6493|6488|6488.9|6483.9|0
1644905400000|2022-02-15 06:10:00|6491|6486|6495.3|6490.3|6497.9|6492.9|6490.6|6485.6|0
1644905700000|2022-02-15 06:15:00|6495.4|6490.4|6496.4|6491.4|6499.3|6494.3|6495|6490|0
1644906000000|2022-02-15 06:20:00|6496.5|6491.5|6494.6|6489.6|6498.9|6493.9|6488.8|6483.8|0
1644906300000|2022-02-15 06:25:00|6494.7|6489.7|6500.2|6495.2|6501.2|6496.2|6494.7|6489.7|0
1644906600000|2022-02-15 06:30:00|6500.1|6495.1|6495.8|6490.8|6500.2|6495.2|6495.5|6490.5|0
1644906900000|2022-02-15 06:35:00|6495.9|6490.9|6497.9|6492.9|6498.8|6493.8|6495|6490|0
1644907200000|2022-02-15 06:40:00|6498.2|6493.2|6497|6492|6498.9|6493.9|6494|6489|0
1644907500000|2022-02-15 06:45:00|6497.1|6492.1|6496.3|6491.3|6497.4|6492.4|6493.3|6488.3|0
1644907800000|2022-02-15 06:50:00|6496.5|6491.5|6498.1|6493.1|6498.6|6493.6|6495.9|6490.9|0
1644908100000|2022-02-15 06:55:00|6498.2|6493.2|6497|6492|6499.4|6494.4|6494.4|6489.4|0
1644908400000|2022-02-15 07:00:00|6497.1|6492.1|6495.5|6490.5|6499.7|6494.7|6489|6484|0
1644908700000|2022-02-15 07:05:00|6495.1|6490.1|6508|6503|6509.9|6504.9|6495|6490|0
1644909000000|2022-02-15 07:10:00|6507.5|6502.5|6503.8|6498.8|6508.7|6503.7|6503.2|6498.2|0
1644909300000|2022-02-15 07:15:00|6504|6499|6504.8|6499.8|6506.4|6501.4|6502.8|6497.8|0
1644909600000|2022-02-15 07:20:00|6505|6500|6504.7|6499.7|6506.8|6501.8|6503.8|6498.8|0
1644909900000|2022-02-15 07:25:00|6505|6500|6500.9|6495.9|6505.5|6500.5|6496.8|6491.8|0
1644910200000|2022-02-15 07:30:00|6500.5|6495.5|6499.7|6494.7|6503.6|6498.6|6497.8|6492.8|0
1644910500000|2022-02-15 07:35:00|6499.6|6494.6|6491.1|6486.1|6499.8|6494.8|6491|6486|0
1644910800000|2022-02-15 07:40:00|6491.3|6486.3|6485.2|6480.2|6491.3|6486.3|6483.9|6478.9|0
1644911100000|2022-02-15 07:45:00|6484.6|6479.6|6491.9|6486.9|6493.6|6488.6|6483.1|6478.1|0
1644911400000|2022-02-15 07:50:00|6491.8|6486.8|6492.3|6487.3|6493.6|6488.6|6488.7|6483.7|0
1644911700000|2022-02-15 07:55:00|6492|6487|6491.7|6486.7|6494.1|6489.1|6488.9|6483.9|0
1644912000000|2022-02-15 08:00:00|6491.5|6486.5|6507.5|6502.5|6510.2|6505.2|6485.8|6480.8|0
1644912300000|2022-02-15 08:05:00|6507.9|6502.9|6531.4|6526.4|6532.7|6527.7|6504.8|6499.8|0
1644912600000|2022-02-15 08:10:00|6531.3|6526.3|6534.1|6529.1|6540.6|6535.6|6526.4|6521.4|0
1644912900000|2022-02-15 08:15:00|6534|6529|6548.2|6543.2|6549.1|6544.1|6532.1|6527.1|0
1644913200000|2022-02-15 08:20:00|6548.3|6543.3|6566.5|6561.5|6566.5|6561.5|6544.2|6539.2|0
1644913500000|2022-02-15 08:25:00|6566.6|6561.6|6579.9|6574.9|6583.8|6578.8|6558.2|6553.2|0
1644913800000|2022-02-15 08:30:00|6580.1|6575.1|6599.8|6594.8|6599.9|6594.9|6573.8|6568.8|0
1644914100000|2022-02-15 08:35:00|6599.7|6594.7|6594.3|6589.3|6601.2|6596.2|6586.5|6581.5|0
1644914400000|2022-02-15 08:40:00|6594.2|6589.2|6591.3|6586.3|6595.2|6590.2|6588.4|6583.4|0
1644914700000|2022-02-15 08:45:00|6591.2|6586.2|6595.7|6590.7|6597.5|6592.5|6586.2|6581.2|0
1644915000000|2022-02-15 08:50:00|6595.9|6590.9|6583.3|6578.3|6596.9|6591.9|6583.3|6578.3|0
1644915300000|2022-02-15 08:55:00|6583.4|6578.4|6590.6|6585.6|6591.1|6586.1|6582.1|6577.1|0
1644915600000|2022-02-15 09:00:00|6590.5|6585.5|6604.7|6601.7|6611.8|6608.8|6583.8|6578.8|0
1644915900000|2022-02-15 09:05:00|6604.3|6601.3|6614.5|6611.5|6618|6615|6604.3|6601.3|0
1644916200000|2022-02-15 09:10:00|6615.9|6612.9|6617.8|6614.8|6619|6616|6611.2|6608.2|0
1644916500000|2022-02-15 09:15:00|6617.9|6614.9|6643|6640|6647|6644|6615.6|6612.6|0
1644916800000|2022-02-15 09:20:00|6643.6|6640.6|6639.5|6636.5|6645.3|6642.3|6636.9|6633.9|0
1644917100000|2022-02-15 09:25:00|6638.8|6635.8|6633.3|6630.3|6639.1|6636.1|6632.3|6629.3|0
1644917400000|2022-02-15 09:30:00|6633.2|6630.2|6637.8|6634.8|6637.9|6634.9|6631|6628|0
1644917700000|2022-02-15 09:35:00|6636.6|6633.6|6632.7|6629.7|6637.8|6634.8|6627.5|6624.5|0
1644918000000|2022-02-15 09:40:00|6632.9|6629.9|6628.8|6625.8|6636.7|6633.7|6627.2|6624.2|0
1644918300000|2022-02-15 09:45:00|6628.9|6625.9|6623.8|6620.8|6629.1|6626.1|6618|6615|0
1644918600000|2022-02-15 09:50:00|6623.7|6620.7|6620|6617|6625.3|6622.3|6618.4|6615.4|0
1644918900000|2022-02-15 09:55:00|6619.9|6616.9|6625.3|6622.3|6626.2|6623.2|6617.8|6614.8|0
1644919200000|2022-02-15 10:00:00|6626.1|6623.1|6632.2|6629.2|6640.2|6637.2|6626.1|6623.1|0
1644919500000|2022-02-15 10:05:00|6630.8|6627.8|6625.8|6622.8|6633.4|6630.4|6625.1|6622.1|0
1644919800000|2022-02-15 10:10:00|6625.6|6622.6|6624.4|6621.4|6627|6624|6623|6620|0
1644920100000|2022-02-15 10:15:00|6624.5|6621.5|6625.5|6622.5|6627.2|6624.2|6624.1|6621.1|0
1644920400000|2022-02-15 10:20:00|6625.4|6622.4|6621.8|6618.8|6629.6|6626.6|6620|6617|0
1644920700000|2022-02-15 10:25:00|6621.6|6618.6|6618.4|6615.4|6622.6|6619.6|6616.5|6613.5|0
1644921000000|2022-02-15 10:30:00|6619.7|6616.7|6624.7|6621.7|6625.4|6622.4|6617.1|6614.1|0
1644921300000|2022-02-15 10:35:00|6625.4|6622.4|6629.5|6626.5|6630.4|6627.4|6624.9|6621.9|0
1644921600000|2022-02-15 10:40:00|6629.2|6626.2|6634.6|6631.6|6634.9|6631.9|6628.1|6625.1|0
1644921900000|2022-02-15 10:45:00|6634.5|6631.5|6632.5|6629.5|6634.7|6631.7|6631.3|6628.3|0
1644922200000|2022-02-15 10:50:00|6632.3|6629.3|6631.2|6628.2|6633.2|6630.2|6630.8|6627.8|0
1644922500000|2022-02-15 10:55:00|6631.8|6628.8|6632.9|6629.9|6633.6|6630.6|6631.2|6628.2|0
1644922800000|2022-02-15 11:00:00|6632.8|6629.8|6636.1|6633.1|6636.9|6633.9|6632.7|6629.7|0
1644923100000|2022-02-15 11:05:00|6636|6633|6634.9|6631.9|6636.8|6633.8|6634.9|6631.9|0
1644923400000|2022-02-15 11:10:00|6634.8|6631.8|6638.6|6635.6|6638.6|6635.6|6634.3|6631.3|0
1644923700000|2022-02-15 11:15:00|6638.3|6635.3|6639.2|6636.2|6640.8|6637.8|6638.3|6635.3|0
1644924000000|2022-02-15 11:20:00|6639.3|6636.3|6639.7|6636.7|6640.1|6637.1|6638|6635|0
1644924300000|2022-02-15 11:25:00|6639.6|6636.6|6637.8|6634.8|6640.4|6637.4|6636.8|6633.8|0
1644924600000|2022-02-15 11:30:00|6637.7|6634.7|6637.6|6634.6|6639.1|6636.1|6637.5|6634.5|0
1644924900000|2022-02-15 11:35:00|6637.5|6634.5|6642.2|6639.2|6642.2|6639.2|6637.5|6634.5|0
1644925200000|2022-02-15 11:40:00|6641.7|6638.7|6642.7|6639.7|6642.8|6639.8|6641.7|6638.7|0
1644925500000|2022-02-15 11:45:00|6642.8|6639.8|6653.4|6650.4|6653.7|6650.7|6642.7|6639.7|0
1644925800000|2022-02-15 11:50:00|6653.5|6650.5|6649.8|6646.8|6653.5|6650.5|6649.5|6646.5|0
1644926100000|2022-02-15 11:55:00|6649.7|6646.7|6650.1|6647.1|6652.1|6649.1|6649.2|6646.2|0
1644926400000|2022-02-15 12:00:00|6646.3|6643.3|6642.5|6639.5|6646.7|6643.7|6639.3|6636.3|0
1644926700000|2022-02-15 12:05:00|6642.6|6639.6|6646.7|6643.7|6649.4|6646.4|6642.2|6639.2|0
1644927000000|2022-02-15 12:10:00|6646.6|6643.6|6647.4|6644.4|6650.2|6647.2|6646.1|6643.1|0
1644927300000|2022-02-15 12:15:00|6647.5|6644.5|6647.8|6644.8|6648.9|6645.9|6646.9|6643.9|0
1644927600000|2022-02-15 12:20:00|6647.7|6644.7|6651.2|6648.2|6651.3|6648.3|6647.2|6644.2|0
1644927900000|2022-02-15 12:25:00|6651.4|6648.4|6650.6|6647.6|6651.4|6648.4|6648.8|6645.8|0
1644928200000|2022-02-15 12:30:00|6650.9|6647.9|6648.7|6645.7|6651.3|6648.3|6648.3|6645.3|0
1644928500000|2022-02-15 12:35:00|6648.6|6645.6|6645.9|6642.9|6648.7|6645.7|6644.7|6641.7|0
1644928800000|2022-02-15 12:40:00|6645.5|6642.5|6643.7|6640.7|6645.6|6642.6|6642.6|6639.6|0
1644929100000|2022-02-15 12:45:00|6643.9|6640.9|6642.8|6639.8|6644.3|6641.3|6642.1|6639.1|0
1644929400000|2022-02-15 12:50:00|6642.7|6639.7|6646.9|6643.9|6647.3|6644.3|6641.1|6638.1|0
1644929700000|2022-02-15 12:55:00|6647|6644|6646|6643|6648.1|6645.1|6645.8|6642.8|0
1644930000000|2022-02-15 13:00:00|6646.2|6643.2|6646.6|6643.6|6648.9|6645.9|6645.3|6642.3|0
1644930300000|2022-02-15 13:05:00|6646.5|6643.5|6643.8|6640.8|6646.9|6643.9|6643.3|6640.3|0
1644930600000|2022-02-15 13:10:00|6643.9|6640.9|6641.9|6638.9|6644.1|6641.1|6641.3|6638.3|0
1644930900000|2022-02-15 13:15:00|6641.8|6638.8|6636.4|6633.4|6642|6639|6635.6|6632.6|0
1644931200000|2022-02-15 13:20:00|6636.7|6633.7|6635.9|6632.9|6636.7|6633.7|6633.3|6630.3|0
1644931500000|2022-02-15 13:25:00|6635.8|6632.8|6632.7|6629.7|6635.9|6632.9|6630.5|6627.5|0
1644931800000|2022-02-15 13:30:00|6632.9|6629.9|6620.7|6617.7|6632.9|6629.9|6617|6614|0
1644932100000|2022-02-15 13:35:00|6621.2|6618.2|6619.3|6616.3|6624.2|6621.2|6618.7|6615.7|0
1644932400000|2022-02-15 13:40:00|6619.5|6616.5|6629|6626|6629|6626|6617.6|6614.6|0
1644932700000|2022-02-15 13:45:00|6628.9|6625.9|6627.2|6624.2|6629.9|6626.9|6625.8|6622.8|0
1644933000000|2022-02-15 13:50:00|6627.1|6624.1|6620.4|6617.4|6628.4|6625.4|6620.4|6617.4|0
1644933300000|2022-02-15 13:55:00|6620.3|6617.3|6610.7|6607.7|6620.5|6617.5|6609.1|6606.1|0
1644933600000|2022-02-15 14:00:00|6610.6|6607.6|6615.8|6612.8|6617.6|6614.6|6609.2|6606.2|0
1644933900000|2022-02-15 14:05:00|6615.9|6612.9|6620.6|6617.6|6621|6618|6613.6|6610.6|0
1644934200000|2022-02-15 14:10:00|6620.8|6617.8|6616.1|6613.1|6621.5|6618.5|6616|6613|0
1644934500000|2022-02-15 14:15:00|6616|6613|6621|6618|6621.4|6618.4|6616|6613|0
1644934800000|2022-02-15 14:20:00|6621.1|6618.1|6629.2|6626.2|6629.6|6626.6|6621.1|6618.1|0
1644935100000|2022-02-15 14:25:00|6631.5|6628.5|6615.5|6612.5|6631.5|6628.5|6614.6|6611.6|0
1644935400000|2022-02-15 14:30:00|6614.2|6611.2|6633.5|6631.7|6636.2|6634.4|6592|6590.2|0
1644935700000|2022-02-15 14:35:00|6633.8|6632|6633.5|6631.7|6647.2|6645.4|6619.7|6617.9|0
1644936000000|2022-02-15 14:40:00|6633.3|6631.5|6625.3|6623.5|6636|6634.2|6613.7|6611.9|0
1644936300000|2022-02-15 14:45:00|6628.4|6626.6|6605.1|6603.3|6639.6|6637.8|6602.9|6601.1|0
1644936600000|2022-02-15 14:50:00|6602.1|6600.3|6624.3|6622.5|6627.7|6625.9|6596.3|6594.5|0
1644936900000|2022-02-15 14:55:00|6624.6|6622.8|6646.4|6644.6|6648.1|6646.3|6621.1|6619.3|0
1644937200000|2022-02-15 15:00:00|6646.3|6644.5|6649.1|6647.3|6664.1|6662.3|6646.3|6644.5|0
1644937500000|2022-02-15 15:05:00|6649.8|6648|6655.7|6653.9|6662.7|6660.9|6646.2|6644.4|0
1644937800000|2022-02-15 15:10:00|6653.6|6651.8|6638.6|6636.8|6654.9|6653.1|6636.7|6634.9|0
1644938100000|2022-02-15 15:15:00|6638.3|6636.5|6630.4|6628.6|6647.9|6646.1|6629.9|6628.1|0
1644938400000|2022-02-15 15:20:00|6631.1|6629.3|6628.3|6626.5|6637.4|6635.6|6619.4|6617.6|0
1644938700000|2022-02-15 15:25:00|6628.6|6626.8|6639|6637.2|6640|6638.2|6621.1|6619.3|0
1644939000000|2022-02-15 15:30:00|6640.9|6639.1|6641.7|6639.9|6650.4|6648.6|6638.3|6636.5|0
1644939300000|2022-02-15 15:35:00|6641.5|6639.7|6645.5|6643.7|6650.1|6648.3|6630|6628.2|0
1644939600000|2022-02-15 15:40:00|6645.9|6644.1|6665|6663.2|6666|6664.2|6645.9|6644.1|0
1644939900000|2022-02-15 15:45:00|6665.4|6663.6|6665|6663.2|6666.5|6664.7|6652.1|6650.3|0
1644940200000|2022-02-15 15:50:00|6664.1|6662.3|6661.8|6660|6664.8|6663|6656.2|6654.4|0
1644940500000|2022-02-15 15:55:00|6661.5|6659.7|6651.2|6649.4|6666.3|6664.5|6647.6|6645.8|0
1644940800000|2022-02-15 16:00:00|6651.4|6649.6|6654.2|6652.4|6656|6654.2|6646.6|6644.8|0
1644941100000|2022-02-15 16:05:00|6654.3|6652.5|6661.6|6659.8|6661.8|6660|6649.8|6648|0
1644941400000|2022-02-15 16:10:00|6661.3|6659.5|6654.1|6652.3|6661.3|6659.5|6652.2|6650.4|0
1644941700000|2022-02-15 16:15:00|6653.2|6651.4|6653.9|6652.1|6661.7|6659.9|6652.4|6650.6|0
1644942000000|2022-02-15 16:20:00|6654.2|6652.4|6654.5|6652.7|6662.4|6660.6|6652.7|6650.9|0
1644942300000|2022-02-15 16:25:00|6654.6|6652.8|6649.5|6647.7|6654.6|6652.8|6645.5|6643.7|0
1644942600000|2022-02-15 16:30:00|6649.4|6647.6|6659.2|6657.4|6661.4|6659.6|6649.3|6647.5|0
1644942900000|2022-02-15 16:35:00|6659|6657.2|6668.4|6666.6|6672.3|6670.5|6656.7|6654.9|0
1644943200000|2022-02-15 16:40:00|6667.6|6665.8|6664.1|6662.3|6670.1|6668.3|6664|6662.2|0
1644943500000|2022-02-15 16:45:00|6664.7|6662.9|6670.1|6668.3|6672.6|6670.8|6662.5|6660.7|0
1644943800000|2022-02-15 16:50:00|6670.4|6668.6|6672|6670.2|6675.9|6674.1|6669.8|6668|0
1644944100000|2022-02-15 16:55:00|6672.3|6670.5|6673.1|6671.3|6678.4|6676.6|6670.7|6668.9|0
1644944400000|2022-02-15 17:00:00|6673.3|6671.5|6662.2|6660.4|6677.6|6675.8|6657.8|6656|0
1644944700000|2022-02-15 17:05:00|6662.1|6660.3|6654.4|6652.6|6663.8|6662|6650.8|6649|0
1644945000000|2022-02-15 17:10:00|6654.7|6652.9|6653.9|6652.1|6663.4|6661.6|6653.2|6651.4|0
1644945300000|2022-02-15 17:15:00|6653.2|6651.4|6637.8|6636|6656|6654.2|6633.2|6631.4|0
1644945600000|2022-02-15 17:20:00|6638.4|6636.6|6633.5|6631.7|6641.9|6640.1|6630.8|6629|0
1644945900000|2022-02-15 17:25:00|6634.3|6632.5|6636.1|6634.3|6637.8|6636|6623.9|6622.1|0
1644946200000|2022-02-15 17:30:00|6635.7|6633.9|6631.7|6629.9|6640.7|6638.9|6628.6|6626.8|0
1644946500000|2022-02-15 17:35:00|6632.2|6630.4|6636.2|6634.4|6640.6|6638.8|6632.2|6630.4|0
1644946800000|2022-02-15 17:40:00|6636.3|6634.5|6635|6633.2|6639.3|6637.5|6631|6629.2|0
1644947100000|2022-02-15 17:45:00|6635.4|6633.6|6618.7|6616.9|6637.3|6635.5|6618.2|6616.4|0
1644947400000|2022-02-15 17:50:00|6618.5|6616.7|6628.7|6626.9|6628.9|6627.1|6618.2|6616.4|0
1644947700000|2022-02-15 17:55:00|6628.3|6626.5|6638.7|6636.9|6639.4|6637.6|6627.3|6625.5|0
1644948000000|2022-02-15 18:00:00|6639|6637.2|6645.5|6643.7|6647.7|6645.9|6635.1|6633.3|0
1644948300000|2022-02-15 18:05:00|6645.6|6643.8|6650.6|6648.8|6652.9|6651.1|6644.9|6643.1|0
1644948600000|2022-02-15 18:10:00|6649.7|6647.9|6651.9|6650.1|6652.1|6650.3|6645.5|6643.7|0
1644948900000|2022-02-15 18:15:00|6652.5|6650.7|6645.7|6643.9|6655|6653.2|6644.8|6643|0
1644949200000|2022-02-15 18:20:00|6646.5|6644.7|6667.5|6665.7|6669.9|6668.1|6646.5|6644.7|0
1644949500000|2022-02-15 18:25:00|6667.7|6665.9|6666.5|6664.7|6672.2|6670.4|6664.5|6662.7|0
1644949800000|2022-02-15 18:30:00|6666.9|6665.1|6664.6|6662.8|6669.4|6667.6|6662.4|6660.6|0
1644950100000|2022-02-15 18:35:00|6664.5|6662.7|6663.2|6661.4|6667.1|6665.3|6658.2|6656.4|0
1644950400000|2022-02-15 18:40:00|6663.4|6661.6|6662.3|6660.5|6666|6664.2|6657.7|6655.9|0
1644950700000|2022-02-15 18:45:00|6662.5|6660.7|6670.1|6668.3|6671|6669.2|6660.8|6659|0
1644951000000|2022-02-15 18:50:00|6669.8|6668|6667.4|6665.6|6671.4|6669.6|6665.2|6663.4|0
1644951300000|2022-02-15 18:55:00|6667.9|6666.1|6672.9|6671.1|6674.4|6672.6|6667.9|6666.1|0
1644951600000|2022-02-15 19:00:00|6673.9|6672.1|6672|6670.2|6680.7|6678.9|6670.7|6668.9|0
1644951900000|2022-02-15 19:05:00|6671.9|6670.1|6664.1|6662.3|6672.8|6671|6654.1|6652.3|0
1644952200000|2022-02-15 19:10:00|6663.5|6661.7|6667|6665.2|6668.3|6666.5|6661.3|6659.5|0
1644952500000|2022-02-15 19:15:00|6667.6|6665.8|6674.8|6673|6677.8|6676|6662.1|6660.3|0
1644952800000|2022-02-15 19:20:00|6674.3|6672.5|6674.1|6672.3|6680.8|6679|6672.7|6670.9|0
1644953100000|2022-02-15 19:25:00|6674|6672.2|6675.4|6673.6|6676.7|6674.9|6670.9|6669.1|0
1644953400000|2022-02-15 19:30:00|6675.7|6673.9|6670.9|6669.1|6678.7|6676.9|6669.6|6667.8|0
1644953700000|2022-02-15 19:35:00|6670.8|6669|6681.8|6680|6683.6|6681.8|6670.8|6669|0
1644954000000|2022-02-15 19:40:00|6681.9|6680.1|6690.3|6688.5|6690.3|6688.5|6668.9|6667.1|0
1644954300000|2022-02-15 19:45:00|6689.3|6687.5|6687.7|6685.9|6693.5|6691.7|6684.9|6683.1|0
1644954600000|2022-02-15 19:50:00|6686|6684.2|6686.5|6684.7|6691.7|6689.9|6679.3|6677.5|0
1644954900000|2022-02-15 19:55:00|6686.6|6684.8|6690.2|6688.4|6690.5|6688.7|6683.9|6682.1|0
1644955200000|2022-02-15 20:00:00|6690.3|6688.5|6698.6|6696.8|6700|6698.2|6686.2|6684.4|0
1644955500000|2022-02-15 20:05:00|6700|6698.2|6700.5|6698.7|6704|6702.2|6696.7|6694.9|0
1644955800000|2022-02-15 20:10:00|6700.9|6699.1|6699.5|6697.7|6702.1|6700.3|6696|6694.2|0
1644956100000|2022-02-15 20:15:00|6699.4|6697.6|6699|6697.2|6701.7|6699.9|6693.3|6691.5|0
1644956400000|2022-02-15 20:20:00|6699.6|6697.8|6690.7|6688.9|6701.8|6700|6685.6|6683.8|0
1644956700000|2022-02-15 20:25:00|6691|6689.2|6691.6|6689.8|6692.2|6690.4|6685.1|6683.3|0
1644957000000|2022-02-15 20:30:00|6691.8|6690|6669.8|6668|6692.6|6690.8|6667.5|6665.7|0
1644957300000|2022-02-15 20:35:00|6669.7|6667.9|6666.6|6664.8|6678.9|6677.1|6666.6|6664.8|0
1644957600000|2022-02-15 20:40:00|6665.1|6663.3|6688|6686.2|6690|6688.2|6662.9|6661.1|0
1644957900000|2022-02-15 20:45:00|6687.8|6686|6684|6682.2|6692.6|6690.8|6677.7|6675.9|0
1644958200000|2022-02-15 20:50:00|6688.9|6687.1|6698.2|6696.4|6708.7|6706.9|6688.9|6687.1|0
1644958500000|2022-02-15 20:55:00|6699.1|6697.3|6706.5|6704.7|6709.3|6707.5|6695.5|6693.7|0
1644958800000|2022-02-15 21:00:00|6705.7|6702.7|6701.6|6698.6|6706.4|6703.4|6696.5|6693.5|0
1644959100000|2022-02-15 21:05:00|6701.5|6698.5|6696.8|6693.8|6701.5|6698.5|6695.5|6692.5|0
1644959400000|2022-02-15 21:10:00|6697|6694|6698|6695|6698.1|6695.1|6694.4|6691.4|0
1644959700000|2022-02-15 21:15:00|6698.1|6695.1|6700.7|6697.7|6700.7|6697.7|6696.7|6693.7|0
1644960000000|2022-02-15 21:20:00|6700.6|6697.6|6702.6|6699.6|6704|6701|6700.5|6697.5|0
1644960300000|2022-02-15 21:25:00|6702.8|6699.8|6702.1|6699.1|6703.7|6700.7|6701.8|6698.8|0
1644960600000|2022-02-15 21:30:00|6702|6699|6702.8|6699.8|6702.9|6699.9|6702|6699|0
1644960900000|2022-02-15 21:35:00|6702.7|6699.7|6704.6|6701.6|6705.2|6702.2|6702.6|6699.6|0
1644961200000|2022-02-15 21:40:00|6704.7|6701.7|6705.4|6702.4|6706.3|6703.3|6704.6|6701.6|0
1644961500000|2022-02-15 21:45:00|6705.5|6702.5|6700.6|6697.6|6705.5|6702.5|6700.6|6697.6|0
1644961800000|2022-02-15 21:50:00|6700.7|6697.7|6701|6698|6701.7|6698.7|6699.8|6696.8|0
1644962100000|2022-02-15 21:55:00|6700.9|6697.9|6700.7|6697.7|6701.1|6698.1|6700|6697|0
1644962400000|2022-02-15 22:00:00|6700.5|6697.5|6699.8|6696.8|6701.9|6698.9|6699.4|6696.4|0
1644962700000|2022-02-15 22:05:00|6699.9|6696.9|6700.8|6697.8|6700.8|6697.8|6699.3|6696.3|0
1644963000000|2022-02-15 22:10:00|6700.9|6697.9|6702.1|6699.1|6703.1|6700.1|6700.9|6697.9|0
1644963300000|2022-02-15 22:15:00|6702|6699|6701.8|6698.8|6703.5|6700.5|6701|6698|0
1644963600000|2022-02-15 22:20:00|6702|6699|6700.9|6697.9|6702.5|6699.5|6700.4|6697.4|0
1644963900000|2022-02-15 22:25:00|6700.8|6697.8|6701.4|6698.4|6702.1|6699.1|6700.8|6697.8|0
1644964200000|2022-02-15 22:30:00|6701.3|6698.3|6700.3|6697.3|6701.3|6698.3|6699.9|6696.9|0
1644964500000|2022-02-15 22:35:00|6700.1|6697.1|6701.1|6698.1|6701.1|6698.1|6700|6697|0
1644964800000|2022-02-15 22:40:00|6700.9|6697.9|6701.8|6698.8|6702.4|6699.4|6700.9|6697.9|0
1644965100000|2022-02-15 22:45:00|6701.9|6698.9|6702.8|6699.8|6702.8|6699.8|6701.8|6698.8|0
1644965400000|2022-02-15 22:50:00|6702.7|6699.7|6703|6700|6703|6700|6702.2|6699.2|0
1644965700000|2022-02-15 22:55:00|6702.9|6699.9|6702.8|6699.8|6703.6|6700.6|6702.3|6699.3|0
1644966000000|2022-02-15 23:00:00|6702.9|6699.9|6704|6701|6704|6701|6702.7|6699.7|0
1644966300000|2022-02-15 23:05:00|6703.9|6700.9|6702.9|6699.9|6704.4|6701.4|6702.9|6699.9|0
1644966600000|2022-02-15 23:10:00|6703|6700|6702|6699|6703.2|6700.2|6701.9|6698.9|0
1644966900000|2022-02-15 23:15:00|6702.1|6699.1|6701|6698|6702.2|6699.2|6701|6698|0
1644967200000|2022-02-15 23:20:00|6701.1|6698.1|6698.8|6695.8|6701.1|6698.1|6698.8|6695.8|0
1644967500000|2022-02-15 23:25:00|6698.9|6695.9|6697.1|6694.1|6699.2|6696.2|6697|6694|0
1644967800000|2022-02-15 23:30:00|6697.2|6694.2|6696.1|6693.1|6697.3|6694.3|6695.9|6692.9|0
1644968100000|2022-02-15 23:35:00|6695.8|6692.8|6694.7|6691.7|6696.4|6693.4|6693.8|6690.8|0
1644968400000|2022-02-15 23:40:00|6694.8|6691.8|6695.9|6692.9|6696.1|6693.1|6693.8|6690.8|0
1644968700000|2022-02-15 23:45:00|6695.8|6692.8|6692.2|6689.2|6696.7|6693.7|6692|6689|0
1644969000000|2022-02-15 23:50:00|6692.1|6689.1|6690.2|6687.2|6692.1|6689.1|6689.7|6686.7|0
1644969300000|2022-02-15 23:55:00|6690.3|6687.3|6686.6|6683.6|6690.8|6687.8|6686.6|6683.6|0
1644969600000|2022-02-16 00:00:00|6686.5|6683.5|6686.7|6683.7|6687.3|6684.3|6686|6683|0
1644969900000|2022-02-16 00:05:00|6686.8|6683.8|6686.6|6683.6|6687.1|6684.1|6686.1|6683.1|0
1644970200000|2022-02-16 00:10:00|6686.4|6683.4|6685.8|6682.8|6686.8|6683.8|6685.2|6682.2|0
1644970500000|2022-02-16 00:15:00|6685.7|6682.7|6686.9|6683.9|6687.3|6684.3|6685.4|6682.4|0
1644970800000|2022-02-16 00:20:00|6686.5|6683.5|6684.3|6681.3|6686.7|6683.7|6684.2|6681.2|0
1644971100000|2022-02-16 00:25:00|6684.4|6681.4|6682.7|6679.7|6684.6|6681.6|6682.6|6679.6|0
1644971400000|2022-02-16 00:30:00|6682.6|6679.6|6681.1|6678.1|6682.9|6679.9|6681.1|6678.1|0
1644971700000|2022-02-16 00:35:00|6681.8|6678.8|6682|6679|6682.4|6679.4|6681.7|6678.7|0
1644972000000|2022-02-16 00:40:00|6682.1|6679.1|6682.6|6679.6|6684.2|6681.2|6681.7|6678.7|0
1644972300000|2022-02-16 00:45:00|6682.3|6679.3|6682.2|6679.2|6682.9|6679.9|6681.2|6678.2|0
1644972600000|2022-02-16 00:50:00|6682.4|6679.4|6681.3|6678.3|6683|6680|6681.3|6678.3|0
1644972900000|2022-02-16 00:55:00|6681.4|6678.4|6682.8|6677.8|6684.4|6681.4|6681|6677.8|0
1644973200000|2022-02-16 01:00:00|6682.7|6677.7|6685|6680|6685.3|6680.3|6682|6677|0
1644973500000|2022-02-16 01:05:00|6684.8|6679.8|6690.5|6685.5|6691.1|6686.1|6684.8|6679.8|0
1644973800000|2022-02-16 01:10:00|6690.6|6685.6|6687.2|6682.2|6690.8|6685.8|6686.7|6681.7|0
1644974100000|2022-02-16 01:15:00|6687.3|6682.3|6686.8|6681.8|6690.1|6685.1|6686.5|6681.5|0
1644974400000|2022-02-16 01:20:00|6686.7|6681.7|6684.9|6679.9|6687.7|6682.7|6683.5|6678.5|0
1644974700000|2022-02-16 01:25:00|6684.3|6679.3|6684.9|6679.9|6686|6681|6684|6679|0
1644975000000|2022-02-16 01:30:00|6685.3|6680.3|6682.9|6677.9|6685.3|6680.3|6682.2|6677.2|0
1644975300000|2022-02-16 01:35:00|6682.8|6677.8|6687.1|6682.1|6687.4|6682.4|6682.8|6677.8|0
1644975600000|2022-02-16 01:40:00|6687.3|6682.3|6684.2|6679.2|6687.4|6682.4|6684.2|6679.2|0
1644975900000|2022-02-16 01:45:00|6684.1|6679.1|6686.4|6681.4|6686.4|6681.4|6683.4|6678.4|0
1644976200000|2022-02-16 01:50:00|6686.5|6681.5|6686.6|6681.6|6687.6|6682.6|6685.3|6680.3|0
1644976500000|2022-02-16 01:55:00|6686.8|6681.8|6687.8|6682.8|6688|6683|6685.8|6680.8|0
1644976800000|2022-02-16 02:00:00|6687.6|6682.6|6689|6684|6689.2|6684.2|6687.4|6682.4|0
1644977100000|2022-02-16 02:05:00|6689.1|6684.1|6693.1|6688.1|6693.2|6688.2|6687.9|6682.9|0
1644977400000|2022-02-16 02:10:00|6693.2|6688.2|6690.1|6685.1|6693.5|6688.5|6688.2|6683.2|0
1644977700000|2022-02-16 02:15:00|6690.3|6685.3|6691.1|6686.1|6691.9|6686.9|6689.3|6684.3|0
1644978000000|2022-02-16 02:20:00|6691|6686|6690.5|6685.5|6691.5|6686.5|6689.6|6684.6|0
1644978300000|2022-02-16 02:25:00|6690.6|6685.6|6689|6684|6690.7|6685.7|6688.8|6683.8|0
1644978600000|2022-02-16 02:30:00|6689.1|6684.1|6686.5|6681.5|6689.4|6684.4|6684.3|6679.3|0
1644978900000|2022-02-16 02:35:00|6686.4|6681.4|6684.6|6679.6|6687.2|6682.2|6684.2|6679.2|0
1644979200000|2022-02-16 02:40:00|6684.4|6679.4|6685.4|6680.4|6685.6|6680.6|6684|6679|0
1644979500000|2022-02-16 02:45:00|6685.3|6680.3|6686.3|6681.3|6689.2|6684.2|6685|6680|0
1644979800000|2022-02-16 02:50:00|6686.4|6681.4|6687.3|6682.3|6687.7|6682.7|6686|6681|0
1644980100000|2022-02-16 02:55:00|6687.4|6682.4|6687.1|6682.1|6687.6|6682.6|6684.7|6679.7|0
1644980400000|2022-02-16 03:00:00|6687.2|6682.2|6687|6682|6688.3|6683.3|6685.4|6680.4|0
1644980700000|2022-02-16 03:05:00|6686.9|6681.9|6687.9|6682.9|6688.5|6683.5|6686.3|6681.3|0
1644981000000|2022-02-16 03:10:00|6688|6683|6688.6|6683.6|6688.7|6683.7|6687.8|6682.8|0
1644981300000|2022-02-16 03:15:00|6688.7|6683.7|6687.5|6682.5|6689|6684|6686.8|6681.8|0
1644981600000|2022-02-16 03:20:00|6687.6|6682.6|6685.5|6680.5|6687.8|6682.8|6685|6680|0
1644981900000|2022-02-16 03:25:00|6685.7|6680.7|6686.7|6681.7|6686.9|6681.9|6684.5|6679.5|0
1644982200000|2022-02-16 03:30:00|6686.6|6681.6|6686.4|6681.4|6686.9|6681.9|6684.3|6679.3|0
1644982500000|2022-02-16 03:35:00|6686.5|6681.5|6686.3|6681.3|6686.7|6681.7|6685.4|6680.4|0
1644982800000|2022-02-16 03:40:00|6686.4|6681.4|6687.1|6682.1|6688.3|6683.3|6686|6681|0
1644983100000|2022-02-16 03:45:00|6687.3|6682.3|6685.8|6680.8|6687.9|6682.9|6684.7|6679.7|0
1644983400000|2022-02-16 03:50:00|6685.5|6680.5|6683.1|6678.1|6685.8|6680.8|6682.6|6677.6|0
1644983700000|2022-02-16 03:55:00|6683.3|6678.3|6684.7|6679.7|6685|6680|6681|6676|0
1644984000000|2022-02-16 04:00:00|6684.6|6679.6|6684.5|6679.5|6684.8|6679.8|6683.6|6678.6|0
1644984300000|2022-02-16 04:05:00|6684.6|6679.6|6685.2|6680.2|6685.7|6680.7|6684.2|6679.2|0
1644984600000|2022-02-16 04:10:00|6685.1|6680.1|6686.5|6681.5|6686.8|6681.8|6684.9|6679.9|0
1644984900000|2022-02-16 04:15:00|6686.6|6681.6|6686.8|6681.8|6687.2|6682.2|6685.9|6680.9|0
1644985200000|2022-02-16 04:20:00|6686.7|6681.7|6685.6|6680.6|6688.1|6683.1|6685.5|6680.5|0
1644985500000|2022-02-16 04:25:00|6685.7|6680.7|6683.6|6678.6|6685.7|6680.7|6682.9|6677.9|0
1644985800000|2022-02-16 04:30:00|6683.7|6678.7|6683.8|6678.8|6684.7|6679.7|6683.5|6678.5|0
1644986100000|2022-02-16 04:35:00|6683.9|6678.9|6685.2|6680.2|6685.3|6680.3|6683.2|6678.2|0
1644986400000|2022-02-16 04:40:00|6685.3|6680.3|6685.3|6680.3|6685.8|6680.8|6684.1|6679.1|0
1644986700000|2022-02-16 04:45:00|6685.2|6680.2|6685.9|6680.9|6685.9|6680.9|6685.2|6680.2|0
1644987000000|2022-02-16 04:50:00|6685.8|6680.8|6687.1|6682.1|6687.6|6682.6|6685.2|6680.2|0
1644987300000|2022-02-16 04:55:00|6687.2|6682.2|6688.8|6683.8|6689.6|6684.6|6687.2|6682.2|0
1644987600000|2022-02-16 05:00:00|6689.4|6684.4|6692.9|6687.9|6693.2|6688.2|6688.6|6683.6|0
1644987900000|2022-02-16 05:05:00|6692.8|6687.8|6692.1|6687.1|6693.3|6688.3|6691.4|6686.4|0
1644988200000|2022-02-16 05:10:00|6692.2|6687.2|6694.2|6689.2|6695.2|6690.2|6691.5|6686.5|0
1644988500000|2022-02-16 05:15:00|6694.3|6689.3|6692.6|6687.6|6695.7|6690.7|6692.1|6687.1|0
1644988800000|2022-02-16 05:20:00|6692.7|6687.7|6692|6687|6692.7|6687.7|6691.3|6686.3|0
1644989100000|2022-02-16 05:25:00|6692.1|6687.1|6691.3|6686.3|6692.8|6687.8|6690.7|6685.7|0
1644989400000|2022-02-16 05:30:00|6691.2|6686.2|6691|6686|6693.1|6688.1|6690.8|6685.8|0
1644989700000|2022-02-16 05:35:00|6691.1|6686.1|6692.8|6687.8|6692.9|6687.9|6690.3|6685.3|0
1644990000000|2022-02-16 05:40:00|6693.1|6688.1|6693.2|6688.2|6693.3|6688.3|6692.2|6687.2|0
1644990300000|2022-02-16 05:45:00|6693|6688|6693.7|6688.7|6695.7|6690.7|6693|6688|0
1644990600000|2022-02-16 05:50:00|6693.8|6688.8|6692.6|6687.6|6694.9|6689.9|6692.3|6687.3|0
1644990900000|2022-02-16 05:55:00|6692.5|6687.5|6692|6687|6693.5|6688.5|6690.8|6685.8|0
1644991200000|2022-02-16 06:00:00|6691.7|6686.7|6692.5|6687.5|6697.3|6692.3|6691.6|6686.6|0
1644991500000|2022-02-16 06:05:00|6692.6|6687.6|6690.2|6685.2|6692.6|6687.6|6688.5|6683.5|0
1644991800000|2022-02-16 06:10:00|6690.1|6685.1|6690.6|6685.6|6691.7|6686.7|6688.8|6683.8|0
1644992100000|2022-02-16 06:15:00|6690.5|6685.5|6694.4|6689.4|6694.4|6689.4|6689.6|6684.6|0
1644992400000|2022-02-16 06:20:00|6694.5|6689.5|6694.4|6689.4|6695.2|6690.2|6693.5|6688.5|0
1644992700000|2022-02-16 06:25:00|6694.5|6689.5|6694.3|6689.3|6695.2|6690.2|6693.5|6688.5|0
1644993000000|2022-02-16 06:30:00|6694.4|6689.4|6697.4|6692.4|6698.6|6693.6|6694.3|6689.3|0
1644993300000|2022-02-16 06:35:00|6697.3|6692.3|6696.4|6691.4|6697.3|6692.3|6695.5|6690.5|0
1644993600000|2022-02-16 06:40:00|6696.3|6691.3|6696.4|6691.4|6698.4|6693.4|6695.7|6690.7|0
1644993900000|2022-02-16 06:45:00|6696.6|6691.6|6698.7|6693.7|6698.7|6693.7|6696|6691|0
1644994200000|2022-02-16 06:50:00|6698.4|6693.4|6696.8|6691.8|6698.7|6693.7|6695.7|6690.7|0
1644994500000|2022-02-16 06:55:00|6696.7|6691.7|6696.6|6691.6|6697.5|6692.5|6696.4|6691.4|0
1644994800000|2022-02-16 07:00:00|6696.3|6691.3|6697.5|6692.5|6703|6698|6694.7|6689.7|0
1644995100000|2022-02-16 07:05:00|6697.6|6692.6|6697.6|6692.6|6699.2|6694.2|6696.6|6691.6|0
1644995400000|2022-02-16 07:10:00|6697.8|6692.8|6696.5|6691.5|6698|6693|6693.2|6688.2|0
1644995700000|2022-02-16 07:15:00|6696.6|6691.6|6694.5|6689.5|6697.9|6692.9|6693.1|6688.1|0
1644996000000|2022-02-16 07:20:00|6694.1|6689.1|6693.1|6688.1|6695.3|6690.3|6691|6686|0
1644996300000|2022-02-16 07:25:00|6693.3|6688.3|6695.8|6690.8|6695.9|6690.9|6691.7|6686.7|0
1644996600000|2022-02-16 07:30:00|6695.7|6690.7|6697.7|6692.7|6698.5|6693.5|6693.6|6688.6|0
1644996900000|2022-02-16 07:35:00|6697.8|6692.8|6697.5|6692.5|6700.4|6695.4|6696.7|6691.7|0
1644997200000|2022-02-16 07:40:00|6697.6|6692.6|6695.8|6690.8|6699|6694|6695.2|6690.2|0
1644997500000|2022-02-16 07:45:00|6695.9|6690.9|6695.2|6690.2|6696.9|6691.9|6694|6689|0
1644997800000|2022-02-16 07:50:00|6695.1|6690.1|6692.2|6687.2|6696.5|6691.5|6691.2|6686.2|0
1644998100000|2022-02-16 07:55:00|6692.4|6687.4|6698.1|6693.1|6698.9|6693.9|6691.5|6686.5|0
1644998400000|2022-02-16 08:00:00|6698.3|6693.3|6688.5|6683.5|6700.1|6695.1|6685.4|6680.4|0
1644998700000|2022-02-16 08:05:00|6688.3|6683.3|6689.3|6684.3|6690.9|6685.9|6685.6|6680.6|0
1644999000000|2022-02-16 08:10:00|6689.1|6684.1|6704.4|6699.4|6704.4|6699.4|6688.9|6683.9|0
1644999300000|2022-02-16 08:15:00|6704.3|6699.3|6725.1|6720.1|6728.6|6723.6|6703.9|6698.9|0
1644999600000|2022-02-16 08:20:00|6725.2|6720.2|6725.8|6720.8|6734.7|6729.7|6724.4|6719.4|0
1644999900000|2022-02-16 08:25:00|6725.9|6720.9|6723.9|6718.9|6727.9|6722.9|6721.7|6716.7|0
1645000200000|2022-02-16 08:30:00|6724|6719|6724.2|6719.2|6725.7|6720.7|6720.1|6715.1|0
1645000500000|2022-02-16 08:35:00|6724.3|6719.3|6723.2|6718.2|6726.7|6721.7|6721.3|6716.3|0
1645000800000|2022-02-16 08:40:00|6723.4|6718.4|6716.4|6711.4|6724.7|6719.7|6712.9|6707.9|0
1645001100000|2022-02-16 08:45:00|6716.5|6711.5|6717.7|6712.7|6718.5|6713.5|6712.2|6707.2|0
1645001400000|2022-02-16 08:50:00|6717.8|6712.8|6710.2|6705.2|6718.2|6713.2|6708.3|6703.3|0
1645001700000|2022-02-16 08:55:00|6710|6705|6715.8|6710.8|6718.7|6713.7|6707.4|6702.4|0
1645002000000|2022-02-16 09:00:00|6719|6714|6730.4|6727.4|6730.8|6727.8|6713.6|6710.6|0
1645002300000|2022-02-16 09:05:00|6730.3|6727.3|6720.2|6717.2|6730.3|6727.3|6719.4|6716.4|0
1645002600000|2022-02-16 09:10:00|6719.9|6716.9|6714.9|6711.9|6720.1|6717.1|6711.9|6708.9|0
1645002900000|2022-02-16 09:15:00|6714.4|6711.4|6715.6|6712.6|6716.6|6713.6|6713.7|6710.7|0
1645003200000|2022-02-16 09:20:00|6715.4|6712.4|6713.3|6710.3|6715.5|6712.5|6710.1|6707.1|0
1645003500000|2022-02-16 09:25:00|6713.5|6710.5|6710.4|6707.4|6714.7|6711.7|6709.8|6706.8|0
1645003800000|2022-02-16 09:30:00|6710.2|6707.2|6713.8|6710.8|6714.8|6711.8|6709.1|6706.1|0
1645004100000|2022-02-16 09:35:00|6714.8|6711.8|6715.8|6712.8|6716|6713|6712.1|6709.1|0
1645004400000|2022-02-16 09:40:00|6715.6|6712.6|6715|6712|6716|6713|6713.5|6710.5|0
1645004700000|2022-02-16 09:45:00|6714.9|6711.9|6715.8|6712.8|6716.2|6713.2|6713.9|6710.9|0
1645005000000|2022-02-16 09:50:00|6715.4|6712.4|6712.9|6709.9|6715.8|6712.8|6712.2|6709.2|0
1645005300000|2022-02-16 09:55:00|6713|6710|6709.7|6706.7|6714.4|6711.4|6709|6706|0
1645005600000|2022-02-16 10:00:00|6709.5|6706.5|6702.1|6699.1|6709.8|6706.8|6700.7|6697.7|0
1645005900000|2022-02-16 10:05:00|6702.2|6699.2|6712.2|6709.2|6712.7|6709.7|6702.2|6699.2|0
1645006200000|2022-02-16 10:10:00|6712.5|6709.5|6710.9|6707.9|6712.5|6709.5|6706.8|6703.8|0
1645006500000|2022-02-16 10:15:00|6711|6708|6712.1|6709.1|6714.6|6711.6|6709.8|6706.8|0
1645006800000|2022-02-16 10:20:00|6712|6709|6693.7|6690.7|6712|6709|6693.7|6690.7|0
1645007100000|2022-02-16 10:25:00|6693.6|6690.6|6697.3|6694.3|6697.6|6694.6|6693.1|6690.1|0
1645007400000|2022-02-16 10:30:00|6697.5|6694.5|6698|6695|6698.2|6695.2|6696.3|6693.3|0
1645007700000|2022-02-16 10:35:00|6698.1|6695.1|6697.9|6694.9|6700|6697|6695.6|6692.6|0
1645008000000|2022-02-16 10:40:00|6698|6695|6699.7|6696.7|6704.5|6701.5|6697.5|6694.5|0
1645008300000|2022-02-16 10:45:00|6700.2|6697.2|6699.5|6696.5|6704.2|6701.2|6699|6696|0
1645008600000|2022-02-16 10:50:00|6699.4|6696.4|6701.8|6698.8|6707.2|6704.2|6699.4|6696.4|0
1645008900000|2022-02-16 10:55:00|6701.9|6698.9|6703.1|6700.1|6704.5|6701.5|6701.8|6698.8|0
1645009200000|2022-02-16 11:00:00|6703.2|6700.2|6701.8|6698.8|6708.9|6705.9|6700.8|6697.8|0
1645009500000|2022-02-16 11:05:00|6701.6|6698.6|6702.9|6699.9|6705.2|6702.2|6701.6|6698.6|0
1645009800000|2022-02-16 11:10:00|6704.4|6701.4|6707.2|6704.2|6707.5|6704.5|6701.9|6698.9|0
1645010100000|2022-02-16 11:15:00|6707.3|6704.3|6700.6|6697.6|6707.3|6704.3|6699.2|6696.2|0
1645010400000|2022-02-16 11:20:00|6700.7|6697.7|6704.5|6701.5|6704.7|6701.7|6700.4|6697.4|0
1645010700000|2022-02-16 11:25:00|6704.4|6701.4|6699.6|6696.6|6706.8|6703.8|6699.6|6696.6|0
1645011000000|2022-02-16 11:30:00|6701.1|6698.1|6705.2|6702.2|6713|6710|6699.3|6696.3|0
1645011300000|2022-02-16 11:35:00|6704.8|6701.8|6708.6|6705.6|6713.9|6710.9|6704.7|6701.7|0
1645011600000|2022-02-16 11:40:00|6708.7|6705.7|6707.8|6704.8|6714|6711|6707.8|6704.8|0
1645011900000|2022-02-16 11:45:00|6708|6705|6709.9|6706.9|6711.1|6708.1|6707.9|6704.9|0
1645012200000|2022-02-16 11:50:00|6710|6707|6710.3|6707.3|6716.9|6713.9|6709.9|6706.9|0
1645012500000|2022-02-16 11:55:00|6710.7|6707.7|6711.1|6708.1|6712.1|6709.1|6710.2|6707.2|0
1645012800000|2022-02-16 12:00:00|6709.7|6706.7|6719.2|6716.2|6719.7|6716.7|6709.7|6706.7|0
1645013100000|2022-02-16 12:05:00|6719.5|6716.5|6716.3|6713.3|6719.8|6716.8|6715.2|6712.2|0
1645013400000|2022-02-16 12:10:00|6716.2|6713.2|6717.1|6714.1|6717.1|6714.1|6713.7|6710.7|0
1645013700000|2022-02-16 12:15:00|6717.4|6714.4|6715.1|6712.1|6718|6715|6714.3|6711.3|0
1645014000000|2022-02-16 12:20:00|6715.2|6712.2|6709.8|6706.8|6715.2|6712.2|6709.8|6706.8|0
1645014300000|2022-02-16 12:25:00|6710.2|6707.2|6710.5|6707.5|6712.2|6709.2|6709.9|6706.9|0
1645014600000|2022-02-16 12:30:00|6710.6|6707.6|6704|6701|6710.8|6707.8|6703.4|6700.4|0
1645014900000|2022-02-16 12:35:00|6703.8|6700.8|6696.9|6693.9|6704.5|6701.5|6696.3|6693.3|0
1645015200000|2022-02-16 12:40:00|6696.6|6693.6|6694.8|6691.8|6696.6|6693.6|6692.5|6689.5|0
1645015500000|2022-02-16 12:45:00|6694.7|6691.7|6697.7|6694.7|6697.8|6694.8|6694.5|6691.5|0
1645015800000|2022-02-16 12:50:00|6697.6|6694.6|6690.9|6687.9|6699.6|6696.6|6690.7|6687.7|0
1645016100000|2022-02-16 12:55:00|6691|6688|6692.2|6689.2|6692.7|6689.7|6686.5|6683.5|0
1645016400000|2022-02-16 13:00:00|6692.1|6689.1|6689.6|6686.6|6697.6|6694.6|6688.2|6685.2|0
1645016700000|2022-02-16 13:05:00|6689.5|6686.5|6688.1|6685.1|6690.8|6687.8|6687.2|6684.2|0
1645017000000|2022-02-16 13:10:00|6688.2|6685.2|6688|6685|6688.3|6685.3|6685.3|6682.3|0
1645017300000|2022-02-16 13:15:00|6688.1|6685.1|6688.5|6685.5|6690.8|6687.8|6687.5|6684.5|0
1645017600000|2022-02-16 13:20:00|6688.4|6685.4|6690.7|6687.7|6691.3|6688.3|6688.3|6685.3|0
1645017900000|2022-02-16 13:25:00|6690.6|6687.6|6686.9|6683.9|6691|6688|6686.9|6683.9|0
1645018200000|2022-02-16 13:30:00|6686.7|6683.7|6690.1|6687.1|6690.4|6687.4|6681.9|6678.9|0
1645018500000|2022-02-16 13:35:00|6689.8|6686.8|6693.6|6690.6|6694.6|6691.6|6687.8|6684.8|0
1645018800000|2022-02-16 13:40:00|6693.5|6690.5|6686|6683|6695.2|6692.2|6686|6683|0
1645019100000|2022-02-16 13:45:00|6685.8|6682.8|6671.9|6668.9|6685.8|6682.8|6671.5|6668.5|0
1645019400000|2022-02-16 13:50:00|6671.7|6668.7|6665.4|6662.4|6671.9|6668.9|6659.2|6656.2|0
1645019700000|2022-02-16 13:55:00|6665.5|6662.5|6654.8|6651.8|6665.5|6662.5|6654.8|6651.8|0
1645020000000|2022-02-16 14:00:00|6655|6652|6654.5|6651.5|6657.1|6654.1|6645.9|6642.9|0
1645020300000|2022-02-16 14:05:00|6654.1|6651.1|6639.4|6636.4|6654.1|6651.1|6638.6|6635.6|0
1645020600000|2022-02-16 14:10:00|6639.6|6636.6|6639.6|6636.6|6642.1|6639.1|6637.9|6634.9|0
1645020900000|2022-02-16 14:15:00|6639.4|6636.4|6650.7|6647.7|6651.4|6648.4|6639.1|6636.1|0
1645021200000|2022-02-16 14:20:00|6650.5|6647.5|6647.3|6644.3|6650.8|6647.8|6645.5|6642.5|0
1645021500000|2022-02-16 14:25:00|6646.7|6643.7|6646.7|6643.7|6650.2|6647.2|6644.6|6641.6|0
1645021800000|2022-02-16 14:30:00|6649.2|6646.2|6645.8|6644|6654.5|6652.7|6620.9|6619.1|0
1645022100000|2022-02-16 14:35:00|6645.5|6643.7|6622.5|6620.7|6646.4|6644.6|6622.5|6620.7|0
1645022400000|2022-02-16 14:40:00|6622.8|6621|6610.6|6608.8|6627.1|6625.3|6605.6|6603.8|0
1645022700000|2022-02-16 14:45:00|6610.9|6609.1|6636|6634.2|6637|6635.2|6609.8|6608|0
1645023000000|2022-02-16 14:50:00|6634.6|6632.8|6610|6608.2|6635.5|6633.7|6600.6|6598.8|0
1645023300000|2022-02-16 14:55:00|6610.1|6608.3|6623.8|6622|6628.9|6627.1|6606.8|6605|0
1645023600000|2022-02-16 15:00:00|6624.1|6622.3|6640|6638.2|6647.1|6645.3|6611.7|6609.9|0
1645023900000|2022-02-16 15:05:00|6639.4|6637.6|6645.2|6643.4|6651.9|6650.1|6631.8|6630|0
1645024200000|2022-02-16 15:10:00|6645.1|6643.3|6636.2|6634.4|6650.7|6648.9|6631.6|6629.8|0
1645024500000|2022-02-16 15:15:00|6636.1|6634.3|6625.4|6623.6|6640.1|6638.3|6618.2|6616.4|0
1645024800000|2022-02-16 15:20:00|6625.7|6623.9|6629.7|6627.9|6633.8|6632|6619.6|6617.8|0
1645025100000|2022-02-16 15:25:00|6629.8|6628|6629.3|6627.5|6632.2|6630.4|6618.9|6617.1|0
1645025400000|2022-02-16 15:30:00|6626.5|6624.7|6626.5|6624.7|6632.7|6630.9|6618.2|6616.4|0
1645025700000|2022-02-16 15:35:00|6626.7|6624.9|6628|6626.2|6629.7|6627.9|6619.4|6617.6|0
1645026000000|2022-02-16 15:40:00|6627.7|6625.9|6647|6645.2|6647.8|6646|6623.8|6622|0
1645026300000|2022-02-16 15:45:00|6646.4|6644.6|6642.4|6640.6|6649.4|6647.6|6635.5|6633.7|0
1645026600000|2022-02-16 15:50:00|6641.9|6640.1|6654.4|6652.6|6659.9|6658.1|6641.8|6640|0
1645026900000|2022-02-16 15:55:00|6654|6652.2|6641.7|6639.9|6654.7|6652.9|6634.9|6633.1|0
1645027200000|2022-02-16 16:00:00|6642|6640.2|6639.9|6638.1|6643|6641.2|6634.1|6632.3|0
1645027500000|2022-02-16 16:05:00|6639.5|6637.7|6651.2|6649.4|6656.9|6655.1|6633.7|6631.9|0
1645027800000|2022-02-16 16:10:00|6651.3|6649.5|6638|6636.2|6654.9|6653.1|6637.4|6635.6|0
1645028100000|2022-02-16 16:15:00|6638.4|6636.6|6625.1|6623.3|6642.5|6640.7|6624.9|6623.1|0
1645028400000|2022-02-16 16:20:00|6625.3|6623.5|6628.7|6626.9|6632.3|6630.5|6623.4|6621.6|0
1645028700000|2022-02-16 16:25:00|6628.5|6626.7|6632.4|6630.6|6635.2|6633.4|6627.5|6625.7|0
1645029000000|2022-02-16 16:30:00|6632.3|6630.5|6629.3|6627.5|6633.8|6632|6625.4|6623.6|0
1645029300000|2022-02-16 16:35:00|6629|6627.2|6629|6627.2|6635.4|6633.6|6625.8|6624|0
1645029600000|2022-02-16 16:40:00|6628.7|6626.9|6624.6|6622.8|6632.8|6631|6621.5|6619.7|0
1645029900000|2022-02-16 16:45:00|6624.8|6623|6628.4|6626.6|6629|6627.2|6621.9|6620.1|0
1645030200000|2022-02-16 16:50:00|6627.8|6626|6628.8|6627|6637.4|6635.6|6625.7|6623.9|0
1645030500000|2022-02-16 16:55:00|6628.9|6627.1|6636.3|6634.5|6637.8|6636|6625.1|6623.3|0
1645030800000|2022-02-16 17:00:00|6636.8|6635|6639.3|6637.5|6645.8|6644|6633.7|6631.9|0
1645031100000|2022-02-16 17:05:00|6639.6|6637.8|6636.1|6634.3|6642.8|6641|6635.4|6633.6|0
1645031400000|2022-02-16 17:10:00|6636.2|6634.4|6630.7|6628.9|6638|6636.2|6627.9|6626.1|0
1645031700000|2022-02-16 17:15:00|6631.1|6629.3|6624.4|6622.6|6632|6630.2|6621.1|6619.3|0
1645032000000|2022-02-16 17:20:00|6624.5|6622.7|6624|6622.2|6628.4|6626.6|6620.3|6618.5|0
1645032300000|2022-02-16 17:25:00|6623.9|6622.1|6627|6625.2|6630.7|6628.9|6621.4|6619.6|0
1645032600000|2022-02-16 17:30:00|6627.1|6625.3|6601.8|6600|6627.2|6625.4|6598.3|6596.5|0
1645032900000|2022-02-16 17:35:00|6602.1|6600.3|6607.9|6606.1|6609.4|6607.6|6599.5|6597.7|0
1645033200000|2022-02-16 17:40:00|6607.8|6606|6616.9|6615.1|6619.4|6617.6|6607.8|6606|0
1645033500000|2022-02-16 17:45:00|6617|6615.2|6618.8|6617|6620.6|6618.8|6612.9|6611.1|0
1645033800000|2022-02-16 17:50:00|6619|6617.2|6616.2|6614.4|6621.8|6620|6615.5|6613.7|0
1645034100000|2022-02-16 17:55:00|6616.1|6614.3|6608.6|6606.8|6616.1|6614.3|6607.7|6605.9|0
1645034400000|2022-02-16 18:00:00|6608.5|6606.7|6600.9|6599.1|6611.2|6609.4|6599.1|6597.3|0
1645034700000|2022-02-16 18:05:00|6601.7|6599.9|6611.3|6609.5|6612.7|6610.9|6599.4|6597.6|0
1645035000000|2022-02-16 18:10:00|6611.2|6609.4|6612.8|6611|6615.4|6613.6|6605.7|6603.9|0
1645035300000|2022-02-16 18:15:00|6612.9|6611.1|6614.5|6612.7|6618.1|6616.3|6612|6610.2|0
1645035600000|2022-02-16 18:20:00|6614.6|6612.8|6623.1|6621.3|6625.8|6624|6613.5|6611.7|0
1645035900000|2022-02-16 18:25:00|6622.9|6621.1|6621.9|6620.1|6623.1|6621.3|6616.6|6614.8|0
1645036200000|2022-02-16 18:30:00|6621.8|6620|6611.9|6610.1|6621.8|6620|6609.7|6607.9|0
1645036500000|2022-02-16 18:35:00|6612|6610.2|6611.7|6609.9|6615.1|6613.3|6608.5|6606.7|0
1645036800000|2022-02-16 18:40:00|6611.3|6609.5|6611|6609.2|6613.2|6611.4|6606.4|6604.6|0
1645037100000|2022-02-16 18:45:00|6610.7|6608.9|6617.4|6615.6|6618.3|6616.5|6610.1|6608.3|0
1645037400000|2022-02-16 18:50:00|6617.5|6615.7|6622|6620.2|6622.5|6620.7|6617.5|6615.7|0
1645037700000|2022-02-16 18:55:00|6622.1|6620.3|6616.3|6614.5|6622.1|6620.3|6606.5|6604.7|0
1645038000000|2022-02-16 19:00:00|6615.5|6613.7|6624.5|6622.7|6652|6650.2|6599|6597.2|0
1645038300000|2022-02-16 19:05:00|6624.6|6622.8|6643.4|6641.6|6654.7|6652.9|6624.3|6622.5|0
1645038600000|2022-02-16 19:10:00|6643.6|6641.8|6631.7|6629.9|6648.5|6646.7|6628.1|6626.3|0
1645038900000|2022-02-16 19:15:00|6631.9|6630.1|6641.8|6640|6648.5|6646.7|6631.9|6630.1|0
1645039200000|2022-02-16 19:20:00|6642.1|6640.3|6674.8|6673|6674.8|6673|6637.4|6635.6|0
1645039500000|2022-02-16 19:25:00|6674.7|6672.9|6679.5|6677.7|6682.6|6680.8|6668.5|6666.7|0
1645039800000|2022-02-16 19:30:00|6679.7|6677.9|6687.8|6686|6699|6697.2|6679.7|6677.9|0
1645040100000|2022-02-16 19:35:00|6688.3|6686.5|6679.1|6677.3|6691|6689.2|6673.8|6672|0
1645040400000|2022-02-16 19:40:00|6679.2|6677.4|6670.8|6669|6680.6|6678.8|6667.4|6665.6|0
1645040700000|2022-02-16 19:45:00|6670.9|6669.1|6660.8|6659|6678.6|6676.8|6656.9|6655.1|0
1645041000000|2022-02-16 19:50:00|6660.2|6658.4|6665.1|6663.3|6669.7|6667.9|6656.4|6654.6|0
1645041300000|2022-02-16 19:55:00|6664.9|6663.1|6681.9|6680.1|6682.8|6681|6664.5|6662.7|0
1645041600000|2022-02-16 20:00:00|6682|6680.2|6706.1|6704.3|6706.1|6704.3|6679.6|6677.8|0
1645041900000|2022-02-16 20:05:00|6706.2|6704.4|6702.8|6701|6706.5|6704.7|6697.8|6696|0
1645042200000|2022-02-16 20:10:00|6702.9|6701.1|6697.2|6695.4|6704.6|6702.8|6692|6690.2|0
1645042500000|2022-02-16 20:15:00|6697.1|6695.3|6701.8|6700|6702.9|6701.1|6691.6|6689.8|0
1645042800000|2022-02-16 20:20:00|6701|6699.2|6695.1|6693.3|6701|6699.2|6688.3|6686.5|0
1645043100000|2022-02-16 20:25:00|6694.6|6692.8|6709.8|6708|6710.4|6708.6|6694.6|6692.8|0
1645043400000|2022-02-16 20:30:00|6709.5|6707.7|6692|6690.2|6712.4|6710.6|6686.5|6684.7|0
1645043700000|2022-02-16 20:35:00|6691.6|6689.8|6701.3|6699.5|6701.9|6700.1|6686.8|6685|0
1645044000000|2022-02-16 20:40:00|6701.4|6699.6|6696.6|6694.8|6703.1|6701.3|6692.6|6690.8|0
1645044300000|2022-02-16 20:45:00|6696.5|6694.7|6704.5|6702.7|6706.8|6705|6691.3|6689.5|0
1645044600000|2022-02-16 20:50:00|6704.9|6703.1|6699.2|6697.4|6708.8|6707|6699.2|6697.4|0
1645044900000|2022-02-16 20:55:00|6698.7|6696.9|6695.2|6693.4|6701.9|6700.1|6691.3|6689.5|0
1645045200000|2022-02-16 21:00:00|6695.8|6692.8|6694.4|6691.4|6702.4|6699.4|6692.1|6689.1|0
1645045500000|2022-02-16 21:05:00|6694.3|6691.3|6692.8|6689.8|6695.2|6692.2|6691.2|6688.2|0
1645045800000|2022-02-16 21:10:00|6692.7|6689.7|6695.8|6692.8|6698.2|6695.2|6691|6688|0
1645046100000|2022-02-16 21:15:00|6695.7|6692.7|6695.1|6692.1|6696.1|6693.1|6693.4|6690.4|0
1645046400000|2022-02-16 21:20:00|6695|6692|6673.2|6670.2|6715.4|6712.4|6651.2|6648.2|0
1645046700000|2022-02-16 21:25:00|6673|6670|6672|6669|6679.5|6676.5|6665.7|6662.7|0
1645047000000|2022-02-16 21:30:00|6671.9|6668.9|6680.8|6677.8|6688.7|6685.7|6671|6668|0
1645047300000|2022-02-16 21:35:00|6680.9|6677.9|6682.8|6679.8|6685|6682|6680.6|6677.6|0
1645047600000|2022-02-16 21:40:00|6683.7|6680.7|6676.2|6673.2|6683.9|6680.9|6675.4|6672.4|0
1645047900000|2022-02-16 21:45:00|6676|6673|6673.3|6670.3|6676|6673|6671.2|6668.2|0
1645048200000|2022-02-16 21:50:00|6673.2|6670.2|6675.7|6672.7|6675.7|6672.7|6672.1|6669.1|0
1645048500000|2022-02-16 21:55:00|6675.9|6672.9|6680.8|6677.8|6681.1|6678.1|6675.9|6672.9|0
1645048800000|2022-02-16 22:00:00|6681|6678|6686.5|6683.5|6690.4|6687.4|6680.5|6677.5|0
1645049100000|2022-02-16 22:05:00|6686.4|6683.4|6684.8|6681.8|6688.5|6685.5|6681.7|6678.7|0
1645049400000|2022-02-16 22:10:00|6684.9|6681.9|6686.1|6683.1|6686.7|6683.7|6684.4|6681.4|0
1645049700000|2022-02-16 22:15:00|6686|6683|6685.2|6682.2|6687.2|6684.2|6683.7|6680.7|0
1645050000000|2022-02-16 22:20:00|6685.1|6682.1|6686.7|6683.7|6687.9|6684.9|6685.1|6682.1|0
1645050300000|2022-02-16 22:25:00|6686.8|6683.8|6687.3|6684.3|6688.3|6685.3|6686.5|6683.5|0
1645050600000|2022-02-16 22:30:00|6687.4|6684.4|6686.2|6683.2|6688.5|6685.5|6685.7|6682.7|0
1645050900000|2022-02-16 22:35:00|6686.1|6683.1|6683.8|6680.8|6687.8|6684.8|6683|6680|0
1645051200000|2022-02-16 22:40:00|6683.6|6680.6|6675.7|6672.7|6683.7|6680.7|6675.7|6672.7|0
1645051500000|2022-02-16 22:45:00|6675.4|6672.4|6677.8|6674.8|6678.4|6675.4|6674.7|6671.7|0
1645051800000|2022-02-16 22:50:00|6677.9|6674.9|6688.3|6685.3|6689.2|6686.2|6676.8|6673.8|0
1645052100000|2022-02-16 22:55:00|6688.4|6685.4|6682.6|6679.6|6689.2|6686.2|6681.4|6678.4|0
1645052400000|2022-02-16 23:00:00|6682.7|6679.7|6682.2|6679.2|6683.2|6680.2|6679.7|6676.7|0
1645052700000|2022-02-16 23:05:00|6682.5|6679.5|6683.1|6680.1|6685.9|6682.9|6682.2|6679.2|0
1645053000000|2022-02-16 23:10:00|6683.2|6680.2|6683.2|6680.2|6683.5|6680.5|6680.9|6677.9|0
1645053300000|2022-02-16 23:15:00|6683.1|6680.1|6682|6679|6683.8|6680.8|6679.6|6676.6|0
1645053600000|2022-02-16 23:20:00|6681.9|6678.9|6682.1|6679.1|6683.8|6680.8|6681.2|6678.2|0
1645053900000|2022-02-16 23:25:00|6682.2|6679.2|6685.5|6682.5|6685.6|6682.6|6681.3|6678.3|0
1645054200000|2022-02-16 23:30:00|6685.4|6682.4|6686.6|6683.6|6687.4|6684.4|6684.9|6681.9|0
1645054500000|2022-02-16 23:35:00|6686.4|6683.4|6686.4|6683.4|6686.6|6683.6|6685.6|6682.6|0
1645054800000|2022-02-16 23:40:00|6686.3|6683.3|6680.2|6677.2|6687.3|6684.3|6678.1|6675.1|0
1645055100000|2022-02-16 23:45:00|6680.4|6677.4|6675.6|6672.6|6680.6|6677.6|6675.6|6672.6|0
1645055400000|2022-02-16 23:50:00|6675.5|6672.5|6669.8|6666.8|6676.3|6673.3|6669.4|6666.4|0
1645055700000|2022-02-16 23:55:00|6669.5|6666.5|6668.6|6665.6|6670.3|6667.3|6668|6665|0
1645056000000|2022-02-17 00:00:00|6668.4|6665.4|6666.7|6663.7|6669.4|6666.4|6666.7|6663.7|0
1645056300000|2022-02-17 00:05:00|6666.5|6663.5|6661.1|6658.1|6666.5|6663.5|6661.1|6658.1|0
1645056600000|2022-02-17 00:10:00|6661|6658|6663.4|6660.4|6664.4|6661.4|6660.7|6657.7|0
1645056900000|2022-02-17 00:15:00|6663.2|6660.2|6662|6659|6663.8|6660.8|6661|6658|0
1645057200000|2022-02-17 00:20:00|6661.8|6658.8|6660.1|6657.1|6662.3|6659.3|6659.8|6656.8|0
1645057500000|2022-02-17 00:25:00|6660|6657|6661.8|6658.8|6662.2|6659.2|6659.9|6656.9|0
1645057800000|2022-02-17 00:30:00|6662.1|6659.1|6663|6660|6663.5|6660.5|6661.4|6658.4|0
1645058100000|2022-02-17 00:35:00|6662.8|6659.8|6665.1|6662.1|6665.9|6662.9|6662.5|6659.5|0
1645058400000|2022-02-17 00:40:00|6665.3|6662.3|6664.6|6661.6|6665.7|6662.7|6664|6661|0
1645058700000|2022-02-17 00:45:00|6664.7|6661.7|6664.5|6661.5|6665.4|6662.4|6663.9|6660.9|0
1645059000000|2022-02-17 00:50:00|6664.2|6661.2|6662.9|6659.9|6664.5|6661.5|6662.7|6659.7|0
1645059300000|2022-02-17 00:55:00|6662.8|6659.8|6663.4|6658.4|6664.9|6661.9|6662.1|6658.4|0
1645059600000|2022-02-17 01:00:00|6663.3|6658.3|6663.4|6658.4|6665.8|6660.8|6662.1|6657.1|0
1645059900000|2022-02-17 01:05:00|6663.6|6658.6|6661.2|6656.2|6664|6659|6660.8|6655.8|0
1645060200000|2022-02-17 01:10:00|6661.3|6656.3|6664.7|6659.7|6664.7|6659.7|6661.1|6656.1|0
1645060500000|2022-02-17 01:15:00|6664.9|6659.9|6664.6|6659.6|6666.5|6661.5|6662.1|6657.1|0
1645060800000|2022-02-17 01:20:00|6664.5|6659.5|6664.8|6659.8|6665.8|6660.8|6663.7|6658.7|0
1645061100000|2022-02-17 01:25:00|6664.9|6659.9|6667.1|6662.1|6669.1|6664.1|6664|6659|0
1645061400000|2022-02-17 01:30:00|6666.7|6661.7|6665.2|6660.2|6667.2|6662.2|6664.8|6659.8|0
1645061700000|2022-02-17 01:35:00|6665.1|6660.1|6667.8|6662.8|6668.1|6663.1|6664.5|6659.5|0
1645062000000|2022-02-17 01:40:00|6667.7|6662.7|6666.7|6661.7|6668.1|6663.1|6666.5|6661.5|0
1645062300000|2022-02-17 01:45:00|6666.8|6661.8|6665.1|6660.1|6667.9|6662.9|6661.5|6656.5|0
1645062600000|2022-02-17 01:50:00|6664.8|6659.8|6665.3|6660.3|6665.6|6660.6|6661.8|6656.8|0
1645062900000|2022-02-17 01:55:00|6665.2|6660.2|6665.6|6660.6|6666.8|6661.8|6664.9|6659.9|0
1645063200000|2022-02-17 02:00:00|6665.7|6660.7|6672.4|6667.4|6673|6668|6664.6|6659.6|0
1645063500000|2022-02-17 02:05:00|6672.8|6667.8|6669.7|6664.7|6674.5|6669.5|6668.8|6663.8|0
1645063800000|2022-02-17 02:10:00|6669.6|6664.6|6672|6667|6673.8|6668.8|6669.2|6664.2|0
1645064100000|2022-02-17 02:15:00|6672.4|6667.4|6672.4|6667.4|6673.4|6668.4|6670.7|6665.7|0
1645064400000|2022-02-17 02:20:00|6672.3|6667.3|6671.4|6666.4|6672.6|6667.6|6670.4|6665.4|0
1645064700000|2022-02-17 02:25:00|6671.2|6666.2|6672|6667|6672.7|6667.7|6671.1|6666.1|0
1645065000000|2022-02-17 02:30:00|6672.1|6667.1|6670.8|6665.8|6672.2|6667.2|6669.7|6664.7|0
1645065300000|2022-02-17 02:35:00|6670.7|6665.7|6671.1|6666.1|6672.2|6667.2|6670.1|6665.1|0
1645065600000|2022-02-17 02:40:00|6671.2|6666.2|6670.5|6665.5|6673.1|6668.1|6670.5|6665.5|0
1645065900000|2022-02-17 02:45:00|6670.4|6665.4|6670.7|6665.7|6671.6|6666.6|6669.3|6664.3|0
1645066200000|2022-02-17 02:50:00|6670.8|6665.8|6672.1|6667.1|6672.9|6667.9|6670.5|6665.5|0
1645066500000|2022-02-17 02:55:00|6672.2|6667.2|6673.5|6668.5|6674.3|6669.3|6672|6667|0
1645066800000|2022-02-17 03:00:00|6673.4|6668.4|6672.8|6667.8|6674.2|6669.2|6672.3|6667.3|0
1645067100000|2022-02-17 03:05:00|6673|6668|6673.8|6668.8|6674.1|6669.1|6672.2|6667.2|0
1645067400000|2022-02-17 03:10:00|6673.9|6668.9|6675.6|6670.6|6676.4|6671.4|6673.7|6668.7|0
1645067700000|2022-02-17 03:15:00|6675.7|6670.7|6675.9|6670.9|6676.3|6671.3|6674.4|6669.4|0
1645068000000|2022-02-17 03:20:00|6675.8|6670.8|6674|6669|6675.9|6670.9|6673.6|6668.6|0
1645068300000|2022-02-17 03:25:00|6673.9|6668.9|6674.8|6669.8|6675|6670|6673.8|6668.8|0
1645068600000|2022-02-17 03:30:00|6674.9|6669.9|6672.3|6667.3|6675.5|6670.5|6672.2|6667.2|0
1645068900000|2022-02-17 03:35:00|6672.2|6667.2|6673.9|6668.9|6674.2|6669.2|6671.8|6666.8|0
1645069200000|2022-02-17 03:40:00|6674|6669|6673.7|6668.7|6675|6670|6673.2|6668.2|0
1645069500000|2022-02-17 03:45:00|6673.8|6668.8|6668.3|6663.3|6673.9|6668.9|6668.3|6663.3|0
1645069800000|2022-02-17 03:50:00|6668.4|6663.4|6660.6|6655.6|6669.9|6664.9|6660.4|6655.4|0
1645070100000|2022-02-17 03:55:00|6660.4|6655.4|6638.6|6633.6|6660.8|6655.8|6637.6|6632.6|0
1645070400000|2022-02-17 04:00:00|6638.8|6633.8|6607.2|6602.2|6639|6634|6606.6|6601.6|0
1645070700000|2022-02-17 04:05:00|6607.3|6602.3|6617.1|6612.1|6622.5|6617.5|6604|6599|0
1645071000000|2022-02-17 04:10:00|6617|6612|6622|6617|6632.8|6627.8|6612.9|6607.9|0
1645071300000|2022-02-17 04:15:00|6621.9|6616.9|6616.9|6611.9|6623.5|6618.5|6613.8|6608.8|0
1645071600000|2022-02-17 04:20:00|6616.8|6611.8|6621.2|6616.2|6626.5|6621.5|6614.2|6609.2|0
1645071900000|2022-02-17 04:25:00|6621|6616|6624|6619|6625.5|6620.5|6618.8|6613.8|0
1645072200000|2022-02-17 04:30:00|6624.2|6619.2|6627.6|6622.6|6636.3|6631.3|6622.6|6617.6|0
1645072500000|2022-02-17 04:35:00|6627.8|6622.8|6624.6|6619.6|6628.5|6623.5|6623.5|6618.5|0
1645072800000|2022-02-17 04:40:00|6624.7|6619.7|6627.6|6622.6|6631.7|6626.7|6624|6619|0
1645073100000|2022-02-17 04:45:00|6627.7|6622.7|6627|6622|6632.2|6627.2|6624.7|6619.7|0
1645073400000|2022-02-17 04:50:00|6626.9|6621.9|6622.5|6617.5|6631.2|6626.2|6622.3|6617.3|0
1645073700000|2022-02-17 04:55:00|6622.7|6617.7|6623.5|6618.5|6626.7|6621.7|6622.3|6617.3|0
1645074000000|2022-02-17 05:00:00|6623.6|6618.6|6623|6618|6626|6621|6618.8|6613.8|0
1645074300000|2022-02-17 05:05:00|6623.1|6618.1|6634|6629|6642.4|6637.4|6621.4|6616.4|0
1645074600000|2022-02-17 05:10:00|6633.9|6628.9|6633.7|6628.7|6637.9|6632.9|6631.6|6626.6|0
1645074900000|2022-02-17 05:15:00|6633.6|6628.6|6639.3|6634.3|6642.2|6637.2|6633.3|6628.3|0
1645075200000|2022-02-17 05:20:00|6639.2|6634.2|6638.1|6633.1|6643.4|6638.4|6636.9|6631.9|0
1645075500000|2022-02-17 05:25:00|6638|6633|6638.1|6633.1|6640.1|6635.1|6635.6|6630.6|0
1645075800000|2022-02-17 05:30:00|6638|6633|6644.2|6639.2|6646.3|6641.3|6636.1|6631.1|0
1645076100000|2022-02-17 05:35:00|6644.1|6639.1|6641.5|6636.5|6646.4|6641.4|6638.8|6633.8|0
1645076400000|2022-02-17 05:40:00|6641.7|6636.7|6638.7|6633.7|6644.1|6639.1|6637.5|6632.5|0
1645076700000|2022-02-17 05:45:00|6638.8|6633.8|6635.3|6630.3|6639|6634|6634.7|6629.7|0
1645077000000|2022-02-17 05:50:00|6635.4|6630.4|6635.6|6630.6|6637.5|6632.5|6631.6|6626.6|0
1645077300000|2022-02-17 05:55:00|6635.5|6630.5|6639|6634|6639.3|6634.3|6634.6|6629.6|0
1645077600000|2022-02-17 06:00:00|6638.9|6633.9|6637.1|6632.1|6642.9|6637.9|6632.7|6627.7|0
1645077900000|2022-02-17 06:05:00|6637|6632|6633.7|6628.7|6637.5|6632.5|6631.4|6626.4|0
1645078200000|2022-02-17 06:10:00|6633.5|6628.5|6627.2|6622.2|6633.9|6628.9|6626.7|6621.7|0
1645078500000|2022-02-17 06:15:00|6627|6622|6633.7|6628.7|6633.8|6628.8|6626.5|6621.5|0
1645078800000|2022-02-17 06:20:00|6633.8|6628.8|6630.6|6625.6|6635.3|6630.3|6630.1|6625.1|0
1645079100000|2022-02-17 06:25:00|6630.5|6625.5|6648.5|6643.5|6648.5|6643.5|6628.5|6623.5|0
1645079400000|2022-02-17 06:30:00|6648.6|6643.6|6633.7|6628.7|6650.7|6645.7|6626.8|6621.8|0
1645079700000|2022-02-17 06:35:00|6634.1|6629.1|6634.5|6629.5|6636.6|6631.6|6630.7|6625.7|0
1645080000000|2022-02-17 06:40:00|6634.6|6629.6|6637.8|6632.8|6640.1|6635.1|6634.6|6629.6|0
1645080300000|2022-02-17 06:45:00|6637.2|6632.2|6636.6|6631.6|6642.6|6637.6|6633.3|6628.3|0
1645080600000|2022-02-17 06:50:00|6636.4|6631.4|6639.1|6634.1|6642.3|6637.3|6636.1|6631.1|0
1645080900000|2022-02-17 06:55:00|6639|6634|6641|6636|6644.6|6639.6|6638.7|6633.7|0
1645081200000|2022-02-17 07:00:00|6640|6635|6646.6|6641.6|6649.5|6644.5|6638.1|6633.1|0
1645081500000|2022-02-17 07:05:00|6646.7|6641.7|6645.5|6640.5|6650.6|6645.6|6644.5|6639.5|0
1645081800000|2022-02-17 07:10:00|6645.4|6640.4|6646|6641|6649|6644|6641.8|6636.8|0
1645082100000|2022-02-17 07:15:00|6645.8|6640.8|6646.7|6641.7|6649|6644|6643.6|6638.6|0
1645082400000|2022-02-17 07:20:00|6646.3|6641.3|6644.8|6639.8|6647|6642|6643|6638|0
1645082700000|2022-02-17 07:25:00|6644.6|6639.6|6641.9|6636.9|6645.9|6640.9|6640.5|6635.5|0
1645083000000|2022-02-17 07:30:00|6641.2|6636.2|6653.1|6648.1|6654.1|6649.1|6641.2|6636.2|0
1645083300000|2022-02-17 07:35:00|6653|6648|6650.3|6645.3|6654.1|6649.1|6650.1|6645.1|0
1645083600000|2022-02-17 07:40:00|6650.1|6645.1|6652.8|6647.8|6654.1|6649.1|6649.4|6644.4|0
1645083900000|2022-02-17 07:45:00|6652.7|6647.7|6657.9|6652.9|6662.3|6657.3|6652.7|6647.7|0
1645084200000|2022-02-17 07:50:00|6658|6653|6653.3|6648.3|6658.3|6653.3|6651.8|6646.8|0
1645084500000|2022-02-17 07:55:00|6653.4|6648.4|6656.2|6651.2|6657|6652|6649.1|6644.1|0
1645084800000|2022-02-17 08:00:00|6655.7|6650.7|6664.9|6659.9|6666.3|6661.3|6655.7|6650.7|0
1645085100000|2022-02-17 08:05:00|6665|6660|6670.6|6665.6|6671.2|6666.2|6662.1|6657.1|0
1645085400000|2022-02-17 08:10:00|6670.9|6665.9|6669.1|6664.1|6673.8|6668.8|6666|6661|0
1645085700000|2022-02-17 08:15:00|6669.2|6664.2|6659.8|6654.8|6669.3|6664.3|6658.4|6653.4|0
1645086000000|2022-02-17 08:20:00|6659.9|6654.9|6662.4|6657.4|6665.6|6660.6|6659.8|6654.8|0
1645086300000|2022-02-17 08:25:00|6662.3|6657.3|6638.5|6633.5|6665.3|6660.3|6632.5|6627.5|0
1645086600000|2022-02-17 08:30:00|6638.8|6633.8|6642.4|6637.4|6652.8|6647.8|6638.4|6633.4|0
1645086900000|2022-02-17 08:35:00|6642.2|6637.2|6646.5|6641.5|6649.2|6644.2|6632.8|6627.8|0
1645087200000|2022-02-17 08:40:00|6646.7|6641.7|6646.7|6641.7|6652.4|6647.4|6642.4|6637.4|0
1645087500000|2022-02-17 08:45:00|6646.6|6641.6|6641.9|6636.9|6648.6|6643.6|6629.1|6624.1|0
1645087800000|2022-02-17 08:50:00|6641.8|6636.8|6647.9|6642.9|6648.3|6643.3|6639.7|6634.7|0
1645088100000|2022-02-17 08:55:00|6647.8|6642.8|6652.6|6647.6|6653.7|6648.7|6646.7|6641.7|0
1645088400000|2022-02-17 09:00:00|6652.5|6647.5|6636.8|6633.8|6655.4|6652.2|6636.8|6633.8|0
1645088700000|2022-02-17 09:05:00|6636.5|6633.5|6639.4|6636.4|6642.9|6639.9|6635.2|6632.2|0
1645089000000|2022-02-17 09:10:00|6638.9|6635.9|6634.1|6631.1|6642.5|6639.5|6631.7|6628.7|0
1645089300000|2022-02-17 09:15:00|6634.2|6631.2|6636.1|6633.1|6638.5|6635.5|6632.9|6629.9|0
1645089600000|2022-02-17 09:20:00|6637.9|6634.9|6637|6634|6638.2|6635.2|6633.9|6630.9|0
1645089900000|2022-02-17 09:25:00|6637.1|6634.1|6638|6635|6640.9|6637.9|6636.6|6633.6|0
1645090200000|2022-02-17 09:30:00|6637.8|6634.8|6636.7|6633.7|6639.7|6636.7|6636|6633|0
1645090500000|2022-02-17 09:35:00|6636.6|6633.6|6633|6630|6638.6|6635.6|6630.6|6627.6|0
1645090800000|2022-02-17 09:40:00|6631.6|6628.6|6633|6630|6634.8|6631.8|6631.5|6628.5|0
1645091100000|2022-02-17 09:45:00|6633.1|6630.1|6628|6625|6634.2|6631.2|6626.5|6623.5|0
1645091400000|2022-02-17 09:50:00|6627.8|6624.8|6632|6629|6634.2|6631.2|6626.2|6623.2|0
1645091700000|2022-02-17 09:55:00|6631.7|6628.7|6633|6630|6635|6632|6630.7|6627.7|0
1645092000000|2022-02-17 10:00:00|6633.1|6630.1|6634.5|6631.5|6635.2|6632.2|6631.7|6628.7|0
1645092300000|2022-02-17 10:05:00|6634.4|6631.4|6634.5|6631.5|6635.7|6632.7|6633.2|6630.2|0
1645092600000|2022-02-17 10:10:00|6634.4|6631.4|6640|6637|6640.2|6637.2|6634.4|6631.4|0
1645092900000|2022-02-17 10:15:00|6639.8|6636.8|6638.7|6635.7|6641.2|6638.2|6637.8|6634.8|0
1645093200000|2022-02-17 10:20:00|6638.8|6635.8|6639.1|6636.1|6641|6638|6637.3|6634.3|0
1645093500000|2022-02-17 10:25:00|6639.3|6636.3|6637.9|6634.9|6639.6|6636.6|6637.8|6634.8|0
1645093800000|2022-02-17 10:30:00|6638|6635|6640.1|6637.1|6641.4|6638.4|6637.8|6634.8|0
1645094100000|2022-02-17 10:35:00|6640.3|6637.3|6637.7|6634.7|6641.1|6638.1|6637.7|6634.7|0
1645094400000|2022-02-17 10:40:00|6638.4|6635.4|6638.8|6635.8|6640|6637|6637.2|6634.2|0
1645094700000|2022-02-17 10:45:00|6638.9|6635.9|6639|6636|6639.4|6636.4|6637.3|6634.3|0
1645095000000|2022-02-17 10:50:00|6639.1|6636.1|6644|6641|6644.8|6641.8|6639.1|6636.1|0
1645095300000|2022-02-17 10:55:00|6644.1|6641.1|6643|6640|6645.6|6642.6|6642.5|6639.5|0
1645095600000|2022-02-17 11:00:00|6643.1|6640.1|6639.4|6636.4|6643.6|6640.6|6638.9|6635.9|0
1645095900000|2022-02-17 11:05:00|6639.3|6636.3|6639.6|6636.6|6640.4|6637.4|6637.6|6634.6|0
1645096200000|2022-02-17 11:10:00|6639.4|6636.4|6637.4|6634.4|6641.3|6638.3|6637.3|6634.3|0
1645096500000|2022-02-17 11:15:00|6637.3|6634.3|6637.4|6634.4|6638.9|6635.9|6636.8|6633.8|0
1645096800000|2022-02-17 11:20:00|6637.5|6634.5|6635.5|6632.5|6638.6|6635.6|6635.3|6632.3|0
1645097100000|2022-02-17 11:25:00|6635.6|6632.6|6635.3|6632.3|6636.4|6633.4|6634.3|6631.3|0
1645097400000|2022-02-17 11:30:00|6635.5|6632.5|6634.4|6631.4|6636.9|6633.9|6634.4|6631.4|0
1645097700000|2022-02-17 11:35:00|6634.3|6631.3|6635.3|6632.3|6636.8|6633.8|6633.7|6630.7|0
1645098000000|2022-02-17 11:40:00|6633.9|6630.9|6635.2|6632.2|6635.6|6632.6|6633.3|6630.3|0
1645098300000|2022-02-17 11:45:00|6636.1|6633.1|6638.9|6635.9|6639|6636|6634.3|6631.3|0
1645098600000|2022-02-17 11:50:00|6638.8|6635.8|6637.3|6634.3|6639.6|6636.6|6636.3|6633.3|0
1645098900000|2022-02-17 11:55:00|6637.1|6634.1|6639.6|6636.6|6640.3|6637.3|6637.1|6634.1|0
1645099200000|2022-02-17 12:00:00|6638.1|6635.1|6647.2|6644.2|6651.4|6648.4|6638.1|6635.1|0
1645099500000|2022-02-17 12:05:00|6647.4|6644.4|6653.4|6650.4|6654.1|6651.1|6647.4|6644.4|0
1645099800000|2022-02-17 12:10:00|6653.5|6650.5|6651.3|6648.3|6654|6651|6650.6|6647.6|0
1645100100000|2022-02-17 12:15:00|6651.4|6648.4|6654.4|6651.4|6655|6652|6651.3|6648.3|0
1645100400000|2022-02-17 12:20:00|6654.3|6651.3|6656.6|6653.6|6656.8|6653.8|6653.4|6650.4|0
1645100700000|2022-02-17 12:25:00|6656.7|6653.7|6665|6662|6665.4|6662.4|6655.8|6652.8|0
1645101000000|2022-02-17 12:30:00|6664.9|6661.9|6666|6663|6669.3|6666.3|6664.6|6661.6|0
1645101300000|2022-02-17 12:35:00|6665.8|6662.8|6666.9|6663.9|6668|6665|6665.1|6662.1|0
1645101600000|2022-02-17 12:40:00|6666.8|6663.8|6673.5|6670.5|6673.5|6670.5|6666.3|6663.3|0
1645101900000|2022-02-17 12:45:00|6673.3|6670.3|6674.7|6671.7|6677.4|6674.4|6673.3|6670.3|0
1645102200000|2022-02-17 12:50:00|6674.6|6671.6|6674.1|6671.1|6675.1|6672.1|6671.6|6668.6|0
1645102500000|2022-02-17 12:55:00|6673.9|6670.9|6674.9|6671.9|6675.8|6672.8|6672.7|6669.7|0
1645102800000|2022-02-17 13:00:00|6674.7|6671.7|6676.8|6673.8|6683.7|6680.7|6674.7|6671.7|0
1645103100000|2022-02-17 13:05:00|6677.2|6674.2|6663.9|6660.9|6677.2|6674.2|6661.7|6658.7|0
1645103400000|2022-02-17 13:10:00|6664|6661|6655.6|6652.6|6664.5|6661.5|6652.1|6649.1|0
1645103700000|2022-02-17 13:15:00|6656|6653|6656.1|6653.1|6657.9|6654.9|6652.4|6649.4|0
1645104000000|2022-02-17 13:20:00|6655.9|6652.9|6657.2|6654.2|6657.2|6654.2|6655.2|6652.2|0
1645104300000|2022-02-17 13:25:00|6657.3|6654.3|6656.5|6653.5|6658.3|6655.3|6656|6653|0
1645104600000|2022-02-17 13:30:00|6656.4|6653.4|6660.7|6657.7|6660.7|6657.7|6656.3|6653.3|0
1645104900000|2022-02-17 13:35:00|6660.6|6657.6|6659.4|6656.4|6663.1|6660.1|6659.3|6656.3|0
1645105200000|2022-02-17 13:40:00|6659.2|6656.2|6641.7|6638.7|6659.4|6656.4|6639.9|6636.9|0
1645105500000|2022-02-17 13:45:00|6641.4|6638.4|6632.7|6629.7|6642.3|6639.3|6632.7|6629.7|0
1645105800000|2022-02-17 13:50:00|6632.6|6629.6|6634.9|6631.9|6638.4|6635.4|6632.6|6629.6|0
1645106100000|2022-02-17 13:55:00|6634.8|6631.8|6628.7|6625.7|6636.5|6633.5|6625.4|6622.4|0
1645106400000|2022-02-17 14:00:00|6628.6|6625.6|6638.7|6635.7|6639.9|6636.9|6627.8|6624.8|0
1645106700000|2022-02-17 14:05:00|6638.6|6635.6|6634.8|6631.8|6639.6|6636.6|6632.5|6629.5|0
1645107000000|2022-02-17 14:10:00|6634.9|6631.9|6639|6636|6641.8|6638.8|6634.7|6631.7|0
1645107300000|2022-02-17 14:15:00|6638.8|6635.8|6635|6632|6639.5|6636.5|6634.1|6631.1|0
1645107600000|2022-02-17 14:20:00|6635.2|6632.2|6634.5|6631.5|6636.9|6633.9|6633.5|6630.5|0
1645107900000|2022-02-17 14:25:00|6631.3|6628.3|6622|6619|6632|6629|6621.6|6618.6|0
1645108200000|2022-02-17 14:30:00|6620.3|6617.3|6671.6|6669.8|6671.6|6669.8|6615|6613.2|0
1645108500000|2022-02-17 14:35:00|6671.5|6669.7|6672.9|6671.1|6680.9|6679.1|6656.6|6654.8|0
1645108800000|2022-02-17 14:40:00|6672.8|6671|6679.2|6677.4|6679.7|6677.9|6664.5|6662.7|0
1645109100000|2022-02-17 14:45:00|6679|6677.2|6653.1|6651.3|6679.9|6678.1|6645.6|6643.8|0
1645109400000|2022-02-17 14:50:00|6653.2|6651.4|6622.6|6620.8|6653.8|6652|6618.8|6617|0
1645109700000|2022-02-17 14:55:00|6623|6621.2|6637.1|6635.3|6639.4|6637.6|6622.2|6620.4|0
1645110000000|2022-02-17 15:00:00|6637|6635.2|6652.6|6650.8|6656.8|6655|6623.6|6621.8|0
1645110300000|2022-02-17 15:05:00|6652.1|6650.3|6655.1|6653.3|6661.3|6659.5|6647.8|6646|0
1645110600000|2022-02-17 15:10:00|6654.5|6652.7|6640.7|6638.9|6654.9|6653.1|6635.3|6633.5|0
1645110900000|2022-02-17 15:15:00|6640.5|6638.7|6619.5|6617.7|6647.2|6645.4|6619.5|6617.7|0
1645111200000|2022-02-17 15:20:00|6619|6617.2|6607.1|6605.3|6619|6617.2|6600.5|6598.7|0
1645111500000|2022-02-17 15:25:00|6606|6604.2|6599.3|6597.5|6606|6604.2|6596|6594.2|0
1645111800000|2022-02-17 15:30:00|6598.5|6596.7|6610|6608.2|6615.9|6614.1|6593.8|6592|0
1645112100000|2022-02-17 15:35:00|6609.1|6607.3|6614.6|6612.8|6616.9|6615.1|6602.3|6600.5|0
1645112400000|2022-02-17 15:40:00|6612.7|6610.9|6604.9|6603.1|6613.7|6611.9|6604|6602.2|0
1645112700000|2022-02-17 15:45:00|6604.8|6603|6591.9|6590.1|6605.1|6603.3|6585.6|6583.8|0
1645113000000|2022-02-17 15:50:00|6591.7|6589.9|6597.9|6596.1|6598.4|6596.6|6580|6578.2|0
1645113300000|2022-02-17 15:55:00|6597.2|6595.4|6607.2|6605.4|6607.4|6605.6|6596|6594.2|0
1645113600000|2022-02-17 16:00:00|6607.1|6605.3|6595.4|6593.6|6608|6606.2|6580.6|6578.8|0
1645113900000|2022-02-17 16:05:00|6595.9|6594.1|6605.7|6603.9|6609|6607.2|6595.9|6594.1|0
1645114200000|2022-02-17 16:10:00|6605.5|6603.7|6622.5|6620.7|6624.9|6623.1|6605|6603.2|0
1645114500000|2022-02-17 16:15:00|6622.4|6620.6|6634.2|6632.4|6637.9|6636.1|6617.4|6615.6|0
1645114800000|2022-02-17 16:20:00|6634.7|6632.9|6626.9|6625.1|6635.7|6633.9|6626|6624.2|0
1645115100000|2022-02-17 16:25:00|6627.1|6625.3|6635.3|6633.5|6638.4|6636.6|6626.1|6624.3|0
1645115400000|2022-02-17 16:30:00|6635.2|6633.4|6624.8|6623|6636.9|6635.1|6623|6621.2|0
1645115700000|2022-02-17 16:35:00|6625.1|6623.3|6611.1|6609.3|6627.6|6625.8|6608.6|6606.8|0
1645116000000|2022-02-17 16:40:00|6611.5|6609.7|6606.4|6604.6|6611.9|6610.1|6601.8|6600|0
1645116300000|2022-02-17 16:45:00|6605.7|6603.9|6613.9|6612.1|6614.5|6612.7|6602.6|6600.8|0
1645116600000|2022-02-17 16:50:00|6613.8|6612|6604.3|6602.5|6613.8|6612|6601.1|6599.3|0
1645116900000|2022-02-17 16:55:00|6604.6|6602.8|6591.4|6589.6|6607.8|6606|6589.4|6587.6|0
1645117200000|2022-02-17 17:00:00|6591.7|6589.9|6591.8|6590|6595.4|6593.6|6587|6585.2|0
1645117500000|2022-02-17 17:05:00|6591.9|6590.1|6575.7|6573.9|6595|6593.2|6572.2|6570.4|0
1645117800000|2022-02-17 17:10:00|6575.9|6574.1|6580.1|6578.3|6582.1|6580.3|6569.7|6567.9|0
1645118100000|2022-02-17 17:15:00|6579.6|6577.8|6577.1|6575.3|6579.7|6577.9|6573.9|6572.1|0
1645118400000|2022-02-17 17:20:00|6576.7|6574.9|6589.1|6587.3|6591.8|6590|6575.5|6573.7|0
1645118700000|2022-02-17 17:25:00|6588.5|6586.7|6585.4|6583.6|6593.4|6591.6|6585|6583.2|0
1645119000000|2022-02-17 17:30:00|6584.7|6582.9|6592.8|6591|6598.2|6596.4|6581.8|6580|0
1645119300000|2022-02-17 17:35:00|6592.7|6590.9|6592.1|6590.3|6596.3|6594.5|6587.5|6585.7|0
1645119600000|2022-02-17 17:40:00|6591.5|6589.7|6591.4|6589.6|6591.8|6590|6581.9|6580.1|0
1645119900000|2022-02-17 17:45:00|6591.3|6589.5|6584|6582.2|6593.9|6592.1|6579.8|6578|0
1645120200000|2022-02-17 17:50:00|6583.6|6581.8|6589.2|6587.4|6591.8|6590|6581.3|6579.5|0
1645120500000|2022-02-17 17:55:00|6589.3|6587.5|6591.4|6589.6|6595.9|6594.1|6586.1|6584.3|0
1645120800000|2022-02-17 18:00:00|6591|6589.2|6577.5|6575.7|6592.7|6590.9|6576.9|6575.1|0
1645121100000|2022-02-17 18:05:00|6578|6576.2|6580.5|6578.7|6585.3|6583.5|6574.8|6573|0
1645121400000|2022-02-17 18:10:00|6580.1|6578.3|6566.6|6564.8|6580.1|6578.3|6565.6|6563.8|0
1645121700000|2022-02-17 18:15:00|6566.7|6564.9|6569.9|6568.1|6575.5|6573.7|6565.3|6563.5|0
1645122000000|2022-02-17 18:20:00|6569.8|6568|6565.5|6563.7|6573.6|6571.8|6561.7|6559.9|0
1645122300000|2022-02-17 18:25:00|6565.1|6563.3|6569.1|6567.3|6569.2|6567.4|6560.6|6558.8|0
1645122600000|2022-02-17 18:30:00|6568.8|6567|6568.3|6566.5|6573|6571.2|6564|6562.2|0
1645122900000|2022-02-17 18:35:00|6568.1|6566.3|6556.4|6554.6|6571.3|6569.5|6554.3|6552.5|0
1645123200000|2022-02-17 18:40:00|6556.3|6554.5|6555.7|6553.9|6557.5|6555.7|6550.8|6549|0
1645123500000|2022-02-17 18:45:00|6555.8|6554|6553.9|6552.1|6556.8|6555|6549|6547.2|0
1645123800000|2022-02-17 18:50:00|6553.7|6551.9|6560.7|6558.9|6563.6|6561.8|6551.8|6550|0
1645124100000|2022-02-17 18:55:00|6560.3|6558.5|6559.4|6557.6|6562.5|6560.7|6556.6|6554.8|0
1645124400000|2022-02-17 19:00:00|6559|6557.2|6550.2|6548.4|6559.3|6557.5|6548.9|6547.1|0
1645124700000|2022-02-17 19:05:00|6550.3|6548.5|6544|6542.2|6551.1|6549.3|6542.1|6540.3|0
1645125000000|2022-02-17 19:10:00|6543.9|6542.1|6556.9|6555.1|6558.2|6556.4|6543.2|6541.4|0
1645125300000|2022-02-17 19:15:00|6556.7|6554.9|6555.3|6553.5|6558.8|6557|6552|6550.2|0
1645125600000|2022-02-17 19:20:00|6555.1|6553.3|6541.3|6539.5|6556.4|6554.6|6540.8|6539|0
1645125900000|2022-02-17 19:25:00|6541|6539.2|6546.4|6544.6|6547.3|6545.5|6538.8|6537|0
1645126200000|2022-02-17 19:30:00|6546.1|6544.3|6540.2|6538.4|6550.2|6548.4|6538.2|6536.4|0
1645126500000|2022-02-17 19:35:00|6540.1|6538.3|6535.4|6533.6|6544.8|6543|6533.8|6532|0
1645126800000|2022-02-17 19:40:00|6535.2|6533.4|6534|6532.2|6541.1|6539.3|6533.3|6531.5|0
1645127100000|2022-02-17 19:45:00|6534.1|6532.3|6537.8|6536|6539.6|6537.8|6526.2|6524.4|0
1645127400000|2022-02-17 19:50:00|6537.4|6535.6|6529.6|6527.8|6537.7|6535.9|6525.5|6523.7|0
1645127700000|2022-02-17 19:55:00|6529.3|6527.5|6524.3|6522.5|6532.5|6530.7|6522.9|6521.1|0
1645128000000|2022-02-17 20:00:00|6524.7|6522.9|6511.1|6509.3|6526.2|6524.4|6509.6|6507.8|0
1645128300000|2022-02-17 20:05:00|6512|6510.2|6503.7|6501.9|6515|6513.2|6503.7|6501.9|0
1645128600000|2022-02-17 20:10:00|6503.6|6501.8|6502.5|6500.7|6510.6|6508.8|6501.1|6499.3|0
1645128900000|2022-02-17 20:15:00|6502.2|6500.4|6508.1|6506.3|6508.1|6506.3|6498.3|6496.5|0
1645129200000|2022-02-17 20:20:00|6508.2|6506.4|6507.4|6505.6|6512.6|6510.8|6505.6|6503.8|0
1645129500000|2022-02-17 20:25:00|6508.3|6506.5|6501.7|6499.9|6512.2|6510.4|6498|6496.2|0
1645129800000|2022-02-17 20:30:00|6500.2|6498.4|6493.2|6491.4|6512.5|6510.7|6489.9|6488.1|0
1645130100000|2022-02-17 20:35:00|6494.3|6492.5|6508|6506.2|6512.1|6510.3|6492.8|6491|0
1645130400000|2022-02-17 20:40:00|6507.9|6506.1|6509.5|6507.7|6509.5|6507.7|6500.2|6498.4|0
1645130700000|2022-02-17 20:45:00|6509.8|6508|6501|6499.2|6515.4|6513.6|6501|6499.2|0
1645131000000|2022-02-17 20:50:00|6498.6|6496.8|6483.9|6482.1|6498.6|6496.8|6478.5|6476.7|0
1645131300000|2022-02-17 20:55:00|6484|6482.2|6488.5|6486.7|6492.5|6490.7|6482.9|6481.1|0
1645131600000|2022-02-17 21:00:00|6489.1|6486.1|6496.1|6493.1|6498.5|6495.5|6488.2|6485.2|0
1645131900000|2022-02-17 21:05:00|6496|6493|6490.6|6487.6|6496.6|6493.6|6490|6487|0
1645132200000|2022-02-17 21:10:00|6490.7|6487.7|6491.2|6488.2|6491.9|6488.9|6486|6483|0
1645132500000|2022-02-17 21:15:00|6491.4|6488.4|6488.2|6485.2|6491.5|6488.5|6487.8|6484.8|0
1645132800000|2022-02-17 21:20:00|6488.1|6485.1|6488.1|6485.1|6488.8|6485.8|6486.3|6483.3|0
1645133100000|2022-02-17 21:25:00|6487.9|6484.9|6486.6|6483.6|6488.5|6485.5|6486.4|6483.4|0
1645133400000|2022-02-17 21:30:00|6486.8|6483.8|6488.3|6485.3|6488.3|6485.3|6486|6483|0
1645133700000|2022-02-17 21:35:00|6488.2|6485.2|6488.8|6485.8|6489.3|6486.3|6487.9|6484.9|0
1645134000000|2022-02-17 21:40:00|6488.9|6485.9|6488.3|6485.3|6491.1|6488.1|6488.3|6485.3|0
1645134300000|2022-02-17 21:45:00|6490.7|6487.7|6492.1|6489.1|6492.9|6489.9|6490.7|6487.7|0
1645134600000|2022-02-17 21:50:00|6492|6489|6490.4|6487.4|6492.4|6489.4|6489.6|6486.6|0
1645134900000|2022-02-17 21:55:00|6490.5|6487.5|6489.5|6486.5|6490.6|6487.6|6489.3|6486.3|0
1645135200000|2022-02-17 22:00:00|6489.4|6486.4|6488.3|6485.3|6489.8|6486.8|6488.3|6485.3|0
1645135500000|2022-02-17 22:05:00|6488.4|6485.4|6487.9|6484.9|6488.4|6485.4|6487|6484|0
1645135800000|2022-02-17 22:10:00|6487.8|6484.8|6488.3|6485.3|6488.9|6485.9|6487.8|6484.8|0
1645136100000|2022-02-17 22:15:00|6488.2|6485.2|6487.9|6484.9|6488.8|6485.8|6487.9|6484.9|0
1645136400000|2022-02-17 22:20:00|6488.2|6485.2|6488.6|6485.6|6489.1|6486.1|6488.1|6485.1|0
1645136700000|2022-02-17 22:25:00|6488.7|6485.7|6488.6|6485.6|6488.8|6485.8|6488.4|6485.4|0
1645137000000|2022-02-17 22:30:00|6488.5|6485.5|6488.2|6485.2|6489|6486|6488.2|6485.2|0
1645137300000|2022-02-17 22:35:00|6488.3|6485.3|6487.9|6484.9|6488.6|6485.6|6487.1|6484.1|0
1645137600000|2022-02-17 22:40:00|6487.8|6484.8|6488.2|6485.2|6488.3|6485.3|6487.4|6484.4|0
1645137900000|2022-02-17 22:45:00|6488.1|6485.1|6487.9|6484.9|6488.6|6485.6|6487.6|6484.6|0
1645138200000|2022-02-17 22:50:00|6488|6485|6487.9|6484.9|6488|6485|6486.9|6483.9|0
1645138500000|2022-02-17 22:55:00|6487.7|6484.7|6487.5|6484.5|6487.9|6484.9|6487.2|6484.2|0
1645138800000|2022-02-17 23:00:00|6487.4|6484.4|6486.5|6483.5|6488.2|6485.2|6486.5|6483.5|0
1645139100000|2022-02-17 23:05:00|6486.4|6483.4|6484.4|6481.4|6486.5|6483.5|6483.6|6480.6|0
1645139400000|2022-02-17 23:10:00|6484.5|6481.5|6485|6482|6485|6482|6483.6|6480.6|0
1645139700000|2022-02-17 23:15:00|6485.1|6482.1|6488|6485|6488.3|6485.3|6483.5|6480.5|0
1645140000000|2022-02-17 23:20:00|6488.2|6485.2|6491.1|6488.1|6491.9|6488.9|6487.8|6484.8|0
1645140300000|2022-02-17 23:25:00|6491|6488|6490.4|6487.4|6492.2|6489.2|6489.8|6486.8|0
1645140600000|2022-02-17 23:30:00|6490.5|6487.5|6493.7|6490.7|6493.8|6490.8|6490.4|6487.4|0
1645140900000|2022-02-17 23:35:00|6493.4|6490.4|6491.8|6488.8|6493.4|6490.4|6491.8|6488.8|0
1645141200000|2022-02-17 23:40:00|6491.7|6488.7|6491.8|6488.8|6492.1|6489.1|6490.6|6487.6|0
1645141500000|2022-02-17 23:45:00|6491.9|6488.9|6493.5|6490.5|6493.5|6490.5|6491.3|6488.3|0
1645141800000|2022-02-17 23:50:00|6493.4|6490.4|6493.5|6490.5|6494.1|6491.1|6493|6490|0
1645142100000|2022-02-17 23:55:00|6493.4|6490.4|6493|6490|6493.9|6490.9|6492.4|6489.4|0
1645142400000|2022-02-18 00:00:00|6495|6492|6493.2|6490.2|6495|6492|6492.7|6489.7|0
1645142700000|2022-02-18 00:05:00|6493.5|6490.5|6494|6491|6494|6491|6492.8|6489.8|0
1645143000000|2022-02-18 00:10:00|6493.8|6490.8|6493.5|6490.5|6494.1|6491.1|6493.3|6490.3|0
1645143300000|2022-02-18 00:15:00|6493.6|6490.6|6490.4|6487.4|6493.6|6490.6|6489.5|6486.5|0
1645143600000|2022-02-18 00:20:00|6490.5|6487.5|6487.6|6484.6|6490.6|6487.6|6487|6484|0
1645143900000|2022-02-18 00:25:00|6487.7|6484.7|6487.5|6484.5|6488.6|6485.6|6487.3|6484.3|0
1645144200000|2022-02-18 00:30:00|6487.6|6484.6|6487.7|6484.7|6488.3|6485.3|6487.5|6484.5|0
1645144500000|2022-02-18 00:35:00|6487.4|6484.4|6485.2|6482.2|6487.7|6484.7|6484.6|6481.6|0
1645144800000|2022-02-18 00:40:00|6485.6|6482.6|6484.1|6481.1|6485.9|6482.9|6484.1|6481.1|0
1645145100000|2022-02-18 00:45:00|6484.2|6481.2|6479.3|6476.3|6484.2|6481.2|6477.8|6474.8|0
1645145400000|2022-02-18 00:50:00|6479.4|6476.4|6479.7|6476.7|6480.1|6477.1|6477.1|6474.1|0
1645145700000|2022-02-18 00:55:00|6479.4|6476.4|6481.5|6476.5|6481.5|6477.6|6478.1|6475.1|0
1645146000000|2022-02-18 01:00:00|6481.4|6476.4|6485.7|6480.7|6486.6|6481.6|6480.7|6475.7|0
1645146300000|2022-02-18 01:05:00|6485.5|6480.5|6484|6479|6487|6482|6483.7|6478.7|0
1645146600000|2022-02-18 01:10:00|6484.1|6479.1|6482.9|6477.9|6484.2|6479.2|6480.2|6475.2|0
1645146900000|2022-02-18 01:15:00|6482.8|6477.8|6482.9|6477.9|6484.8|6479.8|6481.3|6476.3|0
1645147200000|2022-02-18 01:20:00|6482.8|6477.8|6483.9|6478.9|6484.7|6479.7|6481.8|6476.8|0
1645147500000|2022-02-18 01:25:00|6483.7|6478.7|6479.2|6474.2|6485.2|6480.2|6476.4|6471.4|0
1645147800000|2022-02-18 01:30:00|6479.1|6474.1|6510.1|6505.1|6515.3|6510.3|6475.1|6470.1|0
1645148100000|2022-02-18 01:35:00|6510.2|6505.2|6520.6|6515.6|6521.6|6516.6|6509|6504|0
1645148400000|2022-02-18 01:40:00|6520.2|6515.2|6527.3|6522.3|6530.7|6525.7|6519.7|6514.7|0
1645148700000|2022-02-18 01:45:00|6527.5|6522.5|6529|6524|6530.4|6525.4|6519.3|6514.3|0
1645149000000|2022-02-18 01:50:00|6528.8|6523.8|6535.4|6530.4|6540.3|6535.3|6525.4|6520.4|0
1645149300000|2022-02-18 01:55:00|6535.6|6530.6|6532.3|6527.3|6539|6534|6530.3|6525.3|0
1645149600000|2022-02-18 02:00:00|6532.4|6527.4|6533.2|6528.2|6535.8|6530.8|6530|6525|0
1645149900000|2022-02-18 02:05:00|6533.3|6528.3|6529|6524|6535.5|6530.5|6528.7|6523.7|0
1645150200000|2022-02-18 02:10:00|6529.1|6524.1|6531.6|6526.6|6534|6529|6528.5|6523.5|0
1645150500000|2022-02-18 02:15:00|6531.7|6526.7|6536.7|6531.7|6537.4|6532.4|6530.3|6525.3|0
1645150800000|2022-02-18 02:20:00|6536.6|6531.6|6533.3|6528.3|6537.5|6532.5|6533|6528|0
1645151100000|2022-02-18 02:25:00|6533.4|6528.4|6526.6|6521.6|6534.3|6529.3|6525|6520|0
1645151400000|2022-02-18 02:30:00|6526.7|6521.7|6528.6|6523.6|6530|6525|6526.4|6521.4|0
1645151700000|2022-02-18 02:35:00|6528.7|6523.7|6524.6|6519.6|6528.8|6523.8|6524.4|6519.4|0
1645152000000|2022-02-18 02:40:00|6524.7|6519.7|6526.6|6521.6|6527.3|6522.3|6520.8|6515.8|0
1645152300000|2022-02-18 02:45:00|6526.5|6521.5|6524.8|6519.8|6528.1|6523.1|6523.1|6518.1|0
1645152600000|2022-02-18 02:50:00|6524.9|6519.9|6527|6522|6527.6|6522.6|6523.2|6518.2|0
1645152900000|2022-02-18 02:55:00|6527.1|6522.1|6530|6525|6531.1|6526.1|6525.4|6520.4|0
1645153200000|2022-02-18 03:00:00|6530.1|6525.1|6528.3|6523.3|6530.8|6525.8|6527.1|6522.1|0
1645153500000|2022-02-18 03:05:00|6528.2|6523.2|6530.2|6525.2|6530.4|6525.4|6526.4|6521.4|0
1645153800000|2022-02-18 03:10:00|6530.4|6525.4|6534.5|6529.5|6534.5|6529.5|6528.6|6523.6|0
1645154100000|2022-02-18 03:15:00|6534.6|6529.6|6533.6|6528.6|6535.2|6530.2|6531.7|6526.7|0
1645154400000|2022-02-18 03:20:00|6533.3|6528.3|6533.1|6528.1|6534.5|6529.5|6531.7|6526.7|0
1645154700000|2022-02-18 03:25:00|6533.3|6528.3|6539.5|6534.5|6540.6|6535.6|6533.2|6528.2|0
1645155000000|2022-02-18 03:30:00|6539.6|6534.6|6535.8|6530.8|6540|6535|6535.8|6530.8|0
1645155300000|2022-02-18 03:35:00|6536|6531|6534.7|6529.7|6538.4|6533.4|6534.5|6529.5|0
1645155600000|2022-02-18 03:40:00|6534.6|6529.6|6538.1|6533.1|6538.3|6533.3|6533.2|6528.2|0
1645155900000|2022-02-18 03:45:00|6538.2|6533.2|6542.6|6537.6|6544.1|6539.1|6536.4|6531.4|0
1645156200000|2022-02-18 03:50:00|6542.7|6537.7|6539|6534|6543.1|6538.1|6537.5|6532.5|0
1645156500000|2022-02-18 03:55:00|6539.2|6534.2|6536.1|6531.1|6539.4|6534.4|6535.6|6530.6|0
1645156800000|2022-02-18 04:00:00|6536.3|6531.3|6540.5|6535.5|6543.5|6538.5|6536.3|6531.3|0
1645157100000|2022-02-18 04:05:00|6540.6|6535.6|6541.5|6536.5|6542.4|6537.4|6539.4|6534.4|0
1645157400000|2022-02-18 04:10:00|6541.4|6536.4|6540.4|6535.4|6542.2|6537.2|6538.9|6533.9|0
1645157700000|2022-02-18 04:15:00|6540.3|6535.3|6538.9|6533.9|6540.6|6535.6|6537.8|6532.8|0
1645158000000|2022-02-18 04:20:00|6538.8|6533.8|6540.2|6535.2|6540.4|6535.4|6536.5|6531.5|0
1645158300000|2022-02-18 04:25:00|6540.3|6535.3|6539.8|6534.8|6544.1|6539.1|6539.3|6534.3|0
1645158600000|2022-02-18 04:30:00|6539.6|6534.6|6537.6|6532.6|6539.9|6534.9|6536.9|6531.9|0
1645158900000|2022-02-18 04:35:00|6537.7|6532.7|6536.1|6531.1|6539.2|6534.2|6535.9|6530.9|0
1645159200000|2022-02-18 04:40:00|6536.2|6531.2|6537.3|6532.3|6537.8|6532.8|6535.4|6530.4|0
1645159500000|2022-02-18 04:45:00|6537.4|6532.4|6538.6|6533.6|6541.3|6536.3|6537.1|6532.1|0
1645159800000|2022-02-18 04:50:00|6538.5|6533.5|6538.8|6533.8|6540.5|6535.5|6537.9|6532.9|0
1645160100000|2022-02-18 04:55:00|6538.9|6533.9|6536.4|6531.4|6538.9|6533.9|6535.3|6530.3|0
1645160400000|2022-02-18 05:00:00|6536.7|6531.7|6540.5|6535.5|6540.7|6535.7|6535.8|6530.8|0
1645160700000|2022-02-18 05:05:00|6540.6|6535.6|6538.2|6533.2|6541.1|6536.1|6538|6533|0
1645161000000|2022-02-18 05:10:00|6538.4|6533.4|6538.2|6533.2|6539.9|6534.9|6537.6|6532.6|0
1645161300000|2022-02-18 05:15:00|6538.1|6533.1|6540.4|6535.4|6541|6536|6537.3|6532.3|0
1645161600000|2022-02-18 05:20:00|6540.3|6535.3|6536.7|6531.7|6540.7|6535.7|6536.1|6531.1|0
1645161900000|2022-02-18 05:25:00|6536.6|6531.6|6536.5|6531.5|6538.6|6533.6|6536|6531|0
1645162200000|2022-02-18 05:30:00|6536.6|6531.6|6536.8|6531.8|6538.8|6533.8|6536.6|6531.6|0
1645162500000|2022-02-18 05:35:00|6536.7|6531.7|6538.4|6533.4|6539.5|6534.5|6536.2|6531.2|0
1645162800000|2022-02-18 05:40:00|6538.6|6533.6|6537|6532|6538.9|6533.9|6534.9|6529.9|0
1645163100000|2022-02-18 05:45:00|6536.9|6531.9|6538.2|6533.2|6538.4|6533.4|6536.3|6531.3|0
1645163400000|2022-02-18 05:50:00|6538.3|6533.3|6536.1|6531.1|6539.1|6534.1|6535.2|6530.2|0
1645163700000|2022-02-18 05:55:00|6536.2|6531.2|6531.6|6526.6|6537.1|6532.1|6529|6524|0
1645164000000|2022-02-18 06:00:00|6531.2|6526.2|6523.9|6518.9|6531.2|6526.2|6520.6|6515.6|0
1645164300000|2022-02-18 06:05:00|6524|6519|6524.1|6519.1|6526.4|6521.4|6520.8|6515.8|0
1645164600000|2022-02-18 06:10:00|6524|6519|6524.9|6519.9|6526.5|6521.5|6523.2|6518.2|0
1645164900000|2022-02-18 06:15:00|6524.8|6519.8|6530.6|6525.6|6531.4|6526.4|6522.5|6517.5|0
1645165200000|2022-02-18 06:20:00|6530.5|6525.5|6532.7|6527.7|6532.8|6527.8|6528.7|6523.7|0
1645165500000|2022-02-18 06:25:00|6532.8|6527.8|6530|6525|6532.9|6527.9|6529.4|6524.4|0
1645165800000|2022-02-18 06:30:00|6529.9|6524.9|6528.7|6523.7|6532.8|6527.8|6528.6|6523.6|0
1645166100000|2022-02-18 06:35:00|6528.4|6523.4|6533.1|6528.1|6534|6529|6528.2|6523.2|0
1645166400000|2022-02-18 06:40:00|6533|6528|6536.3|6531.3|6537.4|6532.4|6532.5|6527.5|0
1645166700000|2022-02-18 06:45:00|6536.5|6531.5|6533.1|6528.1|6537.2|6532.2|6532.5|6527.5|0
1645167000000|2022-02-18 06:50:00|6533|6528|6532.7|6527.7|6533.1|6528.1|6530.4|6525.4|0
1645167300000|2022-02-18 06:55:00|6532.6|6527.6|6525.1|6520.1|6532.6|6527.6|6524.4|6519.4|0
1645167600000|2022-02-18 07:00:00|6525.6|6520.6|6528|6523|6529|6524|6521|6516|0
1645167900000|2022-02-18 07:05:00|6527.9|6522.9|6528.9|6523.9|6531.5|6526.5|6525.2|6520.2|0
1645168200000|2022-02-18 07:10:00|6529|6524|6528.4|6523.4|6530.5|6525.5|6524.1|6519.1|0
1645168500000|2022-02-18 07:15:00|6528.3|6523.3|6525.1|6520.1|6531.7|6526.7|6524.8|6519.8|0
1645168800000|2022-02-18 07:20:00|6525|6520|6521.4|6516.4|6526.2|6521.2|6521.4|6516.4|0
1645169100000|2022-02-18 07:25:00|6521.5|6516.5|6521.3|6516.3|6523.6|6518.6|6519.9|6514.9|0
1645169400000|2022-02-18 07:30:00|6521.2|6516.2|6519.7|6514.7|6524|6519|6518.3|6513.3|0
1645169700000|2022-02-18 07:35:00|6519.8|6514.8|6518.3|6513.3|6522.4|6517.4|6516.1|6511.1|0
1645170000000|2022-02-18 07:40:00|6518.6|6513.6|6521.9|6516.9|6523|6518|6518|6513|0
1645170300000|2022-02-18 07:45:00|6522.2|6517.2|6520|6515|6523.9|6518.9|6520|6515|0
1645170600000|2022-02-18 07:50:00|6520.1|6515.1|6519.6|6514.6|6521.4|6516.4|6518.5|6513.5|0
1645170900000|2022-02-18 07:55:00|6519.5|6514.5|6519.7|6514.7|6520.5|6515.5|6513.5|6508.5|0
1645171200000|2022-02-18 08:00:00|6520.1|6515.1|6523.5|6518.5|6531|6526|6519.7|6514.7|0
1645171500000|2022-02-18 08:05:00|6523.6|6518.6|6526.3|6521.3|6526.5|6521.5|6517.2|6512.2|0
1645171800000|2022-02-18 08:10:00|6526.5|6521.5|6528.5|6523.5|6530.3|6525.3|6523.4|6518.4|0
1645172100000|2022-02-18 08:15:00|6528.4|6523.4|6521.7|6516.7|6528.4|6523.4|6521.6|6516.6|0
1645172400000|2022-02-18 08:20:00|6521.6|6516.6|6523.6|6518.6|6528.2|6523.2|6521.6|6516.6|0
1645172700000|2022-02-18 08:25:00|6523.4|6518.4|6526.9|6521.9|6528.9|6523.9|6522|6517|0
1645173000000|2022-02-18 08:30:00|6527.1|6522.1|6525.9|6520.9|6528.6|6523.6|6522.2|6517.2|0
1645173300000|2022-02-18 08:35:00|6526.1|6521.1|6531.4|6526.4|6533.1|6528.1|6522.8|6517.8|0
1645173600000|2022-02-18 08:40:00|6531.5|6526.5|6536.8|6531.8|6539.6|6534.6|6530.7|6525.7|0
1645173900000|2022-02-18 08:45:00|6536.7|6531.7|6528.4|6523.4|6538|6533|6527.5|6522.5|0
1645174200000|2022-02-18 08:50:00|6528.3|6523.3|6525.7|6520.7|6528.3|6523.3|6523.9|6518.9|0
1645174500000|2022-02-18 08:55:00|6525.6|6520.6|6520.1|6515.1|6527|6522|6519|6514|0
1645174800000|2022-02-18 09:00:00|6520.2|6515.2|6502.4|6499.4|6520.3|6515.3|6496.6|6493.6|0
1645175100000|2022-02-18 09:05:00|6502.3|6499.3|6508.9|6505.9|6514.1|6511.1|6502.1|6499.1|0
1645175400000|2022-02-18 09:10:00|6508.8|6505.8|6499.4|6496.4|6509.6|6506.6|6495.7|6492.7|0
1645175700000|2022-02-18 09:15:00|6498.8|6495.8|6502|6499|6507.1|6504.1|6496.8|6493.8|0
1645176000000|2022-02-18 09:20:00|6501.9|6498.9|6502.9|6499.9|6507.8|6504.8|6500.7|6497.7|0
1645176300000|2022-02-18 09:25:00|6504.3|6501.3|6507.5|6504.5|6510.2|6507.2|6502.9|6499.9|0
1645176600000|2022-02-18 09:30:00|6507.4|6504.4|6515.4|6512.4|6517.9|6514.9|6507.4|6504.4|0
1645176900000|2022-02-18 09:35:00|6515.2|6512.2|6512.1|6509.1|6519.7|6516.7|6511.9|6508.9|0
1645177200000|2022-02-18 09:40:00|6512.8|6509.8|6512.2|6509.2|6515.1|6512.1|6511.8|6508.8|0
1645177500000|2022-02-18 09:45:00|6512.5|6509.5|6511.5|6508.5|6513.5|6510.5|6511.3|6508.3|0
1645177800000|2022-02-18 09:50:00|6511.4|6508.4|6515.3|6512.3|6516.4|6513.4|6511.1|6508.1|0
1645178100000|2022-02-18 09:55:00|6515.4|6512.4|6519.7|6516.7|6522.5|6519.5|6515.4|6512.4|0
1645178400000|2022-02-18 10:00:00|6519.9|6516.9|6520.4|6517.4|6522.5|6519.5|6519.6|6516.6|0
1645178700000|2022-02-18 10:05:00|6520.5|6517.5|6514.4|6511.4|6520.6|6517.6|6513.6|6510.6|0
1645179000000|2022-02-18 10:10:00|6515.2|6512.2|6514.6|6511.6|6517|6514|6512.7|6509.7|0
1645179300000|2022-02-18 10:15:00|6514.7|6511.7|6516.5|6513.5|6516.7|6513.7|6514.2|6511.2|0
1645179600000|2022-02-18 10:20:00|6516.8|6513.8|6517.6|6514.6|6518.2|6515.2|6516.4|6513.4|0
1645179900000|2022-02-18 10:25:00|6517.8|6514.8|6517.3|6514.3|6518.4|6515.4|6517.1|6514.1|0
1645180200000|2022-02-18 10:30:00|6517.2|6514.2|6516.2|6513.2|6518.4|6515.4|6516.1|6513.1|0
1645180500000|2022-02-18 10:35:00|6516.1|6513.1|6518.9|6515.9|6518.9|6515.9|6516.1|6513.1|0
1645180800000|2022-02-18 10:40:00|6519|6516|6521.5|6518.5|6522|6519|6519|6516|0
1645181100000|2022-02-18 10:45:00|6521.6|6518.6|6522|6519|6522.3|6519.3|6521.2|6518.2|0
1645181400000|2022-02-18 10:50:00|6521.9|6518.9|6518.9|6515.9|6521.9|6518.9|6518.4|6515.4|0
1645181700000|2022-02-18 10:55:00|6518.8|6515.8|6518.8|6515.8|6520.1|6517.1|6518.5|6515.5|0
1645182000000|2022-02-18 11:00:00|6518.6|6515.6|6516.4|6513.4|6519|6516|6515.9|6512.9|0
1645182300000|2022-02-18 11:05:00|6516.3|6513.3|6517.5|6514.5|6518.4|6515.4|6515.9|6512.9|0
1645182600000|2022-02-18 11:10:00|6517.4|6514.4|6516.3|6513.3|6517.7|6514.7|6515.9|6512.9|0
1645182900000|2022-02-18 11:15:00|6516.4|6513.4|6517.1|6514.1|6517.4|6514.4|6515.8|6512.8|0
1645183200000|2022-02-18 11:20:00|6517.2|6514.2|6517.9|6514.9|6518.9|6515.9|6517.2|6514.2|0
1645183500000|2022-02-18 11:25:00|6517.8|6514.8|6520.7|6517.7|6520.9|6517.9|6517.8|6514.8|0
1645183800000|2022-02-18 11:30:00|6520.2|6517.2|6520.1|6517.1|6521.2|6518.2|6519.7|6516.7|0
1645184100000|2022-02-18 11:35:00|6520|6517|6515.5|6512.5|6520.3|6517.3|6515|6512|0
1645184400000|2022-02-18 11:40:00|6515.7|6512.7|6512.4|6509.4|6515.7|6512.7|6511.9|6508.9|0
1645184700000|2022-02-18 11:45:00|6512.5|6509.5|6506.3|6503.3|6513.8|6510.8|6506.3|6503.3|0
1645185000000|2022-02-18 11:50:00|6506.2|6503.2|6504.9|6501.9|6506.2|6503.2|6503.5|6500.5|0
1645185300000|2022-02-18 11:55:00|6504.8|6501.8|6505.4|6502.4|6505.8|6502.8|6502.9|6499.9|0
1645185600000|2022-02-18 12:00:00|6503.3|6500.3|6504.1|6501.1|6506.1|6503.1|6500.1|6497.1|0
1645185900000|2022-02-18 12:05:00|6503.9|6500.9|6509.6|6506.6|6509.6|6506.6|6503.8|6500.8|0
1645186200000|2022-02-18 12:10:00|6509.7|6506.7|6507.7|6504.7|6509.7|6506.7|6506.3|6503.3|0
1645186500000|2022-02-18 12:15:00|6507.8|6504.8|6509|6506|6509|6506|6506.6|6503.6|0
1645186800000|2022-02-18 12:20:00|6508.8|6505.8|6510.5|6507.5|6511|6508|6507.1|6504.1|0
1645187100000|2022-02-18 12:25:00|6510.6|6507.6|6509.7|6506.7|6510.9|6507.9|6509.3|6506.3|0
1645187400000|2022-02-18 12:30:00|6509.6|6506.6|6510.3|6507.3|6510.3|6507.3|6507.3|6504.3|0
1645187700000|2022-02-18 12:35:00|6510.6|6507.6|6512.9|6509.9|6512.9|6509.9|6510.6|6507.6|0
1645188000000|2022-02-18 12:40:00|6512.6|6509.6|6514.2|6511.2|6514.8|6511.8|6512.2|6509.2|0
1645188300000|2022-02-18 12:45:00|6514.8|6511.8|6514.5|6511.5|6515.2|6512.2|6513.5|6510.5|0
1645188600000|2022-02-18 12:50:00|6514.4|6511.4|6511.4|6508.4|6515.1|6512.1|6511.2|6508.2|0
1645188900000|2022-02-18 12:55:00|6511.2|6508.2|6512.5|6509.5|6512.6|6509.6|6510.9|6507.9|0
1645189200000|2022-02-18 13:00:00|6512.4|6509.4|6514.8|6511.8|6514.8|6511.8|6512.4|6509.4|0
1645189500000|2022-02-18 13:05:00|6514.9|6511.9|6509.7|6506.7|6517.7|6514.7|6509.7|6506.7|0
1645189800000|2022-02-18 13:10:00|6510.1|6507.1|6499.1|6496.1|6510.4|6507.4|6495.3|6492.3|0
1645190100000|2022-02-18 13:15:00|6499|6496|6496.6|6493.6|6499|6496|6495|6492|0
1645190400000|2022-02-18 13:20:00|6496.4|6493.4|6484.6|6481.6|6496.5|6493.5|6483.5|6480.5|0
1645190700000|2022-02-18 13:25:00|6484|6481|6474.1|6471.1|6484.8|6481.8|6473.5|6470.5|0
1645191000000|2022-02-18 13:30:00|6474|6471|6468.9|6465.9|6476.5|6473.5|6462.7|6459.7|0
1645191300000|2022-02-18 13:35:00|6468.6|6465.6|6476.4|6473.4|6476.6|6473.6|6466.3|6463.3|0
1645191600000|2022-02-18 13:40:00|6475.8|6472.8|6475.3|6472.3|6478.4|6475.4|6472.5|6469.5|0
1645191900000|2022-02-18 13:45:00|6474.2|6471.2|6472|6469|6474.2|6471.2|6469.7|6466.7|0
1645192200000|2022-02-18 13:50:00|6471.1|6468.1|6479.7|6476.7|6480.6|6477.6|6470.9|6467.9|0
1645192500000|2022-02-18 13:55:00|6479.6|6476.6|6480.4|6477.4|6482.8|6479.8|6479.2|6476.2|0
1645192800000|2022-02-18 14:00:00|6480.6|6477.6|6490.4|6487.4|6490.4|6487.4|6478.5|6475.5|0
1645193100000|2022-02-18 14:05:00|6490.5|6487.5|6488.3|6485.3|6491.7|6488.7|6485.5|6482.5|0
1645193400000|2022-02-18 14:10:00|6488.1|6485.1|6482.5|6479.5|6488.2|6485.2|6479.7|6476.7|0
1645193700000|2022-02-18 14:15:00|6482.3|6479.3|6479.8|6476.8|6484.7|6481.7|6479.6|6476.6|0
1645194000000|2022-02-18 14:20:00|6479.7|6476.7|6480.7|6477.7|6480.9|6477.9|6476.9|6473.9|0
1645194300000|2022-02-18 14:25:00|6489.5|6486.5|6488.8|6485.8|6501.8|6498.8|6482.1|6479.1|0
1645194600000|2022-02-18 14:30:00|6485.9|6482.9|6441.9|6440.1|6494.7|6492.9|6441.6|6439.8|0
1645194900000|2022-02-18 14:35:00|6441.5|6439.7|6418.7|6416.9|6441.5|6439.7|6413.1|6411.3|0
1645195200000|2022-02-18 14:40:00|6418.3|6416.5|6405|6403.2|6422|6420.2|6392.5|6390.7|0
1645195500000|2022-02-18 14:45:00|6406.2|6404.4|6437.9|6436.1|6442.2|6440.4|6401.3|6399.5|0
1645195800000|2022-02-18 14:50:00|6438.1|6436.3|6473.3|6471.5|6474.1|6472.3|6438.1|6436.3|0
1645196100000|2022-02-18 14:55:00|6472.7|6470.9|6447.6|6445.8|6479.7|6477.9|6439.5|6437.7|0
1645196400000|2022-02-18 15:00:00|6447.7|6445.9|6425.2|6423.4|6454.1|6452.3|6416.4|6414.6|0
1645196700000|2022-02-18 15:05:00|6425|6423.2|6413|6411.2|6431.6|6429.8|6404.9|6403.1|0
1645197000000|2022-02-18 15:10:00|6413.4|6411.6|6424.2|6422.4|6427.2|6425.4|6402.9|6401.1|0
1645197300000|2022-02-18 15:15:00|6424.1|6422.3|6406.3|6404.5|6440.1|6438.3|6399.9|6398.1|0
1645197600000|2022-02-18 15:20:00|6406.4|6404.6|6396.5|6394.7|6417.2|6415.4|6388.7|6386.9|0
1645197900000|2022-02-18 15:25:00|6396.2|6394.4|6386.2|6384.4|6398|6396.2|6382.6|6380.8|0
1645198200000|2022-02-18 15:30:00|6386.5|6384.7|6371.4|6369.6|6386.6|6384.8|6361.7|6359.9|0
1645198500000|2022-02-18 15:35:00|6371.3|6369.5|6361.1|6359.3|6375.7|6373.9|6360|6358.2|0
1645198800000|2022-02-18 15:40:00|6361.5|6359.7|6374.4|6372.6|6375|6373.2|6351.9|6350.1|0
1645199100000|2022-02-18 15:45:00|6374.1|6372.3|6363.3|6361.5|6380.8|6379|6354.5|6352.7|0
1645199400000|2022-02-18 15:50:00|6363.2|6361.4|6362.8|6361|6369.7|6367.9|6356.1|6354.3|0
1645199700000|2022-02-18 15:55:00|6362.4|6360.6|6360.4|6358.6|6368.2|6366.4|6353.6|6351.8|0
1645200000000|2022-02-18 16:00:00|6359.6|6357.8|6319|6317.2|6359.6|6357.8|6318.4|6316.6|0
1645200300000|2022-02-18 16:05:00|6319.1|6317.3|6321.5|6319.7|6335.4|6333.6|6317.9|6316.1|0
1645200600000|2022-02-18 16:10:00|6320.9|6319.1|6333.4|6331.6|6336.3|6334.5|6315.3|6313.5|0
1645200900000|2022-02-18 16:15:00|6333.8|6332|6352|6350.2|6352.1|6350.3|6326.3|6324.5|0
1645201200000|2022-02-18 16:20:00|6352.1|6350.3|6351.6|6349.8|6363.4|6361.6|6350.8|6349|0
1645201500000|2022-02-18 16:25:00|6351.7|6349.9|6350.5|6348.7|6364.6|6362.8|6349.8|6348|0
1645201800000|2022-02-18 16:30:00|6350.8|6349|6348.3|6346.5|6359.8|6358|6342.4|6340.6|0
1645202100000|2022-02-18 16:35:00|6348.6|6346.8|6362|6360.2|6369.1|6367.3|6342.2|6340.4|0
1645202400000|2022-02-18 16:40:00|6361.9|6360.1|6357|6355.2|6369.9|6368.1|6355.2|6353.4|0
1645202700000|2022-02-18 16:45:00|6356.4|6354.6|6346.1|6344.3|6368.2|6366.4|6344.9|6343.1|0
1645203000000|2022-02-18 16:50:00|6346.2|6344.4|6337.7|6335.9|6349.5|6347.7|6334.1|6332.3|0
1645203300000|2022-02-18 16:55:00|6337.6|6335.8|6330.3|6328.5|6342.4|6340.6|6322.6|6320.8|0
1645203600000|2022-02-18 17:00:00|6329.9|6328.1|6330.5|6328.7|6337.2|6335.4|6325.9|6324.1|0
1645203900000|2022-02-18 17:05:00|6330.8|6329|6353.9|6352.1|6353.9|6352.1|6330.6|6328.8|0
1645204200000|2022-02-18 17:10:00|6354.1|6352.3|6351.2|6349.4|6361|6359.2|6349.6|6347.8|0
1645204500000|2022-02-18 17:15:00|6351.1|6349.3|6358.8|6357|6368.4|6366.6|6343.3|6341.5|0
1645204800000|2022-02-18 17:20:00|6359.2|6357.4|6349.4|6347.6|6368.3|6366.5|6349.4|6347.6|0
1645205100000|2022-02-18 17:25:00|6349.5|6347.7|6349.4|6347.6|6359.8|6358|6348.9|6347.1|0
1645205400000|2022-02-18 17:30:00|6349|6347.2|6340.2|6338.4|6358.5|6356.7|6333.5|6331.7|0
1645205700000|2022-02-18 17:35:00|6340.9|6339.1|6318.6|6316.8|6344.9|6343.1|6318|6316.2|0
1645206000000|2022-02-18 17:40:00|6319.4|6317.6|6314.1|6312.3|6328.2|6326.4|6313.5|6311.7|0
1645206300000|2022-02-18 17:45:00|6314|6312.2|6319|6317.2|6321.4|6319.6|6311.1|6309.3|0
1645206600000|2022-02-18 17:50:00|6318.9|6317.1|6318.1|6316.3|6327|6325.2|6311.4|6309.6|0
1645206900000|2022-02-18 17:55:00|6318.2|6316.4|6313.2|6311.4|6323.4|6321.6|6312.8|6311|0
1645207200000|2022-02-18 18:00:00|6314.6|6312.8|6312.1|6310.3|6319.3|6317.5|6307.8|6306|0
1645207500000|2022-02-18 18:05:00|6312.3|6310.5|6310.4|6308.6|6315.2|6313.4|6305.1|6303.3|0
1645207800000|2022-02-18 18:10:00|6310.5|6308.7|6296.2|6294.4|6310.8|6309|6294.4|6292.6|0
1645208100000|2022-02-18 18:15:00|6295.9|6294.1|6293.2|6291.4|6301.1|6299.3|6288.2|6286.4|0
1645208400000|2022-02-18 18:20:00|6292.8|6291|6312.6|6310.8|6314.2|6312.4|6290.9|6289.1|0
1645208700000|2022-02-18 18:25:00|6312.2|6310.4|6303.1|6301.3|6312.2|6310.4|6298.5|6296.7|0
1645209000000|2022-02-18 18:30:00|6302.8|6301|6311|6309.2|6314.6|6312.8|6300.6|6298.8|0
1645209300000|2022-02-18 18:35:00|6311.4|6309.6|6330.7|6328.9|6332.1|6330.3|6307.2|6305.4|0
1645209600000|2022-02-18 18:40:00|6331.5|6329.7|6327.4|6325.6|6332.1|6330.3|6320.7|6318.9|0
1645209900000|2022-02-18 18:45:00|6327.1|6325.3|6334.4|6332.6|6338.4|6336.6|6326.9|6325.1|0
1645210200000|2022-02-18 18:50:00|6334.3|6332.5|6346.3|6344.5|6346.8|6345|6333.2|6331.4|0
1645210500000|2022-02-18 18:55:00|6346.5|6344.7|6334.3|6332.5|6348|6346.2|6334.3|6332.5|0
1645210800000|2022-02-18 19:00:00|6335|6333.2|6340.8|6339|6347.9|6346.1|6333.7|6331.9|0
1645211100000|2022-02-18 19:05:00|6341.1|6339.3|6332|6330.2|6345.8|6344|6329.8|6328|0
1645211400000|2022-02-18 19:10:00|6331.9|6330.1|6335.3|6333.5|6336.7|6334.9|6330.1|6328.3|0
1645211700000|2022-02-18 19:15:00|6335.2|6333.4|6356.6|6354.8|6357.5|6355.7|6332.7|6330.9|0
1645212000000|2022-02-18 19:20:00|6357.2|6355.4|6375.9|6374.1|6375.9|6374.1|6352.9|6351.1|0
1645212300000|2022-02-18 19:25:00|6376|6374.2|6388.7|6386.9|6390.9|6389.1|6371.5|6369.7|0
1645212600000|2022-02-18 19:30:00|6388|6386.2|6398.8|6397|6412.7|6410.9|6386.8|6385|0
1645212900000|2022-02-18 19:35:00|6397.1|6395.3|6384.9|6383.1|6400|6398.2|6381.6|6379.8|0
1645213200000|2022-02-18 19:40:00|6385|6383.2|6375.2|6373.4|6388.1|6386.3|6375.2|6373.4|0
1645213500000|2022-02-18 19:45:00|6375.5|6373.7|6366|6364.2|6382.1|6380.3|6365.4|6363.6|0
1645213800000|2022-02-18 19:50:00|6366.5|6364.7|6388.8|6387|6389.9|6388.1|6361.7|6359.9|0
1645214100000|2022-02-18 19:55:00|6389.7|6387.9|6394.4|6392.6|6396.7|6394.9|6384.5|6382.7|0
1645214400000|2022-02-18 20:00:00|6394.6|6392.8|6393.9|6392.1|6414.6|6412.8|6390.4|6388.6|0
1645214700000|2022-02-18 20:05:00|6393.5|6391.7|6383.9|6382.1|6401.4|6399.6|6375.1|6373.3|0
1645215000000|2022-02-18 20:10:00|6384.3|6382.5|6378.9|6377.1|6394.7|6392.9|6373.8|6372|0
1645215300000|2022-02-18 20:15:00|6378.2|6376.4|6350.3|6348.5|6383.3|6381.5|6350.3|6348.5|0
1645215600000|2022-02-18 20:20:00|6351.6|6349.8|6351.6|6349.8|6360.7|6358.9|6346.5|6344.7|0
1645215900000|2022-02-18 20:25:00|6351|6349.2|6345.2|6343.4|6358.8|6357|6344|6342.2|0
1645216200000|2022-02-18 20:30:00|6344.7|6342.9|6331.2|6329.4|6344.8|6343|6323.2|6321.4|0
1645216500000|2022-02-18 20:35:00|6331.1|6329.3|6334|6332.2|6341.6|6339.8|6325.3|6323.5|0
1645216800000|2022-02-18 20:40:00|6334.1|6332.3|6356.5|6354.7|6358|6356.2|6332.8|6331|0
1645217100000|2022-02-18 20:45:00|6357.3|6355.5|6357.7|6355.9|6365.1|6363.3|6341.9|6340.1|0
1645217400000|2022-02-18 20:50:00|6352.9|6351.1|6340.1|6338.3|6357.1|6355.3|6334.9|6333.1|0
1645217700000|2022-02-18 20:55:00|6339.9|6338.1|6344|6342.2|6348.7|6346.9|6335|6333.2|0
1645218000000|2022-02-18 21:00:00|6345.3|6342.3|6352.5|6349.5|6355.9|6352.9|6341.4|6338.4|0
1645218300000|2022-02-18 21:05:00|6352.4|6349.4|6348.6|6345.6|6352.5|6349.5|6348|6345|0
1645218600000|2022-02-18 21:10:00|6348.5|6345.5|6349.3|6346.3|6349.8|6346.8|6348|6345|0
1645218900000|2022-02-18 21:15:00|6349.4|6346.4|6350|6347|6350.7|6347.7|6348.8|6345.8|0
1645219200000|2022-02-18 21:20:00|6349.9|6346.9|6350.2|6347.2|6352|6349|6349.4|6346.4|0
1645219500000|2022-02-18 21:25:00|6350.1|6347.1|6348.9|6345.9|6350.1|6347.1|6348.2|6345.2|0
1645219800000|2022-02-18 21:30:00|6348.8|6345.8|6347.3|6344.3|6348.8|6345.8|6347.3|6344.3|0
1645220100000|2022-02-18 21:35:00|6347.2|6344.2|6345.9|6342.9|6347.2|6344.2|6344.2|6341.2|0
1645220400000|2022-02-18 21:40:00|6346|6343|6346.2|6343.2|6346.2|6343.2|6345.2|6342.2|0
1645220700000|2022-02-18 21:45:00|6346|6343|6345.1|6342.1|6346.4|6343.4|6343.5|6340.5|0
1645221000000|2022-02-18 21:50:00|6345|6342|6343|6340|6345.6|6342.6|6342.5|6339.5|0
1645221300000|2022-02-18 21:55:00|6343.2|6340.2|6341.5|6338.5|6344.3|6341.3|6340.6|6337.6|0
1645398000000|2022-02-20 23:00:00|6282|6277|6286|6281|6297.2|6292.2|6274.4|6269.4|0
1645398300000|2022-02-20 23:05:00|6285.8|6280.8|6287|6282|6295.8|6290.8|6280|6275|0
1645398600000|2022-02-20 23:10:00|6287.1|6282.1|6286.3|6281.3|6287.7|6282.7|6274.4|6269.4|0
1645398900000|2022-02-20 23:15:00|6286|6281|6288.7|6283.7|6288.7|6283.7|6279|6274|0
1645399200000|2022-02-20 23:20:00|6290.1|6285.1|6280.2|6275.2|6291.6|6286.6|6276.9|6271.9|0
1645399500000|2022-02-20 23:25:00|6280.3|6275.3|6278.2|6273.2|6285.9|6280.9|6277.3|6272.3|0
1645399800000|2022-02-20 23:30:00|6278.5|6273.5|6283.6|6278.6|6284.4|6279.4|6273.6|6268.6|0
1645400100000|2022-02-20 23:35:00|6283.5|6278.5|6286|6281|6286.8|6281.8|6281.6|6276.6|0
1645400400000|2022-02-20 23:40:00|6285.5|6280.5|6281.3|6276.3|6286.6|6281.6|6278|6273|0
1645400700000|2022-02-20 23:45:00|6281.5|6276.5|6277.6|6272.6|6282.4|6277.4|6275.1|6270.1|0
1645401000000|2022-02-20 23:50:00|6277.5|6272.5|6277.3|6272.3|6280.9|6275.9|6276.4|6271.4|0
1645401300000|2022-02-20 23:55:00|6277.2|6272.2|6276.6|6271.6|6281.3|6276.3|6274.2|6269.2|0
1645401600000|2022-02-21 00:00:00|6276.4|6271.4|6260.4|6255.4|6277.7|6272.7|6258.7|6253.7|0
1645401900000|2022-02-21 00:05:00|6260.7|6255.7|6265.1|6260.1|6271|6266|6258|6253|0
1645402200000|2022-02-21 00:10:00|6265|6260|6276.9|6271.9|6277.5|6272.5|6263.6|6258.6|0
1645402500000|2022-02-21 00:15:00|6276.7|6271.7|6276.9|6271.9|6277.3|6272.3|6272.9|6267.9|0
1645402800000|2022-02-21 00:20:00|6276.8|6271.8|6272|6267|6276.8|6271.8|6270.1|6265.1|0
1645403100000|2022-02-21 00:25:00|6271.9|6266.9|6272.4|6267.4|6274.3|6269.3|6268.3|6263.3|0
1645403400000|2022-02-21 00:30:00|6272.6|6267.6|6278.4|6273.4|6278.8|6273.8|6270.1|6265.1|0
1645403700000|2022-02-21 00:35:00|6278.3|6273.3|6272.7|6267.7|6278.3|6273.3|6269.4|6264.4|0
1645404000000|2022-02-21 00:40:00|6272.9|6267.9|6276.8|6271.8|6277.3|6272.3|6270.2|6265.2|0
1645404300000|2022-02-21 00:45:00|6276.9|6271.9|6276|6271|6279.5|6274.5|6272.9|6267.9|0
1645404600000|2022-02-21 00:50:00|6275.7|6270.7|6319.6|6314.6|6321.3|6316.3|6275.7|6270.7|0
1645404900000|2022-02-21 00:55:00|6320|6315|6327.2|6322.2|6335.8|6330.8|6312.4|6307.4|0
1645405200000|2022-02-21 01:00:00|6326.9|6321.9|6311.3|6306.3|6330.5|6325.5|6308.5|6303.5|0
1645405500000|2022-02-21 01:05:00|6311.9|6306.9|6338.5|6333.5|6338.6|6333.6|6311.9|6306.9|0
1645405800000|2022-02-21 01:10:00|6338.2|6333.2|6344.1|6339.1|6353.2|6348.2|6334.5|6329.5|0
1645406100000|2022-02-21 01:15:00|6343.8|6338.8|6349.3|6344.3|6349.3|6344.3|6337.6|6332.6|0
1645406400000|2022-02-21 01:20:00|6349.2|6344.2|6356.1|6351.1|6363.3|6358.3|6339.5|6334.5|0
1645406700000|2022-02-21 01:25:00|6356.5|6351.5|6350.8|6345.8|6358.9|6353.9|6350.3|6345.3|0
1645407000000|2022-02-21 01:30:00|6350.4|6345.4|6358.7|6353.7|6368.1|6363.1|6348.9|6343.9|0
1645407300000|2022-02-21 01:35:00|6358|6353|6376.8|6371.8|6380.9|6375.9|6357|6352|0
1645407600000|2022-02-21 01:40:00|6376.6|6371.6|6371.1|6366.1|6376.9|6371.9|6369.9|6364.9|0
1645407900000|2022-02-21 01:45:00|6371.3|6366.3|6369.1|6364.1|6372.9|6367.9|6366.9|6361.9|0
1645408200000|2022-02-21 01:50:00|6369.3|6364.3|6367.8|6362.8|6371.3|6366.3|6366.5|6361.5|0
1645408500000|2022-02-21 01:55:00|6367.4|6362.4|6368.8|6363.8|6372.5|6367.5|6365.8|6360.8|0
1645408800000|2022-02-21 02:00:00|6369|6364|6372.9|6367.9|6373.2|6368.2|6367.4|6362.4|0
1645409100000|2022-02-21 02:05:00|6372.8|6367.8|6371.1|6366.1|6372.9|6367.9|6368.5|6363.5|0
1645409400000|2022-02-21 02:10:00|6371.2|6366.2|6367.4|6362.4|6372|6367|6367.1|6362.1|0
1645409700000|2022-02-21 02:15:00|6367.3|6362.3|6368.2|6363.2|6370.9|6365.9|6366.2|6361.2|0
1645410000000|2022-02-21 02:20:00|6368.7|6363.7|6365.5|6360.5|6369.9|6364.9|6363.8|6358.8|0
1645410300000|2022-02-21 02:25:00|6365.6|6360.6|6364.5|6359.5|6367.1|6362.1|6364.4|6359.4|0
1645410600000|2022-02-21 02:30:00|6364.6|6359.6|6376.2|6371.2|6376.2|6371.2|6364.6|6359.6|0
1645410900000|2022-02-21 02:35:00|6376.4|6371.4|6369.5|6364.5|6376.4|6371.4|6369.4|6364.4|0
1645411200000|2022-02-21 02:40:00|6369.6|6364.6|6367.8|6362.8|6370.1|6365.1|6366.4|6361.4|0
1645411500000|2022-02-21 02:45:00|6367.7|6362.7|6375.5|6370.5|6376.4|6371.4|6367.2|6362.2|0
1645411800000|2022-02-21 02:50:00|6375.4|6370.4|6373.7|6368.7|6376.2|6371.2|6373|6368|0
1645412100000|2022-02-21 02:55:00|6373.8|6368.8|6370.9|6365.9|6376.7|6371.7|6369.6|6364.6|0
1645412400000|2022-02-21 03:00:00|6371|6366|6375.2|6370.2|6375.5|6370.5|6369.4|6364.4|0
1645412700000|2022-02-21 03:05:00|6375.4|6370.4|6371.8|6366.8|6375.9|6370.9|6371.2|6366.2|0
1645413000000|2022-02-21 03:10:00|6371.6|6366.6|6368.4|6363.4|6372|6367|6367.8|6362.8|0
1645413300000|2022-02-21 03:15:00|6368.5|6363.5|6365.5|6360.5|6369.6|6364.6|6364.1|6359.1|0
1645413600000|2022-02-21 03:20:00|6365.2|6360.2|6368.9|6363.9|6369.1|6364.1|6364.2|6359.2|0
1645413900000|2022-02-21 03:25:00|6369|6364|6367.3|6362.3|6369.4|6364.4|6365.5|6360.5|0
1645414200000|2022-02-21 03:30:00|6367.1|6362.1|6349.1|6344.1|6369|6364|6345.3|6340.3|0
1645414500000|2022-02-21 03:35:00|6349.3|6344.3|6355.4|6350.4|6358.5|6353.5|6349.3|6344.3|0
1645414800000|2022-02-21 03:40:00|6354.9|6349.9|6358|6353|6358.6|6353.6|6353.8|6348.8|0
1645415100000|2022-02-21 03:45:00|6357.7|6352.7|6354.6|6349.6|6357.8|6352.8|6351.6|6346.6|0
1645415400000|2022-02-21 03:50:00|6354.5|6349.5|6351.6|6346.6|6354.5|6349.5|6350.8|6345.8|0
1645415700000|2022-02-21 03:55:00|6351.7|6346.7|6351|6346|6354.6|6349.6|6350.8|6345.8|0
1645416000000|2022-02-21 04:00:00|6350.6|6345.6|6352.5|6347.5|6353.8|6348.8|6347.4|6342.4|0
1645416300000|2022-02-21 04:05:00|6352.6|6347.6|6353.7|6348.7|6355.4|6350.4|6352.4|6347.4|0
1645416600000|2022-02-21 04:10:00|6353.4|6348.4|6353.2|6348.2|6356.1|6351.1|6351.7|6346.7|0
1645416900000|2022-02-21 04:15:00|6352.8|6347.8|6356.4|6351.4|6357.9|6352.9|6352.7|6347.7|0
1645417200000|2022-02-21 04:20:00|6356.3|6351.3|6355.9|6350.9|6356.3|6351.3|6353.2|6348.2|0
1645417500000|2022-02-21 04:25:00|6356|6351|6359.2|6354.2|6360.6|6355.6|6355.2|6350.2|0
1645417800000|2022-02-21 04:30:00|6359.1|6354.1|6364.5|6359.5|6366.3|6361.3|6359.1|6354.1|0
1645418100000|2022-02-21 04:35:00|6364.4|6359.4|6364.9|6359.9|6365.4|6360.4|6361.1|6356.1|0
1645418400000|2022-02-21 04:40:00|6365|6360|6363.9|6358.9|6367.3|6362.3|6362.7|6357.7|0
1645418700000|2022-02-21 04:45:00|6363.7|6358.7|6364.5|6359.5|6366|6361|6363.6|6358.6|0
1645419000000|2022-02-21 04:50:00|6364.6|6359.6|6370.4|6365.4|6371.1|6366.1|6364.6|6359.6|0
1645419300000|2022-02-21 04:55:00|6370.3|6365.3|6369.8|6364.8|6372.1|6367.1|6368.5|6363.5|0
1645419600000|2022-02-21 05:00:00|6369.4|6364.4|6369.6|6364.6|6370.6|6365.6|6367.2|6362.2|0
1645419900000|2022-02-21 05:05:00|6369.4|6364.4|6366.3|6361.3|6369.4|6364.4|6365.2|6360.2|0
1645420200000|2022-02-21 05:10:00|6366.2|6361.2|6366.3|6361.3|6368.3|6363.3|6365.5|6360.5|0
1645420500000|2022-02-21 05:15:00|6366.4|6361.4|6375.9|6370.9|6376.8|6371.8|6365|6360|0
1645420800000|2022-02-21 05:20:00|6376|6371|6374.3|6369.3|6376.5|6371.5|6373.3|6368.3|0
1645421100000|2022-02-21 05:25:00|6374.5|6369.5|6376.6|6371.6|6377.6|6372.6|6373.2|6368.2|0
1645421400000|2022-02-21 05:30:00|6376.5|6371.5|6369.9|6364.9|6377.4|6372.4|6367.9|6362.9|0
1645421700000|2022-02-21 05:35:00|6369.8|6364.8|6371.6|6366.6|6371.9|6366.9|6369.2|6364.2|0
1645422000000|2022-02-21 05:40:00|6371.4|6366.4|6371.7|6366.7|6373.4|6368.4|6368.2|6363.2|0
1645422300000|2022-02-21 05:45:00|6371.6|6366.6|6369|6364|6372.5|6367.5|6368.7|6363.7|0
1645422600000|2022-02-21 05:50:00|6369.1|6364.1|6371.6|6366.6|6371.7|6366.7|6366.5|6361.5|0
1645422900000|2022-02-21 05:55:00|6371.4|6366.4|6371.3|6366.3|6372.1|6367.1|6369.3|6364.3|0
1645423200000|2022-02-21 06:00:00|6371.1|6366.1|6377.1|6372.1|6377.1|6372.1|6370.2|6365.2|0
1645423500000|2022-02-21 06:05:00|6377|6372|6376.6|6371.6|6377.7|6372.7|6375.9|6370.9|0
1645423800000|2022-02-21 06:10:00|6376.4|6371.4|6380.2|6375.2|6382.8|6377.8|6373.5|6368.5|0
1645424100000|2022-02-21 06:15:00|6380.1|6375.1|6373.9|6368.9|6380.6|6375.6|6373.9|6368.9|0
1645424400000|2022-02-21 06:20:00|6374|6369|6373.1|6368.1|6374.5|6369.5|6372.9|6367.9|0
1645424700000|2022-02-21 06:25:00|6373.2|6368.2|6375.9|6370.9|6375.9|6370.9|6373.2|6368.2|0
1645425000000|2022-02-21 06:30:00|6376|6371|6380.6|6375.6|6383.4|6378.4|6376|6371|0
1645425300000|2022-02-21 06:35:00|6380.8|6375.8|6390.5|6385.5|6390.6|6385.6|6380.7|6375.7|0
1645425600000|2022-02-21 06:40:00|6390.3|6385.3|6389.4|6384.4|6392.4|6387.4|6387.7|6382.7|0
1645425900000|2022-02-21 06:45:00|6389.8|6384.8|6400.7|6395.7|6402.3|6397.3|6389.8|6384.8|0
1645426200000|2022-02-21 06:50:00|6400.6|6395.6|6404|6399|6406.7|6401.7|6399.1|6394.1|0
1645426500000|2022-02-21 06:55:00|6404.2|6399.2|6398.9|6393.9|6404.5|6399.5|6398.2|6393.2|0
1645426800000|2022-02-21 07:00:00|6398.7|6393.7|6399.1|6394.1|6405.1|6400.1|6397.5|6392.5|0
1645427100000|2022-02-21 07:05:00|6399.2|6394.2|6404.1|6399.1|6405.3|6400.3|6398.7|6393.7|0
1645427400000|2022-02-21 07:10:00|6404.3|6399.3|6401.6|6396.6|6404.6|6399.6|6398.1|6393.1|0
1645427700000|2022-02-21 07:15:00|6401.5|6396.5|6403.8|6398.8|6404.2|6399.2|6396.5|6391.5|0
1645428000000|2022-02-21 07:20:00|6404|6399|6405.3|6400.3|6414.3|6409.3|6402.9|6397.9|0
1645428300000|2022-02-21 07:25:00|6405.2|6400.2|6401|6396|6405.5|6400.5|6398.6|6393.6|0
1645428600000|2022-02-21 07:30:00|6401.1|6396.1|6392.8|6387.8|6406.2|6401.2|6391.4|6386.4|0
1645428900000|2022-02-21 07:35:00|6393.1|6388.1|6388|6383|6397.4|6392.4|6387.2|6382.2|0
1645429200000|2022-02-21 07:40:00|6388.2|6383.2|6389.5|6384.5|6391|6386|6387|6382|0
1645429500000|2022-02-21 07:45:00|6389.6|6384.6|6391|6386|6397.8|6392.8|6388.9|6383.9|0
1645429800000|2022-02-21 07:50:00|6391.1|6386.1|6385.5|6380.5|6393.4|6388.4|6384.9|6379.9|0
1645430100000|2022-02-21 07:55:00|6385.6|6380.6|6386.9|6381.9|6392.8|6387.8|6384.4|6379.4|0
1645430400000|2022-02-21 08:00:00|6387.1|6382.1|6385.6|6380.6|6390.2|6385.2|6381.4|6376.4|0
1645430700000|2022-02-21 08:05:00|6385.9|6380.9|6388.7|6383.7|6393|6388|6385.4|6380.4|0
1645431000000|2022-02-21 08:10:00|6388.8|6383.8|6387.4|6382.4|6391.7|6386.7|6385|6380|0
1645431300000|2022-02-21 08:15:00|6389.4|6384.4|6385.1|6380.1|6392.6|6387.6|6383.5|6378.5|0
1645431600000|2022-02-21 08:20:00|6385.2|6380.2|6383.5|6378.5|6389.3|6384.3|6383.5|6378.5|0
1645431900000|2022-02-21 08:25:00|6383.4|6378.4|6384.4|6379.4|6388|6383|6382.6|6377.6|0
1645432200000|2022-02-21 08:30:00|6384.5|6379.5|6385.4|6380.4|6391.1|6386.1|6384|6379|0
1645432500000|2022-02-21 08:35:00|6385.5|6380.5|6366.6|6361.6|6385.5|6380.5|6353.9|6348.9|0
1645432800000|2022-02-21 08:40:00|6366.8|6361.8|6357.9|6352.9|6367.4|6362.4|6355.7|6350.7|0
1645433100000|2022-02-21 08:45:00|6358|6353|6360.5|6355.5|6365.5|6360.5|6357.5|6352.5|0
1645433400000|2022-02-21 08:50:00|6360.8|6355.8|6359|6354|6365|6360|6358.2|6353.2|0
1645433700000|2022-02-21 08:55:00|6358.9|6353.9|6357.5|6352.5|6360.9|6355.9|6353.2|6348.2|0
1645434000000|2022-02-21 09:00:00|6357.9|6352.9|6342.9|6337.9|6359.3|6354.3|6339.2|6334.2|0
1645434300000|2022-02-21 09:05:00|6343|6338|6339.4|6334.4|6344.1|6339.1|6338.8|6333.8|0
1645434600000|2022-02-21 09:10:00|6339.5|6334.5|6342|6337|6344.9|6339.9|6334.5|6329.5|0
1645434900000|2022-02-21 09:15:00|6342.1|6337.1|6334.5|6329.5|6342.1|6337.1|6331.7|6326.7|0
1645435200000|2022-02-21 09:20:00|6334.8|6329.8|6336.7|6331.7|6336.8|6331.8|6332.1|6327.1|0
1645435500000|2022-02-21 09:25:00|6336.5|6331.5|6339.8|6334.8|6342.5|6337.5|6335.4|6330.4|0
1645435800000|2022-02-21 09:30:00|6340|6335|6342.2|6337.2|6343.8|6338.8|6339.4|6334.4|0
1645436100000|2022-02-21 09:35:00|6342|6337|6338.4|6333.4|6343.1|6338.1|6338.1|6333.1|0
1645436400000|2022-02-21 09:40:00|6338.2|6333.2|6339.2|6334.2|6342.8|6337.8|6337.3|6332.3|0
1645436700000|2022-02-21 09:45:00|6339.3|6334.3|6336.3|6331.3|6340.1|6335.1|6335.4|6330.4|0
1645437000000|2022-02-21 09:50:00|6336.7|6331.7|6332.3|6327.3|6337.6|6332.6|6332|6327|0
1645437300000|2022-02-21 09:55:00|6332.1|6327.1|6327.1|6322.1|6333.8|6328.8|6324.8|6319.8|0
1645437600000|2022-02-21 10:00:00|6326.9|6321.9|6324.6|6319.6|6326.9|6321.9|6320.8|6315.8|0
1645437900000|2022-02-21 10:05:00|6324.3|6319.3|6328|6323|6333.1|6328.1|6323.9|6318.9|0
1645438200000|2022-02-21 10:10:00|6327.4|6322.4|6324.2|6319.2|6329.4|6324.4|6322.3|6317.3|0
1645438500000|2022-02-21 10:15:00|6324.3|6319.3|6321.1|6316.1|6324.9|6319.9|6320.3|6315.3|0
1645438800000|2022-02-21 10:20:00|6320.7|6315.7|6323.8|6318.8|6326.5|6321.5|6320.7|6315.7|0
1645439100000|2022-02-21 10:25:00|6323.6|6318.6|6317.8|6312.8|6323.6|6318.6|6317.8|6312.8|0
1645439400000|2022-02-21 10:30:00|6317.6|6312.6|6321.4|6316.4|6323.3|6318.3|6317.1|6312.1|0
1645439700000|2022-02-21 10:35:00|6320.9|6315.9|6322.5|6317.5|6322.5|6317.5|6320.3|6315.3|0
1645440000000|2022-02-21 10:40:00|6322.7|6317.7|6326|6321|6329.8|6324.8|6322.3|6317.3|0
1645440300000|2022-02-21 10:45:00|6325.8|6320.8|6320.9|6315.9|6326.3|6321.3|6320.7|6315.7|0
1645440600000|2022-02-21 10:50:00|6321.1|6316.1|6322|6317|6322|6317|6318.2|6313.2|0
1645440900000|2022-02-21 10:55:00|6322.2|6317.2|6321.8|6316.8|6324.4|6319.4|6319.5|6314.5|0
1645441200000|2022-02-21 11:00:00|6322.2|6317.2|6325.7|6320.7|6327.5|6322.5|6319.5|6314.5|0
1645441500000|2022-02-21 11:05:00|6325.5|6320.5|6319.3|6314.3|6325.5|6320.5|6318.9|6313.9|0
1645441800000|2022-02-21 11:10:00|6319.5|6314.5|6321.4|6316.4|6323.6|6318.6|6318.9|6313.9|0
1645442100000|2022-02-21 11:15:00|6320.8|6315.8|6320.5|6315.5|6324.1|6319.1|6314.5|6309.5|0
1645442400000|2022-02-21 11:20:00|6320.7|6315.7|6318.1|6313.1|6321.4|6316.4|6313.8|6308.8|0
1645442700000|2022-02-21 11:25:00|6317.8|6312.8|6308.9|6303.9|6319.6|6314.6|6308.3|6303.3|0
1645443000000|2022-02-21 11:30:00|6309.2|6304.2|6309.6|6304.6|6312.3|6307.3|6308.3|6303.3|0
1645443300000|2022-02-21 11:35:00|6310.3|6305.3|6309.8|6304.8|6312.7|6307.7|6308.9|6303.9|0
1645443600000|2022-02-21 11:40:00|6309.2|6304.2|6291.7|6286.7|6309.2|6304.2|6291.1|6286.1|0
1645443900000|2022-02-21 11:45:00|6292|6287|6292.4|6287.4|6297.5|6292.5|6290.4|6285.4|0
1645444200000|2022-02-21 11:50:00|6291.9|6286.9|6300.8|6295.8|6301.9|6296.9|6290.8|6285.8|0
1645444500000|2022-02-21 11:55:00|6300.2|6295.2|6308.1|6303.1|6309.2|6304.2|6300.2|6295.2|0
1645444800000|2022-02-21 12:00:00|6307.7|6302.7|6306.1|6301.1|6308.3|6303.3|6303.8|6298.8|0
1645445100000|2022-02-21 12:05:00|6306|6301|6300|6295|6307.8|6302.8|6300|6295|0
1645445400000|2022-02-21 12:10:00|6299.6|6294.6|6301.4|6296.4|6305.8|6300.8|6298.9|6293.9|0
1645445700000|2022-02-21 12:15:00|6301.3|6296.3|6287.6|6282.6|6301.4|6296.4|6287.6|6282.6|0
1645446000000|2022-02-21 12:20:00|6287.8|6282.8|6295.4|6290.4|6295.6|6290.6|6286.3|6281.3|0
1645446300000|2022-02-21 12:25:00|6295.8|6290.8|6300|6295|6300.9|6295.9|6293.6|6288.6|0
1645446600000|2022-02-21 12:30:00|6299.6|6294.6|6296.3|6291.3|6299.6|6294.6|6292.5|6287.5|0
1645446900000|2022-02-21 12:35:00|6296.2|6291.2|6296.3|6291.3|6298.3|6293.3|6295|6290|0
1645447200000|2022-02-21 12:40:00|6296.5|6291.5|6284.2|6279.2|6297.4|6292.4|6274.1|6269.1|0
1645447500000|2022-02-21 12:45:00|6284|6279|6277.3|6272.3|6288.2|6283.2|6276.4|6271.4|0
1645447800000|2022-02-21 12:50:00|6277.5|6272.5|6282.8|6277.8|6283.9|6278.9|6271.1|6266.1|0
1645448100000|2022-02-21 12:55:00|6282.6|6277.6|6286.2|6281.2|6289.3|6284.3|6280.6|6275.6|0
1645448400000|2022-02-21 13:00:00|6285.8|6280.8|6286.2|6281.2|6292|6287|6284.9|6279.9|0
1645448700000|2022-02-21 13:05:00|6286|6281|6281.3|6276.3|6287.1|6282.1|6280|6275|0
1645449000000|2022-02-21 13:10:00|6282.2|6277.2|6280.7|6275.7|6285.3|6280.3|6277.6|6272.6|0
1645449300000|2022-02-21 13:15:00|6280.3|6275.3|6260.7|6255.7|6282.5|6277.5|6260.5|6255.5|0
1645449600000|2022-02-21 13:20:00|6260.3|6255.3|6266.5|6261.5|6267.2|6262.2|6255.8|6250.8|0
1645449900000|2022-02-21 13:25:00|6266.7|6261.7|6266|6261|6270.3|6265.3|6265.4|6260.4|0
1645450200000|2022-02-21 13:30:00|6265.9|6260.9|6261.8|6256.8|6267.7|6262.7|6258.3|6253.3|0
1645450500000|2022-02-21 13:35:00|6261.6|6256.6|6268.2|6263.2|6273.3|6268.3|6261.2|6256.2|0
1645450800000|2022-02-21 13:40:00|6268.6|6263.6|6270.4|6265.4|6275.1|6270.1|6267.7|6262.7|0
1645451100000|2022-02-21 13:45:00|6270.6|6265.6|6271|6266|6276.1|6271.1|6270.3|6265.3|0
1645451400000|2022-02-21 13:50:00|6271.6|6266.6|6266.7|6261.7|6275|6270|6264.3|6259.3|0
1645451700000|2022-02-21 13:55:00|6266.9|6261.9|6277.9|6272.9|6288.8|6283.8|6263.5|6258.5|0
1645452000000|2022-02-21 14:00:00|6277.2|6272.2|6279.1|6274.1|6280.8|6275.8|6271.6|6266.6|0
1645452300000|2022-02-21 14:05:00|6278.3|6273.3|6284.3|6279.3|6286.7|6281.7|6275.8|6270.8|0
1645452600000|2022-02-21 14:10:00|6283.2|6278.2|6287.2|6282.2|6288.2|6283.2|6276.7|6271.7|0
1645452900000|2022-02-21 14:15:00|6287.4|6282.4|6292.1|6287.1|6293.6|6288.6|6285.1|6280.1|0
1645453200000|2022-02-21 14:20:00|6292.6|6287.6|6298.6|6293.6|6302.3|6297.3|6292.5|6287.5|0
1645453500000|2022-02-21 14:25:00|6298.3|6293.3|6290.8|6285.8|6299.7|6294.7|6290.7|6285.7|0
1645453800000|2022-02-21 14:30:00|6290.9|6285.9|6294.3|6289.3|6299.7|6294.7|6290.3|6285.3|0
1645454100000|2022-02-21 14:35:00|6294.1|6289.1|6283.3|6278.3|6294.1|6289.1|6281.9|6276.9|0
1645454400000|2022-02-21 14:40:00|6283.5|6278.5|6277.2|6272.2|6285.2|6280.2|6274.6|6269.6|0
1645454700000|2022-02-21 14:45:00|6277.9|6272.9|6275.3|6270.3|6280.8|6275.8|6273.9|6268.9|0
1645455000000|2022-02-21 14:50:00|6276.1|6271.1|6277.1|6272.1|6284.4|6279.4|6270.2|6265.2|0
1645455300000|2022-02-21 14:55:00|6277.5|6272.5|6277.3|6272.3|6278.6|6273.6|6272.9|6267.9|0
1645455600000|2022-02-21 15:00:00|6275.6|6270.6|6280.4|6275.4|6282.2|6277.2|6270.9|6265.9|0
1645455900000|2022-02-21 15:05:00|6280.5|6275.5|6289.7|6284.7|6291.3|6286.3|6279.5|6274.5|0
1645456200000|2022-02-21 15:10:00|6289.5|6284.5|6289.1|6284.1|6292.4|6287.4|6287.3|6282.3|0
1645456500000|2022-02-21 15:15:00|6289.5|6284.5|6294.3|6289.3|6296.9|6291.9|6289.5|6284.5|0
1645456800000|2022-02-21 15:20:00|6293.9|6288.9|6288.4|6283.4|6295.1|6290.1|6287.7|6282.7|0
1645457100000|2022-02-21 15:25:00|6288.9|6283.9|6291.7|6286.7|6296.8|6291.8|6281.3|6276.3|0
1645457400000|2022-02-21 15:30:00|6291.9|6286.9|6289.5|6284.5|6294.3|6289.3|6288.8|6283.8|0
1645457700000|2022-02-21 15:35:00|6288.8|6283.8|6288.1|6283.1|6290.8|6285.8|6284.8|6279.8|0
1645458000000|2022-02-21 15:40:00|6287.7|6282.7|6286.6|6281.6|6290.3|6285.3|6286.5|6281.5|0
1645458300000|2022-02-21 15:45:00|6287.9|6282.9|6268.9|6263.9|6289.7|6284.7|6264.2|6259.2|0
1645458600000|2022-02-21 15:50:00|6269.3|6264.3|6275.3|6270.3|6275.8|6270.8|6267.1|6262.1|0
1645458900000|2022-02-21 15:55:00|6275.4|6270.4|6277.2|6272.2|6278.6|6273.6|6273.6|6268.6|0
1645459200000|2022-02-21 16:00:00|6276.8|6271.8|6271|6266|6276.8|6271.8|6269.9|6264.9|0
1645459500000|2022-02-21 16:05:00|6270.8|6265.8|6273.5|6268.5|6276.6|6271.6|6269.5|6264.5|0
1645459800000|2022-02-21 16:10:00|6273.2|6268.2|6272.7|6267.7|6276|6271|6267.6|6262.6|0
1645460100000|2022-02-21 16:15:00|6272.4|6267.4|6266.1|6261.1|6273.1|6268.1|6265.5|6260.5|0
1645460400000|2022-02-21 16:20:00|6265.9|6260.9|6266.9|6261.9|6272.1|6267.1|6264.8|6259.8|0
1645460700000|2022-02-21 16:25:00|6266.7|6261.7|6260.3|6255.3|6268.1|6263.1|6258.5|6253.5|0
1645461000000|2022-02-21 16:30:00|6260.8|6255.8|6263|6258|6264.8|6259.8|6260.5|6255.5|0
1645461300000|2022-02-21 16:35:00|6263.1|6258.1|6265.4|6260.4|6267.8|6262.8|6261.6|6256.6|0
1645461600000|2022-02-21 16:40:00|6265.2|6260.2|6264.9|6259.9|6266.3|6261.3|6262|6257|0
1645461900000|2022-02-21 16:45:00|6264.7|6259.7|6267.2|6262.2|6268.9|6263.9|6264.7|6259.7|0
1645462200000|2022-02-21 16:50:00|6267.1|6262.1|6263.2|6258.2|6267.2|6262.2|6260.5|6255.5|0
1645462500000|2022-02-21 16:55:00|6263.4|6258.4|6256.7|6251.7|6263.6|6258.6|6247.8|6242.8|0
1645462800000|2022-02-21 17:00:00|6256.9|6251.9|6256.1|6251.1|6260.8|6255.8|6255.4|6250.4|0
1645463100000|2022-02-21 17:05:00|6255.9|6250.9|6254.1|6249.1|6256.7|6251.7|6251.9|6246.9|0
1645463400000|2022-02-21 17:10:00|6253.9|6248.9|6257.5|6252.5|6259.5|6254.5|6251.1|6246.1|0
1645463700000|2022-02-21 17:15:00|6258|6253|6262.4|6257.4|6263.1|6258.1|6255.3|6250.3|0
1645464000000|2022-02-21 17:20:00|6261.7|6256.7|6255.6|6250.6|6263.8|6258.8|6248.9|6243.9|0
1645464300000|2022-02-21 17:25:00|6255.5|6250.5|6248.8|6243.8|6257.1|6252.1|6248.8|6243.8|0
1645464600000|2022-02-21 17:30:00|6248.9|6243.9|6255.7|6250.7|6258.8|6253.8|6248.4|6243.4|0
1645464900000|2022-02-21 17:35:00|6255.5|6250.5|6252.8|6247.8|6256.4|6251.4|6250.6|6245.6|0
1645465200000|2022-02-21 17:40:00|6252.6|6247.6|6246.4|6241.4|6252.8|6247.8|6246.1|6241.1|0
1645465500000|2022-02-21 17:45:00|6246.2|6241.2|6247.7|6242.7|6250.3|6245.3|6245.5|6240.5|0
1645465800000|2022-02-21 17:50:00|6247.2|6242.2|6249.1|6244.1|6249.9|6244.9|6247.2|6242.2|0
1645466100000|2022-02-21 17:55:00|6248.7|6243.7|6239.7|6234.7|6248.7|6243.7|6233.5|6228.5|0
1645466400000|2022-02-21 18:00:00|6239.2|6234.2|6232.4|6227.4|6248.9|6243.9|6229.1|6224.1|0
1645466700000|2022-02-21 18:05:00|6232.2|6227.2|6239.9|6234.9|6240.8|6235.8|6232.1|6227.1|0
1645467000000|2022-02-21 18:10:00|6239.7|6234.7|6236.6|6231.6|6239.7|6234.7|6235.4|6230.4|0
1645467300000|2022-02-21 18:15:00|6236.9|6231.9|6236|6231|6238.2|6233.2|6236|6231|0
1645467600000|2022-02-21 18:20:00|6235.8|6230.8|6231.8|6226.8|6236.3|6231.3|6231.8|6226.8|0
1645467900000|2022-02-21 18:25:00|6231.1|6226.1|6228.7|6223.7|6231.3|6226.3|6226.2|6221.2|0
1645468200000|2022-02-21 18:30:00|6229.2|6224.2|6230.1|6225.1|6230.1|6225.1|6227.2|6222.2|0
1645468500000|2022-02-21 18:35:00|6230.4|6225.4|6241.4|6236.4|6242.2|6237.2|6229.2|6224.2|0
1645468800000|2022-02-21 18:40:00|6241.3|6236.3|6229.9|6224.9|6242.9|6237.9|6229.8|6224.8|0
1645469100000|2022-02-21 18:45:00|6229.6|6224.6|6224.3|6219.3|6229.6|6224.6|6224.3|6219.3|0
1645469400000|2022-02-21 18:50:00|6225|6220|6221.8|6216.8|6225.7|6220.7|6220.4|6215.4|0
1645469700000|2022-02-21 18:55:00|6222|6217|6225.4|6220.4|6226.9|6221.9|6221.8|6216.8|0
1645470000000|2022-02-21 19:00:00|6224.2|6219.2|6227.3|6222.3|6229.4|6224.4|6223.9|6218.9|0
1645470300000|2022-02-21 19:05:00|6227|6222|6224.1|6219.1|6227|6222|6219.9|6214.9|0
1645470600000|2022-02-21 19:10:00|6224.3|6219.3|6221.2|6216.2|6226.4|6221.4|6221.1|6216.1|0
1645470900000|2022-02-21 19:15:00|6220.9|6215.9|6217.9|6212.9|6222.2|6217.2|6214.2|6209.2|0
1645471200000|2022-02-21 19:20:00|6218|6213|6218.4|6213.4|6222.7|6217.7|6217|6212|0
1645471500000|2022-02-21 19:25:00|6218.7|6213.7|6219.8|6214.8|6220.2|6215.2|6213.5|6208.5|0
1645471800000|2022-02-21 19:30:00|6220.3|6215.3|6213.5|6208.5|6222.8|6217.8|6213|6208|0
1645472100000|2022-02-21 19:35:00|6213.6|6208.6|6221.3|6216.3|6222.7|6217.7|6212.3|6207.3|0
1645472400000|2022-02-21 19:40:00|6221.4|6216.4|6225|6220|6227.6|6222.6|6219.9|6214.9|0
1645472700000|2022-02-21 19:45:00|6224.7|6219.7|6227.6|6222.6|6229.8|6224.8|6224.6|6219.6|0
1645473000000|2022-02-21 19:50:00|6227.4|6222.4|6223.4|6218.4|6227.9|6222.9|6218.7|6213.7|0
1645473300000|2022-02-21 19:55:00|6223.5|6218.5|6227|6222|6227|6222|6223.1|6218.1|0
1645473600000|2022-02-21 20:00:00|6226.5|6221.5|6223|6218|6226.7|6221.7|6221.8|6216.8|0
1645473900000|2022-02-21 20:05:00|6222.8|6217.8|6219.7|6214.7|6223.1|6218.1|6219.5|6214.5|0
1645474200000|2022-02-21 20:10:00|6219.8|6214.8|6218.8|6213.8|6220.4|6215.4|6218|6213|0
1645474500000|2022-02-21 20:15:00|6218.9|6213.9|6219.7|6214.7|6219.7|6214.7|6216.1|6211.1|0
1645474800000|2022-02-21 20:20:00|6219.4|6214.4|6215.5|6210.5|6220.2|6215.2|6215.5|6210.5|0
1645475100000|2022-02-21 20:25:00|6215.8|6210.8|6217.3|6212.3|6219|6214|6214.6|6209.6|0
1645475400000|2022-02-21 20:30:00|6217.1|6212.1|6217.9|6212.9|6221.5|6216.5|6216.1|6211.1|0
1645475700000|2022-02-21 20:35:00|6218.5|6213.5|6218.2|6213.2|6222.2|6217.2|6218.2|6213.2|0
1645476000000|2022-02-21 20:40:00|6218.4|6213.4|6217.5|6212.5|6219.2|6214.2|6217.1|6212.1|0
1645476300000|2022-02-21 20:45:00|6217.7|6212.7|6207.9|6202.9|6218.6|6213.6|6207.1|6202.1|0
1645476600000|2022-02-21 20:50:00|6208|6203|6211.6|6206.6|6211.9|6206.9|6206.7|6201.7|0
1645476900000|2022-02-21 20:55:00|6211.8|6206.8|6214.4|6209.4|6216.2|6211.2|6211.8|6206.8|0
1645484400000|2022-02-21 23:00:00|6206.1|6201.1|6197.5|6192.5|6213.2|6208.2|6191.5|6186.5|0
1645484700000|2022-02-21 23:05:00|6196.3|6191.3|6211|6206|6214.6|6209.6|6195.5|6190.5|0
1645485000000|2022-02-21 23:10:00|6210.6|6205.6|6201.3|6196.3|6210.8|6205.8|6198.3|6193.3|0
1645485300000|2022-02-21 23:15:00|6200.9|6195.9|6201.6|6196.6|6210.1|6205.1|6199.8|6194.8|0
1645485600000|2022-02-21 23:20:00|6201.4|6196.4|6187.3|6182.3|6204.1|6199.1|6182.7|6177.7|0
1645485900000|2022-02-21 23:25:00|6187.9|6182.9|6184.5|6179.5|6191.8|6186.8|6179.8|6174.8|0
1645486200000|2022-02-21 23:30:00|6183.6|6178.6|6195.6|6190.6|6201.8|6196.8|6179.4|6174.4|0
1645486500000|2022-02-21 23:35:00|6195.8|6190.8|6199.2|6194.2|6201.1|6196.1|6193.1|6188.1|0
1645486800000|2022-02-21 23:40:00|6199|6194|6193|6188|6201.3|6196.3|6191.3|6186.3|0
1645487100000|2022-02-21 23:45:00|6193.2|6188.2|6206.5|6201.5|6208.5|6203.5|6191.9|6186.9|0
1645487400000|2022-02-21 23:50:00|6206.7|6201.7|6206.4|6201.4|6210.4|6205.4|6202.4|6197.4|0
1645487700000|2022-02-21 23:55:00|6206.2|6201.2|6210.7|6205.7|6217.8|6212.8|6204.4|6199.4|0
1645488000000|2022-02-22 00:00:00|6211.1|6206.1|6208.1|6203.1|6214.4|6209.4|6204.9|6199.9|0
1645488300000|2022-02-22 00:05:00|6208.2|6203.2|6209.7|6204.7|6213.7|6208.7|6203.3|6198.3|0
1645488600000|2022-02-22 00:10:00|6209.5|6204.5|6208.2|6203.2|6216.4|6211.4|6207.3|6202.3|0
1645488900000|2022-02-22 00:15:00|6207.5|6202.5|6218.4|6213.4|6220.1|6215.1|6203.7|6198.7|0
1645489200000|2022-02-22 00:20:00|6218.3|6213.3|6221.2|6216.2|6225.9|6220.9|6215|6210|0
1645489500000|2022-02-22 00:25:00|6220.8|6215.8|6223.8|6218.8|6227.3|6222.3|6218.3|6213.3|0
1645489800000|2022-02-22 00:30:00|6224|6219|6221.5|6216.5|6230.5|6225.5|6221.1|6216.1|0
1645490100000|2022-02-22 00:35:00|6221.3|6216.3|6226.1|6221.1|6228|6223|6218.9|6213.9|0
1645490400000|2022-02-22 00:40:00|6225.8|6220.8|6226.9|6221.9|6229.4|6224.4|6222.1|6217.1|0
1645490700000|2022-02-22 00:45:00|6226.7|6221.7|6238.8|6233.8|6239.9|6234.9|6225.3|6220.3|0
1645491000000|2022-02-22 00:50:00|6239.1|6234.1|6232.2|6227.2|6239.3|6234.3|6232.2|6227.2|0
1645491300000|2022-02-22 00:55:00|6232.6|6227.6|6229.8|6224.8|6232.6|6227.6|6228.6|6223.6|0
1645491600000|2022-02-22 01:00:00|6229.9|6224.9|6222.8|6217.8|6231.6|6226.6|6222.3|6217.3|0
1645491900000|2022-02-22 01:05:00|6223.2|6218.2|6226.7|6221.7|6231.7|6226.7|6217.5|6212.5|0
1645492200000|2022-02-22 01:10:00|6227|6222|6212.5|6207.5|6229.9|6224.9|6211.1|6206.1|0
1645492500000|2022-02-22 01:15:00|6212.2|6207.2|6216.4|6211.4|6217.7|6212.7|6208.3|6203.3|0
1645492800000|2022-02-22 01:20:00|6216.8|6211.8|6216.3|6211.3|6219.2|6214.2|6212|6207|0
1645493100000|2022-02-22 01:25:00|6216.4|6211.4|6222.5|6217.5|6230.5|6225.5|6214.4|6209.4|0
1645493400000|2022-02-22 01:30:00|6222.4|6217.4|6225.8|6220.8|6228|6223|6214.6|6209.6|0
1645493700000|2022-02-22 01:35:00|6225.9|6220.9|6241|6236|6242.1|6237.1|6222.2|6217.2|0
1645494000000|2022-02-22 01:40:00|6241.1|6236.1|6227.4|6222.4|6241.3|6236.3|6225.8|6220.8|0
1645494300000|2022-02-22 01:45:00|6227.3|6222.3|6213.8|6208.8|6227.6|6222.6|6212.4|6207.4|0
1645494600000|2022-02-22 01:50:00|6213.9|6208.9|6212.8|6207.8|6218.5|6213.5|6212.4|6207.4|0
1645494900000|2022-02-22 01:55:00|6213.2|6208.2|6212.6|6207.6|6221.5|6216.5|6211.5|6206.5|0
1645495200000|2022-02-22 02:00:00|6212.1|6207.1|6213.4|6208.4|6216.1|6211.1|6202.9|6197.9|0
1645495500000|2022-02-22 02:05:00|6213.3|6208.3|6218.6|6213.6|6220.8|6215.8|6212.8|6207.8|0
1645495800000|2022-02-22 02:10:00|6218.5|6213.5|6216.4|6211.4|6221.1|6216.1|6213.9|6208.9|0
1645496100000|2022-02-22 02:15:00|6216.1|6211.1|6216.7|6211.7|6219.6|6214.6|6213.5|6208.5|0
1645496400000|2022-02-22 02:20:00|6216.6|6211.6|6214|6209|6218.9|6213.9|6213.1|6208.1|0
1645496700000|2022-02-22 02:25:00|6214.1|6209.1|6208.4|6203.4|6215.5|6210.5|6207.5|6202.5|0
1645497000000|2022-02-22 02:30:00|6208.5|6203.5|6209.8|6204.8|6210.8|6205.8|6204.1|6199.1|0
1645497300000|2022-02-22 02:35:00|6209.7|6204.7|6209.2|6204.2|6212.2|6207.2|6202.5|6197.5|0
1645497600000|2022-02-22 02:40:00|6209.3|6204.3|6206.7|6201.7|6211.5|6206.5|6205.8|6200.8|0
1645497900000|2022-02-22 02:45:00|6206.4|6201.4|6209.1|6204.1|6212|6207|6205.9|6200.9|0
1645498200000|2022-02-22 02:50:00|6209.2|6204.2|6201|6196|6209.2|6204.2|6197.8|6192.8|0
1645498500000|2022-02-22 02:55:00|6201.1|6196.1|6205.9|6200.9|6207.3|6202.3|6200.2|6195.2|0
1645498800000|2022-02-22 03:00:00|6205.7|6200.7|6195.4|6190.4|6207.1|6202.1|6195.4|6190.4|0
1645499100000|2022-02-22 03:05:00|6195.6|6190.6|6195.6|6190.6|6199.2|6194.2|6192.1|6187.1|0
1645499400000|2022-02-22 03:10:00|6195.7|6190.7|6192.2|6187.2|6196.9|6191.9|6191.8|6186.8|0
1645499700000|2022-02-22 03:15:00|6192|6187|6191.5|6186.5|6195.9|6190.9|6190.1|6185.1|0
1645500000000|2022-02-22 03:20:00|6191.3|6186.3|6198.1|6193.1|6201.6|6196.6|6190.3|6185.3|0
1645500300000|2022-02-22 03:25:00|6199|6194|6196|6191|6199.4|6194.4|6194.3|6189.3|0
1645500600000|2022-02-22 03:30:00|6195.8|6190.8|6194|6189|6198.1|6193.1|6192.3|6187.3|0
1645500900000|2022-02-22 03:35:00|6194.2|6189.2|6194.7|6189.7|6194.8|6189.8|6192.1|6187.1|0
1645501200000|2022-02-22 03:40:00|6194.8|6189.8|6200.2|6195.2|6200.6|6195.6|6193.4|6188.4|0
1645501500000|2022-02-22 03:45:00|6200.3|6195.3|6200.5|6195.5|6202.2|6197.2|6198.5|6193.5|0
1645501800000|2022-02-22 03:50:00|6200.1|6195.1|6202.8|6197.8|6205.3|6200.3|6199.6|6194.6|0
1645502100000|2022-02-22 03:55:00|6202.9|6197.9|6200.6|6195.6|6202.9|6197.9|6199.7|6194.7|0
1645502400000|2022-02-22 04:00:00|6200.7|6195.7|6207|6202|6210.9|6205.9|6200.7|6195.7|0
1645502700000|2022-02-22 04:05:00|6206.9|6201.9|6213.7|6208.7|6214.5|6209.5|6206.1|6201.1|0
1645503000000|2022-02-22 04:10:00|6213.5|6208.5|6212.7|6207.7|6214.7|6209.7|6210|6205|0
1645503300000|2022-02-22 04:15:00|6212.8|6207.8|6211.9|6206.9|6215.3|6210.3|6210.8|6205.8|0
1645503600000|2022-02-22 04:20:00|6211.7|6206.7|6211.3|6206.3|6213.6|6208.6|6210.6|6205.6|0
1645503900000|2022-02-22 04:25:00|6211.6|6206.6|6215.8|6210.8|6217.5|6212.5|6210|6205|0
1645504200000|2022-02-22 04:30:00|6216.1|6211.1|6217.4|6212.4|6218.3|6213.3|6214.5|6209.5|0
1645504500000|2022-02-22 04:35:00|6217.3|6212.3|6212.9|6207.9|6217.5|6212.5|6212.4|6207.4|0
1645504800000|2022-02-22 04:40:00|6212.8|6207.8|6213|6208|6215.1|6210.1|6211.2|6206.2|0
1645505100000|2022-02-22 04:45:00|6213.2|6208.2|6211.1|6206.1|6214.8|6209.8|6210.2|6205.2|0
1645505400000|2022-02-22 04:50:00|6210.8|6205.8|6212.8|6207.8|6214.4|6209.4|6210.3|6205.3|0
1645505700000|2022-02-22 04:55:00|6213|6208|6212.6|6207.6|6214.6|6209.6|6210.8|6205.8|0
1645506000000|2022-02-22 05:00:00|6212.9|6207.9|6217.3|6212.3|6221.3|6216.3|6212|6207|0
1645506300000|2022-02-22 05:05:00|6217.6|6212.6|6219.2|6214.2|6224.7|6219.7|6215.8|6210.8|0
1645506600000|2022-02-22 05:10:00|6219.5|6214.5|6211.2|6206.2|6219.8|6214.8|6211|6206|0
1645506900000|2022-02-22 05:15:00|6211.4|6206.4|6215.9|6210.9|6216.3|6211.3|6211.3|6206.3|0
1645507200000|2022-02-22 05:20:00|6215.8|6210.8|6219.5|6214.5|6220.3|6215.3|6213.2|6208.2|0
1645507500000|2022-02-22 05:25:00|6219.3|6214.3|6224.1|6219.1|6227.4|6222.4|6218.6|6213.6|0
1645507800000|2022-02-22 05:30:00|6224|6219|6223.3|6218.3|6225.6|6220.6|6221.7|6216.7|0
1645508100000|2022-02-22 05:35:00|6223.6|6218.6|6221.5|6216.5|6223.8|6218.8|6220|6215|0
1645508400000|2022-02-22 05:40:00|6221.6|6216.6|6221|6216|6222.6|6217.6|6217.6|6212.6|0
1645508700000|2022-02-22 05:45:00|6221.1|6216.1|6216.1|6211.1|6222.3|6217.3|6215|6210|0
1645509000000|2022-02-22 05:50:00|6215.9|6210.9|6217.9|6212.9|6218.7|6213.7|6213.1|6208.1|0
1645509300000|2022-02-22 05:55:00|6218|6213|6216.4|6211.4|6219.9|6214.9|6215.4|6210.4|0
1645509600000|2022-02-22 06:00:00|6216.2|6211.2|6202.4|6197.4|6216.2|6211.2|6200.8|6195.8|0
1645509900000|2022-02-22 06:05:00|6202.5|6197.5|6197.7|6192.7|6205.3|6200.3|6195.7|6190.7|0
1645510200000|2022-02-22 06:10:00|6197.8|6192.8|6200.4|6195.4|6201.7|6196.7|6193|6188|0
1645510500000|2022-02-22 06:15:00|6200.2|6195.2|6204.2|6199.2|6204.7|6199.7|6200.2|6195.2|0
1645510800000|2022-02-22 06:20:00|6204.1|6199.1|6210|6205|6212.3|6207.3|6203.7|6198.7|0
1645511100000|2022-02-22 06:25:00|6210.1|6205.1|6209|6204|6211.5|6206.5|6206|6201|0
1645511400000|2022-02-22 06:30:00|6209.4|6204.4|6217.7|6212.7|6218.6|6213.6|6209|6204|0
1645511700000|2022-02-22 06:35:00|6217.8|6212.8|6225.7|6220.7|6232.1|6227.1|6217.4|6212.4|0
1645512000000|2022-02-22 06:40:00|6225.6|6220.6|6221.6|6216.6|6228|6223|6221.6|6216.6|0
1645512300000|2022-02-22 06:45:00|6221.4|6216.4|6219.6|6214.6|6223.5|6218.5|6218.7|6213.7|0
1645512600000|2022-02-22 06:50:00|6219.7|6214.7|6208.7|6203.7|6219.8|6214.8|6203.2|6198.2|0
1645512900000|2022-02-22 06:55:00|6209.1|6204.1|6206.4|6201.4|6210.9|6205.9|6198.4|6193.4|0
1645513200000|2022-02-22 07:00:00|6206.3|6201.3|6206.4|6201.4|6219|6214|6202.2|6197.2|0
1645513500000|2022-02-22 07:05:00|6206.2|6201.2|6202.7|6197.7|6208.8|6203.8|6199.6|6194.6|0
1645513800000|2022-02-22 07:10:00|6202.4|6197.4|6196.8|6191.8|6205.4|6200.4|6195.6|6190.6|0
1645514100000|2022-02-22 07:15:00|6195.9|6190.9|6189.3|6184.3|6200.3|6195.3|6184|6179|0
1645514400000|2022-02-22 07:20:00|6189.4|6184.4|6190.6|6185.6|6203.3|6198.3|6189.2|6184.2|0
1645514700000|2022-02-22 07:25:00|6190.8|6185.8|6189.4|6184.4|6195.2|6190.2|6185|6180|0
1645515000000|2022-02-22 07:30:00|6189.3|6184.3|6178.5|6173.5|6192.8|6187.8|6175.3|6170.3|0
1645515300000|2022-02-22 07:35:00|6178.4|6173.4|6181|6176|6183.5|6178.5|6172.6|6167.6|0
1645515600000|2022-02-22 07:40:00|6181.1|6176.1|6178.3|6173.3|6186.2|6181.2|6176|6171|0
1645515900000|2022-02-22 07:45:00|6178|6173|6180.7|6175.7|6185.7|6180.7|6177.3|6172.3|0
1645516200000|2022-02-22 07:50:00|6180.2|6175.2|6189.5|6184.5|6193.2|6188.2|6174.8|6169.8|0
1645516500000|2022-02-22 07:55:00|6189.4|6184.4|6174|6169|6190.1|6185.1|6174|6169|0
1645516800000|2022-02-22 08:00:00|6173.9|6168.9|6184.6|6179.6|6187.3|6182.3|6171.4|6166.4|0
1645517100000|2022-02-22 08:05:00|6184.4|6179.4|6188.1|6183.1|6197.5|6192.5|6183|6178|0
1645517400000|2022-02-22 08:10:00|6187.7|6182.7|6204.5|6199.5|6209.3|6204.3|6186.3|6181.3|0
1645517700000|2022-02-22 08:15:00|6204.9|6199.9|6202.5|6197.5|6210.3|6205.3|6193.2|6188.2|0
1645518000000|2022-02-22 08:20:00|6202.4|6197.4|6206.2|6201.2|6210.5|6205.5|6197.3|6192.3|0
1645518300000|2022-02-22 08:25:00|6206|6201|6211|6206|6218.1|6213.1|6203.2|6198.2|0
1645518600000|2022-02-22 08:30:00|6211.5|6206.5|6206.4|6201.4|6212|6207|6202|6197|0
1645518900000|2022-02-22 08:35:00|6206.5|6201.5|6211.8|6206.8|6213.9|6208.9|6204.7|6199.7|0
1645519200000|2022-02-22 08:40:00|6211.3|6206.3|6219.3|6214.3|6224|6219|6210.1|6205.1|0
1645519500000|2022-02-22 08:45:00|6219.2|6214.2|6216.5|6211.5|6222.6|6217.6|6209.8|6204.8|0
1645519800000|2022-02-22 08:50:00|6216.7|6211.7|6217.1|6212.1|6225.6|6220.6|6214.3|6209.3|0
1645520100000|2022-02-22 08:55:00|6217.2|6212.2|6224.1|6219.1|6226.9|6221.9|6214.1|6209.1|0
1645520400000|2022-02-22 09:00:00|6224.4|6219.4|6160.6|6157.6|6227.3|6222.3|6160.6|6157.6|0
1645520700000|2022-02-22 09:05:00|6168.2|6165.2|6170.4|6167.4|6170.6|6167.6|6167.1|6164.1|0
1645521000000|2022-02-22 09:10:00|6170.5|6167.5|6168.1|6165.1|6174.3|6171.3|6165.2|6162.2|0
1645521300000|2022-02-22 09:15:00|6167.7|6164.7|6176.6|6173.6|6178.1|6175.1|6167.4|6164.4|0
1645521600000|2022-02-22 09:20:00|6176.8|6173.8|6173.1|6170.1|6183.5|6180.5|6172.5|6169.5|0
1645521900000|2022-02-22 09:25:00|6172.8|6169.8|6181.3|6178.3|6183.5|6180.5|6172.8|6169.8|0
1645522200000|2022-02-22 09:30:00|6180.6|6177.6|6188.8|6185.8|6194.4|6191.4|6180.6|6177.6|0
1645522500000|2022-02-22 09:35:00|6188.7|6185.7|6189|6186|6192.8|6189.8|6187.3|6184.3|0
1645522800000|2022-02-22 09:40:00|6189.2|6186.2|6180.5|6177.5|6190.6|6187.6|6180.5|6177.5|0
1645523100000|2022-02-22 09:45:00|6180.8|6177.8|6177.9|6174.9|6182|6179|6177.3|6174.3|0
1645523400000|2022-02-22 09:50:00|6178|6175|6185.3|6182.3|6185.6|6182.6|6176.4|6173.4|0
1645523700000|2022-02-22 09:55:00|6185.2|6182.2|6173.2|6170.2|6185.3|6182.3|6173.2|6170.2|0
1645524000000|2022-02-22 10:00:00|6173.5|6170.5|6178|6175|6178.3|6175.3|6172.4|6169.4|0
1645524300000|2022-02-22 10:05:00|6177.8|6174.8|6180.1|6177.1|6180.4|6177.4|6176.6|6173.6|0
1645524600000|2022-02-22 10:10:00|6180.3|6177.3|6200.7|6197.7|6200.7|6197.7|6180.2|6177.2|0
1645524900000|2022-02-22 10:15:00|6200.6|6197.6|6207.3|6204.3|6207.6|6204.6|6200.6|6197.6|0
1645525200000|2022-02-22 10:20:00|6207.5|6204.5|6216.4|6213.4|6218.3|6215.3|6205|6202|0
1645525500000|2022-02-22 10:25:00|6216.2|6213.2|6220.2|6217.2|6223.7|6220.7|6215.6|6212.6|0
1645525800000|2022-02-22 10:30:00|6220.3|6217.3|6222.9|6219.9|6225.4|6222.4|6219.2|6216.2|0
1645526100000|2022-02-22 10:35:00|6223.4|6220.4|6248.6|6245.6|6249.3|6246.3|6222.5|6219.5|0
1645526400000|2022-02-22 10:40:00|6249.8|6246.8|6256.9|6253.9|6267.5|6264.5|6248.8|6245.8|0
1645526700000|2022-02-22 10:45:00|6256.2|6253.2|6253.5|6250.5|6260.4|6257.4|6251.3|6248.3|0
1645527000000|2022-02-22 10:50:00|6253.9|6250.9|6268.2|6265.2|6272.9|6269.9|6253.5|6250.5|0
1645527300000|2022-02-22 10:55:00|6268|6265|6254.8|6251.8|6269|6266|6254.8|6251.8|0
1645527600000|2022-02-22 11:00:00|6255|6252|6255.8|6252.8|6255.8|6252.8|6251.7|6248.7|0
1645527900000|2022-02-22 11:05:00|6255.7|6252.7|6244.3|6241.3|6256.1|6253.1|6242.8|6239.8|0
1645528200000|2022-02-22 11:10:00|6244.5|6241.5|6250.3|6247.3|6251.9|6248.9|6243.1|6240.1|0
1645528500000|2022-02-22 11:15:00|6250.1|6247.1|6249.6|6246.6|6251.1|6248.1|6247.9|6244.9|0
1645528800000|2022-02-22 11:20:00|6251.2|6248.2|6251.3|6248.3|6253.6|6250.6|6250.1|6247.1|0
1645529100000|2022-02-22 11:25:00|6251.2|6248.2|6250.8|6247.8|6252.5|6249.5|6249.5|6246.5|0
1645529400000|2022-02-22 11:30:00|6250.9|6247.9|6239.7|6236.7|6251|6248|6239.7|6236.7|0
1645529700000|2022-02-22 11:35:00|6240.2|6237.2|6233.7|6230.7|6241.7|6238.7|6233.7|6230.7|0
1645530000000|2022-02-22 11:40:00|6234.5|6231.5|6234.6|6231.6|6235.6|6232.6|6231.2|6228.2|0
1645530300000|2022-02-22 11:45:00|6234.8|6231.8|6242.1|6239.1|6242.1|6239.1|6234.4|6231.4|0
1645530600000|2022-02-22 11:50:00|6242|6239|6250.4|6247.4|6252.1|6249.1|6241.1|6238.1|0
1645530900000|2022-02-22 11:55:00|6250.5|6247.5|6250.5|6247.5|6251.2|6248.2|6247.2|6244.2|0
1645531200000|2022-02-22 12:00:00|6247.3|6244.3|6231.1|6228.1|6247.3|6244.3|6229.7|6226.7|0
1645531500000|2022-02-22 12:05:00|6231|6228|6232.2|6229.2|6236.2|6233.2|6230.8|6227.8|0
1645531800000|2022-02-22 12:10:00|6232|6229|6251|6248|6251|6248|6230.2|6227.2|0
1645532100000|2022-02-22 12:15:00|6251.9|6248.9|6261.9|6258.9|6262.4|6259.4|6251.3|6248.3|0
1645532400000|2022-02-22 12:20:00|6262.1|6259.1|6256.9|6253.9|6265.8|6262.8|6255.1|6252.1|0
1645532700000|2022-02-22 12:25:00|6256.7|6253.7|6255.4|6252.4|6256.7|6253.7|6252.7|6249.7|0
1645533000000|2022-02-22 12:30:00|6255.5|6252.5|6258.3|6255.3|6258.5|6255.5|6250.3|6247.3|0
1645533300000|2022-02-22 12:35:00|6258.2|6255.2|6246.6|6243.6|6259.2|6256.2|6242.6|6239.6|0
1645533600000|2022-02-22 12:40:00|6246.8|6243.8|6251.3|6248.3|6253.1|6250.1|6246.1|6243.1|0
1645533900000|2022-02-22 12:45:00|6251.6|6248.6|6252.3|6249.3|6258.5|6255.5|6251.4|6248.4|0
1645534200000|2022-02-22 12:50:00|6252.2|6249.2|6252.5|6249.5|6255.4|6252.4|6251.2|6248.2|0
1645534500000|2022-02-22 12:55:00|6252.6|6249.6|6251.8|6248.8|6254.3|6251.3|6251.2|6248.2|0
1645534800000|2022-02-22 13:00:00|6251.6|6248.6|6251.3|6248.3|6253.1|6250.1|6247|6244|0
1645535100000|2022-02-22 13:05:00|6251.2|6248.2|6252|6249|6254.4|6251.4|6248.4|6245.4|0
1645535400000|2022-02-22 13:10:00|6251.9|6248.9|6241.9|6238.9|6251.9|6248.9|6241.9|6238.9|0
1645535700000|2022-02-22 13:15:00|6241.5|6238.5|6234|6231|6241.5|6238.5|6232.5|6229.5|0
1645536000000|2022-02-22 13:20:00|6233.9|6230.9|6231|6228|6234|6231|6227.6|6224.6|0
1645536300000|2022-02-22 13:25:00|6231.1|6228.1|6231.2|6228.2|6235.5|6232.5|6230|6227|0
1645536600000|2022-02-22 13:30:00|6231.1|6228.1|6238.2|6235.2|6241.4|6238.4|6231.1|6228.1|0
1645536900000|2022-02-22 13:35:00|6238.1|6235.1|6236.8|6233.8|6239.4|6236.4|6234.2|6231.2|0
1645537200000|2022-02-22 13:40:00|6236.6|6233.6|6249|6246|6250.3|6247.3|6236.6|6233.6|0
1645537500000|2022-02-22 13:45:00|6249.4|6246.4|6244.9|6241.9|6250.3|6247.3|6243.2|6240.2|0
1645537800000|2022-02-22 13:50:00|6244.8|6241.8|6247.2|6244.2|6248.8|6245.8|6243.7|6240.7|0
1645538100000|2022-02-22 13:55:00|6247|6244|6241.9|6238.9|6247|6244|6239.5|6236.5|0
1645538400000|2022-02-22 14:00:00|6241.6|6238.6|6241.4|6238.4|6245.6|6242.6|6235.1|6232.1|0
1645538700000|2022-02-22 14:05:00|6241.5|6238.5|6237.6|6234.6|6241.5|6238.5|6237|6234|0
1645539000000|2022-02-22 14:10:00|6237.7|6234.7|6239.7|6236.7|6241.9|6238.9|6237.5|6234.5|0
1645539300000|2022-02-22 14:15:00|6240|6237|6238.9|6235.9|6244.3|6241.3|6238.6|6235.6|0
1645539600000|2022-02-22 14:20:00|6238.8|6235.8|6237.9|6234.9|6240|6237|6237.3|6234.3|0
1645539900000|2022-02-22 14:25:00|6225.8|6222.8|6223.1|6220.1|6232.8|6229.8|6216.2|6213.2|0
1645540200000|2022-02-22 14:30:00|6225.9|6222.9|6231.4|6229.6|6256|6254.2|6217.3|6215.5|0
1645540500000|2022-02-22 14:35:00|6231.6|6229.8|6219.4|6217.6|6240.5|6238.7|6212.5|6210.7|0
1645540800000|2022-02-22 14:40:00|6220.4|6218.6|6274.3|6272.5|6274.3|6272.5|6214.6|6212.8|0
1645541100000|2022-02-22 14:45:00|6275.4|6273.6|6294.6|6292.8|6295.7|6293.9|6272.5|6270.7|0
1645541400000|2022-02-22 14:50:00|6293.1|6291.3|6291.8|6290|6306.2|6304.4|6272.7|6270.9|0
1645541700000|2022-02-22 14:55:00|6291.9|6290.1|6258.5|6256.7|6291.9|6290.1|6258.5|6256.7|0
1645542000000|2022-02-22 15:00:00|6260.6|6258.8|6257.5|6255.7|6265.2|6263.4|6243.9|6242.1|0
1645542300000|2022-02-22 15:05:00|6257.9|6256.1|6262.4|6260.6|6270.6|6268.8|6236.4|6234.6|0
1645542600000|2022-02-22 15:10:00|6262.2|6260.4|6287|6285.2|6287.7|6285.9|6249|6247.2|0
1645542900000|2022-02-22 15:15:00|6286.9|6285.1|6304.9|6303.1|6307.1|6305.3|6283.6|6281.8|0
1645543200000|2022-02-22 15:20:00|6304.8|6303|6295.5|6293.7|6318.7|6316.9|6295.5|6293.7|0
1645543500000|2022-02-22 15:25:00|6296|6294.2|6327.4|6325.6|6329.5|6327.7|6295.7|6293.9|0
1645543800000|2022-02-22 15:30:00|6327.9|6326.1|6295.1|6293.3|6327.9|6326.1|6289.1|6287.3|0
1645544100000|2022-02-22 15:35:00|6293.5|6291.7|6277.9|6276.1|6296|6294.2|6277.3|6275.5|0
1645544400000|2022-02-22 15:40:00|6277.8|6276|6270|6268.2|6282|6280.2|6262.5|6260.7|0
1645544700000|2022-02-22 15:45:00|6270.1|6268.3|6274.5|6272.7|6277.1|6275.3|6260.5|6258.7|0
1645545000000|2022-02-22 15:50:00|6273.4|6271.6|6253.3|6251.5|6274.1|6272.3|6250.3|6248.5|0
1645545300000|2022-02-22 15:55:00|6252.5|6250.7|6241.2|6239.4|6258.3|6256.5|6237.4|6235.6|0
1645545600000|2022-02-22 16:00:00|6241.3|6239.5|6235.5|6233.7|6251.4|6249.6|6232.3|6230.5|0
1645545900000|2022-02-22 16:05:00|6233.5|6231.7|6222.7|6220.9|6242.3|6240.5|6221.7|6219.9|0
1645546200000|2022-02-22 16:10:00|6222.8|6221|6215.5|6213.7|6228.7|6226.9|6213.4|6211.6|0
1645546500000|2022-02-22 16:15:00|6216.2|6214.4|6203.5|6201.7|6219.8|6218|6198.5|6196.7|0
1645546800000|2022-02-22 16:20:00|6203.4|6201.6|6202.1|6200.3|6204.4|6202.6|6189.8|6188|0
1645547100000|2022-02-22 16:25:00|6202.2|6200.4|6195.3|6193.5|6217.8|6216|6192.1|6190.3|0
1645547400000|2022-02-22 16:30:00|6195.4|6193.6|6209.5|6207.7|6211.6|6209.8|6193.6|6191.8|0
1645547700000|2022-02-22 16:35:00|6209.6|6207.8|6198.4|6196.6|6210.8|6209|6191.9|6190.1|0
1645548000000|2022-02-22 16:40:00|6199.9|6198.1|6196.5|6194.7|6205.5|6203.7|6192.4|6190.6|0
1645548300000|2022-02-22 16:45:00|6195.8|6194|6200.4|6198.6|6207.2|6205.4|6192.5|6190.7|0
1645548600000|2022-02-22 16:50:00|6200.5|6198.7|6177|6175.2|6214.5|6212.7|6175.6|6173.8|0
1645548900000|2022-02-22 16:55:00|6177.1|6175.3|6188.8|6187|6189.6|6187.8|6170.3|6168.5|0
1645549200000|2022-02-22 17:00:00|6187.1|6185.3|6196.9|6195.1|6204.1|6202.3|6184.7|6182.9|0
1645549500000|2022-02-22 17:05:00|6197.5|6195.7|6197.8|6196|6206.6|6204.8|6190.1|6188.3|0
1645549800000|2022-02-22 17:10:00|6197.7|6195.9|6180.7|6178.9|6197.9|6196.1|6176.1|6174.3|0
1645550100000|2022-02-22 17:15:00|6180.4|6178.6|6170.1|6168.3|6180.9|6179.1|6168.7|6166.9|0
1645550400000|2022-02-22 17:20:00|6170.4|6168.6|6178.4|6176.6|6187|6185.2|6169.1|6167.3|0
1645550700000|2022-02-22 17:25:00|6178.3|6176.5|6182|6180.2|6192.3|6190.5|6176.3|6174.5|0
1645551000000|2022-02-22 17:30:00|6181.9|6180.1|6174.7|6172.9|6190.5|6188.7|6170.8|6169|0
1645551300000|2022-02-22 17:35:00|6174.3|6172.5|6186.2|6184.4|6192.5|6190.7|6174.3|6172.5|0
1645551600000|2022-02-22 17:40:00|6185.8|6184|6181|6179.2|6189.7|6187.9|6178.8|6177|0
1645551900000|2022-02-22 17:45:00|6180.2|6178.4|6167.9|6166.1|6184.6|6182.8|6164.4|6162.6|0
1645552200000|2022-02-22 17:50:00|6168.1|6166.3|6171.9|6170.1|6177.2|6175.4|6167.9|6166.1|0
1645552500000|2022-02-22 17:55:00|6172.3|6170.5|6176.4|6174.6|6180.9|6179.1|6171.9|6170.1|0
1645552800000|2022-02-22 18:00:00|6178.4|6176.6|6171.5|6169.7|6180.1|6178.3|6162.6|6160.8|0
1645553100000|2022-02-22 18:05:00|6171.7|6169.9|6180.9|6179.1|6184.2|6182.4|6171.7|6169.9|0
1645553400000|2022-02-22 18:10:00|6180.5|6178.7|6188.7|6186.9|6195.3|6193.5|6180.5|6178.7|0
1645553700000|2022-02-22 18:15:00|6188.9|6187.1|6161.9|6160.1|6188.9|6187.1|6161.2|6159.4|0
1645554000000|2022-02-22 18:20:00|6161.5|6159.7|6164.5|6162.7|6167.8|6166|6160|6158.2|0
1645554300000|2022-02-22 18:25:00|6164.7|6162.9|6164.8|6163|6166.2|6164.4|6159.2|6157.4|0
1645554600000|2022-02-22 18:30:00|6164.5|6162.7|6171.9|6170.1|6177.4|6175.6|6159.1|6157.3|0
1645554900000|2022-02-22 18:35:00|6172.7|6170.9|6163.7|6161.9|6172.7|6170.9|6161.1|6159.3|0
1645555200000|2022-02-22 18:40:00|6164.2|6162.4|6154.5|6152.7|6168.7|6166.9|6152.8|6151|0
1645555500000|2022-02-22 18:45:00|6154.3|6152.5|6149.6|6147.8|6156.4|6154.6|6146.2|6144.4|0
1645555800000|2022-02-22 18:50:00|6149.8|6148|6136.8|6135|6149.9|6148.1|6136.8|6135|0
1645556100000|2022-02-22 18:55:00|6137.5|6135.7|6141.9|6140.1|6144.2|6142.4|6134.2|6132.4|0
1645556400000|2022-02-22 19:00:00|6140.4|6138.6|6130.2|6128.4|6142.7|6140.9|6129.9|6128.1|0
1645556700000|2022-02-22 19:05:00|6130.9|6129.1|6117.8|6116|6133.3|6131.5|6117.8|6116|0
1645557000000|2022-02-22 19:10:00|6118.8|6117|6137.2|6135.4|6138.6|6136.8|6114.2|6112.4|0
1645557300000|2022-02-22 19:15:00|6136.7|6134.9|6146.8|6145|6149.8|6148|6133.1|6131.3|0
1645557600000|2022-02-22 19:20:00|6150.4|6148.6|6137.8|6136|6160.3|6158.5|6128.6|6126.8|0
1645557900000|2022-02-22 19:25:00|6139.2|6137.4|6164.8|6163|6173.7|6171.9|6139.2|6137.4|0
1645558200000|2022-02-22 19:30:00|6162.1|6160.3|6171.9|6170.1|6193.9|6192.1|6150.9|6149.1|0
1645558500000|2022-02-22 19:35:00|6171.5|6169.7|6171.5|6169.7|6189.9|6188.1|6168.8|6167|0
1645558800000|2022-02-22 19:40:00|6171.7|6169.9|6151.7|6149.9|6178.4|6176.6|6148.9|6147.1|0
1645559100000|2022-02-22 19:45:00|6151.4|6149.6|6192.2|6190.4|6192.2|6190.4|6142.5|6140.7|0
1645559400000|2022-02-22 19:50:00|6192|6190.2|6217.4|6215.6|6228.8|6227|6191.9|6190.1|0
1645559700000|2022-02-22 19:55:00|6217.7|6215.9|6219.4|6217.6|6238.8|6237|6217.7|6215.9|0
1645560000000|2022-02-22 20:00:00|6221.2|6219.4|6257.4|6255.6|6257.6|6255.8|6220.2|6218.4|0
1645560300000|2022-02-22 20:05:00|6257.2|6255.4|6236.7|6234.9|6262.1|6260.3|6235.1|6233.3|0
1645560600000|2022-02-22 20:10:00|6236.5|6234.7|6244.8|6243|6260|6258.2|6236.2|6234.4|0
1645560900000|2022-02-22 20:15:00|6244.4|6242.6|6232.8|6231|6259.9|6258.1|6229.9|6228.1|0
1645561200000|2022-02-22 20:20:00|6232.6|6230.8|6220.6|6218.8|6241.3|6239.5|6214.7|6212.9|0
1645561500000|2022-02-22 20:25:00|6220.7|6218.9|6230|6228.2|6243.8|6242|6218|6216.2|0
1645561800000|2022-02-22 20:30:00|6228.9|6227.1|6216.5|6214.7|6229.5|6227.7|6206.2|6204.4|0
1645562100000|2022-02-22 20:35:00|6216.7|6214.9|6220.6|6218.8|6221.2|6219.4|6205.3|6203.5|0
1645562400000|2022-02-22 20:40:00|6219.4|6217.6|6202.3|6200.5|6223|6221.2|6191.6|6189.8|0
1645562700000|2022-02-22 20:45:00|6203.2|6201.4|6195.9|6194.1|6203.2|6201.4|6188.2|6186.4|0
1645563000000|2022-02-22 20:50:00|6195.4|6193.6|6177|6175.2|6195.4|6193.6|6166.1|6164.3|0
1645563300000|2022-02-22 20:55:00|6177.4|6175.6|6191.8|6190|6196.4|6194.6|6177.2|6175.4|0
1645563600000|2022-02-22 21:00:00|6192.4|6189.4|6214.5|6211.5|6218.8|6215.8|6192.3|6189.3|0
1645563900000|2022-02-22 21:05:00|6214.4|6211.4|6217.6|6214.6|6218.4|6215.4|6209.5|6206.5|0
1645564200000|2022-02-22 21:10:00|6217.7|6214.7|6215.2|6212.2|6218.3|6215.3|6214.2|6211.2|0
1645564500000|2022-02-22 21:15:00|6215.3|6212.3|6216.7|6213.7|6218.5|6215.5|6215.3|6212.3|0
1645564800000|2022-02-22 21:20:00|6216.8|6213.8|6214.1|6211.1|6216.9|6213.9|6214.1|6211.1|0
1645565100000|2022-02-22 21:25:00|6214.2|6211.2|6214.8|6211.8|6215.1|6212.1|6213|6210|0
1645565400000|2022-02-22 21:30:00|6214.9|6211.9|6213.5|6210.5|6214.9|6211.9|6212.6|6209.6|0
1645565700000|2022-02-22 21:35:00|6213.4|6210.4|6215.1|6212.1|6215.1|6212.1|6213.2|6210.2|0
1645566000000|2022-02-22 21:40:00|6215.2|6212.2|6220.6|6217.6|6221.3|6218.3|6215.2|6212.2|0
1645566300000|2022-02-22 21:45:00|6220.7|6217.7|6221.8|6218.8|6222.1|6219.1|6220.6|6217.6|0
1645566600000|2022-02-22 21:50:00|6221.9|6218.9|6215.9|6212.9|6222.4|6219.4|6214.6|6211.6|0
1645566900000|2022-02-22 21:55:00|6216|6213|6212.6|6209.6|6216.1|6213.1|6212|6209|0
1645567200000|2022-02-22 22:00:00|6212.8|6209.8|6213.7|6210.7|6213.7|6210.7|6212|6209|0
1645567500000|2022-02-22 22:05:00|6213.5|6210.5|6214.4|6211.4|6214.6|6211.6|6213.1|6210.1|0
1645567800000|2022-02-22 22:10:00|6214.5|6211.5|6213.2|6210.2|6214.6|6211.6|6212.5|6209.5|0
1645568100000|2022-02-22 22:15:00|6213.3|6210.3|6214.5|6211.5|6215.1|6212.1|6213.3|6210.3|0
1645568400000|2022-02-22 22:20:00|6214.4|6211.4|6214.1|6211.1|6215.1|6212.1|6214.1|6211.1|0
1645568700000|2022-02-22 22:25:00|6214.3|6211.3|6215.3|6212.3|6215.3|6212.3|6213.9|6210.9|0
1645569000000|2022-02-22 22:30:00|6215.5|6212.5|6213.7|6210.7|6215.5|6212.5|6212.7|6209.7|0
1645569300000|2022-02-22 22:35:00|6213.6|6210.6|6214.9|6211.9|6215.3|6212.3|6213.5|6210.5|0
1645569600000|2022-02-22 22:40:00|6215.1|6212.1|6216.5|6213.5|6217.1|6214.1|6215|6212|0
1645569900000|2022-02-22 22:45:00|6216.6|6213.6|6217.2|6214.2|6217.2|6214.2|6216.4|6213.4|0
1645570200000|2022-02-22 22:50:00|6217.3|6214.3|6221|6218|6221|6218|6217.2|6214.2|0
1645570500000|2022-02-22 22:55:00|6220.9|6217.9|6222.4|6219.4|6223|6220|6220.9|6217.9|0
1645570800000|2022-02-22 23:00:00|6222.3|6219.3|6221.4|6218.4|6222.5|6219.5|6220.9|6217.9|0
1645571100000|2022-02-22 23:05:00|6221.5|6218.5|6223.2|6220.2|6223.2|6220.2|6221.5|6218.5|0
1645571400000|2022-02-22 23:10:00|6222.6|6219.6|6223|6220|6223.2|6220.2|6222.3|6219.3|0
1645571700000|2022-02-22 23:15:00|6222.8|6219.8|6223.9|6220.9|6224.5|6221.5|6222.6|6219.6|0
1645572000000|2022-02-22 23:20:00|6224|6221|6225.1|6222.1|6225.3|6222.3|6223.5|6220.5|0
1645572300000|2022-02-22 23:25:00|6224.9|6221.9|6233.8|6230.8|6233.8|6230.8|6224.5|6221.5|0
1645572600000|2022-02-22 23:30:00|6233.6|6230.6|6233.7|6230.7|6235.1|6232.1|6232.7|6229.7|0
1645572900000|2022-02-22 23:35:00|6233.6|6230.6|6233.5|6230.5|6234.2|6231.2|6233|6230|0
1645573200000|2022-02-22 23:40:00|6233.4|6230.4|6236.1|6233.1|6236.1|6233.1|6233.3|6230.3|0
1645573500000|2022-02-22 23:45:00|6236.8|6233.8|6238.8|6235.8|6240.1|6237.1|6236.8|6233.8|0
1645573800000|2022-02-22 23:50:00|6238.9|6235.9|6240.8|6237.8|6243.1|6240.1|6238.9|6235.9|0
1645574100000|2022-02-22 23:55:00|6240.6|6237.6|6239.4|6236.4|6241.5|6238.5|6238.1|6235.1|0
1645574400000|2022-02-23 00:00:00|6238.5|6235.5|6239.2|6236.2|6240.1|6237.1|6238.1|6235.1|0
1645574700000|2022-02-23 00:05:00|6238.8|6235.8|6237.2|6234.2|6239.3|6236.3|6237.2|6234.2|0
1645575000000|2022-02-23 00:10:00|6237.3|6234.3|6236|6233|6237.3|6234.3|6235.3|6232.3|0
1645575300000|2022-02-23 00:15:00|6235.8|6232.8|6235.7|6232.7|6236.7|6233.7|6235.1|6232.1|0
1645575600000|2022-02-23 00:20:00|6235.6|6232.6|6235.7|6232.7|6236.4|6233.4|6234.9|6231.9|0
1645575900000|2022-02-23 00:25:00|6236|6233|6236.2|6233.2|6236.6|6233.6|6235.7|6232.7|0
1645576200000|2022-02-23 00:30:00|6236.1|6233.1|6236.9|6233.9|6237.1|6234.1|6236|6233|0
1645576500000|2022-02-23 00:35:00|6236.7|6233.7|6236.4|6233.4|6238.2|6235.2|6236.4|6233.4|0
1645576800000|2022-02-23 00:40:00|6236.2|6233.2|6235.5|6232.5|6236.4|6233.4|6235.3|6232.3|0
1645577100000|2022-02-23 00:45:00|6235.6|6232.6|6237.4|6234.4|6237.9|6234.9|6234.5|6231.5|0
1645577400000|2022-02-23 00:50:00|6237.3|6234.3|6237.4|6234.4|6237.9|6234.9|6236|6233|0
1645577700000|2022-02-23 00:55:00|6237.7|6234.7|6239.6|6234.6|6239.8|6236.8|6237.7|6234.2|0
1645578000000|2022-02-23 01:00:00|6239.5|6234.5|6238.9|6233.9|6240.9|6235.9|6235|6230|0
1645578300000|2022-02-23 01:05:00|6238.8|6233.8|6237.6|6232.6|6240|6235|6235.8|6230.8|0
1645578600000|2022-02-23 01:10:00|6237.5|6232.5|6238.4|6233.4|6238.6|6233.6|6236.7|6231.7|0
1645578900000|2022-02-23 01:15:00|6238.2|6233.2|6237.1|6232.1|6238.3|6233.3|6234.7|6229.7|0
1645579200000|2022-02-23 01:20:00|6237.2|6232.2|6238.2|6233.2|6239.1|6234.1|6236.4|6231.4|0
1645579500000|2022-02-23 01:25:00|6238.3|6233.3|6233.8|6228.8|6238.4|6233.4|6233.4|6228.4|0
1645579800000|2022-02-23 01:30:00|6233.7|6228.7|6217.8|6212.8|6233.8|6228.8|6210.6|6205.6|0
1645580100000|2022-02-23 01:35:00|6217.7|6212.7|6223.2|6218.2|6223.5|6218.5|6216|6211|0
1645580400000|2022-02-23 01:40:00|6223.3|6218.3|6218.8|6213.8|6223.9|6218.9|6213.5|6208.5|0
1645580700000|2022-02-23 01:45:00|6218.6|6213.6|6213.8|6208.8|6218.7|6213.7|6213.1|6208.1|0
1645581000000|2022-02-23 01:50:00|6214.1|6209.1|6214.9|6209.9|6216.9|6211.9|6211.2|6206.2|0
1645581300000|2022-02-23 01:55:00|6215.3|6210.3|6222.6|6217.6|6224.1|6219.1|6214.8|6209.8|0
1645581600000|2022-02-23 02:00:00|6222.7|6217.7|6225.7|6220.7|6227.8|6222.8|6221.3|6216.3|0
1645581900000|2022-02-23 02:05:00|6225.8|6220.8|6225.4|6220.4|6227.4|6222.4|6222.7|6217.7|0
1645582200000|2022-02-23 02:10:00|6225.5|6220.5|6225.6|6220.6|6227.4|6222.4|6223.6|6218.6|0
1645582500000|2022-02-23 02:15:00|6225.1|6220.1|6224|6219|6225.8|6220.8|6221.6|6216.6|0
1645582800000|2022-02-23 02:20:00|6224.1|6219.1|6222.7|6217.7|6225.5|6220.5|6222.1|6217.1|0
1645583100000|2022-02-23 02:25:00|6222.8|6217.8|6214.5|6209.5|6223.5|6218.5|6213|6208|0
1645583400000|2022-02-23 02:30:00|6214.4|6209.4|6217.1|6212.1|6218.1|6213.1|6214.1|6209.1|0
1645583700000|2022-02-23 02:35:00|6217.5|6212.5|6214.9|6209.9|6218.4|6213.4|6214.5|6209.5|0
1645584000000|2022-02-23 02:40:00|6214.8|6209.8|6219.5|6214.5|6220.6|6215.6|6211.6|6206.6|0
1645584300000|2022-02-23 02:45:00|6219.4|6214.4|6216.2|6211.2|6219.4|6214.4|6214.2|6209.2|0
1645584600000|2022-02-23 02:50:00|6216|6211|6218.1|6213.1|6219.1|6214.1|6216|6211|0
1645584900000|2022-02-23 02:55:00|6218|6213|6217.1|6212.1|6219.7|6214.7|6216.6|6211.6|0
1645585200000|2022-02-23 03:00:00|6217|6212|6218.4|6213.4|6218.9|6213.9|6214.8|6209.8|0
1645585500000|2022-02-23 03:05:00|6218.5|6213.5|6217.1|6212.1|6219.1|6214.1|6216|6211|0
1645585800000|2022-02-23 03:10:00|6217.2|6212.2|6211.5|6206.5|6217.5|6212.5|6209.8|6204.8|0
1645586100000|2022-02-23 03:15:00|6211.4|6206.4|6216.2|6211.2|6218|6213|6211.3|6206.3|0
1645586400000|2022-02-23 03:20:00|6216.3|6211.3|6221.9|6216.9|6222.5|6217.5|6216.3|6211.3|0
1645586700000|2022-02-23 03:25:00|6222|6217|6223.9|6218.9|6225.1|6220.1|6221.5|6216.5|0
1645587000000|2022-02-23 03:30:00|6223.8|6218.8|6225.4|6220.4|6228.8|6223.8|6223.8|6218.8|0
1645587300000|2022-02-23 03:35:00|6225.3|6220.3|6221.9|6216.9|6226.4|6221.4|6221.1|6216.1|0
1645587600000|2022-02-23 03:40:00|6221.8|6216.8|6219.7|6214.7|6222.9|6217.9|6219.7|6214.7|0
1645587900000|2022-02-23 03:45:00|6219.8|6214.8|6222.2|6217.2|6223.3|6218.3|6219.5|6214.5|0
1645588200000|2022-02-23 03:50:00|6222.3|6217.3|6222.2|6217.2|6222.8|6217.8|6219|6214|0
1645588500000|2022-02-23 03:55:00|6222.3|6217.3|6229.2|6224.2|6230.2|6225.2|6222|6217|0
1645588800000|2022-02-23 04:00:00|6229.3|6224.3|6227|6222|6230.5|6225.5|6227|6222|0
1645589100000|2022-02-23 04:05:00|6227.1|6222.1|6227.8|6222.8|6228.6|6223.6|6227|6222|0
1645589400000|2022-02-23 04:10:00|6227.9|6222.9|6231|6226|6231.9|6226.9|6227.3|6222.3|0
1645589700000|2022-02-23 04:15:00|6231.2|6226.2|6229.7|6224.7|6232.1|6227.1|6229.2|6224.2|0
1645590000000|2022-02-23 04:20:00|6229.8|6224.8|6229.2|6224.2|6230.6|6225.6|6227.4|6222.4|0
1645590300000|2022-02-23 04:25:00|6229.3|6224.3|6225.3|6220.3|6229.6|6224.6|6223.8|6218.8|0
1645590600000|2022-02-23 04:30:00|6225.2|6220.2|6228.8|6223.8|6229.3|6224.3|6225.1|6220.1|0
1645590900000|2022-02-23 04:35:00|6228.7|6223.7|6228.9|6223.9|6228.9|6223.9|6226.9|6221.9|0
1645591200000|2022-02-23 04:40:00|6228.8|6223.8|6228.5|6223.5|6229.4|6224.4|6227.8|6222.8|0
1645591500000|2022-02-23 04:45:00|6228.6|6223.6|6233.1|6228.1|6234.2|6229.2|6228.5|6223.5|0
1645591800000|2022-02-23 04:50:00|6233|6228|6235|6230|6235.7|6230.7|6232.9|6227.9|0
1645592100000|2022-02-23 04:55:00|6234.9|6229.9|6236.1|6231.1|6236.9|6231.9|6234.5|6229.5|0
1645592400000|2022-02-23 05:00:00|6235.8|6230.8|6236.1|6231.1|6236.9|6231.9|6235|6230|0
1645592700000|2022-02-23 05:05:00|6236.2|6231.2|6236.4|6231.4|6236.9|6231.9|6235.5|6230.5|0
1645593000000|2022-02-23 05:10:00|6236.3|6231.3|6234.7|6229.7|6236.5|6231.5|6234.1|6229.1|0
1645593300000|2022-02-23 05:15:00|6234.6|6229.6|6234.4|6229.4|6235|6230|6233.9|6228.9|0
1645593600000|2022-02-23 05:20:00|6234.5|6229.5|6233.8|6228.8|6235.2|6230.2|6233.3|6228.3|0
1645593900000|2022-02-23 05:25:00|6233.6|6228.6|6235.1|6230.1|6236.2|6231.2|6232.4|6227.4|0
1645594200000|2022-02-23 05:30:00|6235|6230|6231.4|6226.4|6242.4|6237.4|6230.9|6225.9|0
1645594500000|2022-02-23 05:35:00|6231.6|6226.6|6228.9|6223.9|6232.2|6227.2|6228.9|6223.9|0
1645594800000|2022-02-23 05:40:00|6229|6224|6229.2|6224.2|6231.6|6226.6|6228.6|6223.6|0
1645595100000|2022-02-23 05:45:00|6229.1|6224.1|6231.2|6226.2|6231.7|6226.7|6227.4|6222.4|0
1645595400000|2022-02-23 05:50:00|6231.4|6226.4|6228.2|6223.2|6231.8|6226.8|6228.1|6223.1|0
1645595700000|2022-02-23 05:55:00|6228.4|6223.4|6228.9|6223.9|6230.3|6225.3|6227.3|6222.3|0
1645596000000|2022-02-23 06:00:00|6228.4|6223.4|6231.3|6226.3|6235.8|6230.8|6228.4|6223.4|0
1645596300000|2022-02-23 06:05:00|6231.4|6226.4|6232.4|6227.4|6235.1|6230.1|6230.9|6225.9|0
1645596600000|2022-02-23 06:10:00|6232.5|6227.5|6238.9|6233.9|6239.7|6234.7|6232.2|6227.2|0
1645596900000|2022-02-23 06:15:00|6239|6234|6240|6235|6241.6|6236.6|6238.4|6233.4|0
1645597200000|2022-02-23 06:20:00|6240.1|6235.1|6230.8|6225.8|6240.1|6235.1|6229.4|6224.4|0
1645597500000|2022-02-23 06:25:00|6230.9|6225.9|6232.3|6227.3|6232.9|6227.9|6228.2|6223.2|0
1645597800000|2022-02-23 06:30:00|6232.5|6227.5|6228.8|6223.8|6232.7|6227.7|6228.6|6223.6|0
1645598100000|2022-02-23 06:35:00|6228.7|6223.7|6232.3|6227.3|6234.1|6229.1|6228.7|6223.7|0
1645598400000|2022-02-23 06:40:00|6232.4|6227.4|6230.5|6225.5|6232.5|6227.5|6229.5|6224.5|0
1645598700000|2022-02-23 06:45:00|6230.4|6225.4|6235.8|6230.8|6236.1|6231.1|6229.9|6224.9|0
1645599000000|2022-02-23 06:50:00|6235.6|6230.6|6234.9|6229.9|6238.4|6233.4|6232.8|6227.8|0
1645599300000|2022-02-23 06:55:00|6234.8|6229.8|6224.8|6219.8|6235.9|6230.9|6223.9|6218.9|0
1645599600000|2022-02-23 07:00:00|6224.6|6219.6|6219.9|6214.9|6228.3|6223.3|6218.6|6213.6|0
1645599900000|2022-02-23 07:05:00|6220.2|6215.2|6226.3|6221.3|6226.9|6221.9|6219|6214|0
1645600200000|2022-02-23 07:10:00|6226.5|6221.5|6226.5|6221.5|6231.9|6226.9|6224.5|6219.5|0
1645600500000|2022-02-23 07:15:00|6226.3|6221.3|6226.7|6221.7|6230.3|6225.3|6222.7|6217.7|0
1645600800000|2022-02-23 07:20:00|6226.5|6221.5|6226.6|6221.6|6227.1|6222.1|6223.4|6218.4|0
1645601100000|2022-02-23 07:25:00|6226.5|6221.5|6228.3|6223.3|6233.1|6228.1|6226.5|6221.5|0
1645601400000|2022-02-23 07:30:00|6228.4|6223.4|6234.6|6229.6|6237.1|6232.1|6228.3|6223.3|0
1645601700000|2022-02-23 07:35:00|6235.3|6230.3|6239|6234|6239.7|6234.7|6231|6226|0
1645602000000|2022-02-23 07:40:00|6239.1|6234.1|6241.4|6236.4|6245.8|6240.8|6235.9|6230.9|0
1645602300000|2022-02-23 07:45:00|6241.3|6236.3|6238.2|6233.2|6241.8|6236.8|6236.4|6231.4|0
1645602600000|2022-02-23 07:50:00|6238.1|6233.1|6238.7|6233.7|6240.6|6235.6|6235.1|6230.1|0
1645602900000|2022-02-23 07:55:00|6238.6|6233.6|6239.9|6234.9|6241|6236|6235|6230|0
1645603200000|2022-02-23 08:00:00|6240.1|6235.1|6243.2|6238.2|6243.4|6238.4|6229.7|6224.7|0
1645603500000|2022-02-23 08:05:00|6243|6238|6244.4|6239.4|6245.1|6240.1|6238.5|6233.5|0
1645603800000|2022-02-23 08:10:00|6244.5|6239.5|6257.8|6252.8|6259.7|6254.7|6244.3|6239.3|0
1645604100000|2022-02-23 08:15:00|6257.9|6252.9|6255.1|6250.1|6258.3|6253.3|6251.5|6246.5|0
1645604400000|2022-02-23 08:20:00|6255|6250|6255.5|6250.5|6257.2|6252.2|6251.5|6246.5|0
1645604700000|2022-02-23 08:25:00|6255.2|6250.2|6255.9|6250.9|6257.1|6252.1|6252.4|6247.4|0
1645605000000|2022-02-23 08:30:00|6256|6251|6256|6251|6257.8|6252.8|6247.8|6242.8|0
1645605300000|2022-02-23 08:35:00|6255.9|6250.9|6259.8|6254.8|6260.5|6255.5|6254.2|6249.2|0
1645605600000|2022-02-23 08:40:00|6259.7|6254.7|6261.1|6256.1|6262.2|6257.2|6257.6|6252.6|0
1645605900000|2022-02-23 08:45:00|6260.8|6255.8|6262.7|6257.7|6264.1|6259.1|6260.1|6255.1|0
1645606200000|2022-02-23 08:50:00|6262.9|6257.9|6259.2|6254.2|6268.6|6263.6|6258.9|6253.9|0
1645606500000|2022-02-23 08:55:00|6259.3|6254.3|6269.8|6264.8|6270.3|6265.3|6255.6|6250.6|0
1645606800000|2022-02-23 09:00:00|6271|6266|6289.3|6286.3|6304.9|6301.9|6271|6266|0
1645607100000|2022-02-23 09:05:00|6289.2|6286.2|6286.1|6283.1|6297.8|6294.8|6284|6281|0
1645607400000|2022-02-23 09:10:00|6286.4|6283.4|6299.9|6296.9|6300.9|6297.9|6284.9|6281.9|0
1645607700000|2022-02-23 09:15:00|6300|6297|6301.7|6298.7|6307.1|6304.1|6297.6|6294.6|0
1645608000000|2022-02-23 09:20:00|6301.8|6298.8|6300.3|6297.3|6302.7|6299.7|6297.8|6294.8|0
1645608300000|2022-02-23 09:25:00|6300.7|6297.7|6300.3|6297.3|6302.2|6299.2|6299.6|6296.6|0
1645608600000|2022-02-23 09:30:00|6300.1|6297.1|6304.5|6301.5|6306.1|6303.1|6299.9|6296.9|0
1645608900000|2022-02-23 09:35:00|6304.6|6301.6|6303|6300|6305.4|6302.4|6302.4|6299.4|0
1645609200000|2022-02-23 09:40:00|6302.9|6299.9|6304.2|6301.2|6306.5|6303.5|6302.9|6299.9|0
1645609500000|2022-02-23 09:45:00|6304.7|6301.7|6303.7|6300.7|6305.8|6302.8|6301.3|6298.3|0
1645609800000|2022-02-23 09:50:00|6303.6|6300.6|6299.8|6296.8|6304|6301|6297.2|6294.2|0
1645610100000|2022-02-23 09:55:00|6299.7|6296.7|6292.1|6289.1|6300.3|6297.3|6290.7|6287.7|0
1645610400000|2022-02-23 10:00:00|6291.9|6288.9|6294.8|6291.8|6295.9|6292.9|6290.7|6287.7|0
1645610700000|2022-02-23 10:05:00|6295.3|6292.3|6287.7|6284.7|6295.3|6292.3|6287|6284|0
1645611000000|2022-02-23 10:10:00|6287.9|6284.9|6280.2|6277.2|6290.1|6287.1|6278.9|6275.9|0
1645611300000|2022-02-23 10:15:00|6279.6|6276.6|6281.4|6278.4|6281.9|6278.9|6277|6274|0
1645611600000|2022-02-23 10:20:00|6281|6278|6281.7|6278.7|6282.8|6279.8|6278.6|6275.6|0
1645611900000|2022-02-23 10:25:00|6281.8|6278.8|6284.1|6281.1|6286.2|6283.2|6281.8|6278.8|0
1645612200000|2022-02-23 10:30:00|6283.9|6280.9|6286.1|6283.1|6286.2|6283.2|6282.7|6279.7|0
1645612500000|2022-02-23 10:35:00|6284.9|6281.9|6283.9|6280.9|6286.1|6283.1|6282.7|6279.7|0
1645612800000|2022-02-23 10:40:00|6284|6281|6284.7|6281.7|6288|6285|6283.2|6280.2|0
1645613100000|2022-02-23 10:45:00|6284.3|6281.3|6271.1|6268.1|6284.7|6281.7|6271.1|6268.1|0
1645613400000|2022-02-23 10:50:00|6270.7|6267.7|6276.5|6273.5|6276.8|6273.8|6270.7|6267.7|0
1645613700000|2022-02-23 10:55:00|6276.3|6273.3|6277.7|6274.7|6277.8|6274.8|6274.7|6271.7|0
1645614000000|2022-02-23 11:00:00|6276.1|6273.1|6276.3|6273.3|6277.9|6274.9|6273.6|6270.6|0
1645614300000|2022-02-23 11:05:00|6276.2|6273.2|6275|6272|6277.9|6274.9|6272.9|6269.9|0
1645614600000|2022-02-23 11:10:00|6273.5|6270.5|6271.1|6268.1|6276.9|6273.9|6271.1|6268.1|0
1645614900000|2022-02-23 11:15:00|6272|6269|6268.5|6265.5|6272.9|6269.9|6268.5|6265.5|0
1645615200000|2022-02-23 11:20:00|6268.7|6265.7|6268.4|6265.4|6269.9|6266.9|6264.8|6261.8|0
1645615500000|2022-02-23 11:25:00|6268.1|6265.1|6270.6|6267.6|6270.8|6267.8|6266|6263|0
1645615800000|2022-02-23 11:30:00|6268.8|6265.8|6271.3|6268.3|6271.3|6268.3|6268.4|6265.4|0
1645616100000|2022-02-23 11:35:00|6271.4|6268.4|6268.7|6265.7|6271.6|6268.6|6268.2|6265.2|0
1645616400000|2022-02-23 11:40:00|6267.3|6264.3|6268.7|6265.7|6269.3|6266.3|6267.1|6264.1|0
1645616700000|2022-02-23 11:45:00|6268.9|6265.9|6263.6|6260.6|6268.9|6265.9|6263.3|6260.3|0
1645617000000|2022-02-23 11:50:00|6263.8|6260.8|6263.1|6260.1|6264.2|6261.2|6261.8|6258.8|0
1645617300000|2022-02-23 11:55:00|6261.6|6258.6|6256.3|6253.3|6263.9|6260.9|6255.1|6252.1|0
1645617600000|2022-02-23 12:00:00|6258.9|6255.9|6262.3|6259.3|6263.3|6260.3|6257.3|6254.3|0
1645617900000|2022-02-23 12:05:00|6262.5|6259.5|6264.7|6261.7|6265.9|6262.9|6262.5|6259.5|0
1645618200000|2022-02-23 12:10:00|6264.5|6261.5|6266.2|6263.2|6266.3|6263.3|6261|6258|0
1645618500000|2022-02-23 12:15:00|6265.9|6262.9|6267|6264|6269.4|6266.4|6265.9|6262.9|0
1645618800000|2022-02-23 12:20:00|6266.6|6263.6|6271.6|6268.6|6271.7|6268.7|6266.6|6263.6|0
1645619100000|2022-02-23 12:25:00|6272.1|6269.1|6272.4|6269.4|6273.9|6270.9|6271.3|6268.3|0
1645619400000|2022-02-23 12:30:00|6272.2|6269.2|6276.7|6273.7|6276.7|6273.7|6271.8|6268.8|0
1645619700000|2022-02-23 12:35:00|6276.6|6273.6|6278.9|6275.9|6279|6276|6276.5|6273.5|0
1645620000000|2022-02-23 12:40:00|6279.1|6276.1|6279.5|6276.5|6280.3|6277.3|6278.3|6275.3|0
1645620300000|2022-02-23 12:45:00|6279.4|6276.4|6276|6273|6279.7|6276.7|6275.9|6272.9|0
1645620600000|2022-02-23 12:50:00|6276.1|6273.1|6279.4|6276.4|6279.5|6276.5|6275.7|6272.7|0
1645620900000|2022-02-23 12:55:00|6279.5|6276.5|6280.1|6277.1|6280.8|6277.8|6279.3|6276.3|0
1645621200000|2022-02-23 13:00:00|6279.8|6276.8|6279.9|6276.9|6280.3|6277.3|6277.6|6274.6|0
1645621500000|2022-02-23 13:05:00|6280.1|6277.1|6281.4|6278.4|6281.9|6278.9|6278|6275|0
1645621800000|2022-02-23 13:10:00|6281.3|6278.3|6277.4|6274.4|6282.1|6279.1|6277.2|6274.2|0
1645622100000|2022-02-23 13:15:00|6277.3|6274.3|6278.3|6275.3|6278.9|6275.9|6277.3|6274.3|0
1645622400000|2022-02-23 13:20:00|6278.2|6275.2|6273.8|6270.8|6278.7|6275.7|6273.6|6270.6|0
1645622700000|2022-02-23 13:25:00|6274.3|6271.3|6274|6271|6275.2|6272.2|6271.8|6268.8|0
1645623000000|2022-02-23 13:30:00|6274.1|6271.1|6267.8|6264.8|6274.4|6271.4|6267.7|6264.7|0
1645623300000|2022-02-23 13:35:00|6267.7|6264.7|6269|6266|6269.8|6266.8|6266.3|6263.3|0
1645623600000|2022-02-23 13:40:00|6269.1|6266.1|6270.5|6267.5|6271.1|6268.1|6268.1|6265.1|0
1645623900000|2022-02-23 13:45:00|6270.4|6267.4|6273.9|6270.9|6274|6271|6270.4|6267.4|0
1645624200000|2022-02-23 13:50:00|6273.7|6270.7|6275.3|6272.3|6275.5|6272.5|6271.9|6268.9|0
1645624500000|2022-02-23 13:55:00|6275.4|6272.4|6278.6|6275.6|6280.1|6277.1|6275.4|6272.4|0
1645624800000|2022-02-23 14:00:00|6279.2|6276.2|6279.5|6276.5|6279.5|6276.5|6275.5|6272.5|0
1645625100000|2022-02-23 14:05:00|6279.6|6276.6|6283|6280|6283.6|6280.6|6277.1|6274.1|0
1645625400000|2022-02-23 14:10:00|6283.1|6280.1|6279.8|6276.8|6283.3|6280.3|6279.5|6276.5|0
1645625700000|2022-02-23 14:15:00|6279.9|6276.9|6282.6|6279.6|6285.6|6282.6|6279.5|6276.5|0
1645626000000|2022-02-23 14:20:00|6282.5|6279.5|6282.6|6279.6|6282.7|6279.7|6277.1|6274.1|0
1645626300000|2022-02-23 14:25:00|6283|6280|6270.3|6267.3|6284.1|6281.1|6267.8|6264.8|0
1645626600000|2022-02-23 14:30:00|6271.7|6268.7|6293.2|6291.4|6298.2|6296.4|6265.4|6263.6|0
1645626900000|2022-02-23 14:35:00|6289.8|6288|6298.6|6296.8|6306.3|6304.5|6266.7|6264.9|0
1645627200000|2022-02-23 14:40:00|6300.7|6298.9|6256.2|6254.4|6308.1|6306.3|6251.3|6249.5|0
1645627500000|2022-02-23 14:45:00|6256.8|6255|6246|6244.2|6271.6|6269.8|6245.5|6243.7|0
1645627800000|2022-02-23 14:50:00|6246.1|6244.3|6214.6|6212.8|6246.2|6244.4|6214|6212.2|0
1645628100000|2022-02-23 14:55:00|6214.4|6212.6|6207.8|6206|6225.2|6223.4|6207.6|6205.8|0
1645628400000|2022-02-23 15:00:00|6208.9|6207.1|6193.5|6191.7|6208.9|6207.1|6175.9|6174.1|0
1645628700000|2022-02-23 15:05:00|6193.6|6191.8|6177.9|6176.1|6195.3|6193.5|6168|6166.2|0
1645629000000|2022-02-23 15:10:00|6177.3|6175.5|6197.4|6195.6|6200.3|6198.5|6176|6174.2|0
1645629300000|2022-02-23 15:15:00|6197.8|6196|6175.6|6173.8|6197.9|6196.1|6166.3|6164.5|0
1645629600000|2022-02-23 15:20:00|6173.1|6171.3|6166.8|6165|6192.1|6190.3|6162.7|6160.9|0
1645629900000|2022-02-23 15:25:00|6166.6|6164.8|6160.5|6158.7|6168.8|6167|6152|6150.2|0
1645630200000|2022-02-23 15:30:00|6160|6158.2|6166.8|6165|6172.5|6170.7|6152|6150.2|0
1645630500000|2022-02-23 15:35:00|6167.1|6165.3|6171.8|6170|6183.5|6181.7|6166.9|6165.1|0
1645630800000|2022-02-23 15:40:00|6171.3|6169.5|6148.5|6146.7|6172.9|6171.1|6143.8|6142|0
1645631100000|2022-02-23 15:45:00|6146.9|6145.1|6138.6|6136.8|6156.6|6154.8|6138.5|6136.7|0
1645631400000|2022-02-23 15:50:00|6138.7|6136.9|6137.1|6135.3|6149.9|6148.1|6136.8|6135|0
1645631700000|2022-02-23 15:55:00|6138.2|6136.4|6142.3|6140.5|6151.7|6149.9|6128.6|6126.8|0
1645632000000|2022-02-23 16:00:00|6141.6|6139.8|6125.2|6123.4|6145.8|6144|6119.9|6118.1|0
1645632300000|2022-02-23 16:05:00|6125.1|6123.3|6121.4|6119.6|6130|6128.2|6114.9|6113.1|0
1645632600000|2022-02-23 16:10:00|6120.7|6118.9|6125.6|6123.8|6130.6|6128.8|6119.3|6117.5|0
1645632900000|2022-02-23 16:15:00|6124.7|6122.9|6113.1|6111.3|6124.7|6122.9|6104.1|6102.3|0
1645633200000|2022-02-23 16:20:00|6112.3|6110.5|6116.4|6114.6|6120.3|6118.5|6109.8|6108|0
1645633500000|2022-02-23 16:25:00|6115.5|6113.7|6114.3|6112.5|6127.9|6126.1|6113.9|6112.1|0
1645633800000|2022-02-23 16:30:00|6115.2|6113.4|6126.3|6124.5|6138|6136.2|6105.2|6103.4|0
1645634100000|2022-02-23 16:35:00|6126.2|6124.4|6136.2|6134.4|6146.5|6144.7|6120.8|6119|0
1645634400000|2022-02-23 16:40:00|6136.7|6134.9|6126.4|6124.6|6147.8|6146|6124|6122.2|0
1645634700000|2022-02-23 16:45:00|6126.2|6124.4|6133.2|6131.4|6134.9|6133.1|6118|6116.2|0
1645635000000|2022-02-23 16:50:00|6133.1|6131.3|6149.2|6147.4|6152.9|6151.1|6126.9|6125.1|0
1645635300000|2022-02-23 16:55:00|6149.6|6147.8|6147.7|6145.9|6157.9|6156.1|6146|6144.2|0
1645635600000|2022-02-23 17:00:00|6147.6|6145.8|6148.9|6147.1|6151.3|6149.5|6140.3|6138.5|0
1645635900000|2022-02-23 17:05:00|6149|6147.2|6157.9|6156.1|6161.5|6159.7|6142.4|6140.6|0
1645636200000|2022-02-23 17:10:00|6157.8|6156|6153.4|6151.6|6164.9|6163.1|6149.7|6147.9|0
1645636500000|2022-02-23 17:15:00|6154.4|6152.6|6171.9|6170.1|6173|6171.2|6153.9|6152.1|0
1645636800000|2022-02-23 17:20:00|6171.8|6170|6175.8|6174|6180.2|6178.4|6167.7|6165.9|0
1645637100000|2022-02-23 17:25:00|6175.6|6173.8|6174.3|6172.5|6180.8|6179|6169|6167.2|0
1645637400000|2022-02-23 17:30:00|6176.1|6174.3|6154|6152.2|6177.9|6176.1|6153.9|6152.1|0
1645637700000|2022-02-23 17:35:00|6154.1|6152.3|6146.2|6144.4|6156.9|6155.1|6143.2|6141.4|0
1645638000000|2022-02-23 17:40:00|6146.4|6144.6|6153.6|6151.8|6155.7|6153.9|6144.6|6142.8|0
1645638300000|2022-02-23 17:45:00|6153.7|6151.9|6145.2|6143.4|6159.9|6158.1|6144.7|6142.9|0
1645638600000|2022-02-23 17:50:00|6145.9|6144.1|6128.1|6126.3|6147|6145.2|6126.3|6124.5|0
1645638900000|2022-02-23 17:55:00|6128.6|6126.8|6128.2|6126.4|6132.6|6130.8|6121.9|6120.1|0
1645639200000|2022-02-23 18:00:00|6128.3|6126.5|6122.4|6120.6|6128.3|6126.5|6119.8|6118|0
1645639500000|2022-02-23 18:05:00|6122.7|6120.9|6115.1|6113.3|6124.8|6123|6109.5|6107.7|0
1645639800000|2022-02-23 18:10:00|6115|6113.2|6093.3|6091.5|6117.6|6115.8|6092.3|6090.5|0
1645640100000|2022-02-23 18:15:00|6093.5|6091.7|6098.1|6096.3|6101.4|6099.6|6087.8|6086|0
1645640400000|2022-02-23 18:20:00|6097.8|6096|6094.3|6092.5|6103|6101.2|6090.5|6088.7|0
1645640700000|2022-02-23 18:25:00|6094.5|6092.7|6084.7|6082.9|6099.8|6098|6082|6080.2|0
1645641000000|2022-02-23 18:30:00|6084.9|6083.1|6079.8|6078|6090.9|6089.1|6078.8|6077|0
1645641300000|2022-02-23 18:35:00|6080.1|6078.3|6100.4|6098.6|6100.4|6098.6|6078.8|6077|0
1645641600000|2022-02-23 18:40:00|6100.1|6098.3|6098.1|6096.3|6105.7|6103.9|6094|6092.2|0
1645641900000|2022-02-23 18:45:00|6098.2|6096.4|6109|6107.2|6112.3|6110.5|6095.3|6093.5|0
1645642200000|2022-02-23 18:50:00|6108.9|6107.1|6087.6|6085.8|6111|6109.2|6081.6|6079.8|0
1645642500000|2022-02-23 18:55:00|6087.8|6086|6091.9|6090.1|6093.4|6091.6|6083.6|6081.8|0
1645642800000|2022-02-23 19:00:00|6090.4|6088.6|6085|6083.2|6103|6101.2|6079.9|6078.1|0
1645643100000|2022-02-23 19:05:00|6085.6|6083.8|6093.1|6091.3|6099.5|6097.7|6082.2|6080.4|0
1645643400000|2022-02-23 19:10:00|6093|6091.2|6090.4|6088.6|6104.1|6102.3|6087.7|6085.9|0
1645643700000|2022-02-23 19:15:00|6089.8|6088|6091.1|6089.3|6101|6099.2|6082.4|6080.6|0
1645644000000|2022-02-23 19:20:00|6088.7|6086.9|6064.9|6063.1|6092.7|6090.9|6062.5|6060.7|0
1645644300000|2022-02-23 19:25:00|6065.1|6063.3|6062.5|6060.7|6067.3|6065.5|6058.3|6056.5|0
1645644600000|2022-02-23 19:30:00|6062.6|6060.8|6056|6054.2|6067.7|6065.9|6052.9|6051.1|0
1645644900000|2022-02-23 19:35:00|6055.8|6054|6057.7|6055.9|6064.8|6063|6055.8|6054|0
1645645200000|2022-02-23 19:40:00|6057.5|6055.7|6041.4|6039.6|6058.8|6057|6040.1|6038.3|0
1645645500000|2022-02-23 19:45:00|6041.3|6039.5|6051.7|6049.9|6060.8|6059|6040.1|6038.3|0
1645645800000|2022-02-23 19:50:00|6050|6048.2|6048.1|6046.3|6059.3|6057.5|6048.1|6046.3|0
1645646100000|2022-02-23 19:55:00|6048.2|6046.4|6050.4|6048.6|6058.1|6056.3|6043.7|6041.9|0
1645646400000|2022-02-23 20:00:00|6049.5|6047.7|6035.2|6033.4|6055.1|6053.3|6033.2|6031.4|0
1645646700000|2022-02-23 20:05:00|6034.9|6033.1|6027.6|6025.8|6042.5|6040.7|6023.4|6021.6|0
1645647000000|2022-02-23 20:10:00|6027.7|6025.9|6028.7|6026.9|6030|6028.2|6019.3|6017.5|0
1645647300000|2022-02-23 20:15:00|6028.5|6026.7|6025.7|6023.9|6042.9|6041.1|6023.7|6021.9|0
1645647600000|2022-02-23 20:20:00|6026.6|6024.8|6030.2|6028.4|6032.1|6030.3|6021.1|6019.3|0
1645647900000|2022-02-23 20:25:00|6031.6|6029.8|6048.9|6047.1|6051.5|6049.7|6027.8|6026|0
1645648200000|2022-02-23 20:30:00|6046.9|6045.1|6040.4|6038.6|6055.2|6053.4|6035.4|6033.6|0
1645648500000|2022-02-23 20:35:00|6040.5|6038.7|6024.4|6022.6|6047.2|6045.4|6024.4|6022.6|0
1645648800000|2022-02-23 20:40:00|6023.6|6021.8|6019.5|6017.7|6034.1|6032.3|6019.5|6017.7|0
1645649100000|2022-02-23 20:45:00|6019.4|6017.6|6010.9|6009.1|6028.6|6026.8|6009.1|6007.3|0
1645649400000|2022-02-23 20:50:00|6009.1|6007.3|6008.5|6006.7|6021.4|6019.6|6004.3|6002.5|0
1645649700000|2022-02-23 20:55:00|6009.6|6007.8|6006.6|6004.8|6017.5|6015.7|6000.5|5998.7|0
1645650000000|2022-02-23 21:00:00|6007.2|6004.2|6015.5|6012.5|6016.5|6013.5|6007.1|6004.1|0
1645650300000|2022-02-23 21:05:00|6015.7|6012.7|6018.2|6015.2|6020.1|6017.1|6015.7|6012.7|0
1645650600000|2022-02-23 21:10:00|6018.1|6015.1|6015.8|6012.8|6018.1|6015.1|6011.3|6008.3|0
1645650900000|2022-02-23 21:15:00|6015.6|6012.6|6014.3|6011.3|6019.6|6016.6|6014.3|6011.3|0
1645651200000|2022-02-23 21:20:00|6014.2|6011.2|6012.3|6009.3|6015.4|6012.4|6011.4|6008.4|0
1645651500000|2022-02-23 21:25:00|6012.2|6009.2|6010.2|6007.2|6012.4|6009.4|6009.6|6006.6|0
1645651800000|2022-02-23 21:30:00|6010|6007|5999.9|5996.9|6010|6007|5999|5996|0
1645652100000|2022-02-23 21:35:00|6000|5997|6000.7|5997.7|6001.9|5998.9|5995.9|5992.9|0
1645652400000|2022-02-23 21:40:00|6000.6|5997.6|5991.4|5988.4|6001.2|5998.2|5988.9|5985.9|0
1645652700000|2022-02-23 21:45:00|5990.8|5987.8|5993.3|5990.3|5994.5|5991.5|5990.7|5987.7|0
1645653000000|2022-02-23 21:50:00|5993.4|5990.4|5992.2|5989.2|5995.6|5992.6|5991|5988|0
1645653300000|2022-02-23 21:55:00|5992|5989|5990|5987|5994.2|5991.2|5989.5|5986.5|0
1645653600000|2022-02-23 22:00:00|5990.1|5987.1|5991|5988|5991.2|5988.2|5989.7|5986.7|0
1645653900000|2022-02-23 22:05:00|5990.8|5987.8|5994.1|5991.1|5994.1|5991.1|5990|5987|0
1645654200000|2022-02-23 22:10:00|5993.9|5990.9|5991.5|5988.5|5995.7|5992.7|5991.4|5988.4|0
1645654500000|2022-02-23 22:15:00|5991.6|5988.6|5988.4|5985.4|5991.6|5988.6|5986.4|5983.4|0
1645654800000|2022-02-23 22:20:00|5988.3|5985.3|5984.2|5981.2|5989.1|5986.1|5984.1|5981.1|0
1645655100000|2022-02-23 22:25:00|5984.5|5981.5|5982.3|5979.3|5984.8|5981.8|5982.3|5979.3|0
1645655400000|2022-02-23 22:30:00|5982.1|5979.1|5981.6|5978.6|5983.6|5980.6|5980.9|5977.9|0
1645655700000|2022-02-23 22:35:00|5981.8|5978.8|5977.4|5974.4|5982.3|5979.3|5977.3|5974.3|0
1645656000000|2022-02-23 22:40:00|5977.5|5974.5|5979.9|5976.9|5979.9|5976.9|5976.7|5973.7|0
1645656300000|2022-02-23 22:45:00|5980.1|5977.1|5983.6|5980.6|5984.3|5981.3|5978.5|5975.5|0
1645656600000|2022-02-23 22:50:00|5983.7|5980.7|5983|5980|5984|5981|5981.8|5978.8|0
1645656900000|2022-02-23 22:55:00|5983.1|5980.1|5983.9|5980.9|5984.2|5981.2|5983|5980|0
1645657200000|2022-02-23 23:00:00|5983.8|5980.8|5989.6|5986.6|5998.9|5995.9|5983.8|5980.8|0
1645657500000|2022-02-23 23:05:00|5989.4|5986.4|5984.6|5981.6|5990.1|5987.1|5984.4|5981.4|0
1645657800000|2022-02-23 23:10:00|5984.5|5981.5|5986.5|5983.5|5987.5|5984.5|5983.2|5980.2|0
1645658100000|2022-02-23 23:15:00|5986.6|5983.6|5981.1|5978.1|5986.6|5983.6|5980.8|5977.8|0
1645658400000|2022-02-23 23:20:00|5981.2|5978.2|5980.5|5977.5|5981.6|5978.6|5979.4|5976.4|0
1645658700000|2022-02-23 23:25:00|5980.3|5977.3|5983.9|5980.9|5986.6|5983.6|5979.3|5976.3|0
1645659000000|2022-02-23 23:30:00|5983.8|5980.8|5989.6|5986.6|5990.2|5987.2|5983.6|5980.6|0
1645659300000|2022-02-23 23:35:00|5989.3|5986.3|5989.2|5986.2|5990.4|5987.4|5987.1|5984.1|0
1645659600000|2022-02-23 23:40:00|5989.6|5986.6|5996.9|5993.9|5999.9|5996.9|5988.6|5985.6|0
1645659900000|2022-02-23 23:45:00|5997.3|5994.3|5995.4|5992.4|5998.4|5995.4|5994.9|5991.9|0
1645660200000|2022-02-23 23:50:00|5995.2|5992.2|5995.5|5992.5|5996.9|5993.9|5993.6|5990.6|0
1645660500000|2022-02-23 23:55:00|5995.3|5992.3|5992.3|5989.3|5999|5996|5991.9|5988.9|0
1645660800000|2022-02-24 00:00:00|5992.5|5989.5|5990.1|5987.1|5999.8|5996.8|5990.1|5987.1|0
1645661100000|2022-02-24 00:05:00|5990.2|5987.2|5987.6|5984.6|5991.4|5988.4|5987.1|5984.1|0
1645661400000|2022-02-24 00:10:00|5987.5|5984.5|5992.2|5989.2|5996.6|5993.6|5986.8|5983.8|0
1645661700000|2022-02-24 00:15:00|5992.1|5989.1|5985.8|5982.8|5992.1|5989.1|5985.5|5982.5|0
1645662000000|2022-02-24 00:20:00|5985.7|5982.7|5983.9|5980.9|5985.9|5982.9|5981.2|5978.2|0
1645662300000|2022-02-24 00:25:00|5984|5981|5974.3|5971.3|5984.3|5981.3|5974.1|5971.1|0
1645662600000|2022-02-24 00:30:00|5973.9|5970.9|5970.1|5967.1|5974.2|5971.2|5969.8|5966.8|0
1645662900000|2022-02-24 00:35:00|5969.8|5966.8|5967.7|5964.7|5971.7|5968.7|5964.2|5961.2|0
1645663200000|2022-02-24 00:40:00|5967.8|5964.8|5963.8|5960.8|5968.3|5965.3|5963.5|5960.5|0
1645663500000|2022-02-24 00:45:00|5964|5961|5957.4|5954.4|5966.2|5963.2|5955.5|5952.5|0
1645663800000|2022-02-24 00:50:00|5957.5|5954.5|5956.3|5953.3|5959.6|5956.6|5955.5|5952.5|0
1645664100000|2022-02-24 00:55:00|5956.2|5953.2|5951.4|5946.4|5956.9|5953.9|5951.1|5946.2|0
1645664400000|2022-02-24 01:00:00|5952.3|5947.3|5951|5946|5962.5|5957.5|5949|5944|0
1645664700000|2022-02-24 01:05:00|5950.9|5945.9|5958.6|5953.6|5960|5955|5950.5|5945.5|0
1645665000000|2022-02-24 01:10:00|5958.8|5953.8|5959.8|5954.8|5969.2|5964.2|5957.7|5952.7|0
1645665300000|2022-02-24 01:15:00|5960|5955|5947.2|5942.2|5962|5957|5943.1|5938.1|0
1645665600000|2022-02-24 01:20:00|5947|5942|5943.3|5938.3|5949.8|5944.8|5940.4|5935.4|0
1645665900000|2022-02-24 01:25:00|5943|5938|5944.2|5939.2|5948.1|5943.1|5941.9|5936.9|0
1645666200000|2022-02-24 01:30:00|5944.4|5939.4|5956.5|5951.5|5962.8|5957.8|5941.7|5936.7|0
1645666500000|2022-02-24 01:35:00|5956.4|5951.4|5955.8|5950.8|5958.3|5953.3|5950.5|5945.5|0
1645666800000|2022-02-24 01:40:00|5955.4|5950.4|5955.4|5950.4|5964.5|5959.5|5953.2|5948.2|0
1645667100000|2022-02-24 01:45:00|5955.5|5950.5|5962.8|5957.8|5968.3|5963.3|5954.2|5949.2|0
1645667400000|2022-02-24 01:50:00|5962.5|5957.5|5974|5969|5985.7|5980.7|5962.5|5957.5|0
1645667700000|2022-02-24 01:55:00|5973.9|5968.9|5970.5|5965.5|5975.7|5970.7|5963.7|5958.7|0
1645668000000|2022-02-24 02:00:00|5970.1|5965.1|5963.4|5958.4|5976|5971|5963.2|5958.2|0
1645668300000|2022-02-24 02:05:00|5963.3|5958.3|5960.2|5955.2|5966.4|5961.4|5954|5949|0
1645668600000|2022-02-24 02:10:00|5959.9|5954.9|5962.8|5957.8|5968.6|5963.6|5957.8|5952.8|0
1645668900000|2022-02-24 02:15:00|5962.7|5957.7|5966.6|5961.6|5972.8|5967.8|5962.5|5957.5|0
1645669200000|2022-02-24 02:20:00|5967|5962|5961.5|5956.5|5967.1|5962.1|5959.3|5954.3|0
1645669500000|2022-02-24 02:25:00|5961.8|5956.8|5943|5938|5962.9|5957.9|5941.6|5936.6|0
1645669800000|2022-02-24 02:30:00|5943.1|5938.1|5953.9|5948.9|5955.5|5950.5|5940.1|5935.1|0
1645670100000|2022-02-24 02:35:00|5954.2|5949.2|5958.6|5953.6|5960.7|5955.7|5951|5946|0
1645670400000|2022-02-24 02:40:00|5958.7|5953.7|5954.8|5949.8|5959.2|5954.2|5950.8|5945.8|0
1645670700000|2022-02-24 02:45:00|5954.9|5949.9|5950.9|5945.9|5963.9|5958.9|5948|5943|0
1645671000000|2022-02-24 02:50:00|5950.5|5945.5|5938.2|5933.2|5952.2|5947.2|5931.4|5926.4|0
1645671300000|2022-02-24 02:55:00|5938.3|5933.3|5924.3|5919.3|5944.9|5939.9|5920.3|5915.3|0
1645671600000|2022-02-24 03:00:00|5923.9|5918.9|5914.4|5909.4|5928.9|5923.9|5911.6|5906.6|0
1645671900000|2022-02-24 03:05:00|5914.1|5909.1|5871.9|5866.9|5916.1|5911.1|5866.3|5861.3|0
1645672200000|2022-02-24 03:10:00|5871|5866|5883.5|5878.5|5895.3|5890.3|5867.6|5862.6|0
1645672500000|2022-02-24 03:15:00|5883.1|5878.1|5886.7|5881.7|5895.2|5890.2|5877.3|5872.3|0
1645672800000|2022-02-24 03:20:00|5886.8|5881.8|5869|5864|5891.8|5886.8|5868.5|5863.5|0
1645673100000|2022-02-24 03:25:00|5869.5|5864.5|5868|5863|5874.1|5869.1|5860.8|5855.8|0
1645673400000|2022-02-24 03:30:00|5868.1|5863.1|5838|5833|5868.1|5863.1|5833.8|5828.8|0
1645673700000|2022-02-24 03:35:00|5837.9|5832.9|5825.1|5820.1|5843.6|5838.6|5825.1|5820.1|0
1645674000000|2022-02-24 03:40:00|5825.7|5820.7|5842.9|5837.9|5846.7|5841.7|5820.7|5815.7|0
1645674300000|2022-02-24 03:45:00|5843.3|5838.3|5856.3|5851.3|5860.8|5855.8|5840.5|5835.5|0
1645674600000|2022-02-24 03:50:00|5856.6|5851.6|5849.7|5844.7|5861.3|5856.3|5844.7|5839.7|0
1645674900000|2022-02-24 03:55:00|5849.6|5844.6|5829.5|5824.5|5849.9|5844.9|5825.6|5820.6|0
1645675200000|2022-02-24 04:00:00|5829.4|5824.4|5840.3|5835.3|5841.7|5836.7|5824.7|5819.7|0
1645675500000|2022-02-24 04:05:00|5840.6|5835.6|5844.4|5839.4|5847.3|5842.3|5832.1|5827.1|0
1645675800000|2022-02-24 04:10:00|5844.5|5839.5|5831|5826|5844.5|5839.5|5827.1|5822.1|0
1645676100000|2022-02-24 04:15:00|5831.2|5826.2|5828.3|5823.3|5834.7|5829.7|5823.5|5818.5|0
1645676400000|2022-02-24 04:20:00|5828.4|5823.4|5838|5833|5844.1|5839.1|5827|5822|0
1645676700000|2022-02-24 04:25:00|5838.5|5833.5|5832.4|5827.4|5842.6|5837.6|5829.6|5824.6|0
1645677000000|2022-02-24 04:30:00|5832.5|5827.5|5840.8|5835.8|5849.3|5844.3|5829.1|5824.1|0
1645677300000|2022-02-24 04:35:00|5841.3|5836.3|5837.9|5832.9|5845.3|5840.3|5835.1|5830.1|0
1645677600000|2022-02-24 04:40:00|5837.8|5832.8|5843.3|5838.3|5846|5841|5831.6|5826.6|0
1645677900000|2022-02-24 04:45:00|5843.1|5838.1|5855.6|5850.6|5856.6|5851.6|5840.8|5835.8|0
1645678200000|2022-02-24 04:50:00|5855.5|5850.5|5857.5|5852.5|5864.8|5859.8|5852.6|5847.6|0
1645678500000|2022-02-24 04:55:00|5857.6|5852.6|5857.9|5852.9|5864.5|5859.5|5856.9|5851.9|0
1645678800000|2022-02-24 05:00:00|5858|5853|5853.4|5848.4|5860.9|5855.9|5851.7|5846.7|0
1645679100000|2022-02-24 05:05:00|5853.5|5848.5|5841.4|5836.4|5860|5855|5840.5|5835.5|0
1645679400000|2022-02-24 05:10:00|5841.5|5836.5|5855.6|5850.6|5858.6|5853.6|5840.6|5835.6|0
1645679700000|2022-02-24 05:15:00|5855.5|5850.5|5852.1|5847.1|5856.7|5851.7|5845.8|5840.8|0
1645680000000|2022-02-24 05:20:00|5852.2|5847.2|5851|5846|5855.9|5850.9|5848.4|5843.4|0
1645680300000|2022-02-24 05:25:00|5851.2|5846.2|5850.7|5845.7|5860.1|5855.1|5850|5845|0
1645680600000|2022-02-24 05:30:00|5850.6|5845.6|5838.2|5833.2|5852.2|5847.2|5835.9|5830.9|0
1645680900000|2022-02-24 05:35:00|5838.8|5833.8|5827.3|5822.3|5841.5|5836.5|5827.3|5822.3|0
1645681200000|2022-02-24 05:40:00|5827.5|5822.5|5838.8|5833.8|5839.8|5834.8|5827.5|5822.5|0
1645681500000|2022-02-24 05:45:00|5838.5|5833.5|5826.5|5821.5|5841.4|5836.4|5824.5|5819.5|0
1645681800000|2022-02-24 05:50:00|5826.6|5821.6|5839.8|5834.8|5842.7|5837.7|5823.8|5818.8|0
1645682100000|2022-02-24 05:55:00|5840.6|5835.6|5833.8|5828.8|5843.7|5838.7|5832.9|5827.9|0
1645682400000|2022-02-24 06:00:00|5833.9|5828.9|5846.2|5841.2|5848.2|5843.2|5833.9|5828.9|0
1645682700000|2022-02-24 06:05:00|5846.4|5841.4|5852|5847|5853|5848|5841.7|5836.7|0
1645683000000|2022-02-24 06:10:00|5851.7|5846.7|5841.5|5836.5|5852.3|5847.3|5837.7|5832.7|0
1645683300000|2022-02-24 06:15:00|5841.8|5836.8|5845.7|5840.7|5858.7|5853.7|5834.2|5829.2|0
1645683600000|2022-02-24 06:20:00|5845.9|5840.9|5839.7|5834.7|5846.4|5841.4|5835.1|5830.1|0
1645683900000|2022-02-24 06:25:00|5839.4|5834.4|5824.6|5819.6|5843.3|5838.3|5823.5|5818.5|0
1645684200000|2022-02-24 06:30:00|5823.9|5818.9|5826.6|5821.6|5834.9|5829.9|5823.1|5818.1|0
1645684500000|2022-02-24 06:35:00|5826.8|5821.8|5827.7|5822.7|5832.5|5827.5|5824.2|5819.2|0
1645684800000|2022-02-24 06:40:00|5827.8|5822.8|5833|5828|5834.6|5829.6|5824.9|5819.9|0
1645685100000|2022-02-24 06:45:00|5833.1|5828.1|5817.6|5812.6|5833.4|5828.4|5817.4|5812.4|0
1645685400000|2022-02-24 06:50:00|5817|5812|5815.2|5810.2|5818.9|5813.9|5806.9|5801.9|0
1645685700000|2022-02-24 06:55:00|5815.3|5810.3|5817|5812|5825.7|5820.7|5812.9|5807.9|0
1645686000000|2022-02-24 07:00:00|5817.4|5812.4|5811.6|5806.6|5830|5825|5811.1|5806.1|0
1645686300000|2022-02-24 07:05:00|5811|5806|5804.3|5799.3|5812.6|5807.6|5789.1|5784.1|0
1645686600000|2022-02-24 07:10:00|5803.4|5798.4|5793.7|5788.7|5803.4|5798.4|5785.9|5780.9|0
1645686900000|2022-02-24 07:15:00|5793.8|5788.8|5779.3|5774.3|5796.2|5791.2|5775.1|5770.1|0
1645687200000|2022-02-24 07:20:00|5779.5|5774.5|5775.8|5770.8|5783.1|5778.1|5774.4|5769.4|0
1645687500000|2022-02-24 07:25:00|5775.9|5770.9|5767.8|5762.8|5776.6|5771.6|5764.3|5759.3|0
1645687800000|2022-02-24 07:30:00|5767.7|5762.7|5777.6|5772.6|5782.2|5777.2|5765.2|5760.2|0
1645688100000|2022-02-24 07:35:00|5777.7|5772.7|5783.4|5778.4|5787.6|5782.6|5772.2|5767.2|0
1645688400000|2022-02-24 07:40:00|5783.1|5778.1|5796.6|5791.6|5798|5793|5779.2|5774.2|0
1645688700000|2022-02-24 07:45:00|5796|5791|5796.8|5791.8|5808.6|5803.6|5789.9|5784.9|0
1645689000000|2022-02-24 07:50:00|5797.3|5792.3|5789.2|5784.2|5799.3|5794.3|5788.6|5783.6|0
1645689300000|2022-02-24 07:55:00|5789.1|5784.1|5790.2|5785.2|5800.9|5795.9|5787.5|5782.5|0
1645689600000|2022-02-24 08:00:00|5789.5|5784.5|5806.9|5801.9|5811.3|5806.3|5783.4|5778.4|0
1645689900000|2022-02-24 08:05:00|5807.1|5802.1|5822|5817|5823.9|5818.9|5806.3|5801.3|0
1645690200000|2022-02-24 08:10:00|5821.7|5816.7|5809.6|5804.6|5826|5821|5809.1|5804.1|0
1645690500000|2022-02-24 08:15:00|5809.7|5804.7|5822.8|5817.8|5822.8|5817.8|5805.5|5800.5|0
1645690800000|2022-02-24 08:20:00|5823|5818|5828|5823|5836.9|5831.9|5821.5|5816.5|0
1645691100000|2022-02-24 08:25:00|5828.2|5823.2|5822.9|5817.9|5833.3|5828.3|5816.1|5811.1|0
1645691400000|2022-02-24 08:30:00|5823.2|5818.2|5830.1|5825.1|5835|5830|5819.2|5814.2|0
1645691700000|2022-02-24 08:35:00|5830.2|5825.2|5830.5|5825.5|5832.9|5827.9|5819.8|5814.8|0
1645692000000|2022-02-24 08:40:00|5829.7|5824.7|5829.1|5824.1|5832.3|5827.3|5818.9|5813.9|0
1645692300000|2022-02-24 08:45:00|5829.3|5824.3|5829.5|5824.5|5839.1|5834.1|5825.3|5820.3|0
1645692600000|2022-02-24 08:50:00|5829.4|5824.4|5825.8|5820.8|5840.6|5835.6|5823.3|5818.3|0
1645692900000|2022-02-24 08:55:00|5826.2|5821.2|5834.9|5829.9|5843.7|5838.7|5825.2|5820.2|0
1645693200000|2022-02-24 09:00:00|5834.5|5829.5|5827.3|5824.3|5837.3|5832.3|5807.9|5804.9|0
1645693500000|2022-02-24 09:05:00|5829|5826|5841.1|5838.1|5848.1|5845.1|5809.1|5806.1|0
1645693800000|2022-02-24 09:10:00|5842.1|5839.1|5823.6|5820.6|5844.2|5841.2|5820.5|5817.5|0
1645694100000|2022-02-24 09:15:00|5824.5|5821.5|5827.2|5824.2|5831.9|5828.9|5824.1|5821.1|0
1645694400000|2022-02-24 09:20:00|5827.1|5824.1|5831.2|5828.2|5834.2|5831.2|5824.1|5821.1|0
1645694700000|2022-02-24 09:25:00|5831.4|5828.4|5826.5|5823.5|5833.3|5830.3|5826.5|5823.5|0
1645695000000|2022-02-24 09:30:00|5826.8|5823.8|5825|5822|5828.2|5825.2|5823.2|5820.2|0
1645695300000|2022-02-24 09:35:00|5825.1|5822.1|5818.5|5815.5|5825.4|5822.4|5816.9|5813.9|0
1645695600000|2022-02-24 09:40:00|5818.4|5815.4|5801.2|5798.2|5820.7|5817.7|5800.8|5797.8|0
1645695900000|2022-02-24 09:45:00|5801.8|5798.8|5804.9|5801.9|5806.4|5803.4|5800.1|5797.1|0
1645696200000|2022-02-24 09:50:00|5804.8|5801.8|5800|5797|5806.7|5803.7|5798.5|5795.5|0
1645696500000|2022-02-24 09:55:00|5800.1|5797.1|5798.5|5795.5|5803.6|5800.6|5796.1|5793.1|0
1645696800000|2022-02-24 10:00:00|5798.6|5795.6|5794.2|5791.2|5799.2|5796.2|5793.5|5790.5|0
1645697100000|2022-02-24 10:05:00|5794.3|5791.3|5811.9|5808.9|5811.9|5808.9|5794.3|5791.3|0
1645697400000|2022-02-24 10:10:00|5811.4|5808.4|5799.4|5796.4|5812.1|5809.1|5798.2|5795.2|0
1645697700000|2022-02-24 10:15:00|5799.7|5796.7|5786|5783|5801.3|5798.3|5785.9|5782.9|0
1645698000000|2022-02-24 10:20:00|5786.4|5783.4|5771.2|5768.2|5788.7|5785.7|5768.3|5765.3|0
1645698300000|2022-02-24 10:25:00|5770.8|5767.8|5771.5|5768.5|5776.7|5773.7|5769.2|5766.2|0
1645698600000|2022-02-24 10:30:00|5771.6|5768.6|5779|5776|5780.7|5777.7|5768.8|5765.8|0
1645698900000|2022-02-24 10:35:00|5779.2|5776.2|5781.5|5778.5|5781.6|5778.6|5768.9|5765.9|0
1645699200000|2022-02-24 10:40:00|5781.8|5778.8|5784|5781|5789.4|5786.4|5780.5|5777.5|0
1645699500000|2022-02-24 10:45:00|5784.1|5781.1|5787.9|5784.9|5789.9|5786.9|5782|5779|0
1645699800000|2022-02-24 10:50:00|5788.2|5785.2|5777|5774|5788.2|5785.2|5777|5774|0
1645700100000|2022-02-24 10:55:00|5776.6|5773.6|5773.2|5770.2|5776.9|5773.9|5770.8|5767.8|0
1645700400000|2022-02-24 11:00:00|5773.3|5770.3|5765.6|5762.6|5779.7|5776.7|5765.6|5762.6|0
1645700700000|2022-02-24 11:05:00|5765.7|5762.7|5758.5|5755.5|5766.8|5763.8|5758|5755|0
1645701000000|2022-02-24 11:10:00|5758.4|5755.4|5766|5763|5766|5763|5753.7|5750.7|0
1645701300000|2022-02-24 11:15:00|5766.2|5763.2|5752.2|5749.2|5766.2|5763.2|5750.3|5747.3|0
1645701600000|2022-02-24 11:20:00|5752.3|5749.3|5761.5|5758.5|5762|5759|5750.6|5747.6|0
1645701900000|2022-02-24 11:25:00|5761.6|5758.6|5758.3|5755.3|5763.8|5760.8|5754.6|5751.6|0
1645702200000|2022-02-24 11:30:00|5758.5|5755.5|5756.1|5753.1|5762|5759|5755.9|5752.9|0
1645702500000|2022-02-24 11:35:00|5756.4|5753.4|5750.7|5747.7|5756.4|5753.4|5746.9|5743.9|0
1645702800000|2022-02-24 11:40:00|5750.8|5747.8|5767.8|5764.8|5767.9|5764.9|5749.8|5746.8|0
1645703100000|2022-02-24 11:45:00|5767.7|5764.7|5775.7|5772.7|5780.7|5777.7|5767.6|5764.6|0
1645703400000|2022-02-24 11:50:00|5775.9|5772.9|5776.5|5773.5|5781.8|5778.8|5774.3|5771.3|0
1645703700000|2022-02-24 11:55:00|5776.4|5773.4|5775.6|5772.6|5777.2|5774.2|5770.1|5767.1|0
1645704000000|2022-02-24 12:00:00|5777.5|5774.5|5755.6|5752.6|5777.5|5774.5|5753|5750|0
1645704300000|2022-02-24 12:05:00|5755.3|5752.3|5744.3|5741.3|5760.8|5757.8|5743.3|5740.3|0
1645704600000|2022-02-24 12:10:00|5744.9|5741.9|5767|5764|5768.4|5765.4|5742.4|5739.4|0
1645704900000|2022-02-24 12:15:00|5767.1|5764.1|5787|5784|5795.8|5792.8|5763.7|5760.7|0
1645705200000|2022-02-24 12:20:00|5789.1|5786.1|5769.3|5766.3|5791.9|5788.9|5768.7|5765.7|0
1645705500000|2022-02-24 12:25:00|5769.1|5766.1|5750.5|5747.5|5769.1|5766.1|5748.4|5745.4|0
1645705800000|2022-02-24 12:30:00|5749.9|5746.9|5738.8|5735.8|5750.9|5747.9|5736.4|5733.4|0
1645706100000|2022-02-24 12:35:00|5738.5|5735.5|5733.1|5730.1|5738.5|5735.5|5726.9|5723.9|0
1645706400000|2022-02-24 12:40:00|5733.2|5730.2|5730.5|5727.5|5735.1|5732.1|5720.6|5717.6|0
1645706700000|2022-02-24 12:45:00|5730.6|5727.6|5741.4|5738.4|5742.2|5739.2|5727.6|5724.6|0
1645707000000|2022-02-24 12:50:00|5741.1|5738.1|5729.3|5726.3|5744.8|5741.8|5729.3|5726.3|0
1645707300000|2022-02-24 12:55:00|5729.6|5726.6|5731.9|5728.9|5733.5|5730.5|5724|5721|0
1645707600000|2022-02-24 13:00:00|5731.8|5728.8|5733|5730|5734.8|5731.8|5722.2|5719.2|0
1645707900000|2022-02-24 13:05:00|5733.1|5730.1|5714.7|5711.7|5734.2|5731.2|5714.2|5711.2|0
1645708200000|2022-02-24 13:10:00|5714.6|5711.6|5693.5|5690.5|5715.2|5712.2|5693.5|5690.5|0
1645708500000|2022-02-24 13:15:00|5693.6|5690.6|5690.8|5687.8|5695.1|5692.1|5679.9|5676.9|0
1645708800000|2022-02-24 13:20:00|5690.6|5687.6|5686.3|5683.3|5694.8|5691.8|5683.3|5680.3|0
1645709100000|2022-02-24 13:25:00|5685.9|5682.9|5681.6|5678.6|5687|5684|5677.1|5674.1|0
1645709400000|2022-02-24 13:30:00|5681.4|5678.4|5698.4|5695.4|5699.1|5696.1|5680.7|5677.7|0
1645709700000|2022-02-24 13:35:00|5698|5695|5705.3|5702.3|5715.8|5712.8|5697.3|5694.3|0
1645710000000|2022-02-24 13:40:00|5705.5|5702.5|5724.6|5721.6|5724.9|5721.9|5703.3|5700.3|0
1645710300000|2022-02-24 13:45:00|5724.8|5721.8|5736.7|5733.7|5736.7|5733.7|5720.1|5717.1|0
1645710600000|2022-02-24 13:50:00|5736.6|5733.6|5737|5734|5751|5748|5734.7|5731.7|0
1645710900000|2022-02-24 13:55:00|5736.6|5733.6|5728.6|5725.6|5737.4|5734.4|5728.6|5725.6|0
1645711200000|2022-02-24 14:00:00|5729.7|5726.7|5729.6|5726.6|5729.7|5726.7|5719.8|5716.8|0
1645711500000|2022-02-24 14:05:00|5729.4|5726.4|5742.4|5739.4|5747.2|5744.2|5729.4|5726.4|0
1645711800000|2022-02-24 14:10:00|5742.8|5739.8|5735.1|5732.1|5742.8|5739.8|5734.5|5731.5|0
1645712100000|2022-02-24 14:15:00|5734.4|5731.4|5736.9|5733.9|5737.1|5734.1|5730.8|5727.8|0
1645712400000|2022-02-24 14:20:00|5736.7|5733.7|5730.1|5727.1|5740.1|5737.1|5729.5|5726.5|0
1645712700000|2022-02-24 14:25:00|5710.8|5707.8|5702.1|5699.1|5710.8|5707.8|5690.6|5687.6|0
1645713000000|2022-02-24 14:30:00|5703.3|5700.3|5803.1|5801.3|5803.8|5802|5685.8|5684|0
1645713300000|2022-02-24 14:35:00|5803.3|5801.5|5877.9|5876.1|5880.3|5878.5|5787.2|5785.4|0
1645713600000|2022-02-24 14:40:00|5879.2|5877.4|5845.3|5843.5|5879.2|5877.4|5814.8|5813|0
1645713900000|2022-02-24 14:45:00|5845.2|5843.4|5900.1|5898.3|5900.1|5898.3|5826.9|5825.1|0
1645714200000|2022-02-24 14:50:00|5900.3|5898.5|5894.3|5892.5|5919.4|5917.6|5882.4|5880.6|0
1645714500000|2022-02-24 14:55:00|5897.2|5895.4|5899.7|5897.9|5906.7|5904.9|5875.6|5873.8|0
1645714800000|2022-02-24 15:00:00|5900.1|5898.3|5866|5864.2|5900.7|5898.9|5861.9|5860.1|0
1645715100000|2022-02-24 15:05:00|5866.2|5864.4|5902|5900.2|5903|5901.2|5846.8|5845|0
1645715400000|2022-02-24 15:10:00|5900|5898.2|5917|5915.2|5922.7|5920.9|5889.3|5887.5|0
1645715700000|2022-02-24 15:15:00|5916.9|5915.1|5953.7|5951.9|5956.3|5954.5|5914.1|5912.3|0
1645716000000|2022-02-24 15:20:00|5953.8|5952|5938|5936.2|5974.4|5972.6|5928.1|5926.3|0
1645716300000|2022-02-24 15:25:00|5937.5|5935.7|5904|5902.2|5945.9|5944.1|5896.6|5894.8|0
1645716600000|2022-02-24 15:30:00|5904.1|5902.3|5918.7|5916.9|5931.9|5930.1|5889.4|5887.6|0
1645716900000|2022-02-24 15:35:00|5917.5|5915.7|5892.4|5890.6|5924.9|5923.1|5884.9|5883.1|0
1645717200000|2022-02-24 15:40:00|5892.2|5890.4|5890.6|5888.8|5900.9|5899.1|5866.6|5864.8|0
1645717500000|2022-02-24 15:45:00|5889.7|5887.9|5939.5|5937.7|5948.8|5947|5889.7|5887.9|0
1645717800000|2022-02-24 15:50:00|5938.7|5936.9|5947.6|5945.8|5954.6|5952.8|5917.8|5916|0
1645718100000|2022-02-24 15:55:00|5946.3|5944.5|5946.9|5945.1|5972.2|5970.4|5945.8|5944|0
1645718400000|2022-02-24 16:00:00|5947.6|5945.8|5928.2|5926.4|5969.9|5968.1|5923|5921.2|0
1645718700000|2022-02-24 16:05:00|5926.3|5924.5|5958.6|5956.8|5966.1|5964.3|5923.5|5921.7|0
1645719000000|2022-02-24 16:10:00|5960.4|5958.6|5969.3|5967.5|5977.1|5975.3|5941.7|5939.9|0
1645719300000|2022-02-24 16:15:00|5968.9|5967.1|5992.3|5990.5|5992.3|5990.5|5956.7|5954.9|0
1645719600000|2022-02-24 16:20:00|5991.9|5990.1|5965.3|5963.5|5995|5993.2|5963.1|5961.3|0
1645719900000|2022-02-24 16:25:00|5964.7|5962.9|5961.2|5959.4|5978.5|5976.7|5955.3|5953.5|0
1645720200000|2022-02-24 16:30:00|5960.9|5959.1|5961.1|5959.3|5979.3|5977.5|5950.1|5948.3|0
1645720500000|2022-02-24 16:35:00|5964.2|5962.4|5975.8|5974|5977.9|5976.1|5952.5|5950.7|0
1645720800000|2022-02-24 16:40:00|5975.9|5974.1|5941|5939.2|5976|5974.2|5936|5934.2|0
1645721100000|2022-02-24 16:45:00|5942.1|5940.3|5948.6|5946.8|5948.6|5946.8|5927.6|5925.8|0
1645721400000|2022-02-24 16:50:00|5948.8|5947|5971.6|5969.8|5974|5972.2|5946.8|5945|0
1645721700000|2022-02-24 16:55:00|5971.4|5969.6|5976.4|5974.6|5978.5|5976.7|5961.9|5960.1|0
1645722000000|2022-02-24 17:00:00|5977.1|5975.3|5976.7|5974.9|5982.6|5980.8|5969.7|5967.9|0
1645722300000|2022-02-24 17:05:00|5975.6|5973.8|5964.7|5962.9|5982.7|5980.9|5963.5|5961.7|0
1645722600000|2022-02-24 17:10:00|5966.5|5964.7|5935.7|5933.9|5970.7|5968.9|5935.1|5933.3|0
1645722900000|2022-02-24 17:15:00|5935.6|5933.8|5937.9|5936.1|5944.9|5943.1|5928.9|5927.1|0
1645723200000|2022-02-24 17:20:00|5938.5|5936.7|5914.3|5912.5|5941.6|5939.8|5911.3|5909.5|0
1645723500000|2022-02-24 17:25:00|5914.1|5912.3|5930.4|5928.6|5931.7|5929.9|5912.2|5910.4|0
1645723800000|2022-02-24 17:30:00|5929.3|5927.5|5933|5931.2|5944.1|5942.3|5915.6|5913.8|0
1645724100000|2022-02-24 17:35:00|5933.5|5931.7|5956.7|5954.9|5960.5|5958.7|5932.9|5931.1|0
1645724400000|2022-02-24 17:40:00|5957.7|5955.9|5953.4|5951.6|5968.6|5966.8|5951.5|5949.7|0
1645724700000|2022-02-24 17:45:00|5953.7|5951.9|5937.5|5935.7|5958|5956.2|5936.3|5934.5|0
1645725000000|2022-02-24 17:50:00|5937.6|5935.8|5946.5|5944.7|5950|5948.2|5935|5933.2|0
1645725300000|2022-02-24 17:55:00|5947.2|5945.4|5939.4|5937.6|5960.5|5958.7|5936.3|5934.5|0
1645725600000|2022-02-24 18:00:00|5938.1|5936.3|5944.1|5942.3|5946.3|5944.5|5931.4|5929.6|0
1645725900000|2022-02-24 18:05:00|5944|5942.2|5959.4|5957.6|5963|5961.2|5943.7|5941.9|0
1645726200000|2022-02-24 18:10:00|5958.9|5957.1|5973|5971.2|5974.9|5973.1|5951|5949.2|0
1645726500000|2022-02-24 18:15:00|5972.7|5970.9|5973.6|5971.8|5979.3|5977.5|5957.8|5956|0
1645726800000|2022-02-24 18:20:00|5972.6|5970.8|5962.7|5960.9|5977.9|5976.1|5959.8|5958|0
1645727100000|2022-02-24 18:25:00|5962.9|5961.1|5951.6|5949.8|5968.2|5966.4|5950|5948.2|0
1645727400000|2022-02-24 18:30:00|5951.4|5949.6|5975.1|5973.3|5975.8|5974|5951.4|5949.6|0
1645727700000|2022-02-24 18:35:00|5974.5|5972.7|6018.4|6016.6|6019.8|6018|5970.2|5968.4|0
1645728000000|2022-02-24 18:40:00|6018.7|6016.9|6006.8|6005|6026.1|6024.3|6006.5|6004.7|0
1645728300000|2022-02-24 18:45:00|6006.5|6004.7|6061.9|6060.1|6062.8|6061|5996.6|5994.8|0
1645728600000|2022-02-24 18:50:00|6062.9|6061.1|6043.1|6041.3|6068.5|6066.7|6041.3|6039.5|0
1645728900000|2022-02-24 18:55:00|6043|6041.2|6020.1|6018.3|6043.9|6042.1|6014.8|6013|0
1645729200000|2022-02-24 19:00:00|6019.1|6017.3|6017.9|6016.1|6026.8|6025|6003.1|6001.3|0
1645729500000|2022-02-24 19:05:00|6018.2|6016.4|6005|6003.2|6028.7|6026.9|6000.3|5998.5|0
1645729800000|2022-02-24 19:10:00|6006|6004.2|6038.9|6037.1|6041|6039.2|6006|6004.2|0
1645730100000|2022-02-24 19:15:00|6038.7|6036.9|6049.5|6047.7|6050.6|6048.8|6029.6|6027.8|0
1645730400000|2022-02-24 19:20:00|6050|6048.2|6032.9|6031.1|6053.9|6052.1|6023.4|6021.6|0
1645730700000|2022-02-24 19:25:00|6033.2|6031.4|6046.2|6044.4|6047.5|6045.7|6025.6|6023.8|0
1645731000000|2022-02-24 19:30:00|6046.7|6044.9|6085|6083.2|6085.9|6084.1|6046.2|6044.4|0
1645731300000|2022-02-24 19:35:00|6084.6|6082.8|6111.1|6109.3|6111.9|6110.1|6083.2|6081.4|0
1645731600000|2022-02-24 19:40:00|6111.8|6110|6090.5|6088.7|6114.6|6112.8|6087.8|6086|0
1645731900000|2022-02-24 19:45:00|6092|6090.2|6109.2|6107.4|6109.2|6107.4|6085.9|6084.1|0
1645732200000|2022-02-24 19:50:00|6108.3|6106.5|6115.1|6113.3|6116.8|6115|6093.8|6092|0
1645732500000|2022-02-24 19:55:00|6115.4|6113.6|6104.5|6102.7|6115.4|6113.6|6094.1|6092.3|0
1645732800000|2022-02-24 20:00:00|6106.9|6105.1|6133.6|6131.8|6134.9|6133.1|6097|6095.2|0
1645733100000|2022-02-24 20:05:00|6133.3|6131.5|6124.7|6122.9|6138.1|6136.3|6124.6|6122.8|0
1645733400000|2022-02-24 20:10:00|6122.7|6120.9|6136.1|6134.3|6138.6|6136.8|6119.7|6117.9|0
1645733700000|2022-02-24 20:15:00|6136.2|6134.4|6144.7|6142.9|6146.1|6144.3|6128.6|6126.8|0
1645734000000|2022-02-24 20:20:00|6145.7|6143.9|6144.6|6142.8|6151.4|6149.6|6133.7|6131.9|0
1645734300000|2022-02-24 20:25:00|6144.5|6142.7|6138.6|6136.8|6158.7|6156.9|6136.1|6134.3|0
1645734600000|2022-02-24 20:30:00|6138.4|6136.6|6186.5|6184.7|6186.5|6184.7|6138.4|6136.6|0
1645734900000|2022-02-24 20:35:00|6186.2|6184.4|6195.6|6193.8|6198.4|6196.6|6180.7|6178.9|0
1645735200000|2022-02-24 20:40:00|6196.2|6194.4|6177.2|6175.4|6197.8|6196|6176.1|6174.3|0
1645735500000|2022-02-24 20:45:00|6177.1|6175.3|6174.2|6172.4|6187.5|6185.7|6169.9|6168.1|0
1645735800000|2022-02-24 20:50:00|6174.7|6172.9|6214.3|6212.5|6217.4|6215.6|6174.7|6172.9|0
1645736100000|2022-02-24 20:55:00|6214.4|6212.6|6211.2|6209.4|6219.1|6217.3|6203.6|6201.8|0
1645736400000|2022-02-24 21:00:00|6211.8|6208.8|6206.1|6203.1|6214|6211|6202.4|6199.4|0
1645736700000|2022-02-24 21:05:00|6206.2|6203.2|6192.4|6189.4|6206.2|6203.2|6191.8|6188.8|0
1645737000000|2022-02-24 21:10:00|6192.7|6189.7|6182.3|6179.3|6192.7|6189.7|6179.9|6176.9|0
1645737300000|2022-02-24 21:15:00|6182.2|6179.2|6182.4|6179.4|6183.2|6180.2|6180.5|6177.5|0
1645737600000|2022-02-24 21:20:00|6182.3|6179.3|6181.9|6178.9|6183|6180|6180.3|6177.3|0
1645737900000|2022-02-24 21:25:00|6181.8|6178.8|6181.9|6178.9|6182.1|6179.1|6179.5|6176.5|0
1645738200000|2022-02-24 21:30:00|6182.1|6179.1|6178.6|6175.6|6182.1|6179.1|6175.1|6172.1|0
1645738500000|2022-02-24 21:35:00|6178.7|6175.7|6178.9|6175.9|6179.7|6176.7|6178|6175|0
1645738800000|2022-02-24 21:40:00|6178.8|6175.8|6177.9|6174.9|6178.8|6175.8|6169.2|6166.2|0
1645739100000|2022-02-24 21:45:00|6177.7|6174.7|6185.3|6182.3|6185.3|6182.3|6177.1|6174.1|0
1645739400000|2022-02-24 21:50:00|6185.5|6182.5|6191.4|6188.4|6192|6189|6183.2|6180.2|0
1645739700000|2022-02-24 21:55:00|6191|6188|6187|6184|6195.1|6192.1|6186.1|6183.1|0
1645740000000|2022-02-24 22:00:00|6187.3|6184.3|6186.6|6183.6|6187.4|6184.4|6185|6182|0
1645740300000|2022-02-24 22:05:00|6186.4|6183.4|6182.7|6179.7|6187.4|6184.4|6182.4|6179.4|0
1645740600000|2022-02-24 22:10:00|6183.9|6180.9|6185|6182|6185.3|6182.3|6182.8|6179.8|0
1645740900000|2022-02-24 22:15:00|6185.7|6182.7|6188.4|6185.4|6188.8|6185.8|6185.7|6182.7|0
1645741200000|2022-02-24 22:20:00|6188.5|6185.5|6189|6186|6190.2|6187.2|6188.1|6185.1|0
1645741500000|2022-02-24 22:25:00|6189.1|6186.1|6190.3|6187.3|6191.5|6188.5|6187.9|6184.9|0
1645741800000|2022-02-24 22:30:00|6190.4|6187.4|6188.2|6185.2|6190.7|6187.7|6188|6185|0
1645742100000|2022-02-24 22:35:00|6188.3|6185.3|6187.3|6184.3|6189.3|6186.3|6186.9|6183.9|0
1645742400000|2022-02-24 22:40:00|6187.9|6184.9|6186.8|6183.8|6188|6185|6185.7|6182.7|0
1645742700000|2022-02-24 22:45:00|6187|6184|6186.5|6183.5|6187.7|6184.7|6185.7|6182.7|0
1645743000000|2022-02-24 22:50:00|6186.2|6183.2|6186.5|6183.5|6187|6184|6185.4|6182.4|0
1645743300000|2022-02-24 22:55:00|6186.4|6183.4|6186.9|6183.9|6194|6191|6186.3|6183.3|0
1645743600000|2022-02-24 23:00:00|6187|6184|6179.9|6176.9|6187.1|6184.1|6177.8|6174.8|0
1645743900000|2022-02-24 23:05:00|6180.1|6177.1|6176.9|6173.9|6180.3|6177.3|6176.9|6173.9|0
1645744200000|2022-02-24 23:10:00|6176.6|6173.6|6172.4|6169.4|6177.1|6174.1|6171.9|6168.9|0
1645744500000|2022-02-24 23:15:00|6172.3|6169.3|6166.6|6163.6|6172.9|6169.9|6166.4|6163.4|0
1645744800000|2022-02-24 23:20:00|6166.5|6163.5|6164.1|6161.1|6167.3|6164.3|6162.9|6159.9|0
1645745100000|2022-02-24 23:25:00|6163.8|6160.8|6160|6157|6165.5|6162.5|6160|6157|0
1645745400000|2022-02-24 23:30:00|6159.9|6156.9|6150.3|6147.3|6160.3|6157.3|6150.2|6147.2|0
1645745700000|2022-02-24 23:35:00|6150.4|6147.4|6153.2|6150.2|6153.2|6150.2|6147.8|6144.8|0
1645746000000|2022-02-24 23:40:00|6153.5|6150.5|6151.8|6148.8|6154.3|6151.3|6151.4|6148.4|0
1645746300000|2022-02-24 23:45:00|6151.9|6148.9|6151.9|6148.9|6152.6|6149.6|6150.6|6147.6|0
1645746600000|2022-02-24 23:50:00|6152|6149|6158|6155|6158|6155|6151.5|6148.5|0
1645746900000|2022-02-24 23:55:00|6158.1|6155.1|6157.1|6154.1|6159.1|6156.1|6156.6|6153.6|0
1645747200000|2022-02-25 00:00:00|6157.2|6154.2|6166|6163|6166.5|6163.5|6155.9|6152.9|0
1645747500000|2022-02-25 00:05:00|6166.4|6163.4|6165.4|6162.4|6170.2|6167.2|6165.4|6162.4|0
1645747800000|2022-02-25 00:10:00|6165.5|6162.5|6164|6161|6166.3|6163.3|6162.8|6159.8|0
1645748100000|2022-02-25 00:15:00|6164.1|6161.1|6165.1|6162.1|6165.4|6162.4|6162|6159|0
1645748400000|2022-02-25 00:20:00|6165.2|6162.2|6176.9|6173.9|6177.1|6174.1|6163.7|6160.7|0
1645748700000|2022-02-25 00:25:00|6177.1|6174.1|6180.5|6177.5|6183.1|6180.1|6176.3|6173.3|0
1645749000000|2022-02-25 00:30:00|6180.4|6177.4|6180.9|6177.9|6182.2|6179.2|6178.3|6175.3|0
1645749300000|2022-02-25 00:35:00|6181.3|6178.3|6182.3|6179.3|6182.4|6179.4|6178.6|6175.6|0
1645749600000|2022-02-25 00:40:00|6182.1|6179.1|6181.1|6178.1|6184.2|6181.2|6181.1|6178.1|0
1645749900000|2022-02-25 00:45:00|6180.8|6177.8|6181.4|6178.4|6183.3|6180.3|6180.8|6177.8|0
1645750200000|2022-02-25 00:50:00|6181.6|6178.6|6166.4|6163.4|6181.6|6178.6|6166.3|6163.3|0
1645750500000|2022-02-25 00:55:00|6166.3|6163.3|6166.6|6161.6|6169.1|6166.1|6164.7|6161.3|0
1645750800000|2022-02-25 01:00:00|6166.5|6161.5|6163.3|6158.3|6169.2|6164.2|6160.4|6155.4|0
1645751100000|2022-02-25 01:05:00|6163.1|6158.1|6177.5|6172.5|6177.6|6172.6|6162.6|6157.6|0
1645751400000|2022-02-25 01:10:00|6177.7|6172.7|6173.9|6168.9|6179.3|6174.3|6170.6|6165.6|0
1645751700000|2022-02-25 01:15:00|6173.8|6168.8|6176.4|6171.4|6177.6|6172.6|6171.1|6166.1|0
1645752000000|2022-02-25 01:20:00|6176.7|6171.7|6171.3|6166.3|6182.5|6177.5|6171.1|6166.1|0
1645752300000|2022-02-25 01:25:00|6171.2|6166.2|6166.8|6161.8|6172.9|6167.9|6164.1|6159.1|0
1645752600000|2022-02-25 01:30:00|6167.5|6162.5|6169.8|6164.8|6174.1|6169.1|6164.9|6159.9|0
1645752900000|2022-02-25 01:35:00|6169.7|6164.7|6160.6|6155.6|6171.9|6166.9|6160|6155|0
1645753200000|2022-02-25 01:40:00|6160.5|6155.5|6150.2|6145.2|6162.4|6157.4|6150.1|6145.1|0
1645753500000|2022-02-25 01:45:00|6150.3|6145.3|6144.9|6139.9|6152.2|6147.2|6141.9|6136.9|0
1645753800000|2022-02-25 01:50:00|6144.8|6139.8|6150.5|6145.5|6152.7|6147.7|6143.9|6138.9|0
1645754100000|2022-02-25 01:55:00|6150.7|6145.7|6158.2|6153.2|6159.2|6154.2|6147.2|6142.2|0
1645754400000|2022-02-25 02:00:00|6158.1|6153.1|6156.4|6151.4|6160.6|6155.6|6154.2|6149.2|0
1645754700000|2022-02-25 02:05:00|6156.3|6151.3|6152.8|6147.8|6161.3|6156.3|6152.6|6147.6|0
1645755000000|2022-02-25 02:10:00|6152.6|6147.6|6154.3|6149.3|6156.3|6151.3|6147.5|6142.5|0
1645755300000|2022-02-25 02:15:00|6154.2|6149.2|6157.7|6152.7|6159|6154|6150.2|6145.2|0
1645755600000|2022-02-25 02:20:00|6157.5|6152.5|6147.9|6142.9|6158.4|6153.4|6145.4|6140.4|0
1645755900000|2022-02-25 02:25:00|6147.7|6142.7|6148.7|6143.7|6149.1|6144.1|6137.3|6132.3|0
1645756200000|2022-02-25 02:30:00|6148.3|6143.3|6149|6144|6149.2|6144.2|6144.8|6139.8|0
1645756500000|2022-02-25 02:35:00|6148.9|6143.9|6142.1|6137.1|6151.1|6146.1|6140.1|6135.1|0
1645756800000|2022-02-25 02:40:00|6142.2|6137.2|6141.3|6136.3|6144.6|6139.6|6139|6134|0
1645757100000|2022-02-25 02:45:00|6141.5|6136.5|6148|6143|6149.1|6144.1|6140.7|6135.7|0
1645757400000|2022-02-25 02:50:00|6148.9|6143.9|6146.8|6141.8|6149.6|6144.6|6146|6141|0
1645757700000|2022-02-25 02:55:00|6146.9|6141.9|6148.3|6143.3|6149.2|6144.2|6145.1|6140.1|0
1645758000000|2022-02-25 03:00:00|6148|6143|6152.6|6147.6|6157.4|6152.4|6147|6142|0
1645758300000|2022-02-25 03:05:00|6152.5|6147.5|6148.4|6143.4|6154.8|6149.8|6147.7|6142.7|0
1645758600000|2022-02-25 03:10:00|6148.3|6143.3|6147.6|6142.6|6149.3|6144.3|6146.1|6141.1|0
1645758900000|2022-02-25 03:15:00|6147.7|6142.7|6148.8|6143.8|6151.7|6146.7|6147.5|6142.5|0
1645759200000|2022-02-25 03:20:00|6148.7|6143.7|6151.1|6146.1|6151.3|6146.3|6141|6136|0
1645759500000|2022-02-25 03:25:00|6150.8|6145.8|6150.4|6145.4|6156.1|6151.1|6148|6143|0
1645759800000|2022-02-25 03:30:00|6150.3|6145.3|6145.3|6140.3|6150.8|6145.8|6142.5|6137.5|0
1645760100000|2022-02-25 03:35:00|6145.7|6140.7|6146.5|6141.5|6150|6145|6142.2|6137.2|0
1645760400000|2022-02-25 03:40:00|6146.6|6141.6|6144.4|6139.4|6149.4|6144.4|6141.3|6136.3|0
1645760700000|2022-02-25 03:45:00|6144.8|6139.8|6149.7|6144.7|6150.8|6145.8|6142.9|6137.9|0
1645761000000|2022-02-25 03:50:00|6149.5|6144.5|6161.8|6156.8|6163.5|6158.5|6148.4|6143.4|0
1645761300000|2022-02-25 03:55:00|6161.6|6156.6|6172.9|6167.9|6177.4|6172.4|6160.2|6155.2|0
1645761600000|2022-02-25 04:00:00|6172.8|6167.8|6175.3|6170.3|6176|6171|6169.2|6164.2|0
1645761900000|2022-02-25 04:05:00|6175.4|6170.4|6183.3|6178.3|6186.9|6181.9|6172.6|6167.6|0
1645762200000|2022-02-25 04:10:00|6183.4|6178.4|6187.2|6182.2|6188.5|6183.5|6181.4|6176.4|0
1645762500000|2022-02-25 04:15:00|6187.4|6182.4|6173.5|6168.5|6187.7|6182.7|6173.2|6168.2|0
1645762800000|2022-02-25 04:20:00|6173.4|6168.4|6171.7|6166.7|6176.5|6171.5|6170.8|6165.8|0
1645763100000|2022-02-25 04:25:00|6171.6|6166.6|6177.9|6172.9|6181|6176|6170.5|6165.5|0
1645763400000|2022-02-25 04:30:00|6178.1|6173.1|6171.4|6166.4|6179.3|6174.3|6170.4|6165.4|0
1645763700000|2022-02-25 04:35:00|6171.3|6166.3|6167.7|6162.7|6172.1|6167.1|6166.4|6161.4|0
1645764000000|2022-02-25 04:40:00|6167.8|6162.8|6163.5|6158.5|6168|6163|6160.8|6155.8|0
1645764300000|2022-02-25 04:45:00|6163.9|6158.9|6165.8|6160.8|6167|6162|6161.7|6156.7|0
1645764600000|2022-02-25 04:50:00|6165.7|6160.7|6165|6160|6166|6161|6161.7|6156.7|0
1645764900000|2022-02-25 04:55:00|6164.2|6159.2|6167.9|6162.9|6169.1|6164.1|6164.2|6159.2|0
1645765200000|2022-02-25 05:00:00|6167.4|6162.4|6165.7|6160.7|6169|6164|6164.1|6159.1|0
1645765500000|2022-02-25 05:05:00|6165.9|6160.9|6161.8|6156.8|6166.8|6161.8|6158.5|6153.5|0
1645765800000|2022-02-25 05:10:00|6161.7|6156.7|6160.3|6155.3|6163.7|6158.7|6160.3|6155.3|0
1645766100000|2022-02-25 05:15:00|6160.4|6155.4|6161|6156|6163.5|6158.5|6159.4|6154.4|0
1645766400000|2022-02-25 05:20:00|6160.9|6155.9|6157.9|6152.9|6160.9|6155.9|6152.7|6147.7|0
1645766700000|2022-02-25 05:25:00|6157.8|6152.8|6153.7|6148.7|6161.3|6156.3|6150.9|6145.9|0
1645767000000|2022-02-25 05:30:00|6153.6|6148.6|6158.3|6153.3|6159.3|6154.3|6151.3|6146.3|0
1645767300000|2022-02-25 05:35:00|6158.5|6153.5|6166.5|6161.5|6170.8|6165.8|6157.3|6152.3|0
1645767600000|2022-02-25 05:40:00|6166.4|6161.4|6164.3|6159.3|6169.1|6164.1|6161.1|6156.1|0
1645767900000|2022-02-25 05:45:00|6163.9|6158.9|6169.1|6164.1|6170|6165|6163.9|6158.9|0
1645768200000|2022-02-25 05:50:00|6169.2|6164.2|6164.3|6159.3|6170|6165|6163.8|6158.8|0
1645768500000|2022-02-25 05:55:00|6164.2|6159.2|6160.7|6155.7|6165.9|6160.9|6158.9|6153.9|0
1645768800000|2022-02-25 06:00:00|6162|6157|6164.4|6159.4|6166.1|6161.1|6155.2|6150.2|0
1645769100000|2022-02-25 06:05:00|6164.2|6159.2|6160.9|6155.9|6164.2|6159.2|6157.1|6152.1|0
1645769400000|2022-02-25 06:10:00|6160.6|6155.6|6161.6|6156.6|6163.5|6158.5|6160.5|6155.5|0
1645769700000|2022-02-25 06:15:00|6161.9|6156.9|6166.5|6161.5|6167.8|6162.8|6160.7|6155.7|0
1645770000000|2022-02-25 06:20:00|6166.2|6161.2|6165.3|6160.3|6166.9|6161.9|6163|6158|0
1645770300000|2022-02-25 06:25:00|6165.4|6160.4|6163.8|6158.8|6165.8|6160.8|6161.4|6156.4|0
1645770600000|2022-02-25 06:30:00|6164.2|6159.2|6162.2|6157.2|6164.4|6159.4|6156.9|6151.9|0
1645770900000|2022-02-25 06:35:00|6162.3|6157.3|6164.6|6159.6|6165.3|6160.3|6158.5|6153.5|0
1645771200000|2022-02-25 06:40:00|6164.7|6159.7|6162.7|6157.7|6166.2|6161.2|6162.2|6157.2|0
1645771500000|2022-02-25 06:45:00|6162.4|6157.4|6161.6|6156.6|6162.9|6157.9|6159.5|6154.5|0
1645771800000|2022-02-25 06:50:00|6161|6156|6162.2|6157.2|6164.1|6159.1|6160.3|6155.3|0
1645772100000|2022-02-25 06:55:00|6162|6157|6163.1|6158.1|6164.8|6159.8|6160|6155|0
1645772400000|2022-02-25 07:00:00|6163.2|6158.2|6163.2|6158.2|6176.1|6171.1|6158.9|6153.9|0
1645772700000|2022-02-25 07:05:00|6163|6158|6157.6|6152.6|6163.4|6158.4|6155.5|6150.5|0
1645773000000|2022-02-25 07:10:00|6157.7|6152.7|6155.4|6150.4|6160.6|6155.6|6154.8|6149.8|0
1645773300000|2022-02-25 07:15:00|6155.3|6150.3|6155.5|6150.5|6157.3|6152.3|6151.2|6146.2|0
1645773600000|2022-02-25 07:20:00|6155.3|6150.3|6158.8|6153.8|6160.6|6155.6|6152.1|6147.1|0
1645773900000|2022-02-25 07:25:00|6159|6154|6163.9|6158.9|6164|6159|6155.4|6150.4|0
1645774200000|2022-02-25 07:30:00|6163.6|6158.6|6167.3|6162.3|6168.1|6163.1|6159|6154|0
1645774500000|2022-02-25 07:35:00|6168.2|6163.2|6165.3|6160.3|6173.7|6168.7|6165.2|6160.2|0
1645774800000|2022-02-25 07:40:00|6165.4|6160.4|6160.7|6155.7|6167|6162|6157.5|6152.5|0
1645775100000|2022-02-25 07:45:00|6161.2|6156.2|6159.4|6154.4|6162.6|6157.6|6155.3|6150.3|0
1645775400000|2022-02-25 07:50:00|6159.5|6154.5|6146.4|6141.4|6162.3|6157.3|6146.3|6141.3|0
1645775700000|2022-02-25 07:55:00|6146.5|6141.5|6160.1|6155.1|6162.1|6157.1|6140.2|6135.2|0
1645776000000|2022-02-25 08:00:00|6161.7|6156.7|6149|6144|6161.7|6156.7|6146.5|6141.5|0
1645776300000|2022-02-25 08:05:00|6149.3|6144.3|6135.7|6130.7|6151.2|6146.2|6127.2|6122.2|0
1645776600000|2022-02-25 08:10:00|6135.6|6130.6|6127.7|6122.7|6137.3|6132.3|6118.2|6113.2|0
1645776900000|2022-02-25 08:15:00|6127.8|6122.8|6128.7|6123.7|6130.1|6125.1|6115.8|6110.8|0
1645777200000|2022-02-25 08:20:00|6128.6|6123.6|6123.4|6118.4|6128.9|6123.9|6118.9|6113.9|0
1645777500000|2022-02-25 08:25:00|6123.1|6118.1|6119.2|6114.2|6128.4|6123.4|6116.9|6111.9|0
1645777800000|2022-02-25 08:30:00|6119|6114|6132.1|6127.1|6133.4|6128.4|6119|6114|0
1645778100000|2022-02-25 08:35:00|6132.4|6127.4|6121.9|6116.9|6133.3|6128.3|6113.3|6108.3|0
1645778400000|2022-02-25 08:40:00|6121.7|6116.7|6125.2|6120.2|6129.7|6124.7|6119.2|6114.2|0
1645778700000|2022-02-25 08:45:00|6124.9|6119.9|6127.8|6122.8|6128.6|6123.6|6120.2|6115.2|0
1645779000000|2022-02-25 08:50:00|6127.7|6122.7|6133.5|6128.5|6141|6136|6124.4|6119.4|0
1645779300000|2022-02-25 08:55:00|6133.3|6128.3|6134.7|6129.7|6138.1|6133.1|6126.9|6121.9|0
1645779600000|2022-02-25 09:00:00|6134.8|6129.8|6121.7|6118.7|6137.4|6132.4|6116.1|6113.1|0
1645779900000|2022-02-25 09:05:00|6121.4|6118.4|6112|6109|6122.2|6119.2|6108.7|6105.7|0
1645780200000|2022-02-25 09:10:00|6111.6|6108.6|6114.2|6111.2|6117.8|6114.8|6110.6|6107.6|0
1645780500000|2022-02-25 09:15:00|6114.9|6111.9|6123.9|6120.9|6128.5|6125.5|6114.1|6111.1|0
1645780800000|2022-02-25 09:20:00|6124.1|6121.1|6123.7|6120.7|6128.6|6125.6|6122.6|6119.6|0
1645781100000|2022-02-25 09:25:00|6123.6|6120.6|6141.2|6138.2|6141.2|6138.2|6122.1|6119.1|0
1645781400000|2022-02-25 09:30:00|6140.9|6137.9|6147.8|6144.8|6155.7|6152.7|6139.6|6136.6|0
1645781700000|2022-02-25 09:35:00|6147.6|6144.6|6154|6151|6157|6154|6138.3|6135.3|0
1645782000000|2022-02-25 09:40:00|6153.6|6150.6|6127.7|6124.7|6153.6|6150.6|6125.6|6122.6|0
1645782300000|2022-02-25 09:45:00|6127.8|6124.8|6150.7|6147.7|6154.7|6151.7|6126|6123|0
1645782600000|2022-02-25 09:50:00|6150.8|6147.8|6166.5|6163.5|6168.3|6165.3|6147.1|6144.1|0
1645782900000|2022-02-25 09:55:00|6166.6|6163.6|6182.7|6179.7|6185.3|6182.3|6166.1|6163.1|0
1645783200000|2022-02-25 10:00:00|6184|6181|6171.4|6168.4|6185.2|6182.2|6170.9|6167.9|0
1645783500000|2022-02-25 10:05:00|6171.3|6168.3|6176.1|6173.1|6186.3|6183.3|6171.3|6168.3|0
1645783800000|2022-02-25 10:10:00|6177.3|6174.3|6186.8|6183.8|6188.8|6185.8|6172.1|6169.1|0
1645784100000|2022-02-25 10:15:00|6186.5|6183.5|6195.9|6192.9|6198.4|6195.4|6186.2|6183.2|0
1645784400000|2022-02-25 10:20:00|6195.5|6192.5|6197.7|6194.7|6215.1|6212.1|6195.5|6192.5|0
1645784700000|2022-02-25 10:25:00|6197.3|6194.3|6192.5|6189.5|6204|6201|6191.8|6188.8|0
1645785000000|2022-02-25 10:30:00|6192.6|6189.6|6199.4|6196.4|6204.9|6201.9|6192.3|6189.3|0
1645785300000|2022-02-25 10:35:00|6199.2|6196.2|6199.9|6196.9|6202.4|6199.4|6194|6191|0
1645785600000|2022-02-25 10:40:00|6198.9|6195.9|6193|6190|6201.9|6198.9|6190.3|6187.3|0
1645785900000|2022-02-25 10:45:00|6192.9|6189.9|6188.1|6185.1|6194|6191|6186|6183|0
1645786200000|2022-02-25 10:50:00|6187.2|6184.2|6190.5|6187.5|6193.1|6190.1|6186.2|6183.2|0
1645786500000|2022-02-25 10:55:00|6190.4|6187.4|6190.4|6187.4|6196.2|6193.2|6183|6180|0
1645786800000|2022-02-25 11:00:00|6189.9|6186.9|6182.3|6179.3|6192.8|6189.8|6181.7|6178.7|0
1645787100000|2022-02-25 11:05:00|6182.2|6179.2|6169.9|6166.9|6182.2|6179.2|6164.6|6161.6|0
1645787400000|2022-02-25 11:10:00|6169.8|6166.8|6177.4|6174.4|6177.5|6174.5|6169.5|6166.5|0
1645787700000|2022-02-25 11:15:00|6176.5|6173.5|6170.5|6167.5|6177.9|6174.9|6166.9|6163.9|0
1645788000000|2022-02-25 11:20:00|6169.6|6166.6|6176.1|6173.1|6176.5|6173.5|6169.6|6166.6|0
1645788300000|2022-02-25 11:25:00|6176.7|6173.7|6180.6|6177.6|6181.6|6178.6|6173.8|6170.8|0
1645788600000|2022-02-25 11:30:00|6180.5|6177.5|6184.8|6181.8|6185|6182|6174.8|6171.8|0
1645788900000|2022-02-25 11:35:00|6184.6|6181.6|6196.2|6193.2|6197.5|6194.5|6182.5|6179.5|0
1645789200000|2022-02-25 11:40:00|6196.6|6193.6|6189.4|6186.4|6199.8|6196.8|6186|6183|0
1645789500000|2022-02-25 11:45:00|6189.2|6186.2|6184.4|6181.4|6193.9|6190.9|6180.9|6177.9|0
1645789800000|2022-02-25 11:50:00|6184.6|6181.6|6182.9|6179.9|6185.2|6182.2|6178.8|6175.8|0
1645790100000|2022-02-25 11:55:00|6183.1|6180.1|6188.3|6185.3|6189.5|6186.5|6183.1|6180.1|0
1645790400000|2022-02-25 12:00:00|6189.6|6186.6|6187.7|6184.7|6189.6|6186.6|6181.5|6178.5|0
1645790700000|2022-02-25 12:05:00|6187.8|6184.8|6193.1|6190.1|6193.6|6190.6|6186.3|6183.3|0
1645791000000|2022-02-25 12:10:00|6193.3|6190.3|6190.2|6187.2|6197.3|6194.3|6190.2|6187.2|0
1645791300000|2022-02-25 12:15:00|6190|6187|6198.5|6195.5|6201.6|6198.6|6189|6186|0
1645791600000|2022-02-25 12:20:00|6198.7|6195.7|6194.8|6191.8|6199.9|6196.9|6194.1|6191.1|0
1645791900000|2022-02-25 12:25:00|6194.9|6191.9|6199.2|6196.2|6202.4|6199.4|6194.4|6191.4|0
1645792200000|2022-02-25 12:30:00|6199.3|6196.3|6192|6189|6199.5|6196.5|6191.6|6188.6|0
1645792500000|2022-02-25 12:35:00|6191.9|6188.9|6190.6|6187.6|6191.9|6188.9|6186.6|6183.6|0
1645792800000|2022-02-25 12:40:00|6190.7|6187.7|6189.5|6186.5|6191.3|6188.3|6187.5|6184.5|0
1645793100000|2022-02-25 12:45:00|6189.9|6186.9|6188.8|6185.8|6190.3|6187.3|6187.7|6184.7|0
1645793400000|2022-02-25 12:50:00|6188.7|6185.7|6220.9|6217.9|6223.2|6220.2|6188.7|6185.7|0
1645793700000|2022-02-25 12:55:00|6221.4|6218.4|6230.6|6227.6|6234.8|6231.8|6221.4|6218.4|0
1645794000000|2022-02-25 13:00:00|6230.3|6227.3|6223.1|6220.1|6230.4|6227.4|6221|6218|0
1645794300000|2022-02-25 13:05:00|6223.5|6220.5|6233.4|6230.4|6234.7|6231.7|6223.5|6220.5|0
1645794600000|2022-02-25 13:10:00|6233.6|6230.6|6236.5|6233.5|6236.8|6233.8|6231.7|6228.7|0
1645794900000|2022-02-25 13:15:00|6236.6|6233.6|6242.8|6239.8|6242.8|6239.8|6235.5|6232.5|0
1645795200000|2022-02-25 13:20:00|6242.4|6239.4|6253.6|6250.6|6254.3|6251.3|6242.2|6239.2|0
1645795500000|2022-02-25 13:25:00|6254.1|6251.1|6264.8|6261.8|6266.3|6263.3|6253.3|6250.3|0
1645795800000|2022-02-25 13:30:00|6264.9|6261.9|6281.7|6278.7|6281.8|6278.8|6263.2|6260.2|0
1645796100000|2022-02-25 13:35:00|6281.5|6278.5|6283.7|6280.7|6285.8|6282.8|6281.1|6278.1|0
1645796400000|2022-02-25 13:40:00|6283.6|6280.6|6274.9|6271.9|6288|6285|6274.9|6271.9|0
1645796700000|2022-02-25 13:45:00|6274.6|6271.6|6269|6266|6276.1|6273.1|6265.8|6262.8|0
1645797000000|2022-02-25 13:50:00|6268.9|6265.9|6258.4|6255.4|6268.9|6265.9|6258.3|6255.3|0
1645797300000|2022-02-25 13:55:00|6258.3|6255.3|6260.9|6257.9|6264|6261|6258.1|6255.1|0
1645797600000|2022-02-25 14:00:00|6260.8|6257.8|6249|6246|6261.8|6258.8|6246|6243|0
1645797900000|2022-02-25 14:05:00|6249.1|6246.1|6245|6242|6250.2|6247.2|6245|6242|0
1645798200000|2022-02-25 14:10:00|6244.9|6241.9|6235.5|6232.5|6245.9|6242.9|6235|6232|0
1645798500000|2022-02-25 14:15:00|6235.2|6232.2|6228.7|6225.7|6235.7|6232.7|6223.7|6220.7|0
1645798800000|2022-02-25 14:20:00|6228.6|6225.6|6235.3|6232.3|6235.5|6232.5|6227.6|6224.6|0
1645799100000|2022-02-25 14:25:00|6235.4|6232.4|6205.7|6202.7|6237.4|6234.4|6205.1|6202.1|0
1645799400000|2022-02-25 14:30:00|6209|6206|6209.2|6207.4|6217.4|6215.6|6173.4|6171.6|0
1645799700000|2022-02-25 14:35:00|6208.2|6206.4|6153.8|6152|6222.9|6221.1|6152.9|6151.1|0
1645800000000|2022-02-25 14:40:00|6153.2|6151.4|6134|6132.2|6170.3|6168.5|6126.3|6124.5|0
1645800300000|2022-02-25 14:45:00|6134.1|6132.3|6181.3|6179.5|6183|6181.2|6133.2|6131.4|0
1645800600000|2022-02-25 14:50:00|6179.3|6177.5|6158|6156.2|6188.6|6186.8|6151.4|6149.6|0
1645800900000|2022-02-25 14:55:00|6158.9|6157.1|6125|6123.2|6165.2|6163.4|6122.2|6120.4|0
1645801200000|2022-02-25 15:00:00|6125.2|6123.4|6108.7|6106.9|6129.7|6127.9|6102.9|6101.1|0
1645801500000|2022-02-25 15:05:00|6108.8|6107|6145.5|6143.7|6149.8|6148|6108.8|6107|0
1645801800000|2022-02-25 15:10:00|6145.9|6144.1|6135.2|6133.4|6162|6160.2|6130|6128.2|0
1645802100000|2022-02-25 15:15:00|6136.1|6134.3|6149.5|6147.7|6152|6150.2|6121.7|6119.9|0
1645802400000|2022-02-25 15:20:00|6149.8|6148|6183.9|6182.1|6184.7|6182.9|6145|6143.2|0
1645802700000|2022-02-25 15:25:00|6183.7|6181.9|6182.2|6180.4|6191.7|6189.9|6171.3|6169.5|0
1645803000000|2022-02-25 15:30:00|6182.5|6180.7|6177.4|6175.6|6193.5|6191.7|6171|6169.2|0
1645803300000|2022-02-25 15:35:00|6177.5|6175.7|6161.1|6159.3|6181.2|6179.4|6153.8|6152|0
1645803600000|2022-02-25 15:40:00|6162.7|6160.9|6203.3|6201.5|6203.3|6201.5|6162.7|6160.9|0
1645803900000|2022-02-25 15:45:00|6202.6|6200.8|6224|6222.2|6226.7|6224.9|6202.2|6200.4|0
1645804200000|2022-02-25 15:50:00|6223.7|6221.9|6213.9|6212.1|6223.7|6221.9|6206.8|6205|0
1645804500000|2022-02-25 15:55:00|6214.3|6212.5|6212.6|6210.8|6227|6225.2|6204.2|6202.4|0
1645804800000|2022-02-25 16:00:00|6214|6212.2|6218.9|6217.1|6219.3|6217.5|6193.1|6191.3|0
1645805100000|2022-02-25 16:05:00|6218.3|6216.5|6210.4|6208.6|6219.5|6217.7|6193.6|6191.8|0
1645805400000|2022-02-25 16:10:00|6211.1|6209.3|6227.6|6225.8|6234.4|6232.6|6204.9|6203.1|0
1645805700000|2022-02-25 16:15:00|6227.7|6225.9|6246.6|6244.8|6246.6|6244.8|6216.2|6214.4|0
1645806000000|2022-02-25 16:20:00|6246.5|6244.7|6243.8|6242|6251.3|6249.5|6238.7|6236.9|0
1645806300000|2022-02-25 16:25:00|6243.2|6241.4|6240.9|6239.1|6246.2|6244.4|6231.8|6230|0
1645806600000|2022-02-25 16:30:00|6241.9|6240.1|6248.3|6246.5|6248.5|6246.7|6230.8|6229|0
1645806900000|2022-02-25 16:35:00|6248.2|6246.4|6238.6|6236.8|6253.5|6251.7|6230|6228.2|0
1645807200000|2022-02-25 16:40:00|6239.5|6237.7|6236.2|6234.4|6246.9|6245.1|6231.9|6230.1|0
1645807500000|2022-02-25 16:45:00|6236.3|6234.5|6257.9|6256.1|6257.9|6256.1|6236.3|6234.5|0
1645807800000|2022-02-25 16:50:00|6258.1|6256.3|6260.1|6258.3|6262.7|6260.9|6249.3|6247.5|0
1645808100000|2022-02-25 16:55:00|6260.5|6258.7|6269.9|6268.1|6270.5|6268.7|6259.2|6257.4|0
1645808400000|2022-02-25 17:00:00|6270|6268.2|6264.7|6262.9|6278.8|6277|6264.3|6262.5|0
1645808700000|2022-02-25 17:05:00|6265.6|6263.8|6252.7|6250.9|6267.9|6266.1|6249.7|6247.9|0
1645809000000|2022-02-25 17:10:00|6251.4|6249.6|6236.9|6235.1|6259.2|6257.4|6236.4|6234.6|0
1645809300000|2022-02-25 17:15:00|6236.6|6234.8|6247.6|6245.8|6251.1|6249.3|6231.6|6229.8|0
1645809600000|2022-02-25 17:20:00|6248.2|6246.4|6237.2|6235.4|6248.2|6246.4|6234.6|6232.8|0
1645809900000|2022-02-25 17:25:00|6236.7|6234.9|6248.8|6247|6249.8|6248|6233.7|6231.9|0
1645810200000|2022-02-25 17:30:00|6249.6|6247.8|6256.5|6254.7|6257.6|6255.8|6245.9|6244.1|0
1645810500000|2022-02-25 17:35:00|6257|6255.2|6250.7|6248.9|6259.3|6257.5|6248.6|6246.8|0
1645810800000|2022-02-25 17:40:00|6250.9|6249.1|6253.2|6251.4|6257.8|6256|6248.2|6246.4|0
1645811100000|2022-02-25 17:45:00|6253|6251.2|6238|6236.2|6254.9|6253.1|6238|6236.2|0
1645811400000|2022-02-25 17:50:00|6238.5|6236.7|6212.8|6211|6238.5|6236.7|6212.4|6210.6|0
1645811700000|2022-02-25 17:55:00|6211.9|6210.1|6214.3|6212.5|6218.5|6216.7|6202.1|6200.3|0
1645812000000|2022-02-25 18:00:00|6214.4|6212.6|6221.7|6219.9|6227|6225.2|6213.6|6211.8|0
1645812300000|2022-02-25 18:05:00|6220.7|6218.9|6211.7|6209.9|6222.2|6220.4|6207.6|6205.8|0
1645812600000|2022-02-25 18:10:00|6212.1|6210.3|6201.8|6200|6213|6211.2|6195.2|6193.4|0
1645812900000|2022-02-25 18:15:00|6200.8|6199|6215.7|6213.9|6217.1|6215.3|6192.9|6191.1|0
1645813200000|2022-02-25 18:20:00|6216|6214.2|6219.5|6217.7|6219.9|6218.1|6206.9|6205.1|0
1645813500000|2022-02-25 18:25:00|6219.1|6217.3|6226.1|6224.3|6230.2|6228.4|6219.1|6217.3|0
1645813800000|2022-02-25 18:30:00|6226.7|6224.9|6237.6|6235.8|6242.5|6240.7|6226.1|6224.3|0
1645814100000|2022-02-25 18:35:00|6237|6235.2|6238.5|6236.7|6240.5|6238.7|6225.9|6224.1|0
1645814400000|2022-02-25 18:40:00|6239.2|6237.4|6247|6245.2|6248.9|6247.1|6238.1|6236.3|0
1645814700000|2022-02-25 18:45:00|6247.1|6245.3|6240.1|6238.3|6247.9|6246.1|6234.5|6232.7|0
1645815000000|2022-02-25 18:50:00|6239.7|6237.9|6233.4|6231.6|6244.5|6242.7|6233.4|6231.6|0
1645815300000|2022-02-25 18:55:00|6233.1|6231.3|6228.4|6226.6|6235.1|6233.3|6211.2|6209.4|0
1645815600000|2022-02-25 19:00:00|6229.6|6227.8|6239|6237.2|6243.7|6241.9|6215.8|6214|0
1645815900000|2022-02-25 19:05:00|6239.1|6237.3|6218.5|6216.7|6240.5|6238.7|6217.2|6215.4|0
1645816200000|2022-02-25 19:10:00|6219.1|6217.3|6218.3|6216.5|6226.4|6224.6|6210|6208.2|0
1645816500000|2022-02-25 19:15:00|6220|6218.2|6227.3|6225.5|6229.8|6228|6220|6218.2|0
1645816800000|2022-02-25 19:20:00|6227|6225.2|6248.2|6246.4|6249|6247.2|6225.4|6223.6|0
1645817100000|2022-02-25 19:25:00|6245.6|6243.8|6246.9|6245.1|6251.9|6250.1|6244|6242.2|0
1645817400000|2022-02-25 19:30:00|6246.7|6244.9|6231.2|6229.4|6258.8|6257|6227.1|6225.3|0
1645817700000|2022-02-25 19:35:00|6231.6|6229.8|6244.3|6242.5|6245.3|6243.5|6231.6|6229.8|0
1645818000000|2022-02-25 19:40:00|6244.6|6242.8|6246|6244.2|6253.2|6251.4|6237.5|6235.7|0
1645818300000|2022-02-25 19:45:00|6246.1|6244.3|6240.6|6238.8|6250.8|6249|6240.6|6238.8|0
1645818600000|2022-02-25 19:50:00|6240.9|6239.1|6230.9|6229.1|6243.5|6241.7|6220.5|6218.7|0
1645818900000|2022-02-25 19:55:00|6231.1|6229.3|6239.9|6238.1|6245.4|6243.6|6228.3|6226.5|0
1645819200000|2022-02-25 20:00:00|6239.3|6237.5|6230|6228.2|6240.1|6238.3|6223.8|6222|0
1645819500000|2022-02-25 20:05:00|6230.5|6228.7|6230.5|6228.7|6234.1|6232.3|6223.4|6221.6|0
1645819800000|2022-02-25 20:10:00|6230.4|6228.6|6234.4|6232.6|6234.4|6232.6|6223.7|6221.9|0
1645820100000|2022-02-25 20:15:00|6234.7|6232.9|6245.9|6244.1|6247.5|6245.7|6232|6230.2|0
1645820400000|2022-02-25 20:20:00|6245.5|6243.7|6256.8|6255|6261.8|6260|6243.2|6241.4|0
1645820700000|2022-02-25 20:25:00|6256.5|6254.7|6250.5|6248.7|6259.2|6257.4|6246|6244.2|0
1645821000000|2022-02-25 20:30:00|6251.7|6249.9|6252.9|6251.1|6261.6|6259.8|6250.9|6249.1|0
1645821300000|2022-02-25 20:35:00|6251.3|6249.5|6261.1|6259.3|6261.2|6259.4|6247.6|6245.8|0
1645821600000|2022-02-25 20:40:00|6260.8|6259|6261.7|6259.9|6266.5|6264.7|6248.6|6246.8|0
1645821900000|2022-02-25 20:45:00|6261.4|6259.6|6262|6260.2|6271.2|6269.4|6256.3|6254.5|0
1645822200000|2022-02-25 20:50:00|6266|6264.2|6276.7|6274.9|6281.5|6279.7|6258.4|6256.6|0
1645822500000|2022-02-25 20:55:00|6276.6|6274.8|6277.1|6275.3|6279.6|6277.8|6266.5|6264.7|0
1645822800000|2022-02-25 21:00:00|6277.7|6274.7|6282.5|6279.5|6284.8|6281.8|6274.1|6271.1|0
1645823100000|2022-02-25 21:05:00|6282.7|6279.7|6281.7|6278.7|6282.8|6279.8|6279.8|6276.8|0
1645823400000|2022-02-25 21:10:00|6281.5|6278.5|6281.5|6278.5|6282.4|6279.4|6280.5|6277.5|0
1645823700000|2022-02-25 21:15:00|6281.6|6278.6|6280.5|6277.5|6281.6|6278.6|6280.3|6277.3|0
1645824000000|2022-02-25 21:20:00|6280.7|6277.7|6280.2|6277.2|6280.8|6277.8|6279.8|6276.8|0
1645824300000|2022-02-25 21:25:00|6280.3|6277.3|6281.8|6278.8|6282.1|6279.1|6280.2|6277.2|0
1645824600000|2022-02-25 21:30:00|6281.9|6278.9|6281.2|6278.2|6282.3|6279.3|6281.1|6278.1|0
1645824900000|2022-02-25 21:35:00|6281.4|6278.4|6280.9|6277.9|6281.7|6278.7|6280.9|6277.9|0
1645825200000|2022-02-25 21:40:00|6280.8|6277.8|6280.1|6277.1|6280.9|6277.9|6280|6277|0
1645825500000|2022-02-25 21:45:00|6280|6277|6281.6|6278.6|6281.7|6278.7|6279.9|6276.9|0
1645825800000|2022-02-25 21:50:00|6281.4|6278.4|6282|6279|6282.1|6279.1|6281.3|6278.3|0
1645826100000|2022-02-25 21:55:00|6282.1|6279.1|6280.5|6277.5|6282.4|6279.4|6280.5|6277.5|0
1646002800000|2022-02-27 23:00:00|6079.1|6070.9|6101.5|6093.3|6112.4|6104.2|6071.6|6063.4|0
1646003100000|2022-02-27 23:05:00|6101.6|6093.4|6089.9|6081.7|6108.3|6100.1|6088.5|6080.3|0
1646003400000|2022-02-27 23:10:00|6088.9|6080.7|6123.5|6115.3|6125.3|6117.1|6086.4|6078.2|0
1646003700000|2022-02-27 23:15:00|6123.7|6115.5|6113.5|6105.3|6124.7|6116.5|6110.5|6102.3|0
1646004000000|2022-02-27 23:20:00|6113.6|6105.4|6120.5|6112.3|6124.7|6116.5|6108.8|6100.6|0
1646004300000|2022-02-27 23:25:00|6120.7|6112.5|6124|6115.8|6127.4|6119.2|6113.4|6105.2|0
1646004600000|2022-02-27 23:30:00|6124.1|6115.9|6149.4|6144.4|6156|6151|6120.4|6112.2|0
1646004900000|2022-02-27 23:35:00|6149.5|6144.5|6143.9|6138.9|6153.1|6148.1|6141|6136|0
1646005200000|2022-02-27 23:40:00|6144|6139|6138.1|6133.1|6151.1|6146.1|6137.6|6132.6|0
1646005500000|2022-02-27 23:45:00|6138.2|6133.2|6143|6138|6149.1|6144.1|6133.2|6128.2|0
1646005800000|2022-02-27 23:50:00|6143.6|6138.6|6141|6136|6150.9|6145.9|6139.7|6134.7|0
1646006100000|2022-02-27 23:55:00|6141.3|6136.3|6138.8|6133.8|6144|6139|6137.2|6132.2|0
1646006400000|2022-02-28 00:00:00|6138.7|6133.7|6125.8|6120.8|6142.1|6137.1|6120.6|6115.6|0
1646006700000|2022-02-28 00:05:00|6125.5|6120.5|6133.4|6128.4|6134.4|6129.4|6120.6|6115.6|0
1646007000000|2022-02-28 00:10:00|6133.8|6128.8|6128.2|6123.2|6134.9|6129.9|6124.1|6119.1|0
1646007300000|2022-02-28 00:15:00|6128.1|6123.1|6125.8|6120.8|6129.8|6124.8|6121.6|6116.6|0
1646007600000|2022-02-28 00:20:00|6125.9|6120.9|6128.2|6123.2|6130|6125|6121.9|6116.9|0
1646007900000|2022-02-28 00:25:00|6127.9|6122.9|6130.6|6125.6|6131.6|6126.6|6123.7|6118.7|0
1646008200000|2022-02-28 00:30:00|6130|6125|6131.1|6126.1|6134.1|6129.1|6129.1|6124.1|0
1646008500000|2022-02-28 00:35:00|6131.4|6126.4|6130.2|6125.2|6133|6128|6128.8|6123.8|0
1646008800000|2022-02-28 00:40:00|6130.3|6125.3|6135.2|6130.2|6135.4|6130.4|6125.2|6120.2|0
1646009100000|2022-02-28 00:45:00|6135.1|6130.1|6130.7|6125.7|6136.1|6131.1|6129.6|6124.6|0
1646009400000|2022-02-28 00:50:00|6130.3|6125.3|6130.7|6125.7|6134.4|6129.4|6128.7|6123.7|0
1646009700000|2022-02-28 00:55:00|6130.8|6125.8|6135.1|6130.1|6135.2|6130.2|6127.8|6122.8|0
1646010000000|2022-02-28 01:00:00|6134.8|6129.8|6144.6|6139.6|6149.5|6144.5|6134.8|6129.8|0
1646010300000|2022-02-28 01:05:00|6144.7|6139.7|6149.8|6144.8|6150.8|6145.8|6144.1|6139.1|0
1646010600000|2022-02-28 01:10:00|6149.9|6144.9|6169.8|6164.8|6173.2|6168.2|6147|6142|0
1646010900000|2022-02-28 01:15:00|6169.3|6164.3|6172.7|6167.7|6182.7|6177.7|6164.1|6159.1|0
1646011200000|2022-02-28 01:20:00|6172.6|6167.6|6164.9|6159.9|6175.5|6170.5|6163.2|6158.2|0
1646011500000|2022-02-28 01:25:00|6165.4|6160.4|6164.5|6159.5|6169.2|6164.2|6157|6152|0
1646011800000|2022-02-28 01:30:00|6164.4|6159.4|6158.1|6153.1|6168.1|6163.1|6156.4|6151.4|0
1646012100000|2022-02-28 01:35:00|6158.3|6153.3|6145.7|6140.7|6158.4|6153.4|6144.9|6139.9|0
1646012400000|2022-02-28 01:40:00|6145.6|6140.6|6149.6|6144.6|6150.3|6145.3|6141.9|6136.9|0
1646012700000|2022-02-28 01:45:00|6149.8|6144.8|6150.2|6145.2|6152.4|6147.4|6144.5|6139.5|0
1646013000000|2022-02-28 01:50:00|6149.9|6144.9|6140.1|6135.1|6157.7|6152.7|6137|6132|0
1646013300000|2022-02-28 01:55:00|6139.6|6134.6|6130.6|6125.6|6141|6136|6130.4|6125.4|0
1646013600000|2022-02-28 02:00:00|6130.4|6125.4|6136.7|6131.7|6138.1|6133.1|6130|6125|0
1646013900000|2022-02-28 02:05:00|6136.6|6131.6|6137.7|6132.7|6141.3|6136.3|6133.3|6128.3|0
1646014200000|2022-02-28 02:10:00|6138.8|6133.8|6133|6128|6140|6135|6125.4|6120.4|0
1646014500000|2022-02-28 02:15:00|6133.1|6128.1|6128.5|6123.5|6135.3|6130.3|6121.6|6116.6|0
1646014800000|2022-02-28 02:20:00|6128.4|6123.4|6133.5|6128.5|6134.3|6129.3|6126.8|6121.8|0
1646015100000|2022-02-28 02:25:00|6133.4|6128.4|6125.5|6120.5|6133.7|6128.7|6123.6|6118.6|0
1646015400000|2022-02-28 02:30:00|6125.6|6120.6|6110.4|6105.4|6125.6|6120.6|6110.2|6105.2|0
1646015700000|2022-02-28 02:35:00|6110.2|6105.2|6118.6|6113.6|6122.1|6117.1|6110.1|6105.1|0
1646016000000|2022-02-28 02:40:00|6118.5|6113.5|6107.1|6102.1|6120.2|6115.2|6106|6101|0
1646016300000|2022-02-28 02:45:00|6107.2|6102.2|6102.1|6097.1|6109.5|6104.5|6096.4|6091.4|0
1646016600000|2022-02-28 02:50:00|6102|6097|6103.1|6098.1|6108.6|6103.6|6100.4|6095.4|0
1646016900000|2022-02-28 02:55:00|6103.2|6098.2|6106|6101|6110.1|6105.1|6096.3|6091.3|0
1646017200000|2022-02-28 03:00:00|6106.2|6101.2|6105.6|6100.6|6108.6|6103.6|6101.4|6096.4|0
1646017500000|2022-02-28 03:05:00|6105.8|6100.8|6100.3|6095.3|6106.4|6101.4|6097.3|6092.3|0
1646017800000|2022-02-28 03:10:00|6100.4|6095.4|6101.4|6096.4|6103.8|6098.8|6099.2|6094.2|0
1646018100000|2022-02-28 03:15:00|6101.1|6096.1|6102.5|6097.5|6107.1|6102.1|6100.7|6095.7|0
1646018400000|2022-02-28 03:20:00|6102.4|6097.4|6105.6|6100.6|6108.6|6103.6|6098.9|6093.9|0
1646018700000|2022-02-28 03:25:00|6105.5|6100.5|6103.9|6098.9|6106.1|6101.1|6102.4|6097.4|0
1646019000000|2022-02-28 03:30:00|6103.6|6098.6|6104.6|6099.6|6108.2|6103.2|6102.6|6097.6|0
1646019300000|2022-02-28 03:35:00|6104.8|6099.8|6105.3|6100.3|6106.2|6101.2|6103.9|6098.9|0
1646019600000|2022-02-28 03:40:00|6105.1|6100.1|6106.1|6101.1|6107.5|6102.5|6102.6|6097.6|0
1646019900000|2022-02-28 03:45:00|6106.2|6101.2|6101.4|6096.4|6106.4|6101.4|6100.4|6095.4|0
1646020200000|2022-02-28 03:50:00|6101.5|6096.5|6099.6|6094.6|6103.9|6098.9|6096.1|6091.1|0
1646020500000|2022-02-28 03:55:00|6099.7|6094.7|6094.7|6089.7|6101.1|6096.1|6088.9|6083.9|0
1646020800000|2022-02-28 04:00:00|6094.6|6089.6|6104.3|6099.3|6104.8|6099.8|6094.4|6089.4|0
1646021100000|2022-02-28 04:05:00|6104.2|6099.2|6120.7|6115.7|6122.3|6117.3|6102.8|6097.8|0
1646021400000|2022-02-28 04:10:00|6120.8|6115.8|6120.5|6115.5|6126.9|6121.9|6117.7|6112.7|0
1646021700000|2022-02-28 04:15:00|6120.4|6115.4|6116.9|6111.9|6123.7|6118.7|6115.6|6110.6|0
1646022000000|2022-02-28 04:20:00|6116.8|6111.8|6116.6|6111.6|6119.3|6114.3|6115.5|6110.5|0
1646022300000|2022-02-28 04:25:00|6116.7|6111.7|6116.7|6111.7|6118.4|6113.4|6112.5|6107.5|0
1646022600000|2022-02-28 04:30:00|6116.8|6111.8|6119.5|6114.5|6119.5|6114.5|6113.8|6108.8|0
1646022900000|2022-02-28 04:35:00|6119.7|6114.7|6120.5|6115.5|6124.2|6119.2|6117|6112|0
1646023200000|2022-02-28 04:40:00|6120.4|6115.4|6118.5|6113.5|6122.6|6117.6|6116.5|6111.5|0
1646023500000|2022-02-28 04:45:00|6118.7|6113.7|6116.2|6111.2|6119.7|6114.7|6111.6|6106.6|0
1646023800000|2022-02-28 04:50:00|6116.3|6111.3|6112.1|6107.1|6117.3|6112.3|6111.8|6106.8|0
1646024100000|2022-02-28 04:55:00|6111.7|6106.7|6110.7|6105.7|6114.7|6109.7|6109.2|6104.2|0
1646024400000|2022-02-28 05:00:00|6110.3|6105.3|6116.3|6111.3|6118.9|6113.9|6109.4|6104.4|0
1646024700000|2022-02-28 05:05:00|6116.4|6111.4|6120.5|6115.5|6121.5|6116.5|6115.6|6110.6|0
1646025000000|2022-02-28 05:10:00|6120.3|6115.3|6120.9|6115.9|6123.2|6118.2|6118.8|6113.8|0
1646025300000|2022-02-28 05:15:00|6121|6116|6121.9|6116.9|6125.7|6120.7|6120.3|6115.3|0
1646025600000|2022-02-28 05:20:00|6122|6117|6124.8|6119.8|6125.9|6120.9|6121.3|6116.3|0
1646025900000|2022-02-28 05:25:00|6125.2|6120.2|6111.4|6106.4|6125.5|6120.5|6095.1|6090.1|0
1646026200000|2022-02-28 05:30:00|6111.5|6106.5|6110.1|6105.1|6117.9|6112.9|6107.2|6102.2|0
1646026500000|2022-02-28 05:35:00|6109.8|6104.8|6110|6105|6111.7|6106.7|6106.3|6101.3|0
1646026800000|2022-02-28 05:40:00|6109.9|6104.9|6107.2|6102.2|6110|6105|6104.3|6099.3|0
1646027100000|2022-02-28 05:45:00|6107.4|6102.4|6105|6100|6108.1|6103.1|6102.7|6097.7|0
1646027400000|2022-02-28 05:50:00|6105.1|6100.1|6108.5|6103.5|6109.8|6104.8|6102.6|6097.6|0
1646027700000|2022-02-28 05:55:00|6108.7|6103.7|6108.9|6103.9|6112|6107|6106.2|6101.2|0
1646028000000|2022-02-28 06:00:00|6109.4|6104.4|6119.8|6114.8|6122.9|6117.9|6107.1|6102.1|0
1646028300000|2022-02-28 06:05:00|6119.6|6114.6|6116.2|6111.2|6120.1|6115.1|6113.1|6108.1|0
1646028600000|2022-02-28 06:10:00|6116.3|6111.3|6116.4|6111.4|6117.5|6112.5|6112.7|6107.7|0
1646028900000|2022-02-28 06:15:00|6116.5|6111.5|6113.4|6108.4|6116.6|6111.6|6111.3|6106.3|0
1646029200000|2022-02-28 06:20:00|6113.3|6108.3|6107.4|6102.4|6114.8|6109.8|6104.4|6099.4|0
1646029500000|2022-02-28 06:25:00|6108|6103|6110.2|6105.2|6112.8|6107.8|6104.8|6099.8|0
1646029800000|2022-02-28 06:30:00|6110.1|6105.1|6102.2|6097.2|6112.5|6107.5|6102|6097|0
1646030100000|2022-02-28 06:35:00|6102.1|6097.1|6103.7|6098.7|6108|6103|6101.6|6096.6|0
1646030400000|2022-02-28 06:40:00|6103.9|6098.9|6107.2|6102.2|6107.9|6102.9|6102.5|6097.5|0
1646030700000|2022-02-28 06:45:00|6106.9|6101.9|6109.1|6104.1|6111.4|6106.4|6105.7|6100.7|0
1646031000000|2022-02-28 06:50:00|6109|6104|6103.4|6098.4|6109.7|6104.7|6100.8|6095.8|0
1646031300000|2022-02-28 06:55:00|6103.1|6098.1|6101.1|6096.1|6104.2|6099.2|6098.2|6093.2|0
1646031600000|2022-02-28 07:00:00|6101.5|6096.5|6121.2|6116.2|6121.9|6116.9|6096.1|6091.1|0
1646031900000|2022-02-28 07:05:00|6121.5|6116.5|6117.7|6112.7|6130.8|6125.8|6116.6|6111.6|0
1646032200000|2022-02-28 07:10:00|6117.5|6112.5|6110|6105|6119.5|6114.5|6103.9|6098.9|0
1646032500000|2022-02-28 07:15:00|6110.1|6105.1|6112.1|6107.1|6119.8|6114.8|6106.3|6101.3|0
1646032800000|2022-02-28 07:20:00|6112.3|6107.3|6120.3|6115.3|6123|6118|6108.6|6103.6|0
1646033100000|2022-02-28 07:25:00|6120.5|6115.5|6124.6|6119.6|6133.5|6128.5|6119.3|6114.3|0
1646033400000|2022-02-28 07:30:00|6124.8|6119.8|6138.2|6133.2|6139.5|6134.5|6122.5|6117.5|0
1646033700000|2022-02-28 07:35:00|6138|6133|6148.3|6143.3|6160.9|6155.9|6137.9|6132.9|0
1646034000000|2022-02-28 07:40:00|6148.7|6143.7|6159|6154|6160.9|6155.9|6147.7|6142.7|0
1646034300000|2022-02-28 07:45:00|6159.3|6154.3|6162.3|6157.3|6169.8|6164.8|6156.3|6151.3|0
1646034600000|2022-02-28 07:50:00|6162.2|6157.2|6154.9|6149.9|6164.8|6159.8|6152.3|6147.3|0
1646034900000|2022-02-28 07:55:00|6154.7|6149.7|6155.7|6150.7|6163.1|6158.1|6151.5|6146.5|0
1646035200000|2022-02-28 08:00:00|6157|6152|6170.5|6165.5|6170.5|6165.5|6147.2|6142.2|0
1646035500000|2022-02-28 08:05:00|6170.4|6165.4|6160.8|6155.8|6172.4|6167.4|6160.7|6155.7|0
1646035800000|2022-02-28 08:10:00|6160.7|6155.7|6147.5|6142.5|6168.7|6163.7|6141.8|6136.8|0
1646036100000|2022-02-28 08:15:00|6147.4|6142.4|6151.4|6146.4|6158.5|6153.5|6147.4|6142.4|0
1646036400000|2022-02-28 08:20:00|6151.3|6146.3|6146.8|6141.8|6156|6151|6145.7|6140.7|0
1646036700000|2022-02-28 08:25:00|6146.9|6141.9|6156.8|6151.8|6158.1|6153.1|6146.8|6141.8|0
1646037000000|2022-02-28 08:30:00|6156.9|6151.9|6148.3|6143.3|6157.1|6152.1|6146.8|6141.8|0
1646037300000|2022-02-28 08:35:00|6147.9|6142.9|6139.3|6134.3|6151.5|6146.5|6138.2|6133.2|0
1646037600000|2022-02-28 08:40:00|6139.4|6134.4|6135.5|6130.5|6143.5|6138.5|6130.4|6125.4|0
1646037900000|2022-02-28 08:45:00|6135.7|6130.7|6138.9|6133.9|6141.5|6136.5|6126.9|6121.9|0
1646038200000|2022-02-28 08:50:00|6138.3|6133.3|6142.7|6137.7|6143.1|6138.1|6137.6|6132.6|0
1646038500000|2022-02-28 08:55:00|6142.6|6137.6|6141.6|6136.6|6144.9|6139.9|6139.4|6134.4|0
1646038800000|2022-02-28 09:00:00|6171.8|6166.8|6190.9|6185.9|6192.9|6187.9|6171.7|6166.7|0
1646039100000|2022-02-28 09:05:00|6190.7|6185.7|6215.5|6210.5|6219.6|6214.6|6190.6|6185.6|0
1646039400000|2022-02-28 09:10:00|6215.4|6210.4|6205.3|6200.3|6216.5|6211.5|6204.7|6199.7|0
1646039700000|2022-02-28 09:15:00|6205.5|6200.5|6178.8|6173.8|6206.4|6201.4|6177.9|6172.9|0
1646040000000|2022-02-28 09:20:00|6178.6|6173.6|6167.3|6162.3|6181.5|6176.5|6166.3|6161.3|0
1646040300000|2022-02-28 09:25:00|6167.5|6162.5|6163.8|6158.8|6169.8|6164.8|6160.5|6155.5|0
1646040600000|2022-02-28 09:30:00|6163.6|6158.6|6164.1|6159.1|6164.8|6159.8|6157.7|6152.7|0
1646040900000|2022-02-28 09:35:00|6163.9|6158.9|6164.8|6159.8|6166.1|6161.1|6158|6153|0
1646041200000|2022-02-28 09:40:00|6164.3|6159.3|6173.8|6168.8|6174|6169|6162.2|6157.2|0
1646041500000|2022-02-28 09:45:00|6173.6|6168.6|6174.5|6169.5|6177.7|6172.7|6172|6167|0
1646041800000|2022-02-28 09:50:00|6174.7|6169.7|6176.6|6171.6|6181.6|6176.6|6170.6|6165.6|0
1646042100000|2022-02-28 09:55:00|6176.8|6171.8|6173.6|6168.6|6180.4|6175.4|6169.7|6164.7|0
1646042400000|2022-02-28 10:00:00|6173.4|6168.4|6175.2|6170.2|6180.9|6175.9|6172.9|6167.9|0
1646042700000|2022-02-28 10:05:00|6175.4|6170.4|6170|6165|6177.7|6172.7|6169.8|6164.8|0
1646043000000|2022-02-28 10:10:00|6169.8|6164.8|6169.1|6164.1|6170.7|6165.7|6165.4|6160.4|0
1646043300000|2022-02-28 10:15:00|6169|6164|6170.2|6165.2|6172.3|6167.3|6167.7|6162.7|0
1646043600000|2022-02-28 10:20:00|6170.4|6165.4|6174.5|6169.5|6174.8|6169.8|6167.3|6162.3|0
1646043900000|2022-02-28 10:25:00|6174.7|6169.7|6165.2|6160.2|6174.7|6169.7|6163.9|6158.9|0
1646044200000|2022-02-28 10:30:00|6165|6160|6169.5|6164.5|6170.4|6165.4|6158.4|6153.4|0
1646044500000|2022-02-28 10:35:00|6169.1|6164.1|6170.9|6165.9|6172.7|6167.7|6164.3|6159.3|0
1646044800000|2022-02-28 10:40:00|6171.1|6166.1|6175.8|6170.8|6177|6172|6168.2|6163.2|0
1646045100000|2022-02-28 10:45:00|6175.6|6170.6|6185.2|6180.2|6187.6|6182.6|6175.2|6170.2|0
1646045400000|2022-02-28 10:50:00|6185.8|6180.8|6185.8|6180.8|6186.8|6181.8|6182.5|6177.5|0
1646045700000|2022-02-28 10:55:00|6185.9|6180.9|6189|6184|6189.7|6184.7|6180.9|6175.9|0
1646046000000|2022-02-28 11:00:00|6188.8|6183.8|6191.1|6186.1|6202.2|6197.2|6186.3|6181.3|0
1646046300000|2022-02-28 11:05:00|6191.3|6186.3|6190.2|6185.2|6193.5|6188.5|6187.6|6182.6|0
1646046600000|2022-02-28 11:10:00|6190.1|6185.1|6187.4|6182.4|6195.8|6190.8|6186.3|6181.3|0
1646046900000|2022-02-28 11:15:00|6187.6|6182.6|6178.8|6173.8|6187.6|6182.6|6178.6|6173.6|0
1646047200000|2022-02-28 11:20:00|6179|6174|6183.4|6178.4|6184.9|6179.9|6178.4|6173.4|0
1646047500000|2022-02-28 11:25:00|6183.3|6178.3|6178.6|6173.6|6185.8|6180.8|6176.8|6171.8|0
1646047800000|2022-02-28 11:30:00|6178.4|6173.4|6179.5|6174.5|6180.9|6175.9|6177|6172|0
1646048100000|2022-02-28 11:35:00|6179.3|6174.3|6183.4|6178.4|6186.7|6181.7|6176.6|6171.6|0
1646048400000|2022-02-28 11:40:00|6183.1|6178.1|6179.1|6174.1|6184.5|6179.5|6177.4|6172.4|0
1646048700000|2022-02-28 11:45:00|6179|6174|6177.4|6172.4|6181.5|6176.5|6175|6170|0
1646049000000|2022-02-28 11:50:00|6178.6|6173.6|6177.2|6172.2|6181.3|6176.3|6173.2|6168.2|0
1646049300000|2022-02-28 11:55:00|6177|6172|6181.6|6176.6|6187.7|6182.7|6176.1|6171.1|0
1646049600000|2022-02-28 12:00:00|6181.1|6176.1|6183.4|6178.4|6189|6184|6181.1|6176.1|0
1646049900000|2022-02-28 12:05:00|6183.1|6178.1|6187.6|6182.6|6189.2|6184.2|6183.1|6178.1|0
1646050200000|2022-02-28 12:10:00|6187.4|6182.4|6195.4|6190.4|6197.6|6192.6|6184.7|6179.7|0
1646050500000|2022-02-28 12:15:00|6196.3|6191.3|6200.4|6195.4|6200.4|6195.4|6190.9|6185.9|0
1646050800000|2022-02-28 12:20:00|6200.3|6195.3|6214.8|6209.8|6216.9|6211.9|6199.4|6194.4|0
1646051100000|2022-02-28 12:25:00|6214.2|6209.2|6209.6|6204.6|6216.9|6211.9|6209.6|6204.6|0
1646051400000|2022-02-28 12:30:00|6209.7|6204.7|6209.9|6204.9|6215.6|6210.6|6207.6|6202.6|0
1646051700000|2022-02-28 12:35:00|6209.7|6204.7|6208.3|6203.3|6211.5|6206.5|6204.7|6199.7|0
1646052000000|2022-02-28 12:40:00|6208.1|6203.1|6207.4|6202.4|6215.5|6210.5|6203.3|6198.3|0
1646052300000|2022-02-28 12:45:00|6208|6203|6210.8|6205.8|6212.2|6207.2|6203.5|6198.5|0
1646052600000|2022-02-28 12:50:00|6210.3|6205.3|6215.6|6210.6|6216|6211|6208.5|6203.5|0
1646052900000|2022-02-28 12:55:00|6215.8|6210.8|6191.9|6186.9|6215.8|6210.8|6185.2|6180.2|0
1646053200000|2022-02-28 13:00:00|6191.3|6186.3|6190.6|6185.6|6196.7|6191.7|6182.5|6177.5|0
1646053500000|2022-02-28 13:05:00|6190.2|6185.2|6191.3|6186.3|6193.6|6188.6|6186.8|6181.8|0
1646053800000|2022-02-28 13:10:00|6193.1|6188.1|6273.9|6270.9|6273.9|6270.9|6190.8|6185.8|0
1646054100000|2022-02-28 13:15:00|6203.3|6200.3|6204.3|6201.3|6204.8|6201.8|6202.8|6199.8|0
1646054400000|2022-02-28 13:20:00|6204.4|6201.4|6203.2|6200.2|6205.2|6202.2|6202.3|6199.3|0
1646054700000|2022-02-28 13:25:00|6203.3|6200.3|6204.4|6201.4|6204.4|6201.4|6201.8|6198.8|0
1646055000000|2022-02-28 13:30:00|6204.5|6201.5|6197|6194|6208.4|6205.4|6196.5|6193.5|0
1646055300000|2022-02-28 13:35:00|6196.9|6193.9|6192.2|6189.2|6197.4|6194.4|6192.2|6189.2|0
1646055600000|2022-02-28 13:40:00|6192.5|6189.5|6188.7|6185.7|6195.9|6192.9|6187.9|6184.9|0
1646055900000|2022-02-28 13:45:00|6189.1|6186.1|6192.6|6189.6|6193|6190|6188.3|6185.3|0
1646056200000|2022-02-28 13:50:00|6192.7|6189.7|6198.3|6195.3|6200.5|6197.5|6191.4|6188.4|0
1646056500000|2022-02-28 13:55:00|6198.2|6195.2|6198|6195|6198.8|6195.8|6196.4|6193.4|0
1646056800000|2022-02-28 14:00:00|6197.7|6194.7|6200|6197|6200.2|6197.2|6193.6|6190.6|0
1646057100000|2022-02-28 14:05:00|6199.7|6196.7|6201.6|6198.6|6202.2|6199.2|6198.4|6195.4|0
1646057400000|2022-02-28 14:10:00|6201.8|6198.8|6206.5|6203.5|6207.2|6204.2|6196.9|6193.9|0
1646057700000|2022-02-28 14:15:00|6206.1|6203.1|6205.2|6202.2|6211|6208|6205.2|6202.2|0
1646058000000|2022-02-28 14:20:00|6205.4|6202.4|6201.9|6198.9|6205.8|6202.8|6200.5|6197.5|0
1646058300000|2022-02-28 14:25:00|6204.4|6201.4|6212.5|6209.5|6213.4|6210.4|6201.5|6198.5|0
1646058600000|2022-02-28 14:30:00|6210.9|6207.9|6241.5|6239.7|6251.9|6250.1|6209.9|6206.9|0
1646058900000|2022-02-28 14:35:00|6242.3|6240.5|6202.8|6201|6253.1|6251.3|6199.2|6197.4|0
1646059200000|2022-02-28 14:40:00|6201.3|6199.5|6194.5|6192.7|6216.7|6214.9|6188.1|6186.3|0
1646059500000|2022-02-28 14:45:00|6197.6|6195.8|6208.2|6206.4|6223.7|6221.9|6189.4|6187.6|0
1646059800000|2022-02-28 14:50:00|6207.6|6205.8|6223.5|6221.7|6233.3|6231.5|6186.9|6185.1|0
1646060100000|2022-02-28 14:55:00|6223.6|6221.8|6254.1|6252.3|6254.1|6252.3|6222.1|6220.3|0
1646060400000|2022-02-28 15:00:00|6252.8|6251|6229.7|6227.9|6260.9|6259.1|6225.2|6223.4|0
1646060700000|2022-02-28 15:05:00|6231.4|6229.6|6220.7|6218.9|6238.8|6237|6214.1|6212.3|0
1646061000000|2022-02-28 15:10:00|6220.3|6218.5|6206.2|6204.4|6224.7|6222.9|6197.4|6195.6|0
1646061300000|2022-02-28 15:15:00|6204.9|6203.1|6212.4|6210.6|6216.1|6214.3|6201.9|6200.1|0
1646061600000|2022-02-28 15:20:00|6212.7|6210.9|6235.6|6233.8|6241.5|6239.7|6212.5|6210.7|0
1646061900000|2022-02-28 15:25:00|6235.3|6233.5|6247.4|6245.6|6256.5|6254.7|6228|6226.2|0
1646062200000|2022-02-28 15:30:00|6247.1|6245.3|6259.2|6257.4|6272.1|6270.3|6245.6|6243.8|0
1646062500000|2022-02-28 15:35:00|6259.8|6258|6294.7|6292.9|6295|6293.2|6258.4|6256.6|0
1646062800000|2022-02-28 15:40:00|6294.8|6293|6315.2|6313.4|6320.5|6318.7|6289.7|6287.9|0
1646063100000|2022-02-28 15:45:00|6314.5|6312.7|6303.8|6302|6323.2|6321.4|6302.8|6301|0
1646063400000|2022-02-28 15:50:00|6303.7|6301.9|6315.5|6313.7|6326.7|6324.9|6301.3|6299.5|0
1646063700000|2022-02-28 15:55:00|6317.4|6315.6|6322|6320.2|6333.9|6332.1|6316.6|6314.8|0
1646064000000|2022-02-28 16:00:00|6322.1|6320.3|6330.8|6329|6335.7|6333.9|6316.1|6314.3|0
1646064300000|2022-02-28 16:05:00|6330.9|6329.1|6320.6|6318.8|6330.9|6329.1|6313.5|6311.7|0
1646064600000|2022-02-28 16:10:00|6320.8|6319|6311.7|6309.9|6327.7|6325.9|6311.3|6309.5|0
1646064900000|2022-02-28 16:15:00|6311.9|6310.1|6329.3|6327.5|6335.5|6333.7|6306.6|6304.8|0
1646065200000|2022-02-28 16:20:00|6328.7|6326.9|6340.4|6338.6|6342.6|6340.8|6328.7|6326.9|0
1646065500000|2022-02-28 16:25:00|6339.9|6338.1|6339.8|6338|6347.8|6346|6332.6|6330.8|0
1646065800000|2022-02-28 16:30:00|6340.3|6338.5|6348.2|6346.4|6358|6356.2|6338.5|6336.7|0
1646066100000|2022-02-28 16:35:00|6347.5|6345.7|6342.9|6341.1|6354.4|6352.6|6341.6|6339.8|0
1646066400000|2022-02-28 16:40:00|6343.1|6341.3|6347.8|6346|6351.7|6349.9|6340.5|6338.7|0
1646066700000|2022-02-28 16:45:00|6348.4|6346.6|6338|6336.2|6356.1|6354.3|6333.8|6332|0
1646067000000|2022-02-28 16:50:00|6338.6|6336.8|6337.6|6335.8|6340.2|6338.4|6329.7|6327.9|0
1646067300000|2022-02-28 16:55:00|6338|6336.2|6348.5|6346.7|6352.1|6350.3|6337.6|6335.8|0
1646067600000|2022-02-28 17:00:00|6348.2|6346.4|6343.2|6341.4|6355.3|6353.5|6339.7|6337.9|0
1646067900000|2022-02-28 17:05:00|6343|6341.2|6306.8|6305|6343.5|6341.7|6304.9|6303.1|0
1646068200000|2022-02-28 17:10:00|6307|6305.2|6298.5|6296.7|6310.3|6308.5|6290.5|6288.7|0
1646068500000|2022-02-28 17:15:00|6299.6|6297.8|6300.2|6298.4|6300.9|6299.1|6289.6|6287.8|0
1646068800000|2022-02-28 17:20:00|6299.1|6297.3|6284.4|6282.6|6305.5|6303.7|6283.1|6281.3|0
1646069100000|2022-02-28 17:25:00|6284.6|6282.8|6291.8|6290|6293.5|6291.7|6283.3|6281.5|0
1646069400000|2022-02-28 17:30:00|6290.1|6288.3|6283.4|6281.6|6296.5|6294.7|6276.1|6274.3|0
1646069700000|2022-02-28 17:35:00|6283.8|6282|6262.1|6260.3|6285.7|6283.9|6261.6|6259.8|0
1646070000000|2022-02-28 17:40:00|6262.8|6261|6251.3|6249.5|6269.4|6267.6|6251.3|6249.5|0
1646070300000|2022-02-28 17:45:00|6250.1|6248.3|6256.6|6254.8|6257.8|6256|6241.2|6239.4|0
1646070600000|2022-02-28 17:50:00|6256.7|6254.9|6249.4|6247.6|6259|6257.2|6244.3|6242.5|0
1646070900000|2022-02-28 17:55:00|6248.7|6246.9|6268.5|6266.7|6269.4|6267.6|6245|6243.2|0
1646071200000|2022-02-28 18:00:00|6267.7|6265.9|6280.1|6278.3|6282.8|6281|6264.6|6262.8|0
1646071500000|2022-02-28 18:05:00|6280.7|6278.9|6296.1|6294.3|6296.8|6295|6276.8|6275|0
1646071800000|2022-02-28 18:10:00|6294.9|6293.1|6289.8|6288|6300.2|6298.4|6289.5|6287.7|0
1646072100000|2022-02-28 18:15:00|6291.2|6289.4|6263.4|6261.6|6293.1|6291.3|6260.7|6258.9|0
1646072400000|2022-02-28 18:20:00|6263.3|6261.5|6260.2|6258.4|6265.6|6263.8|6252.3|6250.5|0
1646072700000|2022-02-28 18:25:00|6259|6257.2|6273.9|6272.1|6280.2|6278.4|6258.6|6256.8|0
1646073000000|2022-02-28 18:30:00|6274|6272.2|6274.1|6272.3|6283.6|6281.8|6264.1|6262.3|0
1646073300000|2022-02-28 18:35:00|6276|6274.2|6279.1|6277.3|6284|6282.2|6268|6266.2|0
1646073600000|2022-02-28 18:40:00|6279.5|6277.7|6272.7|6270.9|6284.5|6282.7|6269.2|6267.4|0
1646073900000|2022-02-28 18:45:00|6272.6|6270.8|6280.4|6278.6|6280.8|6279|6265.7|6263.9|0
1646074200000|2022-02-28 18:50:00|6280.3|6278.5|6288.8|6287|6297.3|6295.5|6280.3|6278.5|0
1646074500000|2022-02-28 18:55:00|6288.7|6286.9|6284.3|6282.5|6291.5|6289.7|6276.7|6274.9|0
1646074800000|2022-02-28 19:00:00|6283.6|6281.8|6244.1|6242.3|6283.6|6281.8|6241.5|6239.7|0
1646075100000|2022-02-28 19:05:00|6243.5|6241.7|6221.3|6219.5|6247.3|6245.5|6219.3|6217.5|0
1646075400000|2022-02-28 19:10:00|6221|6219.2|6234|6232.2|6235.8|6234|6217.3|6215.5|0
1646075700000|2022-02-28 19:15:00|6233.4|6231.6|6244.8|6243|6245.7|6243.9|6227.5|6225.7|0
1646076000000|2022-02-28 19:20:00|6244.9|6243.1|6218.2|6216.4|6244.9|6243.1|6217.2|6215.4|0
1646076300000|2022-02-28 19:25:00|6219.8|6218|6226.7|6224.9|6230.7|6228.9|6217.9|6216.1|0
1646076600000|2022-02-28 19:30:00|6227.1|6225.3|6214.2|6212.4|6230.8|6229|6213.5|6211.7|0
1646076900000|2022-02-28 19:35:00|6214.4|6212.6|6211.9|6210.1|6229.6|6227.8|6209.3|6207.5|0
1646077200000|2022-02-28 19:40:00|6211.5|6209.7|6242.3|6240.5|6245.1|6243.3|6211.5|6209.7|0
1646077500000|2022-02-28 19:45:00|6242.4|6240.6|6235.4|6233.6|6244.4|6242.6|6227.2|6225.4|0
1646077800000|2022-02-28 19:50:00|6235.3|6233.5|6236.9|6235.1|6238.5|6236.7|6227.6|6225.8|0
1646078100000|2022-02-28 19:55:00|6236.8|6235|6250.8|6249|6255.2|6253.4|6236.1|6234.3|0
1646078400000|2022-02-28 20:00:00|6249.6|6247.8|6246.6|6244.8|6252.2|6250.4|6243.5|6241.7|0
1646078700000|2022-02-28 20:05:00|6245.8|6244|6246.2|6244.4|6248|6246.2|6225.6|6223.8|0
1646079000000|2022-02-28 20:10:00|6245.5|6243.7|6234.2|6232.4|6246.7|6244.9|6228.3|6226.5|0
1646079300000|2022-02-28 20:15:00|6235|6233.2|6248.5|6246.7|6252.7|6250.9|6230.2|6228.4|0
1646079600000|2022-02-28 20:20:00|6248.4|6246.6|6265.2|6263.4|6271.3|6269.5|6248.2|6246.4|0
1646079900000|2022-02-28 20:25:00|6265.1|6263.3|6264.2|6262.4|6276|6274.2|6260.1|6258.3|0
1646080200000|2022-02-28 20:30:00|6263|6261.2|6246.3|6244.5|6263.6|6261.8|6246.2|6244.4|0
1646080500000|2022-02-28 20:35:00|6246.5|6244.7|6230.5|6228.7|6246.5|6244.7|6225.7|6223.9|0
1646080800000|2022-02-28 20:40:00|6232.2|6230.4|6257.3|6255.5|6259.1|6257.3|6232|6230.2|0
1646081100000|2022-02-28 20:45:00|6257.9|6256.1|6279|6277.2|6280.7|6278.9|6257.8|6256|0
1646081400000|2022-02-28 20:50:00|6277.9|6276.1|6304.8|6303|6305.7|6303.9|6276.9|6275.1|0
1646081700000|2022-02-28 20:55:00|6304.9|6303.1|6322.5|6320.7|6327.9|6326.1|6301.8|6300|0
1646082000000|2022-02-28 21:00:00|6323.1|6320.1|6320.9|6317.9|6330.1|6327.1|6306.8|6303.8|0
1646082300000|2022-02-28 21:05:00|6320.8|6317.8|6319.5|6316.5|6322.2|6319.2|6318.6|6315.6|0
1646082600000|2022-02-28 21:10:00|6318.8|6315.8|6319.5|6316.5|6320.5|6317.5|6317.4|6314.4|0
1646082900000|2022-02-28 21:15:00|6319.3|6316.3|6317.6|6314.6|6320.7|6317.7|6317.6|6314.6|0
1646083200000|2022-02-28 21:20:00|6317.7|6314.7|6316.2|6313.2|6318.4|6315.4|6316.1|6313.1|0
1646083500000|2022-02-28 21:25:00|6316.1|6313.1|6314.7|6311.7|6316.1|6313.1|6313.3|6310.3|0
1646083800000|2022-02-28 21:30:00|6314.8|6311.8|6315.6|6312.6|6315.9|6312.9|6312.5|6309.5|0
1646084100000|2022-02-28 21:35:00|6315.5|6312.5|6315.6|6312.6|6316.1|6313.1|6315.3|6312.3|0
1646084400000|2022-02-28 21:40:00|6315.5|6312.5|6317.1|6314.1|6318.8|6315.8|6314.1|6311.1|0
1646084700000|2022-02-28 21:45:00|6317|6314|6316.2|6313.2|6317.6|6314.6|6316.2|6313.2|0
1646085000000|2022-02-28 21:50:00|6315.9|6312.9|6316.1|6313.1|6317|6314|6315.9|6312.9|0
1646085300000|2022-02-28 21:55:00|6316|6313|6317.2|6314.2|6317.3|6314.3|6315.7|6312.7|0
1646085600000|2022-02-28 22:00:00|6317|6314|6316.7|6313.7|6317.3|6314.3|6316|6313|0
1646085900000|2022-02-28 22:05:00|6316.8|6313.8|6316.1|6313.1|6317.1|6314.1|6316.1|6313.1|0
1646086200000|2022-02-28 22:10:00|6316|6313|6315.3|6312.3|6316.7|6313.7|6315.3|6312.3|0
1646086500000|2022-02-28 22:15:00|6315.2|6312.2|6314.5|6311.5|6315.2|6312.2|6314.3|6311.3|0
1646086800000|2022-02-28 22:20:00|6315|6312|6315.2|6312.2|6315.3|6312.3|6314.4|6311.4|0
1646087100000|2022-02-28 22:25:00|6315.1|6312.1|6315.9|6312.9|6316|6313|6314.9|6311.9|0
1646087400000|2022-02-28 22:30:00|6316|6313|6316.4|6313.4|6316.8|6313.8|6315.6|6312.6|0
1646087700000|2022-02-28 22:35:00|6316.3|6313.3|6316.4|6313.4|6316.8|6313.8|6315.7|6312.7|0
1646088000000|2022-02-28 22:40:00|6316.3|6313.3|6316.4|6313.4|6316.5|6313.5|6315.9|6312.9|0
1646088300000|2022-02-28 22:45:00|6316.7|6313.7|6316.9|6313.9|6316.9|6313.9|6316.1|6313.1|0
1646088600000|2022-02-28 22:50:00|6316.8|6313.8|6316.3|6313.3|6316.8|6313.8|6316.2|6313.2|0
1646088900000|2022-02-28 22:55:00|6316.4|6313.4|6316.4|6313.4|6316.5|6313.5|6316.1|6313.1|0
1646089200000|2022-02-28 23:00:00|6316.5|6313.5|6316.8|6313.8|6316.8|6313.8|6316.3|6313.3|0
1646089500000|2022-02-28 23:05:00|6316.7|6313.7|6318.1|6315.1|6318.3|6315.3|6316.6|6313.6|0
1646089800000|2022-02-28 23:10:00|6318.2|6315.2|6318.1|6315.1|6318.9|6315.9|6317.5|6314.5|0
1646090100000|2022-02-28 23:15:00|6317.9|6314.9|6319.2|6316.2|6319.6|6316.6|6317.8|6314.8|0
1646090400000|2022-02-28 23:20:00|6319.3|6316.3|6321.6|6318.6|6321.6|6318.6|6319.3|6316.3|0
1646090700000|2022-02-28 23:25:00|6321.5|6318.5|6323.6|6320.6|6323.6|6320.6|6321.5|6318.5|0
1646091000000|2022-02-28 23:30:00|6323.9|6320.9|6324.8|6321.8|6325.1|6322.1|6323.4|6320.4|0
1646091300000|2022-02-28 23:35:00|6324.9|6321.9|6330.5|6327.5|6331.8|6328.8|6324.7|6321.7|0
1646091600000|2022-02-28 23:40:00|6330.4|6327.4|6330.4|6327.4|6331.8|6328.8|6329.1|6326.1|0
1646091900000|2022-02-28 23:45:00|6330.5|6327.5|6328.3|6325.3|6330.5|6327.5|6328.3|6325.3|0
1646092200000|2022-02-28 23:50:00|6328.4|6325.4|6333.9|6330.9|6334.1|6331.1|6328.4|6325.4|0
1646092500000|2022-02-28 23:55:00|6334.1|6331.1|6334.3|6331.3|6336.1|6333.1|6333.6|6330.6|0
1646092800000|2022-03-01 00:00:00|6334.2|6331.2|6335.5|6332.5|6335.6|6332.6|6333.6|6330.6|0
1646093100000|2022-03-01 00:05:00|6335.6|6332.6|6331.5|6328.5|6335.6|6332.6|6331.2|6328.2|0
1646093400000|2022-03-01 00:10:00|6331.4|6328.4|6331.9|6328.9|6333.1|6330.1|6329.8|6326.8|0
1646093700000|2022-03-01 00:15:00|6332.3|6329.3|6333.2|6330.2|6333.5|6330.5|6332.1|6329.1|0
1646094000000|2022-03-01 00:20:00|6333.3|6330.3|6331.8|6328.8|6334.7|6331.7|6331.8|6328.8|0
1646094300000|2022-03-01 00:25:00|6333.2|6330.2|6333.5|6330.5|6333.6|6330.6|6332.3|6329.3|0
1646094600000|2022-03-01 00:30:00|6333.6|6330.6|6333.5|6330.5|6335.1|6332.1|6333.4|6330.4|0
1646094900000|2022-03-01 00:35:00|6333.6|6330.6|6332.7|6329.7|6334|6331|6332.7|6329.7|0
1646095200000|2022-03-01 00:40:00|6332.6|6329.6|6332.5|6329.5|6332.8|6329.8|6331.3|6328.3|0
1646095500000|2022-03-01 00:45:00|6332.2|6329.2|6316.5|6313.5|6333.5|6330.5|6316.5|6313.5|0
1646095800000|2022-03-01 00:50:00|6316.7|6313.7|6319.4|6316.4|6321.5|6318.5|6315.9|6312.9|0
1646096100000|2022-03-01 00:55:00|6319.5|6316.5|6320.5|6315.5|6323.6|6320.6|6318.9|6315.3|0
1646096400000|2022-03-01 01:00:00|6320.2|6315.2|6318.6|6313.6|6323.4|6318.4|6314.5|6309.5|0
1646096700000|2022-03-01 01:05:00|6318.5|6313.5|6323.6|6318.6|6326.2|6321.2|6317.4|6312.4|0
1646097000000|2022-03-01 01:10:00|6323.4|6318.4|6324.6|6319.6|6325|6320|6321.9|6316.9|0
1646097300000|2022-03-01 01:15:00|6324.3|6319.3|6322.3|6317.3|6324.4|6319.4|6319.8|6314.8|0
1646097600000|2022-03-01 01:20:00|6322.2|6317.2|6325.9|6320.9|6327.3|6322.3|6322.2|6317.2|0
1646097900000|2022-03-01 01:25:00|6326.3|6321.3|6326.1|6321.1|6326.8|6321.8|6321.4|6316.4|0
1646098200000|2022-03-01 01:30:00|6326|6321|6330.2|6325.2|6331|6326|6325.6|6320.6|0
1646098500000|2022-03-01 01:35:00|6330|6325|6328.7|6323.7|6330.8|6325.8|6325.8|6320.8|0
1646098800000|2022-03-01 01:40:00|6328.6|6323.6|6330.4|6325.4|6332|6327|6327.6|6322.6|0
1646099100000|2022-03-01 01:45:00|6330.6|6325.6|6319.2|6314.2|6330.8|6325.8|6318.4|6313.4|0
1646099400000|2022-03-01 01:50:00|6319.3|6314.3|6322.7|6317.7|6324.4|6319.4|6318.5|6313.5|0
1646099700000|2022-03-01 01:55:00|6322.6|6317.6|6318.3|6313.3|6323.4|6318.4|6317.9|6312.9|0
1646100000000|2022-03-01 02:00:00|6318.4|6313.4|6321.4|6316.4|6322.1|6317.1|6316.5|6311.5|0
1646100300000|2022-03-01 02:05:00|6321.3|6316.3|6321.2|6316.2|6324|6319|6320.6|6315.6|0
1646100600000|2022-03-01 02:10:00|6320.7|6315.7|6307.5|6302.5|6321.3|6316.3|6306.2|6301.2|0
1646100900000|2022-03-01 02:15:00|6307.6|6302.6|6311.8|6306.8|6312.8|6307.8|6306.3|6301.3|0
1646101200000|2022-03-01 02:20:00|6311.7|6306.7|6313.1|6308.1|6314|6309|6310.7|6305.7|0
1646101500000|2022-03-01 02:25:00|6313.3|6308.3|6310.2|6305.2|6314|6309|6308|6303|0
1646101800000|2022-03-01 02:30:00|6310.7|6305.7|6309.1|6304.1|6313.1|6308.1|6309|6304|0
1646102100000|2022-03-01 02:35:00|6309.7|6304.7|6308|6303|6312.5|6307.5|6307.8|6302.8|0
1646102400000|2022-03-01 02:40:00|6307.7|6302.7|6311.3|6306.3|6311.6|6306.6|6303.9|6298.9|0
1646102700000|2022-03-01 02:45:00|6311.4|6306.4|6312.4|6307.4|6313.5|6308.5|6311|6306|0
1646103000000|2022-03-01 02:50:00|6312.3|6307.3|6321.9|6316.9|6322.5|6317.5|6311.5|6306.5|0
1646103300000|2022-03-01 02:55:00|6321.8|6316.8|6321.2|6316.2|6322.5|6317.5|6319|6314|0
1646103600000|2022-03-01 03:00:00|6321.3|6316.3|6322.2|6317.2|6323|6318|6319.5|6314.5|0
1646103900000|2022-03-01 03:05:00|6322.4|6317.4|6317.8|6312.8|6322.5|6317.5|6315.3|6310.3|0
1646104200000|2022-03-01 03:10:00|6316.9|6311.9|6313.5|6308.5|6319.6|6314.6|6311.6|6306.6|0
1646104500000|2022-03-01 03:15:00|6313.3|6308.3|6313.6|6308.6|6315.6|6310.6|6312.7|6307.7|0
1646104800000|2022-03-01 03:20:00|6313.7|6308.7|6313.2|6308.2|6314.6|6309.6|6311.1|6306.1|0
1646105100000|2022-03-01 03:25:00|6313.1|6308.1|6315.4|6310.4|6315.7|6310.7|6311.3|6306.3|0
1646105400000|2022-03-01 03:30:00|6315.5|6310.5|6314.6|6309.6|6317.1|6312.1|6313.7|6308.7|0
1646105700000|2022-03-01 03:35:00|6314.1|6309.1|6317.3|6312.3|6317.3|6312.3|6314.1|6309.1|0
1646106000000|2022-03-01 03:40:00|6317.1|6312.1|6313|6308|6320.3|6315.3|6311.4|6306.4|0
1646106300000|2022-03-01 03:45:00|6313.1|6308.1|6316.2|6311.2|6316.2|6311.2|6312.1|6307.1|0
1646106600000|2022-03-01 03:50:00|6316.5|6311.5|6316.2|6311.2|6317|6312|6314.7|6309.7|0
1646106900000|2022-03-01 03:55:00|6316.1|6311.1|6315|6310|6316.6|6311.6|6314.5|6309.5|0
1646107200000|2022-03-01 04:00:00|6314.7|6309.7|6317|6312|6318.2|6313.2|6314.6|6309.6|0
1646107500000|2022-03-01 04:05:00|6317.1|6312.1|6317.7|6312.7|6319.2|6314.2|6314.8|6309.8|0
1646107800000|2022-03-01 04:10:00|6317.9|6312.9|6317.9|6312.9|6319.3|6314.3|6315.7|6310.7|0
1646108100000|2022-03-01 04:15:00|6317.5|6312.5|6311.5|6306.5|6318.2|6313.2|6311.4|6306.4|0
1646108400000|2022-03-01 04:20:00|6311.4|6306.4|6317|6312|6318.3|6313.3|6310.7|6305.7|0
1646108700000|2022-03-01 04:25:00|6316.9|6311.9|6317.2|6312.2|6319.1|6314.1|6315.3|6310.3|0
1646109000000|2022-03-01 04:30:00|6317.1|6312.1|6318.5|6313.5|6319.5|6314.5|6316.5|6311.5|0
1646109300000|2022-03-01 04:35:00|6318.6|6313.6|6317|6312|6318.8|6313.8|6315.1|6310.1|0
1646109600000|2022-03-01 04:40:00|6316.8|6311.8|6317.8|6312.8|6318.1|6313.1|6314.3|6309.3|0
1646109900000|2022-03-01 04:45:00|6318|6313|6325.1|6320.1|6326.9|6321.9|6317.6|6312.6|0
1646110200000|2022-03-01 04:50:00|6325.2|6320.2|6323.5|6318.5|6326.2|6321.2|6323.3|6318.3|0
1646110500000|2022-03-01 04:55:00|6323.7|6318.7|6326.9|6321.9|6327.5|6322.5|6323.3|6318.3|0
1646110800000|2022-03-01 05:00:00|6326.8|6321.8|6324|6319|6327.2|6322.2|6322.7|6317.7|0
1646111100000|2022-03-01 05:05:00|6324.1|6319.1|6323.9|6318.9|6325.2|6320.2|6323.1|6318.1|0
1646111400000|2022-03-01 05:10:00|6323.7|6318.7|6317.7|6312.7|6323.7|6318.7|6317.6|6312.6|0
1646111700000|2022-03-01 05:15:00|6318|6313|6314.4|6309.4|6318.4|6313.4|6312.9|6307.9|0
1646112000000|2022-03-01 05:20:00|6314.5|6309.5|6307.8|6302.8|6316.2|6311.2|6306.5|6301.5|0
1646112300000|2022-03-01 05:25:00|6307.7|6302.7|6310.3|6305.3|6311|6306|6305.9|6300.9|0
1646112600000|2022-03-01 05:30:00|6310.1|6305.1|6311.1|6306.1|6312.6|6307.6|6308.4|6303.4|0
1646112900000|2022-03-01 05:35:00|6311.2|6306.2|6312.2|6307.2|6313.6|6308.6|6310.2|6305.2|0
1646113200000|2022-03-01 05:40:00|6312.3|6307.3|6316.2|6311.2|6316.8|6311.8|6311.1|6306.1|0
1646113500000|2022-03-01 05:45:00|6316.3|6311.3|6313.3|6308.3|6316.9|6311.9|6313|6308|0
1646113800000|2022-03-01 05:50:00|6313.1|6308.1|6313.5|6308.5|6314.5|6309.5|6310.9|6305.9|0
1646114100000|2022-03-01 05:55:00|6313.6|6308.6|6314.2|6309.2|6315.7|6310.7|6313.5|6308.5|0
1646114400000|2022-03-01 06:00:00|6313.9|6308.9|6316.7|6311.7|6316.9|6311.9|6312|6307|0
1646114700000|2022-03-01 06:05:00|6316.6|6311.6|6319.4|6314.4|6321|6316|6314.7|6309.7|0
1646115000000|2022-03-01 06:10:00|6319.6|6314.6|6316.5|6311.5|6319.7|6314.7|6314|6309|0
1646115300000|2022-03-01 06:15:00|6316.8|6311.8|6320.8|6315.8|6323.3|6318.3|6314.7|6309.7|0
1646115600000|2022-03-01 06:20:00|6320.9|6315.9|6325.1|6320.1|6325.3|6320.3|6319.1|6314.1|0
1646115900000|2022-03-01 06:25:00|6325.2|6320.2|6330.2|6325.2|6332.3|6327.3|6322.2|6317.2|0
1646116200000|2022-03-01 06:30:00|6330.3|6325.3|6338.7|6333.7|6338.9|6333.9|6330.1|6325.1|0
1646116500000|2022-03-01 06:35:00|6338.9|6333.9|6337.3|6332.3|6339.1|6334.1|6335.4|6330.4|0
1646116800000|2022-03-01 06:40:00|6337.4|6332.4|6336.9|6331.9|6340.2|6335.2|6336.1|6331.1|0
1646117100000|2022-03-01 06:45:00|6337|6332|6338.6|6333.6|6339.9|6334.9|6335.8|6330.8|0
1646117400000|2022-03-01 06:50:00|6338.8|6333.8|6342.1|6337.1|6343|6338|6337.8|6332.8|0
1646117700000|2022-03-01 06:55:00|6342|6337|6344.2|6339.2|6345.1|6340.1|6340.4|6335.4|0
1646118000000|2022-03-01 07:00:00|6344.1|6339.1|6347.1|6342.1|6348.6|6343.6|6343.6|6338.6|0
1646118300000|2022-03-01 07:05:00|6347.2|6342.2|6376.5|6371.5|6379.3|6374.3|6346|6341|0
1646118600000|2022-03-01 07:10:00|6376.8|6371.8|6367.4|6362.4|6378|6373|6365.8|6360.8|0
1646118900000|2022-03-01 07:15:00|6367.5|6362.5|6368.4|6363.4|6373.2|6368.2|6366.6|6361.6|0
1646119200000|2022-03-01 07:20:00|6368.3|6363.3|6368.4|6363.4|6371.7|6366.7|6366.5|6361.5|0
1646119500000|2022-03-01 07:25:00|6368.8|6363.8|6362|6357|6371.5|6366.5|6361.5|6356.5|0
1646119800000|2022-03-01 07:30:00|6362.1|6357.1|6360.7|6355.7|6362.4|6357.4|6356.3|6351.3|0
1646120100000|2022-03-01 07:35:00|6360.6|6355.6|6359.6|6354.6|6360.7|6355.7|6354.1|6349.1|0
1646120400000|2022-03-01 07:40:00|6359.5|6354.5|6359.4|6354.4|6362.6|6357.6|6357.5|6352.5|0
1646120700000|2022-03-01 07:45:00|6359.5|6354.5|6356|6351|6359.7|6354.7|6354.1|6349.1|0
1646121000000|2022-03-01 07:50:00|6355.7|6350.7|6350.6|6345.6|6359.6|6354.6|6350|6345|0
1646121300000|2022-03-01 07:55:00|6350.7|6345.7|6355.5|6350.5|6355.5|6350.5|6349|6344|0
1646121600000|2022-03-01 08:00:00|6355.3|6350.3|6361.3|6356.3|6361.4|6356.4|6349.9|6344.9|0
1646121900000|2022-03-01 08:05:00|6362.1|6357.1|6363.4|6358.4|6370.6|6365.6|6360.9|6355.9|0
1646122200000|2022-03-01 08:10:00|6363|6358|6352.8|6347.8|6364.6|6359.6|6352.1|6347.1|0
1646122500000|2022-03-01 08:15:00|6353|6348|6351.2|6346.2|6354.5|6349.5|6346.3|6341.3|0
1646122800000|2022-03-01 08:20:00|6351.5|6346.5|6331.1|6326.1|6354.1|6349.1|6325.9|6320.9|0
1646123100000|2022-03-01 08:25:00|6331.2|6326.2|6332.8|6327.8|6333.8|6328.8|6323.7|6318.7|0
1646123400000|2022-03-01 08:30:00|6332.7|6327.7|6340.5|6335.5|6340.9|6335.9|6328.6|6323.6|0
1646123700000|2022-03-01 08:35:00|6340.4|6335.4|6332.8|6327.8|6342.3|6337.3|6328.9|6323.9|0
1646124000000|2022-03-01 08:40:00|6332.7|6327.7|6328.4|6323.4|6337.8|6332.8|6325.9|6320.9|0
1646124300000|2022-03-01 08:45:00|6328.3|6323.3|6314.7|6309.7|6332|6327|6313.9|6308.9|0
1646124600000|2022-03-01 08:50:00|6314.8|6309.8|6306.8|6301.8|6317.3|6312.3|6300.5|6295.5|0
1646124900000|2022-03-01 08:55:00|6306.9|6301.9|6310.3|6305.3|6315|6310|6303.2|6298.2|0
1646125200000|2022-03-01 09:00:00|6310.6|6305.6|6339.4|6336.4|6342.4|6339.4|6310.4|6305.4|0
1646125500000|2022-03-01 09:05:00|6339.3|6336.3|6314|6311|6340.4|6337.4|6310.1|6307.1|0
1646125800000|2022-03-01 09:10:00|6314.1|6311.1|6314.6|6311.6|6325.1|6322.1|6311.5|6308.5|0
1646126100000|2022-03-01 09:15:00|6313.1|6310.1|6316.4|6313.4|6320.3|6317.3|6311.4|6308.4|0
1646126400000|2022-03-01 09:20:00|6316.2|6313.2|6310.3|6307.3|6318|6315|6303.6|6300.6|0
1646126700000|2022-03-01 09:25:00|6309|6306|6299.9|6296.9|6310.5|6307.5|6296.4|6293.4|0
1646127000000|2022-03-01 09:30:00|6299.7|6296.7|6301.9|6298.9|6302|6299|6293.1|6290.1|0
1646127300000|2022-03-01 09:35:00|6302|6299|6302.6|6299.6|6302.8|6299.8|6296.6|6293.6|0
1646127600000|2022-03-01 09:40:00|6302.5|6299.5|6296.4|6293.4|6303.2|6300.2|6295|6292|0
1646127900000|2022-03-01 09:45:00|6296.5|6293.5|6299.6|6296.6|6300.4|6297.4|6294.5|6291.5|0
1646128200000|2022-03-01 09:50:00|6299.4|6296.4|6292.6|6289.6|6300.8|6297.8|6290.6|6287.6|0
1646128500000|2022-03-01 09:55:00|6292.5|6289.5|6291.6|6288.6|6295.6|6292.6|6284.6|6281.6|0
1646128800000|2022-03-01 10:00:00|6292.5|6289.5|6290|6287|6295|6292|6286.9|6283.9|0
1646129100000|2022-03-01 10:05:00|6290.2|6287.2|6280.5|6277.5|6290.8|6287.8|6277.5|6274.5|0
1646129400000|2022-03-01 10:10:00|6280.7|6277.7|6279.4|6276.4|6281.3|6278.3|6275.1|6272.1|0
1646129700000|2022-03-01 10:15:00|6280.9|6277.9|6294.1|6291.1|6294.4|6291.4|6279.6|6276.6|0
1646130000000|2022-03-01 10:20:00|6294|6291|6291.7|6288.7|6295.6|6292.6|6286.2|6283.2|0
1646130300000|2022-03-01 10:25:00|6290.1|6287.1|6284.1|6281.1|6292.8|6289.8|6284.1|6281.1|0
1646130600000|2022-03-01 10:30:00|6284.4|6281.4|6284.6|6281.6|6287.8|6284.8|6281.1|6278.1|0
1646130900000|2022-03-01 10:35:00|6283.5|6280.5|6283.9|6280.9|6286.5|6283.5|6281.2|6278.2|0
1646131200000|2022-03-01 10:40:00|6283.8|6280.8|6295.7|6292.7|6295.9|6292.9|6282|6279|0
1646131500000|2022-03-01 10:45:00|6294.7|6291.7|6298|6295|6298.7|6295.7|6289.6|6286.6|0
1646131800000|2022-03-01 10:50:00|6298.2|6295.2|6306.7|6303.7|6308.4|6305.4|6295.6|6292.6|0
1646132100000|2022-03-01 10:55:00|6306.5|6303.5|6303.9|6300.9|6306.5|6303.5|6300.6|6297.6|0
1646132400000|2022-03-01 11:00:00|6304.1|6301.1|6302.5|6299.5|6304.2|6301.2|6297|6294|0
1646132700000|2022-03-01 11:05:00|6302.6|6299.6|6301.3|6298.3|6303.9|6300.9|6300.8|6297.8|0
1646133000000|2022-03-01 11:10:00|6301.4|6298.4|6298.1|6295.1|6302|6299|6295.9|6292.9|0
1646133300000|2022-03-01 11:15:00|6298.2|6295.2|6299.2|6296.2|6301.3|6298.3|6295.5|6292.5|0
1646133600000|2022-03-01 11:20:00|6300.6|6297.6|6304.8|6301.8|6306.8|6303.8|6297.1|6294.1|0
1646133900000|2022-03-01 11:25:00|6303.2|6300.2|6306.8|6303.8|6308.5|6305.5|6303.2|6300.2|0
1646134200000|2022-03-01 11:30:00|6306.7|6303.7|6310.1|6307.1|6312.3|6309.3|6303.6|6300.6|0
1646134500000|2022-03-01 11:35:00|6309.6|6306.6|6306.6|6303.6|6311.7|6308.7|6303.9|6300.9|0
1646134800000|2022-03-01 11:40:00|6306.7|6303.7|6294.6|6291.6|6306.7|6303.7|6294.2|6291.2|0
1646135100000|2022-03-01 11:45:00|6294.5|6291.5|6293.1|6290.1|6298.1|6295.1|6290.5|6287.5|0
1646135400000|2022-03-01 11:50:00|6293|6290|6284.1|6281.1|6294.7|6291.7|6282.4|6279.4|0
1646135700000|2022-03-01 11:55:00|6284|6281|6286.8|6283.8|6287.2|6284.2|6281.2|6278.2|0
1646136000000|2022-03-01 12:00:00|6288.4|6285.4|6301.1|6298.1|6303.1|6300.1|6288.4|6285.4|0
1646136300000|2022-03-01 12:05:00|6300|6297|6305.4|6302.4|6307.3|6304.3|6299.7|6296.7|0
1646136600000|2022-03-01 12:10:00|6305.5|6302.5|6303.5|6300.5|6307.6|6304.6|6302.8|6299.8|0
1646136900000|2022-03-01 12:15:00|6303.4|6300.4|6299.3|6296.3|6303.7|6300.7|6298.4|6295.4|0
1646137200000|2022-03-01 12:20:00|6299.2|6296.2|6306.9|6303.9|6306.9|6303.9|6298.6|6295.6|0
1646137500000|2022-03-01 12:25:00|6306.8|6303.8|6322.2|6319.2|6322.9|6319.9|6306.5|6303.5|0
1646137800000|2022-03-01 12:30:00|6321.3|6318.3|6319.2|6316.2|6321.3|6318.3|6316.8|6313.8|0
1646138100000|2022-03-01 12:35:00|6319.1|6316.1|6312.2|6309.2|6320|6317|6311|6308|0
1646138400000|2022-03-01 12:40:00|6312.4|6309.4|6304.4|6301.4|6312.6|6309.6|6304.4|6301.4|0
1646138700000|2022-03-01 12:45:00|6305|6302|6305.6|6302.6|6307.1|6304.1|6304.2|6301.2|0
1646139000000|2022-03-01 12:50:00|6305.7|6302.7|6301.1|6298.1|6308.1|6305.1|6301|6298|0
1646139300000|2022-03-01 12:55:00|6301.2|6298.2|6307.2|6304.2|6310.1|6307.1|6300.8|6297.8|0
1646139600000|2022-03-01 13:00:00|6307|6304|6305.1|6302.1|6309.7|6306.7|6302.3|6299.3|0
1646139900000|2022-03-01 13:05:00|6305|6302|6307.3|6304.3|6307.8|6304.8|6304.1|6301.1|0
1646140200000|2022-03-01 13:10:00|6307.2|6304.2|6327.2|6324.2|6327.2|6324.2|6305.9|6302.9|0
1646140500000|2022-03-01 13:15:00|6328.3|6325.3|6334|6331|6334.9|6331.9|6328.1|6325.1|0
1646140800000|2022-03-01 13:20:00|6333.8|6330.8|6326.9|6323.9|6333.8|6330.8|6324|6321|0
1646141100000|2022-03-01 13:25:00|6326.8|6323.8|6357.4|6354.4|6357.4|6354.4|6326.5|6323.5|0
1646141400000|2022-03-01 13:30:00|6357.8|6354.8|6361|6358|6363|6360|6352.5|6349.5|0
1646141700000|2022-03-01 13:35:00|6360.4|6357.4|6359.8|6356.8|6369.2|6366.2|6358.3|6355.3|0
1646142000000|2022-03-01 13:40:00|6359.7|6356.7|6359.8|6356.8|6362|6359|6357.9|6354.9|0
1646142300000|2022-03-01 13:45:00|6360.3|6357.3|6358.6|6355.6|6362|6359|6356.5|6353.5|0
1646142600000|2022-03-01 13:50:00|6358.5|6355.5|6367|6364|6367.2|6364.2|6355.2|6352.2|0
1646142900000|2022-03-01 13:55:00|6366.9|6363.9|6362.1|6359.1|6369.1|6366.1|6360.9|6357.9|0
1646143200000|2022-03-01 14:00:00|6362.2|6359.2|6354.8|6351.8|6363.4|6360.4|6354.7|6351.7|0
1646143500000|2022-03-01 14:05:00|6354.9|6351.9|6356.7|6353.7|6360.3|6357.3|6354|6351|0
1646143800000|2022-03-01 14:10:00|6357|6354|6352.6|6349.6|6357.4|6354.4|6352.5|6349.5|0
1646144100000|2022-03-01 14:15:00|6352.5|6349.5|6345.5|6342.5|6353.8|6350.8|6345.2|6342.2|0
1646144400000|2022-03-01 14:20:00|6345.6|6342.6|6346.8|6343.8|6348|6345|6344.7|6341.7|0
1646144700000|2022-03-01 14:25:00|6347|6344|6352.1|6349.1|6352.1|6349.1|6345|6342|0
1646145000000|2022-03-01 14:30:00|6350.4|6347.4|6397.9|6396.1|6401.8|6400|6345.6|6342.6|0
1646145300000|2022-03-01 14:35:00|6397.7|6395.9|6411.2|6409.4|6422.4|6420.6|6386.5|6384.7|0
1646145600000|2022-03-01 14:40:00|6411.1|6409.3|6397.7|6395.9|6419|6417.2|6391.3|6389.5|0
1646145900000|2022-03-01 14:45:00|6400.5|6398.7|6407.1|6405.3|6419.3|6417.5|6391.3|6389.5|0
1646146200000|2022-03-01 14:50:00|6410|6408.2|6398.5|6396.7|6414.6|6412.8|6378.6|6376.8|0
1646146500000|2022-03-01 14:55:00|6401.6|6399.8|6404|6402.2|6413.5|6411.7|6388.3|6386.5|0
1646146800000|2022-03-01 15:00:00|6404.2|6402.4|6387.1|6385.3|6427.8|6426|6384|6382.2|0
1646147100000|2022-03-01 15:05:00|6386.2|6384.4|6389.5|6387.7|6405.2|6403.4|6382.9|6381.1|0
1646147400000|2022-03-01 15:10:00|6387.1|6385.3|6381|6379.2|6387.1|6385.3|6365.2|6363.4|0
1646147700000|2022-03-01 15:15:00|6381.1|6379.3|6410|6408.2|6418.6|6416.8|6380.5|6378.7|0
1646148000000|2022-03-01 15:20:00|6410.2|6408.4|6439.4|6437.6|6441.5|6439.7|6410.2|6408.4|0
1646148300000|2022-03-01 15:25:00|6439.1|6437.3|6432.6|6430.8|6447.8|6446|6424.6|6422.8|0
1646148600000|2022-03-01 15:30:00|6432.9|6431.1|6431.4|6429.6|6451.7|6449.9|6427.1|6425.3|0
1646148900000|2022-03-01 15:35:00|6431.8|6430|6431.7|6429.9|6443.4|6441.6|6420.8|6419|0
1646149200000|2022-03-01 15:40:00|6431.5|6429.7|6379|6377.2|6431.5|6429.7|6378.4|6376.6|0
1646149500000|2022-03-01 15:45:00|6378.7|6376.9|6384.2|6382.4|6390.8|6389|6376.9|6375.1|0
1646149800000|2022-03-01 15:50:00|6384.4|6382.6|6383.1|6381.3|6387.5|6385.7|6368.8|6367|0
1646150100000|2022-03-01 15:55:00|6383.4|6381.6|6374.4|6372.6|6383.4|6381.6|6361.7|6359.9|0
1646150400000|2022-03-01 16:00:00|6373|6371.2|6380.4|6378.6|6386.9|6385.1|6364.9|6363.1|0
1646150700000|2022-03-01 16:05:00|6379.9|6378.1|6383.2|6381.4|6392|6390.2|6376.5|6374.7|0
1646151000000|2022-03-01 16:10:00|6385.3|6383.5|6396.6|6394.8|6399.1|6397.3|6379.6|6377.8|0
1646151300000|2022-03-01 16:15:00|6396.4|6394.6|6383.9|6382.1|6400.1|6398.3|6382.6|6380.8|0
1646151600000|2022-03-01 16:20:00|6384.1|6382.3|6390.8|6389|6399.3|6397.5|6379.8|6378|0
1646151900000|2022-03-01 16:25:00|6390.7|6388.9|6367.8|6366|6392.1|6390.3|6364.9|6363.1|0
1646152200000|2022-03-01 16:30:00|6368.4|6366.6|6334.5|6332.7|6368.4|6366.6|6332|6330.2|0
1646152500000|2022-03-01 16:35:00|6334.7|6332.9|6337.5|6335.7|6340|6338.2|6327.4|6325.6|0
1646152800000|2022-03-01 16:40:00|6337|6335.2|6347.8|6346|6349.3|6347.5|6332.7|6330.9|0
1646153100000|2022-03-01 16:45:00|6348.6|6346.8|6340.1|6338.3|6349.6|6347.8|6327.1|6325.3|0
1646153400000|2022-03-01 16:50:00|6340.3|6338.5|6331.9|6330.1|6343.4|6341.6|6327.7|6325.9|0
1646153700000|2022-03-01 16:55:00|6332.2|6330.4|6317.1|6315.3|6332.6|6330.8|6313.9|6312.1|0
1646154000000|2022-03-01 17:00:00|6317|6315.2|6306.2|6304.4|6318.8|6317|6302.7|6300.9|0
1646154300000|2022-03-01 17:05:00|6306.6|6304.8|6294.1|6292.3|6314.5|6312.7|6293.3|6291.5|0
1646154600000|2022-03-01 17:10:00|6293.5|6291.7|6315.9|6314.1|6316.1|6314.3|6291.1|6289.3|0
1646154900000|2022-03-01 17:15:00|6314.9|6313.1|6326.1|6324.3|6330.3|6328.5|6308.1|6306.3|0
1646155200000|2022-03-01 17:20:00|6326.3|6324.5|6321.7|6319.9|6329.9|6328.1|6316.4|6314.6|0
1646155500000|2022-03-01 17:25:00|6321.5|6319.7|6318.4|6316.6|6325.2|6323.4|6309.8|6308|0
1646155800000|2022-03-01 17:30:00|6318.2|6316.4|6307.1|6305.3|6318.2|6316.4|6300.9|6299.1|0
1646156100000|2022-03-01 17:35:00|6307|6305.2|6301.3|6299.5|6309.8|6308|6298.9|6297.1|0
1646156400000|2022-03-01 17:40:00|6301.5|6299.7|6313|6311.2|6313.2|6311.4|6300.6|6298.8|0
1646156700000|2022-03-01 17:45:00|6312.7|6310.9|6326.7|6324.9|6335.2|6333.4|6309|6307.2|0
1646157000000|2022-03-01 17:50:00|6326.6|6324.8|6330|6328.2|6333.5|6331.7|6323.3|6321.5|0
1646157300000|2022-03-01 17:55:00|6330.7|6328.9|6336.2|6334.4|6339.3|6337.5|6322.2|6320.4|0
1646157600000|2022-03-01 18:00:00|6336.1|6334.3|6334.8|6333|6346.9|6345.1|6328.3|6326.5|0
1646157900000|2022-03-01 18:05:00|6333.7|6331.9|6317.2|6315.4|6335.4|6333.6|6312.9|6311.1|0
1646158200000|2022-03-01 18:10:00|6317.1|6315.3|6305.6|6303.8|6318.9|6317.1|6303.8|6302|0
1646158500000|2022-03-01 18:15:00|6306.4|6304.6|6302.5|6300.7|6308.7|6306.9|6298.7|6296.9|0
1646158800000|2022-03-01 18:20:00|6302.8|6301|6301.2|6299.4|6314.8|6313|6301.2|6299.4|0
1646159100000|2022-03-01 18:25:00|6301.3|6299.5|6278.5|6276.7|6302.2|6300.4|6277.9|6276.1|0
1646159400000|2022-03-01 18:30:00|6278.7|6276.9|6290.2|6288.4|6298.7|6296.9|6277.6|6275.8|0
1646159700000|2022-03-01 18:35:00|6289.8|6288|6299.8|6298|6304.4|6302.6|6283.5|6281.7|0
1646160000000|2022-03-01 18:40:00|6299.5|6297.7|6290|6288.2|6303.7|6301.9|6284.8|6283|0
1646160300000|2022-03-01 18:45:00|6289.2|6287.4|6286.1|6284.3|6302.2|6300.4|6282.7|6280.9|0
1646160600000|2022-03-01 18:50:00|6285.8|6284|6298.6|6296.8|6302|6300.2|6284.2|6282.4|0
1646160900000|2022-03-01 18:55:00|6298.5|6296.7|6303.2|6301.4|6307.8|6306|6293.1|6291.3|0
1646161200000|2022-03-01 19:00:00|6303|6301.2|6304.3|6302.5|6307.9|6306.1|6291.8|6290|0
1646161500000|2022-03-01 19:05:00|6304.5|6302.7|6298.7|6296.9|6308|6306.2|6295.7|6293.9|0
1646161800000|2022-03-01 19:10:00|6298.9|6297.1|6289.3|6287.5|6300.9|6299.1|6285.7|6283.9|0
1646162100000|2022-03-01 19:15:00|6289.4|6287.6|6311|6309.2|6311.6|6309.8|6283.8|6282|0
1646162400000|2022-03-01 19:20:00|6310.9|6309.1|6320.2|6318.4|6325.2|6323.4|6301.2|6299.4|0
1646162700000|2022-03-01 19:25:00|6320|6318.2|6319.7|6317.9|6324.5|6322.7|6314.2|6312.4|0
1646163000000|2022-03-01 19:30:00|6319.4|6317.6|6312.1|6310.3|6322.6|6320.8|6308.4|6306.6|0
1646163300000|2022-03-01 19:35:00|6312|6310.2|6330|6328.2|6330.7|6328.9|6311.8|6310|0
1646163600000|2022-03-01 19:40:00|6329.1|6327.3|6328.8|6327|6334.5|6332.7|6323.6|6321.8|0
1646163900000|2022-03-01 19:45:00|6329.3|6327.5|6318.5|6316.7|6329.9|6328.1|6314.1|6312.3|0
1646164200000|2022-03-01 19:50:00|6318.4|6316.6|6306.8|6305|6319.2|6317.4|6305|6303.2|0
1646164500000|2022-03-01 19:55:00|6306.7|6304.9|6308.3|6306.5|6313.1|6311.3|6302.6|6300.8|0
1646164800000|2022-03-01 20:00:00|6309.1|6307.3|6336.9|6335.1|6336.9|6335.1|6304.9|6303.1|0
1646165100000|2022-03-01 20:05:00|6338.8|6337|6354|6352.2|6357.5|6355.7|6338.5|6336.7|0
1646165400000|2022-03-01 20:10:00|6354.8|6353|6339.1|6337.3|6357.3|6355.5|6333.8|6332|0
1646165700000|2022-03-01 20:15:00|6339.3|6337.5|6323.9|6322.1|6342.7|6340.9|6322.3|6320.5|0
1646166000000|2022-03-01 20:20:00|6323.8|6322|6312.9|6311.1|6327.8|6326|6308.1|6306.3|0
1646166300000|2022-03-01 20:25:00|6313|6311.2|6296.8|6295|6313.2|6311.4|6296.2|6294.4|0
1646166600000|2022-03-01 20:30:00|6296.5|6294.7|6297|6295.2|6300|6298.2|6284.6|6282.8|0
1646166900000|2022-03-01 20:35:00|6296.8|6295|6299.1|6297.3|6303.5|6301.7|6287.3|6285.5|0
1646167200000|2022-03-01 20:40:00|6298.1|6296.3|6278.2|6276.4|6303.1|6301.3|6277.9|6276.1|0
1646167500000|2022-03-01 20:45:00|6278.1|6276.3|6258.9|6257.1|6278.6|6276.8|6258.5|6256.7|0
1646167800000|2022-03-01 20:50:00|6258.7|6256.9|6286.9|6285.1|6289.8|6288|6254.7|6252.9|0
1646168100000|2022-03-01 20:55:00|6286.1|6284.3|6300.3|6298.5|6305.6|6303.8|6279.4|6277.6|0
1646168400000|2022-03-01 21:00:00|6300.2|6298.4|6305.2|6302.2|6305.9|6302.9|6294.4|6291.4|0
1646168700000|2022-03-01 21:05:00|6305.1|6302.1|6302.2|6299.2|6306.1|6303.1|6302.1|6299.1|0
1646169000000|2022-03-01 21:10:00|6302.3|6299.3|6312.4|6309.4|6312.4|6309.4|6302.3|6299.3|0
1646169300000|2022-03-01 21:15:00|6312.6|6309.6|6309.1|6306.1|6312.6|6309.6|6308.6|6305.6|0
1646169600000|2022-03-01 21:20:00|6309.3|6306.3|6308.7|6305.7|6310.1|6307.1|6308.6|6305.6|0
1646169900000|2022-03-01 21:25:00|6309|6306|6309.3|6306.3|6310.7|6307.7|6308.8|6305.8|0
1646170200000|2022-03-01 21:30:00|6309.2|6306.2|6308.2|6305.2|6309.4|6306.4|6308.1|6305.1|0
1646170500000|2022-03-01 21:35:00|6308.1|6305.1|6307.6|6304.6|6308.2|6305.2|6307|6304|0
1646170800000|2022-03-01 21:40:00|6307.4|6304.4|6307.3|6304.3|6307.7|6304.7|6306.4|6303.4|0
1646171100000|2022-03-01 21:45:00|6307.2|6304.2|6307.6|6304.6|6307.7|6304.7|6306|6303|0
1646171400000|2022-03-01 21:50:00|6307.5|6304.5|6307.1|6304.1|6307.7|6304.7|6306.8|6303.8|0
1646171700000|2022-03-01 21:55:00|6307.2|6304.2|6307.8|6304.8|6308.7|6305.7|6307.1|6304.1|0
1646172000000|2022-03-01 22:00:00|6308|6305|6307.9|6304.9|6308|6305|6307.4|6304.4|0
1646172300000|2022-03-01 22:05:00|6307.7|6304.7|6306.2|6303.2|6308.2|6305.2|6306.1|6303.1|0
1646172600000|2022-03-01 22:10:00|6306.1|6303.1|6303|6300|6306.1|6303.1|6303|6300|0
1646172900000|2022-03-01 22:15:00|6303.1|6300.1|6303.6|6300.6|6303.9|6300.9|6302.7|6299.7|0
1646173200000|2022-03-01 22:20:00|6303.4|6300.4|6304.2|6301.2|6304.7|6301.7|6303.2|6300.2|0
1646173500000|2022-03-01 22:25:00|6304.3|6301.3|6304.5|6301.5|6304.7|6301.7|6303.9|6300.9|0
1646173800000|2022-03-01 22:30:00|6304.6|6301.6|6304.4|6301.4|6305.4|6302.4|6304.1|6301.1|0
1646174100000|2022-03-01 22:35:00|6304.2|6301.2|6305.9|6302.9|6306|6303|6304.2|6301.2|0
1646174400000|2022-03-01 22:40:00|6305.5|6302.5|6304.4|6301.4|6305.8|6302.8|6304|6301|0
1646174700000|2022-03-01 22:45:00|6304.5|6301.5|6304.3|6301.3|6305|6302|6303.9|6300.9|0
1646175000000|2022-03-01 22:50:00|6304.6|6301.6|6306|6303|6306.2|6303.2|6303.3|6300.3|0
1646175300000|2022-03-01 22:55:00|6306.1|6303.1|6310.1|6307.1|6310.2|6307.2|6306.1|6303.1|0
1646175600000|2022-03-01 23:00:00|6310|6307|6306.3|6303.3|6310.1|6307.1|6306.2|6303.2|0
1646175900000|2022-03-01 23:05:00|6306.4|6303.4|6307|6304|6308.4|6305.4|6306.3|6303.3|0
1646176200000|2022-03-01 23:10:00|6306.9|6303.9|6305.8|6302.8|6306.9|6303.9|6304.2|6301.2|0
1646176500000|2022-03-01 23:15:00|6304.8|6301.8|6305.7|6302.7|6306.1|6303.1|6304.8|6301.8|0
1646176800000|2022-03-01 23:20:00|6306|6303|6306.7|6303.7|6307.5|6304.5|6306|6303|0
1646177100000|2022-03-01 23:25:00|6306.6|6303.6|6306|6303|6306.7|6303.7|6305.9|6302.9|0
1646177400000|2022-03-01 23:30:00|6306.2|6303.2|6307.9|6304.9|6307.9|6304.9|6305.9|6302.9|0
1646177700000|2022-03-01 23:35:00|6308.1|6305.1|6311.3|6308.3|6311.8|6308.8|6308|6305|0
1646178000000|2022-03-01 23:40:00|6311.5|6308.5|6310.6|6307.6|6311.5|6308.5|6310.2|6307.2|0
1646178300000|2022-03-01 23:45:00|6310.1|6307.1|6309.3|6306.3|6310.7|6307.7|6309.2|6306.2|0
1646178600000|2022-03-01 23:50:00|6309.2|6306.2|6309.1|6306.1|6309.4|6306.4|6308|6305|0
1646178900000|2022-03-01 23:55:00|6309.2|6306.2|6313.5|6310.5|6313.6|6310.6|6309.1|6306.1|0
1646179200000|2022-03-02 00:00:00|6313.2|6310.2|6314|6311|6314.3|6311.3|6311.7|6308.7|0
1646179500000|2022-03-02 00:05:00|6314.1|6311.1|6319|6316|6320.8|6317.8|6314|6311|0
1646179800000|2022-03-02 00:10:00|6318.9|6315.9|6318.5|6315.5|6319.2|6316.2|6317.9|6314.9|0
1646180100000|2022-03-02 00:15:00|6318.7|6315.7|6320.5|6317.5|6320.7|6317.7|6318.3|6315.3|0
1646180400000|2022-03-02 00:20:00|6320.4|6317.4|6319|6316|6320.7|6317.7|6318.8|6315.8|0
1646180700000|2022-03-02 00:25:00|6319.1|6316.1|6319.4|6316.4|6319.4|6316.4|6319|6316|0
1646181000000|2022-03-02 00:30:00|6319.3|6316.3|6315.1|6312.1|6319.5|6316.5|6315.1|6312.1|0
1646181300000|2022-03-02 00:35:00|6315.2|6312.2|6314.5|6311.5|6316.2|6313.2|6314.4|6311.4|0
1646181600000|2022-03-02 00:40:00|6314.6|6311.6|6315.4|6312.4|6315.8|6312.8|6313.5|6310.5|0
1646181900000|2022-03-02 00:45:00|6314.8|6311.8|6316.3|6313.3|6317|6314|6314.7|6311.7|0
1646182200000|2022-03-02 00:50:00|6316.2|6313.2|6316|6313|6316.5|6313.5|6315.2|6312.2|0
1646182500000|2022-03-02 00:55:00|6315.9|6312.9|6318.7|6313.7|6318.9|6315.7|6315.9|6312.9|0
1646182800000|2022-03-02 01:00:00|6318.3|6313.3|6316.2|6311.2|6325.2|6320.2|6315.9|6310.9|0
1646183100000|2022-03-02 01:05:00|6316.5|6311.5|6313.6|6308.6|6322.2|6317.2|6309|6304|0
1646183400000|2022-03-02 01:10:00|6313.5|6308.5|6313.6|6308.6|6315.8|6310.8|6311.1|6306.1|0
1646183700000|2022-03-02 01:15:00|6315.6|6310.6|6314.4|6309.4|6319.3|6314.3|6312.6|6307.6|0
1646184000000|2022-03-02 01:20:00|6314.3|6309.3|6309.4|6304.4|6318.9|6313.9|6307.2|6302.2|0
1646184300000|2022-03-02 01:25:00|6309|6304|6310.7|6305.7|6313.1|6308.1|6306.8|6301.8|0
1646184600000|2022-03-02 01:30:00|6310|6305|6320.3|6315.3|6321.8|6316.8|6309.3|6304.3|0
1646184900000|2022-03-02 01:35:00|6320.5|6315.5|6329.3|6324.3|6330.9|6325.9|6317.8|6312.8|0
1646185200000|2022-03-02 01:40:00|6329.2|6324.2|6320.8|6315.8|6330.7|6325.7|6319.7|6314.7|0
1646185500000|2022-03-02 01:45:00|6320.9|6315.9|6320.5|6315.5|6324.9|6319.9|6316.7|6311.7|0
1646185800000|2022-03-02 01:50:00|6320.3|6315.3|6314.1|6309.1|6321.5|6316.5|6311.5|6306.5|0
1646186100000|2022-03-02 01:55:00|6314|6309|6316.1|6311.1|6317.6|6312.6|6312.3|6307.3|0
1646186400000|2022-03-02 02:00:00|6315.9|6310.9|6306.8|6301.8|6316.2|6311.2|6303.5|6298.5|0
1646186700000|2022-03-02 02:05:00|6307|6302|6309.9|6304.9|6311.1|6306.1|6306.6|6301.6|0
1646187000000|2022-03-02 02:10:00|6310|6305|6305.3|6300.3|6312|6307|6303.1|6298.1|0
1646187300000|2022-03-02 02:15:00|6305.1|6300.1|6301.7|6296.7|6305.7|6300.7|6292.6|6287.6|0
1646187600000|2022-03-02 02:20:00|6301.3|6296.3|6304.6|6299.6|6312.8|6307.8|6300.9|6295.9|0
1646187900000|2022-03-02 02:25:00|6304.8|6299.8|6309.9|6304.9|6311.2|6306.2|6304.4|6299.4|0
1646188200000|2022-03-02 02:30:00|6310|6305|6310.3|6305.3|6313.5|6308.5|6306.3|6301.3|0
1646188500000|2022-03-02 02:35:00|6310.4|6305.4|6311.5|6306.5|6314.7|6309.7|6308.3|6303.3|0
1646188800000|2022-03-02 02:40:00|6311.4|6306.4|6302.2|6297.2|6312.1|6307.1|6300.6|6295.6|0
1646189100000|2022-03-02 02:45:00|6302|6297|6304.4|6299.4|6308|6303|6300.9|6295.9|0
1646189400000|2022-03-02 02:50:00|6304.5|6299.5|6308.6|6303.6|6309.6|6304.6|6304.2|6299.2|0
1646189700000|2022-03-02 02:55:00|6309.4|6304.4|6313.4|6308.4|6315.4|6310.4|6306.7|6301.7|0
1646190000000|2022-03-02 03:00:00|6313.5|6308.5|6321.2|6316.2|6323.6|6318.6|6313.4|6308.4|0
1646190300000|2022-03-02 03:05:00|6321|6316|6318.2|6313.2|6322.4|6317.4|6317.4|6312.4|0
1646190600000|2022-03-02 03:10:00|6318.1|6313.1|6324|6319|6325.3|6320.3|6317|6312|0
1646190900000|2022-03-02 03:15:00|6324.1|6319.1|6319.8|6314.8|6324.6|6319.6|6318.6|6313.6|0
1646191200000|2022-03-02 03:20:00|6319.9|6314.9|6315.2|6310.2|6320.3|6315.3|6312.7|6307.7|0
1646191500000|2022-03-02 03:25:00|6315.1|6310.1|6313.7|6308.7|6317.1|6312.1|6311.3|6306.3|0
1646191800000|2022-03-02 03:30:00|6313.9|6308.9|6314.8|6309.8|6316.9|6311.9|6312.7|6307.7|0
1646192100000|2022-03-02 03:35:00|6314.7|6309.7|6317.6|6312.6|6318.3|6313.3|6311.4|6306.4|0
1646192400000|2022-03-02 03:40:00|6317.9|6312.9|6315|6310|6318|6313|6314.5|6309.5|0
1646192700000|2022-03-02 03:45:00|6315.1|6310.1|6322.8|6317.8|6324.7|6319.7|6314.8|6309.8|0
1646193000000|2022-03-02 03:50:00|6322.7|6317.7|6322.4|6317.4|6324.2|6319.2|6321.7|6316.7|0
1646193300000|2022-03-02 03:55:00|6322.3|6317.3|6323.1|6318.1|6324.2|6319.2|6322.2|6317.2|0
1646193600000|2022-03-02 04:00:00|6323.5|6318.5|6324.2|6319.2|6325.3|6320.3|6321.2|6316.2|0
1646193900000|2022-03-02 04:05:00|6324.4|6319.4|6320.4|6315.4|6324.5|6319.5|6317|6312|0
1646194200000|2022-03-02 04:10:00|6320.5|6315.5|6319.4|6314.4|6322.9|6317.9|6318.7|6313.7|0
1646194500000|2022-03-02 04:15:00|6319.3|6314.3|6324.5|6319.5|6326.9|6321.9|6319.1|6314.1|0
1646194800000|2022-03-02 04:20:00|6324.6|6319.6|6320.8|6315.8|6324.6|6319.6|6320.8|6315.8|0
1646195100000|2022-03-02 04:25:00|6320.7|6315.7|6321.4|6316.4|6322.1|6317.1|6318.9|6313.9|0
1646195400000|2022-03-02 04:30:00|6321.5|6316.5|6321.6|6316.6|6324.2|6319.2|6320.5|6315.5|0
1646195700000|2022-03-02 04:35:00|6321.1|6316.1|6323.8|6318.8|6326.2|6321.2|6320.1|6315.1|0
1646196000000|2022-03-02 04:40:00|6323.9|6318.9|6324|6319|6326.2|6321.2|6323.2|6318.2|0
1646196300000|2022-03-02 04:45:00|6323.9|6318.9|6325.7|6320.7|6326.8|6321.8|6323.5|6318.5|0
1646196600000|2022-03-02 04:50:00|6325.8|6320.8|6331.1|6326.1|6332.5|6327.5|6325.3|6320.3|0
1646196900000|2022-03-02 04:55:00|6331|6326|6333.7|6328.7|6335|6330|6330.2|6325.2|0
1646197200000|2022-03-02 05:00:00|6333.8|6328.8|6332.5|6327.5|6334.6|6329.6|6331|6326|0
1646197500000|2022-03-02 05:05:00|6332.6|6327.6|6333.3|6328.3|6334.5|6329.5|6332|6327|0
1646197800000|2022-03-02 05:10:00|6333.4|6328.4|6333.9|6328.9|6334.4|6329.4|6331.4|6326.4|0
1646198100000|2022-03-02 05:15:00|6334|6329|6343.8|6338.8|6345.6|6340.6|6332.1|6327.1|0
1646198400000|2022-03-02 05:20:00|6343.6|6338.6|6339.3|6334.3|6343.7|6338.7|6339.3|6334.3|0
1646198700000|2022-03-02 05:25:00|6339.1|6334.1|6343.7|6338.7|6345.3|6340.3|6339.1|6334.1|0
1646199000000|2022-03-02 05:30:00|6343.8|6338.8|6343.2|6338.2|6348|6343|6342.4|6337.4|0
1646199300000|2022-03-02 05:35:00|6343.6|6338.6|6340.8|6335.8|6343.8|6338.8|6338.6|6333.6|0
1646199600000|2022-03-02 05:40:00|6340.9|6335.9|6336.4|6331.4|6343.2|6338.2|6335.4|6330.4|0
1646199900000|2022-03-02 05:45:00|6336.5|6331.5|6338.4|6333.4|6341.5|6336.5|6336.1|6331.1|0
1646200200000|2022-03-02 05:50:00|6338.5|6333.5|6341.7|6336.7|6342.8|6337.8|6337.6|6332.6|0
1646200500000|2022-03-02 05:55:00|6341.6|6336.6|6336.2|6331.2|6342.8|6337.8|6335.1|6330.1|0
1646200800000|2022-03-02 06:00:00|6336.4|6331.4|6329.4|6324.4|6337.9|6332.9|6328.9|6323.9|0
1646201100000|2022-03-02 06:05:00|6329.5|6324.5|6332|6327|6334.1|6329.1|6329.5|6324.5|0
1646201400000|2022-03-02 06:10:00|6332.1|6327.1|6331.9|6326.9|6335.4|6330.4|6329.2|6324.2|0
1646201700000|2022-03-02 06:15:00|6331.8|6326.8|6333.2|6328.2|6336.2|6331.2|6329.9|6324.9|0
1646202000000|2022-03-02 06:20:00|6333.6|6328.6|6324.6|6319.6|6334.5|6329.5|6324.5|6319.5|0
1646202300000|2022-03-02 06:25:00|6324.5|6319.5|6323.7|6318.7|6327.6|6322.6|6322.2|6317.2|0
1646202600000|2022-03-02 06:30:00|6323.5|6318.5|6326.7|6321.7|6326.9|6321.9|6323.5|6318.5|0
1646202900000|2022-03-02 06:35:00|6326.8|6321.8|6326.2|6321.2|6328|6323|6323.1|6318.1|0
1646203200000|2022-03-02 06:40:00|6326.1|6321.1|6323.2|6318.2|6327.1|6322.1|6319.8|6314.8|0
1646203500000|2022-03-02 06:45:00|6323.1|6318.1|6318.1|6313.1|6323.4|6318.4|6316|6311|0
1646203800000|2022-03-02 06:50:00|6318.3|6313.3|6312.9|6307.9|6320.8|6315.8|6311.3|6306.3|0
1646204100000|2022-03-02 06:55:00|6313.2|6308.2|6309|6304|6313.2|6308.2|6304.5|6299.5|0
1646204400000|2022-03-02 07:00:00|6308.6|6303.6|6291.8|6286.8|6312.6|6307.6|6290.3|6285.3|0
1646204700000|2022-03-02 07:05:00|6291.9|6286.9|6281.7|6276.7|6297.3|6292.3|6280.1|6275.1|0
1646205000000|2022-03-02 07:10:00|6281.9|6276.9|6276.6|6271.6|6287.4|6282.4|6275.6|6270.6|0
1646205300000|2022-03-02 07:15:00|6281.7|6276.7|6273.6|6268.6|6288.3|6283.3|6271|6266|0
1646205600000|2022-03-02 07:20:00|6273.4|6268.4|6270.9|6265.9|6277.5|6272.5|6269.2|6264.2|0
1646205900000|2022-03-02 07:25:00|6271|6266|6281.6|6276.6|6283.6|6278.6|6270.1|6265.1|0
1646206200000|2022-03-02 07:30:00|6278.9|6273.9|6289.9|6284.9|6291.3|6286.3|6278.3|6273.3|0
1646206500000|2022-03-02 07:35:00|6289.5|6284.5|6286.9|6281.9|6291.2|6286.2|6283.5|6278.5|0
1646206800000|2022-03-02 07:40:00|6287|6282|6289.3|6284.3|6289.3|6284.3|6282.8|6277.8|0
1646207100000|2022-03-02 07:45:00|6291.8|6286.8|6289.2|6284.2|6293.7|6288.7|6282.7|6277.7|0
1646207400000|2022-03-02 07:50:00|6289|6284|6286.8|6281.8|6292.3|6287.3|6279.7|6274.7|0
1646207700000|2022-03-02 07:55:00|6287|6282|6294.8|6289.8|6295|6290|6284.4|6279.4|0
1646208000000|2022-03-02 08:00:00|6294.9|6289.9|6299|6294|6308.2|6303.2|6294.7|6289.7|0
1646208300000|2022-03-02 08:05:00|6299.1|6294.1|6288.1|6283.1|6301.7|6296.7|6282.9|6277.9|0
1646208600000|2022-03-02 08:10:00|6288|6283|6305.4|6300.4|6306.5|6301.5|6287.2|6282.2|0
1646208900000|2022-03-02 08:15:00|6305.3|6300.3|6322|6317|6324.5|6319.5|6303.4|6298.4|0
1646209200000|2022-03-02 08:20:00|6321.1|6316.1|6331.4|6326.4|6333.6|6328.6|6317.7|6312.7|0
1646209500000|2022-03-02 08:25:00|6331.8|6326.8|6324.3|6319.3|6333.6|6328.6|6323.8|6318.8|0
1646209800000|2022-03-02 08:30:00|6323.7|6318.7|6328.9|6323.9|6331.2|6326.2|6322.2|6317.2|0
1646210100000|2022-03-02 08:35:00|6329|6324|6326.7|6321.7|6334.4|6329.4|6322.2|6317.2|0
1646210400000|2022-03-02 08:40:00|6326.6|6321.6|6318.1|6313.1|6330.3|6325.3|6314.9|6309.9|0
1646210700000|2022-03-02 08:45:00|6318|6313|6312.4|6307.4|6321.9|6316.9|6309.4|6304.4|0
1646211000000|2022-03-02 08:50:00|6312.3|6307.3|6299.9|6294.9|6318.8|6313.8|6297.9|6292.9|0
1646211300000|2022-03-02 08:55:00|6299.8|6294.8|6298.5|6293.5|6303.2|6298.2|6294.3|6289.3|0
1646211600000|2022-03-02 09:00:00|6296.4|6291.4|6285.4|6282.4|6300.7|6297.7|6274|6271|0
1646211900000|2022-03-02 09:05:00|6285.2|6282.2|6306.5|6303.5|6308.7|6305.7|6283.8|6280.8|0
1646212200000|2022-03-02 09:10:00|6306.4|6303.4|6309.3|6306.3|6314.3|6311.3|6300.5|6297.5|0
1646212500000|2022-03-02 09:15:00|6309.4|6306.4|6309.7|6306.7|6312.8|6309.8|6307.3|6304.3|0
1646212800000|2022-03-02 09:20:00|6310.2|6307.2|6300.3|6297.3|6311.3|6308.3|6299.5|6296.5|0
1646213100000|2022-03-02 09:25:00|6300|6297|6298|6295|6301.5|6298.5|6293.1|6290.1|0
1646213400000|2022-03-02 09:30:00|6299.4|6296.4|6323.2|6320.2|6335.5|6332.5|6297.8|6294.8|0
1646213700000|2022-03-02 09:35:00|6322.8|6319.8|6325.8|6322.8|6334|6331|6320.2|6317.2|0
1646214000000|2022-03-02 09:40:00|6326|6323|6329.2|6326.2|6334.6|6331.6|6321.5|6318.5|0
1646214300000|2022-03-02 09:45:00|6329|6326|6338.1|6335.1|6345.1|6342.1|6324.1|6321.1|0
1646214600000|2022-03-02 09:50:00|6337.9|6334.9|6335|6332|6344.4|6341.4|6332.1|6329.1|0
1646214900000|2022-03-02 09:55:00|6334.9|6331.9|6339.4|6336.4|6342.4|6339.4|6332.6|6329.6|0
1646215200000|2022-03-02 10:00:00|6335.7|6332.7|6331.2|6328.2|6338.4|6335.4|6331.2|6328.2|0
1646215500000|2022-03-02 10:05:00|6330.2|6327.2|6336.4|6333.4|6340.3|6337.3|6328.2|6325.2|0
1646215800000|2022-03-02 10:10:00|6334.9|6331.9|6338.6|6335.6|6338.9|6335.9|6329|6326|0
1646216100000|2022-03-02 10:15:00|6337.4|6334.4|6347.7|6344.7|6358.6|6355.6|6335.9|6332.9|0
1646216400000|2022-03-02 10:20:00|6348.8|6345.8|6346.7|6343.7|6353|6350|6346.6|6343.6|0
1646216700000|2022-03-02 10:25:00|6347.6|6344.6|6347.5|6344.5|6352.7|6349.7|6345.8|6342.8|0
1646217000000|2022-03-02 10:30:00|6347.6|6344.6|6343.3|6340.3|6348.7|6345.7|6342.5|6339.5|0
1646217300000|2022-03-02 10:35:00|6343.2|6340.2|6345.1|6342.1|6348.1|6345.1|6341.9|6338.9|0
1646217600000|2022-03-02 10:40:00|6345.4|6342.4|6342.7|6339.7|6347.3|6344.3|6341.4|6338.4|0
1646217900000|2022-03-02 10:45:00|6342.6|6339.6|6340.1|6337.1|6344.5|6341.5|6338.8|6335.8|0
1646218200000|2022-03-02 10:50:00|6340.2|6337.2|6332.2|6329.2|6340.3|6337.3|6329.8|6326.8|0
1646218500000|2022-03-02 10:55:00|6332.1|6329.1|6335.9|6332.9|6336.7|6333.7|6331.2|6328.2|0
1646218800000|2022-03-02 11:00:00|6336.4|6333.4|6335.7|6332.7|6338|6335|6333.7|6330.7|0
1646219100000|2022-03-02 11:05:00|6335.8|6332.8|6340.1|6337.1|6340.5|6337.5|6333.5|6330.5|0
1646219400000|2022-03-02 11:10:00|6339.7|6336.7|6343.6|6340.6|6345|6342|6338.2|6335.2|0
1646219700000|2022-03-02 11:15:00|6343.7|6340.7|6341.1|6338.1|6344.1|6341.1|6339.5|6336.5|0
1646220000000|2022-03-02 11:20:00|6341.2|6338.2|6344|6341|6345.3|6342.3|6341.2|6338.2|0
1646220300000|2022-03-02 11:25:00|6342.3|6339.3|6352.6|6349.6|6356.6|6353.6|6342.3|6339.3|0
1646220600000|2022-03-02 11:30:00|6352.3|6349.3|6354.1|6351.1|6359.6|6356.6|6350.2|6347.2|0
1646220900000|2022-03-02 11:35:00|6354|6351|6352.6|6349.6|6356.1|6353.1|6351.3|6348.3|0
1646221200000|2022-03-02 11:40:00|6352.4|6349.4|6351.6|6348.6|6355|6352|6349|6346|0
1646221500000|2022-03-02 11:45:00|6351.7|6348.7|6354.3|6351.3|6355.8|6352.8|6351.4|6348.4|0
1646221800000|2022-03-02 11:50:00|6354.2|6351.2|6350.5|6347.5|6356.1|6353.1|6346.2|6343.2|0
1646222100000|2022-03-02 11:55:00|6351|6348|6350|6347|6353.4|6350.4|6346.8|6343.8|0
1646222400000|2022-03-02 12:00:00|6349.4|6346.4|6348.8|6345.8|6350.8|6347.8|6342.7|6339.7|0
1646222700000|2022-03-02 12:05:00|6349.2|6346.2|6345.9|6342.9|6349.2|6346.2|6345.6|6342.6|0
1646223000000|2022-03-02 12:10:00|6345.7|6342.7|6349.5|6346.5|6350.2|6347.2|6343.3|6340.3|0
1646223300000|2022-03-02 12:15:00|6349.7|6346.7|6352.3|6349.3|6354.5|6351.5|6349.6|6346.6|0
1646223600000|2022-03-02 12:20:00|6352.6|6349.6|6345|6342|6352.6|6349.6|6342.9|6339.9|0
1646223900000|2022-03-02 12:25:00|6345.2|6342.2|6343.4|6340.4|6346.2|6343.2|6342.9|6339.9|0
1646224200000|2022-03-02 12:30:00|6343.7|6340.7|6335.7|6332.7|6343.7|6340.7|6334.3|6331.3|0
1646224500000|2022-03-02 12:35:00|6336.3|6333.3|6336.5|6333.5|6338.4|6335.4|6335.7|6332.7|0
1646224800000|2022-03-02 12:40:00|6336.6|6333.6|6335.1|6332.1|6337.7|6334.7|6334.1|6331.1|0
1646225100000|2022-03-02 12:45:00|6334.9|6331.9|6335|6332|6335.9|6332.9|6332.7|6329.7|0
1646225400000|2022-03-02 12:50:00|6335.1|6332.1|6338.9|6335.9|6339.1|6336.1|6334.3|6331.3|0
1646225700000|2022-03-02 12:55:00|6339|6336|6340.7|6337.7|6341.4|6338.4|6338.4|6335.4|0
1646226000000|2022-03-02 13:00:00|6341.4|6338.4|6338.7|6335.7|6341.4|6338.4|6335.8|6332.8|0
1646226300000|2022-03-02 13:05:00|6339|6336|6330.4|6327.4|6339.6|6336.6|6329|6326|0
1646226600000|2022-03-02 13:10:00|6330.3|6327.3|6327.1|6324.1|6332.7|6329.7|6324.9|6321.9|0
1646226900000|2022-03-02 13:15:00|6327.2|6324.2|6323.5|6320.5|6328|6325|6320.6|6317.6|0
1646227200000|2022-03-02 13:20:00|6323.2|6320.2|6324.3|6321.3|6327.1|6324.1|6322.6|6319.6|0
1646227500000|2022-03-02 13:25:00|6323.8|6320.8|6324.2|6321.2|6325.1|6322.1|6322.2|6319.2|0
1646227800000|2022-03-02 13:30:00|6323.9|6320.9|6316.2|6313.2|6327.7|6324.7|6316|6313|0
1646228100000|2022-03-02 13:35:00|6316|6313|6314.7|6311.7|6317.2|6314.2|6309.2|6306.2|0
1646228400000|2022-03-02 13:40:00|6315.4|6312.4|6314.4|6311.4|6315.4|6312.4|6311.3|6308.3|0
1646228700000|2022-03-02 13:45:00|6314.2|6311.2|6312.9|6309.9|6316.6|6313.6|6309.1|6306.1|0
1646229000000|2022-03-02 13:50:00|6313.5|6310.5|6317.8|6314.8|6319.9|6316.9|6313.5|6310.5|0
1646229300000|2022-03-02 13:55:00|6317.7|6314.7|6316.2|6313.2|6318.1|6315.1|6311.6|6308.6|0
1646229600000|2022-03-02 14:00:00|6316|6313|6320.9|6317.9|6322.2|6319.2|6315.9|6312.9|0
1646229900000|2022-03-02 14:05:00|6321|6318|6323.2|6320.2|6323.8|6320.8|6320.5|6317.5|0
1646230200000|2022-03-02 14:10:00|6323|6320|6323|6320|6324|6321|6321.7|6318.7|0
1646230500000|2022-03-02 14:15:00|6322.9|6319.9|6329.9|6326.9|6330.1|6327.1|6322.2|6319.2|0
1646230800000|2022-03-02 14:20:00|6329.7|6326.7|6330.7|6327.7|6332.1|6329.1|6329.4|6326.4|0
1646231100000|2022-03-02 14:25:00|6321.1|6318.1|6315.4|6312.4|6323.2|6320.2|6309.6|6306.6|0
1646231400000|2022-03-02 14:30:00|6317.7|6314.7|6272.9|6271.1|6326.2|6324.4|6272.9|6271.1|0
1646231700000|2022-03-02 14:35:00|6274.3|6272.5|6260.7|6258.9|6282|6280.2|6256.9|6255.1|0
1646232000000|2022-03-02 14:40:00|6259.5|6257.7|6283|6281.2|6289.9|6288.1|6253.8|6252|0
1646232300000|2022-03-02 14:45:00|6281.4|6279.6|6294.3|6292.5|6305.9|6304.1|6277.7|6275.9|0
1646232600000|2022-03-02 14:50:00|6293.8|6292|6283.8|6282|6300.9|6299.1|6277.8|6276|0
1646232900000|2022-03-02 14:55:00|6283.7|6281.9|6264.8|6263|6290.6|6288.8|6264.4|6262.6|0
1646233200000|2022-03-02 15:00:00|6265.7|6263.9|6275.5|6273.7|6277.8|6276|6261.2|6259.4|0
1646233500000|2022-03-02 15:05:00|6275.3|6273.5|6229.4|6227.6|6278.4|6276.6|6221|6219.2|0
1646233800000|2022-03-02 15:10:00|6231.6|6229.8|6211.9|6210.1|6231.6|6229.8|6211.9|6210.1|0
1646234100000|2022-03-02 15:15:00|6212.3|6210.5|6225.4|6223.6|6228.9|6227.1|6210.1|6208.3|0
1646234400000|2022-03-02 15:20:00|6224.7|6222.9|6220.6|6218.8|6242.1|6240.3|6215|6213.2|0
1646234700000|2022-03-02 15:25:00|6221.3|6219.5|6261.9|6260.1|6272.5|6270.7|6198.7|6196.9|0
1646235000000|2022-03-02 15:30:00|6262.2|6260.4|6245.6|6243.8|6280.3|6278.5|6238.4|6236.6|0
1646235300000|2022-03-02 15:35:00|6245.9|6244.1|6266.6|6264.8|6275.9|6274.1|6243.7|6241.9|0
1646235600000|2022-03-02 15:40:00|6265.9|6264.1|6252.2|6250.4|6272.8|6271|6249.1|6247.3|0
1646235900000|2022-03-02 15:45:00|6252.7|6250.9|6246.5|6244.7|6255.7|6253.9|6227.5|6225.7|0
1646236200000|2022-03-02 15:50:00|6247.4|6245.6|6218.7|6216.9|6254.1|6252.3|6217.1|6215.3|0
1646236500000|2022-03-02 15:55:00|6219.6|6217.8|6227.5|6225.7|6236.4|6234.6|6217.8|6216|0
1646236800000|2022-03-02 16:00:00|6227.1|6225.3|6264.9|6263.1|6267.7|6265.9|6212.7|6210.9|0
1646237100000|2022-03-02 16:05:00|6265.4|6263.6|6284.4|6282.6|6291.3|6289.5|6256.1|6254.3|0
1646237400000|2022-03-02 16:10:00|6284.1|6282.3|6287.2|6285.4|6290.8|6289|6278.7|6276.9|0
1646237700000|2022-03-02 16:15:00|6287.7|6285.9|6284.3|6282.5|6293.4|6291.6|6282.1|6280.3|0
1646238000000|2022-03-02 16:20:00|6285.6|6283.8|6275.1|6273.3|6287.1|6285.3|6265|6263.2|0
1646238300000|2022-03-02 16:25:00|6276.1|6274.3|6276.1|6274.3|6295.1|6293.3|6272|6270.2|0
1646238600000|2022-03-02 16:30:00|6276|6274.2|6295.2|6293.4|6304.9|6303.1|6276|6274.2|0
1646238900000|2022-03-02 16:35:00|6295.1|6293.3|6281.6|6279.8|6298.7|6296.9|6279.7|6277.9|0
1646239200000|2022-03-02 16:40:00|6281.7|6279.9|6261.5|6259.7|6286.2|6284.4|6259.8|6258|0
1646239500000|2022-03-02 16:45:00|6261|6259.2|6261.6|6259.8|6274.5|6272.7|6259.8|6258|0
1646239800000|2022-03-02 16:50:00|6261.1|6259.3|6256.4|6254.6|6266.7|6264.9|6255.7|6253.9|0
1646240100000|2022-03-02 16:55:00|6256.1|6254.3|6262.2|6260.4|6265.5|6263.7|6253.3|6251.5|0
1646240400000|2022-03-02 17:00:00|6262.3|6260.5|6266|6264.2|6273.1|6271.3|6255.6|6253.8|0
1646240700000|2022-03-02 17:05:00|6266.2|6264.4|6270.5|6268.7|6272.8|6271|6257.6|6255.8|0
1646241000000|2022-03-02 17:10:00|6270.4|6268.6|6288.7|6286.9|6289.1|6287.3|6270.4|6268.6|0
1646241300000|2022-03-02 17:15:00|6289.1|6287.3|6282.4|6280.6|6291.6|6289.8|6280|6278.2|0
1646241600000|2022-03-02 17:20:00|6281.5|6279.7|6270.9|6269.1|6286.8|6285|6270.8|6269|0
1646241900000|2022-03-02 17:25:00|6271.1|6269.3|6270.8|6269|6273.8|6272|6263.5|6261.7|0
1646242200000|2022-03-02 17:30:00|6271.3|6269.5|6277.1|6275.3|6279.3|6277.5|6267|6265.2|0
1646242500000|2022-03-02 17:35:00|6277|6275.2|6275|6273.2|6279.7|6277.9|6269.5|6267.7|0
1646242800000|2022-03-02 17:40:00|6275.6|6273.8|6283.9|6282.1|6285.8|6284|6273.7|6271.9|0
1646243100000|2022-03-02 17:45:00|6284.3|6282.5|6283.8|6282|6292.2|6290.4|6281.7|6279.9|0
1646243400000|2022-03-02 17:50:00|6283.7|6281.9|6285.3|6283.5|6287.1|6285.3|6272.3|6270.5|0
1646243700000|2022-03-02 17:55:00|6285.2|6283.4|6288.3|6286.5|6289.3|6287.5|6280.5|6278.7|0
1646244000000|2022-03-02 18:00:00|6288.7|6286.9|6310.4|6308.6|6310.5|6308.7|6288.7|6286.9|0
1646244300000|2022-03-02 18:05:00|6310.1|6308.3|6323.4|6321.6|6325.2|6323.4|6310.1|6308.3|0
1646244600000|2022-03-02 18:10:00|6323.3|6321.5|6336.5|6334.7|6337|6335.2|6322.3|6320.5|0
1646244900000|2022-03-02 18:15:00|6336.3|6334.5|6326.8|6325|6338.2|6336.4|6323|6321.2|0
1646245200000|2022-03-02 18:20:00|6326.5|6324.7|6323.4|6321.6|6329.7|6327.9|6321|6319.2|0
1646245500000|2022-03-02 18:25:00|6323|6321.2|6323|6321.2|6328.1|6326.3|6319.8|6318|0
1646245800000|2022-03-02 18:30:00|6324.3|6322.5|6327.3|6325.5|6333.5|6331.7|6322.1|6320.3|0
1646246100000|2022-03-02 18:35:00|6327.6|6325.8|6329.9|6328.1|6331.6|6329.8|6322.1|6320.3|0
1646246400000|2022-03-02 18:40:00|6330.2|6328.4|6328.4|6326.6|6330.8|6329|6319.4|6317.6|0
1646246700000|2022-03-02 18:45:00|6328.7|6326.9|6312.1|6310.3|6330.9|6329.1|6311.8|6310|0
1646247000000|2022-03-02 18:50:00|6312.9|6311.1|6321|6319.2|6323.1|6321.3|6312.6|6310.8|0
1646247300000|2022-03-02 18:55:00|6320.6|6318.8|6323.9|6322.1|6326.8|6325|6317.7|6315.9|0
1646247600000|2022-03-02 19:00:00|6325.6|6323.8|6333.4|6331.6|6336|6334.2|6320.8|6319|0
1646247900000|2022-03-02 19:05:00|6333.3|6331.5|6337.2|6335.4|6341.9|6340.1|6330.8|6329|0
1646248200000|2022-03-02 19:10:00|6337|6335.2|6341.7|6339.9|6344.3|6342.5|6333.7|6331.9|0
1646248500000|2022-03-02 19:15:00|6342.3|6340.5|6347.7|6345.9|6347.8|6346|6336.1|6334.3|0
1646248800000|2022-03-02 19:20:00|6347.5|6345.7|6333|6331.2|6352.6|6350.8|6330.4|6328.6|0
1646249100000|2022-03-02 19:25:00|6332.8|6331|6332.4|6330.6|6334.4|6332.6|6323.2|6321.4|0
1646249400000|2022-03-02 19:30:00|6333|6331.2|6329.5|6327.7|6335.4|6333.6|6321.6|6319.8|0
1646249700000|2022-03-02 19:35:00|6330.4|6328.6|6333.5|6331.7|6338.1|6336.3|6329|6327.2|0
1646250000000|2022-03-02 19:40:00|6334.5|6332.7|6346.8|6345|6347.1|6345.3|6334.4|6332.6|0
1646250300000|2022-03-02 19:45:00|6346.9|6345.1|6344.6|6342.8|6348.1|6346.3|6339.2|6337.4|0
1646250600000|2022-03-02 19:50:00|6344.7|6342.9|6337.4|6335.6|6350.6|6348.8|6336.2|6334.4|0
1646250900000|2022-03-02 19:55:00|6337.5|6335.7|6338.3|6336.5|6342.8|6341|6333.5|6331.7|0
1646251200000|2022-03-02 20:00:00|6336.8|6335|6357.6|6355.8|6360.7|6358.9|6336.8|6335|0
1646251500000|2022-03-02 20:05:00|6357.4|6355.6|6355.9|6354.1|6360.6|6358.8|6353|6351.2|0
1646251800000|2022-03-02 20:10:00|6354.6|6352.8|6347.5|6345.7|6360.2|6358.4|6344|6342.2|0
1646252100000|2022-03-02 20:15:00|6347.8|6346|6350|6348.2|6351.8|6350|6342.8|6341|0
1646252400000|2022-03-02 20:20:00|6348.2|6346.4|6350.8|6349|6355.7|6353.9|6343|6341.2|0
1646252700000|2022-03-02 20:25:00|6353.1|6351.3|6356.5|6354.7|6360|6358.2|6348.1|6346.3|0
1646253000000|2022-03-02 20:30:00|6357.1|6355.3|6367|6365.2|6369.9|6368.1|6356.5|6354.7|0
1646253300000|2022-03-02 20:35:00|6367.5|6365.7|6360.6|6358.8|6368.3|6366.5|6360.6|6358.8|0
1646253600000|2022-03-02 20:40:00|6360.7|6358.9|6362.2|6360.4|6365.4|6363.6|6354|6352.2|0
1646253900000|2022-03-02 20:45:00|6362.7|6360.9|6366.6|6364.8|6370.8|6369|6360.8|6359|0
1646254200000|2022-03-02 20:50:00|6369.9|6368.1|6363.8|6362|6370.5|6368.7|6356.2|6354.4|0
1646254500000|2022-03-02 20:55:00|6363.9|6362.1|6342.4|6340.6|6363.9|6362.1|6342.4|6340.6|0
1646254800000|2022-03-02 21:00:00|6343|6340|6336.4|6333.4|6346.8|6343.8|6335.8|6332.8|0
1646255100000|2022-03-02 21:05:00|6336.2|6333.2|6332.3|6329.3|6336.2|6333.2|6332.2|6329.2|0
1646255400000|2022-03-02 21:10:00|6332.1|6329.1|6329.1|6326.1|6332.5|6329.5|6328.6|6325.6|0
1646255700000|2022-03-02 21:15:00|6329.2|6326.2|6327.7|6324.7|6329.4|6326.4|6326.5|6323.5|0
1646256000000|2022-03-02 21:20:00|6327.8|6324.8|6326.4|6323.4|6328.6|6325.6|6325.5|6322.5|0
1646256300000|2022-03-02 21:25:00|6326.3|6323.3|6320.5|6317.5|6326.4|6323.4|6319.9|6316.9|0
1646256600000|2022-03-02 21:30:00|6320.6|6317.6|6320.7|6317.7|6321.8|6318.8|6319.3|6316.3|0
1646256900000|2022-03-02 21:35:00|6320.4|6317.4|6317.7|6314.7|6321.1|6318.1|6317.6|6314.6|0
1646257200000|2022-03-02 21:40:00|6317.5|6314.5|6313.8|6310.8|6318.5|6315.5|6312.5|6309.5|0
1646257500000|2022-03-02 21:45:00|6314|6311|6312.7|6309.7|6314.2|6311.2|6311.7|6308.7|0
1646257800000|2022-03-02 21:50:00|6312.8|6309.8|6314.9|6311.9|6315.6|6312.6|6312.3|6309.3|0
1646258100000|2022-03-02 21:55:00|6314.7|6311.7|6315.5|6312.5|6316.8|6313.8|6314.6|6311.6|0
1646258400000|2022-03-02 22:00:00|6315.7|6312.7|6315.6|6312.6|6316.1|6313.1|6314.3|6311.3|0
1646258700000|2022-03-02 22:05:00|6315.3|6312.3|6313.8|6310.8|6316.1|6313.1|6313.8|6310.8|0
1646259000000|2022-03-02 22:10:00|6313.6|6310.6|6311.2|6308.2|6314.7|6311.7|6310.3|6307.3|0
1646259300000|2022-03-02 22:15:00|6311|6308|6312|6309|6312.3|6309.3|6311|6308|0
1646259600000|2022-03-02 22:20:00|6312.1|6309.1|6311|6308|6312.1|6309.1|6310.2|6307.2|0
1646259900000|2022-03-02 22:25:00|6311.1|6308.1|6313.6|6310.6|6313.6|6310.6|6310.9|6307.9|0
1646260200000|2022-03-02 22:30:00|6313.7|6310.7|6313.9|6310.9|6314.3|6311.3|6313.7|6310.7|0
1646260500000|2022-03-02 22:35:00|6314|6311|6314.6|6311.6|6317.7|6314.7|6313.6|6310.6|0
1646260800000|2022-03-02 22:40:00|6314.7|6311.7|6314.2|6311.2|6315.1|6312.1|6313.8|6310.8|0
1646261100000|2022-03-02 22:45:00|6314.4|6311.4|6314.1|6311.1|6318.7|6315.7|6313.9|6310.9|0
1646261400000|2022-03-02 22:50:00|6314|6311|6313.5|6310.5|6314.1|6311.1|6313.2|6310.2|0
1646261700000|2022-03-02 22:55:00|6314.1|6311.1|6313|6310|6314.1|6311.1|6312.2|6309.2|0
1646262000000|2022-03-02 23:00:00|6313.1|6310.1|6316.7|6313.7|6317.2|6314.2|6313.1|6310.1|0
1646262300000|2022-03-02 23:05:00|6316.5|6313.5|6316.8|6313.8|6318.3|6315.3|6315.4|6312.4|0
1646262600000|2022-03-02 23:10:00|6316.7|6313.7|6320.2|6317.2|6320.3|6317.3|6316.1|6313.1|0
1646262900000|2022-03-02 23:15:00|6320.3|6317.3|6320.5|6317.5|6320.8|6317.8|6319.8|6316.8|0
1646263200000|2022-03-02 23:20:00|6320.6|6317.6|6320.8|6317.8|6320.8|6317.8|6319.8|6316.8|0
1646263500000|2022-03-02 23:25:00|6320.9|6317.9|6320.8|6317.8|6321.1|6318.1|6320.5|6317.5|0
1646263800000|2022-03-02 23:30:00|6320.9|6317.9|6320.3|6317.3|6321.1|6318.1|6319.8|6316.8|0
1646264100000|2022-03-02 23:35:00|6320.4|6317.4|6317.7|6314.7|6320.7|6317.7|6317.7|6314.7|0
1646264400000|2022-03-02 23:40:00|6317.4|6314.4|6314.1|6311.1|6317.5|6314.5|6314.1|6311.1|0
1646264700000|2022-03-02 23:45:00|6314.3|6311.3|6316.1|6313.1|6316.6|6313.6|6313.6|6310.6|0
1646265000000|2022-03-02 23:50:00|6316.2|6313.2|6317.4|6314.4|6317.9|6314.9|6315.7|6312.7|0
1646265300000|2022-03-02 23:55:00|6317.3|6314.3|6318.7|6315.7|6318.8|6315.8|6316.8|6313.8|0
1646265600000|2022-03-03 00:00:00|6318.8|6315.8|6320.5|6317.5|6321.2|6318.2|6318.8|6315.8|0
1646265900000|2022-03-03 00:05:00|6320.4|6317.4|6319.8|6316.8|6321.3|6318.3|6319.5|6316.5|0
1646266200000|2022-03-03 00:10:00|6319.9|6316.9|6319.1|6316.1|6320|6317|6318.9|6315.9|0
1646266500000|2022-03-03 00:15:00|6319.2|6316.2|6319.1|6316.1|6320.7|6317.7|6319.1|6316.1|0
1646266800000|2022-03-03 00:20:00|6319.3|6316.3|6320.2|6317.2|6320.3|6317.3|6319.3|6316.3|0
1646267100000|2022-03-03 00:25:00|6320|6317|6318.2|6315.2|6320|6317|6317.8|6314.8|0
1646267400000|2022-03-03 00:30:00|6318.1|6315.1|6320.4|6317.4|6320.4|6317.4|6317.6|6314.6|0
1646267700000|2022-03-03 00:35:00|6320.3|6317.3|6320.9|6317.9|6321.1|6318.1|6319.3|6316.3|0
1646268000000|2022-03-03 00:40:00|6321|6318|6320.1|6317.1|6321.1|6318.1|6320.1|6317.1|0
1646268300000|2022-03-03 00:45:00|6319.9|6316.9|6318.4|6315.4|6319.9|6316.9|6318.3|6315.3|0
1646268600000|2022-03-03 00:50:00|6318.6|6315.6|6314.1|6311.1|6318.9|6315.9|6313.4|6310.4|0
1646268900000|2022-03-03 00:55:00|6314.2|6311.2|6318.1|6313.1|6318.2|6315.2|6314|6311|0
1646269200000|2022-03-03 01:00:00|6318|6313|6323.9|6318.9|6324.7|6319.7|6316.7|6311.7|0
1646269500000|2022-03-03 01:05:00|6324.2|6319.2|6319.7|6314.7|6325.3|6320.3|6319.7|6314.7|0
1646269800000|2022-03-03 01:10:00|6319.8|6314.8|6317.6|6312.6|6320.2|6315.2|6315.5|6310.5|0
1646270100000|2022-03-03 01:15:00|6318.1|6313.1|6320.9|6315.9|6322.7|6317.7|6317.6|6312.6|0
1646270400000|2022-03-03 01:20:00|6320.2|6315.2|6319.8|6314.8|6321.8|6316.8|6319.5|6314.5|0
1646270700000|2022-03-03 01:25:00|6319.9|6314.9|6318.1|6313.1|6321.8|6316.8|6317.1|6312.1|0
1646271000000|2022-03-03 01:30:00|6318.2|6313.2|6315.6|6310.6|6320|6315|6314.6|6309.6|0
1646271300000|2022-03-03 01:35:00|6315.3|6310.3|6309.6|6304.6|6317.9|6312.9|6309.1|6304.1|0
1646271600000|2022-03-03 01:40:00|6309.7|6304.7|6313.5|6308.5|6313.7|6308.7|6309.2|6304.2|0
1646271900000|2022-03-03 01:45:00|6313.4|6308.4|6313.1|6308.1|6315.8|6310.8|6312.5|6307.5|0
1646272200000|2022-03-03 01:50:00|6313|6308|6309.9|6304.9|6313.9|6308.9|6308.5|6303.5|0
1646272500000|2022-03-03 01:55:00|6309.8|6304.8|6308.7|6303.7|6311.2|6306.2|6307.4|6302.4|0
1646272800000|2022-03-03 02:00:00|6308.5|6303.5|6309.6|6304.6|6312.6|6307.6|6308|6303|0
1646273100000|2022-03-03 02:05:00|6309.5|6304.5|6309.9|6304.9|6311.6|6306.6|6309|6304|0
1646273400000|2022-03-03 02:10:00|6310|6305|6311.6|6306.6|6312.4|6307.4|6308.4|6303.4|0
1646273700000|2022-03-03 02:15:00|6311.5|6306.5|6313.4|6308.4|6314.6|6309.6|6310.4|6305.4|0
1646274000000|2022-03-03 02:20:00|6313.5|6308.5|6315.8|6310.8|6318.5|6313.5|6313.5|6308.5|0
1646274300000|2022-03-03 02:25:00|6316.1|6311.1|6318.4|6313.4|6318.8|6313.8|6315.8|6310.8|0
1646274600000|2022-03-03 02:30:00|6318.5|6313.5|6320.3|6315.3|6320.3|6315.3|6315.9|6310.9|0
1646274900000|2022-03-03 02:35:00|6320.2|6315.2|6320.7|6315.7|6321.6|6316.6|6319|6314|0
1646275200000|2022-03-03 02:40:00|6320.8|6315.8|6323.3|6318.3|6324|6319|6319.3|6314.3|0
1646275500000|2022-03-03 02:45:00|6323.1|6318.1|6322.5|6317.5|6325.2|6320.2|6322.5|6317.5|0
1646275800000|2022-03-03 02:50:00|6322.9|6317.9|6321.2|6316.2|6323.3|6318.3|6320.7|6315.7|0
1646276100000|2022-03-03 02:55:00|6321.1|6316.1|6324.9|6319.9|6327.1|6322.1|6321.1|6316.1|0
1646276400000|2022-03-03 03:00:00|6325.3|6320.3|6327.3|6322.3|6331.5|6326.5|6324|6319|0
1646276700000|2022-03-03 03:05:00|6326.8|6321.8|6325.2|6320.2|6327.6|6322.6|6324.7|6319.7|0
1646277000000|2022-03-03 03:10:00|6325.3|6320.3|6324.5|6319.5|6326.1|6321.1|6323.1|6318.1|0
1646277300000|2022-03-03 03:15:00|6324.2|6319.2|6323.1|6318.1|6324.7|6319.7|6323|6318|0
1646277600000|2022-03-03 03:20:00|6323.2|6318.2|6324.1|6319.1|6324.5|6319.5|6323.2|6318.2|0
1646277900000|2022-03-03 03:25:00|6324.3|6319.3|6321.8|6316.8|6325|6320|6321.8|6316.8|0
1646278200000|2022-03-03 03:30:00|6321.9|6316.9|6322.5|6317.5|6324|6319|6321|6316|0
1646278500000|2022-03-03 03:35:00|6322.7|6317.7|6322.4|6317.4|6323.8|6318.8|6321.2|6316.2|0
1646278800000|2022-03-03 03:40:00|6322.3|6317.3|6323.6|6318.6|6323.7|6318.7|6321.9|6316.9|0
1646279100000|2022-03-03 03:45:00|6323|6318|6325.8|6320.8|6326.7|6321.7|6322.7|6317.7|0
1646279400000|2022-03-03 03:50:00|6325.9|6320.9|6325.5|6320.5|6327.7|6322.7|6323.7|6318.7|0
1646279700000|2022-03-03 03:55:00|6325.6|6320.6|6325.5|6320.5|6327.3|6322.3|6325.2|6320.2|0
1646280000000|2022-03-03 04:00:00|6325.2|6320.2|6325.7|6320.7|6327.2|6322.2|6324.2|6319.2|0
1646280300000|2022-03-03 04:05:00|6325|6320|6323.5|6318.5|6325.8|6320.8|6321.7|6316.7|0
1646280600000|2022-03-03 04:10:00|6323.6|6318.6|6324.4|6319.4|6325|6320|6322.9|6317.9|0
1646280900000|2022-03-03 04:15:00|6324.3|6319.3|6323.6|6318.6|6324.8|6319.8|6323.6|6318.6|0
1646281200000|2022-03-03 04:20:00|6323.5|6318.5|6325.4|6320.4|6326.5|6321.5|6323.4|6318.4|0
1646281500000|2022-03-03 04:25:00|6325.3|6320.3|6329.3|6324.3|6329.3|6324.3|6325|6320|0
1646281800000|2022-03-03 04:30:00|6329.1|6324.1|6325.6|6320.6|6329.2|6324.2|6325.4|6320.4|0
1646282100000|2022-03-03 04:35:00|6325.7|6320.7|6326.4|6321.4|6327.7|6322.7|6323.5|6318.5|0
1646282400000|2022-03-03 04:40:00|6326.3|6321.3|6326.5|6321.5|6327.2|6322.2|6325.5|6320.5|0
1646282700000|2022-03-03 04:45:00|6326.6|6321.6|6324.6|6319.6|6326.9|6321.9|6323.9|6318.9|0
1646283000000|2022-03-03 04:50:00|6324.5|6319.5|6324.8|6319.8|6325.4|6320.4|6324.4|6319.4|0
1646283300000|2022-03-03 04:55:00|6324.5|6319.5|6323.4|6318.4|6325.5|6320.5|6322.9|6317.9|0
1646283600000|2022-03-03 05:00:00|6323|6318|6324.6|6319.6|6324.6|6319.6|6319.5|6314.5|0
1646283900000|2022-03-03 05:05:00|6324.4|6319.4|6329.7|6324.7|6329.9|6324.9|6323.5|6318.5|0
1646284200000|2022-03-03 05:10:00|6329.4|6324.4|6331.7|6326.7|6334.3|6329.3|6329.3|6324.3|0
1646284500000|2022-03-03 05:15:00|6331.3|6326.3|6329.4|6324.4|6332.2|6327.2|6328.8|6323.8|0
1646284800000|2022-03-03 05:20:00|6329.3|6324.3|6327.9|6322.9|6329.8|6324.8|6326.2|6321.2|0
1646285100000|2022-03-03 05:25:00|6328|6323|6327.9|6322.9|6328|6323|6326.7|6321.7|0
1646285400000|2022-03-03 05:30:00|6328|6323|6330|6325|6330.9|6325.9|6327.7|6322.7|0
1646285700000|2022-03-03 05:35:00|6329.8|6324.8|6334.3|6329.3|6334.5|6329.5|6328.7|6323.7|0
1646286000000|2022-03-03 05:40:00|6334.2|6329.2|6333.3|6328.3|6334.7|6329.7|6332|6327|0
1646286300000|2022-03-03 05:45:00|6333.2|6328.2|6332.3|6327.3|6336|6331|6331.7|6326.7|0
1646286600000|2022-03-03 05:50:00|6332.2|6327.2|6333.6|6328.6|6333.6|6328.6|6330.5|6325.5|0
1646286900000|2022-03-03 05:55:00|6333.8|6328.8|6331.8|6326.8|6335.1|6330.1|6331.4|6326.4|0
1646287200000|2022-03-03 06:00:00|6331.7|6326.7|6338.3|6333.3|6339|6334|6331.1|6326.1|0
1646287500000|2022-03-03 06:05:00|6338.4|6333.4|6339.8|6334.8|6339.9|6334.9|6334.3|6329.3|0
1646287800000|2022-03-03 06:10:00|6339.9|6334.9|6344.5|6339.5|6344.9|6339.9|6339.8|6334.8|0
1646288100000|2022-03-03 06:15:00|6344.7|6339.7|6343.7|6338.7|6346|6341|6341.5|6336.5|0
1646288400000|2022-03-03 06:20:00|6343.6|6338.6|6343.1|6338.1|6344.1|6339.1|6341.7|6336.7|0
1646288700000|2022-03-03 06:25:00|6343.3|6338.3|6337.7|6332.7|6344.2|6339.2|6337.5|6332.5|0
1646289000000|2022-03-03 06:30:00|6337.5|6332.5|6339.1|6334.1|6339.7|6334.7|6335.8|6330.8|0
1646289300000|2022-03-03 06:35:00|6338.8|6333.8|6339.7|6334.7|6340.1|6335.1|6338.2|6333.2|0
1646289600000|2022-03-03 06:40:00|6339.8|6334.8|6337.6|6332.6|6339.9|6334.9|6336.4|6331.4|0
1646289900000|2022-03-03 06:45:00|6338|6333|6336.8|6331.8|6339|6334|6336.3|6331.3|0
1646290200000|2022-03-03 06:50:00|6336.7|6331.7|6338.6|6333.6|6340.8|6335.8|6336.2|6331.2|0
1646290500000|2022-03-03 06:55:00|6338.7|6333.7|6343.3|6338.3|6345|6340|6337.5|6332.5|0
1646290800000|2022-03-03 07:00:00|6343.4|6338.4|6337.9|6332.9|6345.5|6340.5|6337.7|6332.7|0
1646291100000|2022-03-03 07:05:00|6337.8|6332.8|6331.4|6326.4|6338.3|6333.3|6330.5|6325.5|0
1646291400000|2022-03-03 07:10:00|6332.1|6327.1|6333.2|6328.2|6333.4|6328.4|6330.8|6325.8|0
1646291700000|2022-03-03 07:15:00|6333.4|6328.4|6334.8|6329.8|6335.1|6330.1|6329.7|6324.7|0
1646292000000|2022-03-03 07:20:00|6334.9|6329.9|6339.6|6334.6|6339.8|6334.8|6334.8|6329.8|0
1646292300000|2022-03-03 07:25:00|6339.4|6334.4|6331.7|6326.7|6340|6335|6331.7|6326.7|0
1646292600000|2022-03-03 07:30:00|6331.6|6326.6|6327.4|6322.4|6332.8|6327.8|6326.8|6321.8|0
1646292900000|2022-03-03 07:35:00|6327.3|6322.3|6325.4|6320.4|6327.8|6322.8|6324|6319|0
1646293200000|2022-03-03 07:40:00|6325.5|6320.5|6323.8|6318.8|6325.8|6320.8|6319.4|6314.4|0
1646293500000|2022-03-03 07:45:00|6237.6|6232.6|6238.4|6233.4|6238.6|6233.6|6233.9|6228.9|0
1646293800000|2022-03-03 07:50:00|6238.3|6233.3|6239|6234|6239.3|6234.3|6233.8|6228.8|0
1646294100000|2022-03-03 07:55:00|6239.1|6234.1|6238.8|6233.8|6239.5|6234.5|6234.6|6229.6|0
1646294400000|2022-03-03 08:00:00|6239.9|6234.9|6242.2|6237.2|6242.6|6237.6|6229.3|6224.3|0
1646294700000|2022-03-03 08:05:00|6242.4|6237.4|6244.2|6239.2|6248.4|6243.4|6240.4|6235.4|0
1646295000000|2022-03-03 08:10:00|6244.5|6239.5|6249.2|6244.2|6249.7|6244.7|6242.2|6237.2|0
1646295300000|2022-03-03 08:15:00|6335.4|6330.4|6338.8|6333.8|6341.3|6336.3|6334.3|6329.3|0
1646295600000|2022-03-03 08:20:00|6339|6334|6338.7|6333.7|6340.1|6335.1|6334.8|6329.8|0
1646295900000|2022-03-03 08:25:00|6339.2|6334.2|6330.2|6325.2|6339.3|6334.3|6330.1|6325.1|0
1646296200000|2022-03-03 08:30:00|6330.4|6325.4|6325|6320|6331.2|6326.2|6323.5|6318.5|0
1646296500000|2022-03-03 08:35:00|6325.1|6320.1|6317.3|6312.3|6325.3|6320.3|6314.3|6309.3|0
1646296800000|2022-03-03 08:40:00|6317.2|6312.2|6313.4|6308.4|6318.1|6313.1|6311.4|6306.4|0
1646297100000|2022-03-03 08:45:00|6313|6308|6310.5|6305.5|6313.9|6308.9|6306.2|6301.2|0
1646297400000|2022-03-03 08:50:00|6310.7|6305.7|6314.2|6309.2|6314.9|6309.9|6310|6305|0
1646297700000|2022-03-03 08:55:00|6314.1|6309.1|6317.7|6312.7|6318.5|6313.5|6307.7|6302.7|0
1646298000000|2022-03-03 09:00:00|6318.1|6313.1|6331.5|6328.5|6337.9|6334.9|6318.1|6313.1|0
1646298300000|2022-03-03 09:05:00|6332|6329|6324.1|6321.1|6334.7|6331.7|6324.1|6321.1|0
1646298600000|2022-03-03 09:10:00|6324.3|6321.3|6329.1|6326.1|6330.1|6327.1|6319.9|6316.9|0
1646298900000|2022-03-03 09:15:00|6328.5|6325.5|6329.3|6326.3|6332|6329|6325.2|6322.2|0
1646299200000|2022-03-03 09:20:00|6329.2|6326.2|6325.5|6322.5|6330|6327|6322.5|6319.5|0
1646299500000|2022-03-03 09:25:00|6325.7|6322.7|6326.7|6323.7|6331.4|6328.4|6323|6320|0
1646299800000|2022-03-03 09:30:00|6326.9|6323.9|6325.9|6322.9|6327.3|6324.3|6319.9|6316.9|0
1646300100000|2022-03-03 09:35:00|6325.8|6322.8|6322.1|6319.1|6327.1|6324.1|6319.8|6316.8|0
1646300400000|2022-03-03 09:40:00|6322|6319|6325.9|6322.9|6329.3|6326.3|6322|6319|0
1646300700000|2022-03-03 09:45:00|6325.8|6322.8|6328.7|6325.7|6333.3|6330.3|6325.7|6322.7|0
1646301000000|2022-03-03 09:50:00|6328.6|6325.6|6327.2|6324.2|6334.5|6331.5|6325.8|6322.8|0
1646301300000|2022-03-03 09:55:00|6327.1|6324.1|6328.9|6325.9|6331.3|6328.3|6324.3|6321.3|0
1646301600000|2022-03-03 10:00:00|6327.9|6324.9|6326.9|6323.9|6330|6327|6325.4|6322.4|0
1646301900000|2022-03-03 10:05:00|6326.8|6323.8|6323.7|6320.7|6332.8|6329.8|6323.5|6320.5|0
1646302200000|2022-03-03 10:10:00|6323.9|6320.9|6329.8|6326.8|6330.6|6327.6|6323.1|6320.1|0
1646302500000|2022-03-03 10:15:00|6330|6327|6321.1|6318.1|6331.6|6328.6|6320.1|6317.1|0
1646302800000|2022-03-03 10:20:00|6321|6318|6318.4|6315.4|6324.2|6321.2|6314.2|6311.2|0
1646303100000|2022-03-03 10:25:00|6314.7|6311.7|6318.8|6315.8|6322.5|6319.5|6314.6|6311.6|0
1646303400000|2022-03-03 10:30:00|6318.7|6315.7|6319|6316|6323.2|6320.2|6314.2|6311.2|0
1646303700000|2022-03-03 10:35:00|6318.2|6315.2|6318|6315|6325.2|6322.2|6312.7|6309.7|0
1646304000000|2022-03-03 10:40:00|6316.7|6313.7|6320.1|6317.1|6328.3|6325.3|6314.8|6311.8|0
1646304300000|2022-03-03 10:45:00|6320.5|6317.5|6321.8|6318.8|6329.4|6326.4|6316.7|6313.7|0
1646304600000|2022-03-03 10:50:00|6321.6|6318.6|6322.8|6319.8|6330.1|6327.1|6321.5|6318.5|0
1646304900000|2022-03-03 10:55:00|6322.9|6319.9|6322.7|6319.7|6326.9|6323.9|6321.6|6318.6|0
1646305200000|2022-03-03 11:00:00|6322.5|6319.5|6320.1|6317.1|6324.1|6321.1|6318.7|6315.7|0
1646305500000|2022-03-03 11:05:00|6319.7|6316.7|6322.3|6319.3|6322.9|6319.9|6317.4|6314.4|0
1646305800000|2022-03-03 11:10:00|6322.4|6319.4|6323.9|6320.9|6324.3|6321.3|6319.5|6316.5|0
1646306100000|2022-03-03 11:15:00|6323.6|6320.6|6324.7|6321.7|6326.3|6323.3|6322.2|6319.2|0
1646306400000|2022-03-03 11:20:00|6324.5|6321.5|6325.3|6322.3|6326.2|6323.2|6322.9|6319.9|0
1646306700000|2022-03-03 11:25:00|6325.4|6322.4|6332|6329|6332.1|6329.1|6323.8|6320.8|0
1646307000000|2022-03-03 11:30:00|6332.2|6329.2|6333.5|6330.5|6340.4|6337.4|6331.9|6328.9|0
1646307300000|2022-03-03 11:35:00|6333.2|6330.2|6327.7|6324.7|6333.7|6330.7|6327.4|6324.4|0
1646307600000|2022-03-03 11:40:00|6327.8|6324.8|6324.8|6321.8|6330.1|6327.1|6324.5|6321.5|0
1646307900000|2022-03-03 11:45:00|6324.7|6321.7|6321.6|6318.6|6330.3|6327.3|6319.6|6316.6|0
1646308200000|2022-03-03 11:50:00|6322|6319|6324.7|6321.7|6325.4|6322.4|6320.7|6317.7|0
1646308500000|2022-03-03 11:55:00|6324.9|6321.9|6323.7|6320.7|6326.3|6323.3|6323.4|6320.4|0
1646308800000|2022-03-03 12:00:00|6324.2|6321.2|6327.4|6324.4|6328.6|6325.6|6323.5|6320.5|0
1646309100000|2022-03-03 12:05:00|6327.5|6324.5|6328.1|6325.1|6328.3|6325.3|6326|6323|0
1646309400000|2022-03-03 12:10:00|6328|6325|6329.9|6326.9|6330.2|6327.2|6326.9|6323.9|0
1646309700000|2022-03-03 12:15:00|6330.5|6327.5|6335.3|6332.3|6335.4|6332.4|6330|6327|0
1646310000000|2022-03-03 12:20:00|6335.9|6332.9|6337.1|6334.1|6338.8|6335.8|6334.6|6331.6|0
1646310300000|2022-03-03 12:25:00|6337.2|6334.2|6339.3|6336.3|6340.3|6337.3|6337|6334|0
1646310600000|2022-03-03 12:30:00|6339.4|6336.4|6337.7|6334.7|6339.7|6336.7|6335.9|6332.9|0
1646310900000|2022-03-03 12:35:00|6337.4|6334.4|6337.2|6334.2|6339.4|6336.4|6337.1|6334.1|0
1646311200000|2022-03-03 12:40:00|6337.1|6334.1|6336.3|6333.3|6337.5|6334.5|6334.5|6331.5|0
1646311500000|2022-03-03 12:45:00|6336.2|6333.2|6334.2|6331.2|6336.2|6333.2|6333|6330|0
1646311800000|2022-03-03 12:50:00|6334.3|6331.3|6335|6332|6335.6|6332.6|6334.3|6331.3|0
1646312100000|2022-03-03 12:55:00|6335.2|6332.2|6334.2|6331.2|6337.4|6334.4|6334.2|6331.2|0
1646312400000|2022-03-03 13:00:00|6334.3|6331.3|6339.1|6336.1|6339.4|6336.4|6334.2|6331.2|0
1646312700000|2022-03-03 13:05:00|6338.6|6335.6|6343.3|6340.3|6343.3|6340.3|6337.7|6334.7|0
1646313000000|2022-03-03 13:10:00|6343.4|6340.4|6343.9|6340.9|6344.3|6341.3|6343.2|6340.2|0
1646313300000|2022-03-03 13:15:00|6344.1|6341.1|6342.6|6339.6|6344.4|6341.4|6341.9|6338.9|0
1646313600000|2022-03-03 13:20:00|6342.7|6339.7|6350|6347|6350|6347|6342|6339|0
1646313900000|2022-03-03 13:25:00|6349.9|6346.9|6352.2|6349.2|6353.4|6350.4|6349.7|6346.7|0
1646314200000|2022-03-03 13:30:00|6352.1|6349.1|6351.6|6348.6|6353.7|6350.7|6349.2|6346.2|0
1646314500000|2022-03-03 13:35:00|6351.7|6348.7|6354.5|6351.5|6355.5|6352.5|6351.1|6348.1|0
1646314800000|2022-03-03 13:40:00|6354.6|6351.6|6357.5|6354.5|6358.4|6355.4|6353.7|6350.7|0
1646315100000|2022-03-03 13:45:00|6357.6|6354.6|6359.4|6356.4|6360.2|6357.2|6356.1|6353.1|0
1646315400000|2022-03-03 13:50:00|6359.3|6356.3|6365.2|6362.2|6365.4|6362.4|6359|6356|0
1646315700000|2022-03-03 13:55:00|6365|6362|6389.2|6386.2|6391.1|6388.1|6364.9|6361.9|0
1646316000000|2022-03-03 14:00:00|6389.3|6386.3|6402.3|6399.3|6402.3|6399.3|6387.5|6384.5|0
1646316300000|2022-03-03 14:05:00|6402.2|6399.2|6399.1|6396.1|6402.3|6399.3|6394.9|6391.9|0
1646316600000|2022-03-03 14:10:00|6398.9|6395.9|6410.3|6407.3|6410.3|6407.3|6396.6|6393.6|0
1646316900000|2022-03-03 14:15:00|6410.2|6407.2|6402.7|6399.7|6410.4|6407.4|6401.9|6398.9|0
1646317200000|2022-03-03 14:20:00|6402.6|6399.6|6400.2|6397.2|6402.6|6399.6|6397.2|6394.2|0
1646317500000|2022-03-03 14:25:00|6397.6|6394.6|6386.2|6383.2|6397.6|6394.6|6380.8|6377.8|0
1646317800000|2022-03-03 14:30:00|6386.4|6383.4|6374.2|6372.4|6397.9|6396.1|6366.6|6364.8|0
1646318100000|2022-03-03 14:35:00|6374.3|6372.5|6355.8|6354|6375|6373.2|6341.4|6339.6|0
1646318400000|2022-03-03 14:40:00|6355.6|6353.8|6335|6333.2|6360.2|6358.4|6333.5|6331.7|0
1646318700000|2022-03-03 14:45:00|6335.5|6333.7|6307.4|6305.6|6351.1|6349.3|6306.5|6304.7|0
1646319000000|2022-03-03 14:50:00|6307.7|6305.9|6313.7|6311.9|6324.6|6322.8|6307.7|6305.9|0
1646319300000|2022-03-03 14:55:00|6313.8|6312|6318.9|6317.1|6326.3|6324.5|6309.8|6308|0
1646319600000|2022-03-03 15:00:00|6319.5|6317.7|6320.1|6318.3|6333.6|6331.8|6313.9|6312.1|0
1646319900000|2022-03-03 15:05:00|6320.5|6318.7|6298.3|6296.5|6320.5|6318.7|6292.5|6290.7|0
1646320200000|2022-03-03 15:10:00|6298|6296.2|6291.1|6289.3|6302.3|6300.5|6284.2|6282.4|0
1646320500000|2022-03-03 15:15:00|6291.2|6289.4|6269.2|6267.4|6291.2|6289.4|6267.2|6265.4|0
1646320800000|2022-03-03 15:20:00|6269.5|6267.7|6252.7|6250.9|6271.2|6269.4|6243.4|6241.6|0
1646321100000|2022-03-03 15:25:00|6252.5|6250.7|6255|6253.2|6260.7|6258.9|6244.7|6242.9|0
1646321400000|2022-03-03 15:30:00|6252.8|6251|6256.5|6254.7|6265.5|6263.7|6248.5|6246.7|0
1646321700000|2022-03-03 15:35:00|6255.6|6253.8|6234.9|6233.1|6259.6|6257.8|6233.6|6231.8|0
1646322000000|2022-03-03 15:40:00|6235.1|6233.3|6227|6225.2|6243.3|6241.5|6224.7|6222.9|0
1646322300000|2022-03-03 15:45:00|6226.9|6225.1|6229.5|6227.7|6230.8|6229|6220.5|6218.7|0
1646322600000|2022-03-03 15:50:00|6229.4|6227.6|6214.9|6213.1|6231.3|6229.5|6214.5|6212.7|0
1646322900000|2022-03-03 15:55:00|6215.5|6213.7|6205.9|6204.1|6219|6217.2|6205.9|6204.1|0
1646323200000|2022-03-03 16:00:00|6206.3|6204.5|6221.4|6219.6|6223.7|6221.9|6205.1|6203.3|0
1646323500000|2022-03-03 16:05:00|6221.7|6219.9|6224.3|6222.5|6224.3|6222.5|6209.7|6207.9|0
1646323800000|2022-03-03 16:10:00|6223.9|6222.1|6211.8|6210|6226.1|6224.3|6211.5|6209.7|0
1646324100000|2022-03-03 16:15:00|6210.2|6208.4|6221.5|6219.7|6222.7|6220.9|6203.7|6201.9|0
1646324400000|2022-03-03 16:20:00|6222.7|6220.9|6241.9|6240.1|6244.2|6242.4|6222.3|6220.5|0
1646324700000|2022-03-03 16:25:00|6242.3|6240.5|6240|6238.2|6249.2|6247.4|6237.2|6235.4|0
1646325000000|2022-03-03 16:30:00|6239.3|6237.5|6237.4|6235.6|6242.8|6241|6231.2|6229.4|0
1646325300000|2022-03-03 16:35:00|6237.2|6235.4|6235.4|6233.6|6238.5|6236.7|6226.8|6225|0
1646325600000|2022-03-03 16:40:00|6235.6|6233.8|6250.7|6248.9|6254.7|6252.9|6232.3|6230.5|0
1646325900000|2022-03-03 16:45:00|6250.5|6248.7|6235.3|6233.5|6250.5|6248.7|6232.2|6230.4|0
1646326200000|2022-03-03 16:50:00|6236|6234.2|6235.8|6234|6244|6242.2|6227.9|6226.1|0
1646326500000|2022-03-03 16:55:00|6236|6234.2|6241|6239.2|6252|6250.2|6219.3|6217.5|0
1646326800000|2022-03-03 17:00:00|6492.8|6491|6490.9|6489.1|6499.9|6498.1|6486.8|6485|0
1646327100000|2022-03-03 17:05:00|6491.1|6489.3|6494.9|6493.1|6494.9|6493.1|6481.2|6479.4|0
1646327400000|2022-03-03 17:10:00|6495.8|6494|6499.3|6497.5|6504.5|6502.7|6492.1|6490.3|0
1646327700000|2022-03-03 17:15:00|6499.7|6497.9|6489.9|6488.1|6501.1|6499.3|6488.7|6486.9|0
1646328000000|2022-03-03 17:20:00|6237.8|6236|6225.5|6223.7|6239.5|6237.7|6224.2|6222.4|0
1646328300000|2022-03-03 17:25:00|6225.4|6223.6|6210.4|6208.6|6226.9|6225.1|6208.1|6206.3|0
1646328600000|2022-03-03 17:30:00|6210.8|6209|6266.9|6265.1|6273|6271.2|6207.3|6205.5|0
1646328900000|2022-03-03 17:35:00|6267.1|6265.3|6247.5|6245.7|6284.4|6282.6|6242.8|6241|0
1646329200000|2022-03-03 17:40:00|6248.4|6246.6|6248.5|6246.7|6250.1|6248.3|6233.6|6231.8|0
1646329500000|2022-03-03 17:45:00|6249.3|6247.5|6246.1|6244.3|6256.3|6254.5|6231.6|6229.8|0
1646329800000|2022-03-03 17:50:00|6244.3|6242.5|6242.2|6240.4|6247|6245.2|6235.8|6234|0
1646330100000|2022-03-03 17:55:00|6241.9|6240.1|6245.7|6243.9|6253.2|6251.4|6238.9|6237.1|0
1646330400000|2022-03-03 18:00:00|6244.5|6242.7|6248.8|6247|6253.4|6251.6|6238.9|6237.1|0
1646330700000|2022-03-03 18:05:00|6249|6247.2|6252.9|6251.1|6260.9|6259.1|6244.1|6242.3|0
1646331000000|2022-03-03 18:10:00|6252|6250.2|6257.8|6256|6260.4|6258.6|6247|6245.2|0
1646331300000|2022-03-03 18:15:00|6257.3|6255.5|6272.8|6271|6274.5|6272.7|6256.8|6255|0
1646331600000|2022-03-03 18:20:00|6272.4|6270.6|6264.1|6262.3|6276.7|6274.9|6260.5|6258.7|0
1646331900000|2022-03-03 18:25:00|6264.2|6262.4|6262.7|6260.9|6265.7|6263.9|6256|6254.2|0
1646332200000|2022-03-03 18:30:00|6262.6|6260.8|6238.9|6237.1|6262.6|6260.8|6236|6234.2|0
1646332500000|2022-03-03 18:35:00|6238.8|6237|6234.7|6232.9|6244.5|6242.7|6234.7|6232.9|0
1646332800000|2022-03-03 18:40:00|6234.8|6233|6230.9|6229.1|6238|6236.2|6224.6|6222.8|0
1646333100000|2022-03-03 18:45:00|6230.8|6229|6232.4|6230.6|6236.2|6234.4|6224.1|6222.3|0
1646333400000|2022-03-03 18:50:00|6232.7|6230.9|6232.1|6230.3|6242.2|6240.4|6230|6228.2|0
1646333700000|2022-03-03 18:55:00|6232.3|6230.5|6230.5|6228.7|6239.1|6237.3|6227.7|6225.9|0
1646334000000|2022-03-03 19:00:00|6230.3|6228.5|6229.7|6227.9|6240.2|6238.4|6227.9|6226.1|0
1646334300000|2022-03-03 19:05:00|6229.8|6228|6223.4|6221.6|6229.8|6228|6222.8|6221|0
1646334600000|2022-03-03 19:10:00|6223.8|6222|6244.2|6242.4|6247.8|6246|6215.3|6213.5|0
1646334900000|2022-03-03 19:15:00|6244.1|6242.3|6239|6237.2|6245.6|6243.8|6236.7|6234.9|0
1646335200000|2022-03-03 19:20:00|6238.8|6237|6226.3|6224.5|6240.2|6238.4|6222.8|6221|0
1646335500000|2022-03-03 19:25:00|6226.5|6224.7|6235|6233.2|6235.4|6233.6|6226.2|6224.4|0
1646335800000|2022-03-03 19:30:00|6235.1|6233.3|6226.9|6225.1|6235.1|6233.3|6223.8|6222|0
1646336100000|2022-03-03 19:35:00|6227.1|6225.3|6217.8|6216|6228.8|6227|6216.6|6214.8|0
1646336400000|2022-03-03 19:40:00|6218|6216.2|6201.2|6199.4|6221.9|6220.1|6196.8|6195|0
1646336700000|2022-03-03 19:45:00|6201.6|6199.8|6192.4|6190.6|6202.6|6200.8|6190.7|6188.9|0
1646337000000|2022-03-03 19:50:00|6192.5|6190.7|6190.7|6188.9|6195|6193.2|6185.3|6183.5|0
1646337300000|2022-03-03 19:55:00|6190.9|6189.1|6190.7|6188.9|6194.7|6192.9|6186.8|6185|0
1646337600000|2022-03-03 20:00:00|6189.6|6187.8|6174.2|6172.4|6189.6|6187.8|6173.5|6171.7|0
1646337900000|2022-03-03 20:05:00|6174.3|6172.5|6171.5|6169.7|6184.7|6182.9|6168.4|6166.6|0
1646338200000|2022-03-03 20:10:00|6172|6170.2|6171.2|6169.4|6174.7|6172.9|6166.1|6164.3|0
1646338500000|2022-03-03 20:15:00|6171.4|6169.6|6181.9|6180.1|6186.4|6184.6|6168.5|6166.7|0
1646338800000|2022-03-03 20:20:00|6181.3|6179.5|6176.6|6174.8|6186.3|6184.5|6173.9|6172.1|0
1646339100000|2022-03-03 20:25:00|6177.1|6175.3|6191.5|6189.7|6192.7|6190.9|6175.3|6173.5|0
1646339400000|2022-03-03 20:30:00|6190.3|6188.5|6167.2|6165.4|6191|6189.2|6165.1|6163.3|0
1646339700000|2022-03-03 20:35:00|6167.1|6165.3|6174.2|6172.4|6176.6|6174.8|6161.8|6160|0
1646340000000|2022-03-03 20:40:00|6173.8|6172|6167|6165.2|6177.2|6175.4|6166.4|6164.6|0
1646340300000|2022-03-03 20:45:00|6166.5|6164.7|6170.5|6168.7|6171.3|6169.5|6158.1|6156.3|0
1646340600000|2022-03-03 20:50:00|6170.7|6168.9|6184.4|6182.6|6187|6185.2|6160.6|6158.8|0
1646340900000|2022-03-03 20:55:00|6185.9|6184.1|6194.6|6192.8|6195.1|6193.3|6181.6|6179.8|0
1646341200000|2022-03-03 21:00:00|6195.2|6192.2|6202.5|6199.5|6202.5|6199.5|6190.1|6187.1|0
1646341500000|2022-03-03 21:05:00|6202.4|6199.4|6202.1|6199.1|6203.6|6200.6|6201.1|6198.1|0
1646341800000|2022-03-03 21:10:00|6202|6199|6202.7|6199.7|6203.6|6200.6|6201.8|6198.8|0
1646342100000|2022-03-03 21:15:00|6202.5|6199.5|6201.1|6198.1|6203.2|6200.2|6200.8|6197.8|0
1646342400000|2022-03-03 21:20:00|6200.9|6197.9|6198.9|6195.9|6201.1|6198.1|6198.7|6195.7|0
1646342700000|2022-03-03 21:25:00|6199|6196|6201.4|6198.4|6201.4|6198.4|6198.6|6195.6|0
1646343000000|2022-03-03 21:30:00|6201.1|6198.1|6201.6|6198.6|6201.6|6198.6|6199.9|6196.9|0
1646343300000|2022-03-03 21:35:00|6201.4|6198.4|6200|6197|6201.4|6198.4|6199.9|6196.9|0
1646343600000|2022-03-03 21:40:00|6199.8|6196.8|6199.3|6196.3|6199.9|6196.9|6198.9|6195.9|0
1646343900000|2022-03-03 21:45:00|6199.2|6196.2|6200.3|6197.3|6200.3|6197.3|6198.9|6195.9|0
1646344200000|2022-03-03 21:50:00|6200.2|6197.2|6203.6|6200.6|6203.7|6200.7|6200.2|6197.2|0
1646344500000|2022-03-03 21:55:00|6203.5|6200.5|6205.3|6202.3|6205.4|6202.4|6203.5|6200.5|0
1646344800000|2022-03-03 22:00:00|6205.2|6202.2|6202.9|6199.9|6205.2|6202.2|6202.9|6199.9|0
1646345100000|2022-03-03 22:05:00|6202.8|6199.8|6202.5|6199.5|6204.1|6201.1|6202.5|6199.5|0
1646345400000|2022-03-03 22:10:00|6202.7|6199.7|6201.8|6198.8|6202.9|6199.9|6200.5|6197.5|0
1646345700000|2022-03-03 22:15:00|6201.7|6198.7|6201.7|6198.7|6202.2|6199.2|6201.1|6198.1|0
1646346000000|2022-03-03 22:20:00|6201.8|6198.8|6201.9|6198.9|6202|6199|6201.5|6198.5|0
1646346300000|2022-03-03 22:25:00|6201.8|6198.8|6203.1|6200.1|6203.3|6200.3|6201.8|6198.8|0
1646346600000|2022-03-03 22:30:00|6203.3|6200.3|6202|6199|6203.4|6200.4|6202|6199|0
1646346900000|2022-03-03 22:35:00|6202.2|6199.2|6201.6|6198.6|6202.6|6199.6|6201.5|6198.5|0
1646347200000|2022-03-03 22:40:00|6201.5|6198.5|6201.4|6198.4|6201.8|6198.8|6201.3|6198.3|0
1646347500000|2022-03-03 22:45:00|6201.3|6198.3|6201.7|6198.7|6202.2|6199.2|6201.2|6198.2|0
1646347800000|2022-03-03 22:50:00|6201.8|6198.8|6202.5|6199.5|6202.5|6199.5|6201.6|6198.6|0
1646348100000|2022-03-03 22:55:00|6202.4|6199.4|6202.3|6199.3|6202.6|6199.6|6201.8|6198.8|0
1646348400000|2022-03-03 23:00:00|6202.4|6199.4|6202.4|6199.4|6202.7|6199.7|6201.6|6198.6|0
1646348700000|2022-03-03 23:05:00|6202.3|6199.3|6201.1|6198.1|6202.3|6199.3|6200.7|6197.7|0
1646349000000|2022-03-03 23:10:00|6201.2|6198.2|6202.1|6199.1|6202.7|6199.7|6201.2|6198.2|0
1646349300000|2022-03-03 23:15:00|6202.2|6199.2|6203.3|6200.3|6203.4|6200.4|6202.1|6199.1|0
1646349600000|2022-03-03 23:20:00|6203.1|6200.1|6202.2|6199.2|6203.4|6200.4|6202.2|6199.2|0
1646349900000|2022-03-03 23:25:00|6202.4|6199.4|6202.1|6199.1|6202.4|6199.4|6201.7|6198.7|0
1646350200000|2022-03-03 23:30:00|6202.2|6199.2|6203.6|6200.6|6204.1|6201.1|6201.4|6198.4|0
1646350500000|2022-03-03 23:35:00|6204.2|6201.2|6206|6203|6206|6203|6203.6|6200.6|0
1646350800000|2022-03-03 23:40:00|6205.8|6202.8|6205.3|6202.3|6206.2|6203.2|6205.1|6202.1|0
1646351100000|2022-03-03 23:45:00|6205.2|6202.2|6206.6|6203.6|6206.6|6203.6|6205.2|6202.2|0
1646351400000|2022-03-03 23:50:00|6206.5|6203.5|6206.5|6203.5|6206.7|6203.7|6206.1|6203.1|0
1646351700000|2022-03-03 23:55:00|6206.6|6203.6|6207.8|6204.8|6208.1|6205.1|6206.6|6203.6|0
1646352000000|2022-03-04 00:00:00|6207.7|6204.7|6208.2|6205.2|6208.7|6205.7|6207.5|6204.5|0
1646352300000|2022-03-04 00:05:00|6208.1|6205.1|6204.3|6201.3|6208.2|6205.2|6204.2|6201.2|0
1646352600000|2022-03-04 00:10:00|6203.9|6200.9|6191.5|6188.5|6203.9|6200.9|6189.1|6186.1|0
1646352900000|2022-03-04 00:15:00|6191.7|6188.7|6184.9|6181.9|6191.8|6188.8|6184|6181|0
1646353200000|2022-03-04 00:20:00|6184.8|6181.8|6176.3|6173.3|6185|6182|6176.1|6173.1|0
1646353500000|2022-03-04 00:25:00|6176.5|6173.5|6177.8|6174.8|6179.2|6176.2|6174.5|6171.5|0
1646353800000|2022-03-04 00:30:00|6177.5|6174.5|6168.1|6165.1|6177.5|6174.5|6168|6165|0
1646354100000|2022-03-04 00:35:00|6168|6165|6147.8|6144.8|6168.1|6165.1|6146.3|6143.3|0
1646354400000|2022-03-04 00:40:00|6145.4|6142.4|6121.8|6118.8|6147.3|6144.3|6121.8|6118.8|0
1646354700000|2022-03-04 00:45:00|6121.6|6118.6|6114|6111|6121.7|6118.7|6112|6109|0
1646355000000|2022-03-04 00:50:00|6114.3|6111.3|6104.1|6101.1|6117.4|6114.4|6104|6101|0
1646355300000|2022-03-04 00:55:00|6103.9|6100.9|6093.5|6088.5|6106.2|6103.2|6089|6086|0
1646355600000|2022-03-04 01:00:00|5967.4|5962.4|5984.9|5979.9|5986.8|5981.8|5946.6|5941.6|0
1646355900000|2022-03-04 01:05:00|5984.8|5979.8|5955|5950|5988.2|5983.2|5949|5944|0
1646356200000|2022-03-04 01:10:00|5955.1|5950.1|5965|5960|5968.3|5963.3|5942.3|5937.3|0
1646356500000|2022-03-04 01:15:00|5964.7|5959.7|5970.9|5965.9|5976.2|5971.2|5959|5954|0
1646356800000|2022-03-04 01:20:00|5970.7|5965.7|5993.4|5988.4|5998|5993|5969|5964|0
1646357100000|2022-03-04 01:25:00|5993|5988|5992.5|5987.5|5995.1|5990.1|5983.6|5978.6|0
1646357400000|2022-03-04 01:30:00|5992.3|5987.3|6004.7|5999.7|6004.7|5999.7|5985.8|5980.8|0
1646357700000|2022-03-04 01:35:00|6005.9|6000.9|5998.5|5993.5|6015.5|6010.5|5997.6|5992.6|0
1646358000000|2022-03-04 01:40:00|5998.7|5993.7|6004|5999|6005|6000|5993|5988|0
1646358300000|2022-03-04 01:45:00|6003.7|5998.7|6015|6010|6018.8|6013.8|6000.6|5995.6|0
1646358600000|2022-03-04 01:50:00|6014.9|6009.9|6022|6017|6031.4|6026.4|6014.9|6009.9|0
1646358900000|2022-03-04 01:55:00|6022.1|6017.1|6023.9|6018.9|6028.4|6023.4|6020.3|6015.3|0
1646359200000|2022-03-04 02:00:00|6153.9|6148.9|6141.4|6136.4|6156.1|6151.1|6135.8|6130.8|0
1646359500000|2022-03-04 02:05:00|6141.7|6136.7|6148.2|6143.2|6151.9|6146.9|6139.9|6134.9|0
1646359800000|2022-03-04 02:10:00|6148|6143|6153.9|6148.9|6157.9|6152.9|6145.3|6140.3|0
1646360100000|2022-03-04 02:15:00|6154|6149|6142.5|6137.5|6156.8|6151.8|6141.5|6136.5|0
1646360400000|2022-03-04 02:20:00|6142.4|6137.4|6141.7|6136.7|6147.5|6142.5|6138.3|6133.3|0
1646360700000|2022-03-04 02:25:00|6141.6|6136.6|6138.3|6133.3|6142.8|6137.8|6136|6131|0
1646361000000|2022-03-04 02:30:00|6138.6|6133.6|6145.3|6140.3|6147.3|6142.3|6138.6|6133.6|0
1646361300000|2022-03-04 02:35:00|6145.2|6140.2|6155.8|6150.8|6159.1|6154.1|6143.2|6138.2|0
1646361600000|2022-03-04 02:40:00|6155.6|6150.6|6151.6|6146.6|6156.9|6151.9|6149.6|6144.6|0
1646361900000|2022-03-04 02:45:00|6152.1|6147.1|6146.3|6141.3|6152.2|6147.2|6144|6139|0
1646362200000|2022-03-04 02:50:00|6146|6141|6139.2|6134.2|6146.8|6141.8|6130.7|6125.7|0
1646362500000|2022-03-04 02:55:00|6139|6134|6138.6|6133.6|6143.2|6138.2|6133.2|6128.2|0
1646362800000|2022-03-04 03:00:00|6138.5|6133.5|6144.1|6139.1|6150.5|6145.5|6138.2|6133.2|0
1646363100000|2022-03-04 03:05:00|6144.2|6139.2|6142.5|6137.5|6145.7|6140.7|6135.9|6130.9|0
1646363400000|2022-03-04 03:10:00|6142.7|6137.7|6140.7|6135.7|6143.6|6138.6|6133.5|6128.5|0
1646363700000|2022-03-04 03:15:00|6140.8|6135.8|6134.3|6129.3|6142.9|6137.9|6132.7|6127.7|0
1646364000000|2022-03-04 03:20:00|6134.2|6129.2|6141.5|6136.5|6142.5|6137.5|6133.8|6128.8|0
1646364300000|2022-03-04 03:25:00|6141.3|6136.3|6142.7|6137.7|6145.2|6140.2|6134.3|6129.3|0
1646364600000|2022-03-04 03:30:00|6142.8|6137.8|6145.5|6140.5|6148.1|6143.1|6140.6|6135.6|0
1646364900000|2022-03-04 03:35:00|6145.4|6140.4|6144.3|6139.3|6149|6144|6140.6|6135.6|0
1646365200000|2022-03-04 03:40:00|6144.6|6139.6|6140.8|6135.8|6144.6|6139.6|6138|6133|0
1646365500000|2022-03-04 03:45:00|6140.7|6135.7|6132|6127|6143.1|6138.1|6130.1|6125.1|0
1646365800000|2022-03-04 03:50:00|6130.7|6125.7|6135.5|6130.5|6136.3|6131.3|6128.5|6123.5|0
1646366100000|2022-03-04 03:55:00|6135.2|6130.2|6134.4|6129.4|6138.3|6133.3|6132.5|6127.5|0
1646366400000|2022-03-04 04:00:00|6134.9|6129.9|6132.9|6127.9|6136.4|6131.4|6129.7|6124.7|0
1646366700000|2022-03-04 04:05:00|6133|6128|6138.3|6133.3|6142|6137|6129.7|6124.7|0
1646367000000|2022-03-04 04:10:00|6138.2|6133.2|6137.2|6132.2|6140.5|6135.5|6135.5|6130.5|0
1646367300000|2022-03-04 04:15:00|6137.5|6132.5|6142.9|6137.9|6143.7|6138.7|6136.3|6131.3|0
1646367600000|2022-03-04 04:20:00|6142.6|6137.6|6136.4|6131.4|6143.2|6138.2|6134.4|6129.4|0
1646367900000|2022-03-04 04:25:00|6136.3|6131.3|6136.6|6131.6|6141.1|6136.1|6131.5|6126.5|0
1646368200000|2022-03-04 04:30:00|6136.8|6131.8|6135.1|6130.1|6138.4|6133.4|6132|6127|0
1646368500000|2022-03-04 04:35:00|6134.9|6129.9|6140.1|6135.1|6140.6|6135.6|6133.7|6128.7|0
1646368800000|2022-03-04 04:40:00|6140.2|6135.2|6142.2|6137.2|6144.2|6139.2|6139.7|6134.7|0
1646369100000|2022-03-04 04:45:00|6142|6137|6139.7|6134.7|6142.1|6137.1|6136.2|6131.2|0
1646369400000|2022-03-04 04:50:00|6140.2|6135.2|6142.3|6137.3|6142.4|6137.4|6138.6|6133.6|0
1646369700000|2022-03-04 04:55:00|6142.4|6137.4|6145.9|6140.9|6147.8|6142.8|6141.4|6136.4|0
1646370000000|2022-03-04 05:00:00|6145.7|6140.7|6152.3|6147.3|6152.3|6147.3|6142.9|6137.9|0
1646370300000|2022-03-04 05:05:00|6152.5|6147.5|6151.7|6146.7|6154|6149|6147.4|6142.4|0
1646370600000|2022-03-04 05:10:00|6151.6|6146.6|6156.3|6151.3|6158.9|6153.9|6151.4|6146.4|0
1646370900000|2022-03-04 05:15:00|6156.4|6151.4|6154.4|6149.4|6157.6|6152.6|6151.1|6146.1|0
1646371200000|2022-03-04 05:20:00|6154.5|6149.5|6153.6|6148.6|6157.1|6152.1|6150.7|6145.7|0
1646371500000|2022-03-04 05:25:00|6153.5|6148.5|6151.3|6146.3|6154.1|6149.1|6149.3|6144.3|0
1646371800000|2022-03-04 05:30:00|6151.2|6146.2|6154|6149|6154.8|6149.8|6150.2|6145.2|0
1646372100000|2022-03-04 05:35:00|6153.8|6148.8|6152.5|6147.5|6155.5|6150.5|6151.2|6146.2|0
1646372400000|2022-03-04 05:40:00|6152.6|6147.6|6153.4|6148.4|6157.6|6152.6|6146.4|6141.4|0
1646372700000|2022-03-04 05:45:00|6153.3|6148.3|6153.5|6148.5|6156.4|6151.4|6150.5|6145.5|0
1646373000000|2022-03-04 05:50:00|6153.7|6148.7|6158.8|6153.8|6159.4|6154.4|6151.3|6146.3|0
1646373300000|2022-03-04 05:55:00|6158.4|6153.4|6162.8|6157.8|6164.3|6159.3|6157.8|6152.8|0
1646373600000|2022-03-04 06:00:00|6162.2|6157.2|6167.7|6162.7|6168.6|6163.6|6158.8|6153.8|0
1646373900000|2022-03-04 06:05:00|6167.4|6162.4|6174.2|6169.2|6181.9|6176.9|6167.3|6162.3|0
1646374200000|2022-03-04 06:10:00|6174.1|6169.1|6173.9|6168.9|6175.8|6170.8|6171.8|6166.8|0
1646374500000|2022-03-04 06:15:00|6174.1|6169.1|6173|6168|6179.5|6174.5|6172.2|6167.2|0
1646374800000|2022-03-04 06:20:00|6173.1|6168.1|6174.6|6169.6|6175.1|6170.1|6168.5|6163.5|0
1646375100000|2022-03-04 06:25:00|6174.7|6169.7|6178.2|6173.2|6178.5|6173.5|6174.5|6169.5|0
1646375400000|2022-03-04 06:30:00|6178.1|6173.1|6172.8|6167.8|6178.5|6173.5|6168.9|6163.9|0
1646375700000|2022-03-04 06:35:00|6172.6|6167.6|6171.7|6166.7|6176.1|6171.1|6170.8|6165.8|0
1646376000000|2022-03-04 06:40:00|6171.8|6166.8|6170.9|6165.9|6173.5|6168.5|6167.5|6162.5|0
1646376300000|2022-03-04 06:45:00|6170.7|6165.7|6166.6|6161.6|6170.9|6165.9|6165|6160|0
1646376600000|2022-03-04 06:50:00|6166.7|6161.7|6166.4|6161.4|6170.2|6165.2|6166.1|6161.1|0
1646376900000|2022-03-04 06:55:00|6166.3|6161.3|6170.5|6165.5|6172.6|6167.6|6165.8|6160.8|0
1646377200000|2022-03-04 07:00:00|6170.6|6165.6|6178.2|6173.2|6179.9|6174.9|6165.9|6160.9|0
1646377500000|2022-03-04 07:05:00|6179|6174|6183.1|6178.1|6188.7|6183.7|6177|6172|0
1646377800000|2022-03-04 07:10:00|6183.4|6178.4|6174.2|6169.2|6184.6|6179.6|6174|6169|0
1646378100000|2022-03-04 07:15:00|6174.3|6169.3|6160.9|6155.9|6176.4|6171.4|6159.7|6154.7|0
1646378400000|2022-03-04 07:20:00|6161.1|6156.1|6167.2|6162.2|6169.1|6164.1|6160.6|6155.6|0
1646378700000|2022-03-04 07:25:00|6167.1|6162.1|6173|6168|6179.7|6174.7|6165.2|6160.2|0
1646379000000|2022-03-04 07:30:00|6172.9|6167.9|6170.1|6165.1|6177|6172|6169.8|6164.8|0
1646379300000|2022-03-04 07:35:00|6170.2|6165.2|6165.6|6160.6|6176.4|6171.4|6165.6|6160.6|0
1646379600000|2022-03-04 07:40:00|6167.5|6162.5|6166.3|6161.3|6168.4|6163.4|6163|6158|0
1646379900000|2022-03-04 07:45:00|6166.4|6161.4|6168|6163|6173|6168|6166.4|6161.4|0
1646380200000|2022-03-04 07:50:00|6168.1|6163.1|6166.4|6161.4|6168.9|6163.9|6163.9|6158.9|0
1646380500000|2022-03-04 07:55:00|6166.1|6161.1|6167|6162|6170.2|6165.2|6164|6159|0
1646380800000|2022-03-04 08:00:00|6032.7|6027.7|6031.6|6026.6|6043.9|6038.9|6030.6|6025.6|0
1646381100000|2022-03-04 08:05:00|6031.4|6026.4|6054.4|6049.4|6054.5|6049.5|6029.5|6024.5|0
1646381400000|2022-03-04 08:10:00|6054.3|6049.3|6062.6|6057.6|6066.5|6061.5|6053.9|6048.9|0
1646381700000|2022-03-04 08:15:00|6062.4|6057.4|6055.5|6050.5|6062.4|6057.4|6051.1|6046.1|0
1646382000000|2022-03-04 08:20:00|6055.4|6050.4|6062.4|6057.4|6070.1|6065.1|6054.2|6049.2|0
1646382300000|2022-03-04 08:25:00|6062.3|6057.3|6052.9|6047.9|6066.1|6061.1|6052.2|6047.2|0
1646382600000|2022-03-04 08:30:00|6188.2|6183.2|6173.9|6168.9|6188.2|6183.2|6170.2|6165.2|0
1646382900000|2022-03-04 08:35:00|6174.1|6169.1|6169|6164|6175.6|6170.6|6166.1|6161.1|0
1646383200000|2022-03-04 08:40:00|6169.1|6164.1|6165.4|6160.4|6172.5|6167.5|6163.3|6158.3|0
1646383500000|2022-03-04 08:45:00|6165.3|6160.3|6164.8|6159.8|6170.4|6165.4|6161.5|6156.5|0
1646383800000|2022-03-04 08:50:00|6164.6|6159.6|6164.2|6159.2|6166.7|6161.7|6157.5|6152.5|0
1646384100000|2022-03-04 08:55:00|6164.3|6159.3|6154.7|6149.7|6166.1|6161.1|6152.6|6147.6|0
1646384400000|2022-03-04 09:00:00|6155.2|6150.2|6129.5|6126.5|6155.2|6150.2|6126.5|6123.5|0
1646384700000|2022-03-04 09:05:00|6130.5|6127.5|6129.4|6126.4|6136.4|6133.4|6126.8|6123.8|0
1646385000000|2022-03-04 09:10:00|6130.9|6127.9|6130|6127|6132.7|6129.7|6125.3|6122.3|0
1646385300000|2022-03-04 09:15:00|6128.9|6125.9|6128.5|6125.5|6131|6128|6122|6119|0
1646385600000|2022-03-04 09:20:00|6128.7|6125.7|6120.2|6117.2|6131.5|6128.5|6116.5|6113.5|0
1646385900000|2022-03-04 09:25:00|6119.4|6116.4|6125.7|6122.7|6125.7|6122.7|6114.4|6111.4|0
1646386200000|2022-03-04 09:30:00|6126.3|6123.3|6135.5|6132.5|6135.9|6132.9|6125.1|6122.1|0
1646386500000|2022-03-04 09:35:00|6135.4|6132.4|6126.7|6123.7|6135.5|6132.5|6124.7|6121.7|0
1646386800000|2022-03-04 09:40:00|6126.4|6123.4|6123.7|6120.7|6127.5|6124.5|6115.4|6112.4|0
1646387100000|2022-03-04 09:45:00|6125.2|6122.2|6126.8|6123.8|6129|6126|6124.9|6121.9|0
1646387400000|2022-03-04 09:50:00|6126.9|6123.9|6125.5|6122.5|6128.8|6125.8|6125.5|6122.5|0
1646387700000|2022-03-04 09:55:00|6125.4|6122.4|6119.4|6116.4|6126.1|6123.1|6115.9|6112.9|0
1646388000000|2022-03-04 10:00:00|6119.3|6116.3|6118.9|6115.9|6125.9|6122.9|6114.5|6111.5|0
1646388300000|2022-03-04 10:05:00|6121.9|6118.9|6123.4|6120.4|6146.6|6143.6|6121.6|6118.6|0
1646388600000|2022-03-04 10:10:00|6123.3|6120.3|6144.8|6141.8|6146.8|6143.8|6121.5|6118.5|0
1646388900000|2022-03-04 10:15:00|6144.1|6141.1|6137.5|6134.5|6149.6|6146.6|6124.9|6121.9|0
1646389200000|2022-03-04 10:20:00|6137.7|6134.7|6144.2|6141.2|6156|6153|6135.9|6132.9|0
1646389500000|2022-03-04 10:25:00|6155|6152|6144|6141|6159.5|6156.5|6137|6134|0
1646389800000|2022-03-04 10:30:00|6144.9|6141.9|6141.1|6138.1|6146.4|6143.4|6139.6|6136.6|0
1646390100000|2022-03-04 10:35:00|6142.5|6139.5|6136.5|6133.5|6142.6|6139.6|6134.5|6131.5|0
1646390400000|2022-03-04 10:40:00|6137.1|6134.1|6135.2|6132.2|6138.3|6135.3|6134.9|6131.9|0
1646390700000|2022-03-04 10:45:00|6135.4|6132.4|6132|6129|6138|6135|6131.4|6128.4|0
1646391000000|2022-03-04 10:50:00|6131.9|6128.9|6124.7|6121.7|6138.9|6135.9|6124.7|6121.7|0
1646391300000|2022-03-04 10:55:00|6133.5|6130.5|6132.2|6129.2|6137|6134|6124.7|6121.7|0
1646391600000|2022-03-04 11:00:00|6132.9|6129.9|6128.6|6125.6|6138.1|6135.1|6125.8|6122.8|0
1646391900000|2022-03-04 11:05:00|6128.7|6125.7|6134.1|6131.1|6135.1|6132.1|6127.3|6124.3|0
1646392200000|2022-03-04 11:10:00|6134|6131|6125.4|6122.4|6141.5|6138.5|6125.2|6122.2|0
1646392500000|2022-03-04 11:15:00|6124.8|6121.8|6122.1|6119.1|6131.6|6128.6|6121.7|6118.7|0
1646392800000|2022-03-04 11:20:00|6122|6119|6126.6|6123.6|6129.8|6126.8|6121|6118|0
1646393100000|2022-03-04 11:25:00|6130.9|6127.9|6127.4|6124.4|6135|6132|6125.7|6122.7|0
1646393400000|2022-03-04 11:30:00|6126.9|6123.9|6128.7|6125.7|6134.8|6131.8|6125.1|6122.1|0
1646393700000|2022-03-04 11:35:00|6129.7|6126.7|6124.5|6121.5|6134|6131|6124|6121|0
1646394000000|2022-03-04 11:40:00|6124.4|6121.4|6126.3|6123.3|6135.8|6132.8|6123.4|6120.4|0
1646394300000|2022-03-04 11:45:00|6126.2|6123.2|6127.3|6124.3|6127.8|6124.8|6125.9|6122.9|0
1646394600000|2022-03-04 11:50:00|6127.4|6124.4|6132.3|6129.3|6133.9|6130.9|6126.5|6123.5|0
1646394900000|2022-03-04 11:55:00|6132|6129|6130.4|6127.4|6133.1|6130.1|6129.7|6126.7|0
1646395200000|2022-03-04 12:00:00|6129.2|6126.2|6132.4|6129.4|6132.4|6129.4|6127.5|6124.5|0
1646395500000|2022-03-04 12:05:00|6132.5|6129.5|6125.6|6122.6|6135.4|6132.4|6125.6|6122.6|0
1646395800000|2022-03-04 12:10:00|6125.7|6122.7|6119.4|6116.4|6127.7|6124.7|6119.2|6116.2|0
1646396100000|2022-03-04 12:15:00|6119.3|6116.3|6119.4|6116.4|6121.1|6118.1|6117.6|6114.6|0
1646396400000|2022-03-04 12:20:00|6119.7|6116.7|6116.4|6113.4|6120.7|6117.7|6115.3|6112.3|0
1646396700000|2022-03-04 12:25:00|6116.5|6113.5|6107|6104|6116.9|6113.9|6106.7|6103.7|0
1646397000000|2022-03-04 12:30:00|6107.1|6104.1|6109.7|6106.7|6112.1|6109.1|6107.1|6104.1|0
1646397300000|2022-03-04 12:35:00|6110.1|6107.1|6114.8|6111.8|6115.2|6112.2|6109.4|6106.4|0
1646397600000|2022-03-04 12:40:00|6114.9|6111.9|6118.2|6115.2|6118.2|6115.2|6114.3|6111.3|0
1646397900000|2022-03-04 12:45:00|6118.3|6115.3|6123.5|6120.5|6125|6122|6118.1|6115.1|0
1646398200000|2022-03-04 12:50:00|6123.4|6120.4|6123.3|6120.3|6123.5|6120.5|6119.7|6116.7|0
1646398500000|2022-03-04 12:55:00|6123.1|6120.1|6123.9|6120.9|6126.4|6123.4|6122.5|6119.5|0
1646398800000|2022-03-04 13:00:00|6124.5|6121.5|6126|6123|6127.7|6124.7|6124.4|6121.4|0
1646399100000|2022-03-04 13:05:00|6125.9|6122.9|6129.3|6126.3|6131.3|6128.3|6125.9|6122.9|0
1646399400000|2022-03-04 13:10:00|6129.2|6126.2|6129.2|6126.2|6130.5|6127.5|6128.2|6125.2|0
1646399700000|2022-03-04 13:15:00|6129.3|6126.3|6123.9|6120.9|6130.4|6127.4|6121|6118|0
1646400000000|2022-03-04 13:20:00|6124|6121|6127.1|6124.1|6127.6|6124.6|6124|6121|0
1646400300000|2022-03-04 13:25:00|6127|6124|6131.7|6128.7|6132.1|6129.1|6126.7|6123.7|0
1646400600000|2022-03-04 13:30:00|6131.5|6128.5|6146.9|6143.9|6149.4|6146.4|6131.5|6128.5|0
1646400900000|2022-03-04 13:35:00|6145.8|6142.8|6138|6135|6146.4|6143.4|6137.3|6134.3|0
1646401200000|2022-03-04 13:40:00|6138.6|6135.6|6135.5|6132.5|6141.3|6138.3|6134.9|6131.9|0
1646401500000|2022-03-04 13:45:00|6135.4|6132.4|6124.7|6121.7|6138.5|6135.5|6123.9|6120.9|0
1646401800000|2022-03-04 13:50:00|6124.8|6121.8|6122.1|6119.1|6125.5|6122.5|6121.1|6118.1|0
1646402100000|2022-03-04 13:55:00|6122.2|6119.2|6126.2|6123.2|6127.8|6124.8|6120.9|6117.9|0
1646402400000|2022-03-04 14:00:00|6126.3|6123.3|6129|6126|6132.3|6129.3|6125.6|6122.6|0
1646402700000|2022-03-04 14:05:00|6128.8|6125.8|6119.4|6116.4|6129.1|6126.1|6119.4|6116.4|0
1646403000000|2022-03-04 14:10:00|6119.5|6116.5|6121.6|6118.6|6123.4|6120.4|6118|6115|0
1646403300000|2022-03-04 14:15:00|6121.4|6118.4|6121.5|6118.5|6122.8|6119.8|6117|6114|0
1646403600000|2022-03-04 14:20:00|6121.3|6118.3|6132.2|6129.2|6133.1|6130.1|6121.3|6118.3|0
1646403900000|2022-03-04 14:25:00|6132.3|6129.3|6146.5|6143.5|6146.7|6143.7|6125.5|6122.5|0
1646404200000|2022-03-04 14:30:00|6149.3|6146.3|6180.9|6179.1|6188.4|6186.6|6149.3|6146.3|0
1646404500000|2022-03-04 14:35:00|6179.7|6177.9|6185.1|6183.3|6199.6|6197.8|6176.7|6174.9|0
1646404800000|2022-03-04 14:40:00|6185.6|6183.8|6149.8|6148|6186.6|6184.8|6146.2|6144.4|0
1646405100000|2022-03-04 14:45:00|6153.2|6151.4|6118.7|6116.9|6156.2|6154.4|6115.9|6114.1|0
1646405400000|2022-03-04 14:50:00|6118.8|6117|6118.6|6116.8|6130.3|6128.5|6114.4|6112.6|0
1646405700000|2022-03-04 14:55:00|6117.1|6115.3|6149.1|6147.3|6153.8|6152|6104.2|6102.4|0
1646406000000|2022-03-04 15:00:00|6148.5|6146.7|6144.3|6142.5|6157.9|6156.1|6135.4|6133.6|0
1646406300000|2022-03-04 15:05:00|6144.7|6142.9|6112.2|6110.4|6146.5|6144.7|6107.8|6106|0
1646406600000|2022-03-04 15:10:00|6113|6111.2|6087.9|6086.1|6114.8|6113|6086.1|6084.3|0
1646406900000|2022-03-04 15:15:00|6088|6086.2|6081.4|6079.6|6094.8|6093|6075.4|6073.6|0
1646407200000|2022-03-04 15:20:00|6081.6|6079.8|6092|6090.2|6101.7|6099.9|6074.9|6073.1|0
1646407500000|2022-03-04 15:25:00|6091.4|6089.6|6089|6087.2|6104.6|6102.8|6084.4|6082.6|0
1646407800000|2022-03-04 15:30:00|6088.8|6087|6073|6071.2|6088.8|6087|6065.1|6063.3|0
1646408100000|2022-03-04 15:35:00|6073.1|6071.3|6079.3|6077.5|6100.2|6098.4|6072.6|6070.8|0
1646408400000|2022-03-04 15:40:00|6081.3|6079.5|6069.4|6067.6|6087.3|6085.5|6067.7|6065.9|0
1646408700000|2022-03-04 15:45:00|6069|6067.2|6061|6059.2|6070.4|6068.6|6054.5|6052.7|0
1646409000000|2022-03-04 15:50:00|6061.9|6060.1|6058.7|6056.9|6070|6068.2|6057.3|6055.5|0
1646409300000|2022-03-04 15:55:00|6058.8|6057|6047.7|6045.9|6059.3|6057.5|6045.1|6043.3|0
1646409600000|2022-03-04 16:00:00|6047.4|6045.6|6037.4|6035.6|6053.3|6051.5|6036.7|6034.9|0
1646409900000|2022-03-04 16:05:00|6038.1|6036.3|6030.2|6028.4|6040.6|6038.8|6030|6028.2|0
1646410200000|2022-03-04 16:10:00|6030.1|6028.3|6020.8|6019|6031.2|6029.4|6013.7|6011.9|0
1646410500000|2022-03-04 16:15:00|6019.4|6017.6|6035.2|6033.4|6042.9|6041.1|6017.6|6015.8|0
1646410800000|2022-03-04 16:20:00|6035.4|6033.6|6038|6036.2|6041.3|6039.5|6026.2|6024.4|0
1646411100000|2022-03-04 16:25:00|6037.5|6035.7|6042.1|6040.3|6048.9|6047.1|6028.1|6026.3|0
1646411400000|2022-03-04 16:30:00|6041.7|6039.9|6031.9|6030.1|6045.3|6043.5|6023.5|6021.7|0
1646411700000|2022-03-04 16:35:00|6031.4|6029.6|6053.2|6051.4|6054.9|6053.1|6021.6|6019.8|0
1646412000000|2022-03-04 16:40:00|6053.4|6051.6|6051.4|6049.6|6060.9|6059.1|6046.1|6044.3|0
1646412300000|2022-03-04 16:45:00|6051.5|6049.7|6056.7|6054.9|6059|6057.2|6045.5|6043.7|0
1646412600000|2022-03-04 16:50:00|6056.8|6055|6046.6|6044.8|6058.5|6056.7|6045|6043.2|0
1646412900000|2022-03-04 16:55:00|6046.8|6045|6040.9|6039.1|6051.5|6049.7|6036.7|6034.9|0
1646413200000|2022-03-04 17:00:00|6041|6039.2|6034.5|6032.7|6043.6|6041.8|6031.2|6029.4|0
1646413500000|2022-03-04 17:05:00|6034.6|6032.8|6042.6|6040.8|6048|6046.2|6029.3|6027.5|0
1646413800000|2022-03-04 17:10:00|6042.3|6040.5|6074.8|6073|6077.9|6076.1|6041.7|6039.9|0
1646414100000|2022-03-04 17:15:00|6074.4|6072.6|6076.5|6074.7|6090.7|6088.9|6072.8|6071|0
1646414400000|2022-03-04 17:20:00|6076.2|6074.4|6062.2|6060.4|6077|6075.2|6061.3|6059.5|0
1646414700000|2022-03-04 17:25:00|6061.1|6059.3|6076.8|6075|6079.5|6077.7|6056.4|6054.6|0
1646415000000|2022-03-04 17:30:00|6076.5|6074.7|6078|6076.2|6086.3|6084.5|6073.1|6071.3|0
1646415300000|2022-03-04 17:35:00|6077|6075.2|6078.3|6076.5|6082.1|6080.3|6068|6066.2|0
1646415600000|2022-03-04 17:40:00|6078.1|6076.3|6061.6|6059.8|6081.5|6079.7|6060.7|6058.9|0
1646415900000|2022-03-04 17:45:00|6061.7|6059.9|6072|6070.2|6073.6|6071.8|6059.9|6058.1|0
1646416200000|2022-03-04 17:50:00|6072.1|6070.3|6073.2|6071.4|6083.8|6082|6067.8|6066|0
1646416500000|2022-03-04 17:55:00|6073.4|6071.6|6079.5|6077.7|6090|6088.2|6073|6071.2|0
1646416800000|2022-03-04 18:00:00|6079.6|6077.8|6102.4|6100.6|6104.4|6102.6|6079.6|6077.8|0
1646417100000|2022-03-04 18:05:00|6103|6101.2|6104|6102.2|6109.6|6107.8|6094.9|6093.1|0
1646417400000|2022-03-04 18:10:00|6105.2|6103.4|6094.3|6092.5|6105.9|6104.1|6091|6089.2|0
1646417700000|2022-03-04 18:15:00|6093.7|6091.9|6082.7|6080.9|6098.1|6096.3|6077.1|6075.3|0
1646418000000|2022-03-04 18:20:00|6083.3|6081.5|6085.7|6083.9|6094.9|6093.1|6083.1|6081.3|0
1646418300000|2022-03-04 18:25:00|6086.6|6084.8|6085.8|6084|6095|6093.2|6084.2|6082.4|0
1646418600000|2022-03-04 18:30:00|6086|6084.2|6087.8|6086|6099.1|6097.3|6085.9|6084.1|0
1646418900000|2022-03-04 18:35:00|6089.1|6087.3|6104.5|6102.7|6105.2|6103.4|6088.2|6086.4|0
1646419200000|2022-03-04 18:40:00|6104.3|6102.5|6073.9|6072.1|6104.3|6102.5|6071.4|6069.6|0
1646419500000|2022-03-04 18:45:00|6072.8|6071|6071.9|6070.1|6072.8|6071|6065.3|6063.5|0
1646419800000|2022-03-04 18:50:00|6071.6|6069.8|6076.6|6074.8|6079.5|6077.7|6070.2|6068.4|0
1646420100000|2022-03-04 18:55:00|6076.7|6074.9|6054.3|6052.5|6080.9|6079.1|6053.7|6051.9|0
1646420400000|2022-03-04 19:00:00|6054.9|6053.1|6050.3|6048.5|6060.6|6058.8|6043.5|6041.7|0
1646420700000|2022-03-04 19:05:00|6050.7|6048.9|6049.5|6047.7|6053.6|6051.8|6043.4|6041.6|0
1646421000000|2022-03-04 19:10:00|6049.6|6047.8|6043.5|6041.7|6050.9|6049.1|6039.6|6037.8|0
1646421300000|2022-03-04 19:15:00|6044.1|6042.3|6042.8|6041|6046.2|6044.4|6035.4|6033.6|0
1646421600000|2022-03-04 19:20:00|6044.4|6042.6|6060.1|6058.3|6065.6|6063.8|6040.9|6039.1|0
1646421900000|2022-03-04 19:25:00|6060.3|6058.5|6057.3|6055.5|6069.7|6067.9|6051.5|6049.7|0
1646422200000|2022-03-04 19:30:00|6056.6|6054.8|6066|6064.2|6067.9|6066.1|6052.1|6050.3|0
1646422500000|2022-03-04 19:35:00|6065.7|6063.9|6065.2|6063.4|6070|6068.2|6055.3|6053.5|0
1646422800000|2022-03-04 19:40:00|6064.8|6063|6050.4|6048.6|6066.2|6064.4|6047.6|6045.8|0
1646423100000|2022-03-04 19:45:00|6050.3|6048.5|6045.4|6043.6|6053.2|6051.4|6044.4|6042.6|0
1646423400000|2022-03-04 19:50:00|6045.3|6043.5|6045.3|6043.5|6057.2|6055.4|6041|6039.2|0
1646423700000|2022-03-04 19:55:00|6045.7|6043.9|6028.6|6026.8|6048.2|6046.4|6027.4|6025.6|0
1646424000000|2022-03-04 20:00:00|6028.5|6026.7|6043.4|6041.6|6051.6|6049.8|6027.3|6025.5|0
1646424300000|2022-03-04 20:05:00|6044.7|6042.9|6041.7|6039.9|6056.6|6054.8|6039.5|6037.7|0
1646424600000|2022-03-04 20:10:00|6041.6|6039.8|6034.3|6032.5|6051.9|6050.1|6033.7|6031.9|0
1646424900000|2022-03-04 20:15:00|6035.5|6033.7|6043.2|6041.4|6053|6051.2|6034.8|6033|0
1646425200000|2022-03-04 20:20:00|6042.3|6040.5|6040.4|6038.6|6043.3|6041.5|6032.1|6030.3|0
1646425500000|2022-03-04 20:25:00|6040.6|6038.8|6047.8|6046|6059.7|6057.9|6038.4|6036.6|0
1646425800000|2022-03-04 20:30:00|6046.3|6044.5|6041.6|6039.8|6051.1|6049.3|6037.4|6035.6|0
1646426100000|2022-03-04 20:35:00|6040.9|6039.1|6030.4|6028.6|6046.9|6045.1|6023.9|6022.1|0
1646426400000|2022-03-04 20:40:00|6030.9|6029.1|6037.9|6036.1|6045.6|6043.8|6028.9|6027.1|0
1646426700000|2022-03-04 20:45:00|6037.3|6035.5|6030.8|6029|6045.5|6043.7|6028.6|6026.8|0
1646427000000|2022-03-04 20:50:00|6032.9|6031.1|6062.7|6060.9|6062.8|6061|6029.7|6027.9|0
1646427300000|2022-03-04 20:55:00|6062.9|6061.1|6065.1|6063.3|6072.6|6070.8|6062|6060.2|0
1646427600000|2022-03-04 21:00:00|6065.7|6062.7|6068.1|6065.1|6074.6|6071.6|6065.7|6062.7|0
1646427900000|2022-03-04 21:05:00|6068|6065|6063.8|6060.8|6068.1|6065.1|6061.6|6058.6|0
1646428200000|2022-03-04 21:10:00|6063.6|6060.6|6062.4|6059.4|6064.2|6061.2|6061.8|6058.8|0
1646428500000|2022-03-04 21:15:00|6062.5|6059.5|6062|6059|6063.4|6060.4|6061.7|6058.7|0
1646428800000|2022-03-04 21:20:00|6063.9|6060.9|6061.8|6058.8|6063.9|6060.9|6060.2|6057.2|0
1646429100000|2022-03-04 21:25:00|6061.6|6058.6|6061.8|6058.8|6062.3|6059.3|6061|6058|0
1646429400000|2022-03-04 21:30:00|6061.9|6058.9|6063.7|6060.7|6063.7|6060.7|6061.3|6058.3|0
1646429700000|2022-03-04 21:35:00|6063.9|6060.9|6063.3|6060.3|6064.7|6061.7|6063|6060|0
1646430000000|2022-03-04 21:40:00|6063.4|6060.4|6062.1|6059.1|6063.4|6060.4|6061.3|6058.3|0
1646430300000|2022-03-04 21:45:00|6062.3|6059.3|6061.9|6058.9|6062.6|6059.6|6059.6|6056.6|0
1646430600000|2022-03-04 21:50:00|6061.8|6058.8|6060.8|6057.8|6061.8|6058.8|6060.3|6057.3|0
1646430900000|2022-03-04 21:55:00|6060.9|6057.9|6060.4|6057.4|6062.1|6059.1|6060.3|6057.3|0
1646607600000|2022-03-06 23:00:00|6025.5|6020.5|5996.8|5991.8|6025.5|6020.5|5988.8|5983.8|0
1646607900000|2022-03-06 23:05:00|5996.3|5991.3|6001|5996|6007.9|6002.9|5995|5990|0
1646608200000|2022-03-06 23:10:00|6000.8|5995.8|5999.9|5994.9|6003.9|5998.9|5990|5985|0
1646608500000|2022-03-06 23:15:00|5999.8|5994.8|5989.5|5984.5|6004|5999|5988.1|5983.1|0
1646608800000|2022-03-06 23:20:00|5989|5984|5970|5965|5990.2|5985.2|5960.3|5955.3|0
1646609100000|2022-03-06 23:25:00|5969.9|5964.9|5967.2|5962.2|5979.3|5974.3|5966|5961|0
1646609400000|2022-03-06 23:30:00|5967.6|5962.6|5975.2|5970.2|5978.8|5973.8|5963.3|5958.3|0
1646609700000|2022-03-06 23:35:00|5975.5|5970.5|5983.6|5978.6|5983.7|5978.7|5968.4|5963.4|0
1646610000000|2022-03-06 23:40:00|5983.5|5978.5|5972.1|5967.1|5984.3|5979.3|5971.9|5966.9|0
1646610300000|2022-03-06 23:45:00|5972|5967|5969.5|5964.5|5977|5972|5968.8|5963.8|0
1646610600000|2022-03-06 23:50:00|5969.7|5964.7|5960.6|5955.6|5970.4|5965.4|5955.2|5950.2|0
1646610900000|2022-03-06 23:55:00|5960.5|5955.5|5964.3|5959.3|5966.5|5961.5|5958.8|5953.8|0
1646611200000|2022-03-07 00:00:00|5964.2|5959.2|5968.8|5963.8|5970.1|5965.1|5958.6|5953.6|0
1646611500000|2022-03-07 00:05:00|5968.7|5963.7|5974.3|5969.3|5980.9|5975.9|5968.7|5963.7|0
1646611800000|2022-03-07 00:10:00|5974.2|5969.2|5974.6|5969.6|5977.4|5972.4|5968.6|5963.6|0
1646612100000|2022-03-07 00:15:00|5974.3|5969.3|5975.7|5970.7|5976.2|5971.2|5966|5961|0
1646612400000|2022-03-07 00:20:00|5975.6|5970.6|5972.2|5967.2|5977|5972|5967.1|5962.1|0
1646612700000|2022-03-07 00:25:00|5971.8|5966.8|5964.4|5959.4|5972.5|5967.5|5958.7|5953.7|0
1646613000000|2022-03-07 00:30:00|5964.5|5959.5|5962|5957|5967.8|5962.8|5953.5|5948.5|0
1646613300000|2022-03-07 00:35:00|5962.2|5957.2|5959.6|5954.6|5963.3|5958.3|5955.8|5950.8|0
1646613600000|2022-03-07 00:40:00|5959.7|5954.7|5953.2|5948.2|5963|5958|5951.1|5946.1|0
1646613900000|2022-03-07 00:45:00|5952.6|5947.6|5955.3|5950.3|5957.9|5952.9|5948.4|5943.4|0
1646614200000|2022-03-07 00:50:00|5955.4|5950.4|5954.4|5949.4|5959.1|5954.1|5950.7|5945.7|0
1646614500000|2022-03-07 00:55:00|5954.2|5949.2|5957.8|5952.8|5965|5960|5950.1|5945.1|0
1646614800000|2022-03-07 01:00:00|5958.1|5953.1|5957.4|5952.4|5965.2|5960.2|5955.4|5950.4|0
1646615100000|2022-03-07 01:05:00|5957.5|5952.5|5964.2|5959.2|5965.3|5960.3|5952.3|5947.3|0
1646615400000|2022-03-07 01:10:00|5964.3|5959.3|5963.5|5958.5|5967.7|5962.7|5961.1|5956.1|0
1646615700000|2022-03-07 01:15:00|5963.4|5958.4|5962.5|5957.5|5963.7|5958.7|5957.2|5952.2|0
1646616000000|2022-03-07 01:20:00|5962.6|5957.6|5962.7|5957.7|5964.5|5959.5|5957.8|5952.8|0
1646616300000|2022-03-07 01:25:00|5962.8|5957.8|5958.8|5953.8|5963.1|5958.1|5955.8|5950.8|0
1646616600000|2022-03-07 01:30:00|5958.7|5953.7|5962.8|5957.8|5964.1|5959.1|5952.9|5947.9|0
1646616900000|2022-03-07 01:35:00|5962.7|5957.7|5959.3|5954.3|5963|5958|5957.7|5952.7|0
1646617200000|2022-03-07 01:40:00|5959.4|5954.4|5953.5|5948.5|5961.5|5956.5|5952.9|5947.9|0
1646617500000|2022-03-07 01:45:00|5953.9|5948.9|5955.1|5950.1|5957.4|5952.4|5952.6|5947.6|0
1646617800000|2022-03-07 01:50:00|5955.2|5950.2|5944.4|5939.4|5955.4|5950.4|5942.5|5937.5|0
1646618100000|2022-03-07 01:55:00|5944.1|5939.1|5943.4|5938.4|5945.6|5940.6|5938.5|5933.5|0
1646618400000|2022-03-07 02:00:00|5942.9|5937.9|5946.9|5941.9|5947.4|5942.4|5939.9|5934.9|0
1646618700000|2022-03-07 02:05:00|5946.6|5941.6|5948.2|5943.2|5948.3|5943.3|5944.6|5939.6|0
1646619000000|2022-03-07 02:10:00|5948.3|5943.3|5946|5941|5948.3|5943.3|5943.5|5938.5|0
1646619300000|2022-03-07 02:15:00|5945.9|5940.9|5948.9|5943.9|5954.1|5949.1|5945.1|5940.1|0
1646619600000|2022-03-07 02:20:00|5949|5944|5948.3|5943.3|5951.9|5946.9|5947.4|5942.4|0
1646619900000|2022-03-07 02:25:00|5948.4|5943.4|5950.2|5945.2|5952.8|5947.8|5947.6|5942.6|0
1646620200000|2022-03-07 02:30:00|5950.1|5945.1|5952.1|5947.1|5952.2|5947.2|5944|5939|0
1646620500000|2022-03-07 02:35:00|5952.4|5947.4|5944.8|5939.8|5952.5|5947.5|5943.2|5938.2|0
1646620800000|2022-03-07 02:40:00|5945|5940|5943.5|5938.5|5946.8|5941.8|5941.8|5936.8|0
1646621100000|2022-03-07 02:45:00|5943.6|5938.6|5942|5937|5943.6|5938.6|5939.7|5934.7|0
1646621400000|2022-03-07 02:50:00|5942.1|5937.1|5941.9|5936.9|5946.9|5941.9|5934|5929|0
1646621700000|2022-03-07 02:55:00|5941.8|5936.8|5941.4|5936.4|5945.5|5940.5|5940.9|5935.9|0
1646622000000|2022-03-07 03:00:00|5941.6|5936.6|5940.5|5935.5|5943.6|5938.6|5939.4|5934.4|0
1646622300000|2022-03-07 03:05:00|5940.6|5935.6|5940.1|5935.1|5940.9|5935.9|5937.8|5932.8|0
1646622600000|2022-03-07 03:10:00|5939.7|5934.7|5938.6|5933.6|5941|5936|5937.5|5932.5|0
1646622900000|2022-03-07 03:15:00|5938.5|5933.5|5940.6|5935.6|5942.3|5937.3|5938.5|5933.5|0
1646623200000|2022-03-07 03:20:00|5940.7|5935.7|5953.5|5948.5|5954.4|5949.4|5940.7|5935.7|0
1646623500000|2022-03-07 03:25:00|5953.7|5948.7|5961.7|5956.7|5967.1|5962.1|5952.1|5947.1|0
1646623800000|2022-03-07 03:30:00|5961.8|5956.8|5961.4|5956.4|5962.7|5957.7|5956.3|5951.3|0
1646624100000|2022-03-07 03:35:00|5961.3|5956.3|5957.5|5952.5|5961.6|5956.6|5955.2|5950.2|0
1646624400000|2022-03-07 03:40:00|5957.4|5952.4|5958.4|5953.4|5962|5957|5955.6|5950.6|0
1646624700000|2022-03-07 03:45:00|5958.6|5953.6|5966.8|5961.8|5969.4|5964.4|5956.7|5951.7|0
1646625000000|2022-03-07 03:50:00|5966.9|5961.9|5963.9|5958.9|5967.7|5962.7|5962.1|5957.1|0
1646625300000|2022-03-07 03:55:00|5963.8|5958.8|5960.9|5955.9|5967|5962|5960.4|5955.4|0
1646625600000|2022-03-07 04:00:00|5960.8|5955.8|5962.3|5957.3|5968.8|5963.8|5960.7|5955.7|0
1646625900000|2022-03-07 04:05:00|5962.9|5957.9|5965.7|5960.7|5965.8|5960.8|5961.9|5956.9|0
1646626200000|2022-03-07 04:10:00|5965.3|5960.3|5961.1|5956.1|5968.2|5963.2|5960.3|5955.3|0
1646626500000|2022-03-07 04:15:00|5961|5956|5961.4|5956.4|5965.2|5960.2|5960.6|5955.6|0
1646626800000|2022-03-07 04:20:00|5961.6|5956.6|5961|5956|5963.4|5958.4|5960.3|5955.3|0
1646627100000|2022-03-07 04:25:00|5961.1|5956.1|5962.8|5957.8|5965|5960|5961.1|5956.1|0
1646627400000|2022-03-07 04:30:00|5962.7|5957.7|5961.3|5956.3|5965.4|5960.4|5960.7|5955.7|0
1646627700000|2022-03-07 04:35:00|5961.4|5956.4|5962.4|5957.4|5965.3|5960.3|5961.4|5956.4|0
1646628000000|2022-03-07 04:40:00|5962.5|5957.5|5965.8|5960.8|5966.8|5961.8|5962|5957|0
1646628300000|2022-03-07 04:45:00|5965.7|5960.7|5965.2|5960.2|5967.8|5962.8|5964.6|5959.6|0
1646628600000|2022-03-07 04:50:00|5965.4|5960.4|5965.8|5960.8|5966.3|5961.3|5963.9|5958.9|0
1646628900000|2022-03-07 04:55:00|5965.9|5960.9|5972.3|5967.3|5974.5|5969.5|5965.5|5960.5|0
1646629200000|2022-03-07 05:00:00|5972.1|5967.1|5970.3|5965.3|5974.1|5969.1|5969.9|5964.9|0
1646629500000|2022-03-07 05:05:00|5970.5|5965.5|5971.9|5966.9|5972.6|5967.6|5969.6|5964.6|0
1646629800000|2022-03-07 05:10:00|5971.8|5966.8|5973.2|5968.2|5978.5|5973.5|5971.2|5966.2|0
1646630100000|2022-03-07 05:15:00|5973.5|5968.5|5986.8|5981.8|5990.4|5985.4|5973.2|5968.2|0
1646630400000|2022-03-07 05:20:00|5987|5982|5986.9|5981.9|5995.5|5990.5|5986.1|5981.1|0
1646630700000|2022-03-07 05:25:00|5986.8|5981.8|5979.1|5974.1|5987.7|5982.7|5978.4|5973.4|0
1646631000000|2022-03-07 05:30:00|5979.2|5974.2|5968.4|5963.4|5979.2|5974.2|5965.6|5960.6|0
1646631300000|2022-03-07 05:35:00|5968.5|5963.5|5965.9|5960.9|5969.2|5964.2|5963.9|5958.9|0
1646631600000|2022-03-07 05:40:00|5965.8|5960.8|5963.4|5958.4|5967.8|5962.8|5961.3|5956.3|0
1646631900000|2022-03-07 05:45:00|5963.5|5958.5|5964.3|5959.3|5966.9|5961.9|5962.3|5957.3|0
1646632200000|2022-03-07 05:50:00|5964.9|5959.9|5966.5|5961.5|5968|5963|5964.1|5959.1|0
1646632500000|2022-03-07 05:55:00|5966.4|5961.4|5965.6|5960.6|5969.3|5964.3|5964|5959|0
1646632800000|2022-03-07 06:00:00|5965.1|5960.1|5960.7|5955.7|5967.3|5962.3|5953.5|5948.5|0
1646633100000|2022-03-07 06:05:00|5960.4|5955.4|5966.4|5961.4|5968|5963|5959.6|5954.6|0
1646633400000|2022-03-07 06:10:00|5966.5|5961.5|5965.1|5960.1|5967.7|5962.7|5964.3|5959.3|0
1646633700000|2022-03-07 06:15:00|5965.2|5960.2|5960.6|5955.6|5968.7|5963.7|5958.8|5953.8|0
1646634000000|2022-03-07 06:20:00|5960.7|5955.7|5960.7|5955.7|5962.9|5957.9|5958.2|5953.2|0
1646634300000|2022-03-07 06:25:00|5960.9|5955.9|5967.7|5962.7|5968.1|5963.1|5960.5|5955.5|0
1646634600000|2022-03-07 06:30:00|5967.5|5962.5|5973.2|5968.2|5974.8|5969.8|5966.5|5961.5|0
1646634900000|2022-03-07 06:35:00|5973|5968|5968.7|5963.7|5976.3|5971.3|5968.3|5963.3|0
1646635200000|2022-03-07 06:40:00|5968.9|5963.9|5966.3|5961.3|5969.2|5964.2|5965.3|5960.3|0
1646635500000|2022-03-07 06:45:00|5966|5961|5976.2|5971.2|5976.2|5971.2|5964.7|5959.7|0
1646635800000|2022-03-07 06:50:00|5976.3|5971.3|5972.2|5967.2|5977.8|5972.8|5970.8|5965.8|0
1646636100000|2022-03-07 06:55:00|5972.3|5967.3|5977.8|5972.8|5978|5973|5972.3|5967.3|0
1646636400000|2022-03-07 07:00:00|5977.1|5972.1|5969|5964|5982.3|5977.3|5967.2|5962.2|0
1646636700000|2022-03-07 07:05:00|5970|5965|5973.7|5968.7|5979.3|5974.3|5964.8|5959.8|0
1646637000000|2022-03-07 07:10:00|5973.5|5968.5|5979.1|5974.1|5981.3|5976.3|5970.9|5965.9|0
1646637300000|2022-03-07 07:15:00|5979.2|5974.2|5979.7|5974.7|5986.4|5981.4|5977.2|5972.2|0
1646637600000|2022-03-07 07:20:00|5979.6|5974.6|5979.8|5974.8|5985.8|5980.8|5977.7|5972.7|0
1646637900000|2022-03-07 07:25:00|5979.7|5974.7|5969.5|5964.5|5985|5980|5967.8|5962.8|0
1646638200000|2022-03-07 07:30:00|5969.2|5964.2|5964.3|5959.3|5969.9|5964.9|5961.7|5956.7|0
1646638500000|2022-03-07 07:35:00|5964.2|5959.2|5952.6|5947.6|5964.2|5959.2|5951.2|5946.2|0
1646638800000|2022-03-07 07:40:00|5952.5|5947.5|5946.2|5941.2|5952.7|5947.7|5944.1|5939.1|0
1646639100000|2022-03-07 07:45:00|5946.1|5941.1|5945.5|5940.5|5953.1|5948.1|5943.9|5938.9|0
1646639400000|2022-03-07 07:50:00|5945.4|5940.4|5938.5|5933.5|5947.2|5942.2|5937.1|5932.1|0
1646639700000|2022-03-07 07:55:00|5938.6|5933.6|5941.7|5936.7|5943|5938|5934.8|5929.8|0
1646640000000|2022-03-07 08:00:00|5942.1|5937.1|5950.8|5945.8|5956.9|5951.9|5942.1|5937.1|0
1646640300000|2022-03-07 08:05:00|5950.7|5945.7|5962.9|5957.9|5966.6|5961.6|5950.5|5945.5|0
1646640600000|2022-03-07 08:10:00|5963|5958|5960.4|5955.4|5965.5|5960.5|5954.2|5949.2|0
1646640900000|2022-03-07 08:15:00|5960.3|5955.3|5951.2|5946.2|5968.3|5963.3|5941.5|5936.5|0
1646641200000|2022-03-07 08:20:00|5951.1|5946.1|5939.3|5934.3|5952.5|5947.5|5938.4|5933.4|0
1646641500000|2022-03-07 08:25:00|5939.1|5934.1|5945.8|5940.8|5949.1|5944.1|5938.6|5933.6|0
1646641800000|2022-03-07 08:30:00|5946|5941|5948.8|5943.8|5949.1|5944.1|5934.9|5929.9|0
1646642100000|2022-03-07 08:35:00|5948.4|5943.4|5960|5955|5964.4|5959.4|5945.8|5940.8|0
1646642400000|2022-03-07 08:40:00|5960.1|5955.1|5951.4|5946.4|5962.4|5957.4|5949.5|5944.5|0
1646642700000|2022-03-07 08:45:00|5951.3|5946.3|5954.7|5949.7|5963|5958|5949.7|5944.7|0
1646643000000|2022-03-07 08:50:00|5955|5950|5957.7|5952.7|5961.8|5956.8|5952.8|5947.8|0
1646643300000|2022-03-07 08:55:00|5958.1|5953.1|5955|5950|5967.2|5962.2|5954.7|5949.7|0
1646643600000|2022-03-07 09:00:00|5954.9|5949.9|5955.6|5950.6|5960.5|5955.5|5953.9|5948.9|0
1646643900000|2022-03-07 09:05:00|5955.7|5950.7|5971.8|5966.8|5975.3|5970.3|5955.6|5950.6|0
1646644200000|2022-03-07 09:10:00|5971.7|5966.7|5970.6|5965.6|5973.6|5968.6|5968.9|5963.9|0
1646644500000|2022-03-07 09:15:00|5970.7|5965.7|5959.2|5954.2|5971.5|5966.5|5954.6|5949.6|0
1646644800000|2022-03-07 09:20:00|5959.6|5954.6|5958.4|5953.4|5966.5|5961.5|5957.5|5952.5|0
1646645100000|2022-03-07 09:25:00|5958.8|5953.8|5959.6|5954.6|5965.2|5960.2|5956.5|5951.5|0
1646645400000|2022-03-07 09:30:00|5959.8|5954.8|5950.9|5945.9|5961.6|5956.6|5949|5944|0
1646645700000|2022-03-07 09:35:00|5950.5|5945.5|5946.5|5941.5|5952.3|5947.3|5946.2|5941.2|0
1646646000000|2022-03-07 09:40:00|5946.2|5941.2|5949.8|5944.8|5955.4|5950.4|5943.9|5938.9|0
1646646300000|2022-03-07 09:45:00|5950|5945|5941.9|5936.9|5950.3|5945.3|5940|5935|0
1646646600000|2022-03-07 09:50:00|5941.8|5936.8|5949.6|5944.6|5950.6|5945.6|5938.3|5933.3|0
1646646900000|2022-03-07 09:55:00|5949.4|5944.4|5954.5|5949.5|5959|5954|5947.5|5942.5|0
1646647200000|2022-03-07 10:00:00|5954.6|5949.6|5955|5950|5959|5954|5951.8|5946.8|0
1646647500000|2022-03-07 10:05:00|5954.8|5949.8|5955.5|5950.5|5960.2|5955.2|5950.8|5945.8|0
1646647800000|2022-03-07 10:10:00|5955.7|5950.7|5962|5957|5964.3|5959.3|5953.4|5948.4|0
1646648100000|2022-03-07 10:15:00|5962.3|5957.3|5960.1|5955.1|5964.3|5959.3|5957.4|5952.4|0
1646648400000|2022-03-07 10:20:00|5959.9|5954.9|5960|5955|5963.2|5958.2|5958.5|5953.5|0
1646648700000|2022-03-07 10:25:00|5959.8|5954.8|5951.3|5946.3|5962.6|5957.6|5951.3|5946.3|0
1646649000000|2022-03-07 10:30:00|5950.7|5945.7|5952.1|5947.1|5953.4|5948.4|5947.1|5942.1|0
1646649300000|2022-03-07 10:35:00|5950.6|5945.6|5948.4|5943.4|5955.2|5950.2|5947.8|5942.8|0
1646649600000|2022-03-07 10:40:00|5948.6|5943.6|5952.3|5947.3|5954.8|5949.8|5948|5943|0
1646649900000|2022-03-07 10:45:00|5952.7|5947.7|5957.9|5952.9|5959.9|5954.9|5951.6|5946.6|0
1646650200000|2022-03-07 10:50:00|5958.1|5953.1|5959.6|5954.6|5962.1|5957.1|5957.3|5952.3|0
1646650500000|2022-03-07 10:55:00|5959.3|5954.3|5945.4|5940.4|5963.8|5958.8|5945.3|5940.3|0
1646650800000|2022-03-07 11:00:00|5945.3|5940.3|5940.2|5935.2|5948.1|5943.1|5938.4|5933.4|0
1646651100000|2022-03-07 11:05:00|5940.9|5935.9|5944.4|5939.4|5945.1|5940.1|5936|5931|0
1646651400000|2022-03-07 11:10:00|5944.8|5939.8|5947.4|5942.4|5950|5945|5944.1|5939.1|0
1646651700000|2022-03-07 11:15:00|5947.8|5942.8|5945.8|5940.8|5948.3|5943.3|5932.2|5927.2|0
1646652000000|2022-03-07 11:20:00|5946|5941|5954.4|5949.4|5958.2|5953.2|5944.3|5939.3|0
1646652300000|2022-03-07 11:25:00|5954.2|5949.2|5952.1|5947.1|5958.8|5953.8|5951.9|5946.9|0
1646652600000|2022-03-07 11:30:00|5951.8|5946.8|5955.7|5950.7|5957.4|5952.4|5951.8|5946.8|0
1646652900000|2022-03-07 11:35:00|5955.3|5950.3|5952.2|5947.2|5957.4|5952.4|5949.6|5944.6|0
1646653200000|2022-03-07 11:40:00|5952.3|5947.3|5959|5954|5961.3|5956.3|5950.8|5945.8|0
1646653500000|2022-03-07 11:45:00|5959.5|5954.5|5960.7|5955.7|5963.4|5958.4|5957.9|5952.9|0
1646653800000|2022-03-07 11:50:00|5960.8|5955.8|5968.5|5963.5|5970.4|5965.4|5959.3|5954.3|0
1646654100000|2022-03-07 11:55:00|5968.7|5963.7|5973.1|5968.1|5974.9|5969.9|5967.6|5962.6|0
1646654400000|2022-03-07 12:00:00|5972.9|5967.9|5987.7|5982.7|5988.7|5983.7|5972.9|5967.9|0
1646654700000|2022-03-07 12:05:00|5987.8|5982.8|5986|5981|5992.5|5987.5|5979.5|5974.5|0
1646655000000|2022-03-07 12:10:00|5985.7|5980.7|5992|5987|5996.9|5991.9|5985.7|5980.7|0
1646655300000|2022-03-07 12:15:00|5992.3|5987.3|6003.9|5998.9|6004.4|5999.4|5989.2|5984.2|0
1646655600000|2022-03-07 12:20:00|6003.7|5998.7|6008.9|6003.9|6009.1|6004.1|6000.4|5995.4|0
1646655900000|2022-03-07 12:25:00|6009.1|6004.1|6013.4|6008.4|6014.9|6009.9|6000.4|5995.4|0
1646656200000|2022-03-07 12:30:00|6013|6008|6015.5|6010.5|6019.8|6014.8|6007.7|6002.7|0
1646656500000|2022-03-07 12:35:00|6015.3|6010.3|6017.2|6012.2|6019.3|6014.3|6010.9|6005.9|0
1646656800000|2022-03-07 12:40:00|6016.9|6011.9|6009.5|6004.5|6017.6|6012.6|6006.9|6001.9|0
1646657100000|2022-03-07 12:45:00|6010.2|6005.2|6002.2|5997.2|6012|6007|6001.3|5996.3|0
1646657400000|2022-03-07 12:50:00|6001.8|5996.8|6010.4|6005.4|6011.5|6006.5|6001.1|5996.1|0
1646657700000|2022-03-07 12:55:00|6010.8|6005.8|5998|5993|6012.8|6007.8|5997.3|5992.3|0
1646658000000|2022-03-07 13:00:00|5999|5994|5995.2|5990.2|6001.1|5996.1|5992.3|5987.3|0
1646658300000|2022-03-07 13:05:00|5995.1|5990.1|6002.8|5997.8|6002.8|5997.8|5992.6|5987.6|0
1646658600000|2022-03-07 13:10:00|6002.4|5997.4|6004.7|5999.7|6008.5|6003.5|6001.5|5996.5|0
1646658900000|2022-03-07 13:15:00|6004.9|5999.9|6014|6009|6014.3|6009.3|6003.1|5998.1|0
1646659200000|2022-03-07 13:20:00|6013.3|6008.3|6013.5|6008.5|6017.7|6012.7|6008.3|6003.3|0
1646659500000|2022-03-07 13:25:00|6013.2|6008.2|6011.8|6006.8|6016|6011|6009.9|6004.9|0
1646659800000|2022-03-07 13:30:00|6012.7|6007.7|6021.7|6016.7|6022.1|6017.1|6010|6005|0
1646660100000|2022-03-07 13:35:00|6021.4|6016.4|6025.7|6020.7|6029.9|6024.9|6020|6015|0
1646660400000|2022-03-07 13:40:00|6026.1|6021.1|6021.9|6016.9|6031.3|6026.3|6019.8|6014.8|0
1646660700000|2022-03-07 13:45:00|6022.2|6017.2|6028.9|6023.9|6030.3|6025.3|6020.5|6015.5|0
1646661000000|2022-03-07 13:50:00|6029.2|6024.2|6026.1|6021.1|6029.6|6024.6|6020.5|6015.5|0
1646661300000|2022-03-07 13:55:00|6026.4|6021.4|6026.8|6021.8|6032|6027|6025|6020|0
1646661600000|2022-03-07 14:00:00|6027.5|6022.5|6033.1|6028.1|6035.2|6030.2|6020.7|6015.7|0
1646661900000|2022-03-07 14:05:00|6032.7|6027.7|6040.5|6035.5|6045.3|6040.3|6032.7|6027.7|0
1646662200000|2022-03-07 14:10:00|6040.8|6035.8|6035.1|6030.1|6041.5|6036.5|6031.4|6026.4|0
1646662500000|2022-03-07 14:15:00|6035.3|6030.3|6034.5|6029.5|6036|6031|6029|6024|0
1646662800000|2022-03-07 14:20:00|6034.7|6029.7|6043.3|6038.3|6045.9|6040.9|6033.3|6028.3|0
1646663100000|2022-03-07 14:25:00|6043.7|6038.7|6043.3|6038.3|6045.8|6040.8|6036.3|6031.3|0
1646663400000|2022-03-07 14:30:00|6043.4|6038.4|6020.8|6015.8|6049.1|6044.1|6019.1|6014.1|0
1646663700000|2022-03-07 14:35:00|6021.2|6016.2|6021.8|6016.8|6027.5|6022.5|6011.7|6006.7|0
1646664000000|2022-03-07 14:40:00|6021.4|6016.4|6004.5|5999.5|6028.3|6023.3|5999.6|5994.6|0
1646664300000|2022-03-07 14:45:00|6003.6|5998.6|5999.9|5994.9|6012.2|6007.2|5996|5991|0
1646664600000|2022-03-07 14:50:00|6000.2|5995.2|6008.7|6003.7|6010.1|6005.1|5996.4|5991.4|0
1646664900000|2022-03-07 14:55:00|6008.1|6003.1|5990.1|5985.1|6017.1|6012.1|5990|5985|0
1646665200000|2022-03-07 15:00:00|5989|5984|5989|5984|5993.2|5988.2|5983.7|5978.7|0
1646665500000|2022-03-07 15:05:00|5988.6|5983.6|5991|5986|5997.5|5992.5|5984.1|5979.1|0
1646665800000|2022-03-07 15:10:00|5990.2|5985.2|5972.3|5967.3|5994|5989|5971.1|5966.1|0
1646666100000|2022-03-07 15:15:00|5972.5|5967.5|5972.1|5967.1|5979.5|5974.5|5971|5966|0
1646666400000|2022-03-07 15:20:00|5972.8|5967.8|5964|5959|5981.4|5976.4|5963.7|5958.7|0
1646666700000|2022-03-07 15:25:00|5964.4|5959.4|5955.2|5950.2|5967.4|5962.4|5954.5|5949.5|0
1646667000000|2022-03-07 15:30:00|5955|5950|5958.8|5953.8|5964.3|5959.3|5950|5945|0
1646667300000|2022-03-07 15:35:00|5959|5954|5959|5954|5964.9|5959.9|5955.5|5950.5|0
1646667600000|2022-03-07 15:40:00|5958.7|5953.7|5955.5|5950.5|5964.6|5959.6|5950.3|5945.3|0
1646667900000|2022-03-07 15:45:00|5955.2|5950.2|5946.4|5941.4|5960.1|5955.1|5943.6|5938.6|0
1646668200000|2022-03-07 15:50:00|5945.7|5940.7|5938.7|5933.7|5952.4|5947.4|5938|5933|0
1646668500000|2022-03-07 15:55:00|5938.4|5933.4|5942.8|5937.8|5947.1|5942.1|5935.6|5930.6|0
1646668800000|2022-03-07 16:00:00|5942.6|5937.6|5943.7|5938.7|5946.9|5941.9|5938.1|5933.1|0
1646669100000|2022-03-07 16:05:00|5943.5|5938.5|5970|5965|5973.5|5968.5|5943.4|5938.4|0
1646669400000|2022-03-07 16:10:00|5969.6|5964.6|5963.2|5958.2|5975.6|5970.6|5962.4|5957.4|0
1646669700000|2022-03-07 16:15:00|5963.4|5958.4|5971.6|5966.6|5978.5|5973.5|5962.4|5957.4|0
1646670000000|2022-03-07 16:20:00|5972.2|5967.2|5966.6|5961.6|5976|5971|5966.2|5961.2|0
1646670300000|2022-03-07 16:25:00|5966.2|5961.2|5966.9|5961.9|5970.6|5965.6|5965.9|5960.9|0
1646670600000|2022-03-07 16:30:00|5965.9|5960.9|5953.6|5948.6|5968.3|5963.3|5951.9|5946.9|0
1646670900000|2022-03-07 16:35:00|5953.3|5948.3|5943.8|5938.8|5954.3|5949.3|5943.5|5938.5|0
1646671200000|2022-03-07 16:40:00|5943.5|5938.5|5946.4|5941.4|5948|5943|5937.2|5932.2|0
1646671500000|2022-03-07 16:45:00|5946.3|5941.3|5954.5|5949.5|5963.4|5958.4|5944.5|5939.5|0
1646671800000|2022-03-07 16:50:00|5954.3|5949.3|5946.3|5941.3|5955.1|5950.1|5946|5941|0
1646672100000|2022-03-07 16:55:00|5946.2|5941.2|5936.3|5931.3|5946.7|5941.7|5934.5|5929.5|0
1646672400000|2022-03-07 17:00:00|5935.6|5930.6|5928.2|5923.2|5937.3|5932.3|5923.9|5918.9|0
1646672700000|2022-03-07 17:05:00|5928.5|5923.5|5930.5|5925.5|5934.5|5929.5|5925.5|5920.5|0
1646673000000|2022-03-07 17:10:00|5930.8|5925.8|5931.2|5926.2|5934.7|5929.7|5928.7|5923.7|0
1646673300000|2022-03-07 17:15:00|5930.5|5925.5|5923.3|5918.3|5938.2|5933.2|5919.2|5914.2|0
1646673600000|2022-03-07 17:20:00|5923.1|5918.1|5912.6|5907.6|5927|5922|5908.4|5903.4|0
1646673900000|2022-03-07 17:25:00|5912.1|5907.1|5921.1|5916.1|5922.8|5917.8|5909.5|5904.5|0
1646674200000|2022-03-07 17:30:00|5920.7|5915.7|5918.4|5913.4|5921.9|5916.9|5913.9|5908.9|0
1646674500000|2022-03-07 17:35:00|5918.1|5913.1|5917.9|5912.9|5924.1|5919.1|5911.1|5906.1|0
1646674800000|2022-03-07 17:40:00|5917.8|5912.8|5918.1|5913.1|5925.3|5920.3|5916.9|5911.9|0
1646675100000|2022-03-07 17:45:00|5917.9|5912.9|5929.1|5924.1|5932.6|5927.6|5917.9|5912.9|0
1646675400000|2022-03-07 17:50:00|5928.9|5923.9|5923.2|5918.2|5941.4|5936.4|5921.1|5916.1|0
1646675700000|2022-03-07 17:55:00|5923.3|5918.3|5921.4|5916.4|5925.3|5920.3|5916.5|5911.5|0
1646676000000|2022-03-07 18:00:00|5920.7|5915.7|5931.1|5926.1|5938.4|5933.4|5920|5915|0
1646676300000|2022-03-07 18:05:00|5930.7|5925.7|5927.4|5922.4|5937.4|5932.4|5927.1|5922.1|0
1646676600000|2022-03-07 18:10:00|5927.6|5922.6|5918.2|5913.2|5928.5|5923.5|5915.7|5910.7|0
1646676900000|2022-03-07 18:15:00|5918|5913|5909.1|5904.1|5919.2|5914.2|5909.1|5904.1|0
1646677200000|2022-03-07 18:20:00|5908.7|5903.7|5914.6|5909.6|5918.5|5913.5|5906.3|5901.3|0
1646677500000|2022-03-07 18:25:00|5915|5910|5918.4|5913.4|5924.5|5919.5|5914.6|5909.6|0
1646677800000|2022-03-07 18:30:00|5918|5913|5915.5|5910.5|5927|5922|5914.1|5909.1|0
1646678100000|2022-03-07 18:35:00|5915.8|5910.8|5927.4|5922.4|5930.9|5925.9|5915.4|5910.4|0
1646678400000|2022-03-07 18:40:00|5927.9|5922.9|5923.3|5918.3|5934|5929|5922.3|5917.3|0
1646678700000|2022-03-07 18:45:00|5923.1|5918.1|5919.1|5914.1|5927.9|5922.9|5917.7|5912.7|0
1646679000000|2022-03-07 18:50:00|5919.3|5914.3|5917.7|5912.7|5925.2|5920.2|5915.1|5910.1|0
1646679300000|2022-03-07 18:55:00|5917.5|5912.5|5915|5910|5918.6|5913.6|5912.4|5907.4|0
1646679600000|2022-03-07 19:00:00|5915.2|5910.2|5911.1|5906.1|5921.8|5916.8|5910.1|5905.1|0
1646679900000|2022-03-07 19:05:00|5911.3|5906.3|5917.6|5912.6|5921.1|5916.1|5906.4|5901.4|0
1646680200000|2022-03-07 19:10:00|5917.4|5912.4|5925.3|5920.3|5928.8|5923.8|5916.9|5911.9|0
1646680500000|2022-03-07 19:15:00|5925.5|5920.5|5931.3|5926.3|5932|5927|5921.1|5916.1|0
1646680800000|2022-03-07 19:20:00|5930.9|5925.9|5916.3|5911.3|5932|5927|5913.5|5908.5|0
1646681100000|2022-03-07 19:25:00|5916.7|5911.7|5915.5|5910.5|5921.6|5916.6|5915.1|5910.1|0
1646681400000|2022-03-07 19:30:00|5915.8|5910.8|5910.4|5905.4|5918.8|5913.8|5909|5904|0
1646681700000|2022-03-07 19:35:00|5910|5905|5916.4|5911.4|5916.4|5911.4|5909.4|5904.4|0
1646682000000|2022-03-07 19:40:00|5916|5911|5901.8|5896.8|5918.1|5913.1|5900.2|5895.2|0
1646682300000|2022-03-07 19:45:00|5901.3|5896.3|5908.1|5903.1|5908.8|5903.8|5899|5894|0
1646682600000|2022-03-07 19:50:00|5907.4|5902.4|5896.8|5891.8|5910.2|5905.2|5895.4|5890.4|0
1646682900000|2022-03-07 19:55:00|5896.5|5891.5|5901.1|5896.1|5910.6|5905.6|5896.5|5891.5|0
1646683200000|2022-03-07 20:00:00|5901.6|5896.6|5899.4|5894.4|5905.7|5900.7|5895.9|5890.9|0
1646683500000|2022-03-07 20:05:00|5899.3|5894.3|5895|5890|5900.1|5895.1|5891.6|5886.6|0
1646683800000|2022-03-07 20:10:00|5894.8|5889.8|5886.3|5881.3|5897.8|5892.8|5882.2|5877.2|0
1646684100000|2022-03-07 20:15:00|5886.1|5881.1|5886.2|5881.2|5889.9|5884.9|5880.7|5875.7|0
1646684400000|2022-03-07 20:20:00|5886.5|5881.5|5888.6|5883.6|5894|5889|5884.9|5879.9|0
1646684700000|2022-03-07 20:25:00|5889|5884|5897|5892|5901.9|5896.9|5889|5884|0
1646685000000|2022-03-07 20:30:00|5895.9|5890.9|5887.6|5882.6|5895.9|5890.9|5884.1|5879.1|0
1646685300000|2022-03-07 20:35:00|5888.3|5883.3|5881.1|5876.1|5889|5884|5879.8|5874.8|0
1646685600000|2022-03-07 20:40:00|5880.8|5875.8|5892.7|5887.7|5896.2|5891.2|5880.1|5875.1|0
1646685900000|2022-03-07 20:45:00|5892|5887|5877.1|5872.1|5892.4|5887.4|5875.2|5870.2|0
1646686200000|2022-03-07 20:50:00|5876.6|5871.6|5869.9|5864.9|5885.4|5880.4|5868.5|5863.5|0
1646686500000|2022-03-07 20:55:00|5870.6|5865.6|5867.3|5862.3|5883.6|5878.6|5866.2|5861.2|0
1646686800000|2022-03-07 21:00:00|5867.6|5862.6|5857.8|5852.8|5871.5|5866.5|5857.3|5852.3|0
1646687100000|2022-03-07 21:05:00|5858|5853|5854.4|5849.4|5859.3|5854.3|5849.8|5844.8|0
1646687400000|2022-03-07 21:10:00|5854.2|5849.2|5859.9|5854.9|5859.9|5854.9|5854|5849|0
1646687700000|2022-03-07 21:15:00|5859.7|5854.7|5856.4|5851.4|5862|5857|5856.4|5851.4|0
1646688000000|2022-03-07 21:20:00|5856.1|5851.1|5853.3|5848.3|5856.4|5851.4|5852|5847|0
1646688300000|2022-03-07 21:25:00|5853.4|5848.4|5851.2|5846.2|5855.7|5850.7|5851.2|5846.2|0
1646688600000|2022-03-07 21:30:00|5851.5|5846.5|5857.1|5852.1|5857.1|5852.1|5851.2|5846.2|0
1646688900000|2022-03-07 21:35:00|5857.5|5852.5|5852|5847|5858.5|5853.5|5851.3|5846.3|0
1646689200000|2022-03-07 21:40:00|5852.3|5847.3|5856.3|5851.3|5858.3|5853.3|5852.3|5847.3|0
1646689500000|2022-03-07 21:45:00|5856.2|5851.2|5856.6|5851.6|5859.5|5854.5|5854|5849|0
1646689800000|2022-03-07 21:50:00|5856.7|5851.7|5851.9|5846.9|5856.7|5851.7|5851|5846|0
1646690100000|2022-03-07 21:55:00|5852.6|5847.6|5851.2|5846.2|5853.6|5848.6|5851|5846|0
1646690400000|2022-03-07 22:00:00|5851.7|5846.7|5850.5|5845.5|5851.7|5846.7|5849.7|5844.7|0
1646690700000|2022-03-07 22:05:00|5850.7|5845.7|5850|5845|5850.7|5845.7|5849|5844|0
1646691000000|2022-03-07 22:10:00|5850.5|5845.5|5851.6|5846.6|5851.6|5846.6|5850.4|5845.4|0
1646691300000|2022-03-07 22:15:00|5851.5|5846.5|5851.3|5846.3|5851.6|5846.6|5850.7|5845.7|0
1646691600000|2022-03-07 22:20:00|5851.4|5846.4|5851.9|5846.9|5851.9|5846.9|5851.1|5846.1|0
1646691900000|2022-03-07 22:25:00|5851.8|5846.8|5851.4|5846.4|5851.8|5846.8|5851.2|5846.2|0
1646692200000|2022-03-07 22:30:00|5851.5|5846.5|5851.5|5846.5|5851.9|5846.9|5851.3|5846.3|0
1646692500000|2022-03-07 22:35:00|5851.4|5846.4|5851.4|5846.4|5852|5847|5851.3|5846.3|0
1646692800000|2022-03-07 22:40:00|5851.3|5846.3|5851.4|5846.4|5851.9|5846.9|5851.3|5846.3|0
1646693100000|2022-03-07 22:45:00|5851.3|5846.3|5850.7|5845.7|5851.6|5846.6|5850.7|5845.7|0
1646693400000|2022-03-07 22:50:00|5850.5|5845.5|5849.3|5844.3|5850.5|5845.5|5848.5|5843.5|0
1646693700000|2022-03-07 22:55:00|5849.5|5844.5|5850.2|5845.2|5850.9|5845.9|5849.2|5844.2|0
1646694000000|2022-03-07 23:00:00|5852.3|5847.3|5853.3|5848.3|5860.1|5855.1|5845.3|5840.3|0
1646694300000|2022-03-07 23:05:00|5853.5|5848.5|5851.9|5846.9|5854.2|5849.2|5848.6|5843.6|0
1646694600000|2022-03-07 23:10:00|5852.1|5847.1|5854.5|5849.5|5855.2|5850.2|5850.3|5845.3|0
1646694900000|2022-03-07 23:15:00|5854.7|5849.7|5853.4|5848.4|5855.7|5850.7|5851.5|5846.5|0
1646695200000|2022-03-07 23:20:00|5854.1|5849.1|5856.1|5851.1|5859.4|5854.4|5854|5849|0
1646695500000|2022-03-07 23:25:00|5856.2|5851.2|5853.3|5848.3|5858.2|5853.2|5852.9|5847.9|0
1646695800000|2022-03-07 23:30:00|5852.9|5847.9|5847.5|5842.5|5853.4|5848.4|5845.6|5840.6|0
1646696100000|2022-03-07 23:35:00|5847.7|5842.7|5849.6|5844.6|5851.3|5846.3|5847.7|5842.7|0
1646696400000|2022-03-07 23:40:00|5849.4|5844.4|5852|5847|5852.2|5847.2|5848.9|5843.9|0
1646696700000|2022-03-07 23:45:00|5851.9|5846.9|5848.9|5843.9|5854|5849|5848|5843|0
1646697000000|2022-03-07 23:50:00|5849.8|5844.8|5853.1|5848.1|5853.8|5848.8|5849.1|5844.1|0
1646697300000|2022-03-07 23:55:00|5853.3|5848.3|5851.5|5846.5|5855|5850|5851.5|5846.5|0
1646697600000|2022-03-08 00:00:00|5851.9|5846.9|5853.8|5848.8|5857.1|5852.1|5851.2|5846.2|0
1646697900000|2022-03-08 00:05:00|5853.6|5848.6|5857.8|5852.8|5858.2|5853.2|5852.2|5847.2|0
1646698200000|2022-03-08 00:10:00|5857.3|5852.3|5854.8|5849.8|5857.5|5852.5|5852.2|5847.2|0
1646698500000|2022-03-08 00:15:00|5855.5|5850.5|5863.4|5858.4|5865.7|5860.7|5854.3|5849.3|0
1646698800000|2022-03-08 00:20:00|5862.9|5857.9|5865.3|5860.3|5866.7|5861.7|5860.3|5855.3|0
1646699100000|2022-03-08 00:25:00|5865|5860|5864|5859|5866.8|5861.8|5862.8|5857.8|0
1646699400000|2022-03-08 00:30:00|5863.7|5858.7|5857.9|5852.9|5865.1|5860.1|5857.4|5852.4|0
1646699700000|2022-03-08 00:35:00|5857.7|5852.7|5863.7|5858.7|5864|5859|5855.6|5850.6|0
1646700000000|2022-03-08 00:40:00|5863.8|5858.8|5858.4|5853.4|5864|5859|5857|5852|0
1646700300000|2022-03-08 00:45:00|5858.6|5853.6|5857.8|5852.8|5863.3|5858.3|5854.6|5849.6|0
1646700600000|2022-03-08 00:50:00|5857.4|5852.4|5859.7|5854.7|5860.6|5855.6|5855.1|5850.1|0
1646700900000|2022-03-08 00:55:00|5859.5|5854.5|5861.6|5856.6|5863.2|5858.2|5858.1|5853.1|0
1646701200000|2022-03-08 01:00:00|5861.7|5856.7|5867.9|5862.9|5877.4|5872.4|5861.6|5856.6|0
1646701500000|2022-03-08 01:05:00|5868|5863|5882.8|5877.8|5883.3|5878.3|5862.4|5857.4|0
1646701800000|2022-03-08 01:10:00|5882.5|5877.5|5891.6|5886.6|5897.9|5892.9|5881.7|5876.7|0
1646702100000|2022-03-08 01:15:00|5891.4|5886.4|5895.9|5890.9|5900.7|5895.7|5890.7|5885.7|0
1646702400000|2022-03-08 01:20:00|5895.8|5890.8|5893|5888|5895.8|5890.8|5885.8|5880.8|0
1646702700000|2022-03-08 01:25:00|5893.2|5888.2|5887|5882|5896.9|5891.9|5886.3|5881.3|0
1646703000000|2022-03-08 01:30:00|5887.1|5882.1|5896.8|5891.8|5899|5894|5887.1|5882.1|0
1646703300000|2022-03-08 01:35:00|5896.7|5891.7|5880.5|5875.5|5896.7|5891.7|5880.4|5875.4|0
1646703600000|2022-03-08 01:40:00|5880.6|5875.6|5892.1|5887.1|5892.7|5887.7|5880.2|5875.2|0
1646703900000|2022-03-08 01:45:00|5892|5887|5890.6|5885.6|5893.2|5888.2|5886.4|5881.4|0
1646704200000|2022-03-08 01:50:00|5890.5|5885.5|5886.8|5881.8|5892.8|5887.8|5884|5879|0
1646704500000|2022-03-08 01:55:00|5886.9|5881.9|5887.4|5882.4|5889.9|5884.9|5885.3|5880.3|0
1646704800000|2022-03-08 02:00:00|5887.5|5882.5|5887|5882|5890|5885|5883.2|5878.2|0
1646705100000|2022-03-08 02:05:00|5886.9|5881.9|5882|5877|5891.6|5886.6|5880.1|5875.1|0
1646705400000|2022-03-08 02:10:00|5881.9|5876.9|5884.1|5879.1|5886.6|5881.6|5881.9|5876.9|0
1646705700000|2022-03-08 02:15:00|5884.5|5879.5|5887.4|5882.4|5889.1|5884.1|5882.4|5877.4|0
1646706000000|2022-03-08 02:20:00|5887.6|5882.6|5886|5881|5887.6|5882.6|5884.1|5879.1|0
1646706300000|2022-03-08 02:25:00|5885.9|5880.9|5882.8|5877.8|5885.9|5880.9|5880.4|5875.4|0
1646706600000|2022-03-08 02:30:00|5882.7|5877.7|5888.1|5883.1|5889.2|5884.2|5882.2|5877.2|0
1646706900000|2022-03-08 02:35:00|5887.8|5882.8|5887|5882|5890|5885|5886.8|5881.8|0
1646707200000|2022-03-08 02:40:00|5887.2|5882.2|5886.3|5881.3|5889.7|5884.7|5882.4|5877.4|0
1646707500000|2022-03-08 02:45:00|5886.4|5881.4|5881.6|5876.6|5886.9|5881.9|5881.5|5876.5|0
1646707800000|2022-03-08 02:50:00|5881.7|5876.7|5875.5|5870.5|5882.1|5877.1|5875|5870|0
1646708100000|2022-03-08 02:55:00|5875.6|5870.6|5870.3|5865.3|5878.1|5873.1|5868.9|5863.9|0
1646708400000|2022-03-08 03:00:00|5870.2|5865.2|5873.1|5868.1|5873.3|5868.3|5866.9|5861.9|0
1646708700000|2022-03-08 03:05:00|5873|5868|5874.3|5869.3|5875.8|5870.8|5869.5|5864.5|0
1646709000000|2022-03-08 03:10:00|5874.2|5869.2|5864.6|5859.6|5875.2|5870.2|5863.5|5858.5|0
1646709300000|2022-03-08 03:15:00|5864.4|5859.4|5864.1|5859.1|5868.7|5863.7|5861.3|5856.3|0
1646709600000|2022-03-08 03:20:00|5863.9|5858.9|5868.7|5863.7|5868.9|5863.9|5863.6|5858.6|0
1646709900000|2022-03-08 03:25:00|5868.9|5863.9|5870.6|5865.6|5873.1|5868.1|5868.9|5863.9|0
1646710200000|2022-03-08 03:30:00|5870.3|5865.3|5871.3|5866.3|5873|5868|5868.6|5863.6|0
1646710500000|2022-03-08 03:35:00|5871.2|5866.2|5870.6|5865.6|5874.7|5869.7|5869.9|5864.9|0
1646710800000|2022-03-08 03:40:00|5870.5|5865.5|5865.8|5860.8|5871|5866|5865.4|5860.4|0
1646711100000|2022-03-08 03:45:00|5865.7|5860.7|5866.6|5861.6|5868.6|5863.6|5863.5|5858.5|0
1646711400000|2022-03-08 03:50:00|5866.5|5861.5|5868.2|5863.2|5870.7|5865.7|5866.3|5861.3|0
1646711700000|2022-03-08 03:55:00|5868.5|5863.5|5869.4|5864.4|5870.1|5865.1|5865.6|5860.6|0
1646712000000|2022-03-08 04:00:00|5869.6|5864.6|5870.1|5865.1|5871.1|5866.1|5867.7|5862.7|0
1646712300000|2022-03-08 04:05:00|5870|5865|5870.6|5865.6|5871.5|5866.5|5868|5863|0
1646712600000|2022-03-08 04:10:00|5870.2|5865.2|5867.2|5862.2|5870.4|5865.4|5864.1|5859.1|0
1646712900000|2022-03-08 04:15:00|5867.3|5862.3|5865.8|5860.8|5869.3|5864.3|5864|5859|0
1646713200000|2022-03-08 04:20:00|5865.9|5860.9|5862|5857|5868.5|5863.5|5859.1|5854.1|0
1646713500000|2022-03-08 04:25:00|5862.3|5857.3|5860.2|5855.2|5863.4|5858.4|5860.2|5855.2|0
1646713800000|2022-03-08 04:30:00|5860.1|5855.1|5860.6|5855.6|5862.1|5857.1|5859.2|5854.2|0
1646714100000|2022-03-08 04:35:00|5860.5|5855.5|5857.5|5852.5|5862.1|5857.1|5854.7|5849.7|0
1646714400000|2022-03-08 04:40:00|5857.4|5852.4|5857.5|5852.5|5860.6|5855.6|5854.6|5849.6|0
1646714700000|2022-03-08 04:45:00|5856.1|5851.1|5855.3|5850.3|5856.4|5851.4|5852|5847|0
1646715000000|2022-03-08 04:50:00|5855.2|5850.2|5856.9|5851.9|5857.5|5852.5|5853.8|5848.8|0
1646715300000|2022-03-08 04:55:00|5856.7|5851.7|5855.8|5850.8|5860.1|5855.1|5853.2|5848.2|0
1646715600000|2022-03-08 05:00:00|5855.9|5850.9|5858.4|5853.4|5858.9|5853.9|5852.4|5847.4|0
1646715900000|2022-03-08 05:05:00|5858.7|5853.7|5852.4|5847.4|5865|5860|5850.2|5845.2|0
1646716200000|2022-03-08 05:10:00|5852.5|5847.5|5855.5|5850.5|5855.9|5850.9|5849.8|5844.8|0
1646716500000|2022-03-08 05:15:00|5855.3|5850.3|5855.8|5850.8|5857.4|5852.4|5853.1|5848.1|0
1646716800000|2022-03-08 05:20:00|5855.7|5850.7|5852.4|5847.4|5855.9|5850.9|5850.6|5845.6|0
1646717100000|2022-03-08 05:25:00|5852.2|5847.2|5836.2|5831.2|5855.4|5850.4|5835.5|5830.5|0
1646717400000|2022-03-08 05:30:00|5836.1|5831.1|5839.5|5834.5|5843.2|5838.2|5836.1|5831.1|0
1646717700000|2022-03-08 05:35:00|5839.7|5834.7|5837.8|5832.8|5841.7|5836.7|5833.9|5828.9|0
1646718000000|2022-03-08 05:40:00|5837.9|5832.9|5826.8|5821.8|5839|5834|5825.2|5820.2|0
1646718300000|2022-03-08 05:45:00|5826.7|5821.7|5827.8|5822.8|5828.8|5823.8|5823.9|5818.9|0
1646718600000|2022-03-08 05:50:00|5827.9|5822.9|5827.5|5822.5|5828.5|5823.5|5825|5820|0
1646718900000|2022-03-08 05:55:00|5827.4|5822.4|5824.3|5819.3|5829.4|5824.4|5823.9|5818.9|0
1646719200000|2022-03-08 06:00:00|5825.9|5820.9|5832|5827|5832.7|5827.7|5823.8|5818.8|0
1646719500000|2022-03-08 06:05:00|5832.1|5827.1|5828.6|5823.6|5834|5829|5827.6|5822.6|0
1646719800000|2022-03-08 06:10:00|5828.5|5823.5|5819.5|5814.5|5828.9|5823.9|5816.4|5811.4|0
1646720100000|2022-03-08 06:15:00|5819.4|5814.4|5813|5808|5821.1|5816.1|5812.4|5807.4|0
1646720400000|2022-03-08 06:20:00|5812.8|5807.8|5783.8|5778.8|5816|5811|5779.7|5774.7|0
1646720700000|2022-03-08 06:25:00|5783.7|5778.7|5789.9|5784.9|5804.5|5799.5|5780.5|5775.5|0
1646721000000|2022-03-08 06:30:00|5790.9|5785.9|5784|5779|5793.7|5788.7|5780.9|5775.9|0
1646721300000|2022-03-08 06:35:00|5783.9|5778.9|5787.8|5782.8|5789|5784|5781.4|5776.4|0
1646721600000|2022-03-08 06:40:00|5787.9|5782.9|5791.6|5786.6|5792.6|5787.6|5784.8|5779.8|0
1646721900000|2022-03-08 06:45:00|5791.9|5786.9|5793.4|5788.4|5794.3|5789.3|5787|5782|0
1646722200000|2022-03-08 06:50:00|5793.5|5788.5|5799.1|5794.1|5800.8|5795.8|5792|5787|0
1646722500000|2022-03-08 06:55:00|5799|5794|5801.6|5796.6|5807.5|5802.5|5798.8|5793.8|0
1646722800000|2022-03-08 07:00:00|5801.3|5796.3|5794.6|5789.6|5802.9|5797.9|5792.5|5787.5|0
1646723100000|2022-03-08 07:05:00|5794.7|5789.7|5796.6|5791.6|5802.3|5797.3|5792.8|5787.8|0
1646723400000|2022-03-08 07:10:00|5796.2|5791.2|5789.7|5784.7|5797.6|5792.6|5788.2|5783.2|0
1646723700000|2022-03-08 07:15:00|5789.2|5784.2|5800.2|5795.2|5800.2|5795.2|5785.6|5780.6|0
1646724000000|2022-03-08 07:20:00|5799.9|5794.9|5804.9|5799.9|5805.8|5800.8|5798.7|5793.7|0
1646724300000|2022-03-08 07:25:00|5804.5|5799.5|5822|5817|5824.5|5819.5|5803.7|5798.7|0
1646724600000|2022-03-08 07:30:00|5822.2|5817.2|5819.1|5814.1|5825.2|5820.2|5817.2|5812.2|0
1646724900000|2022-03-08 07:35:00|5819|5814|5821.1|5816.1|5822.9|5817.9|5816.8|5811.8|0
1646725200000|2022-03-08 07:40:00|5821.2|5816.2|5838.2|5833.2|5838.2|5833.2|5819.5|5814.5|0
1646725500000|2022-03-08 07:45:00|5838.5|5833.5|5828.8|5823.8|5839|5834|5826.8|5821.8|0
1646725800000|2022-03-08 07:50:00|5828.7|5823.7|5821.7|5816.7|5830.1|5825.1|5818|5813|0
1646726100000|2022-03-08 07:55:00|5821.8|5816.8|5815.5|5810.5|5821.8|5816.8|5812.1|5807.1|0
1646726400000|2022-03-08 08:00:00|5816.2|5811.2|5838.7|5833.7|5839.9|5834.9|5815.4|5810.4|0
1646726700000|2022-03-08 08:05:00|5838.8|5833.8|5844.6|5839.6|5847.4|5842.4|5835.6|5830.6|0
1646727000000|2022-03-08 08:10:00|5844|5839|5873|5868|5874.1|5869.1|5842.5|5837.5|0
1646727300000|2022-03-08 08:15:00|5872.9|5867.9|5881.8|5876.8|5881.8|5876.8|5861.3|5856.3|0
1646727600000|2022-03-08 08:20:00|5882.2|5877.2|5897.9|5892.9|5901.5|5896.5|5879.4|5874.4|0
1646727900000|2022-03-08 08:25:00|5897.7|5892.7|5911.4|5906.4|5912.3|5907.3|5889.2|5884.2|0
1646728200000|2022-03-08 08:30:00|5912.2|5907.2|5909.2|5904.2|5916.5|5911.5|5907.2|5902.2|0
1646728500000|2022-03-08 08:35:00|5908.9|5903.9|5911.7|5906.7|5919.3|5914.3|5907.8|5902.8|0
1646728800000|2022-03-08 08:40:00|5911.8|5906.8|5902.6|5897.6|5921.7|5916.7|5902.3|5897.3|0
1646729100000|2022-03-08 08:45:00|5902.9|5897.9|5905.6|5900.6|5914|5909|5898.1|5893.1|0
1646729400000|2022-03-08 08:50:00|5906|5901|5893|5888|5907.3|5902.3|5884.3|5879.3|0
1646729700000|2022-03-08 08:55:00|5893.1|5888.1|5888.7|5883.7|5897.5|5892.5|5883.9|5878.9|0
1646730000000|2022-03-08 09:00:00|5890|5885|5908|5903|5912.9|5907.9|5888.4|5883.4|0
1646730300000|2022-03-08 09:05:00|5908.1|5903.1|5905.2|5900.2|5910.5|5905.5|5898.2|5893.2|0
1646730600000|2022-03-08 09:10:00|5904.8|5899.8|5911.9|5906.9|5917.3|5912.3|5904.7|5899.7|0
1646730900000|2022-03-08 09:15:00|5911.8|5906.8|5925.8|5920.8|5928.9|5923.9|5911.8|5906.8|0
1646731200000|2022-03-08 09:20:00|5925.9|5920.9|5918.6|5913.6|5927.2|5922.2|5914|5909|0
1646731500000|2022-03-08 09:25:00|5919.3|5914.3|5913.7|5908.7|5920.2|5915.2|5912.7|5907.7|0
1646731800000|2022-03-08 09:30:00|5913.9|5908.9|5920|5915|5924.2|5919.2|5908.8|5903.8|0
1646732100000|2022-03-08 09:35:00|5920.2|5915.2|5919.5|5914.5|5921.1|5916.1|5913.7|5908.7|0
1646732400000|2022-03-08 09:40:00|5919.3|5914.3|5917|5912|5919.7|5914.7|5913|5908|0
1646732700000|2022-03-08 09:45:00|5917.2|5912.2|5911.3|5906.3|5917.6|5912.6|5906.7|5901.7|0
1646733000000|2022-03-08 09:50:00|5910.9|5905.9|5920.4|5915.4|5920.6|5915.6|5909.9|5904.9|0
1646733300000|2022-03-08 09:55:00|5920.6|5915.6|5918.8|5913.8|5922.5|5917.5|5914.1|5909.1|0
1646733600000|2022-03-08 10:00:00|5918.4|5913.4|5913.4|5908.4|5921.1|5916.1|5912.2|5907.2|0
1646733900000|2022-03-08 10:05:00|5912.9|5907.9|5906.6|5901.6|5915.3|5910.3|5905.9|5900.9|0
1646734200000|2022-03-08 10:10:00|5907.3|5902.3|5911.8|5906.8|5913.6|5908.6|5905.5|5900.5|0
1646734500000|2022-03-08 10:15:00|5911.6|5906.6|5893.2|5888.2|5912.2|5907.2|5890.9|5885.9|0
1646734800000|2022-03-08 10:20:00|5892.8|5887.8|5897|5892|5898.2|5893.2|5891.8|5886.8|0
1646735100000|2022-03-08 10:25:00|5896.6|5891.6|5914.1|5909.1|5915.4|5910.4|5896.6|5891.6|0
1646735400000|2022-03-08 10:30:00|5914.3|5909.3|5908.3|5903.3|5914.3|5909.3|5905.5|5900.5|0
1646735700000|2022-03-08 10:35:00|5908.4|5903.4|5906.2|5901.2|5913.8|5908.8|5905.7|5900.7|0
1646736000000|2022-03-08 10:40:00|5906.4|5901.4|5911.1|5906.1|5914.2|5909.2|5899|5894|0
1646736300000|2022-03-08 10:45:00|5911.3|5906.3|5917.9|5912.9|5918.8|5913.8|5907.6|5902.6|0
1646736600000|2022-03-08 10:50:00|5918.3|5913.3|5917.9|5912.9|5924.2|5919.2|5915.1|5910.1|0
1646736900000|2022-03-08 10:55:00|5918|5913|5917.8|5912.8|5924|5919|5917|5912|0
1646737200000|2022-03-08 11:00:00|5917.7|5912.7|5919.2|5914.2|5919.9|5914.9|5913.3|5908.3|0
1646737500000|2022-03-08 11:05:00|5919.7|5914.7|5914.2|5909.2|5920.4|5915.4|5909.8|5904.8|0
1646737800000|2022-03-08 11:10:00|5914|5909|5917.6|5912.6|5920.2|5915.2|5913|5908|0
1646738100000|2022-03-08 11:15:00|5917.7|5912.7|5907.4|5902.4|5918.1|5913.1|5906.5|5901.5|0
1646738400000|2022-03-08 11:20:00|5907.6|5902.6|5917.1|5912.1|5917.8|5912.8|5907.4|5902.4|0
1646738700000|2022-03-08 11:25:00|5915.9|5910.9|5920.1|5915.1|5922.2|5917.2|5915.9|5910.9|0
1646739000000|2022-03-08 11:30:00|5920.8|5915.8|5920.2|5915.2|5921.5|5916.5|5914.4|5909.4|0
1646739300000|2022-03-08 11:35:00|5920.8|5915.8|5919|5914|5920.8|5915.8|5915.7|5910.7|0
1646739600000|2022-03-08 11:40:00|5919.4|5914.4|5917.7|5912.7|5919.8|5914.8|5912.1|5907.1|0
1646739900000|2022-03-08 11:45:00|5917.9|5912.9|5922.3|5917.3|5924|5919|5912.8|5907.8|0
1646740200000|2022-03-08 11:50:00|5921.7|5916.7|5920.3|5915.3|5924.2|5919.2|5917.7|5912.7|0
1646740500000|2022-03-08 11:55:00|5920.5|5915.5|5925.8|5920.8|5926.1|5921.1|5919.8|5914.8|0
1646740800000|2022-03-08 12:00:00|5925.6|5920.6|5932.3|5927.3|5932.3|5927.3|5923.3|5918.3|0
1646741100000|2022-03-08 12:05:00|5931.8|5926.8|5932.4|5927.4|5933|5928|5929.8|5924.8|0
1646741400000|2022-03-08 12:10:00|5932.8|5927.8|5943.7|5938.7|5944.5|5939.5|5932.8|5927.8|0
1646741700000|2022-03-08 12:15:00|5943.5|5938.5|5940|5935|5946.3|5941.3|5939.5|5934.5|0
1646742000000|2022-03-08 12:20:00|5939.8|5934.8|5937.6|5932.6|5940.4|5935.4|5936.2|5931.2|0
1646742300000|2022-03-08 12:25:00|5937.7|5932.7|5930.4|5925.4|5943.9|5938.9|5929.5|5924.5|0
1646742600000|2022-03-08 12:30:00|5929.8|5924.8|5932.6|5927.6|5933.7|5928.7|5923.6|5918.6|0
1646742900000|2022-03-08 12:35:00|5932.4|5927.4|5926.4|5921.4|5932.9|5927.9|5925|5920|0
1646743200000|2022-03-08 12:40:00|5926.8|5921.8|5912.4|5907.4|5928.9|5923.9|5912.2|5907.2|0
1646743500000|2022-03-08 12:45:00|5913.1|5908.1|5908.7|5903.7|5913.3|5908.3|5904.9|5899.9|0
1646743800000|2022-03-08 12:50:00|5908.4|5903.4|5900.6|5895.6|5908.4|5903.4|5900.6|5895.6|0
1646744100000|2022-03-08 12:55:00|5901|5896|5905.4|5900.4|5906.6|5901.6|5899.3|5894.3|0
1646744400000|2022-03-08 13:00:00|5905.1|5900.1|5907|5902|5907.3|5902.3|5896.1|5891.1|0
1646744700000|2022-03-08 13:05:00|5907.1|5902.1|5906.5|5901.5|5911|5906|5902.9|5897.9|0
1646745000000|2022-03-08 13:10:00|5906.2|5901.2|5880.5|5875.5|5908.3|5903.3|5878.9|5873.9|0
1646745300000|2022-03-08 13:15:00|5880.7|5875.7|5886.3|5881.3|5889.8|5884.8|5879.8|5874.8|0
1646745600000|2022-03-08 13:20:00|5886.7|5881.7|5882.7|5877.7|5887.9|5882.9|5879.9|5874.9|0
1646745900000|2022-03-08 13:25:00|5883.2|5878.2|5889.5|5884.5|5890.5|5885.5|5881.4|5876.4|0
1646746200000|2022-03-08 13:30:00|5889.3|5884.3|5887|5882|5890.2|5885.2|5883.1|5878.1|0
1646746500000|2022-03-08 13:35:00|5886.8|5881.8|5899|5894|5899.5|5894.5|5884.9|5879.9|0
1646746800000|2022-03-08 13:40:00|5898.5|5893.5|5897.1|5892.1|5905.3|5900.3|5896|5891|0
1646747100000|2022-03-08 13:45:00|5896.7|5891.7|5901.2|5896.2|5905.4|5900.4|5895.3|5890.3|0
1646747400000|2022-03-08 13:50:00|5901.6|5896.6|5904.7|5899.7|5910.3|5905.3|5896.2|5891.2|0
1646747700000|2022-03-08 13:55:00|5905|5900|5899.6|5894.6|5907.6|5902.6|5897.3|5892.3|0
1646748000000|2022-03-08 14:00:00|5899.1|5894.1|5899.9|5894.9|5903.3|5898.3|5893.8|5888.8|0
1646748300000|2022-03-08 14:05:00|5900.1|5895.1|5890.4|5885.4|5903.6|5898.6|5890|5885|0
1646748600000|2022-03-08 14:10:00|5890.7|5885.7|5890.4|5885.4|5897.4|5892.4|5888.8|5883.8|0
1646748900000|2022-03-08 14:15:00|5890.7|5885.7|5896.7|5891.7|5901.6|5896.6|5890.7|5885.7|0
1646749200000|2022-03-08 14:20:00|5896.2|5891.2|5908.6|5903.6|5909.3|5904.3|5895.6|5890.6|0
1646749500000|2022-03-08 14:25:00|5907.9|5902.9|5896.9|5891.9|5907.9|5902.9|5895.6|5890.6|0
1646749800000|2022-03-08 14:30:00|5897.4|5892.4|5887.9|5882.9|5907.9|5902.9|5885.8|5880.8|0
1646750100000|2022-03-08 14:35:00|5887.6|5882.6|5878.8|5873.8|5917|5912|5878.8|5873.8|0
1646750400000|2022-03-08 14:40:00|5879.5|5874.5|5909.8|5904.8|5916.7|5911.7|5870.2|5865.2|0
1646750700000|2022-03-08 14:45:00|5909.6|5904.6|5899.2|5894.2|5917.3|5912.3|5896.4|5891.4|0
1646751000000|2022-03-08 14:50:00|5898.1|5893.1|5881.5|5876.5|5907.3|5902.3|5877.3|5872.3|0
1646751300000|2022-03-08 14:55:00|5881.8|5876.8|5880.5|5875.5|5885.3|5880.3|5873.5|5868.5|0
1646751600000|2022-03-08 15:00:00|5880.6|5875.6|5855|5850|5880.6|5875.6|5851.8|5846.8|0
1646751900000|2022-03-08 15:05:00|5854.6|5849.6|5842|5837|5857.1|5852.1|5841.6|5836.6|0
1646752200000|2022-03-08 15:10:00|5842.4|5837.4|5852|5847|5854.7|5849.7|5839.4|5834.4|0
1646752500000|2022-03-08 15:15:00|5851.9|5846.9|5882.4|5877.4|5884.7|5879.7|5851.2|5846.2|0
1646752800000|2022-03-08 15:20:00|5882.2|5877.2|5861|5856|5887.1|5882.1|5860|5855|0
1646753100000|2022-03-08 15:25:00|5861.2|5856.2|5848.2|5843.2|5861.2|5856.2|5847.7|5842.7|0
1646753400000|2022-03-08 15:30:00|5848.4|5843.4|5837|5832|5861.4|5856.4|5834.2|5829.2|0
1646753700000|2022-03-08 15:35:00|5837.3|5832.3|5843.8|5838.8|5849.2|5844.2|5835.6|5830.6|0
1646754000000|2022-03-08 15:40:00|5844|5839|5856.1|5851.1|5857.2|5852.2|5840.3|5835.3|0
1646754300000|2022-03-08 15:45:00|5856.5|5851.5|5863.1|5858.1|5864.9|5859.9|5848.8|5843.8|0
1646754600000|2022-03-08 15:50:00|5862.1|5857.1|5879.7|5874.7|5882.5|5877.5|5850|5845|0
1646754900000|2022-03-08 15:55:00|5879.5|5874.5|5893.4|5888.4|5893.4|5888.4|5872.6|5867.6|0
1646755200000|2022-03-08 16:00:00|5893.6|5888.6|5904.8|5899.8|5906.5|5901.5|5886.2|5881.2|0
1646755500000|2022-03-08 16:05:00|5904.4|5899.4|5881.4|5876.4|5905.1|5900.1|5876.5|5871.5|0
1646755800000|2022-03-08 16:10:00|5881.8|5876.8|5886.7|5881.7|5889.8|5884.8|5876.2|5871.2|0
1646756100000|2022-03-08 16:15:00|5887|5882|5884|5879|5889.5|5884.5|5872.1|5867.1|0
1646756400000|2022-03-08 16:20:00|5884.1|5879.1|5866.6|5861.6|5887.5|5882.5|5864.3|5859.3|0
1646756700000|2022-03-08 16:25:00|5866.8|5861.8|5862.9|5857.9|5870.8|5865.8|5857.5|5852.5|0
1646757000000|2022-03-08 16:30:00|5862.6|5857.6|5848.3|5843.3|5864.3|5859.3|5839.6|5834.6|0
1646757300000|2022-03-08 16:35:00|5848.7|5843.7|5847.9|5842.9|5856.1|5851.1|5845.2|5840.2|0
1646757600000|2022-03-08 16:40:00|5848.1|5843.1|5849.2|5844.2|5858.2|5853.2|5841.3|5836.3|0
1646757900000|2022-03-08 16:45:00|5849|5844|5872.4|5867.4|5877.5|5872.5|5847.8|5842.8|0
1646758200000|2022-03-08 16:50:00|5871.7|5866.7|5879.8|5874.8|5881.9|5876.9|5868.2|5863.2|0
1646758500000|2022-03-08 16:55:00|5880.1|5875.1|5877|5872|5887.2|5882.2|5871.7|5866.7|0
1646758800000|2022-03-08 17:00:00|5877.3|5872.3|5901.2|5896.2|5905.9|5900.9|5873.5|5868.5|0
1646759100000|2022-03-08 17:05:00|5901.5|5896.5|5915.8|5910.8|5920.5|5915.5|5901.2|5896.2|0
1646759400000|2022-03-08 17:10:00|5915.6|5910.6|5949.8|5944.8|5950.1|5945.1|5914.9|5909.9|0
1646759700000|2022-03-08 17:15:00|5950|5945|5971.5|5966.5|5975.4|5970.4|5942.9|5937.9|0
1646760000000|2022-03-08 17:20:00|5970.4|5965.4|5951.4|5946.4|5974.5|5969.5|5949.3|5944.3|0
1646760300000|2022-03-08 17:25:00|5951.8|5946.8|5967.1|5962.1|5970.9|5965.9|5940.3|5935.3|0
1646760600000|2022-03-08 17:30:00|5966.7|5961.7|5977.9|5972.9|5978.6|5973.6|5955.5|5950.5|0
1646760900000|2022-03-08 17:35:00|5977.6|5972.6|5982.3|5977.3|5983|5978|5966.4|5961.4|0
1646761200000|2022-03-08 17:40:00|5982.6|5977.6|5984.2|5979.2|5988.7|5983.7|5969.3|5964.3|0
1646761500000|2022-03-08 17:45:00|5983.8|5978.8|5983|5978|5990.3|5985.3|5975.7|5970.7|0
1646761800000|2022-03-08 17:50:00|5983.1|5978.1|5991.7|5986.7|5992.1|5987.1|5967.5|5962.5|0
1646762100000|2022-03-08 17:55:00|5991|5986|5986.3|5981.3|5991.7|5986.7|5981.6|5976.6|0
1646762400000|2022-03-08 18:00:00|5987.5|5982.5|6006.6|6001.6|6007.3|6002.3|5987.5|5982.5|0
1646762700000|2022-03-08 18:05:00|6007|6002|6012.9|6007.9|6013.5|6008.5|6001.7|5996.7|0
1646763000000|2022-03-08 18:10:00|6013.4|6008.4|6003.9|5998.9|6016.2|6011.2|6002.5|5997.5|0
1646763300000|2022-03-08 18:15:00|6003.6|5998.6|6006.2|6001.2|6010.6|6005.6|5999.4|5994.4|0
1646763600000|2022-03-08 18:20:00|6006.1|6001.1|5984.7|5979.7|6006.4|6001.4|5984.6|5979.6|0
1646763900000|2022-03-08 18:25:00|5984.4|5979.4|5967.8|5962.8|5985.4|5980.4|5964.6|5959.6|0
1646764200000|2022-03-08 18:30:00|5967.6|5962.6|5950.8|5945.8|5968.2|5963.2|5942.4|5937.4|0
1646764500000|2022-03-08 18:35:00|5950.6|5945.6|5944.9|5939.9|5954.7|5949.7|5940.7|5935.7|0
1646764800000|2022-03-08 18:40:00|5945.6|5940.6|5943.1|5938.1|5945.6|5940.6|5929.1|5924.1|0
1646765100000|2022-03-08 18:45:00|5944.1|5939.1|5930|5925|5944.8|5939.8|5925.2|5920.2|0
1646765400000|2022-03-08 18:50:00|5929.4|5924.4|5918.1|5913.1|5931.4|5926.4|5916|5911|0
1646765700000|2022-03-08 18:55:00|5918.5|5913.5|5908|5903|5920.2|5915.2|5906.2|5901.2|0
1646766000000|2022-03-08 19:00:00|5907.6|5902.6|5897.6|5892.6|5912.4|5907.4|5885.3|5880.3|0
1646766300000|2022-03-08 19:05:00|5897.3|5892.3|5910.2|5905.2|5918|5913|5892.9|5887.9|0
1646766600000|2022-03-08 19:10:00|5910.4|5905.4|5903.9|5898.9|5910.9|5905.9|5891.7|5886.7|0
1646766900000|2022-03-08 19:15:00|5903.2|5898.2|5904.6|5899.6|5912.4|5907.4|5896.2|5891.2|0
1646767200000|2022-03-08 19:20:00|5904.8|5899.8|5912.4|5907.4|5917.6|5912.6|5889.9|5884.9|0
1646767500000|2022-03-08 19:25:00|5911.7|5906.7|5927.8|5922.8|5930.4|5925.4|5907.3|5902.3|0
1646767800000|2022-03-08 19:30:00|5926.8|5921.8|5916.6|5911.6|5933.4|5928.4|5911.5|5906.5|0
1646768100000|2022-03-08 19:35:00|5916.2|5911.2|5932|5927|5936.8|5931.8|5915.5|5910.5|0
1646768400000|2022-03-08 19:40:00|5933.4|5928.4|5934.9|5929.9|5936|5931|5920.5|5915.5|0
1646768700000|2022-03-08 19:45:00|5937.4|5932.4|5952.1|5947.1|5953.9|5948.9|5937.4|5932.4|0
1646769000000|2022-03-08 19:50:00|5951.4|5946.4|5938.1|5933.1|5954.7|5949.7|5936.5|5931.5|0
1646769300000|2022-03-08 19:55:00|5938.8|5933.8|5936.9|5931.9|5947.9|5942.9|5928.2|5923.2|0
1646769600000|2022-03-08 20:00:00|5937.1|5932.1|5962.2|5957.2|5965.4|5960.4|5934.5|5929.5|0
1646769900000|2022-03-08 20:05:00|5961.5|5956.5|5954|5949|5962.2|5957.2|5950.7|5945.7|0
1646770200000|2022-03-08 20:10:00|5954.5|5949.5|5945.9|5940.9|5958.4|5953.4|5933.8|5928.8|0
1646770500000|2022-03-08 20:15:00|5947.1|5942.1|5938.4|5933.4|5949.8|5944.8|5935.2|5930.2|0
1646770800000|2022-03-08 20:20:00|5938.2|5933.2|5933.1|5928.1|5940.2|5935.2|5924.3|5919.3|0
1646771100000|2022-03-08 20:25:00|5933.5|5928.5|5903.7|5898.7|5933.5|5928.5|5901.6|5896.6|0
1646771400000|2022-03-08 20:30:00|5903.5|5898.5|5885.7|5880.7|5906.1|5901.1|5881.4|5876.4|0
1646771700000|2022-03-08 20:35:00|5885.3|5880.3|5900.3|5895.3|5900.7|5895.7|5880.7|5875.7|0
1646772000000|2022-03-08 20:40:00|5900|5895|5882.2|5877.2|5907|5902|5882.2|5877.2|0
1646772300000|2022-03-08 20:45:00|5882.5|5877.5|5877.7|5872.7|5892.4|5887.4|5874.9|5869.9|0
1646772600000|2022-03-08 20:50:00|5877.5|5872.5|5883.5|5878.5|5904.1|5899.1|5875.9|5870.9|0
1646772900000|2022-03-08 20:55:00|5883.1|5878.1|5864.4|5859.4|5884.3|5879.3|5863|5858|0
1646773200000|2022-03-08 21:00:00|5863.7|5858.7|5853.7|5848.7|5864.4|5859.4|5849.5|5844.5|0
1646773500000|2022-03-08 21:05:00|5854.1|5849.1|5850.2|5845.2|5855.7|5850.7|5847.4|5842.4|0
1646773800000|2022-03-08 21:10:00|5850.4|5845.4|5852.5|5847.5|5859.3|5854.3|5850.2|5845.2|0
1646774100000|2022-03-08 21:15:00|5853|5848|5845.6|5840.6|5853.7|5848.7|5845.6|5840.6|0
1646774400000|2022-03-08 21:20:00|5845.7|5840.7|5844.2|5839.2|5846.3|5841.3|5843.1|5838.1|0
1646774700000|2022-03-08 21:25:00|5844.6|5839.6|5846.2|5841.2|5846.2|5841.2|5842.1|5837.1|0
1646775000000|2022-03-08 21:30:00|5846.4|5841.4|5841.1|5836.1|5846.7|5841.7|5840.7|5835.7|0
1646775300000|2022-03-08 21:35:00|5840.9|5835.9|5840|5835|5843.2|5838.2|5839.8|5834.8|0
1646775600000|2022-03-08 21:40:00|5840.4|5835.4|5838.5|5833.5|5841.1|5836.1|5837.6|5832.6|0
1646775900000|2022-03-08 21:45:00|5838.9|5833.9|5843.3|5838.3|5844.2|5839.2|5837.7|5832.7|0
1646776200000|2022-03-08 21:50:00|5843.5|5838.5|5844.1|5839.1|5848.2|5843.2|5842.9|5837.9|0
1646776500000|2022-03-08 21:55:00|5844.3|5839.3|5843.2|5838.2|5846.2|5841.2|5840.9|5835.9|0
1646776800000|2022-03-08 22:00:00|5843.6|5838.6|5843.3|5838.3|5843.6|5838.6|5842.3|5837.3|0
1646777100000|2022-03-08 22:05:00|5843|5838|5842.1|5837.1|5843.1|5838.1|5840.9|5835.9|0
1646777400000|2022-03-08 22:10:00|5842.2|5837.2|5842.6|5837.6|5844|5839|5842.1|5837.1|0
1646777700000|2022-03-08 22:15:00|5842.8|5837.8|5842|5837|5843.1|5838.1|5842|5837|0
1646778000000|2022-03-08 22:20:00|5842.1|5837.1|5841.9|5836.9|5842.1|5837.1|5841.9|5836.9|0
1646778300000|2022-03-08 22:25:00|5841.5|5836.5|5841.2|5836.2|5841.5|5836.5|5841|5836|0
1646778600000|2022-03-08 22:30:00|5841.4|5836.4|5841|5836|5841.5|5836.5|5840.7|5835.7|0
1646778900000|2022-03-08 22:35:00|5840.2|5835.2|5840.2|5835.2|5840.2|5835.2|5840|5835|0
1646779200000|2022-03-08 22:40:00|5840|5835|5840|5835|5840|5835|5839.7|5834.7|0
1646779500000|2022-03-08 22:45:00|5840.1|5835.1|5841.5|5836.5|5841.5|5836.5|5840|5835|0
1646779800000|2022-03-08 22:50:00|5840.4|5835.4|5840.9|5835.9|5841.7|5836.7|5840.3|5835.3|0
1646780100000|2022-03-08 22:55:00|5840.8|5835.8|5841.5|5836.5|5842.1|5837.1|5840.8|5835.8|0
1646780400000|2022-03-08 23:00:00|5843.5|5838.5|5852.3|5847.3|5853.8|5848.8|5842.5|5837.5|0
1646780700000|2022-03-08 23:05:00|5852.5|5847.5|5851.4|5846.4|5853.6|5848.6|5850.4|5845.4|0
1646781000000|2022-03-08 23:10:00|5851.6|5846.6|5854.3|5849.3|5855|5850|5848.3|5843.3|0
1646781300000|2022-03-08 23:15:00|5853.9|5848.9|5852|5847|5854.1|5849.1|5849.5|5844.5|0
1646781600000|2022-03-08 23:20:00|5851.4|5846.4|5852.1|5847.1|5853.7|5848.7|5849|5844|0
1646781900000|2022-03-08 23:25:00|5852|5847|5855.8|5850.8|5856.4|5851.4|5851.1|5846.1|0
1646782200000|2022-03-08 23:30:00|5856|5851|5863|5858|5864.4|5859.4|5856|5851|0
1646782500000|2022-03-08 23:35:00|5862.7|5857.7|5863|5858|5864.4|5859.4|5862|5857|0
1646782800000|2022-03-08 23:40:00|5862.7|5857.7|5863.9|5858.9|5864.8|5859.8|5861.6|5856.6|0
1646783100000|2022-03-08 23:45:00|5864.1|5859.1|5862.5|5857.5|5867.4|5862.4|5861.8|5856.8|0
1646783400000|2022-03-08 23:50:00|5862.3|5857.3|5865.4|5860.4|5867.2|5862.2|5859.5|5854.5|0
1646783700000|2022-03-08 23:55:00|5865.8|5860.8|5867.2|5862.2|5869.3|5864.3|5862.3|5857.3|0
1646784000000|2022-03-09 00:00:00|5867|5862|5870.5|5865.5|5871.9|5866.9|5866.6|5861.6|0
1646784300000|2022-03-09 00:05:00|5870.3|5865.3|5870.8|5865.8|5873|5868|5869.5|5864.5|0
1646784600000|2022-03-09 00:10:00|5870.5|5865.5|5869.1|5864.1|5871.5|5866.5|5868.4|5863.4|0
1646784900000|2022-03-09 00:15:00|5868.9|5863.9|5869.1|5864.1|5875.7|5870.7|5868.4|5863.4|0
1646785200000|2022-03-09 00:20:00|5868.7|5863.7|5872.6|5867.6|5874.7|5869.7|5868.4|5863.4|0
1646785500000|2022-03-09 00:25:00|5872.9|5867.9|5875.9|5870.9|5877.8|5872.8|5872.9|5867.9|0
1646785800000|2022-03-09 00:30:00|5875.7|5870.7|5868.7|5863.7|5876.1|5871.1|5867.5|5862.5|0
1646786100000|2022-03-09 00:35:00|5868.4|5863.4|5869.8|5864.8|5872.7|5867.7|5868.4|5863.4|0
1646786400000|2022-03-09 00:40:00|5869.9|5864.9|5873.8|5868.8|5873.8|5868.8|5869.4|5864.4|0
1646786700000|2022-03-09 00:45:00|5873.6|5868.6|5875.4|5870.4|5875.4|5870.4|5871.2|5866.2|0
1646787000000|2022-03-09 00:50:00|5875.2|5870.2|5876.1|5871.1|5877.6|5872.6|5873.4|5868.4|0
1646787300000|2022-03-09 00:55:00|5876.2|5871.2|5878.2|5873.2|5878.9|5873.9|5875|5870|0
1646787600000|2022-03-09 01:00:00|5878.3|5873.3|5875.7|5870.7|5885|5880|5874.6|5869.6|0
1646787900000|2022-03-09 01:05:00|5875.8|5870.8|5883.5|5878.5|5886.2|5881.2|5873.9|5868.9|0
1646788200000|2022-03-09 01:10:00|5883.4|5878.4|5882.6|5877.6|5888.7|5883.7|5882.2|5877.2|0
1646788500000|2022-03-09 01:15:00|5882.2|5877.2|5878.8|5873.8|5882.6|5877.6|5876|5871|0
1646788800000|2022-03-09 01:20:00|5878.9|5873.9|5875.3|5870.3|5880.8|5875.8|5872.9|5867.9|0
1646789100000|2022-03-09 01:25:00|5875.2|5870.2|5876.9|5871.9|5877.7|5872.7|5873.5|5868.5|0
1646789400000|2022-03-09 01:30:00|5876.6|5871.6|5898.4|5893.4|5904|5899|5875.3|5870.3|0
1646789700000|2022-03-09 01:35:00|5898.2|5893.2|5900.3|5895.3|5904.5|5899.5|5895.9|5890.9|0
1646790000000|2022-03-09 01:40:00|5900.2|5895.2|5902.8|5897.8|5906|5901|5896.2|5891.2|0
1646790300000|2022-03-09 01:45:00|5902.9|5897.9|5903.9|5898.9|5908.5|5903.5|5902.4|5897.4|0
1646790600000|2022-03-09 01:50:00|5904.1|5899.1|5894.6|5889.6|5905.8|5900.8|5891.6|5886.6|0
1646790900000|2022-03-09 01:55:00|5894.5|5889.5|5892.5|5887.5|5897.4|5892.4|5891.8|5886.8|0
1646791200000|2022-03-09 02:00:00|5892.2|5887.2|5895|5890|5902.4|5897.4|5892.2|5887.2|0
1646791500000|2022-03-09 02:05:00|5895.3|5890.3|5895.8|5890.8|5896.9|5891.9|5890.4|5885.4|0
1646791800000|2022-03-09 02:10:00|5895.7|5890.7|5896.4|5891.4|5897.8|5892.8|5894.7|5889.7|0
1646792100000|2022-03-09 02:15:00|5896.1|5891.1|5894.2|5889.2|5896.4|5891.4|5891|5886|0
1646792400000|2022-03-09 02:20:00|5894.1|5889.1|5890.1|5885.1|5897.1|5892.1|5889.2|5884.2|0
1646792700000|2022-03-09 02:25:00|5890.2|5885.2|5896.3|5891.3|5896.3|5891.3|5889.5|5884.5|0
1646793000000|2022-03-09 02:30:00|5896.2|5891.2|5891.4|5886.4|5896.2|5891.2|5887.8|5882.8|0
1646793300000|2022-03-09 02:35:00|5891.7|5886.7|5878.1|5873.1|5893.4|5888.4|5877.5|5872.5|0
1646793600000|2022-03-09 02:40:00|5877.8|5872.8|5875.1|5870.1|5882.5|5877.5|5873.4|5868.4|0
1646793900000|2022-03-09 02:45:00|5874.8|5869.8|5875.2|5870.2|5881.3|5876.3|5874.3|5869.3|0
1646794200000|2022-03-09 02:50:00|5875.1|5870.1|5866.4|5861.4|5875.9|5870.9|5864|5859|0
1646794500000|2022-03-09 02:55:00|5866.6|5861.6|5870.4|5865.4|5871.1|5866.1|5865.3|5860.3|0
1646794800000|2022-03-09 03:00:00|5870.5|5865.5|5867.3|5862.3|5872.5|5867.5|5866.6|5861.6|0
1646795100000|2022-03-09 03:05:00|5867.8|5862.8|5866|5861|5869.4|5864.4|5863.7|5858.7|0
1646795400000|2022-03-09 03:10:00|5865.9|5860.9|5863.8|5858.8|5868.6|5863.6|5862.3|5857.3|0
1646795700000|2022-03-09 03:15:00|5863.4|5858.4|5858.1|5853.1|5864.6|5859.6|5853.5|5848.5|0
1646796000000|2022-03-09 03:20:00|5858.3|5853.3|5866.6|5861.6|5869.4|5864.4|5858|5853|0
1646796300000|2022-03-09 03:25:00|5866.3|5861.3|5866.8|5861.8|5871.1|5866.1|5866.3|5861.3|0
1646796600000|2022-03-09 03:30:00|5866.7|5861.7|5874.8|5869.8|5875.6|5870.6|5866.3|5861.3|0
1646796900000|2022-03-09 03:35:00|5874.9|5869.9|5874.7|5869.7|5878.1|5873.1|5873|5868|0
1646797200000|2022-03-09 03:40:00|5874.6|5869.6|5875.3|5870.3|5875.3|5870.3|5871.9|5866.9|0
1646797500000|2022-03-09 03:45:00|5875.6|5870.6|5875.4|5870.4|5878.1|5873.1|5874.9|5869.9|0
1646797800000|2022-03-09 03:50:00|5875.3|5870.3|5875.4|5870.4|5875.8|5870.8|5873.3|5868.3|0
1646798100000|2022-03-09 03:55:00|5875.5|5870.5|5867.6|5862.6|5875.6|5870.6|5864.4|5859.4|0
1646798400000|2022-03-09 04:00:00|5867.7|5862.7|5884.1|5879.1|5887.2|5882.2|5867.3|5862.3|0
1646798700000|2022-03-09 04:05:00|5883.8|5878.8|5887.2|5882.2|5889.2|5884.2|5883.8|5878.8|0
1646799000000|2022-03-09 04:10:00|5887.4|5882.4|5891.3|5886.3|5891.5|5886.5|5882.7|5877.7|0
1646799300000|2022-03-09 04:15:00|5891.2|5886.2|5890.9|5885.9|5892.2|5887.2|5887.7|5882.7|0
1646799600000|2022-03-09 04:20:00|5891|5886|5893.2|5888.2|5894.6|5889.6|5889.5|5884.5|0
1646799900000|2022-03-09 04:25:00|5893.1|5888.1|5904.1|5899.1|5904.1|5899.1|5887.6|5882.6|0
1646800200000|2022-03-09 04:30:00|5904|5899|5900.9|5895.9|5906.3|5901.3|5899.5|5894.5|0
1646800500000|2022-03-09 04:35:00|5900.7|5895.7|5904.8|5899.8|5905.5|5900.5|5899.2|5894.2|0
1646800800000|2022-03-09 04:40:00|5904.7|5899.7|5901.5|5896.5|5904.8|5899.8|5899.3|5894.3|0
1646801100000|2022-03-09 04:45:00|5901.4|5896.4|5904.8|5899.8|5906.1|5901.1|5899.3|5894.3|0
1646801400000|2022-03-09 04:50:00|5904.7|5899.7|5902.1|5897.1|5906.5|5901.5|5900.9|5895.9|0
1646801700000|2022-03-09 04:55:00|5902|5897|5900.6|5895.6|5905.4|5900.4|5900|5895|0
1646802000000|2022-03-09 05:00:00|5900.7|5895.7|5894.4|5889.4|5901.2|5896.2|5893.3|5888.3|0
1646802300000|2022-03-09 05:05:00|5894.7|5889.7|5891.6|5886.6|5895.6|5890.6|5891.6|5886.6|0
1646802600000|2022-03-09 05:10:00|5891.7|5886.7|5892.8|5887.8|5897.1|5892.1|5889.7|5884.7|0
1646802900000|2022-03-09 05:15:00|5892.7|5887.7|5889.1|5884.1|5893.1|5888.1|5885.3|5880.3|0
1646803200000|2022-03-09 05:20:00|5889|5884|5892.4|5887.4|5893.5|5888.5|5888.3|5883.3|0
1646803500000|2022-03-09 05:25:00|5892.7|5887.7|5902.3|5897.3|5904.6|5899.6|5890.6|5885.6|0
1646803800000|2022-03-09 05:30:00|5902.4|5897.4|5890.4|5885.4|5903.5|5898.5|5890.3|5885.3|0
1646804100000|2022-03-09 05:35:00|5890.3|5885.3|5877.1|5872.1|5892.4|5887.4|5876.5|5871.5|0
1646804400000|2022-03-09 05:40:00|5877|5872|5881.3|5876.3|5883.9|5878.9|5875.8|5870.8|0
1646804700000|2022-03-09 05:45:00|5882.2|5877.2|5873.5|5868.5|5883.5|5878.5|5871.8|5866.8|0
1646805000000|2022-03-09 05:50:00|5873.6|5868.6|5876|5871|5877.3|5872.3|5868.7|5863.7|0
1646805300000|2022-03-09 05:55:00|5876.1|5871.1|5883|5878|5883.9|5878.9|5874.9|5869.9|0
1646805600000|2022-03-09 06:00:00|5882.7|5877.7|5884.3|5879.3|5891|5886|5882.3|5877.3|0
1646805900000|2022-03-09 06:05:00|5884.4|5879.4|5895.9|5890.9|5896.6|5891.6|5882.6|5877.6|0
1646806200000|2022-03-09 06:10:00|5895.8|5890.8|5892.2|5887.2|5898.8|5893.8|5891.1|5886.1|0
1646806500000|2022-03-09 06:15:00|5892.5|5887.5|5898.1|5893.1|5902.3|5897.3|5892.5|5887.5|0
1646806800000|2022-03-09 06:20:00|5898|5893|5892.4|5887.4|5903.4|5898.4|5892.1|5887.1|0
1646807100000|2022-03-09 06:25:00|5892.3|5887.3|5898.7|5893.7|5898.8|5893.8|5889.3|5884.3|0
1646807400000|2022-03-09 06:30:00|5898.8|5893.8|5905.1|5900.1|5905.5|5900.5|5893.4|5888.4|0
1646807700000|2022-03-09 06:35:00|5905.2|5900.2|5894.7|5889.7|5911.5|5906.5|5894.7|5889.7|0
1646808000000|2022-03-09 06:40:00|5894.8|5889.8|5892.1|5887.1|5895.2|5890.2|5888.5|5883.5|0
1646808300000|2022-03-09 06:45:00|5892|5887|5888.5|5883.5|5895.5|5890.5|5887.2|5882.2|0
1646808600000|2022-03-09 06:50:00|5888.4|5883.4|5899.3|5894.3|5904.3|5899.3|5888.1|5883.1|0
1646808900000|2022-03-09 06:55:00|5898.9|5893.9|5900.1|5895.1|5904.1|5899.1|5898.7|5893.7|0
1646809200000|2022-03-09 07:00:00|5900.2|5895.2|5897.2|5892.2|5903.9|5898.9|5887.9|5882.9|0
1646809500000|2022-03-09 07:05:00|5897.3|5892.3|5905.1|5900.1|5908.1|5903.1|5897.3|5892.3|0
1646809800000|2022-03-09 07:10:00|5905|5900|5901.7|5896.7|5908.4|5903.4|5900|5895|0
1646810100000|2022-03-09 07:15:00|5901.9|5896.9|5912.4|5907.4|5912.4|5907.4|5901.9|5896.9|0
1646810400000|2022-03-09 07:20:00|5912.3|5907.3|5914.7|5909.7|5916.1|5911.1|5907.7|5902.7|0
1646810700000|2022-03-09 07:25:00|5914.8|5909.8|5936.3|5931.3|5937.6|5932.6|5914.5|5909.5|0
1646811000000|2022-03-09 07:30:00|5936.2|5931.2|5933.9|5928.9|5941.3|5936.3|5927.7|5922.7|0
1646811300000|2022-03-09 07:35:00|5933.8|5928.8|5940.4|5935.4|5940.4|5935.4|5929.5|5924.5|0
1646811600000|2022-03-09 07:40:00|5940.5|5935.5|5935.5|5930.5|5943.3|5938.3|5931.1|5926.1|0
1646811900000|2022-03-09 07:45:00|5935.4|5930.4|5937|5932|5939.6|5934.6|5928.1|5923.1|0
1646812200000|2022-03-09 07:50:00|5937.2|5932.2|5941.3|5936.3|5946.3|5941.3|5935|5930|0
1646812500000|2022-03-09 07:55:00|5941.4|5936.4|5940.6|5935.6|5942|5937|5931.3|5926.3|0
1646812800000|2022-03-09 08:00:00|5940.7|5935.7|5917.4|5912.4|5940.7|5935.7|5917|5912|0
1646813100000|2022-03-09 08:05:00|5916.7|5911.7|5932.9|5927.9|5933.5|5928.5|5911.3|5906.3|0
1646813400000|2022-03-09 08:10:00|5932.7|5927.7|5937.7|5932.7|5942.9|5937.9|5931.1|5926.1|0
1646813700000|2022-03-09 08:15:00|5937.9|5932.9|5927.8|5922.8|5938.5|5933.5|5922.7|5917.7|0
1646814000000|2022-03-09 08:20:00|5928.2|5923.2|5922.9|5917.9|5932.5|5927.5|5919.9|5914.9|0
1646814300000|2022-03-09 08:25:00|5922.6|5917.6|5915.5|5910.5|5928.5|5923.5|5914.2|5909.2|0
1646814600000|2022-03-09 08:30:00|5915.6|5910.6|5929.3|5924.3|5935.9|5930.9|5914.4|5909.4|0
1646814900000|2022-03-09 08:35:00|5929.6|5924.6|5931.4|5926.4|5933.4|5928.4|5921.4|5916.4|0
1646815200000|2022-03-09 08:40:00|5931.1|5926.1|5943.2|5938.2|5946|5941|5929.7|5924.7|0
1646815500000|2022-03-09 08:45:00|5943.3|5938.3|5941.8|5936.8|5944.1|5939.1|5936.5|5931.5|0
1646815800000|2022-03-09 08:50:00|5942.6|5937.6|5949.3|5944.3|5952.7|5947.7|5938.4|5933.4|0
1646816100000|2022-03-09 08:55:00|5949.4|5944.4|5951.9|5946.9|5953.4|5948.4|5945.6|5940.6|0
1646816400000|2022-03-09 09:00:00|5952|5947|5955.1|5950.1|5962.2|5957.2|5952|5947|0
1646816700000|2022-03-09 09:05:00|5955.2|5950.2|5950.7|5945.7|5959.1|5954.1|5948.6|5943.6|0
1646817000000|2022-03-09 09:10:00|5951|5946|5954.6|5949.6|5962|5957|5950.1|5945.1|0
1646817300000|2022-03-09 09:15:00|5954.7|5949.7|5951.2|5946.2|5956.3|5951.3|5940.6|5935.6|0
1646817600000|2022-03-09 09:20:00|5951|5946|5958.2|5953.2|5958.9|5953.9|5950.8|5945.8|0
1646817900000|2022-03-09 09:25:00|5957.8|5952.8|5959|5954|5962.4|5957.4|5956.4|5951.4|0
1646818200000|2022-03-09 09:30:00|5959.4|5954.4|5965.4|5960.4|5966.6|5961.6|5956.3|5951.3|0
1646818500000|2022-03-09 09:35:00|5965|5960|5968.7|5963.7|5968.9|5963.9|5962.4|5957.4|0
1646818800000|2022-03-09 09:40:00|5968.5|5963.5|5972.4|5967.4|5975.2|5970.2|5966.6|5961.6|0
1646819100000|2022-03-09 09:45:00|5972.6|5967.6|5964.7|5959.7|5973.8|5968.8|5961.6|5956.6|0
1646819400000|2022-03-09 09:50:00|5964.5|5959.5|5970.5|5965.5|5976.7|5971.7|5963|5958|0
1646819700000|2022-03-09 09:55:00|5970.4|5965.4|5975.6|5970.6|5977|5972|5968.4|5963.4|0
1646820000000|2022-03-09 10:00:00|5975.8|5970.8|5976.7|5971.7|5976.7|5971.7|5965.8|5960.8|0
1646820300000|2022-03-09 10:05:00|5976|5971|5976.3|5971.3|5980.9|5975.9|5973.2|5968.2|0
1646820600000|2022-03-09 10:10:00|5976.7|5971.7|5976.3|5971.3|5979.3|5974.3|5972|5967|0
1646820900000|2022-03-09 10:15:00|5976.2|5971.2|5978.1|5973.1|5978.8|5973.8|5971.1|5966.1|0
1646821200000|2022-03-09 10:20:00|5977.4|5972.4|5967.4|5962.4|5977.4|5972.4|5966.5|5961.5|0
1646821500000|2022-03-09 10:25:00|5967.6|5962.6|5976.5|5971.5|5976.5|5971.5|5967.6|5962.6|0
1646821800000|2022-03-09 10:30:00|5976.7|5971.7|5976.8|5971.8|5980.4|5975.4|5972.2|5967.2|0
1646822100000|2022-03-09 10:35:00|5976.4|5971.4|5976.8|5971.8|5982.7|5977.7|5975.9|5970.9|0
1646822400000|2022-03-09 10:40:00|5976.6|5971.6|5980.3|5975.3|5982|5977|5975.9|5970.9|0
1646822700000|2022-03-09 10:45:00|5979.9|5974.9|5976.8|5971.8|5982|5977|5974.5|5969.5|0
1646823000000|2022-03-09 10:50:00|5977|5972|5969|5964|5980.1|5975.1|5966.6|5961.6|0
1646823300000|2022-03-09 10:55:00|5968.8|5963.8|5963.9|5958.9|5968.8|5963.8|5957.6|5952.6|0
1646823600000|2022-03-09 11:00:00|5963.7|5958.7|5968.4|5963.4|5968.6|5963.6|5959.7|5954.7|0
1646823900000|2022-03-09 11:05:00|5968|5963|5972.4|5967.4|5973.5|5968.5|5967.5|5962.5|0
1646824200000|2022-03-09 11:10:00|5972.8|5967.8|5966.2|5961.2|5973.3|5968.3|5964.8|5959.8|0
1646824500000|2022-03-09 11:15:00|5966.4|5961.4|5972.3|5967.3|5974.6|5969.6|5963.9|5958.9|0
1646824800000|2022-03-09 11:20:00|5972.5|5967.5|5980|5975|5981.3|5976.3|5965.5|5960.5|0
1646825100000|2022-03-09 11:25:00|5980.6|5975.6|5970.9|5965.9|5983.9|5978.9|5970.6|5965.6|0
1646825400000|2022-03-09 11:30:00|5971.3|5966.3|5970.7|5965.7|5974.9|5969.9|5967.1|5962.1|0
1646825700000|2022-03-09 11:35:00|5970.5|5965.5|5965.5|5960.5|5974.2|5969.2|5965.4|5960.4|0
1646826000000|2022-03-09 11:40:00|5965.7|5960.7|5958|5953|5965.9|5960.9|5956.7|5951.7|0
1646826300000|2022-03-09 11:45:00|5957.6|5952.6|5962.5|5957.5|5963.2|5958.2|5954.8|5949.8|0
1646826600000|2022-03-09 11:50:00|5962.7|5957.7|5966.5|5961.5|5969.5|5964.5|5962.7|5957.7|0
1646826900000|2022-03-09 11:55:00|5966.4|5961.4|5961.6|5956.6|5966.7|5961.7|5961.5|5956.5|0
1646827200000|2022-03-09 12:00:00|5961.8|5956.8|5963.2|5958.2|5963.9|5958.9|5955.7|5950.7|0
1646827500000|2022-03-09 12:05:00|5962.3|5957.3|5964.8|5959.8|5967.6|5962.6|5956.9|5951.9|0
1646827800000|2022-03-09 12:10:00|5964.6|5959.6|5965.1|5960.1|5965.7|5960.7|5960.2|5955.2|0
1646828100000|2022-03-09 12:15:00|5965|5960|5971.3|5966.3|5973|5968|5963.2|5958.2|0
1646828400000|2022-03-09 12:20:00|5971.4|5966.4|5969.9|5964.9|5974.1|5969.1|5968.8|5963.8|0
1646828700000|2022-03-09 12:25:00|5969.2|5964.2|5969.2|5964.2|5972.5|5967.5|5967.6|5962.6|0
1646829000000|2022-03-09 12:30:00|5969.5|5964.5|5971.8|5966.8|5973.2|5968.2|5964.6|5959.6|0
1646829300000|2022-03-09 12:35:00|5971.6|5966.6|5966.7|5961.7|5975.5|5970.5|5963.6|5958.6|0
1646829600000|2022-03-09 12:40:00|5966.9|5961.9|5973.2|5968.2|5974.3|5969.3|5966.4|5961.4|0
1646829900000|2022-03-09 12:45:00|5973.4|5968.4|5972.2|5967.2|5977.9|5972.9|5968.5|5963.5|0
1646830200000|2022-03-09 12:50:00|5971.8|5966.8|5976.4|5971.4|5977.6|5972.6|5970.9|5965.9|0
1646830500000|2022-03-09 12:55:00|5976.2|5971.2|5978.5|5973.5|5980.7|5975.7|5973.7|5968.7|0
1646830800000|2022-03-09 13:00:00|5979|5974|5979.8|5974.8|5987.9|5982.9|5979|5974|0
1646831100000|2022-03-09 13:05:00|5980|5975|5983.7|5978.7|5983.7|5978.7|5976.7|5971.7|0
1646831400000|2022-03-09 13:10:00|5983.6|5978.6|5976.2|5971.2|5984.8|5979.8|5975.1|5970.1|0
1646831700000|2022-03-09 13:15:00|5976.4|5971.4|5980.4|5975.4|5980.6|5975.6|5976|5971|0
1646832000000|2022-03-09 13:20:00|5980.2|5975.2|5977.9|5972.9|5981.5|5976.5|5972.7|5967.7|0
1646832300000|2022-03-09 13:25:00|5978.1|5973.1|5984.1|5979.1|5986|5981|5976.3|5971.3|0
1646832600000|2022-03-09 13:30:00|5984.2|5979.2|5992|5987|5995.2|5990.2|5982.5|5977.5|0
1646832900000|2022-03-09 13:35:00|5991.7|5986.7|5984.7|5979.7|5994.2|5989.2|5984.3|5979.3|0
1646833200000|2022-03-09 13:40:00|5984.9|5979.9|5979.2|5974.2|5985.4|5980.4|5978|5973|0
1646833500000|2022-03-09 13:45:00|5979.1|5974.1|5983.6|5978.6|5984.7|5979.7|5977.7|5972.7|0
1646833800000|2022-03-09 13:50:00|5983.5|5978.5|5976.6|5971.6|5985|5980|5975.2|5970.2|0
1646834100000|2022-03-09 13:55:00|5975.7|5970.7|5970.8|5965.8|5976.8|5971.8|5969.4|5964.4|0
1646834400000|2022-03-09 14:00:00|5971|5966|5975.5|5970.5|5975.5|5970.5|5966.2|5961.2|0
1646834700000|2022-03-09 14:05:00|5975.7|5970.7|6000.6|5995.6|6000.6|5995.6|5972.2|5967.2|0
1646835000000|2022-03-09 14:10:00|6000.9|5995.9|5985.7|5980.7|6007.6|6002.6|5981.3|5976.3|0
1646835300000|2022-03-09 14:15:00|5985.5|5980.5|5983.5|5978.5|5993.2|5988.2|5981|5976|0
1646835600000|2022-03-09 14:20:00|5983.6|5978.6|5987.4|5982.4|5987.4|5982.4|5978.6|5973.6|0
1646835900000|2022-03-09 14:25:00|5987.7|5982.7|5993.9|5988.9|5994|5989|5986.7|5981.7|0
1646836200000|2022-03-09 14:30:00|5993.7|5988.7|5985.6|5980.6|5995.6|5990.6|5980.2|5975.2|0
1646836500000|2022-03-09 14:35:00|5986|5981|5989.1|5984.1|5992.1|5987.1|5974.8|5969.8|0
1646836800000|2022-03-09 14:40:00|5989.5|5984.5|5984.1|5979.1|6001.7|5996.7|5982.4|5977.4|0
1646837100000|2022-03-09 14:45:00|5985.2|5980.2|5986.4|5981.4|5994.7|5989.7|5980.6|5975.6|0
1646837400000|2022-03-09 14:50:00|5985.9|5980.9|5969|5964|5990.1|5985.1|5962.3|5957.3|0
1646837700000|2022-03-09 14:55:00|5968.6|5963.6|5979.8|5974.8|5982.4|5977.4|5965.1|5960.1|0
1646838000000|2022-03-09 15:00:00|5979.5|5974.5|6000.2|5995.2|6006.8|6001.8|5977.4|5972.4|0
1646838300000|2022-03-09 15:05:00|6000.1|5995.1|5999.9|5994.9|6004.4|5999.4|5994.6|5989.6|0
1646838600000|2022-03-09 15:10:00|6000.2|5995.2|6002.9|5997.9|6003|5998|5997.3|5992.3|0
1646838900000|2022-03-09 15:15:00|6004|5999|5999.5|5994.5|6011.4|6006.4|5989.6|5984.6|0
1646839200000|2022-03-09 15:20:00|5998.8|5993.8|6006|6001|6007.4|6002.4|5996.9|5991.9|0
1646839500000|2022-03-09 15:25:00|6006.5|6001.5|6002.1|5997.1|6007.6|6002.6|5992.6|5987.6|0
1646839800000|2022-03-09 15:30:00|6002.4|5997.4|6002.8|5997.8|6005.3|6000.3|5993.3|5988.3|0
1646840100000|2022-03-09 15:35:00|6002.4|5997.4|6007.2|6002.2|6011.4|6006.4|5999.5|5994.5|0
1646840400000|2022-03-09 15:40:00|6006.8|6001.8|6002.1|5997.1|6010|6005|6000.9|5995.9|0
1646840700000|2022-03-09 15:45:00|6002.6|5997.6|6006.8|6001.8|6008.2|6003.2|5999.8|5994.8|0
1646841000000|2022-03-09 15:50:00|6007|6002|6005.8|6000.8|6011.8|6006.8|5998.8|5993.8|0
1646841300000|2022-03-09 15:55:00|6005.1|6000.1|6015|6010|6019.8|6014.8|6004.8|5999.8|0
1646841600000|2022-03-09 16:00:00|6015.4|6010.4|6002.1|5997.1|6017.3|6012.3|6000.3|5995.3|0
1646841900000|2022-03-09 16:05:00|6003.3|5998.3|6004.2|5999.2|6012.2|6007.2|6001|5996|0
1646842200000|2022-03-09 16:10:00|6003.5|5998.5|5994.8|5989.8|6005.7|6000.7|5993.7|5988.7|0
1646842500000|2022-03-09 16:15:00|5995.1|5990.1|6002.8|5997.8|6003.2|5998.2|5988.1|5983.1|0
1646842800000|2022-03-09 16:20:00|6003.2|5998.2|6004.6|5999.6|6009.2|6004.2|6001.8|5996.8|0
1646843100000|2022-03-09 16:25:00|6005.5|6000.5|5998|5993|6005.7|6000.7|5996.3|5991.3|0
1646843400000|2022-03-09 16:30:00|5998.5|5993.5|6017.5|6012.5|6017.8|6012.8|5997.7|5992.7|0
1646843700000|2022-03-09 16:35:00|6017.8|6012.8|6014.6|6009.6|6023.4|6018.4|6009.7|6004.7|0
1646844000000|2022-03-09 16:40:00|6014.8|6009.8|6021|6016|6022.9|6017.9|6013.6|6008.6|0
1646844300000|2022-03-09 16:45:00|6021.1|6016.1|6023|6018|6024.1|6019.1|6017.8|6012.8|0
1646844600000|2022-03-09 16:50:00|6022|6017|6021.8|6016.8|6024.5|6019.5|6015.7|6010.7|0
1646844900000|2022-03-09 16:55:00|6022.1|6017.1|6029.1|6024.1|6029.5|6024.5|6020.7|6015.7|0
1646845200000|2022-03-09 17:00:00|6029.4|6024.4|6028.7|6023.7|6034.7|6029.7|6026.3|6021.3|0
1646845500000|2022-03-09 17:05:00|6028.5|6023.5|6027.5|6022.5|6030.6|6025.6|6025.3|6020.3|0
1646845800000|2022-03-09 17:10:00|6027.8|6022.8|6030.8|6025.8|6031.7|6026.7|6022.9|6017.9|0
1646846100000|2022-03-09 17:15:00|6030.7|6025.7|6028.9|6023.9|6032.8|6027.8|6027.9|6022.9|0
1646846400000|2022-03-09 17:20:00|6029.3|6024.3|6027.5|6022.5|6037.7|6032.7|6024|6019|0
1646846700000|2022-03-09 17:25:00|6027.2|6022.2|6031.5|6026.5|6034.3|6029.3|6020.8|6015.8|0
1646847000000|2022-03-09 17:30:00|6031.6|6026.6|6036.9|6031.9|6037.3|6032.3|6031.5|6026.5|0
1646847300000|2022-03-09 17:35:00|6037.3|6032.3|6045.2|6040.2|6048.1|6043.1|6037.3|6032.3|0
1646847600000|2022-03-09 17:40:00|6045|6040|6039.3|6034.3|6046|6041|6036.5|6031.5|0
1646847900000|2022-03-09 17:45:00|6039|6034|6045|6040|6045.7|6040.7|6034.8|6029.8|0
1646848200000|2022-03-09 17:50:00|6045.1|6040.1|6039.4|6034.4|6045.1|6040.1|6039.1|6034.1|0
1646848500000|2022-03-09 17:55:00|6040.1|6035.1|6050.9|6045.9|6051.3|6046.3|6038.1|6033.1|0
1646848800000|2022-03-09 18:00:00|6050.6|6045.6|6033.5|6028.5|6050.6|6045.6|6033.5|6028.5|0
1646849100000|2022-03-09 18:05:00|6033.2|6028.2|6035.2|6030.2|6039|6034|6032|6027|0
1646849400000|2022-03-09 18:10:00|6035.5|6030.5|6043.2|6038.2|6044.1|6039.1|6034.1|6029.1|0
1646849700000|2022-03-09 18:15:00|6043.6|6038.6|6040.4|6035.4|6046.7|6041.7|6040.2|6035.2|0
1646850000000|2022-03-09 18:20:00|6040.8|6035.8|6045.3|6040.3|6045.3|6040.3|6040.1|6035.1|0
1646850300000|2022-03-09 18:25:00|6045.7|6040.7|6046.7|6041.7|6047.8|6042.8|6041.8|6036.8|0
1646850600000|2022-03-09 18:30:00|6047.1|6042.1|6035.9|6030.9|6047.4|6042.4|6035.2|6030.2|0
1646850900000|2022-03-09 18:35:00|6036|6031|6036.6|6031.6|6041.3|6036.3|6033.4|6028.4|0
1646851200000|2022-03-09 18:40:00|6037.3|6032.3|6029.2|6024.2|6039.7|6034.7|6027.8|6022.8|0
1646851500000|2022-03-09 18:45:00|6029.4|6024.4|6022.2|6017.2|6030.3|6025.3|6019|6014|0
1646851800000|2022-03-09 18:50:00|6022.5|6017.5|6027.4|6022.4|6032.3|6027.3|6019.4|6014.4|0
1646852100000|2022-03-09 18:55:00|6027.1|6022.1|6024.6|6019.6|6027.8|6022.8|6022.2|6017.2|0
1646852400000|2022-03-09 19:00:00|6025|6020|6038.3|6033.3|6039.2|6034.2|6022.9|6017.9|0
1646852700000|2022-03-09 19:05:00|6038|6033|6032|6027|6039.4|6034.4|6030.6|6025.6|0
1646853000000|2022-03-09 19:10:00|6032.4|6027.4|6031|6026|6035.9|6030.9|6026.1|6021.1|0
1646853300000|2022-03-09 19:15:00|6031.4|6026.4|6029|6024|6034.5|6029.5|6023.5|6018.5|0
1646853600000|2022-03-09 19:20:00|6028.1|6023.1|6029.7|6024.7|6036.3|6031.3|6027.6|6022.6|0
1646853900000|2022-03-09 19:25:00|6029.9|6024.9|6032.1|6027.1|6033.2|6028.2|6027.9|6022.9|0
1646854200000|2022-03-09 19:30:00|6033.5|6028.5|6039.2|6034.2|6040.6|6035.6|6032.5|6027.5|0
1646854500000|2022-03-09 19:35:00|6039.3|6034.3|6038.8|6033.8|6043|6038|6037.1|6032.1|0
1646854800000|2022-03-09 19:40:00|6039.2|6034.2|6039.9|6034.9|6043.7|6038.7|6036.3|6031.3|0
1646855100000|2022-03-09 19:45:00|6040.6|6035.6|6034.9|6029.9|6042.7|6037.7|6031.1|6026.1|0
1646855400000|2022-03-09 19:50:00|6035.2|6030.2|6030.7|6025.7|6051.9|6046.9|6030.3|6025.3|0
1646855700000|2022-03-09 19:55:00|6030.3|6025.3|6033.2|6028.2|6038.7|6033.7|6030.3|6025.3|0
1646856000000|2022-03-09 20:00:00|6034.1|6029.1|6037.9|6032.9|6038.5|6033.5|6032.9|6027.9|0
1646856300000|2022-03-09 20:05:00|6037.8|6032.8|6050.8|6045.8|6051|6046|6037.4|6032.4|0
1646856600000|2022-03-09 20:10:00|6051|6046|6052.9|6047.9|6056.1|6051.1|6047.7|6042.7|0
1646856900000|2022-03-09 20:15:00|6053.6|6048.6|6050.1|6045.1|6055.7|6050.7|6044.7|6039.7|0
1646857200000|2022-03-09 20:20:00|6049.8|6044.8|6053.2|6048.2|6057|6052|6049.8|6044.8|0
1646857500000|2022-03-09 20:25:00|6052.8|6047.8|6052.5|6047.5|6054.2|6049.2|6047.9|6042.9|0
1646857800000|2022-03-09 20:30:00|6052.8|6047.8|6057.4|6052.4|6063|6058|6052.8|6047.8|0
1646858100000|2022-03-09 20:35:00|6057|6052|6047.3|6042.3|6058.4|6053.4|6046.6|6041.6|0
1646858400000|2022-03-09 20:40:00|6046.9|6041.9|6050.8|6045.8|6054.6|6049.6|6045.7|6040.7|0
1646858700000|2022-03-09 20:45:00|6050.4|6045.4|6042.4|6037.4|6055.7|6050.7|6038.6|6033.6|0
1646859000000|2022-03-09 20:50:00|6043.5|6038.5|6035.8|6030.8|6048.7|6043.7|6027|6022|0
1646859300000|2022-03-09 20:55:00|6035.6|6030.6|6031.9|6026.9|6035.6|6030.6|6022.5|6017.5|0
1646859600000|2022-03-09 21:00:00|6034|6029|6029.8|6024.8|6042.4|6037.4|6029.5|6024.5|0
1646859900000|2022-03-09 21:05:00|6029.5|6024.5|6036.6|6031.6|6038.9|6033.9|6029.5|6024.5|0
1646860200000|2022-03-09 21:10:00|6036.5|6031.5|6029.4|6024.4|6036.5|6031.5|6026.1|6021.1|0
1646860500000|2022-03-09 21:15:00|6029.1|6024.1|6037.3|6032.3|6037.3|6032.3|6028.4|6023.4|0
1646860800000|2022-03-09 21:20:00|6037.5|6032.5|6033.1|6028.1|6037.5|6032.5|6032.9|6027.9|0
1646861100000|2022-03-09 21:25:00|6033.3|6028.3|6033.8|6028.8|6035.1|6030.1|6032.8|6027.8|0
1646861400000|2022-03-09 21:30:00|6033.6|6028.6|6029.4|6024.4|6034.7|6029.7|6029.2|6024.2|0
1646861700000|2022-03-09 21:35:00|6029.2|6024.2|6034.8|6029.8|6034.8|6029.8|6028.5|6023.5|0
1646862000000|2022-03-09 21:40:00|6034.7|6029.7|6044.9|6039.9|6046.9|6041.9|6034.1|6029.1|0
1646862300000|2022-03-09 21:45:00|6044.4|6039.4|6039.1|6034.1|6045.1|6040.1|6038.4|6033.4|0
1646862600000|2022-03-09 21:50:00|6039|6034|6038.1|6033.1|6039|6034|6035.3|6030.3|0
1646862900000|2022-03-09 21:55:00|6036.9|6031.9|6037.5|6032.5|6038.8|6033.8|6036.3|6031.3|0
1646863200000|2022-03-09 22:00:00|6037.6|6032.6|6035.2|6030.2|6038.2|6033.2|6034.5|6029.5|0
1646863500000|2022-03-09 22:05:00|6035|6030|6035.6|6030.6|6035.6|6030.6|6034.6|6029.6|0
1646863800000|2022-03-09 22:10:00|6035.7|6030.7|6035.9|6030.9|6036.4|6031.4|6034.6|6029.6|0
1646864100000|2022-03-09 22:15:00|6035.7|6030.7|6036.3|6031.3|6037.4|6032.4|6035.1|6030.1|0
1646864400000|2022-03-09 22:20:00|6036.4|6031.4|6037.1|6032.1|6037.1|6032.1|6036.2|6031.2|0
1646864700000|2022-03-09 22:25:00|6037.6|6032.6|6037.1|6032.1|6037.6|6032.6|6037.1|6032.1|0
1646865000000|2022-03-09 22:30:00|6037|6032|6037.2|6032.2|6037.2|6032.2|6036.9|6031.9|0
1646865300000|2022-03-09 22:35:00|6037.1|6032.1|6036.8|6031.8|6037.2|6032.2|6036.5|6031.5|0
1646865600000|2022-03-09 22:40:00|6036.9|6031.9|6036.8|6031.8|6036.9|6031.9|6036.8|6031.8|0
1646865900000|2022-03-09 22:45:00|6036.7|6031.7|6036.7|6031.7|6036.7|6031.7|6036.7|6031.7|0
1646866200000|2022-03-09 22:50:00|6036.6|6031.6|6036.9|6031.9|6036.9|6031.9|6036.6|6031.6|0
1646866500000|2022-03-09 22:55:00|6036.8|6031.8|6036.2|6031.2|6037.5|6032.5|6035.8|6030.8|0
1646866800000|2022-03-09 23:00:00|6038.1|6033.1|6033.1|6028.1|6038.1|6033.1|6029.3|6024.3|0
1646867100000|2022-03-09 23:05:00|6032.7|6027.7|6034.5|6029.5|6036.8|6031.8|6031.2|6026.2|0
1646867400000|2022-03-09 23:10:00|6034.3|6029.3|6036.4|6031.4|6040.6|6035.6|6034.3|6029.3|0
1646867700000|2022-03-09 23:15:00|6036.6|6031.6|6032.2|6027.2|6037.6|6032.6|6032.2|6027.2|0
1646868000000|2022-03-09 23:20:00|6032.6|6027.6|6028.2|6023.2|6034|6029|6027.5|6022.5|0
1646868300000|2022-03-09 23:25:00|6028|6023|6030.1|6025.1|6031|6026|6027.3|6022.3|0
1646868600000|2022-03-09 23:30:00|6030.3|6025.3|6031.4|6026.4|6031.9|6026.9|6030.3|6025.3|0
1646868900000|2022-03-09 23:35:00|6031.2|6026.2|6030.5|6025.5|6032.4|6027.4|6028.2|6023.2|0
1646869200000|2022-03-09 23:40:00|6030.3|6025.3|6029.8|6024.8|6031.5|6026.5|6029.3|6024.3|0
1646869500000|2022-03-09 23:45:00|6029.4|6024.4|6029.6|6024.6|6031.7|6026.7|6029.3|6024.3|0
1646869800000|2022-03-09 23:50:00|6029.8|6024.8|6031.4|6026.4|6031.5|6026.5|6027.3|6022.3|0
1646870100000|2022-03-09 23:55:00|6031.7|6026.7|6033.5|6028.5|6033.8|6028.8|6031.4|6026.4|0
1646870400000|2022-03-10 00:00:00|6033.8|6028.8|6031.2|6026.2|6037|6032|6028.2|6023.2|0
1646870700000|2022-03-10 00:05:00|6031.4|6026.4|6030.1|6025.1|6031.7|6026.7|6026.8|6021.8|0
1646871000000|2022-03-10 00:10:00|6030|6025|6028.2|6023.2|6031.7|6026.7|6028.2|6023.2|0
1646871300000|2022-03-10 00:15:00|6027.9|6022.9|6028.6|6023.6|6029.6|6024.6|6025.4|6020.4|0
1646871600000|2022-03-10 00:20:00|6028.7|6023.7|6033.5|6028.5|6035|6030|6027.7|6022.7|0
1646871900000|2022-03-10 00:25:00|6033.8|6028.8|6033.8|6028.8|6035.6|6030.6|6033.3|6028.3|0
1646872200000|2022-03-10 00:30:00|6034|6029|6036.8|6031.8|6038.4|6033.4|6031.4|6026.4|0
1646872500000|2022-03-10 00:35:00|6037|6032|6037|6032|6038.4|6033.4|6035.2|6030.2|0
1646872800000|2022-03-10 00:40:00|6037.1|6032.1|6034.9|6029.9|6038.4|6033.4|6034.3|6029.3|0
1646873100000|2022-03-10 00:45:00|6035.2|6030.2|6032.2|6027.2|6035.2|6030.2|6031.7|6026.7|0
1646873400000|2022-03-10 00:50:00|6032.4|6027.4|6032.8|6027.8|6034.2|6029.2|6031.5|6026.5|0
1646873700000|2022-03-10 00:55:00|6033.1|6028.1|6032.2|6027.2|6033.8|6028.8|6030.3|6025.3|0
1646874000000|2022-03-10 01:00:00|6032.1|6027.1|6028.6|6023.6|6033.9|6028.9|6027.4|6022.4|0
1646874300000|2022-03-10 01:05:00|6028.5|6023.5|6034.3|6029.3|6035.5|6030.5|6026.8|6021.8|0
1646874600000|2022-03-10 01:10:00|6034.2|6029.2|6035.7|6030.7|6036.6|6031.6|6033.9|6028.9|0
1646874900000|2022-03-10 01:15:00|6035.9|6030.9|6032|6027|6036.6|6031.6|6032|6027|0
1646875200000|2022-03-10 01:20:00|6032.5|6027.5|6033.1|6028.1|6035.4|6030.4|6030.4|6025.4|0
1646875500000|2022-03-10 01:25:00|6032.7|6027.7|6034.1|6029.1|6037.1|6032.1|6032.7|6027.7|0
1646875800000|2022-03-10 01:30:00|6033.3|6028.3|6028.8|6023.8|6034.9|6029.9|6028.1|6023.1|0
1646876100000|2022-03-10 01:35:00|6028.9|6023.9|6016.5|6011.5|6030.4|6025.4|6014.8|6009.8|0
1646876400000|2022-03-10 01:40:00|6016.6|6011.6|6018.8|6013.8|6019.5|6014.5|6015.8|6010.8|0
1646876700000|2022-03-10 01:45:00|6018.6|6013.6|6022.9|6017.9|6023|6018|6018|6013|0
1646877000000|2022-03-10 01:50:00|6023|6018|6022.8|6017.8|6023|6018|6020.9|6015.9|0
1646877300000|2022-03-10 01:55:00|6022.7|6017.7|6024.3|6019.3|6025.8|6020.8|6019.8|6014.8|0
1646877600000|2022-03-10 02:00:00|6024.4|6019.4|6037.7|6032.7|6041|6036|6024|6019|0
1646877900000|2022-03-10 02:05:00|6037.8|6032.8|6033|6028|6037.8|6032.8|6032.2|6027.2|0
1646878200000|2022-03-10 02:10:00|6033.2|6028.2|6031.5|6026.5|6034.7|6029.7|6031.2|6026.2|0
1646878500000|2022-03-10 02:15:00|6031.1|6026.1|6032.8|6027.8|6033.6|6028.6|6028.2|6023.2|0
1646878800000|2022-03-10 02:20:00|6032.7|6027.7|6035.4|6030.4|6035.4|6030.4|6031|6026|0
1646879100000|2022-03-10 02:25:00|6035.1|6030.1|6034.9|6029.9|6035.7|6030.7|6032.3|6027.3|0
1646879400000|2022-03-10 02:30:00|6035.1|6030.1|6033.1|6028.1|6035.4|6030.4|6032.4|6027.4|0
1646879700000|2022-03-10 02:35:00|6033|6028|6035.6|6030.6|6036.2|6031.2|6032.8|6027.8|0
1646880000000|2022-03-10 02:40:00|6035.8|6030.8|6033.5|6028.5|6036.3|6031.3|6030.8|6025.8|0
1646880300000|2022-03-10 02:45:00|6033.3|6028.3|6026.3|6021.3|6033.8|6028.8|6025.4|6020.4|0
1646880600000|2022-03-10 02:50:00|6026.4|6021.4|6029.4|6024.4|6029.9|6024.9|6025.8|6020.8|0
1646880900000|2022-03-10 02:55:00|6029.5|6024.5|6026.5|6021.5|6030.1|6025.1|6024|6019|0
1646881200000|2022-03-10 03:00:00|6026.4|6021.4|6024.5|6019.5|6028.4|6023.4|6022.2|6017.2|0
1646881500000|2022-03-10 03:05:00|6024.7|6019.7|6022.6|6017.6|6026.1|6021.1|6022.6|6017.6|0
1646881800000|2022-03-10 03:10:00|6023.1|6018.1|6024.5|6019.5|6026.7|6021.7|6022.3|6017.3|0
1646882100000|2022-03-10 03:15:00|6024.8|6019.8|6026.2|6021.2|6027.6|6022.6|6023.7|6018.7|0
1646882400000|2022-03-10 03:20:00|6026.1|6021.1|6028|6023|6029|6024|6025.6|6020.6|0
1646882700000|2022-03-10 03:25:00|6027.9|6022.9|6023.5|6018.5|6030.5|6025.5|6021.3|6016.3|0
1646883000000|2022-03-10 03:30:00|6023.4|6018.4|6021.3|6016.3|6025|6020|6019.1|6014.1|0
1646883300000|2022-03-10 03:35:00|6021.2|6016.2|6020.2|6015.2|6021.4|6016.4|6016.3|6011.3|0
1646883600000|2022-03-10 03:40:00|6020.1|6015.1|6017.7|6012.7|6021.1|6016.1|6016.6|6011.6|0
1646883900000|2022-03-10 03:45:00|6017.8|6012.8|6024.4|6019.4|6024.7|6019.7|6015.5|6010.5|0
1646884200000|2022-03-10 03:50:00|6024.3|6019.3|6028.6|6023.6|6029.9|6024.9|6024.3|6019.3|0
1646884500000|2022-03-10 03:55:00|6028.5|6023.5|6026.6|6021.6|6028.5|6023.5|6026|6021|0
1646884800000|2022-03-10 04:00:00|6026.7|6021.7|6026.2|6021.2|6028.8|6023.8|6026.2|6021.2|0
1646885100000|2022-03-10 04:05:00|6026.3|6021.3|6024.1|6019.1|6028.4|6023.4|6024.1|6019.1|0
1646885400000|2022-03-10 04:10:00|6022.9|6017.9|6019.3|6014.3|6025.1|6020.1|6016.7|6011.7|0
1646885700000|2022-03-10 04:15:00|6019.1|6014.1|6018.6|6013.6|6022|6017|6018|6013|0
1646886000000|2022-03-10 04:20:00|6018.7|6013.7|6019.6|6014.6|6021.3|6016.3|6018.4|6013.4|0
1646886300000|2022-03-10 04:25:00|6019.7|6014.7|6014.9|6009.9|6021.8|6016.8|6014.3|6009.3|0
1646886600000|2022-03-10 04:30:00|6014.8|6009.8|6011.9|6006.9|6016.3|6011.3|6010.6|6005.6|0
1646886900000|2022-03-10 04:35:00|6011.8|6006.8|6005.6|6000.6|6011.9|6006.9|6004.8|5999.8|0
1646887200000|2022-03-10 04:40:00|6005.7|6000.7|6001.4|5996.4|6006.3|6001.3|6000.4|5995.4|0
1646887500000|2022-03-10 04:45:00|6001.5|5996.5|6002.6|5997.6|6004.9|5999.9|6001.5|5996.5|0
1646887800000|2022-03-10 04:50:00|6002.7|5997.7|6003.8|5998.8|6004.7|5999.7|6002.3|5997.3|0
1646888100000|2022-03-10 04:55:00|6004|5999|6005.7|6000.7|6006|6001|6003.1|5998.1|0
1646888400000|2022-03-10 05:00:00|6005.6|6000.6|6006|6001|6008.3|6003.3|6004.7|5999.7|0
1646888700000|2022-03-10 05:05:00|6006.1|6001.1|6002.5|5997.5|6007.1|6002.1|6002.3|5997.3|0
1646889000000|2022-03-10 05:10:00|6002.6|5997.6|6000.3|5995.3|6004.2|5999.2|6000.1|5995.1|0
1646889300000|2022-03-10 05:15:00|6000.4|5995.4|6004.6|5999.6|6005|6000|6000.1|5995.1|0
1646889600000|2022-03-10 05:20:00|6004.7|5999.7|6004.9|5999.9|6007.1|6002.1|6002.7|5997.7|0
1646889900000|2022-03-10 05:25:00|6004.8|5999.8|6005.2|6000.2|6005.4|6000.4|6003|5998|0
1646890200000|2022-03-10 05:30:00|6005.3|6000.3|6008.8|6003.8|6010.2|6005.2|6005.2|6000.2|0
1646890500000|2022-03-10 05:35:00|6009|6004|6013.3|6008.3|6014|6009|6009|6004|0
1646890800000|2022-03-10 05:40:00|6013.2|6008.2|6011.9|6006.9|6014.6|6009.6|6011.6|6006.6|0
1646891100000|2022-03-10 05:45:00|6012|6007|6016.5|6011.5|6017.7|6012.7|6011.8|6006.8|0
1646891400000|2022-03-10 05:50:00|6016.6|6011.6|6016.8|6011.8|6018.4|6013.4|6013.9|6008.9|0
1646891700000|2022-03-10 05:55:00|6017|6012|6017|6012|6020.1|6015.1|6015.2|6010.2|0
1646892000000|2022-03-10 06:00:00|6017.1|6012.1|6016.2|6011.2|6019|6014|6014.6|6009.6|0
1646892300000|2022-03-10 06:05:00|6016.3|6011.3|6019.2|6014.2|6019.6|6014.6|6014.9|6009.9|0
1646892600000|2022-03-10 06:10:00|6019.4|6014.4|6018|6013|6019.6|6014.6|6014.6|6009.6|0
1646892900000|2022-03-10 06:15:00|6018.1|6013.1|6016.9|6011.9|6019.6|6014.6|6015.9|6010.9|0
1646893200000|2022-03-10 06:20:00|6016.8|6011.8|6013.4|6008.4|6016.8|6011.8|6011.5|6006.5|0
1646893500000|2022-03-10 06:25:00|6013.5|6008.5|6010.2|6005.2|6014.2|6009.2|6009.4|6004.4|0
1646893800000|2022-03-10 06:30:00|6010.3|6005.3|6007.9|6002.9|6011.3|6006.3|6005.7|6000.7|0
1646894100000|2022-03-10 06:35:00|6008.4|6003.4|6015.8|6010.8|6018.2|6013.2|6008.1|6003.1|0
1646894400000|2022-03-10 06:40:00|6015.5|6010.5|6017.8|6012.8|6017.9|6012.9|6014.5|6009.5|0
1646894700000|2022-03-10 06:45:00|6017.9|6012.9|6013.4|6008.4|6020.1|6015.1|6011.8|6006.8|0
1646895000000|2022-03-10 06:50:00|6013.5|6008.5|6013.8|6008.8|6014.8|6009.8|6012|6007|0
1646895300000|2022-03-10 06:55:00|6013.9|6008.9|6015.7|6010.7|6017.3|6012.3|6013.8|6008.8|0
1646895600000|2022-03-10 07:00:00|6015.6|6010.6|6010.4|6005.4|6019.1|6014.1|6009.9|6004.9|0
1646895900000|2022-03-10 07:05:00|6010.5|6005.5|6010.2|6005.2|6012.4|6007.4|6009.3|6004.3|0
1646896200000|2022-03-10 07:10:00|6010.3|6005.3|6013.6|6008.6|6013.9|6008.9|6006.2|6001.2|0
1646896500000|2022-03-10 07:15:00|6013.5|6008.5|6009.4|6004.4|6013.7|6008.7|6007.6|6002.6|0
1646896800000|2022-03-10 07:20:00|6009.5|6004.5|6010.5|6005.5|6014|6009|6007.5|6002.5|0
1646897100000|2022-03-10 07:25:00|6010.4|6005.4|6013|6008|6014.7|6009.7|6009.6|6004.6|0
1646897400000|2022-03-10 07:30:00|6012.9|6007.9|6016.2|6011.2|6019.6|6014.6|6012.5|6007.5|0
1646897700000|2022-03-10 07:35:00|6016.3|6011.3|6016.1|6011.1|6022.5|6017.5|6013.2|6008.2|0
1646898000000|2022-03-10 07:40:00|6016.2|6011.2|6016.5|6011.5|6017.5|6012.5|6014.6|6009.6|0
1646898300000|2022-03-10 07:45:00|6016.7|6011.7|6017.5|6012.5|6017.9|6012.9|6014.5|6009.5|0
1646898600000|2022-03-10 07:50:00|6017.7|6012.7|6018|6013|6020.3|6015.3|6015.1|6010.1|0
1646898900000|2022-03-10 07:55:00|6018.1|6013.1|6018.2|6013.2|6019.7|6014.7|6016|6011|0
1646899200000|2022-03-10 08:00:00|6019|6014|6006.1|6001.1|6022.3|6017.3|6004.2|5999.2|0
1646899500000|2022-03-10 08:05:00|6006|6001|6010.8|6005.8|6011.6|6006.6|6005.1|6000.1|0
1646899800000|2022-03-10 08:10:00|6011|6006|6000|5995|6011.6|6006.6|5998|5993|0
1646900100000|2022-03-10 08:15:00|5999.9|5994.9|5999.5|5994.5|6003.5|5998.5|5998.5|5993.5|0
1646900400000|2022-03-10 08:20:00|5999.6|5994.6|5988.4|5983.4|6002.8|5997.8|5987.9|5982.9|0
1646900700000|2022-03-10 08:25:00|5988.2|5983.2|5980.8|5975.8|5988.4|5983.4|5976.9|5971.9|0
1646901000000|2022-03-10 08:30:00|5980.9|5975.9|5975.7|5970.7|5980.9|5975.9|5970.3|5965.3|0
1646901300000|2022-03-10 08:35:00|5975.4|5970.4|5971.2|5966.2|5980|5975|5970|5965|0
1646901600000|2022-03-10 08:40:00|5971.1|5966.1|5979.2|5974.2|5980.3|5975.3|5965.1|5960.1|0
1646901900000|2022-03-10 08:45:00|5979.4|5974.4|5984|5979|5988.9|5983.9|5975.2|5970.2|0
1646902200000|2022-03-10 08:50:00|5983.9|5978.9|5979.7|5974.7|5984|5979|5977.4|5972.4|0
1646902500000|2022-03-10 08:55:00|5979.6|5974.6|5980.4|5975.4|5984.6|5979.6|5975.7|5970.7|0
1646902800000|2022-03-10 09:00:00|5980.6|5975.6|6000.3|5995.3|6007|6002|5980.5|5975.5|0
1646903100000|2022-03-10 09:05:00|6000.2|5995.2|6012.5|6007.5|6014.7|6009.7|5999.6|5994.6|0
1646903400000|2022-03-10 09:10:00|6012.7|6007.7|6009.8|6004.8|6015.8|6010.8|6008|6003|0
1646903700000|2022-03-10 09:15:00|6009.5|6004.5|6019.1|6014.1|6021.3|6016.3|6009.1|6004.1|0
1646904000000|2022-03-10 09:20:00|6018.9|6013.9|6009.1|6004.1|6019.3|6014.3|6008.9|6003.9|0
1646904300000|2022-03-10 09:25:00|6008.8|6003.8|6004|5999|6009.3|6004.3|6003.4|5998.4|0
1646904600000|2022-03-10 09:30:00|6003.8|5998.8|6005|6000|6005.7|6000.7|5998.2|5993.2|0
1646904900000|2022-03-10 09:35:00|6004.8|5999.8|6006.9|6001.9|6008.3|6003.3|6003.4|5998.4|0
1646905200000|2022-03-10 09:40:00|6006.8|6001.8|6013.6|6008.6|6014.3|6009.3|6005.5|6000.5|0
1646905500000|2022-03-10 09:45:00|6013.8|6008.8|6006.6|6001.6|6015.2|6010.2|6003.7|5998.7|0
1646905800000|2022-03-10 09:50:00|6006.5|6001.5|5993.1|5988.1|6009.8|6004.8|5989.1|5984.1|0
1646906100000|2022-03-10 09:55:00|5993.5|5988.5|5994.2|5989.2|6018.2|6013.2|5989.1|5984.1|0
1646906400000|2022-03-10 10:00:00|5994.4|5989.4|5995.6|5990.6|6004.5|5999.5|5990.3|5985.3|0
1646906700000|2022-03-10 10:05:00|5995.8|5990.8|5990|5985|6000.7|5995.7|5985.4|5980.4|0
1646907000000|2022-03-10 10:10:00|5989.8|5984.8|5985.2|5980.2|5992.6|5987.6|5984.8|5979.8|0
1646907300000|2022-03-10 10:15:00|5984.8|5979.8|5990.7|5985.7|5994|5989|5984|5979|0
1646907600000|2022-03-10 10:20:00|5990.5|5985.5|5994.4|5989.4|5996.6|5991.6|5987|5982|0
1646907900000|2022-03-10 10:25:00|5994.2|5989.2|5998.2|5993.2|5999.5|5994.5|5992.3|5987.3|0
1646908200000|2022-03-10 10:30:00|5998.4|5993.4|5995.8|5990.8|5998.7|5993.7|5990.7|5985.7|0
1646908500000|2022-03-10 10:35:00|5995.9|5990.9|5989.1|5984.1|5997|5992|5988|5983|0
1646908800000|2022-03-10 10:40:00|5988.9|5983.9|5989.4|5984.4|5992.6|5987.6|5987.3|5982.3|0
1646909100000|2022-03-10 10:45:00|5989.3|5984.3|5995.4|5990.4|5995.8|5990.8|5988.2|5983.2|0
1646909400000|2022-03-10 10:50:00|5995.2|5990.2|5994.5|5989.5|5996.6|5991.6|5991.9|5986.9|0
1646909700000|2022-03-10 10:55:00|5994.7|5989.7|5983.7|5978.7|5996.3|5991.3|5982.6|5977.6|0
1646910000000|2022-03-10 11:00:00|5983.5|5978.5|5985.4|5980.4|5987|5982|5982.3|5977.3|0
1646910300000|2022-03-10 11:05:00|5985.6|5980.6|5976.7|5971.7|5985.8|5980.8|5976.3|5971.3|0
1646910600000|2022-03-10 11:10:00|5976.8|5971.8|5982.3|5977.3|5984.4|5979.4|5972.8|5967.8|0
1646910900000|2022-03-10 11:15:00|5982.6|5977.6|5981.4|5976.4|5984|5979|5980.5|5975.5|0
1646911200000|2022-03-10 11:20:00|5981.2|5976.2|5986.6|5981.6|5988.9|5983.9|5980.9|5975.9|0
1646911500000|2022-03-10 11:25:00|5986.5|5981.5|5987.7|5982.7|5990.7|5985.7|5985.4|5980.4|0
1646911800000|2022-03-10 11:30:00|5987.5|5982.5|5984.7|5979.7|5988.2|5983.2|5981.6|5976.6|0
1646912100000|2022-03-10 11:35:00|5984|5979|5979.1|5974.1|5987.9|5982.9|5979.1|5974.1|0
1646912400000|2022-03-10 11:40:00|5978.9|5973.9|5983.8|5978.8|5984.7|5979.7|5976.7|5971.7|0
1646912700000|2022-03-10 11:45:00|5984|5979|5976.7|5971.7|5985.1|5980.1|5975.6|5970.6|0
1646913000000|2022-03-10 11:50:00|5976.3|5971.3|5968.9|5963.9|5978.1|5973.1|5968.9|5963.9|0
1646913300000|2022-03-10 11:55:00|5969.6|5964.6|5974.9|5969.9|5976.6|5971.6|5969.3|5964.3|0
1646913600000|2022-03-10 12:00:00|5975.9|5970.9|5965.1|5960.1|5977.9|5972.9|5965.1|5960.1|0
1646913900000|2022-03-10 12:05:00|5965.4|5960.4|5973.3|5968.3|5973.6|5968.6|5965.2|5960.2|0
1646914200000|2022-03-10 12:10:00|5973.1|5968.1|5977.9|5972.9|5978.4|5973.4|5971.7|5966.7|0
1646914500000|2022-03-10 12:15:00|5978|5973|5982.6|5977.6|5983.8|5978.8|5974.9|5969.9|0
1646914800000|2022-03-10 12:20:00|5982.4|5977.4|5981.9|5976.9|5982.7|5977.7|5975.9|5970.9|0
1646915100000|2022-03-10 12:25:00|5981.7|5976.7|5985.6|5980.6|5985.6|5980.6|5979.6|5974.6|0
1646915400000|2022-03-10 12:30:00|5985.2|5980.2|5977.4|5972.4|5986.3|5981.3|5977.4|5972.4|0
1646915700000|2022-03-10 12:35:00|5977.9|5972.9|5980.7|5975.7|5981.2|5976.2|5974.2|5969.2|0
1646916000000|2022-03-10 12:40:00|5980.9|5975.9|5977.2|5972.2|5981|5976|5977.2|5972.2|0
1646916300000|2022-03-10 12:45:00|5977.9|5972.9|5966.8|5961.8|5978.9|5973.9|5966.5|5961.5|0
1646916600000|2022-03-10 12:50:00|5967.2|5962.2|5967.8|5962.8|5970.4|5965.4|5966.5|5961.5|0
1646916900000|2022-03-10 12:55:00|5967.6|5962.6|5963.9|5958.9|5972.5|5967.5|5963.1|5958.1|0
1646917200000|2022-03-10 13:00:00|5963.6|5958.6|5963.8|5958.8|5968|5963|5961|5956|0
1646917500000|2022-03-10 13:05:00|5963.4|5958.4|5955.6|5950.6|5964.4|5959.4|5955.2|5950.2|0
1646917800000|2022-03-10 13:10:00|5956.3|5951.3|5961|5956|5964.4|5959.4|5956.3|5951.3|0
1646918100000|2022-03-10 13:15:00|5960.8|5955.8|5963.3|5958.3|5965.1|5960.1|5958.7|5953.7|0
1646918400000|2022-03-10 13:20:00|5963.1|5958.1|5965.8|5960.8|5967|5962|5961.5|5956.5|0
1646918700000|2022-03-10 13:25:00|5965.9|5960.9|5967.9|5962.9|5968.7|5963.7|5963.6|5958.6|0
1646919000000|2022-03-10 13:30:00|5967.3|5962.3|5986.4|5981.4|5991.8|5986.8|5965.9|5960.9|0
1646919300000|2022-03-10 13:35:00|5986.7|5981.7|5974.8|5969.8|5989.1|5984.1|5972.2|5967.2|0
1646919600000|2022-03-10 13:40:00|5974.6|5969.6|5970|5965|5977|5972|5968.6|5963.6|0
1646919900000|2022-03-10 13:45:00|5969.8|5964.8|5959.8|5954.8|5974.7|5969.7|5957.7|5952.7|0
1646920200000|2022-03-10 13:50:00|5959.5|5954.5|5957.3|5952.3|5959.8|5954.8|5953.4|5948.4|0
1646920500000|2022-03-10 13:55:00|5957.6|5952.6|5956.2|5951.2|5960.9|5955.9|5956.2|5951.2|0
1646920800000|2022-03-10 14:00:00|5956.6|5951.6|5958.7|5953.7|5959.8|5954.8|5953.1|5948.1|0
1646921100000|2022-03-10 14:05:00|5958.4|5953.4|5956.1|5951.1|5960.5|5955.5|5955.2|5950.2|0
1646921400000|2022-03-10 14:10:00|5955.9|5950.9|5958.5|5953.5|5959.1|5954.1|5953.8|5948.8|0
1646921700000|2022-03-10 14:15:00|5958.4|5953.4|5959.1|5954.1|5959.4|5954.4|5955.5|5950.5|0
1646922000000|2022-03-10 14:20:00|5958.7|5953.7|5958.4|5953.4|5959.8|5954.8|5954.5|5949.5|0
1646922300000|2022-03-10 14:25:00|5958.2|5953.2|5963.5|5958.5|5963.9|5958.9|5956.9|5951.9|0
1646922600000|2022-03-10 14:30:00|5964.2|5959.2|5968.1|5963.1|5973.6|5968.6|5958.1|5953.1|0
1646922900000|2022-03-10 14:35:00|5967.8|5962.8|5960|5955|5973|5968|5959.1|5954.1|0
1646923200000|2022-03-10 14:40:00|5959.7|5954.7|5969.1|5964.1|5977.6|5972.6|5959.7|5954.7|0
1646923500000|2022-03-10 14:45:00|5968.8|5963.8|5963|5958|5974.7|5969.7|5962.3|5957.3|0
1646923800000|2022-03-10 14:50:00|5964.4|5959.4|5974.4|5969.4|5975.8|5970.8|5959.9|5954.9|0
1646924100000|2022-03-10 14:55:00|5973.7|5968.7|5993.3|5988.3|6000.1|5995.1|5973|5968|0
1646924400000|2022-03-10 15:00:00|5993.5|5988.5|5979.6|5974.6|5994.7|5989.7|5977|5972|0
1646924700000|2022-03-10 15:05:00|5980|5975|5985.9|5980.9|5988.4|5983.4|5978.6|5973.6|0
1646925000000|2022-03-10 15:10:00|5985.2|5980.2|5987.7|5982.7|5992.2|5987.2|5979.6|5974.6|0
1646925300000|2022-03-10 15:15:00|5987.3|5982.3|6002.4|5997.4|6003.1|5998.1|5985.2|5980.2|0
1646925600000|2022-03-10 15:20:00|6002.2|5997.2|5983.2|5978.2|6002.4|5997.4|5979.3|5974.3|0
1646925900000|2022-03-10 15:25:00|5982.8|5977.8|5970.9|5965.9|5989.8|5984.8|5970.9|5965.9|0
1646926200000|2022-03-10 15:30:00|5970.5|5965.5|5959.3|5954.3|5976.9|5971.9|5957.5|5952.5|0
1646926500000|2022-03-10 15:35:00|5958.9|5953.9|5964.5|5959.5|5965.2|5960.2|5956.1|5951.1|0
1646926800000|2022-03-10 15:40:00|5964.2|5959.2|5964.2|5959.2|5970.1|5965.1|5962.4|5957.4|0
1646927100000|2022-03-10 15:45:00|5964.5|5959.5|5971.4|5966.4|5974.6|5969.6|5960.2|5955.2|0
1646927400000|2022-03-10 15:50:00|5971.2|5966.2|5954.6|5949.6|5971.2|5966.2|5953.9|5948.9|0
1646927700000|2022-03-10 15:55:00|5953.9|5948.9|5951.1|5946.1|5955.3|5950.3|5947.6|5942.6|0
1646928000000|2022-03-10 16:00:00|5949.7|5944.7|5945.7|5940.7|5950|5945|5943.6|5938.6|0
1646928300000|2022-03-10 16:05:00|5945|5940|5944.7|5939.7|5948.5|5943.5|5940.2|5935.2|0
1646928600000|2022-03-10 16:10:00|5945.1|5940.1|5950.3|5945.3|5951.4|5946.4|5942.6|5937.6|0
1646928900000|2022-03-10 16:15:00|5950|5945|5946.5|5941.5|5950|5945|5942.6|5937.6|0
1646929200000|2022-03-10 16:20:00|5946.1|5941.1|5942.1|5937.1|5951.7|5946.7|5939.5|5934.5|0
1646929500000|2022-03-10 16:25:00|5942.3|5937.3|5936.7|5931.7|5943|5938|5933|5928|0
1646929800000|2022-03-10 16:30:00|5937.4|5932.4|5937.4|5932.4|5940.2|5935.2|5933.9|5928.9|0
1646930100000|2022-03-10 16:35:00|5937|5932|5934.9|5929.9|5939.8|5934.8|5933.9|5928.9|0
1646930400000|2022-03-10 16:40:00|5934.6|5929.6|5943.7|5938.7|5944.4|5939.4|5932.5|5927.5|0
1646930700000|2022-03-10 16:45:00|5944|5939|5942.3|5937.3|5944.6|5939.6|5936.5|5931.5|0
1646931000000|2022-03-10 16:50:00|5942.6|5937.6|5949.8|5944.8|5953|5948|5940.9|5935.9|0
1646931300000|2022-03-10 16:55:00|5950.2|5945.2|5952.9|5947.9|5954.3|5949.3|5947|5942|0
1646931600000|2022-03-10 17:00:00|5952.6|5947.6|5956.8|5951.8|5958.2|5953.2|5950.9|5945.9|0
1646931900000|2022-03-10 17:05:00|5957.1|5952.1|5952.9|5947.9|5960.3|5955.3|5951.9|5946.9|0
1646932200000|2022-03-10 17:10:00|5953.1|5948.1|5955.9|5950.9|5956.4|5951.4|5951.2|5946.2|0
1646932500000|2022-03-10 17:15:00|5956.1|5951.1|5957.5|5952.5|5958.9|5953.9|5953.6|5948.6|0
1646932800000|2022-03-10 17:20:00|5957.1|5952.1|5968.2|5963.2|5969.8|5964.8|5955.7|5950.7|0
1646933100000|2022-03-10 17:25:00|5968.6|5963.6|5966.1|5961.1|5970.3|5965.3|5964.4|5959.4|0
1646933400000|2022-03-10 17:30:00|5965.8|5960.8|5958.8|5953.8|5966.7|5961.7|5958.4|5953.4|0
1646933700000|2022-03-10 17:35:00|5958.6|5953.6|5951.7|5946.7|5959.1|5954.1|5950.6|5945.6|0
1646934000000|2022-03-10 17:40:00|5951.3|5946.3|5949.3|5944.3|5952.4|5947.4|5946.5|5941.5|0
1646934300000|2022-03-10 17:45:00|5948.6|5943.6|5952.4|5947.4|5953.1|5948.1|5947|5942|0
1646934600000|2022-03-10 17:50:00|5952.1|5947.1|5945.1|5940.1|5953.5|5948.5|5942.9|5937.9|0
1646934900000|2022-03-10 17:55:00|5945.4|5940.4|5947.3|5942.3|5949.3|5944.3|5944.7|5939.7|0
1646935200000|2022-03-10 18:00:00|5946.8|5941.8|5942.2|5937.2|5954.5|5949.5|5941.8|5936.8|0
1646935500000|2022-03-10 18:05:00|5942.5|5937.5|5947.8|5942.8|5950.3|5945.3|5941.8|5936.8|0
1646935800000|2022-03-10 18:10:00|5948.5|5943.5|5949.9|5944.9|5956.7|5951.7|5946.4|5941.4|0
1646936100000|2022-03-10 18:15:00|5950.3|5945.3|5960|5955|5961.9|5956.9|5948.2|5943.2|0
1646936400000|2022-03-10 18:20:00|5959.8|5954.8|5957.4|5952.4|5963.2|5958.2|5954.4|5949.4|0
1646936700000|2022-03-10 18:25:00|5957.8|5952.8|5958.5|5953.5|5961.6|5956.6|5952.9|5947.9|0
1646937000000|2022-03-10 18:30:00|5958.1|5953.1|5963|5958|5964.4|5959.4|5954.6|5949.6|0
1646937300000|2022-03-10 18:35:00|5962.8|5957.8|5959.4|5954.4|5967.2|5962.2|5957.9|5952.9|0
1646937600000|2022-03-10 18:40:00|5959.6|5954.6|5959.2|5954.2|5963.1|5958.1|5956|5951|0
1646937900000|2022-03-10 18:45:00|5959.9|5954.9|5976.9|5971.9|5977.6|5972.6|5959.6|5954.6|0
1646938200000|2022-03-10 18:50:00|5977.1|5972.1|5973|5968|5979.4|5974.4|5970.9|5965.9|0
1646938500000|2022-03-10 18:55:00|5972.3|5967.3|5973.2|5968.2|5977.4|5972.4|5969.9|5964.9|0
1646938800000|2022-03-10 19:00:00|5972.7|5967.7|5994|5989|5994.4|5989.4|5971.3|5966.3|0
1646939100000|2022-03-10 19:05:00|5994.2|5989.2|5983.8|5978.8|5999.3|5994.3|5982.8|5977.8|0
1646939400000|2022-03-10 19:10:00|5984.2|5979.2|5984.5|5979.5|5987.3|5982.3|5980.7|5975.7|0
1646939700000|2022-03-10 19:15:00|5984.3|5979.3|5990.1|5985.1|5995|5990|5982.1|5977.1|0
1646940000000|2022-03-10 19:20:00|5989.8|5984.8|5983.8|5978.8|5992.6|5987.6|5983.5|5978.5|0
1646940300000|2022-03-10 19:25:00|5985.2|5980.2|5992.6|5987.6|5996.2|5991.2|5984.6|5979.6|0
1646940600000|2022-03-10 19:30:00|5992.7|5987.7|5995|5990|6001.3|5996.3|5992.4|5987.4|0
1646940900000|2022-03-10 19:35:00|5995.7|5990.7|5996.9|5991.9|6002.1|5997.1|5992.5|5987.5|0
1646941200000|2022-03-10 19:40:00|5996.5|5991.5|5989.4|5984.4|6000.3|5995.3|5989.1|5984.1|0
1646941500000|2022-03-10 19:45:00|5989.8|5984.8|6007.5|6002.5|6008.7|6003.7|5989.8|5984.8|0
1646941800000|2022-03-10 19:50:00|6007.6|6002.6|6004.5|5999.5|6011.9|6006.9|6004.1|5999.1|0
1646942100000|2022-03-10 19:55:00|6004.1|5999.1|6005.8|6000.8|6009.3|6004.3|6003.3|5998.3|0
1646942400000|2022-03-10 20:00:00|6006.5|6001.5|5993.5|5988.5|6007.5|6002.5|5992.8|5987.8|0
1646942700000|2022-03-10 20:05:00|5993.8|5988.8|5990.7|5985.7|5998|5993|5985.4|5980.4|0
1646943000000|2022-03-10 20:10:00|5991|5986|5999.2|5994.2|6001.7|5996.7|5989.3|5984.3|0
1646943300000|2022-03-10 20:15:00|5999.9|5994.9|5997.4|5992.4|6004.5|5999.5|5995.3|5990.3|0
1646943600000|2022-03-10 20:20:00|5997.8|5992.8|5988|5983|6002.2|5997.2|5984.1|5979.1|0
1646943900000|2022-03-10 20:25:00|5987.4|5982.4|5995.7|5990.7|5996.7|5991.7|5986.6|5981.6|0
1646944200000|2022-03-10 20:30:00|5996|5991|5995.7|5990.7|5999.9|5994.9|5991.5|5986.5|0
1646944500000|2022-03-10 20:35:00|5995.3|5990.3|5991.5|5986.5|5998.1|5993.1|5985.2|5980.2|0
1646944800000|2022-03-10 20:40:00|5992.2|5987.2|5995.5|5990.5|6003.8|5998.8|5991.8|5986.8|0
1646945100000|2022-03-10 20:45:00|5995.1|5990.1|5994.4|5989.4|6000.8|5995.8|5988.1|5983.1|0
1646945400000|2022-03-10 20:50:00|5994.8|5989.8|6011.3|6006.3|6016.9|6011.9|5994.8|5989.8|0
1646945700000|2022-03-10 20:55:00|6010.9|6005.9|6004|5999|6013.1|6008.1|6000.1|5995.1|0
1646946000000|2022-03-10 21:00:00|6004.3|5999.3|6003.1|5998.1|6004.3|5999.3|6000.1|5995.1|0
1646946300000|2022-03-10 21:05:00|6003.4|5998.4|5999.9|5994.9|6004.5|5999.5|5997.8|5992.8|0
1646946600000|2022-03-10 21:10:00|6000.3|5995.3|6006.9|6001.9|6007.6|6002.6|5999.2|5994.2|0
1646946900000|2022-03-10 21:15:00|6007.6|6002.6|6006.6|6001.6|6007.6|6002.6|6005.5|6000.5|0
1646947200000|2022-03-10 21:20:00|6006.9|6001.9|6008.2|6003.2|6008.3|6003.3|6006.6|6001.6|0
1646947500000|2022-03-10 21:25:00|6008.6|6003.6|6007.9|6002.9|6008.6|6003.6|6007.5|6002.5|0
1646947800000|2022-03-10 21:30:00|6007.7|6002.7|6006.5|6001.5|6007.7|6002.7|6006.5|6001.5|0
1646948100000|2022-03-10 21:35:00|6006.8|6001.8|6008.9|6003.9|6010.3|6005.3|6006.8|6001.8|0
1646948400000|2022-03-10 21:40:00|6008.2|6003.2|6007.2|6002.2|6008.6|6003.6|6007.2|6002.2|0
1646948700000|2022-03-10 21:45:00|6007.5|6002.5|6007.9|6002.9|6007.9|6002.9|6004.4|5999.4|0
1646949000000|2022-03-10 21:50:00|6007.5|6002.5|6006.8|6001.8|6007.9|6002.9|6006.5|6001.5|0
1646949300000|2022-03-10 21:55:00|6006.5|6001.5|6003|5998|6006.5|6001.5|6002.3|5997.3|0
1646949600000|2022-03-10 22:00:00|6002.8|5997.8|6001.7|5996.7|6004.9|5999.9|6001.7|5996.7|0
1646949900000|2022-03-10 22:05:00|6002.4|5997.4|6000.9|5995.9|6003|5998|6000.3|5995.3|0
1646950200000|2022-03-10 22:10:00|6000.8|5995.8|6000.3|5995.3|6001.6|5996.6|5999.4|5994.4|0
1646950500000|2022-03-10 22:15:00|6000.4|5995.4|5999.8|5994.8|6000.5|5995.5|5998.5|5993.5|0
1646950800000|2022-03-10 22:20:00|6000.2|5995.2|5999.5|5994.5|6001|5996|5999.5|5994.5|0
1646951100000|2022-03-10 22:25:00|6000|5995|6000.7|5995.7|6001.4|5996.4|5999.6|5994.6|0
1646951400000|2022-03-10 22:30:00|6001|5996|6000.1|5995.1|6001|5996|5999.8|5994.8|0
1646951700000|2022-03-10 22:35:00|6000|5995|6000.1|5995.1|6000.7|5995.7|6000|5995|0
1646952000000|2022-03-10 22:40:00|6000.2|5995.2|5999.8|5994.8|6000.2|5995.2|5999.8|5994.8|0
1646952300000|2022-03-10 22:45:00|6000|5995|6000|5995|6000.2|5995.2|6000|5995|0
1646952600000|2022-03-10 22:50:00|5999.8|5994.8|6000.1|5995.1|6000.1|5995.1|5999.8|5994.8|0
1646952900000|2022-03-10 22:55:00|6000|5995|5999.6|5994.6|6000.6|5995.6|5999.3|5994.3|0
1646953200000|2022-03-10 23:00:00|5999.9|5994.9|6009|6004|6009.1|6004.1|5998.8|5993.8|0
1646953500000|2022-03-10 23:05:00|6008.6|6003.6|6011.8|6006.8|6013|6008|6008.3|6003.3|0
1646953800000|2022-03-10 23:10:00|6011.9|6006.9|6012.5|6007.5|6013|6008|6010.7|6005.7|0
1646954100000|2022-03-10 23:15:00|6012.6|6007.6|6011.9|6006.9|6014.7|6009.7|6011.8|6006.8|0
1646954400000|2022-03-10 23:20:00|6011.8|6006.8|6013.2|6008.2|6013.5|6008.5|6010.7|6005.7|0
1646954700000|2022-03-10 23:25:00|6012.8|6007.8|6010.5|6005.5|6012.8|6007.8|6010.4|6005.4|0
1646955000000|2022-03-10 23:30:00|6010.4|6005.4|6010.7|6005.7|6012.5|6007.5|6009.8|6004.8|0
1646955300000|2022-03-10 23:35:00|6010.5|6005.5|6013.2|6008.2|6013.2|6008.2|6010.5|6005.5|0
1646955600000|2022-03-10 23:40:00|6013.5|6008.5|6010.4|6005.4|6013.5|6008.5|6010.4|6005.4|0
1646955900000|2022-03-10 23:45:00|6010.5|6005.5|6018.1|6013.1|6019.8|6014.8|6010.5|6005.5|0
1646956200000|2022-03-10 23:50:00|6017.9|6012.9|6014.2|6009.2|6018.1|6013.1|6013.5|6008.5|0
1646956500000|2022-03-10 23:55:00|6014.4|6009.4|6013|6008|6016.7|6011.7|6012.1|6007.1|0
1646956800000|2022-03-11 00:00:00|6012.8|6007.8|6009|6004|6013.9|6008.9|6007.9|6002.9|0
1646957100000|2022-03-11 00:05:00|6009.1|6004.1|6009.8|6004.8|6011.1|6006.1|6008.3|6003.3|0
1646957400000|2022-03-11 00:10:00|6009.7|6004.7|6011.1|6006.1|6012.6|6007.6|6008.3|6003.3|0
1646957700000|2022-03-11 00:15:00|6010.9|6005.9|6011.8|6006.8|6013|6008|6007|6002|0
1646958000000|2022-03-11 00:20:00|6011.4|6006.4|6012.1|6007.1|6012.1|6007.1|6008.6|6003.6|0
1646958300000|2022-03-11 00:25:00|6012.5|6007.5|6010.4|6005.4|6013.2|6008.2|6009.3|6004.3|0
1646958600000|2022-03-11 00:30:00|6010.5|6005.5|6011.2|6006.2|6013.7|6008.7|6010.4|6005.4|0
1646958900000|2022-03-11 00:35:00|6011.6|6006.6|6009|6004|6011.8|6006.8|6008.4|6003.4|0
1646959200000|2022-03-11 00:40:00|6008.6|6003.6|6007.6|6002.6|6009.3|6004.3|6007.6|6002.6|0
1646959500000|2022-03-11 00:45:00|6007.9|6002.9|6006.9|6001.9|6007.9|6002.9|6005.5|6000.5|0
1646959800000|2022-03-11 00:50:00|6007.2|6002.2|5998|5993|6007.2|6002.2|5996.9|5991.9|0
1646960100000|2022-03-11 00:55:00|5997.6|5992.6|5997.6|5992.6|5998|5993|5995.7|5990.7|0
1646960400000|2022-03-11 01:00:00|5998|5993|5980.3|5975.3|5998.6|5993.6|5980.3|5975.3|0
1646960700000|2022-03-11 01:05:00|5980.4|5975.4|5984.5|5979.5|5987.4|5982.4|5979.4|5974.4|0
1646961000000|2022-03-11 01:10:00|5984.7|5979.7|5985.4|5980.4|5986.7|5981.7|5982.7|5977.7|0
1646961300000|2022-03-11 01:15:00|5985.2|5980.2|5989.5|5984.5|5990.3|5985.3|5984.6|5979.6|0
1646961600000|2022-03-11 01:20:00|5989.6|5984.6|5975.2|5970.2|5989.9|5984.9|5974.7|5969.7|0
1646961900000|2022-03-11 01:25:00|5975|5970|5975.7|5970.7|5976.7|5971.7|5970.2|5965.2|0
1646962200000|2022-03-11 01:30:00|5975.8|5970.8|5975.2|5970.2|5977.1|5972.1|5971.1|5966.1|0
1646962500000|2022-03-11 01:35:00|5975.1|5970.1|5979|5974|5980|5975|5974.7|5969.7|0
1646962800000|2022-03-11 01:40:00|5978.9|5973.9|5982|5977|5982.7|5977.7|5976.6|5971.6|0
1646963100000|2022-03-11 01:45:00|5981.9|5976.9|5978.4|5973.4|5984.3|5979.3|5977.1|5972.1|0
1646963400000|2022-03-11 01:50:00|5978.5|5973.5|5976.7|5971.7|5979.1|5974.1|5974.8|5969.8|0
1646963700000|2022-03-11 01:55:00|5976.6|5971.6|5974.1|5969.1|5977.4|5972.4|5973.8|5968.8|0
1646964000000|2022-03-11 02:00:00|5973.9|5968.9|5981.5|5976.5|5981.6|5976.6|5971.9|5966.9|0
1646964300000|2022-03-11 02:05:00|5981.4|5976.4|5983.9|5978.9|5987|5982|5979.1|5974.1|0
1646964600000|2022-03-11 02:10:00|5983.8|5978.8|5983.1|5978.1|5985|5980|5982.6|5977.6|0
1646964900000|2022-03-11 02:15:00|5983|5978|5982.5|5977.5|5983.4|5978.4|5981.2|5976.2|0
1646965200000|2022-03-11 02:20:00|5982.4|5977.4|5978.3|5973.3|5982.5|5977.5|5977.3|5972.3|0
1646965500000|2022-03-11 02:25:00|5978.2|5973.2|5977.2|5972.2|5978.5|5973.5|5971|5966|0
1646965800000|2022-03-11 02:30:00|5977.3|5972.3|5978.3|5973.3|5979.6|5974.6|5972.4|5967.4|0
1646966100000|2022-03-11 02:35:00|5978.4|5973.4|5978.7|5973.7|5980.6|5975.6|5976.8|5971.8|0
1646966400000|2022-03-11 02:40:00|5978.6|5973.6|5975.6|5970.6|5980.1|5975.1|5975.2|5970.2|0
1646966700000|2022-03-11 02:45:00|5975.1|5970.1|5966.9|5961.9|5976.3|5971.3|5965.7|5960.7|0
1646967000000|2022-03-11 02:50:00|5966.7|5961.7|5970.6|5965.6|5970.6|5965.6|5962.8|5957.8|0
1646967300000|2022-03-11 02:55:00|5970.7|5965.7|5967.7|5962.7|5970.7|5965.7|5967|5962|0
1646967600000|2022-03-11 03:00:00|5967.8|5962.8|5966.2|5961.2|5970.5|5965.5|5964.5|5959.5|0
1646967900000|2022-03-11 03:05:00|5966.3|5961.3|5965.5|5960.5|5967.4|5962.4|5964.2|5959.2|0
1646968200000|2022-03-11 03:10:00|5965.4|5960.4|5961.8|5956.8|5966.3|5961.3|5961.7|5956.7|0
1646968500000|2022-03-11 03:15:00|5961.7|5956.7|5961|5956|5962.1|5957.1|5952.6|5947.6|0
1646968800000|2022-03-11 03:20:00|5961.1|5956.1|5960.8|5955.8|5961.7|5956.7|5958.8|5953.8|0
1646969100000|2022-03-11 03:25:00|5960.7|5955.7|5959.5|5954.5|5963.4|5958.4|5958.7|5953.7|0
1646969400000|2022-03-11 03:30:00|5959.4|5954.4|5961.3|5956.3|5961.5|5956.5|5951.1|5946.1|0
1646969700000|2022-03-11 03:35:00|5961.4|5956.4|5958.9|5953.9|5963.7|5958.7|5957.1|5952.1|0
1646970000000|2022-03-11 03:40:00|5959.1|5954.1|5962.8|5957.8|5965|5960|5958.6|5953.6|0
1646970300000|2022-03-11 03:45:00|5963.2|5958.2|5963.6|5958.6|5965.8|5960.8|5960.8|5955.8|0
1646970600000|2022-03-11 03:50:00|5963.8|5958.8|5967.4|5962.4|5968.3|5963.3|5962.3|5957.3|0
1646970900000|2022-03-11 03:55:00|5967.5|5962.5|5968.8|5963.8|5969.3|5964.3|5965.8|5960.8|0
1646971200000|2022-03-11 04:00:00|5968.9|5963.9|5968.9|5963.9|5970.3|5965.3|5968.4|5963.4|0
1646971500000|2022-03-11 04:05:00|5968.8|5963.8|5974.4|5969.4|5974.8|5969.8|5968.7|5963.7|0
1646971800000|2022-03-11 04:10:00|5974.5|5969.5|5967.2|5962.2|5974.6|5969.6|5966.1|5961.1|0
1646972100000|2022-03-11 04:15:00|5967.3|5962.3|5969.7|5964.7|5972.2|5967.2|5967|5962|0
1646972400000|2022-03-11 04:20:00|5969.8|5964.8|5973.9|5968.9|5974.2|5969.2|5969.7|5964.7|0
1646972700000|2022-03-11 04:25:00|5974|5969|5971.4|5966.4|5974.1|5969.1|5970.5|5965.5|0
1646973000000|2022-03-11 04:30:00|5971.5|5966.5|5971.6|5966.6|5973|5968|5970.7|5965.7|0
1646973300000|2022-03-11 04:35:00|5971.7|5966.7|5969.9|5964.9|5972.2|5967.2|5969.1|5964.1|0
1646973600000|2022-03-11 04:40:00|5969.4|5964.4|5972.3|5967.3|5972.6|5967.6|5968.4|5963.4|0
1646973900000|2022-03-11 04:45:00|5972.2|5967.2|5971.6|5966.6|5973.3|5968.3|5970.5|5965.5|0
1646974200000|2022-03-11 04:50:00|5971.5|5966.5|5969.2|5964.2|5973.6|5968.6|5969.2|5964.2|0
1646974500000|2022-03-11 04:55:00|5969.1|5964.1|5966.9|5961.9|5969.4|5964.4|5966.6|5961.6|0
1646974800000|2022-03-11 05:00:00|5967|5962|5966.4|5961.4|5967.7|5962.7|5962.7|5957.7|0
1646975100000|2022-03-11 05:05:00|5966.1|5961.1|5964|5959|5966.2|5961.2|5962.6|5957.6|0
1646975400000|2022-03-11 05:10:00|5964.1|5959.1|5964.8|5959.8|5965.9|5960.9|5961.9|5956.9|0
1646975700000|2022-03-11 05:15:00|5965.1|5960.1|5965.2|5960.2|5966.6|5961.6|5963.4|5958.4|0
1646976000000|2022-03-11 05:20:00|5965.5|5960.5|5965.4|5960.4|5966.5|5961.5|5963.5|5958.5|0
1646976300000|2022-03-11 05:25:00|5965.7|5960.7|5968.9|5963.9|5969.9|5964.9|5965.7|5960.7|0
1646976600000|2022-03-11 05:30:00|5968.8|5963.8|5977.1|5972.1|5977.4|5972.4|5967.3|5962.3|0
1646976900000|2022-03-11 05:35:00|5976.4|5971.4|5985.1|5980.1|5986.8|5981.8|5975.2|5970.2|0
1646977200000|2022-03-11 05:40:00|5985|5980|5982.2|5977.2|5986|5981|5981.8|5976.8|0
1646977500000|2022-03-11 05:45:00|5982.1|5977.1|5984.8|5979.8|5985.1|5980.1|5981.1|5976.1|0
1646977800000|2022-03-11 05:50:00|5984.9|5979.9|5992.8|5987.8|5993|5988|5984.5|5979.5|0
1646978100000|2022-03-11 05:55:00|5992.7|5987.7|5995.3|5990.3|5999.8|5994.8|5992.7|5987.7|0
1646978400000|2022-03-11 06:00:00|5994.5|5989.5|6001.2|5996.2|6002.3|5997.3|5991.3|5986.3|0
1646978700000|2022-03-11 06:05:00|6001.1|5996.1|6002.6|5997.6|6005.1|6000.1|6000|5995|0
1646979000000|2022-03-11 06:10:00|6002.4|5997.4|6003.5|5998.5|6004.5|5999.5|6000.5|5995.5|0
1646979300000|2022-03-11 06:15:00|6003.6|5998.6|6011.2|6006.2|6013.6|6008.6|6001.8|5996.8|0
1646979600000|2022-03-11 06:20:00|6011.3|6006.3|6007.2|6002.2|6012.4|6007.4|6006.9|6001.9|0
1646979900000|2022-03-11 06:25:00|6007.5|6002.5|6008.1|6003.1|6009.4|6004.4|6006.6|6001.6|0
1646980200000|2022-03-11 06:30:00|6008.2|6003.2|6001.8|5996.8|6008.4|6003.4|6001.8|5996.8|0
1646980500000|2022-03-11 06:35:00|6001.7|5996.7|6003.6|5998.6|6003.6|5998.6|5997.7|5992.7|0
1646980800000|2022-03-11 06:40:00|6003.5|5998.5|6008.1|6003.1|6009.7|6004.7|6003.5|5998.5|0
1646981100000|2022-03-11 06:45:00|6008|6003|6008.9|6003.9|6009.3|6004.3|6004.9|5999.9|0
1646981400000|2022-03-11 06:50:00|6009.1|6004.1|6009.6|6004.6|6010.5|6005.5|6008.8|6003.8|0
1646981700000|2022-03-11 06:55:00|6009.8|6004.8|6007.4|6002.4|6009.9|6004.9|6005|6000|0
1646982000000|2022-03-11 07:00:00|6007.6|6002.6|6022.1|6017.1|6023.1|6018.1|6007.4|6002.4|0
1646982300000|2022-03-11 07:05:00|6022|6017|6034.6|6029.6|6040.7|6035.7|6022|6017|0
1646982600000|2022-03-11 07:10:00|6034.5|6029.5|6033.6|6028.6|6039.6|6034.6|6031.7|6026.7|0
1646982900000|2022-03-11 07:15:00|6033.7|6028.7|6029.7|6024.7|6034|6029|6028.6|6023.6|0
1646983200000|2022-03-11 07:20:00|6029.5|6024.5|6022.2|6017.2|6029.5|6024.5|6021.2|6016.2|0
1646983500000|2022-03-11 07:25:00|6022.3|6017.3|6025.5|6020.5|6025.8|6020.8|6020.2|6015.2|0
1646983800000|2022-03-11 07:30:00|6025.6|6020.6|6018|6013|6025.9|6020.9|6017.2|6012.2|0
1646984100000|2022-03-11 07:35:00|6017.9|6012.9|6014|6009|6019.3|6014.3|6011.7|6006.7|0
1646984400000|2022-03-11 07:40:00|6013.6|6008.6|6018.5|6013.5|6019.9|6014.9|6013.3|6008.3|0
1646984700000|2022-03-11 07:45:00|6018.3|6013.3|6014.8|6009.8|6024.1|6019.1|6012.6|6007.6|0
1646985000000|2022-03-11 07:50:00|6014.9|6009.9|6015.7|6010.7|6018.5|6013.5|6014.1|6009.1|0
1646985300000|2022-03-11 07:55:00|6015.8|6010.8|6015.7|6010.7|6016.9|6011.9|6008|6003|0
1646985600000|2022-03-11 08:00:00|6015.3|6010.3|6000.7|5995.7|6018.1|6013.1|5999.5|5994.5|0
1646985900000|2022-03-11 08:05:00|6000.5|5995.5|6002.9|5997.9|6008.1|6003.1|5994.9|5989.9|0
1646986200000|2022-03-11 08:10:00|6003.1|5998.1|6006.2|6001.2|6011.5|6006.5|6003.1|5998.1|0
1646986500000|2022-03-11 08:15:00|6006.3|6001.3|5991.1|5986.1|6008|6003|5989.1|5984.1|0
1646986800000|2022-03-11 08:20:00|5991|5986|5995.9|5990.9|5997.7|5992.7|5988.3|5983.3|0
1646987100000|2022-03-11 08:25:00|5995.8|5990.8|5995.8|5990.8|6003.6|5998.6|5992.5|5987.5|0
1646987400000|2022-03-11 08:30:00|5995.9|5990.9|5993.5|5988.5|6002.7|5997.7|5991.5|5986.5|0
1646987700000|2022-03-11 08:35:00|5993.6|5988.6|6005.2|6000.2|6005.6|6000.6|5993.4|5988.4|0
1646988000000|2022-03-11 08:40:00|6004.8|5999.8|6008.4|6003.4|6009.8|6004.8|6000.3|5995.3|0
1646988300000|2022-03-11 08:45:00|6008.5|6003.5|6018.3|6013.3|6019|6014|6008.5|6003.5|0
1646988600000|2022-03-11 08:50:00|6018.1|6013.1|6004.3|5999.3|6019.9|6014.9|6003.3|5998.3|0
1646988900000|2022-03-11 08:55:00|6004.1|5999.1|6006.2|6001.2|6012.1|6007.1|6003.3|5998.3|0
1646989200000|2022-03-11 09:00:00|6006|6001|6013.2|6008.2|6014.6|6009.6|6005.7|6000.7|0
1646989500000|2022-03-11 09:05:00|6013.3|6008.3|6016.7|6011.7|6023.1|6018.1|6012.6|6007.6|0
1646989800000|2022-03-11 09:10:00|6016.6|6011.6|6024.2|6019.2|6026.2|6021.2|6016.5|6011.5|0
1646990100000|2022-03-11 09:15:00|6024.3|6019.3|6013.6|6008.6|6024.4|6019.4|6010.4|6005.4|0
1646990400000|2022-03-11 09:20:00|6013.4|6008.4|6016.6|6011.6|6019.2|6014.2|6012.7|6007.7|0
1646990700000|2022-03-11 09:25:00|6016.7|6011.7|6013.2|6008.2|6019.7|6014.7|6013.1|6008.1|0
1646991000000|2022-03-11 09:30:00|6013.4|6008.4|6013.2|6008.2|6015.9|6010.9|6009.2|6004.2|0
1646991300000|2022-03-11 09:35:00|6013|6008|6010.7|6005.7|6014.6|6009.6|6008.9|6003.9|0
1646991600000|2022-03-11 09:40:00|6010.9|6005.9|6011.4|6006.4|6011.7|6006.7|6007.2|6002.2|0
1646991900000|2022-03-11 09:45:00|6011.6|6006.6|6019.1|6014.1|6019.1|6014.1|6011.4|6006.4|0
1646992200000|2022-03-11 09:50:00|6019.5|6014.5|6022.2|6017.2|6024.7|6019.7|6016.6|6011.6|0
1646992500000|2022-03-11 09:55:00|6022.4|6017.4|6020.8|6015.8|6022.6|6017.6|6020.5|6015.5|0
1646992800000|2022-03-11 10:00:00|6021|6016|6035.3|6030.3|6035.3|6030.3|6021|6016|0
1646993100000|2022-03-11 10:05:00|6035.6|6030.6|6030.7|6025.7|6037.4|6032.4|6029.6|6024.6|0
1646993400000|2022-03-11 10:10:00|6030.5|6025.5|6025.7|6020.7|6030.7|6025.7|6025.3|6020.3|0
1646993700000|2022-03-11 10:15:00|6025.9|6020.9|6026.4|6021.4|6029.2|6024.2|6025|6020|0
1646994000000|2022-03-11 10:20:00|6026|6021|6028|6023|6028.1|6023.1|6024.6|6019.6|0
1646994300000|2022-03-11 10:25:00|6028.1|6023.1|6034.1|6029.1|6036.2|6031.2|6027.8|6022.8|0
1646994600000|2022-03-11 10:30:00|6034.3|6029.3|6031.3|6026.3|6035|6030|6030.3|6025.3|0
1646994900000|2022-03-11 10:35:00|6031.7|6026.7|6027|6022|6032|6027|6026|6021|0
1646995200000|2022-03-11 10:40:00|6027.2|6022.2|6022.3|6017.3|6027.2|6022.2|6021.2|6016.2|0
1646995500000|2022-03-11 10:45:00|6021.9|6016.9|6026.7|6021.7|6026.7|6021.7|6021.2|6016.2|0
1646995800000|2022-03-11 10:50:00|6026.5|6021.5|6020.7|6015.7|6027|6022|6019.7|6014.7|0
1646996100000|2022-03-11 10:55:00|6020.5|6015.5|6027.2|6022.2|6030.4|6025.4|6019.5|6014.5|0
1646996400000|2022-03-11 11:00:00|6026.8|6021.8|6027.7|6022.7|6028.8|6023.8|6024.7|6019.7|0
1646996700000|2022-03-11 11:05:00|6027.5|6022.5|6026.6|6021.6|6029.4|6024.4|6023.1|6018.1|0
1646997000000|2022-03-11 11:10:00|6026.8|6021.8|6023.6|6018.6|6028.2|6023.2|6022.1|6017.1|0
1646997300000|2022-03-11 11:15:00|6023.3|6018.3|6022.2|6017.2|6026.1|6021.1|6021.2|6016.2|0
1646997600000|2022-03-11 11:20:00|6022.1|6017.1|6063|6058|6069.7|6064.7|6018|6013|0
1646997900000|2022-03-11 11:25:00|6062.8|6057.8|6087.9|6082.9|6109.7|6104.7|6061.6|6056.6|0
1646998200000|2022-03-11 11:30:00|6085.4|6080.4|6089.6|6084.6|6092.8|6087.8|6074|6069|0
1646998500000|2022-03-11 11:35:00|6090|6085|6078.8|6073.8|6090.2|6085.2|6074.9|6069.9|0
1646998800000|2022-03-11 11:40:00|6079.2|6074.2|6085.7|6080.7|6094.6|6089.6|6078.1|6073.1|0
1646999100000|2022-03-11 11:45:00|6085.5|6080.5|6084.8|6079.8|6093.1|6088.1|6078|6073|0
1646999400000|2022-03-11 11:50:00|6084.3|6079.3|6073.3|6068.3|6085.2|6080.2|6066.5|6061.5|0
1646999700000|2022-03-11 11:55:00|6072.6|6067.6|6084.4|6079.4|6085.8|6080.8|6071.7|6066.7|0
1647000000000|2022-03-11 12:00:00|6084.1|6079.1|6082.3|6077.3|6084.1|6079.1|6073.8|6068.8|0
1647000300000|2022-03-11 12:05:00|6082.4|6077.4|6081.9|6076.9|6083.3|6078.3|6075.9|6070.9|0
1647000600000|2022-03-11 12:10:00|6081.2|6076.2|6082.5|6077.5|6088.3|6083.3|6079.4|6074.4|0
1647000900000|2022-03-11 12:15:00|6083|6078|6081.6|6076.6|6086.5|6081.5|6080.2|6075.2|0
1647001200000|2022-03-11 12:20:00|6081.4|6076.4|6082.8|6077.8|6085.9|6080.9|6080.7|6075.7|0
1647001500000|2022-03-11 12:25:00|6083|6078|6077.5|6072.5|6083|6078|6073.3|6068.3|0
1647001800000|2022-03-11 12:30:00|6077.4|6072.4|6083.8|6078.8|6083.8|6078.8|6077.2|6072.2|0
1647002100000|2022-03-11 12:35:00|6083.7|6078.7|6086.7|6081.7|6086.7|6081.7|6079.6|6074.6|0
1647002400000|2022-03-11 12:40:00|6086.5|6081.5|6082.7|6077.7|6086.7|6081.7|6080.4|6075.4|0
1647002700000|2022-03-11 12:45:00|6082.9|6077.9|6076.4|6071.4|6082.9|6077.9|6074.3|6069.3|0
1647003000000|2022-03-11 12:50:00|6076.2|6071.2|6068.9|6063.9|6076.8|6071.8|6068.7|6063.7|0
1647003300000|2022-03-11 12:55:00|6069.1|6064.1|6066.3|6061.3|6070.5|6065.5|6060.5|6055.5|0
1647003600000|2022-03-11 13:00:00|6066.4|6061.4|6065|6060|6069.8|6064.8|6061.9|6056.9|0
1647003900000|2022-03-11 13:05:00|6064.9|6059.9|6068.2|6063.2|6069.2|6064.2|6062.9|6057.9|0
1647004200000|2022-03-11 13:10:00|6067.8|6062.8|6059.8|6054.8|6069.6|6064.6|6056.6|6051.6|0
1647004500000|2022-03-11 13:15:00|6059.6|6054.6|6061|6056|6062.9|6057.9|6056|6051|0
1647004800000|2022-03-11 13:20:00|6061.5|6056.5|6066.3|6061.3|6067|6062|6059.3|6054.3|0
1647005100000|2022-03-11 13:25:00|6065.9|6060.9|6071.9|6066.9|6072.1|6067.1|6065.2|6060.2|0
1647005400000|2022-03-11 13:30:00|6072.1|6067.1|6067|6062|6074.4|6069.4|6065.1|6060.1|0
1647005700000|2022-03-11 13:35:00|6067.2|6062.2|6069.3|6064.3|6071.6|6066.6|6064.2|6059.2|0
1647006000000|2022-03-11 13:40:00|6067.9|6062.9|6061.1|6056.1|6068.1|6063.1|6060.2|6055.2|0
1647006300000|2022-03-11 13:45:00|6061.2|6056.2|6057|6052|6064.7|6059.7|6056.2|6051.2|0
1647006600000|2022-03-11 13:50:00|6057.4|6052.4|6061.6|6056.6|6063|6058|6057|6052|0
1647006900000|2022-03-11 13:55:00|6061.4|6056.4|6054.3|6049.3|6062.3|6057.3|6053.6|6048.6|0
1647007200000|2022-03-11 14:00:00|6055.3|6050.3|6056|6051|6059.8|6054.8|6052.2|6047.2|0
1647007500000|2022-03-11 14:05:00|6055.6|6050.6|6055.9|6050.9|6056.8|6051.8|6050.4|6045.4|0
1647007800000|2022-03-11 14:10:00|6056.1|6051.1|6053.5|6048.5|6056.3|6051.3|6051|6046|0
1647008100000|2022-03-11 14:15:00|6054|6049|6056.3|6051.3|6057.7|6052.7|6053.5|6048.5|0
1647008400000|2022-03-11 14:20:00|6056.7|6051.7|6056.3|6051.3|6060.2|6055.2|6051.8|6046.8|0
1647008700000|2022-03-11 14:25:00|6055.6|6050.6|6049|6044|6056|6051|6048.6|6043.6|0
1647009000000|2022-03-11 14:30:00|6049.2|6044.2|6050.4|6045.4|6057.4|6052.4|6045.8|6040.8|0
1647009300000|2022-03-11 14:35:00|6050.7|6045.7|6045.4|6040.4|6060.2|6055.2|6044.7|6039.7|0
1647009600000|2022-03-11 14:40:00|6045.9|6040.9|6047.3|6042.3|6051.7|6046.7|6037.7|6032.7|0
1647009900000|2022-03-11 14:45:00|6046.8|6041.8|6051.5|6046.5|6056.7|6051.7|6046.6|6041.6|0
1647010200000|2022-03-11 14:50:00|6051.7|6046.7|6039|6034|6056.8|6051.8|6038.6|6033.6|0
1647010500000|2022-03-11 14:55:00|6038.8|6033.8|6037.6|6032.6|6040.7|6035.7|6029.7|6024.7|0
1647010800000|2022-03-11 15:00:00|6037.2|6032.2|6015.9|6010.9|6037.6|6032.6|6011.3|6006.3|0
1647011100000|2022-03-11 15:05:00|6016.1|6011.1|6008.4|6003.4|6023.3|6018.3|6005.4|6000.4|0
1647011400000|2022-03-11 15:10:00|6008|6003|6016.9|6011.9|6023.9|6018.9|6007.9|6002.9|0
1647011700000|2022-03-11 15:15:00|6016.7|6011.7|6015.2|6010.2|6020.4|6015.4|6010.8|6005.8|0
1647012000000|2022-03-11 15:20:00|6015.3|6010.3|6013.1|6008.1|6016.7|6011.7|6006.4|6001.4|0
1647012300000|2022-03-11 15:25:00|6013.6|6008.6|6017.7|6012.7|6026.5|6021.5|6013.1|6008.1|0
1647012600000|2022-03-11 15:30:00|6017|6012|6008.8|6003.8|6020.9|6015.9|6007.2|6002.2|0
1647012900000|2022-03-11 15:35:00|6008.6|6003.6|6019.9|6014.9|6020.5|6015.5|6008.3|6003.3|0
1647013200000|2022-03-11 15:40:00|6020.2|6015.2|6020.6|6015.6|6030|6025|6018.1|6013.1|0
1647013500000|2022-03-11 15:45:00|6021.1|6016.1|6023.4|6018.4|6027.2|6022.2|6017.8|6012.8|0
1647013800000|2022-03-11 15:50:00|6023.7|6018.7|6029.7|6024.7|6034.6|6029.6|6023|6018|0
1647014100000|2022-03-11 15:55:00|6029.3|6024.3|6035.7|6030.7|6037.4|6032.4|6026.9|6021.9|0
1647014400000|2022-03-11 16:00:00|6036|6031|6026.5|6021.5|6036.4|6031.4|6025.2|6020.2|0
1647014700000|2022-03-11 16:05:00|6026.7|6021.7|6019.5|6014.5|6027.9|6022.9|6016.4|6011.4|0
1647015000000|2022-03-11 16:10:00|6019.7|6014.7|6012.8|6007.8|6022|6017|6010.4|6005.4|0
1647015300000|2022-03-11 16:15:00|6013.2|6008.2|6017|6012|6019.1|6014.1|6010.4|6005.4|0
1647015600000|2022-03-11 16:20:00|6017.7|6012.7|6018.1|6013.1|6024|6019|6014.2|6009.2|0
1647015900000|2022-03-11 16:25:00|6018.3|6013.3|6011.1|6006.1|6018.3|6013.3|6009.7|6004.7|0
1647016200000|2022-03-11 16:30:00|6011.4|6006.4|5997.1|5992.1|6011.8|6006.8|5995.2|5990.2|0
1647016500000|2022-03-11 16:35:00|5997.7|5992.7|6004.1|5999.1|6005|6000|5995.6|5990.6|0
1647016800000|2022-03-11 16:40:00|6003.9|5998.9|6000.9|5995.9|6005.3|6000.3|5989.3|5984.3|0
1647017100000|2022-03-11 16:45:00|6001.3|5996.3|6002.4|5997.4|6006.5|6001.5|5996.2|5991.2|0
1647017400000|2022-03-11 16:50:00|6001.3|5996.3|5998.5|5993.5|6002.4|5997.4|5993.6|5988.6|0
1647017700000|2022-03-11 16:55:00|5998.3|5993.3|5998.9|5993.9|6002.2|5997.2|5993.8|5988.8|0
1647018000000|2022-03-11 17:00:00|5998.5|5993.5|5997.1|5992.1|5998.5|5993.5|5987|5982|0
1647018300000|2022-03-11 17:05:00|5997.5|5992.5|5987.7|5982.7|6001.7|5996.7|5986.2|5981.2|0
1647018600000|2022-03-11 17:10:00|5987.5|5982.5|5989.9|5984.9|5995.7|5990.7|5986.6|5981.6|0
1647018900000|2022-03-11 17:15:00|5990.3|5985.3|6002.2|5997.2|6002.2|5997.2|5989.5|5984.5|0
1647019200000|2022-03-11 17:20:00|6001.5|5996.5|5995.5|5990.5|6004.6|5999.6|5994.1|5989.1|0
1647019500000|2022-03-11 17:25:00|5995.9|5990.9|5984.8|5979.8|5996.6|5991.6|5984.5|5979.5|0
1647019800000|2022-03-11 17:30:00|5985.3|5980.3|5988.7|5983.7|5990.8|5985.8|5984.1|5979.1|0
1647020100000|2022-03-11 17:35:00|5987.7|5982.7|5981|5976|5988.4|5983.4|5979.6|5974.6|0
1647020400000|2022-03-11 17:40:00|5981.2|5976.2|5989.8|5984.8|5990|5985|5980.5|5975.5|0
1647020700000|2022-03-11 17:45:00|5990.1|5985.1|5987.7|5982.7|5992.6|5987.6|5987.3|5982.3|0
1647021000000|2022-03-11 17:50:00|5987.3|5982.3|5991.9|5986.9|5992.8|5987.8|5987.3|5982.3|0
1647021300000|2022-03-11 17:55:00|5991.8|5986.8|5993.9|5988.9|5998.1|5993.1|5991.4|5986.4|0
1647021600000|2022-03-11 18:00:00|5994.6|5989.6|5998.8|5993.8|6000.9|5995.9|5990.4|5985.4|0
1647021900000|2022-03-11 18:05:00|5999.1|5994.1|5996.7|5991.7|6004.7|5999.7|5995.3|5990.3|0
1647022200000|2022-03-11 18:10:00|5996.3|5991.3|5994.9|5989.9|5999.1|5994.1|5993.5|5988.5|0
1647022500000|2022-03-11 18:15:00|5995.3|5990.3|6003.7|5998.7|6004|5999|5994.9|5989.9|0
1647022800000|2022-03-11 18:20:00|6004|5999|6008.4|6003.4|6008.9|6003.9|6002.6|5997.6|0
1647023100000|2022-03-11 18:25:00|6008.2|6003.2|6007.8|6002.8|6010.7|6005.7|6005.8|6000.8|0
1647023400000|2022-03-11 18:30:00|6007.5|6002.5|6005.7|6000.7|6009.9|6004.9|6003.9|5998.9|0
1647023700000|2022-03-11 18:35:00|6005.3|6000.3|6002.4|5997.4|6009.2|6004.2|6001.8|5996.8|0
1647024000000|2022-03-11 18:40:00|6002.6|5997.6|6007.1|6002.1|6007.3|6002.3|6001.9|5996.9|0
1647024300000|2022-03-11 18:45:00|6007|6002|6012.6|6007.6|6012.7|6007.7|6006.6|6001.6|0
1647024600000|2022-03-11 18:50:00|6012.7|6007.7|5995|5990|6015|6010|5995|5990|0
1647024900000|2022-03-11 18:55:00|5994.7|5989.7|5989.8|5984.8|5999.1|5994.1|5989.4|5984.4|0
1647025200000|2022-03-11 19:00:00|5988.7|5983.7|5994.3|5989.3|5994.7|5989.7|5985.2|5980.2|0
1647025500000|2022-03-11 19:05:00|5994.5|5989.5|5991|5986|5995.7|5990.7|5990.6|5985.6|0
1647025800000|2022-03-11 19:10:00|5991.2|5986.2|5991.9|5986.9|5994.3|5989.3|5987.7|5982.7|0
1647026100000|2022-03-11 19:15:00|5992.6|5987.6|5988.5|5983.5|5997.9|5992.9|5988.1|5983.1|0
1647026400000|2022-03-11 19:20:00|5988.1|5983.1|5992.7|5987.7|5993.7|5988.7|5986.7|5981.7|0
1647026700000|2022-03-11 19:25:00|5992.3|5987.3|6004.2|5999.2|6005.6|6000.6|5990.9|5985.9|0
1647027000000|2022-03-11 19:30:00|6004.6|5999.6|5998.2|5993.2|6004.9|5999.9|5997.2|5992.2|0
1647027300000|2022-03-11 19:35:00|5997.9|5992.9|5997.9|5992.9|6000|5995|5993.8|5988.8|0
1647027600000|2022-03-11 19:40:00|5997.5|5992.5|5988.1|5983.1|5998.2|5993.2|5987|5982|0
1647027900000|2022-03-11 19:45:00|5987.9|5982.9|5989.2|5984.2|5989.5|5984.5|5983.1|5978.1|0
1647028200000|2022-03-11 19:50:00|5988.6|5983.6|5980.5|5975.5|5988.8|5983.8|5974.4|5969.4|0
1647028500000|2022-03-11 19:55:00|5981.2|5976.2|5981.6|5976.6|5983.7|5978.7|5977.7|5972.7|0
1647028800000|2022-03-11 20:00:00|5981.4|5976.4|5978.1|5973.1|5982.5|5977.5|5976|5971|0
1647029100000|2022-03-11 20:05:00|5977.9|5972.9|5973.5|5968.5|5981.6|5976.6|5971.4|5966.4|0
1647029400000|2022-03-11 20:10:00|5972.8|5967.8|5970.7|5965.7|5977.7|5972.7|5969.7|5964.7|0
1647029700000|2022-03-11 20:15:00|5970.4|5965.4|5974.9|5969.9|5977.4|5972.4|5970.4|5965.4|0
1647030000000|2022-03-11 20:20:00|5974.6|5969.6|5971.8|5966.8|5978.4|5973.4|5971.8|5966.8|0
1647030300000|2022-03-11 20:25:00|5971.1|5966.1|5966|5961|5974.2|5969.2|5965.5|5960.5|0
1647030600000|2022-03-11 20:30:00|5965.4|5960.4|5954.4|5949.4|5965.6|5960.6|5954.4|5949.4|0
1647030900000|2022-03-11 20:35:00|5954.7|5949.7|5956.8|5951.8|5963.5|5958.5|5954.7|5949.7|0
1647031200000|2022-03-11 20:40:00|5956.5|5951.5|5954.5|5949.5|5961|5956|5952.1|5947.1|0
1647031500000|2022-03-11 20:45:00|5954.7|5949.7|5950.5|5945.5|5956.8|5951.8|5949.1|5944.1|0
1647031800000|2022-03-11 20:50:00|5949.1|5944.1|5943.8|5938.8|5955.4|5950.4|5942.4|5937.4|0
1647032100000|2022-03-11 20:55:00|5944.5|5939.5|5938.8|5933.8|5952.6|5947.6|5931.9|5926.9|0
1647032400000|2022-03-11 21:00:00|5938.3|5933.3|5942.3|5937.3|5943.4|5938.4|5935.7|5930.7|0
1647032700000|2022-03-11 21:05:00|5942.7|5937.7|5942.3|5937.3|5943.7|5938.7|5940.6|5935.6|0
1647033000000|2022-03-11 21:10:00|5942.1|5937.1|5942.1|5937.1|5943.2|5938.2|5941.1|5936.1|0
1647033300000|2022-03-11 21:15:00|5942.3|5937.3|5942.3|5937.3|5942.8|5937.8|5941.1|5936.1|0
1647033600000|2022-03-11 21:20:00|5942.5|5937.5|5945.8|5940.8|5946.7|5941.7|5942.1|5937.1|0
1647033900000|2022-03-11 21:25:00|5945.6|5940.6|5945.8|5940.8|5946.3|5941.3|5944.6|5939.6|0
1647034200000|2022-03-11 21:30:00|5946|5941|5946|5941|5946.3|5941.3|5944.6|5939.6|0
1647034500000|2022-03-11 21:35:00|5945.6|5940.6|5944.6|5939.6|5948.4|5943.4|5944.6|5939.6|0
1647034800000|2022-03-11 21:40:00|5944.4|5939.4|5944|5939|5945.4|5940.4|5943|5938|0
1647035100000|2022-03-11 21:45:00|5944.4|5939.4|5947|5942|5947|5942|5942.8|5937.8|0
1647035400000|2022-03-11 21:50:00|5946.7|5941.7|5944.6|5939.6|5947|5942|5941.5|5936.5|0
1647035700000|2022-03-11 21:55:00|5944.3|5939.3|5942.2|5937.2|5944.3|5939.3|5941.1|5936.1|0
1647208800000|2022-03-13 22:00:00|5964.4|5959.4|5978.7|5973.7|5982.6|5977.6|5963.9|5958.9|0
1647209100000|2022-03-13 22:05:00|5978.9|5973.9|5968.3|5963.3|5979|5974|5965.6|5960.6|0
1647209400000|2022-03-13 22:10:00|5968.2|5963.2|5973.6|5968.6|5975.2|5970.2|5964.4|5959.4|0
1647209700000|2022-03-13 22:15:00|5973.3|5968.3|5958|5953|5974.7|5969.7|5957.5|5952.5|0
1647210000000|2022-03-13 22:20:00|5957.9|5952.9|5961.2|5956.2|5963.4|5958.4|5955.8|5950.8|0
1647210300000|2022-03-13 22:25:00|5960.9|5955.9|5965.9|5960.9|5966|5961|5956.7|5951.7|0
1647210600000|2022-03-13 22:30:00|5965.8|5960.8|5974.4|5969.4|5975.6|5970.6|5964.9|5959.9|0
1647210900000|2022-03-13 22:35:00|5973.7|5968.7|5962.9|5957.9|5974.6|5969.6|5961.3|5956.3|0
1647211200000|2022-03-13 22:40:00|5962.3|5957.3|5967.7|5962.7|5971|5966|5962|5957|0
1647211500000|2022-03-13 22:45:00|5967.9|5962.9|5959.3|5954.3|5967.9|5962.9|5958.7|5953.7|0
1647211800000|2022-03-13 22:50:00|5959.2|5954.2|5958.9|5953.9|5965.4|5960.4|5958.6|5953.6|0
1647212100000|2022-03-13 22:55:00|5959.1|5954.1|5966.5|5961.5|5967.4|5962.4|5959.1|5954.1|0
1647212400000|2022-03-13 23:00:00|5966.4|5961.4|5963.6|5958.6|5972.1|5967.1|5962.5|5957.5|0
1647212700000|2022-03-13 23:05:00|5963.9|5958.9|5964.4|5959.4|5967.9|5962.9|5962.7|5957.7|0
1647213000000|2022-03-13 23:10:00|5964.5|5959.5|5962.6|5957.6|5965.4|5960.4|5958.5|5953.5|0
1647213300000|2022-03-13 23:15:00|5962.7|5957.7|5960.3|5955.3|5965|5960|5959.9|5954.9|0
1647213600000|2022-03-13 23:20:00|5960.2|5955.2|5965|5960|5965.2|5960.2|5959|5954|0
1647213900000|2022-03-13 23:25:00|5964.9|5959.9|5969.1|5964.1|5972.2|5967.2|5964.9|5959.9|0
1647214200000|2022-03-13 23:30:00|5968.8|5963.8|5972.9|5967.9|5973.1|5968.1|5968.8|5963.8|0
1647214500000|2022-03-13 23:35:00|5972.6|5967.6|5970.8|5965.8|5972.7|5967.7|5968.7|5963.7|0
1647214800000|2022-03-13 23:40:00|5970.7|5965.7|5969.8|5964.8|5970.9|5965.9|5968.9|5963.9|0
1647215100000|2022-03-13 23:45:00|5969.9|5964.9|5975.6|5970.6|5977.4|5972.4|5969.9|5964.9|0
1647215400000|2022-03-13 23:50:00|5975.5|5970.5|5971.7|5966.7|5976.9|5971.9|5971.4|5966.4|0
1647215700000|2022-03-13 23:55:00|5971.4|5966.4|5972.3|5967.3|5973.5|5968.5|5970.4|5965.4|0
1647216000000|2022-03-14 00:00:00|5971.4|5966.4|5976.5|5971.5|5977.3|5972.3|5967.8|5962.8|0
1647216300000|2022-03-14 00:05:00|5976.3|5971.3|5976.3|5971.3|5978.5|5973.5|5973.9|5968.9|0
1647216600000|2022-03-14 00:10:00|5976.4|5971.4|5981.3|5976.3|5981.8|5976.8|5974.4|5969.4|0
1647216900000|2022-03-14 00:15:00|5981.4|5976.4|5987.2|5982.2|5990.6|5985.6|5981.4|5976.4|0
1647217200000|2022-03-14 00:20:00|5987.1|5982.1|5982.8|5977.8|5987.5|5982.5|5982.5|5977.5|0
1647217500000|2022-03-14 00:25:00|5983.1|5978.1|5982.3|5977.3|5984.7|5979.7|5980.9|5975.9|0
1647217800000|2022-03-14 00:30:00|5982.2|5977.2|5981.2|5976.2|5983|5978|5979.7|5974.7|0
1647218100000|2022-03-14 00:35:00|5981.1|5976.1|5968|5963|5981.2|5976.2|5967.7|5962.7|0
1647218400000|2022-03-14 00:40:00|5968.1|5963.1|5969.6|5964.6|5971.9|5966.9|5961.9|5956.9|0
1647218700000|2022-03-14 00:45:00|5969.5|5964.5|5969.2|5964.2|5972|5967|5967.1|5962.1|0
1647219000000|2022-03-14 00:50:00|5969.1|5964.1|5969.1|5964.1|5970|5965|5966.2|5961.2|0
1647219300000|2022-03-14 00:55:00|5968.6|5963.6|5982.3|5977.3|5985.2|5980.2|5966.3|5961.3|0
1647219600000|2022-03-14 01:00:00|5983.1|5978.1|5983.6|5978.6|5986.8|5981.8|5982.2|5977.2|0
1647219900000|2022-03-14 01:05:00|5983.9|5978.9|5980.1|5975.1|5984.3|5979.3|5979|5974|0
1647220200000|2022-03-14 01:10:00|5980.2|5975.2|5977.3|5972.3|5982.3|5977.3|5975.8|5970.8|0
1647220500000|2022-03-14 01:15:00|5977.2|5972.2|5980|5975|5983.8|5978.8|5976.9|5971.9|0
1647220800000|2022-03-14 01:20:00|5980.1|5975.1|5980.8|5975.8|5984.7|5979.7|5979.7|5974.7|0
1647221100000|2022-03-14 01:25:00|5980.9|5975.9|5980.9|5975.9|5981.6|5976.6|5977.9|5972.9|0
1647221400000|2022-03-14 01:30:00|5981.2|5976.2|5967|5962|5981.8|5976.8|5966.6|5961.6|0
1647221700000|2022-03-14 01:35:00|5967.1|5962.1|5970.1|5965.1|5972.5|5967.5|5965.7|5960.7|0
1647222000000|2022-03-14 01:40:00|5970|5965|5972.3|5967.3|5973.6|5968.6|5969.7|5964.7|0
1647222300000|2022-03-14 01:45:00|5972.1|5967.1|5968.3|5963.3|5972.5|5967.5|5968.2|5963.2|0
1647222600000|2022-03-14 01:50:00|5968.5|5963.5|5973.3|5968.3|5974.4|5969.4|5967.9|5962.9|0
1647222900000|2022-03-14 01:55:00|5973.4|5968.4|5968.1|5963.1|5976.6|5971.6|5967.4|5962.4|0
1647223200000|2022-03-14 02:00:00|5967.9|5962.9|5957.7|5952.7|5968.1|5963.1|5954.1|5949.1|0
1647223500000|2022-03-14 02:05:00|5957.6|5952.6|5959.4|5954.4|5961.8|5956.8|5957.4|5952.4|0
1647223800000|2022-03-14 02:10:00|5959.3|5954.3|5959.6|5954.6|5964.1|5959.1|5958.4|5953.4|0
1647224100000|2022-03-14 02:15:00|5959.7|5954.7|5957.7|5952.7|5960.7|5955.7|5956.9|5951.9|0
1647224400000|2022-03-14 02:20:00|5957.8|5952.8|5950.5|5945.5|5958.1|5953.1|5949.6|5944.6|0
1647224700000|2022-03-14 02:25:00|5950.4|5945.4|5948.2|5943.2|5950.8|5945.8|5946.9|5941.9|0
1647225000000|2022-03-14 02:30:00|5948.1|5943.1|5944.1|5939.1|5949.6|5944.6|5943.4|5938.4|0
1647225300000|2022-03-14 02:35:00|5943.9|5938.9|5947.2|5942.2|5947.3|5942.3|5939.8|5934.8|0
1647225600000|2022-03-14 02:40:00|5947.3|5942.3|5945.6|5940.6|5947.3|5942.3|5944.7|5939.7|0
1647225900000|2022-03-14 02:45:00|5945.7|5940.7|5931.9|5926.9|5946.9|5941.9|5929|5924|0
1647226200000|2022-03-14 02:50:00|5931.8|5926.8|5934.8|5929.8|5938.6|5933.6|5931.7|5926.7|0
1647226500000|2022-03-14 02:55:00|5934.2|5929.2|5933.8|5928.8|5937.3|5932.3|5931.9|5926.9|0
1647226800000|2022-03-14 03:00:00|5933.6|5928.6|5935.6|5930.6|5936.7|5931.7|5933.5|5928.5|0
1647227100000|2022-03-14 03:05:00|5935.4|5930.4|5925.1|5920.1|5935.6|5930.6|5924.6|5919.6|0
1647227400000|2022-03-14 03:10:00|5925.3|5920.3|5927.6|5922.6|5927.7|5922.7|5923.8|5918.8|0
1647227700000|2022-03-14 03:15:00|5927.5|5922.5|5932.3|5927.3|5932.8|5927.8|5927.3|5922.3|0
1647228000000|2022-03-14 03:20:00|5932.4|5927.4|5943.1|5938.1|5943.1|5938.1|5932.4|5927.4|0
1647228300000|2022-03-14 03:25:00|5943.2|5938.2|5940.3|5935.3|5943.9|5938.9|5939.5|5934.5|0
1647228600000|2022-03-14 03:30:00|5940.4|5935.4|5937.3|5932.3|5941.8|5936.8|5937.1|5932.1|0
1647228900000|2022-03-14 03:35:00|5937.4|5932.4|5937.3|5932.3|5939.9|5934.9|5936.4|5931.4|0
1647229200000|2022-03-14 03:40:00|5937.5|5932.5|5924.4|5919.4|5937.8|5932.8|5923.1|5918.1|0
1647229500000|2022-03-14 03:45:00|5924.2|5919.2|5918.6|5913.6|5925.5|5920.5|5918.5|5913.5|0
1647229800000|2022-03-14 03:50:00|5918.7|5913.7|5926.7|5921.7|5927.3|5922.3|5918.7|5913.7|0
1647230100000|2022-03-14 03:55:00|5926.6|5921.6|5927.5|5922.5|5929.5|5924.5|5926|5921|0
1647230400000|2022-03-14 04:00:00|5927.4|5922.4|5931.3|5926.3|5932.9|5927.9|5927|5922|0
1647230700000|2022-03-14 04:05:00|5931.2|5926.2|5930.3|5925.3|5932.3|5927.3|5930.3|5925.3|0
1647231000000|2022-03-14 04:10:00|5930.2|5925.2|5931.7|5926.7|5931.8|5926.8|5930.2|5925.2|0
1647231300000|2022-03-14 04:15:00|5931.6|5926.6|5935.9|5930.9|5935.9|5930.9|5931.6|5926.6|0
1647231600000|2022-03-14 04:20:00|5936.4|5931.4|5940.8|5935.8|5940.8|5935.8|5934.8|5929.8|0
1647231900000|2022-03-14 04:25:00|5940.7|5935.7|5936.3|5931.3|5942.5|5937.5|5935.9|5930.9|0
1647232200000|2022-03-14 04:30:00|5936.4|5931.4|5935.8|5930.8|5936.6|5931.6|5934.5|5929.5|0
1647232500000|2022-03-14 04:35:00|5935.7|5930.7|5934.2|5929.2|5936.2|5931.2|5933.5|5928.5|0
1647232800000|2022-03-14 04:40:00|5934.1|5929.1|5931.8|5926.8|5934.1|5929.1|5930.4|5925.4|0
1647233100000|2022-03-14 04:45:00|5931.9|5926.9|5931.9|5926.9|5935.3|5930.3|5931.4|5926.4|0
1647233400000|2022-03-14 04:50:00|5932.3|5927.3|5933.5|5928.5|5934.4|5929.4|5932|5927|0
1647233700000|2022-03-14 04:55:00|5933.6|5928.6|5936.3|5931.3|5938.7|5933.7|5931.3|5926.3|0
1647234000000|2022-03-14 05:00:00|5936.2|5931.2|5928.2|5923.2|5938.1|5933.1|5926.2|5921.2|0
1647234300000|2022-03-14 05:05:00|5928.5|5923.5|5946.1|5941.1|5946.9|5941.9|5926.9|5921.9|0
1647234600000|2022-03-14 05:10:00|5946|5941|5945.2|5940.2|5946.2|5941.2|5940.3|5935.3|0
1647234900000|2022-03-14 05:15:00|5945|5940|5943|5938|5945.7|5940.7|5942.1|5937.1|0
1647235200000|2022-03-14 05:20:00|5942.9|5937.9|5942.7|5937.7|5946|5941|5941.5|5936.5|0
1647235500000|2022-03-14 05:25:00|5942.9|5937.9|5942.5|5937.5|5944.3|5939.3|5939.6|5934.6|0
1647235800000|2022-03-14 05:30:00|5942.3|5937.3|5939.2|5934.2|5943.6|5938.6|5937.2|5932.2|0
1647236100000|2022-03-14 05:35:00|5939|5934|5940.9|5935.9|5941.6|5936.6|5938.6|5933.6|0
1647236400000|2022-03-14 05:40:00|5940.8|5935.8|5938.4|5933.4|5940.8|5935.8|5937.3|5932.3|0
1647236700000|2022-03-14 05:45:00|5938.3|5933.3|5938.9|5933.9|5939.7|5934.7|5937.8|5932.8|0
1647237000000|2022-03-14 05:50:00|5939|5934|5938.2|5933.2|5939.3|5934.3|5936.6|5931.6|0
1647237300000|2022-03-14 05:55:00|5938.3|5933.3|5934.2|5929.2|5941.7|5936.7|5934.2|5929.2|0
1647237600000|2022-03-14 06:00:00|5934.1|5929.1|5928.9|5923.9|5934.1|5929.1|5926.5|5921.5|0
1647237900000|2022-03-14 06:05:00|5929.1|5924.1|5929.9|5924.9|5931.1|5926.1|5927.8|5922.8|0
1647238200000|2022-03-14 06:10:00|5930|5925|5928.7|5923.7|5932.8|5927.8|5928.7|5923.7|0
1647238500000|2022-03-14 06:15:00|5928.6|5923.6|5942.7|5937.7|5942.9|5937.9|5924.8|5919.8|0
1647238800000|2022-03-14 06:20:00|5942.8|5937.8|5963.2|5958.2|5963.2|5958.2|5934.3|5929.3|0
1647239100000|2022-03-14 06:25:00|5962.9|5957.9|5957.6|5952.6|5965.2|5960.2|5957.2|5952.2|0
1647239400000|2022-03-14 06:30:00|5957.7|5952.7|5948.5|5943.5|5958.3|5953.3|5948.4|5943.4|0
1647239700000|2022-03-14 06:35:00|5948.4|5943.4|5960|5955|5960.1|5955.1|5948.2|5943.2|0
1647240000000|2022-03-14 06:40:00|5960.1|5955.1|5954.6|5949.6|5962.8|5957.8|5954.6|5949.6|0
1647240300000|2022-03-14 06:45:00|5954.5|5949.5|5952.7|5947.7|5956.8|5951.8|5952.2|5947.2|0
1647240600000|2022-03-14 06:50:00|5952.8|5947.8|5946.8|5941.8|5952.9|5947.9|5943.1|5938.1|0
1647240900000|2022-03-14 06:55:00|5946.7|5941.7|5956.3|5951.3|5956.5|5951.5|5944.9|5939.9|0
1647241200000|2022-03-14 07:00:00|5955.8|5950.8|5955.7|5950.7|5959.7|5954.7|5949|5944|0
1647241500000|2022-03-14 07:05:00|5955.6|5950.6|5959.6|5954.6|5961|5956|5949.6|5944.6|0
1647241800000|2022-03-14 07:10:00|5959.5|5954.5|5956.3|5951.3|5960|5955|5951.5|5946.5|0
1647242100000|2022-03-14 07:15:00|5956.1|5951.1|5962.1|5957.1|5962.4|5957.4|5952.5|5947.5|0
1647242400000|2022-03-14 07:20:00|5961.9|5956.9|5966.4|5961.4|5969.4|5964.4|5961.3|5956.3|0
1647242700000|2022-03-14 07:25:00|5966.5|5961.5|5959.2|5954.2|5967.7|5962.7|5956.1|5951.1|0
1647243000000|2022-03-14 07:30:00|5959.1|5954.1|5959.7|5954.7|5961.8|5956.8|5955.1|5950.1|0
1647243300000|2022-03-14 07:35:00|5959.6|5954.6|5960.9|5955.9|5968.6|5963.6|5959.2|5954.2|0
1647243600000|2022-03-14 07:40:00|5961|5956|5958.9|5953.9|5963.7|5958.7|5957.2|5952.2|0
1647243900000|2022-03-14 07:45:00|5958.7|5953.7|5941.7|5936.7|5959.6|5954.6|5941.7|5936.7|0
1647244200000|2022-03-14 07:50:00|5941.3|5936.3|5946.1|5941.1|5947|5942|5938.9|5933.9|0
1647244500000|2022-03-14 07:55:00|5946.3|5941.3|5950.1|5945.1|5950.7|5945.7|5944.4|5939.4|0
1647244800000|2022-03-14 08:00:00|5950.4|5945.4|5940.7|5935.7|5952.2|5947.2|5938.8|5933.8|0
1647245100000|2022-03-14 08:05:00|5940.6|5935.6|5930.9|5925.9|5946.7|5941.7|5587.7|5584.7|0
1647245400000|2022-03-14 08:10:00|5930.7|5925.7|5920.7|5915.7|5934.7|5929.7|5919.7|5914.7|0
1647245700000|2022-03-14 08:15:00|5920.8|5915.8|5933.1|5928.1|5940.3|5935.3|5919.5|5914.5|0
1647246000000|2022-03-14 08:20:00|5933.3|5928.3|5935.9|5930.9|5939.1|5934.1|5931.5|5926.5|0
1647246300000|2022-03-14 08:25:00|5936.1|5931.1|5578.2|5575.2|5936.8|5931.8|5577.1|5574.1|0
1647246600000|2022-03-14 08:30:00|5576.6|5573.6|5568.3|5565.3|5583.9|5580.9|5563.5|5560.5|0
1647246900000|2022-03-14 08:35:00|5562.7|5559.7|5574.7|5571.7|5576.3|5573.3|5562.7|5559.7|0
1647247200000|2022-03-14 08:40:00|5574.3|5571.3|5578.5|5575.5|5579|5576|5573.3|5570.3|0
1647247500000|2022-03-14 08:45:00|5579.3|5576.3|5586|5583|5587.8|5584.8|5578.7|5575.7|0
1647247800000|2022-03-14 08:50:00|5586.2|5583.2|5582.6|5579.6|5593.9|5590.9|5582.6|5579.6|0
1647248100000|2022-03-14 08:55:00|5582.9|5579.9|5585|5582|5592|5589|5580|5577|0
1647248400000|2022-03-14 09:00:00|5583.9|5580.9|5598.3|5595.3|5604.8|5601.8|5583.8|5580.8|0
1647248700000|2022-03-14 09:05:00|5598.4|5595.4|5602.2|5599.2|5609.1|5606.1|5596|5593|0
1647249000000|2022-03-14 09:10:00|5600.8|5597.8|5603.8|5600.8|5614|5611|5600.3|5597.3|0
1647249300000|2022-03-14 09:15:00|5604.8|5601.8|5600|5597|5604.8|5601.8|5597.6|5594.6|0
1647249600000|2022-03-14 09:20:00|5600.1|5597.1|5607|5604|5611.4|5608.4|5600.1|5597.1|0
1647249900000|2022-03-14 09:25:00|5600.4|5597.4|5602|5599|5608.4|5605.4|5592.7|5589.7|0
1647250200000|2022-03-14 09:30:00|5594.7|5591.7|5599.1|5596.1|5605.5|5602.5|5594.7|5591.7|0
1647250500000|2022-03-14 09:35:00|5600.5|5597.5|5601.3|5598.3|5605.6|5602.6|5594.7|5591.7|0
1647250800000|2022-03-14 09:40:00|5601.8|5598.8|5616.1|5613.1|5624.5|5621.5|5601.7|5598.7|0
1647251100000|2022-03-14 09:45:00|5615.5|5612.5|5623.4|5620.4|5625.7|5622.7|5613.7|5610.7|0
1647251400000|2022-03-14 09:50:00|5621.3|5618.3|5637.1|5634.1|5643.5|5640.5|5621.3|5618.3|0
1647251700000|2022-03-14 09:55:00|5635.6|5632.6|5643.4|5640.4|5646.3|5643.3|5634.6|5631.6|0
1647252000000|2022-03-14 10:00:00|5638.5|5635.5|5633.9|5630.9|5641.1|5638.1|5632.1|5629.1|0
1647252300000|2022-03-14 10:05:00|5633.8|5630.8|5627.5|5624.5|5636.5|5633.5|5627.3|5624.3|0
1647252600000|2022-03-14 10:10:00|5627.6|5624.6|5628.7|5625.7|5630.2|5627.2|5621.4|5618.4|0
1647252900000|2022-03-14 10:15:00|5628.6|5625.6|5631.6|5628.6|5637.2|5634.2|5628.4|5625.4|0
1647253200000|2022-03-14 10:20:00|5631.5|5628.5|5627.1|5624.1|5633.7|5630.7|5627.1|5624.1|0
1647253500000|2022-03-14 10:25:00|5628.5|5625.5|5633.2|5630.2|5634.6|5631.6|5628|5625|0
1647253800000|2022-03-14 10:30:00|5633.1|5630.1|5634.9|5631.9|5637|5634|5631.8|5628.8|0
1647254100000|2022-03-14 10:35:00|5636.4|5633.4|5633.1|5630.1|5636.6|5633.6|5632.8|5629.8|0
1647254400000|2022-03-14 10:40:00|5633|5630|5618.6|5615.6|5633.1|5630.1|5617.6|5614.6|0
1647254700000|2022-03-14 10:45:00|5619|5616|5621.1|5618.1|5623.8|5620.8|5619|5616|0
1647255000000|2022-03-14 10:50:00|5621.3|5618.3|5619.3|5616.3|5624|5621|5617.5|5614.5|0
1647255300000|2022-03-14 10:55:00|5619.4|5616.4|5621.9|5618.9|5622.8|5619.8|5619.3|5616.3|0
1647255600000|2022-03-14 11:00:00|5622.1|5619.1|5611|5608|5625.2|5622.2|5611|5608|0
1647255900000|2022-03-14 11:05:00|5611.1|5608.1|5607.4|5604.4|5614.6|5611.6|5607|5604|0
1647256200000|2022-03-14 11:10:00|5607.5|5604.5|5609.1|5606.1|5609.3|5606.3|5604|5601|0
1647256500000|2022-03-14 11:15:00|5609.2|5606.2|5609.7|5606.7|5611.1|5608.1|5606|5603|0
1647256800000|2022-03-14 11:20:00|5609.6|5606.6|5607|5604|5611|5608|5606.5|5603.5|0
1647257100000|2022-03-14 11:25:00|5606|5603|5575.5|5572.5|5606|5603|5571.7|5568.7|0
1647257400000|2022-03-14 11:30:00|5575.3|5572.3|5575.7|5572.7|5581.1|5578.1|5573.2|5570.2|0
1647257700000|2022-03-14 11:35:00|5575.3|5572.3|5581.4|5578.4|5583.7|5580.7|5573.4|5570.4|0
1647258000000|2022-03-14 11:40:00|5581.2|5578.2|5577.5|5574.5|5581.2|5578.2|5577.2|5574.2|0
1647258300000|2022-03-14 11:45:00|5577.4|5574.4|5562.5|5559.5|5577.4|5574.4|5553.6|5550.6|0
1647258600000|2022-03-14 11:50:00|5563|5560|5559.2|5556.2|5566.3|5563.3|5558.3|5555.3|0
1647258900000|2022-03-14 11:55:00|5558.9|5555.9|5563|5560|5564.4|5561.4|5557|5554|0
1647259200000|2022-03-14 12:00:00|5562.6|5559.6|5572.1|5569.1|5572.3|5569.3|5556.7|5553.7|0
1647259500000|2022-03-14 12:05:00|5571.4|5568.4|5576.4|5573.4|5580.9|5577.9|5570.9|5567.9|0
1647259800000|2022-03-14 12:10:00|5576.6|5573.6|5570.9|5567.9|5577|5574|5568.6|5565.6|0
1647260100000|2022-03-14 12:15:00|5571.3|5568.3|5560|5557|5572.1|5569.1|5560|5557|0
1647260400000|2022-03-14 12:20:00|5559.7|5556.7|5558.5|5555.5|5561.1|5558.1|5556.7|5553.7|0
1647260700000|2022-03-14 12:25:00|5558.7|5555.7|5561.3|5558.3|5564.7|5561.7|5557|5554|0
1647261000000|2022-03-14 12:30:00|5562.7|5559.7|5572|5569|5572|5569|5561.2|5558.2|0
1647261300000|2022-03-14 12:35:00|5571.9|5568.9|5573.2|5570.2|5574.7|5571.7|5569.9|5566.9|0
1647261600000|2022-03-14 12:40:00|5573.6|5570.6|5571.1|5568.1|5576|5573|5570.7|5567.7|0
1647261900000|2022-03-14 12:45:00|5573.5|5570.5|5559.9|5556.9|5574.2|5571.2|5559.7|5556.7|0
1647262200000|2022-03-14 12:50:00|5559.8|5556.8|5566.1|5563.1|5568.1|5565.1|5553.5|5550.5|0
1647262500000|2022-03-14 12:55:00|5566.8|5563.8|5573.2|5570.2|5578.2|5575.2|5562.2|5559.2|0
1647262800000|2022-03-14 13:00:00|5572.8|5569.8|5564.6|5561.6|5573.2|5570.2|5564.6|5561.6|0
1647263100000|2022-03-14 13:05:00|5564.3|5561.3|5557.1|5554.1|5564.9|5561.9|5555.1|5552.1|0
1647263400000|2022-03-14 13:10:00|5557.2|5554.2|5556.3|5553.3|5557.7|5554.7|5552.9|5549.9|0
1647263700000|2022-03-14 13:15:00|5556.1|5553.1|5557.3|5554.3|5561.9|5558.9|5555.4|5552.4|0
1647264000000|2022-03-14 13:20:00|5557.4|5554.4|5559.6|5556.6|5563.3|5560.3|5555.5|5552.5|0
1647264300000|2022-03-14 13:25:00|5558.5|5555.5|5539.2|5536.2|5558.5|5555.5|5539|5536|0
1647264600000|2022-03-14 13:30:00|5542.9|5539.9|5501.4|5499.6|5557.1|5555.3|5495.6|5493.8|0
1647264900000|2022-03-14 13:35:00|5504|5502.2|5514.6|5512.8|5537.4|5535.6|5491.3|5489.5|0
1647265200000|2022-03-14 13:40:00|5512.9|5511.1|5555.7|5553.9|5565.9|5564.1|5481.3|5479.5|0
1647265500000|2022-03-14 13:45:00|5555.4|5553.6|5581|5579.2|5590.3|5588.5|5542.7|5540.9|0
1647265800000|2022-03-14 13:50:00|5580.9|5579.1|5550.1|5548.3|5591.1|5589.3|5547.4|5545.6|0
1647266100000|2022-03-14 13:55:00|5549.5|5547.7|5523.3|5521.5|5557.8|5556|5510.9|5509.1|0
1647266400000|2022-03-14 14:00:00|5523.1|5521.3|5520.2|5518.4|5546.1|5544.3|5501.4|5499.6|0
1647266700000|2022-03-14 14:05:00|5521.2|5519.4|5550.8|5549|5554|5552.2|5518.4|5516.6|0
1647267000000|2022-03-14 14:10:00|5550.3|5548.5|5593|5591.2|5593.5|5591.7|5546.6|5544.8|0
1647267300000|2022-03-14 14:15:00|5593.9|5592.1|5593.4|5591.6|5612.7|5610.9|5588.3|5586.5|0
1647267600000|2022-03-14 14:20:00|5592.4|5590.6|5620.7|5618.9|5629.7|5627.9|5592|5590.2|0
1647267900000|2022-03-14 14:25:00|5619.4|5617.6|5588.1|5586.3|5630.3|5628.5|5588.1|5586.3|0
1647268200000|2022-03-14 14:30:00|5589.1|5587.3|5579.6|5577.8|5589.1|5587.3|5564.6|5562.8|0
1647268500000|2022-03-14 14:35:00|5580|5578.2|5587.4|5585.6|5600.9|5599.1|5577.4|5575.6|0
1647268800000|2022-03-14 14:40:00|5588.3|5586.5|5585.1|5583.3|5615.5|5613.7|5585|5583.2|0
1647269100000|2022-03-14 14:45:00|5584.7|5582.9|5582.9|5581.1|5596.2|5594.4|5573.7|5571.9|0
1647269400000|2022-03-14 14:50:00|5582.8|5581|5612.7|5610.9|5616.9|5615.1|5579.2|5577.4|0
1647269700000|2022-03-14 14:55:00|5613|5611.2|5612.2|5610.4|5622.9|5621.1|5602.7|5600.9|0
1647270000000|2022-03-14 15:00:00|5614.3|5612.5|5605.6|5603.8|5616|5614.2|5595.4|5593.6|0
1647270300000|2022-03-14 15:05:00|5605.7|5603.9|5593.7|5591.9|5611.8|5610|5592.5|5590.7|0
1647270600000|2022-03-14 15:10:00|5594.5|5592.7|5573.3|5571.5|5594.5|5592.7|5571.1|5569.3|0
1647270900000|2022-03-14 15:15:00|5573.4|5571.6|5577.2|5575.4|5583.4|5581.6|5572.6|5570.8|0
1647271200000|2022-03-14 15:20:00|5578.5|5576.7|5565.9|5564.1|5578.5|5576.7|5556.9|5555.1|0
1647271500000|2022-03-14 15:25:00|5566.1|5564.3|5559.7|5557.9|5569.2|5567.4|5553.7|5551.9|0
1647271800000|2022-03-14 15:30:00|5559.8|5558|5561.2|5559.4|5563.6|5561.8|5551.7|5549.9|0
1647272100000|2022-03-14 15:35:00|5561.3|5559.5|5539.9|5538.1|5562|5560.2|5534.4|5532.6|0
1647272400000|2022-03-14 15:40:00|5539.8|5538|5525|5523.2|5540|5538.2|5517.5|5515.7|0
1647272700000|2022-03-14 15:45:00|5524.7|5522.9|5512.3|5510.5|5525.1|5523.3|5510.2|5508.4|0
1647273000000|2022-03-14 15:50:00|5512.2|5510.4|5514.8|5513|5518.1|5516.3|5507.6|5505.8|0
1647273300000|2022-03-14 15:55:00|5514.7|5512.9|5511.6|5509.8|5516.5|5514.7|5506.7|5504.9|0
1647273600000|2022-03-14 16:00:00|5510.6|5508.8|5498.9|5497.1|5512.1|5510.3|5497.7|5495.9|0
1647273900000|2022-03-14 16:05:00|5498.4|5496.6|5492.8|5491|5505.3|5503.5|5491.5|5489.7|0
1647274200000|2022-03-14 16:10:00|5492.9|5491.1|5498.2|5496.4|5506.2|5504.4|5492.8|5491|0
1647274500000|2022-03-14 16:15:00|5497.7|5495.9|5508.3|5506.5|5511.5|5509.7|5494.6|5492.8|0
1647274800000|2022-03-14 16:20:00|5507.6|5505.8|5506.6|5504.8|5512|5510.2|5496.5|5494.7|0
1647275100000|2022-03-14 16:25:00|5505.9|5504.1|5504.8|5503|5509.7|5507.9|5502|5500.2|0
1647275400000|2022-03-14 16:30:00|5505|5503.2|5497|5495.2|5513.9|5512.1|5496.6|5494.8|0
1647275700000|2022-03-14 16:35:00|5497.6|5495.8|5495.2|5493.4|5504.5|5502.7|5491.5|5489.7|0
1647276000000|2022-03-14 16:40:00|5494.9|5493.1|5490|5488.2|5502|5500.2|5488.2|5486.4|0
1647276300000|2022-03-14 16:45:00|5489.9|5488.1|5484.1|5482.3|5490.3|5488.5|5476.6|5474.8|0
1647276600000|2022-03-14 16:50:00|5484.4|5482.6|5462|5460.2|5487.5|5485.7|5461.3|5459.5|0
1647276900000|2022-03-14 16:55:00|5461.8|5460|5453.1|5451.3|5465.7|5463.9|5452.9|5451.1|0
1647277200000|2022-03-14 17:00:00|5453.4|5451.6|5441.7|5439.9|5456.5|5454.7|5441.7|5439.9|0
1647277500000|2022-03-14 17:05:00|5441.2|5439.4|5438.6|5436.8|5455.3|5453.5|5437.7|5435.9|0
1647277800000|2022-03-14 17:10:00|5439|5437.2|5444.7|5442.9|5450.9|5449.1|5438.9|5437.1|0
1647278100000|2022-03-14 17:15:00|5444.2|5442.4|5448.4|5446.6|5452|5450.2|5440.6|5438.8|0
1647278400000|2022-03-14 17:20:00|5448.3|5446.5|5445|5443.2|5449.4|5447.6|5440.9|5439.1|0
1647278700000|2022-03-14 17:25:00|5444.9|5443.1|5431.6|5429.8|5446.1|5444.3|5430.8|5429|0
1647279000000|2022-03-14 17:30:00|5433.1|5431.3|5430.2|5428.4|5437.6|5435.8|5420.7|5418.9|0
1647279300000|2022-03-14 17:35:00|5430|5428.2|5424.4|5422.6|5430|5428.2|5420.3|5418.5|0
1647279600000|2022-03-14 17:40:00|5424.6|5422.8|5431.5|5429.7|5436.7|5434.9|5421.7|5419.9|0
1647279900000|2022-03-14 17:45:00|5431.1|5429.3|5437.1|5435.3|5440.1|5438.3|5429.2|5427.4|0
1647280200000|2022-03-14 17:50:00|5437.5|5435.7|5465.6|5463.8|5475.6|5473.8|5437.4|5435.6|0
1647280500000|2022-03-14 17:55:00|5464.6|5462.8|5452.8|5451|5473|5471.2|5451.2|5449.4|0
1647280800000|2022-03-14 18:00:00|5452.6|5450.8|5451.5|5449.7|5457.4|5455.6|5447.9|5446.1|0
1647281100000|2022-03-14 18:05:00|5451.4|5449.6|5459.9|5458.1|5465.6|5463.8|5451.4|5449.6|0
1647281400000|2022-03-14 18:10:00|5459.8|5458|5455.4|5453.6|5465.7|5463.9|5452.1|5450.3|0
1647281700000|2022-03-14 18:15:00|5455.3|5453.5|5445.2|5443.4|5455.8|5454|5439.7|5437.9|0
1647282000000|2022-03-14 18:20:00|5446.8|5445|5441.2|5439.4|5452.4|5450.6|5439|5437.2|0
1647282300000|2022-03-14 18:25:00|5441.5|5439.7|5440.3|5438.5|5448.7|5446.9|5436.8|5435|0
1647282600000|2022-03-14 18:30:00|5440.4|5438.6|5452.2|5450.4|5452.9|5451.1|5438.1|5436.3|0
1647282900000|2022-03-14 18:35:00|5452.3|5450.5|5457.5|5455.7|5463.1|5461.3|5450.8|5449|0
1647283200000|2022-03-14 18:40:00|5458.6|5456.8|5450.1|5448.3|5458.8|5457|5448.3|5446.5|0
1647283500000|2022-03-14 18:45:00|5450.3|5448.5|5442.5|5440.7|5451|5449.2|5442.2|5440.4|0
1647283800000|2022-03-14 18:50:00|5442.4|5440.6|5452|5450.2|5452|5450.2|5438.9|5437.1|0
1647284100000|2022-03-14 18:55:00|5452.4|5450.6|5460.4|5458.6|5461.1|5459.3|5452.2|5450.4|0
1647284400000|2022-03-14 19:00:00|5460.6|5458.8|5474.8|5473|5481.7|5479.9|5455.5|5453.7|0
1647284700000|2022-03-14 19:05:00|5474.4|5472.6|5456.9|5455.1|5474.4|5472.6|5456.6|5454.8|0
1647285000000|2022-03-14 19:10:00|5457|5455.2|5470.6|5468.8|5472.6|5470.8|5454.9|5453.1|0
1647285300000|2022-03-14 19:15:00|5470.7|5468.9|5465.7|5463.9|5483.5|5481.7|5465|5463.2|0
1647285600000|2022-03-14 19:20:00|5465.5|5463.7|5474.5|5472.7|5476.2|5474.4|5462.4|5460.6|0
1647285900000|2022-03-14 19:25:00|5474.6|5472.8|5456.3|5454.5|5474.6|5472.8|5455.2|5453.4|0
1647286200000|2022-03-14 19:30:00|5456.2|5454.4|5438|5436.2|5456.6|5454.8|5433.7|5431.9|0
1647286500000|2022-03-14 19:35:00|5437.7|5435.9|5440.3|5438.5|5442.8|5441|5426.7|5424.9|0
1647286800000|2022-03-14 19:40:00|5440.4|5438.6|5445.1|5443.3|5446.7|5444.9|5435.1|5433.3|0
1647287100000|2022-03-14 19:45:00|5446.8|5445|5457|5455.2|5464.7|5462.9|5438.4|5436.6|0
1647287400000|2022-03-14 19:50:00|5455.6|5453.8|5444.6|5442.8|5455.6|5453.8|5438.9|5437.1|0
1647287700000|2022-03-14 19:55:00|5446.5|5444.7|5444.3|5442.5|5455.3|5453.5|5441.2|5439.4|0
1647288000000|2022-03-14 20:00:00|5445.1|5442.1|5451|5448|5455.8|5452.8|5442.8|5439.8|0
1647288300000|2022-03-14 20:05:00|5450.5|5447.5|5455.4|5452.4|5455.9|5452.9|5450.5|5447.5|0
1647288600000|2022-03-14 20:10:00|5455.3|5452.3|5454.7|5451.7|5457.9|5454.9|5454.5|5451.5|0
1647288900000|2022-03-14 20:15:00|5454.8|5451.8|5451.9|5448.9|5455.2|5452.2|5451.3|5448.3|0
1647289200000|2022-03-14 20:20:00|5451.8|5448.8|5452.5|5449.5|5453.2|5450.2|5451.2|5448.2|0
1647289500000|2022-03-14 20:25:00|5452.4|5449.4|5453|5450|5453.4|5450.4|5451.7|5448.7|0
1647289800000|2022-03-14 20:30:00|5453.1|5450.1|5450.9|5447.9|5453.1|5450.1|5450.1|5447.1|0
1647290100000|2022-03-14 20:35:00|5450.8|5447.8|5450.9|5447.9|5451|5448|5450.1|5447.1|0
1647290400000|2022-03-14 20:40:00|5451|5448|5450.4|5447.4|5451.3|5448.3|5449.7|5446.7|0
1647290700000|2022-03-14 20:45:00|5450.5|5447.5|5450.2|5447.2|5450.8|5447.8|5449.5|5446.5|0
1647291000000|2022-03-14 20:50:00|5450.1|5447.1|5450.1|5447.1|5450.4|5447.4|5449.4|5446.4|0
1647291300000|2022-03-14 20:55:00|5450|5447|5451.2|5448.2|5451.3|5448.3|5449.8|5446.8|0
1647291600000|2022-03-14 21:00:00|5451.3|5448.3|5451.5|5448.5|5452.1|5449.1|5450.9|5447.9|0
1647291900000|2022-03-14 21:05:00|5451.4|5448.4|5451.3|5448.3|5451.8|5448.8|5450.9|5447.9|0
1647292200000|2022-03-14 21:10:00|5451.4|5448.4|5450.4|5447.4|5451.5|5448.5|5449.9|5446.9|0
1647292500000|2022-03-14 21:15:00|5450.3|5447.3|5450.1|5447.1|5451.1|5448.1|5449.9|5446.9|0
1647292800000|2022-03-14 21:20:00|5450.2|5447.2|5450.8|5447.8|5451.4|5448.4|5449.9|5446.9|0
1647293100000|2022-03-14 21:25:00|5450.6|5447.6|5449.5|5446.5|5450.9|5447.9|5449.4|5446.4|0
1647293400000|2022-03-14 21:30:00|5449.6|5446.6|5450|5447|5450.7|5447.7|5449.5|5446.5|0
1647293700000|2022-03-14 21:35:00|5449.9|5446.9|5448|5445|5450|5447|5445.7|5442.7|0
1647294000000|2022-03-14 21:40:00|5447.3|5444.3|5445.8|5442.8|5447.4|5444.4|5445|5442|0
1647294300000|2022-03-14 21:45:00|5445.7|5442.7|5446.2|5443.2|5446.7|5443.7|5445.7|5442.7|0
1647294600000|2022-03-14 21:50:00|5446|5443|5447.9|5444.9|5448|5445|5445.9|5442.9|0
1647294900000|2022-03-14 21:55:00|5447.8|5444.8|5448|5445|5449.1|5446.1|5447.1|5444.1|0
1647295200000|2022-03-14 22:00:00|5448.2|5445.2|5449.9|5446.9|5449.9|5446.9|5445.8|5442.8|0
1647295500000|2022-03-14 22:05:00|5448.4|5445.4|5448.8|5445.8|5450.7|5447.7|5448.3|5445.3|0
1647295800000|2022-03-14 22:10:00|5448.7|5445.7|5448.8|5445.8|5449.5|5446.5|5448.4|5445.4|0
1647296100000|2022-03-14 22:15:00|5448.6|5445.6|5445.9|5442.9|5448.6|5445.6|5445|5442|0
1647296400000|2022-03-14 22:20:00|5445.8|5442.8|5445.2|5442.2|5446.8|5443.8|5444.8|5441.8|0
1647296700000|2022-03-14 22:25:00|5445.1|5442.1|5449|5446|5450.4|5447.4|5445.1|5442.1|0
1647297000000|2022-03-14 22:30:00|5449.1|5446.1|5455|5452|5455.5|5452.5|5448.7|5445.7|0
1647297300000|2022-03-14 22:35:00|5454.8|5451.8|5465.6|5462.6|5465.8|5462.8|5454.2|5451.2|0
1647297600000|2022-03-14 22:40:00|5466.2|5463.2|5463.8|5460.8|5467.4|5464.4|5463.2|5460.2|0
1647297900000|2022-03-14 22:45:00|5463.7|5460.7|5469.6|5466.6|5470|5467|5463.6|5460.6|0
1647298200000|2022-03-14 22:50:00|5469.9|5466.9|5469.4|5466.4|5471.4|5468.4|5467.8|5464.8|0
1647298500000|2022-03-14 22:55:00|5469.3|5466.3|5466.5|5463.5|5471.8|5468.8|5466.5|5463.5|0
1647298800000|2022-03-14 23:00:00|5466.6|5463.6|5464.7|5461.7|5467.5|5464.5|5464.1|5461.1|0
1647299100000|2022-03-14 23:05:00|5464.8|5461.8|5463.5|5460.5|5466.3|5463.3|5463.3|5460.3|0
1647299400000|2022-03-14 23:10:00|5463.4|5460.4|5462.3|5459.3|5463.4|5460.4|5460|5457|0
1647299700000|2022-03-14 23:15:00|5462.1|5459.1|5462.5|5459.5|5464|5461|5462.1|5459.1|0
1647300000000|2022-03-14 23:20:00|5462.7|5459.7|5463.6|5460.6|5464.4|5461.4|5462.4|5459.4|0
1647300300000|2022-03-14 23:25:00|5463.8|5460.8|5466.7|5463.7|5467.8|5464.8|5463.4|5460.4|0
1647300600000|2022-03-14 23:30:00|5466.6|5463.6|5467.5|5464.5|5468|5465|5466.3|5463.3|0
1647300900000|2022-03-14 23:35:00|5467.4|5464.4|5467.6|5464.6|5470.6|5467.6|5466.7|5463.7|0
1647301200000|2022-03-14 23:40:00|5467.8|5464.8|5470.5|5467.5|5471.3|5468.3|5467.8|5464.8|0
1647301500000|2022-03-14 23:45:00|5470.4|5467.4|5474.1|5471.1|5474.1|5471.1|5470.1|5467.1|0
1647301800000|2022-03-14 23:50:00|5474.2|5471.2|5472|5469|5477.2|5474.2|5470.6|5467.6|0
1647302100000|2022-03-14 23:55:00|5471.7|5468.7|5474.6|5469.6|5474.6|5471|5470.2|5467.2|0
1647302400000|2022-03-15 00:00:00|5474.4|5469.4|5471.8|5466.8|5476.9|5471.9|5471|5466|0
1647302700000|2022-03-15 00:05:00|5472|5467|5474.8|5469.8|5476|5471|5472|5467|0
1647303000000|2022-03-15 00:10:00|5474.7|5469.7|5466.6|5461.6|5475|5470|5465.2|5460.2|0
1647303300000|2022-03-15 00:15:00|5466.5|5461.5|5464.1|5459.1|5466.8|5461.8|5461.2|5456.2|0
1647303600000|2022-03-15 00:20:00|5464|5459|5466.8|5461.8|5467.1|5462.1|5463.7|5458.7|0
1647303900000|2022-03-15 00:25:00|5466.9|5461.9|5465.5|5460.5|5468.1|5463.1|5463.3|5458.3|0
1647304200000|2022-03-15 00:30:00|5465.6|5460.6|5472|5467|5472|5467|5465.6|5460.6|0
1647304500000|2022-03-15 00:35:00|5471.9|5466.9|5471.8|5466.8|5476.2|5471.2|5470.2|5465.2|0
1647304800000|2022-03-15 00:40:00|5471.7|5466.7|5469.3|5464.3|5471.7|5466.7|5469.1|5464.1|0
1647305100000|2022-03-15 00:45:00|5469.6|5464.6|5467.6|5462.6|5475.1|5470.1|5467.6|5462.6|0
1647305400000|2022-03-15 00:50:00|5467.7|5462.7|5467.9|5462.9|5468.7|5463.7|5466.3|5461.3|0
1647305700000|2022-03-15 00:55:00|5468|5463|5469|5464|5471.1|5466.1|5466.2|5461.2|0
1647306000000|2022-03-15 01:00:00|5468.9|5463.9|5470|5465|5471.6|5466.6|5467.8|5462.8|0
1647306300000|2022-03-15 01:05:00|5469.9|5464.9|5465.2|5460.2|5470|5465|5464.9|5459.9|0
1647306600000|2022-03-15 01:10:00|5464.8|5459.8|5466.6|5461.6|5467.9|5462.9|5464.8|5459.8|0
1647306900000|2022-03-15 01:15:00|5466.4|5461.4|5463.1|5458.1|5467.2|5462.2|5462.9|5457.9|0
1647307200000|2022-03-15 01:20:00|5463|5458|5472.8|5467.8|5473.1|5468.1|5462.9|5457.9|0
1647307500000|2022-03-15 01:25:00|5473|5468|5466.9|5461.9|5475.7|5470.7|5465.8|5460.8|0
1647307800000|2022-03-15 01:30:00|5467.1|5462.1|5455.5|5450.5|5468|5463|5453.4|5448.4|0
1647308100000|2022-03-15 01:35:00|5455.7|5450.7|5458.8|5453.8|5460.1|5455.1|5452.2|5447.2|0
1647308400000|2022-03-15 01:40:00|5458.7|5453.7|5463.4|5458.4|5464.9|5459.9|5457.9|5452.9|0
1647308700000|2022-03-15 01:45:00|5463.2|5458.2|5461.6|5456.6|5465.8|5460.8|5459.6|5454.6|0
1647309000000|2022-03-15 01:50:00|5461.2|5456.2|5454.9|5449.9|5465.9|5460.9|5453.6|5448.6|0
1647309300000|2022-03-15 01:55:00|5455.3|5450.3|5458|5453|5460.5|5455.5|5451.5|5446.5|0
1647309600000|2022-03-15 02:00:00|5457.7|5452.7|5459.5|5454.5|5462.8|5457.8|5456.9|5451.9|0
1647309900000|2022-03-15 02:05:00|5459.4|5454.4|5463.3|5458.3|5465.9|5460.9|5459.3|5454.3|0
1647310200000|2022-03-15 02:10:00|5463.5|5458.5|5466.9|5461.9|5468.3|5463.3|5461.7|5456.7|0
1647310500000|2022-03-15 02:15:00|5466.8|5461.8|5468.7|5463.7|5473.8|5468.8|5464.5|5459.5|0
1647310800000|2022-03-15 02:20:00|5468.6|5463.6|5469.5|5464.5|5469.7|5464.7|5465.5|5460.5|0
1647311100000|2022-03-15 02:25:00|5469.3|5464.3|5473.4|5468.4|5473.7|5468.7|5466.7|5461.7|0
1647311400000|2022-03-15 02:30:00|5473.6|5468.6|5475|5470|5478.4|5473.4|5470|5465|0
1647311700000|2022-03-15 02:35:00|5475.1|5470.1|5482.5|5477.5|5487.1|5482.1|5475|5470|0
1647312000000|2022-03-15 02:40:00|5482.3|5477.3|5478.9|5473.9|5483.7|5478.7|5478.3|5473.3|0
1647312300000|2022-03-15 02:45:00|5478.8|5473.8|5479.2|5474.2|5483.9|5478.9|5478.1|5473.1|0
1647312600000|2022-03-15 02:50:00|5479.3|5474.3|5476.9|5471.9|5480.7|5475.7|5475.2|5470.2|0
1647312900000|2022-03-15 02:55:00|5476.8|5471.8|5476|5471|5478.1|5473.1|5473.8|5468.8|0
1647313200000|2022-03-15 03:00:00|5476.1|5471.1|5478.9|5473.9|5482.4|5477.4|5476.1|5471.1|0
1647313500000|2022-03-15 03:05:00|5479|5474|5475.3|5470.3|5482|5477|5473.1|5468.1|0
1647313800000|2022-03-15 03:10:00|5475.2|5470.2|5476|5471|5477.3|5472.3|5473.5|5468.5|0
1647314100000|2022-03-15 03:15:00|5476.1|5471.1|5475.3|5470.3|5477.6|5472.6|5474.6|5469.6|0
1647314400000|2022-03-15 03:20:00|5475.1|5470.1|5479.8|5474.8|5480.7|5475.7|5474.5|5469.5|0
1647314700000|2022-03-15 03:25:00|5479.9|5474.9|5476.1|5471.1|5480|5475|5474.7|5469.7|0
1647315000000|2022-03-15 03:30:00|5476.2|5471.2|5477.8|5472.8|5479.1|5474.1|5475|5470|0
1647315300000|2022-03-15 03:35:00|5477.7|5472.7|5475.8|5470.8|5479|5474|5475.6|5470.6|0
1647315600000|2022-03-15 03:40:00|5475.7|5470.7|5474.2|5469.2|5477|5472|5471.1|5466.1|0
1647315900000|2022-03-15 03:45:00|5474.1|5469.1|5471|5466|5474.6|5469.6|5470.7|5465.7|0
1647316200000|2022-03-15 03:50:00|5471.1|5466.1|5474.1|5469.1|5474.6|5469.6|5470.8|5465.8|0
1647316500000|2022-03-15 03:55:00|5474|5469|5473|5468|5474.6|5469.6|5472.7|5467.7|0
1647316800000|2022-03-15 04:00:00|5473.2|5468.2|5474.1|5469.1|5474.1|5469.1|5471.2|5466.2|0
1647317100000|2022-03-15 04:05:00|5474|5469|5473.6|5468.6|5474.9|5469.9|5472.6|5467.6|0
1647317400000|2022-03-15 04:10:00|5473.4|5468.4|5476.1|5471.1|5476.7|5471.7|5473.4|5468.4|0
1647317700000|2022-03-15 04:15:00|5476.2|5471.2|5477.1|5472.1|5477.2|5472.2|5475.6|5470.6|0
1647318000000|2022-03-15 04:20:00|5477|5472|5477.4|5472.4|5477.4|5472.4|5475.5|5470.5|0
1647318300000|2022-03-15 04:25:00|5477.5|5472.5|5475|5470|5480.6|5475.6|5475|5470|0
1647318600000|2022-03-15 04:30:00|5474.9|5469.9|5479.1|5474.1|5480.3|5475.3|5474.2|5469.2|0
1647318900000|2022-03-15 04:35:00|5479.4|5474.4|5477.9|5472.9|5479.5|5474.5|5476.3|5471.3|0
1647319200000|2022-03-15 04:40:00|5477.8|5472.8|5477.8|5472.8|5478.6|5473.6|5476.4|5471.4|0
1647319500000|2022-03-15 04:45:00|5477.7|5472.7|5477.6|5472.6|5479|5474|5477.3|5472.3|0
1647319800000|2022-03-15 04:50:00|5477.7|5472.7|5478.4|5473.4|5479.1|5474.1|5477|5472|0
1647320100000|2022-03-15 04:55:00|5478.5|5473.5|5478.5|5473.5|5479.8|5474.8|5478.3|5473.3|0
1647320400000|2022-03-15 05:00:00|5478.6|5473.6|5472.7|5467.7|5479.1|5474.1|5470.3|5465.3|0
1647320700000|2022-03-15 05:05:00|5472.8|5467.8|5473.3|5468.3|5475.9|5470.9|5472.3|5467.3|0
1647321000000|2022-03-15 05:10:00|5473.2|5468.2|5472.9|5467.9|5474.8|5469.8|5470.2|5465.2|0
1647321300000|2022-03-15 05:15:00|5473.1|5468.1|5468.9|5463.9|5475.4|5470.4|5468.5|5463.5|0
1647321600000|2022-03-15 05:20:00|5468.8|5463.8|5469.6|5464.6|5470.1|5465.1|5464.4|5459.4|0
1647321900000|2022-03-15 05:25:00|5469.1|5464.1|5468.4|5463.4|5469.4|5464.4|5466.7|5461.7|0
1647322200000|2022-03-15 05:30:00|5468.3|5463.3|5472.6|5467.6|5472.6|5467.6|5466.8|5461.8|0
1647322500000|2022-03-15 05:35:00|5472.4|5467.4|5469.3|5464.3|5474|5469|5468.6|5463.6|0
1647322800000|2022-03-15 05:40:00|5469.2|5464.2|5469|5464|5473.1|5468.1|5467.7|5462.7|0
1647323100000|2022-03-15 05:45:00|5468.8|5463.8|5470.3|5465.3|5470.5|5465.5|5466|5461|0
1647323400000|2022-03-15 05:50:00|5470.2|5465.2|5460.3|5455.3|5470.5|5465.5|5459.5|5454.5|0
1647323700000|2022-03-15 05:55:00|5460.4|5455.4|5461.3|5456.3|5462.8|5457.8|5456.6|5451.6|0
1647324000000|2022-03-15 06:00:00|5461.4|5456.4|5453.5|5448.5|5461.4|5456.4|5453|5448|0
1647324300000|2022-03-15 06:05:00|5454.3|5449.3|5457.6|5452.6|5458.7|5453.7|5452.1|5447.1|0
1647324600000|2022-03-15 06:10:00|5457.5|5452.5|5459.8|5454.8|5463.5|5458.5|5456.5|5451.5|0
1647324900000|2022-03-15 06:15:00|5459.7|5454.7|5456.3|5451.3|5462.6|5457.6|5456.1|5451.1|0
1647325200000|2022-03-15 06:20:00|5456.4|5451.4|5460|5455|5461.3|5456.3|5456.3|5451.3|0
1647325500000|2022-03-15 06:25:00|5460.1|5455.1|5458.4|5453.4|5461.7|5456.7|5457.9|5452.9|0
1647325800000|2022-03-15 06:30:00|5458.3|5453.3|5456.8|5451.8|5459|5454|5453.6|5448.6|0
1647326100000|2022-03-15 06:35:00|5456.9|5451.9|5457.7|5452.7|5461.1|5456.1|5456.1|5451.1|0
1647326400000|2022-03-15 06:40:00|5457.6|5452.6|5457.7|5452.7|5460.3|5455.3|5455.3|5450.3|0
1647326700000|2022-03-15 06:45:00|5457.5|5452.5|5430.9|5425.9|5457.9|5452.9|5430.6|5425.6|0
1647327000000|2022-03-15 06:50:00|5431|5426|5421.4|5416.4|5431|5426|5417.6|5412.6|0
1647327300000|2022-03-15 06:55:00|5421.5|5416.5|5421.6|5416.6|5424.7|5419.7|5421.2|5416.2|0
1647327600000|2022-03-15 07:00:00|5422.5|5417.5|5409.2|5404.2|5422.5|5417.5|5408.1|5403.1|0
1647327900000|2022-03-15 07:05:00|5409.3|5404.3|5415.4|5410.4|5418.8|5413.8|5409.3|5404.3|0
1647328200000|2022-03-15 07:10:00|5415.3|5410.3|5384.4|5379.4|5416.4|5411.4|5380.5|5375.5|0
1647328500000|2022-03-15 07:15:00|5384.5|5379.5|5392.4|5387.4|5394.1|5389.1|5383.8|5378.8|0
1647328800000|2022-03-15 07:20:00|5392.6|5387.6|5398.1|5393.1|5401.2|5396.2|5388.4|5383.4|0
1647329100000|2022-03-15 07:25:00|5398.3|5393.3|5389.2|5384.2|5398.4|5393.4|5389|5384|0
1647329400000|2022-03-15 07:30:00|5389.3|5384.3|5386.9|5381.9|5396.3|5391.3|5383.6|5378.6|0
1647329700000|2022-03-15 07:35:00|5386.7|5381.7|5390.7|5385.7|5392.3|5387.3|5385.2|5380.2|0
1647330000000|2022-03-15 07:40:00|5390.8|5385.8|5387.1|5382.1|5394.5|5389.5|5386.1|5381.1|0
1647330300000|2022-03-15 07:45:00|5387.3|5382.3|5383|5378|5390|5385|5378.8|5373.8|0
1647330600000|2022-03-15 07:50:00|5382.5|5377.5|5394.6|5389.6|5396.1|5391.1|5382|5377|0
1647330900000|2022-03-15 07:55:00|5394.7|5389.7|5389.7|5384.7|5395.1|5390.1|5386.1|5381.1|0
1647331200000|2022-03-15 08:00:00|5390.1|5385.1|5373.9|5370.9|5391.4|5386.4|5369|5366|0
1647331500000|2022-03-15 08:05:00|5373.7|5370.7|5393|5390|5408.4|5405.4|5373.7|5370.7|0
1647331800000|2022-03-15 08:10:00|5391.7|5388.7|5380.1|5377.1|5391.7|5388.7|5379.9|5376.9|0
1647332100000|2022-03-15 08:15:00|5379.8|5376.8|5381.2|5378.2|5384.9|5381.9|5379.4|5376.4|0
1647332400000|2022-03-15 08:20:00|5380.9|5377.9|5369.3|5366.3|5382.7|5379.7|5365.3|5362.3|0
1647332700000|2022-03-15 08:25:00|5369.5|5366.5|5371.6|5368.6|5375.2|5372.2|5369.1|5366.1|0
1647333000000|2022-03-15 08:30:00|5371.7|5368.7|5364.8|5361.8|5372.6|5369.6|5363.7|5360.7|0
1647333300000|2022-03-15 08:35:00|5364.7|5361.7|5364.7|5361.7|5369.6|5366.6|5363.4|5360.4|0
1647333600000|2022-03-15 08:40:00|5364.1|5361.1|5367.3|5364.3|5368|5365|5364|5361|0
1647333900000|2022-03-15 08:45:00|5367.5|5364.5|5361.5|5358.5|5367.9|5364.9|5361.1|5358.1|0
1647334200000|2022-03-15 08:50:00|5361.4|5358.4|5359|5356|5362|5359|5356.9|5353.9|0
1647334500000|2022-03-15 08:55:00|5359.8|5356.8|5352|5349|5360.1|5357.1|5349|5346|0
1647334800000|2022-03-15 09:00:00|5351.6|5348.6|5353.7|5350.7|5356.3|5353.3|5350.2|5347.2|0
1647335100000|2022-03-15 09:05:00|5353.9|5350.9|5343.8|5340.8|5354.5|5351.5|5340.9|5337.9|0
1647335400000|2022-03-15 09:10:00|5344|5341|5350|5347|5350.4|5347.4|5342.8|5339.8|0
1647335700000|2022-03-15 09:15:00|5350.2|5347.2|5347.6|5344.6|5350.4|5347.4|5346.7|5343.7|0
1647336000000|2022-03-15 09:20:00|5347.2|5344.2|5358.2|5355.2|5360|5357|5347|5344|0
1647336300000|2022-03-15 09:25:00|5359.7|5356.7|5367.5|5364.5|5371.9|5368.9|5358.8|5355.8|0
1647336600000|2022-03-15 09:30:00|5367.4|5364.4|5369.1|5366.1|5373.8|5370.8|5366.4|5363.4|0
1647336900000|2022-03-15 09:35:00|5369|5366|5368.6|5365.6|5369.1|5366.1|5364.2|5361.2|0
1647337200000|2022-03-15 09:40:00|5368.5|5365.5|5382.3|5379.3|5382.3|5379.3|5367.7|5364.7|0
1647337500000|2022-03-15 09:45:00|5381.9|5378.9|5380.3|5377.3|5383|5380|5378.1|5375.1|0
1647337800000|2022-03-15 09:50:00|5381.4|5378.4|5371.7|5368.7|5381.8|5378.8|5369.6|5366.6|0
1647338100000|2022-03-15 09:55:00|5371.6|5368.6|5367.2|5364.2|5372|5369|5365.3|5362.3|0
1647338400000|2022-03-15 10:00:00|5367.6|5364.6|5370.4|5367.4|5374.9|5371.9|5367.3|5364.3|0
1647338700000|2022-03-15 10:05:00|5370.7|5367.7|5380|5377|5380.3|5377.3|5370.1|5367.1|0
1647339000000|2022-03-15 10:10:00|5380.3|5377.3|5382.9|5379.9|5382.9|5379.9|5375.2|5372.2|0
1647339300000|2022-03-15 10:15:00|5382.8|5379.8|5379.8|5376.8|5383.4|5380.4|5379.4|5376.4|0
1647339600000|2022-03-15 10:20:00|5379.7|5376.7|5380.3|5377.3|5382.3|5379.3|5376.6|5373.6|0
1647339900000|2022-03-15 10:25:00|5380.7|5377.7|5384.2|5381.2|5384.2|5381.2|5379.6|5376.6|0
1647340200000|2022-03-15 10:30:00|5384.1|5381.1|5391.9|5388.9|5392.9|5389.9|5383.4|5380.4|0
1647340500000|2022-03-15 10:35:00|5391.8|5388.8|5394.6|5391.6|5395.2|5392.2|5390.5|5387.5|0
1647340800000|2022-03-15 10:40:00|5394.8|5391.8|5386.4|5383.4|5394.8|5391.8|5385.7|5382.7|0
1647341100000|2022-03-15 10:45:00|5386.6|5383.6|5389.8|5386.8|5390.7|5387.7|5385.2|5382.2|0
1647341400000|2022-03-15 10:50:00|5389.7|5386.7|5402|5399|5402|5399|5389.7|5386.7|0
1647341700000|2022-03-15 10:55:00|5402.1|5399.1|5403.8|5400.8|5414.2|5411.2|5399.4|5396.4|0
1647342000000|2022-03-15 11:00:00|5405.3|5402.3|5410.6|5407.6|5414.4|5411.4|5405.3|5402.3|0
1647342300000|2022-03-15 11:05:00|5410.7|5407.7|5417.9|5414.9|5419.5|5416.5|5410|5407|0
1647342600000|2022-03-15 11:10:00|5418.4|5415.4|5421.7|5418.7|5422.2|5419.2|5415.4|5412.4|0
1647342900000|2022-03-15 11:15:00|5421.8|5418.8|5418.5|5415.5|5425.3|5422.3|5418.2|5415.2|0
1647343200000|2022-03-15 11:20:00|5418.4|5415.4|5411.4|5408.4|5418.4|5415.4|5411.2|5408.2|0
1647343500000|2022-03-15 11:25:00|5411.5|5408.5|5414.3|5411.3|5415.6|5412.6|5411.2|5408.2|0
1647343800000|2022-03-15 11:30:00|5414.4|5411.4|5418.1|5415.1|5418.3|5415.3|5413.4|5410.4|0
1647344100000|2022-03-15 11:35:00|5418.2|5415.2|5418.3|5415.3|5421.6|5418.6|5417.5|5414.5|0
1647344400000|2022-03-15 11:40:00|5418.4|5415.4|5410.7|5407.7|5419.1|5416.1|5410.7|5407.7|0
1647344700000|2022-03-15 11:45:00|5410.9|5407.9|5401.8|5398.8|5410.9|5407.9|5401.6|5398.6|0
1647345000000|2022-03-15 11:50:00|5401.5|5398.5|5405|5402|5405.5|5402.5|5400.1|5397.1|0
1647345300000|2022-03-15 11:55:00|5405.1|5402.1|5410|5407|5410|5407|5404.6|5401.6|0
1647345600000|2022-03-15 12:00:00|5410.1|5407.1|5413.9|5410.9|5414.4|5411.4|5406|5403|0
1647345900000|2022-03-15 12:05:00|5413.7|5410.7|5407|5404|5419.1|5416.1|5407|5404|0
1647346200000|2022-03-15 12:10:00|5407.1|5404.1|5415|5412|5415|5412|5407.1|5404.1|0
1647346500000|2022-03-15 12:15:00|5415.1|5412.1|5419.1|5416.1|5419.1|5416.1|5414.3|5411.3|0
1647346800000|2022-03-15 12:20:00|5419.2|5416.2|5425.7|5422.7|5427.6|5424.6|5419.2|5416.2|0
1647347100000|2022-03-15 12:25:00|5425.5|5422.5|5420|5417|5425.5|5422.5|5419.6|5416.6|0
1647347400000|2022-03-15 12:30:00|5419.9|5416.9|5459.5|5456.5|5462.1|5459.1|5419.9|5416.9|0
1647347700000|2022-03-15 12:35:00|5459.4|5456.4|5455.4|5452.4|5460.2|5457.2|5446.1|5443.1|0
1647348000000|2022-03-15 12:40:00|5455.3|5452.3|5446|5443|5456.2|5453.2|5444.9|5441.9|0
1647348300000|2022-03-15 12:45:00|5446.3|5443.3|5447|5444|5448.2|5445.2|5443.1|5440.1|0
1647348600000|2022-03-15 12:50:00|5447.1|5444.1|5440|5437|5447.1|5444.1|5439.9|5436.9|0
1647348900000|2022-03-15 12:55:00|5439.6|5436.6|5442.6|5439.6|5444.2|5441.2|5439.6|5436.6|0
1647349200000|2022-03-15 13:00:00|5442.3|5439.3|5437.6|5434.6|5444.3|5441.3|5435.7|5432.7|0
1647349500000|2022-03-15 13:05:00|5437.7|5434.7|5442.9|5439.9|5444.2|5441.2|5437.4|5434.4|0
1647349800000|2022-03-15 13:10:00|5443|5440|5454|5451|5456.9|5453.9|5442.4|5439.4|0
1647350100000|2022-03-15 13:15:00|5453.9|5450.9|5460.7|5457.7|5462.8|5459.8|5453.9|5450.9|0
1647350400000|2022-03-15 13:20:00|5460|5457|5457.6|5454.6|5460.9|5457.9|5455.6|5452.6|0
1647350700000|2022-03-15 13:25:00|5452.9|5449.9|5452.2|5449.2|5453.5|5450.5|5444.7|5441.7|0
1647351000000|2022-03-15 13:30:00|5452.5|5449.5|5477.8|5476|5505.3|5503.5|5451.1|5448.3|0
1647351300000|2022-03-15 13:35:00|5477.9|5476.1|5456.4|5454.6|5493.1|5491.3|5445.8|5444|0
1647351600000|2022-03-15 13:40:00|5456.5|5454.7|5426.8|5425|5464.7|5462.9|5413.5|5411.7|0
1647351900000|2022-03-15 13:45:00|5430.9|5429.1|5412.9|5411.1|5437.2|5435.4|5399.1|5397.3|0
1647352200000|2022-03-15 13:50:00|5416.6|5414.8|5430.6|5428.8|5441.3|5439.5|5410.9|5409.1|0
1647352500000|2022-03-15 13:55:00|5430.2|5428.4|5449.3|5447.5|5461.2|5459.4|5429|5427.2|0
1647352800000|2022-03-15 14:00:00|5449|5447.2|5473.6|5471.8|5475.9|5474.1|5435.1|5433.3|0
1647353100000|2022-03-15 14:05:00|5473.4|5471.6|5469.5|5467.7|5477.4|5475.6|5462.9|5461.1|0
1647353400000|2022-03-15 14:10:00|5469.4|5467.6|5470.9|5469.1|5479.2|5477.4|5459.1|5457.3|0
1647353700000|2022-03-15 14:15:00|5471.2|5469.4|5505.7|5503.9|5508.4|5506.6|5466.4|5464.6|0
1647354000000|2022-03-15 14:20:00|5506.1|5504.3|5538.7|5536.9|5538.7|5536.9|5501.8|5500|0
1647354300000|2022-03-15 14:25:00|5538.6|5536.8|5558.4|5556.6|5558.4|5556.6|5513.3|5511.5|0
1647354600000|2022-03-15 14:30:00|5559.3|5557.5|5554.1|5552.3|5574.4|5572.6|5552.2|5550.4|0
1647354900000|2022-03-15 14:35:00|5554.6|5552.8|5583.6|5581.8|5592|5590.2|5551.9|5550.1|0
1647355200000|2022-03-15 14:40:00|5585.1|5583.3|5593.1|5591.3|5595.3|5593.5|5574.1|5572.3|0
1647355500000|2022-03-15 14:45:00|5593.4|5591.6|5588.7|5586.9|5597|5595.2|5574.2|5572.4|0
1647355800000|2022-03-15 14:50:00|5588.6|5586.8|5577.9|5576.1|5589.1|5587.3|5564.3|5562.5|0
1647356100000|2022-03-15 14:55:00|5578.2|5576.4|5561.2|5559.4|5578.4|5576.6|5550.7|5548.9|0
1647356400000|2022-03-15 15:00:00|5563.5|5561.7|5573|5571.2|5573|5571.2|5553.6|5551.8|0
1647356700000|2022-03-15 15:05:00|5573.3|5571.5|5561.5|5559.7|5579.7|5577.9|5555.2|5553.4|0
1647357000000|2022-03-15 15:10:00|5562.5|5560.7|5567.1|5565.3|5572.2|5570.4|5555.5|5553.7|0
1647357300000|2022-03-15 15:15:00|5567.6|5565.8|5567.1|5565.3|5570.1|5568.3|5551.6|5549.8|0
1647357600000|2022-03-15 15:20:00|5567.4|5565.6|5554.3|5552.5|5570.6|5568.8|5552.1|5550.3|0
1647357900000|2022-03-15 15:25:00|5554.4|5552.6|5572.7|5570.9|5573|5571.2|5552.6|5550.8|0
1647358200000|2022-03-15 15:30:00|5572.4|5570.6|5583|5581.2|5586.1|5584.3|5564.6|5562.8|0
1647358500000|2022-03-15 15:35:00|5582.7|5580.9|5570.2|5568.4|5590.3|5588.5|5569.9|5568.1|0
1647358800000|2022-03-15 15:40:00|5570.1|5568.3|5560.7|5558.9|5570.9|5569.1|5559|5557.2|0
1647359100000|2022-03-15 15:45:00|5560.3|5558.5|5565.6|5563.8|5568.9|5567.1|5555|5553.2|0
1647359400000|2022-03-15 15:50:00|5565.4|5563.6|5551.3|5549.5|5574.2|5572.4|5548.5|5546.7|0
1647359700000|2022-03-15 15:55:00|5551.4|5549.6|5539.7|5537.9|5552.9|5551.1|5523.1|5521.3|0
1647360000000|2022-03-15 16:00:00|5537.2|5535.4|5535.1|5533.3|5540.4|5538.6|5521.7|5519.9|0
1647360300000|2022-03-15 16:05:00|5535.3|5533.5|5562.8|5561|5567.8|5566|5531.5|5529.7|0
1647360600000|2022-03-15 16:10:00|5562.2|5560.4|5570|5568.2|5573.2|5571.4|5553.9|5552.1|0
1647360900000|2022-03-15 16:15:00|5569.7|5567.9|5567.8|5566|5573.2|5571.4|5560.3|5558.5|0
1647361200000|2022-03-15 16:20:00|5566.2|5564.4|5570.6|5568.8|5570.7|5568.9|5552.6|5550.8|0
1647361500000|2022-03-15 16:25:00|5570.5|5568.7|5563.8|5562|5576.1|5574.3|5562.1|5560.3|0
1647361800000|2022-03-15 16:30:00|5564|5562.2|5557.1|5555.3|5569.1|5567.3|5554.3|5552.5|0
1647362100000|2022-03-15 16:35:00|5557.2|5555.4|5563.4|5561.6|5569.6|5567.8|5557.2|5555.4|0
1647362400000|2022-03-15 16:40:00|5564.3|5562.5|5543.5|5541.7|5564.8|5563|5543.5|5541.7|0
1647362700000|2022-03-15 16:45:00|5543.8|5542|5537.3|5535.5|5546.8|5545|5536.1|5534.3|0
1647363000000|2022-03-15 16:50:00|5537.4|5535.6|5540.1|5538.3|5542|5540.2|5529.9|5528.1|0
1647363300000|2022-03-15 16:55:00|5540.2|5538.4|5543.1|5541.3|5544.6|5542.8|5536.7|5534.9|0
1647363600000|2022-03-15 17:00:00|5543.3|5541.5|5550.7|5548.9|5555|5553.2|5540.5|5538.7|0
1647363900000|2022-03-15 17:05:00|5550|5548.2|5544.1|5542.3|5551.5|5549.7|5538.4|5536.6|0
1647364200000|2022-03-15 17:10:00|5543.6|5541.8|5531.3|5529.5|5546|5544.2|5531.3|5529.5|0
1647364500000|2022-03-15 17:15:00|5531.2|5529.4|5524.1|5522.3|5538.2|5536.4|5521.4|5519.6|0
1647364800000|2022-03-15 17:20:00|5524.6|5522.8|5533.8|5532|5538.1|5536.3|5522.9|5521.1|0
1647365100000|2022-03-15 17:25:00|5533.6|5531.8|5521|5519.2|5539|5537.2|5520.7|5518.9|0
1647365400000|2022-03-15 17:30:00|5520.7|5518.9|5534.8|5533|5536.8|5535|5518.3|5516.5|0
1647365700000|2022-03-15 17:35:00|5534.7|5532.9|5532.4|5530.6|5546.4|5544.6|5531|5529.2|0
1647366000000|2022-03-15 17:40:00|5532.5|5530.7|5533.3|5531.5|5540.4|5538.6|5528.1|5526.3|0
1647366300000|2022-03-15 17:45:00|5532.7|5530.9|5520.7|5518.9|5533.3|5531.5|5518|5516.2|0
1647366600000|2022-03-15 17:50:00|5520.9|5519.1|5528.4|5526.6|5531.8|5530|5520.9|5519.1|0
1647366900000|2022-03-15 17:55:00|5528.9|5527.1|5541.2|5539.4|5545.7|5543.9|5526.7|5524.9|0
1647367200000|2022-03-15 18:00:00|5540.4|5538.6|5526.7|5524.9|5546.7|5544.9|5526|5524.2|0
1647367500000|2022-03-15 18:05:00|5527.4|5525.6|5535.9|5534.1|5539.6|5537.8|5523.7|5521.9|0
1647367800000|2022-03-15 18:10:00|5535.8|5534|5535.5|5533.7|5538.1|5536.3|5527|5525.2|0
1647368100000|2022-03-15 18:15:00|5535.4|5533.6|5518.6|5516.8|5538.8|5537|5514.1|5512.3|0
1647368400000|2022-03-15 18:20:00|5518.7|5516.9|5529|5527.2|5529.5|5527.7|5516.2|5514.4|0
1647368700000|2022-03-15 18:25:00|5528.7|5526.9|5536.2|5534.4|5541.6|5539.8|5526|5524.2|0
1647369000000|2022-03-15 18:30:00|5535.7|5533.9|5546.5|5544.7|5550.5|5548.7|5527.7|5525.9|0
1647369300000|2022-03-15 18:35:00|5546.6|5544.8|5546.8|5545|5550.6|5548.8|5543.2|5541.4|0
1647369600000|2022-03-15 18:40:00|5547.3|5545.5|5552.9|5551.1|5553|5551.2|5543.8|5542|0
1647369900000|2022-03-15 18:45:00|5553.2|5551.4|5565|5563.2|5569.4|5567.6|5553|5551.2|0
1647370200000|2022-03-15 18:50:00|5566|5564.2|5568.2|5566.4|5573.4|5571.6|5562.6|5560.8|0
1647370500000|2022-03-15 18:55:00|5568.4|5566.6|5574.6|5572.8|5575|5573.2|5562.8|5561|0
1647370800000|2022-03-15 19:00:00|5572.6|5570.8|5569.6|5567.8|5575.5|5573.7|5566.1|5564.3|0
1647371100000|2022-03-15 19:05:00|5569|5567.2|5574|5572.2|5578.3|5576.5|5566.7|5564.9|0
1647371400000|2022-03-15 19:10:00|5574.6|5572.8|5574.6|5572.8|5581|5579.2|5568.8|5567|0
1647371700000|2022-03-15 19:15:00|5575.4|5573.6|5597.6|5595.8|5598.8|5597|5573.6|5571.8|0
1647372000000|2022-03-15 19:20:00|5597.5|5595.7|5603.6|5601.8|5603.7|5601.9|5594.3|5592.5|0
1647372300000|2022-03-15 19:25:00|5603.5|5601.7|5608.6|5606.8|5611.8|5610|5602.9|5601.1|0
1647372600000|2022-03-15 19:30:00|5608.4|5606.6|5612.9|5611.1|5623.2|5621.4|5608.4|5606.6|0
1647372900000|2022-03-15 19:35:00|5612.7|5610.9|5615.4|5613.6|5615.7|5613.9|5608|5606.2|0
1647373200000|2022-03-15 19:40:00|5616.4|5614.6|5610.3|5608.5|5618.6|5616.8|5606.9|5605.1|0
1647373500000|2022-03-15 19:45:00|5612.4|5610.6|5615.2|5613.4|5616.2|5614.4|5603.2|5601.4|0
1647373800000|2022-03-15 19:50:00|5617.6|5615.8|5620.3|5618.5|5628|5626.2|5617.5|5615.7|0
1647374100000|2022-03-15 19:55:00|5619.4|5617.6|5615.7|5613.9|5621.4|5619.6|5608.6|5606.8|0
1647374400000|2022-03-15 20:00:00|5616.3|5613.3|5613.1|5610.1|5616.3|5613.3|5609.8|5606.8|0
1647374700000|2022-03-15 20:05:00|5613.2|5610.2|5610.4|5607.4|5614|5611|5609.6|5606.6|0
1647375000000|2022-03-15 20:10:00|5610.5|5607.5|5609.3|5606.3|5611.5|5608.5|5608.9|5605.9|0
1647375300000|2022-03-15 20:15:00|5609.2|5606.2|5612.7|5609.7|5612.7|5609.7|5608.4|5605.4|0
1647375600000|2022-03-15 20:20:00|5612.6|5609.6|5613|5610|5615|5612|5612.6|5609.6|0
1647375900000|2022-03-15 20:25:00|5613.1|5610.1|5611.6|5608.6|5614.2|5611.2|5611.2|5608.2|0
1647376200000|2022-03-15 20:30:00|5612.3|5609.3|5611.8|5608.8|5612.4|5609.4|5611.4|5608.4|0
1647376500000|2022-03-15 20:35:00|5611.7|5608.7|5611.9|5608.9|5612.2|5609.2|5610.2|5607.2|0
1647376800000|2022-03-15 20:40:00|5612|5609|5612.7|5609.7|5614|5611|5612|5609|0
1647377100000|2022-03-15 20:45:00|5612.9|5609.9|5613|5610|5613.6|5610.6|5611.2|5608.2|0
1647377400000|2022-03-15 20:50:00|5613.1|5610.1|5611.7|5608.7|5613.1|5610.1|5611.5|5608.5|0
1647377700000|2022-03-15 20:55:00|5612|5609|5612|5609|5612.5|5609.5|5611.4|5608.4|0
1647378000000|2022-03-15 21:00:00|5611.9|5608.9|5612.2|5609.2|5612.6|5609.6|5611.7|5608.7|0
1647378300000|2022-03-15 21:05:00|5612.1|5609.1|5613.6|5610.6|5613.6|5610.6|5611.8|5608.8|0
1647378600000|2022-03-15 21:10:00|5613.7|5610.7|5614|5611|5614.9|5611.9|5613.4|5610.4|0
1647378900000|2022-03-15 21:15:00|5614.1|5611.1|5615.6|5612.6|5615.7|5612.7|5613.9|5610.9|0
1647379200000|2022-03-15 21:20:00|5615.7|5612.7|5618.2|5615.2|5618.2|5615.2|5614.8|5611.8|0
1647379500000|2022-03-15 21:25:00|5618.5|5615.5|5622.7|5619.7|5623|5620|5618.5|5615.5|0
1647379800000|2022-03-15 21:30:00|5623.1|5620.1|5628.8|5625.8|5630.3|5627.3|5622.3|5619.3|0
1647380100000|2022-03-15 21:35:00|5628.9|5625.9|5632.2|5629.2|5632.3|5629.3|5628.2|5625.2|0
1647380400000|2022-03-15 21:40:00|5631.9|5628.9|5636.9|5633.9|5638.3|5635.3|5631.9|5628.9|0
1647380700000|2022-03-15 21:45:00|5636.8|5633.8|5634.5|5631.5|5638|5635|5634.5|5631.5|0
1647381000000|2022-03-15 21:50:00|5635.1|5632.1|5635.6|5632.6|5636.7|5633.7|5634.1|5631.1|0
1647381300000|2022-03-15 21:55:00|5635.7|5632.7|5631.4|5628.4|5635.9|5632.9|5629.3|5626.3|0
1647381600000|2022-03-15 22:00:00|5631.3|5628.3|5637.2|5634.2|5639.1|5636.1|5631.3|5628.3|0
1647381900000|2022-03-15 22:05:00|5637.1|5634.1|5635.8|5632.8|5637.5|5634.5|5634.5|5631.5|0
1647382200000|2022-03-15 22:10:00|5635.9|5632.9|5637.8|5634.8|5638|5635|5634.2|5631.2|0
1647382500000|2022-03-15 22:15:00|5637.7|5634.7|5636.8|5633.8|5637.9|5634.9|5634.8|5631.8|0
1647382800000|2022-03-15 22:20:00|5636.7|5633.7|5637.2|5634.2|5638.5|5635.5|5636.5|5633.5|0
1647383100000|2022-03-15 22:25:00|5637.1|5634.1|5635.5|5632.5|5637.2|5634.2|5635.5|5632.5|0
1647383400000|2022-03-15 22:30:00|5635.1|5632.1|5633.9|5630.9|5636.2|5633.2|5633.9|5630.9|0
1647383700000|2022-03-15 22:35:00|5634.1|5631.1|5634.6|5631.6|5635.3|5632.3|5634|5631|0
1647384000000|2022-03-15 22:40:00|5634.8|5631.8|5634.2|5631.2|5634.8|5631.8|5633.5|5630.5|0
1647384300000|2022-03-15 22:45:00|5634.4|5631.4|5633.7|5630.7|5634.5|5631.5|5633.4|5630.4|0
1647384600000|2022-03-15 22:50:00|5633.8|5630.8|5635.3|5632.3|5635.3|5632.3|5633.3|5630.3|0
1647384900000|2022-03-15 22:55:00|5635.2|5632.2|5632.5|5629.5|5635.3|5632.3|5631.2|5628.2|0
1647385200000|2022-03-15 23:00:00|5632.6|5629.6|5631.3|5628.3|5632.8|5629.8|5630.9|5627.9|0
1647385500000|2022-03-15 23:05:00|5631.9|5628.9|5630.4|5627.4|5632.2|5629.2|5630.4|5627.4|0
1647385800000|2022-03-15 23:10:00|5630.3|5627.3|5628.9|5625.9|5630.6|5627.6|5628.4|5625.4|0
1647386100000|2022-03-15 23:15:00|5628.7|5625.7|5630.3|5627.3|5632.6|5629.6|5628.7|5625.7|0
1647386400000|2022-03-15 23:20:00|5630|5627|5632.8|5629.8|5633.1|5630.1|5629.7|5626.7|0
1647386700000|2022-03-15 23:25:00|5632.7|5629.7|5633.1|5630.1|5633.3|5630.3|5632.2|5629.2|0
1647387000000|2022-03-15 23:30:00|5633.2|5630.2|5631.9|5628.9|5633.8|5630.8|5631.9|5628.9|0
1647387300000|2022-03-15 23:35:00|5632.2|5629.2|5638.5|5635.5|5638.7|5635.7|5631.6|5628.6|0
1647387600000|2022-03-15 23:40:00|5638.4|5635.4|5639.2|5636.2|5639.8|5636.8|5638.1|5635.1|0
1647387900000|2022-03-15 23:45:00|5639|5636|5640.6|5637.6|5640.8|5637.8|5639|5636|0
1647388200000|2022-03-15 23:50:00|5640.5|5637.5|5640.4|5637.4|5641.8|5638.8|5639.7|5636.7|0
1647388500000|2022-03-15 23:55:00|5640.3|5637.3|5643|5638|5644|5641|5640.1|5637.1|0
1647388800000|2022-03-16 00:00:00|5643.2|5638.2|5639.5|5634.5|5644.6|5639.6|5637.9|5632.9|0
1647389100000|2022-03-16 00:05:00|5639.7|5634.7|5644|5639|5644|5639|5638.3|5633.3|0
1647389400000|2022-03-16 00:10:00|5643.9|5638.9|5641.8|5636.8|5645.2|5640.2|5641.7|5636.7|0
1647389700000|2022-03-16 00:15:00|5642.1|5637.1|5635.5|5630.5|5642.1|5637.1|5633.8|5628.8|0
1647390000000|2022-03-16 00:20:00|5635.4|5630.4|5631.9|5626.9|5635.5|5630.5|5626.8|5621.8|0
1647390300000|2022-03-16 00:25:00|5631.8|5626.8|5632.6|5627.6|5634.5|5629.5|5629.3|5624.3|0
1647390600000|2022-03-16 00:30:00|5632.7|5627.7|5633.2|5628.2|5637.4|5632.4|5632.3|5627.3|0
1647390900000|2022-03-16 00:35:00|5633.1|5628.1|5631.3|5626.3|5633.7|5628.7|5630.5|5625.5|0
1647391200000|2022-03-16 00:40:00|5631.4|5626.4|5630.8|5625.8|5633|5628|5629.4|5624.4|0
1647391500000|2022-03-16 00:45:00|5630.7|5625.7|5629.7|5624.7|5632.7|5627.7|5629.3|5624.3|0
1647391800000|2022-03-16 00:50:00|5629.6|5624.6|5629.7|5624.7|5632.4|5627.4|5627.9|5622.9|0
1647392100000|2022-03-16 00:55:00|5629.9|5624.9|5633.5|5628.5|5637.2|5632.2|5629.6|5624.6|0
1647392400000|2022-03-16 01:00:00|5633.7|5628.7|5633.9|5628.9|5635.1|5630.1|5631|5626|0
1647392700000|2022-03-16 01:05:00|5633.8|5628.8|5632.8|5627.8|5636.8|5631.8|5632|5627|0
1647393000000|2022-03-16 01:10:00|5633.2|5628.2|5633.8|5628.8|5634.1|5629.1|5629.4|5624.4|0
1647393300000|2022-03-16 01:15:00|5633.6|5628.6|5635|5630|5635.7|5630.7|5632.5|5627.5|0
1647393600000|2022-03-16 01:20:00|5635.1|5630.1|5634.9|5629.9|5635.9|5630.9|5633.2|5628.2|0
1647393900000|2022-03-16 01:25:00|5634.8|5629.8|5632.6|5627.6|5635.2|5630.2|5632.1|5627.1|0
1647394200000|2022-03-16 01:30:00|5632.8|5627.8|5630.6|5625.6|5634.3|5629.3|5629.9|5624.9|0
1647394500000|2022-03-16 01:35:00|5630.5|5625.5|5629.5|5624.5|5632.9|5627.9|5629.4|5624.4|0
1647394800000|2022-03-16 01:40:00|5629.4|5624.4|5629.8|5624.8|5632.7|5627.7|5629.2|5624.2|0
1647395100000|2022-03-16 01:45:00|5629.9|5624.9|5631.8|5626.8|5633.3|5628.3|5628.8|5623.8|0
1647395400000|2022-03-16 01:50:00|5631.9|5626.9|5635.3|5630.3|5635.9|5630.9|5631.2|5626.2|0
1647395700000|2022-03-16 01:55:00|5635.2|5630.2|5639.3|5634.3|5639.5|5634.5|5633.3|5628.3|0
1647396000000|2022-03-16 02:00:00|5639.5|5634.5|5641.7|5636.7|5642.2|5637.2|5638.3|5633.3|0
1647396300000|2022-03-16 02:05:00|5641.5|5636.5|5641.6|5636.6|5642.7|5637.7|5638.5|5633.5|0
1647396600000|2022-03-16 02:10:00|5641.5|5636.5|5645.8|5640.8|5645.8|5640.8|5641.5|5636.5|0
1647396900000|2022-03-16 02:15:00|5645.7|5640.7|5641.9|5636.9|5646.5|5641.5|5641.4|5636.4|0
1647397200000|2022-03-16 02:20:00|5641.7|5636.7|5640.2|5635.2|5642.4|5637.4|5637.7|5632.7|0
1647397500000|2022-03-16 02:25:00|5640.3|5635.3|5644.3|5639.3|5644.3|5639.3|5640|5635|0
1647397800000|2022-03-16 02:30:00|5644.2|5639.2|5641.2|5636.2|5644.4|5639.4|5640.4|5635.4|0
1647398100000|2022-03-16 02:35:00|5641.1|5636.1|5644.9|5639.9|5646.3|5641.3|5640.2|5635.2|0
1647398400000|2022-03-16 02:40:00|5644.8|5639.8|5646.1|5641.1|5649.9|5644.9|5644|5639|0
1647398700000|2022-03-16 02:45:00|5646|5641|5647.7|5642.7|5648.9|5643.9|5645.7|5640.7|0
1647399000000|2022-03-16 02:50:00|5647.8|5642.8|5644.3|5639.3|5648|5643|5643.6|5638.6|0
1647399300000|2022-03-16 02:55:00|5644.2|5639.2|5642.2|5637.2|5644.3|5639.3|5640.2|5635.2|0
1647399600000|2022-03-16 03:00:00|5642.1|5637.1|5641.6|5636.6|5644.6|5639.6|5640.9|5635.9|0
1647399900000|2022-03-16 03:05:00|5641.7|5636.7|5637.2|5632.2|5642.5|5637.5|5636.5|5631.5|0
1647400200000|2022-03-16 03:10:00|5637.3|5632.3|5638.7|5633.7|5640|5635|5637.2|5632.2|0
1647400500000|2022-03-16 03:15:00|5638.8|5633.8|5643.7|5638.7|5643.8|5638.8|5637.2|5632.2|0
1647400800000|2022-03-16 03:20:00|5643.6|5638.6|5646|5641|5646.6|5641.6|5641.7|5636.7|0
1647401100000|2022-03-16 03:25:00|5646.1|5641.1|5645.1|5640.1|5651.1|5646.1|5644.7|5639.7|0
1647401400000|2022-03-16 03:30:00|5645.2|5640.2|5642.6|5637.6|5646.3|5641.3|5642.3|5637.3|0
1647401700000|2022-03-16 03:35:00|5642.7|5637.7|5646.7|5641.7|5648.3|5643.3|5642.2|5637.2|0
1647402000000|2022-03-16 03:40:00|5646.6|5641.6|5641.4|5636.4|5646.8|5641.8|5641.2|5636.2|0
1647402300000|2022-03-16 03:45:00|5641.3|5636.3|5642.9|5637.9|5644.4|5639.4|5640.7|5635.7|0
1647402600000|2022-03-16 03:50:00|5642.7|5637.7|5639.7|5634.7|5643.1|5638.1|5639.5|5634.5|0
1647402900000|2022-03-16 03:55:00|5639.8|5634.8|5642|5637|5644.7|5639.7|5639.8|5634.8|0
1647403200000|2022-03-16 04:00:00|5642.2|5637.2|5643.8|5638.8|5644.6|5639.6|5642.1|5637.1|0
1647403500000|2022-03-16 04:05:00|5643.7|5638.7|5644.3|5639.3|5646.2|5641.2|5642.8|5637.8|0
1647403800000|2022-03-16 04:10:00|5644.4|5639.4|5645.1|5640.1|5647.2|5642.2|5644.3|5639.3|0
1647404100000|2022-03-16 04:15:00|5644.9|5639.9|5643.4|5638.4|5645.1|5640.1|5642.8|5637.8|0
1647404400000|2022-03-16 04:20:00|5643.3|5638.3|5641.2|5636.2|5643.9|5638.9|5640.5|5635.5|0
1647404700000|2022-03-16 04:25:00|5641.3|5636.3|5641.6|5636.6|5642.6|5637.6|5640.7|5635.7|0
1647405000000|2022-03-16 04:30:00|5640.7|5635.7|5640.7|5635.7|5641.9|5636.9|5640|5635|0
1647405300000|2022-03-16 04:35:00|5640.8|5635.8|5643.1|5638.1|5644|5639|5640.6|5635.6|0
1647405600000|2022-03-16 04:40:00|5643|5638|5643.4|5638.4|5644.8|5639.8|5642.5|5637.5|0
1647405900000|2022-03-16 04:45:00|5643.5|5638.5|5648.7|5643.7|5648.9|5643.9|5643.2|5638.2|0
1647406200000|2022-03-16 04:50:00|5649|5644|5647.1|5642.1|5649|5644|5645.7|5640.7|0
1647406500000|2022-03-16 04:55:00|5646.7|5641.7|5646.6|5641.6|5649.1|5644.1|5646.4|5641.4|0
1647406800000|2022-03-16 05:00:00|5646.7|5641.7|5649.5|5644.5|5652.7|5647.7|5646.7|5641.7|0
1647407100000|2022-03-16 05:05:00|5649.6|5644.6|5650.7|5645.7|5652.8|5647.8|5649.4|5644.4|0
1647407400000|2022-03-16 05:10:00|5651|5646|5644.4|5639.4|5651.2|5646.2|5644.4|5639.4|0
1647407700000|2022-03-16 05:15:00|5644.5|5639.5|5652.5|5647.5|5652.8|5647.8|5644.4|5639.4|0
1647408000000|2022-03-16 05:20:00|5652.4|5647.4|5657.7|5652.7|5658.3|5653.3|5652|5647|0
1647408300000|2022-03-16 05:25:00|5657.6|5652.6|5662.6|5657.6|5663.3|5658.3|5657.4|5652.4|0
1647408600000|2022-03-16 05:30:00|5662.5|5657.5|5667.3|5662.3|5667.3|5662.3|5655.7|5650.7|0
1647408900000|2022-03-16 05:35:00|5666.9|5661.9|5687.2|5682.2|5688|5683|5665.1|5660.1|0
1647409200000|2022-03-16 05:40:00|5687.1|5682.1|5699.5|5694.5|5699.7|5694.7|5686.1|5681.1|0
1647409500000|2022-03-16 05:45:00|5699.3|5694.3|5712.7|5707.7|5721.8|5716.8|5699.1|5694.1|0
1647409800000|2022-03-16 05:50:00|5712.6|5707.6|5706.2|5701.2|5714.1|5709.1|5705.6|5700.6|0
1647410100000|2022-03-16 05:55:00|5706.4|5701.4|5705.9|5700.9|5708.2|5703.2|5702.9|5697.9|0
1647410400000|2022-03-16 06:00:00|5704.8|5699.8|5705.8|5700.8|5708.6|5703.6|5704|5699|0
1647410700000|2022-03-16 06:05:00|5705.7|5700.7|5703.9|5698.9|5707.5|5702.5|5701.4|5696.4|0
1647411000000|2022-03-16 06:10:00|5703.8|5698.8|5717.4|5712.4|5718.9|5713.9|5702.9|5697.9|0
1647411300000|2022-03-16 06:15:00|5717.3|5712.3|5722.6|5717.6|5723.1|5718.1|5715.7|5710.7|0
1647411600000|2022-03-16 06:20:00|5722.8|5717.8|5719.6|5714.6|5722.8|5717.8|5716.9|5711.9|0
1647411900000|2022-03-16 06:25:00|5720|5715|5719.4|5714.4|5722.3|5717.3|5719|5714|0
1647412200000|2022-03-16 06:30:00|5719.5|5714.5|5720.5|5715.5|5722.8|5717.8|5716.2|5711.2|0
1647412500000|2022-03-16 06:35:00|5720.1|5715.1|5722.8|5717.8|5723.5|5718.5|5718.3|5713.3|0
1647412800000|2022-03-16 06:40:00|5722.9|5717.9|5729.1|5724.1|5731.5|5726.5|5719.1|5714.1|0
1647413100000|2022-03-16 06:45:00|5729.3|5724.3|5733.9|5728.9|5734.5|5729.5|5727.5|5722.5|0
1647413400000|2022-03-16 06:50:00|5733.8|5728.8|5732.1|5727.1|5733.8|5728.8|5724.3|5719.3|0
1647413700000|2022-03-16 06:55:00|5732.2|5727.2|5734.8|5729.8|5735.2|5730.2|5726.9|5721.9|0
1647414000000|2022-03-16 07:00:00|5734.7|5729.7|5732.7|5727.7|5735.8|5730.8|5728.7|5723.7|0
1647414300000|2022-03-16 07:05:00|5733|5728|5741.2|5736.2|5741.3|5736.3|5731|5726|0
1647414600000|2022-03-16 07:10:00|5741.3|5736.3|5747.2|5742.2|5748.1|5743.1|5740.5|5735.5|0
1647414900000|2022-03-16 07:15:00|5747.5|5742.5|5746.3|5741.3|5750.6|5745.6|5743.5|5738.5|0
1647415200000|2022-03-16 07:20:00|5746.7|5741.7|5745|5740|5748.4|5743.4|5744|5739|0
1647415500000|2022-03-16 07:25:00|5744.8|5739.8|5745.1|5740.1|5747.2|5742.2|5743.2|5738.2|0
1647415800000|2022-03-16 07:30:00|5745.2|5740.2|5741.6|5736.6|5745.3|5740.3|5738.6|5733.6|0
1647416100000|2022-03-16 07:35:00|5741.7|5736.7|5748.8|5743.8|5751.5|5746.5|5741.5|5736.5|0
1647416400000|2022-03-16 07:40:00|5748.7|5743.7|5744.7|5739.7|5749.1|5744.1|5744.5|5739.5|0
1647416700000|2022-03-16 07:45:00|5744.8|5739.8|5751.3|5746.3|5751.9|5746.9|5743.3|5738.3|0
1647417000000|2022-03-16 07:50:00|5751.7|5746.7|5807.9|5802.9|5808.1|5803.1|5749.2|5744.2|0
1647417300000|2022-03-16 07:55:00|5807.7|5802.7|5810.6|5805.6|5810.8|5805.8|5794|5789|0
1647417600000|2022-03-16 08:00:00|5810.5|5805.5|5850.4|5847.4|5859.9|5856.9|5803.5|5798.5|0
1647417900000|2022-03-16 08:05:00|5848.4|5845.4|5843.8|5840.8|5858.7|5855.7|5840.4|5837.4|0
1647418200000|2022-03-16 08:10:00|5843.6|5840.6|5849.9|5846.9|5864.4|5861.4|5842.5|5839.5|0
1647418500000|2022-03-16 08:15:00|5850.2|5847.2|5864.9|5861.9|5874.3|5871.3|5847.1|5844.1|0
1647418800000|2022-03-16 08:20:00|5866.7|5863.7|5860.3|5857.3|5872.4|5869.4|5859.4|5856.4|0
1647419100000|2022-03-16 08:25:00|5860.1|5857.1|5865.2|5862.2|5868.8|5865.8|5859.5|5856.5|0
1647419400000|2022-03-16 08:30:00|5865.3|5862.3|5872.9|5869.9|5872.9|5869.9|5861.6|5858.6|0
1647419700000|2022-03-16 08:35:00|5872.5|5869.5|5874.7|5871.7|5878.1|5875.1|5871.3|5868.3|0
1647420000000|2022-03-16 08:40:00|5874.8|5871.8|5871.7|5868.7|5877.3|5874.3|5871.3|5868.3|0
1647420300000|2022-03-16 08:45:00|5871.5|5868.5|5874.9|5871.9|5875.3|5872.3|5866.1|5863.1|0
1647420600000|2022-03-16 08:50:00|5874.7|5871.7|5862.9|5859.9|5876.1|5873.1|5861.9|5858.9|0
1647420900000|2022-03-16 08:55:00|5865.7|5862.7|5862|5859|5868.3|5865.3|5859.7|5856.7|0
1647421200000|2022-03-16 09:00:00|5862.1|5859.1|5863.3|5860.3|5865.5|5862.5|5860.5|5857.5|0
1647421500000|2022-03-16 09:05:00|5863.4|5860.4|5867.1|5864.1|5869.3|5866.3|5863.4|5860.4|0
1647421800000|2022-03-16 09:10:00|5866.9|5863.9|5867.7|5864.7|5869.2|5866.2|5866.2|5863.2|0
1647422100000|2022-03-16 09:15:00|5867.4|5864.4|5868.5|5865.5|5872.3|5869.3|5867|5864|0
1647422400000|2022-03-16 09:20:00|5868.4|5865.4|5866.2|5863.2|5868.4|5865.4|5865.3|5862.3|0
1647422700000|2022-03-16 09:25:00|5866.6|5863.6|5872.9|5869.9|5875|5872|5865.3|5862.3|0
1647423000000|2022-03-16 09:30:00|5872.8|5869.8|5877.5|5874.5|5879.3|5876.3|5872.8|5869.8|0
1647423300000|2022-03-16 09:35:00|5877.6|5874.6|5875.4|5872.4|5880.3|5877.3|5875.4|5872.4|0
1647423600000|2022-03-16 09:40:00|5875.7|5872.7|5876.5|5873.5|5879.5|5876.5|5873.9|5870.9|0
1647423900000|2022-03-16 09:45:00|5877.8|5874.8|5875.7|5872.7|5877.8|5874.8|5873.6|5870.6|0
1647424200000|2022-03-16 09:50:00|5875.8|5872.8|5879.6|5876.6|5881.5|5878.5|5875.5|5872.5|0
1647424500000|2022-03-16 09:55:00|5879.4|5876.4|5883.2|5880.2|5885.8|5882.8|5877.2|5874.2|0
1647424800000|2022-03-16 10:00:00|5882.6|5879.6|5878.4|5875.4|5883.6|5880.6|5877|5874|0
1647425100000|2022-03-16 10:05:00|5877.3|5874.3|5876.1|5873.1|5879.3|5876.3|5874.6|5871.6|0
1647425400000|2022-03-16 10:10:00|5876.6|5873.6|5888.8|5885.8|5888.8|5885.8|5876.6|5873.6|0
1647425700000|2022-03-16 10:15:00|5887.9|5884.9|5887|5884|5890|5887|5883.8|5880.8|0
1647426000000|2022-03-16 10:20:00|5886.5|5883.5|5879.7|5876.7|5886.6|5883.6|5878.9|5875.9|0
1647426300000|2022-03-16 10:25:00|5879.3|5876.3|5878.6|5875.6|5881.4|5878.4|5876.6|5873.6|0
1647426600000|2022-03-16 10:30:00|5878.7|5875.7|5884.4|5881.4|5885.1|5882.1|5878.7|5875.7|0
1647426900000|2022-03-16 10:35:00|5884.3|5881.3|5880.1|5877.1|5885.8|5882.8|5878.1|5875.1|0
1647427200000|2022-03-16 10:40:00|5880.3|5877.3|5880.9|5877.9|5883.5|5880.5|5879.8|5876.8|0
1647427500000|2022-03-16 10:45:00|5881.1|5878.1|5882|5879|5882.8|5879.8|5878.9|5875.9|0
1647427800000|2022-03-16 10:50:00|5882.4|5879.4|5879|5876|5882.8|5879.8|5878.2|5875.2|0
1647428100000|2022-03-16 10:55:00|5879.3|5876.3|5871.5|5868.5|5879.6|5876.6|5868.5|5865.5|0
1647428400000|2022-03-16 11:00:00|5870.2|5867.2|5863.3|5860.3|5871.7|5868.7|5861.4|5858.4|0
1647428700000|2022-03-16 11:05:00|5863.4|5860.4|5858.3|5855.3|5864.4|5861.4|5856.5|5853.5|0
1647429000000|2022-03-16 11:10:00|5858.1|5855.1|5854.7|5851.7|5860.3|5857.3|5853.9|5850.9|0
1647429300000|2022-03-16 11:15:00|5855.3|5852.3|5855.7|5852.7|5858|5855|5848.8|5845.8|0
1647429600000|2022-03-16 11:20:00|5856|5853|5861.1|5858.1|5862.8|5859.8|5854.1|5851.1|0
1647429900000|2022-03-16 11:25:00|5861|5858|5863.6|5860.6|5866.1|5863.1|5861|5858|0
1647430200000|2022-03-16 11:30:00|5863.5|5860.5|5865.5|5862.5|5868.9|5865.9|5863|5860|0
1647430500000|2022-03-16 11:35:00|5864.8|5861.8|5868.8|5865.8|5868.8|5865.8|5861.2|5858.2|0
1647430800000|2022-03-16 11:40:00|5868.7|5865.7|5871.6|5868.6|5871.7|5868.7|5866.5|5863.5|0
1647431100000|2022-03-16 11:45:00|5871.7|5868.7|5875.9|5872.9|5878|5875|5871.2|5868.2|0
1647431400000|2022-03-16 11:50:00|5876.4|5873.4|5884|5881|5885.2|5882.2|5875.8|5872.8|0
1647431700000|2022-03-16 11:55:00|5883.9|5880.9|5883.1|5880.1|5885.6|5882.6|5881.9|5878.9|0
1647432000000|2022-03-16 12:00:00|5883.2|5880.2|5883.2|5880.2|5889.1|5886.1|5882.5|5879.5|0
1647432300000|2022-03-16 12:05:00|5883.1|5880.1|5888.4|5885.4|5888.7|5885.7|5882.4|5879.4|0
1647432600000|2022-03-16 12:10:00|5888.6|5885.6|5889.2|5886.2|5893.5|5890.5|5888.6|5885.6|0
1647432900000|2022-03-16 12:15:00|5888.8|5885.8|5881.6|5878.6|5891.7|5888.7|5881.6|5878.6|0
1647433200000|2022-03-16 12:20:00|5881.5|5878.5|5876.9|5873.9|5881.5|5878.5|5876.6|5873.6|0
1647433500000|2022-03-16 12:25:00|5877.1|5874.1|5877.6|5874.6|5879.3|5876.3|5876.6|5873.6|0
1647433800000|2022-03-16 12:30:00|5877.4|5874.4|5869|5866|5878.5|5875.5|5868.1|5865.1|0
1647434100000|2022-03-16 12:35:00|5868.8|5865.8|5862.1|5859.1|5868.8|5865.8|5860.4|5857.4|0
1647434400000|2022-03-16 12:40:00|5862.2|5859.2|5862.5|5859.5|5866|5863|5862|5859|0
1647434700000|2022-03-16 12:45:00|5862.3|5859.3|5862.5|5859.5|5862.6|5859.6|5858.5|5855.5|0
1647435000000|2022-03-16 12:50:00|5862.4|5859.4|5868|5865|5870.7|5867.7|5859.5|5856.5|0
1647435300000|2022-03-16 12:55:00|5867.7|5864.7|5862.1|5859.1|5869.3|5866.3|5860.9|5857.9|0
1647435600000|2022-03-16 13:00:00|5862.2|5859.2|5853.3|5850.3|5862.4|5859.4|5851.3|5848.3|0
1647435900000|2022-03-16 13:05:00|5852.9|5849.9|5851.1|5848.1|5852.9|5849.9|5845.6|5842.6|0
1647436200000|2022-03-16 13:10:00|5851|5848|5860.2|5857.2|5862.4|5859.4|5851|5848|0
1647436500000|2022-03-16 13:15:00|5859.8|5856.8|5859.5|5856.5|5861.6|5858.6|5857.9|5854.9|0
1647436800000|2022-03-16 13:20:00|5859.8|5856.8|5867.4|5864.4|5867.6|5864.6|5856.5|5853.5|0
1647437100000|2022-03-16 13:25:00|5869.9|5866.9|5850.1|5847.1|5871.8|5868.8|5850.1|5847.1|0
1647437400000|2022-03-16 13:30:00|5851|5848|5821.1|5819.3|5859.3|5857.5|5809.3|5807.5|0
1647437700000|2022-03-16 13:35:00|5822.7|5820.9|5823.2|5821.4|5836.3|5834.5|5807.2|5805.4|0
1647438000000|2022-03-16 13:40:00|5822.9|5821.1|5846.1|5844.3|5851.1|5849.3|5811.7|5809.9|0
1647438300000|2022-03-16 13:45:00|5846.3|5844.5|5878.5|5876.7|5880|5878.2|5838|5836.2|0
1647438600000|2022-03-16 13:50:00|5879.4|5877.6|5884.8|5883|5891.5|5889.7|5867.8|5866|0
1647438900000|2022-03-16 13:55:00|5884.9|5883.1|5885.9|5884.1|5899.6|5897.8|5877.9|5876.1|0
1647439200000|2022-03-16 14:00:00|5887.8|5886|5892.4|5890.6|5917.7|5915.9|5883.9|5882.1|0
1647439500000|2022-03-16 14:05:00|5892.7|5890.9|5887.5|5885.7|5903.1|5901.3|5879.9|5878.1|0
1647439800000|2022-03-16 14:10:00|5886.9|5885.1|5924|5922.2|5930.8|5929|5883.1|5881.3|0
1647440100000|2022-03-16 14:15:00|5923.7|5921.9|5956.9|5955.1|5965.2|5963.4|5923.5|5921.7|0
1647440400000|2022-03-16 14:20:00|5957|5955.2|5973.4|5971.6|5974|5972.2|5953.9|5952.1|0
1647440700000|2022-03-16 14:25:00|5973|5971.2|5980.8|5979|5987.2|5985.4|5970.5|5968.7|0
1647441000000|2022-03-16 14:30:00|5981.3|5979.5|5998.8|5997|6004.8|6003|5981|5979.2|0
1647441300000|2022-03-16 14:35:00|5999.2|5997.4|5995.9|5994.1|6000.9|5999.1|5980.1|5978.3|0
1647441600000|2022-03-16 14:40:00|5996|5994.2|5966.8|5965|6005.3|6003.5|5958.2|5956.4|0
1647441900000|2022-03-16 14:45:00|5967.1|5965.3|5955.9|5954.1|5969.2|5967.4|5953.1|5951.3|0
1647442200000|2022-03-16 14:50:00|5954.5|5952.7|5970.9|5969.1|5972|5970.2|5952.6|5950.8|0
1647442500000|2022-03-16 14:55:00|5971.7|5969.9|5986.7|5984.9|5986.7|5984.9|5965.9|5964.1|0
1647442800000|2022-03-16 15:00:00|5986.5|5984.7|5995.5|5993.7|5999.1|5997.3|5977.9|5976.1|0
1647443100000|2022-03-16 15:05:00|5995.2|5993.4|5986.9|5985.1|6005.1|6003.3|5979.8|5978|0
1647443400000|2022-03-16 15:10:00|5987|5985.2|5994|5992.2|6002|6000.2|5986.1|5984.3|0
1647443700000|2022-03-16 15:15:00|5993.8|5992|6007.4|6005.6|6009.7|6007.9|5987.3|5985.5|0
1647444000000|2022-03-16 15:20:00|6007.3|6005.5|6012.5|6010.7|6015.2|6013.4|6004.4|6002.6|0
1647444300000|2022-03-16 15:25:00|6012.4|6010.6|6012.7|6010.9|6016.6|6014.8|6003|6001.2|0
1647444600000|2022-03-16 15:30:00|6013.1|6011.3|6025.3|6023.5|6025.3|6023.5|6009.3|6007.5|0
1647444900000|2022-03-16 15:35:00|6024.8|6023|6004.3|6002.5|6025.5|6023.7|6002|6000.2|0
1647445200000|2022-03-16 15:40:00|6004|6002.2|6002.6|6000.8|6004.6|6002.8|5989.6|5987.8|0
1647445500000|2022-03-16 15:45:00|6002.7|6000.9|6001.8|6000|6005.6|6003.8|5996.5|5994.7|0
1647445800000|2022-03-16 15:50:00|6001.4|5999.6|6015.5|6013.7|6018.8|6017|5996.8|5995|0
1647446100000|2022-03-16 15:55:00|6015.8|6014|6018.1|6016.3|6018.4|6016.6|6005.2|6003.4|0
1647446400000|2022-03-16 16:00:00|6018.5|6016.7|6018.5|6016.7|6023.6|6021.8|6012.9|6011.1|0
1647446700000|2022-03-16 16:05:00|6018.7|6016.9|6013.8|6012|6022.7|6020.9|6012.4|6010.6|0
1647447000000|2022-03-16 16:10:00|6013.4|6011.6|6018.7|6016.9|6021.3|6019.5|6012.1|6010.3|0
1647447300000|2022-03-16 16:15:00|6020|6018.2|6030|6028.2|6030.9|6029.1|6018|6016.2|0
1647447600000|2022-03-16 16:20:00|6029.7|6027.9|6025.2|6023.4|6032.7|6030.9|6019.3|6017.5|0
1647447900000|2022-03-16 16:25:00|6024.8|6023|6013.1|6011.3|6026.6|6024.8|6007|6005.2|0
1647448200000|2022-03-16 16:30:00|6013|6011.2|6006.2|6004.4|6014.9|6013.1|5997.1|5995.3|0
1647448500000|2022-03-16 16:35:00|6006|6004.2|5996.5|5994.7|6009.8|6008|5995.2|5993.4|0
1647448800000|2022-03-16 16:40:00|5996.6|5994.8|6000.8|5999|6006.5|6004.7|5993.7|5991.9|0
1647449100000|2022-03-16 16:45:00|6001.3|5999.5|5973.1|5971.3|6001.3|5999.5|5968.1|5966.3|0
1647449400000|2022-03-16 16:50:00|5974.4|5972.6|5981.2|5979.4|5983.9|5982.1|5969.4|5967.6|0
1647449700000|2022-03-16 16:55:00|5981.5|5979.7|5982.7|5980.9|5987.1|5985.3|5978.6|5976.8|0
1647450000000|2022-03-16 17:00:00|5982.9|5981.1|5982.8|5981|5998.7|5996.9|5978.3|5976.5|0
1647450300000|2022-03-16 17:05:00|5982.5|5980.7|5960.9|5959.1|5983.8|5982|5959.2|5957.4|0
1647450600000|2022-03-16 17:10:00|5960.7|5958.9|5950.6|5948.8|5962.3|5960.5|5948.5|5946.7|0
1647450900000|2022-03-16 17:15:00|5950.9|5949.1|5954|5952.2|5958.8|5957|5946.2|5944.4|0
1647451200000|2022-03-16 17:20:00|5955.3|5953.5|5961.2|5959.4|5961.8|5960|5944.4|5942.6|0
1647451500000|2022-03-16 17:25:00|5962.2|5960.4|5969.2|5967.4|5971.2|5969.4|5957|5955.2|0
1647451800000|2022-03-16 17:30:00|5969.4|5967.6|5992.5|5990.7|5993.7|5991.9|5969.4|5967.6|0
1647452100000|2022-03-16 17:35:00|5992.4|5990.6|5993.8|5992|6005.9|6004.1|5989.5|5987.7|0
1647452400000|2022-03-16 17:40:00|5994|5992.2|5995.3|5993.5|5996.1|5994.3|5983.2|5981.4|0
1647452700000|2022-03-16 17:45:00|5995.1|5993.3|6004.1|6002.3|6004.1|6002.3|5990.3|5988.5|0
1647453000000|2022-03-16 17:50:00|6004|6002.2|6004.4|6002.6|6005.6|6003.8|5997.4|5995.6|0
1647453300000|2022-03-16 17:55:00|6004.5|6002.7|6015.2|6013.4|6016.3|6014.5|6002|6000.2|0
1647453600000|2022-03-16 18:00:00|6008.1|6006.3|5959.2|5957.4|6008.3|6006.5|5955.8|5954|0
1647453900000|2022-03-16 18:05:00|5960.1|5958.3|5934.4|5932.6|5968|5966.2|5933.4|5931.6|0
1647454200000|2022-03-16 18:10:00|5934|5932.2|5899.6|5897.8|5943.9|5942.1|5899.2|5897.4|0
1647454500000|2022-03-16 18:15:00|5899.7|5897.9|5947.5|5945.7|5948.2|5946.4|5896.3|5894.5|0
1647454800000|2022-03-16 18:20:00|5947.9|5946.1|5917.6|5915.8|5953.1|5951.3|5917|5915.2|0
1647455100000|2022-03-16 18:25:00|5917.4|5915.6|5918|5916.2|5943|5941.2|5915.9|5914.1|0
1647455400000|2022-03-16 18:30:00|5915.3|5913.5|5891|5889.2|5916.1|5914.3|5877|5875.2|0
1647455700000|2022-03-16 18:35:00|5890.1|5888.3|5961.9|5960.1|5962.3|5960.5|5879.1|5877.3|0
1647456000000|2022-03-16 18:40:00|5961.5|5959.7|6013.1|6011.3|6019.2|6017.4|5960|5958.2|0
1647456300000|2022-03-16 18:45:00|6012.7|6010.9|6018.7|6016.9|6032.6|6030.8|5996.5|5994.7|0
1647456600000|2022-03-16 18:50:00|6018.2|6016.4|6062.5|6060.7|6063.3|6061.5|6005.6|6003.8|0
1647456900000|2022-03-16 18:55:00|6063.4|6061.6|6052.9|6051.1|6089.4|6087.6|6052.9|6051.1|0
1647457200000|2022-03-16 19:00:00|6052.8|6051|6069.4|6067.6|6075.1|6073.3|6032.6|6030.8|0
1647457500000|2022-03-16 19:05:00|6069.3|6067.5|6058.2|6056.4|6086.5|6084.7|6052.3|6050.5|0
1647457800000|2022-03-16 19:10:00|6058.1|6056.3|6084.3|6082.5|6084.3|6082.5|6052.1|6050.3|0
1647458100000|2022-03-16 19:15:00|6085.3|6083.5|6106|6104.2|6106.2|6104.4|6073.1|6071.3|0
1647458400000|2022-03-16 19:20:00|6106.1|6104.3|6104.2|6102.4|6114|6112.2|6092.6|6090.8|0
1647458700000|2022-03-16 19:25:00|6104.3|6102.5|6116.8|6115|6117.5|6115.7|6097.8|6096|0
1647459000000|2022-03-16 19:30:00|6116.7|6114.9|6099.5|6097.7|6117.4|6115.6|6089.1|6087.3|0
1647459300000|2022-03-16 19:35:00|6099.4|6097.6|6116.5|6114.7|6117.4|6115.6|6094.1|6092.3|0
1647459600000|2022-03-16 19:40:00|6114.8|6113|6126.8|6125|6131.4|6129.6|6109.7|6107.9|0
1647459900000|2022-03-16 19:45:00|6127.1|6125.3|6155.4|6153.6|6155.4|6153.6|6124.1|6122.3|0
1647460200000|2022-03-16 19:50:00|6155.5|6153.7|6172.2|6170.4|6172.7|6170.9|6155.4|6153.6|0
1647460500000|2022-03-16 19:55:00|6172.7|6170.9|6188.2|6186.4|6188.2|6186.4|6164.5|6162.7|0
1647460800000|2022-03-16 20:00:00|6188.7|6185.7|6183.8|6180.8|6189.2|6186.2|6176.8|6173.8|0
1647461100000|2022-03-16 20:05:00|6183.7|6180.7|6183.1|6180.1|6186.8|6183.8|6183.1|6180.1|0
1647461400000|2022-03-16 20:10:00|6183.2|6180.2|6187.1|6184.1|6187.7|6184.7|6182.2|6179.2|0
1647461700000|2022-03-16 20:15:00|6186.9|6183.9|6199.1|6196.1|6200.3|6197.3|6184.5|6181.5|0
1647462000000|2022-03-16 20:20:00|6198.9|6195.9|6207.4|6204.4|6207.6|6204.6|6197.8|6194.8|0
1647462300000|2022-03-16 20:25:00|6207.3|6204.3|6208.8|6205.8|6209.4|6206.4|6206.5|6203.5|0
1647462600000|2022-03-16 20:30:00|6208.4|6205.4|6210.4|6207.4|6211.2|6208.2|6206.9|6203.9|0
1647462900000|2022-03-16 20:35:00|6210.5|6207.5|6212.8|6209.8|6213.4|6210.4|6210|6207|0
1647463200000|2022-03-16 20:40:00|6212.7|6209.7|6218.9|6215.9|6219.1|6216.1|6209.2|6206.2|0
1647463500000|2022-03-16 20:45:00|6218.8|6215.8|6212|6209|6218.8|6215.8|6211.3|6208.3|0
1647463800000|2022-03-16 20:50:00|6211.8|6208.8|6206.6|6203.6|6213.1|6210.1|6206.6|6203.6|0
1647464100000|2022-03-16 20:55:00|6206.3|6203.3|6203.5|6200.5|6206.7|6203.7|6203.2|6200.2|0
1647464400000|2022-03-16 21:00:00|6203.7|6200.7|6203.7|6200.7|6205.9|6202.9|6203.2|6200.2|0
1647464700000|2022-03-16 21:05:00|6203.6|6200.6|6200.4|6197.4|6203.8|6200.8|6198.3|6195.3|0
1647465000000|2022-03-16 21:10:00|6200|6197|6200.2|6197.2|6200.9|6197.9|6197.4|6194.4|0
1647465300000|2022-03-16 21:15:00|6200.1|6197.1|6204|6201|6204|6201|6199.9|6196.9|0
1647465600000|2022-03-16 21:20:00|6203.9|6200.9|6203.8|6200.8|6205.7|6202.7|6202.9|6199.9|0
1647465900000|2022-03-16 21:25:00|6203.9|6200.9|6206.1|6203.1|6206.1|6203.1|6203.5|6200.5|0
1647466200000|2022-03-16 21:30:00|6206.2|6203.2|6206.1|6203.1|6207.1|6204.1|6205|6202|0
1647466500000|2022-03-16 21:35:00|6206.4|6203.4|6202.4|6199.4|6207.1|6204.1|6202.4|6199.4|0
1647466800000|2022-03-16 21:40:00|6202.5|6199.5|6202.7|6199.7|6203.2|6200.2|6201.7|6198.7|0
1647467100000|2022-03-16 21:45:00|6202|6199|6201.9|6198.9|6203|6200|6201.3|6198.3|0
1647467400000|2022-03-16 21:50:00|6202.1|6199.1|6203.6|6200.6|6203.6|6200.6|6201.5|6198.5|0
1647467700000|2022-03-16 21:55:00|6203.3|6200.3|6200.6|6197.6|6203.3|6200.3|6200|6197|0
1647468000000|2022-03-16 22:00:00|6200.7|6197.7|6196.8|6193.8|6201|6198|6196.6|6193.6|0
1647468300000|2022-03-16 22:05:00|6196.7|6193.7|6197.4|6194.4|6198.7|6195.7|6195.7|6192.7|0
1647468600000|2022-03-16 22:10:00|6197.3|6194.3|6196.8|6193.8|6198.2|6195.2|6195.5|6192.5|0
1647468900000|2022-03-16 22:15:00|6196.7|6193.7|6196.1|6193.1|6197|6194|6194.9|6191.9|0
1647469200000|2022-03-16 22:20:00|6196.2|6193.2|6190.5|6187.5|6196.2|6193.2|6189.6|6186.6|0
1647469500000|2022-03-16 22:25:00|6189.9|6186.9|6188.1|6185.1|6190.7|6187.7|6187.9|6184.9|0
1647469800000|2022-03-16 22:30:00|6188.2|6185.2|6187.5|6184.5|6189.7|6186.7|6186.7|6183.7|0
1647470100000|2022-03-16 22:35:00|6187.8|6184.8|6187.1|6184.1|6188.4|6185.4|6185.1|6182.1|0
1647470400000|2022-03-16 22:40:00|6187.2|6184.2|6187.3|6184.3|6188.6|6185.6|6186.8|6183.8|0
1647470700000|2022-03-16 22:45:00|6187.7|6184.7|6185|6182|6187.7|6184.7|6184.5|6181.5|0
1647471000000|2022-03-16 22:50:00|6185.1|6182.1|6184.2|6181.2|6185.7|6182.7|6184.1|6181.1|0
1647471300000|2022-03-16 22:55:00|6184.3|6181.3|6185.1|6182.1|6185.5|6182.5|6184.3|6181.3|0
1647471600000|2022-03-16 23:00:00|6185.7|6182.7|6188|6185|6188.8|6185.8|6185.2|6182.2|0
1647471900000|2022-03-16 23:05:00|6187.6|6184.6|6185.4|6182.4|6187.6|6184.6|6185.3|6182.3|0
1647472200000|2022-03-16 23:10:00|6185.2|6182.2|6179|6176|6185.3|6182.3|6179|6176|0
1647472500000|2022-03-16 23:15:00|6178.6|6175.6|6179.3|6176.3|6180.3|6177.3|6174.1|6171.1|0
1647472800000|2022-03-16 23:20:00|6179.5|6176.5|6178.1|6175.1|6179.7|6176.7|6178.1|6175.1|0
1647473100000|2022-03-16 23:25:00|6178.3|6175.3|6178.7|6175.7|6179.2|6176.2|6176.4|6173.4|0
1647473400000|2022-03-16 23:30:00|6178.8|6175.8|6180.5|6177.5|6180.9|6177.9|6176.8|6173.8|0
1647473700000|2022-03-16 23:35:00|6180.6|6177.6|6181.4|6178.4|6182.3|6179.3|6178.7|6175.7|0
1647474000000|2022-03-16 23:40:00|6181.2|6178.2|6180.3|6177.3|6181.9|6178.9|6179.6|6176.6|0
1647474300000|2022-03-16 23:45:00|6180.4|6177.4|6184.6|6181.6|6184.6|6181.6|6178.3|6175.3|0
1647474600000|2022-03-16 23:50:00|6184.1|6181.1|6186.6|6183.6|6189.9|6186.9|6184|6181|0
1647474900000|2022-03-16 23:55:00|6186.7|6183.7|6189.5|6184.5|6191.2|6188.2|6185.1|6182.1|0
1647475200000|2022-03-17 00:00:00|6189.4|6184.4|6187.7|6182.7|6191|6186|6183.3|6178.3|0
1647475500000|2022-03-17 00:05:00|6187.6|6182.6|6189.5|6184.5|6190.8|6185.8|6180.7|6175.7|0
1647475800000|2022-03-17 00:10:00|6189.7|6184.7|6188.7|6183.7|6193.3|6188.3|6187.1|6182.1|0
1647476100000|2022-03-17 00:15:00|6188.6|6183.6|6190.5|6185.5|6192.2|6187.2|6185.7|6180.7|0
1647476400000|2022-03-17 00:20:00|6190.6|6185.6|6188.4|6183.4|6192.1|6187.1|6187.2|6182.2|0
1647476700000|2022-03-17 00:25:00|6188.5|6183.5|6187.3|6182.3|6192|6187|6186.3|6181.3|0
1647477000000|2022-03-17 00:30:00|6187.4|6182.4|6188.5|6183.5|6190.2|6185.2|6186.8|6181.8|0
1647477300000|2022-03-17 00:35:00|6188.6|6183.6|6189.9|6184.9|6191.8|6186.8|6187.8|6182.8|0
1647477600000|2022-03-17 00:40:00|6190.1|6185.1|6188.5|6183.5|6191.5|6186.5|6187.5|6182.5|0
1647477900000|2022-03-17 00:45:00|6188.4|6183.4|6190.2|6185.2|6190.7|6185.7|6187.9|6182.9|0
1647478200000|2022-03-17 00:50:00|6190.1|6185.1|6193.6|6188.6|6196.4|6191.4|6190.1|6185.1|0
1647478500000|2022-03-17 00:55:00|6193.4|6188.4|6194.6|6189.6|6194.6|6189.6|6192.1|6187.1|0
1647478800000|2022-03-17 01:00:00|6195.2|6190.2|6192.6|6187.6|6195.8|6190.8|6192.3|6187.3|0
1647479100000|2022-03-17 01:05:00|6192.7|6187.7|6188.8|6183.8|6193.7|6188.7|6185.3|6180.3|0
1647479400000|2022-03-17 01:10:00|6188.7|6183.7|6185.2|6180.2|6188.8|6183.8|6185|6180|0
1647479700000|2022-03-17 01:15:00|6184.9|6179.9|6185|6180|6187.2|6182.2|6182.3|6177.3|0
1647480000000|2022-03-17 01:20:00|6185.1|6180.1|6183.1|6178.1|6188.1|6183.1|6183|6178|0
1647480300000|2022-03-17 01:25:00|6183|6178|6173.6|6168.6|6183.6|6178.6|6173.3|6168.3|0
1647480600000|2022-03-17 01:30:00|6173.5|6168.5|6177.3|6172.3|6179.8|6174.8|6171.8|6166.8|0
1647480900000|2022-03-17 01:35:00|6177.2|6172.2|6163.2|6158.2|6177.8|6172.8|6162.8|6157.8|0
1647481200000|2022-03-17 01:40:00|6163|6158|6169.4|6164.4|6170.3|6165.3|6161.1|6156.1|0
1647481500000|2022-03-17 01:45:00|6169.3|6164.3|6166|6161|6171.5|6166.5|6165.5|6160.5|0
1647481800000|2022-03-17 01:50:00|6166.1|6161.1|6158|6153|6166.2|6161.2|6155.6|6150.6|0
1647482100000|2022-03-17 01:55:00|6158.1|6153.1|6163.3|6158.3|6166.5|6161.5|6157|6152|0
1647482400000|2022-03-17 02:00:00|6163.7|6158.7|6168.8|6163.8|6170.2|6165.2|6161.5|6156.5|0
1647482700000|2022-03-17 02:05:00|6168.9|6163.9|6167.7|6162.7|6169.3|6164.3|6166|6161|0
1647483000000|2022-03-17 02:10:00|6167.8|6162.8|6174.2|6169.2|6178.1|6173.1|6165.4|6160.4|0
1647483300000|2022-03-17 02:15:00|6174.5|6169.5|6173.7|6168.7|6175.3|6170.3|6170.4|6165.4|0
1647483600000|2022-03-17 02:20:00|6173.6|6168.6|6175.8|6170.8|6176.9|6171.9|6173.2|6168.2|0
1647483900000|2022-03-17 02:25:00|6175.9|6170.9|6174.1|6169.1|6179.3|6174.3|6171.4|6166.4|0
1647484200000|2022-03-17 02:30:00|6174.2|6169.2|6171|6166|6175.2|6170.2|6170.2|6165.2|0
1647484500000|2022-03-17 02:35:00|6171.1|6166.1|6172|6167|6173.9|6168.9|6169.2|6164.2|0
1647484800000|2022-03-17 02:40:00|6172.1|6167.1|6169.8|6164.8|6172.8|6167.8|6166.8|6161.8|0
1647485100000|2022-03-17 02:45:00|6169.7|6164.7|6170.9|6165.9|6171.8|6166.8|6167.5|6162.5|0
1647485400000|2022-03-17 02:50:00|6171|6166|6177.4|6172.4|6179.6|6174.6|6170.8|6165.8|0
1647485700000|2022-03-17 02:55:00|6177.3|6172.3|6174.4|6169.4|6177.9|6172.9|6170.5|6165.5|0
1647486000000|2022-03-17 03:00:00|6173.8|6168.8|6169.5|6164.5|6174.5|6169.5|6168.4|6163.4|0
1647486300000|2022-03-17 03:05:00|6169.6|6164.6|6169.6|6164.6|6172.1|6167.1|6168.3|6163.3|0
1647486600000|2022-03-17 03:10:00|6169.7|6164.7|6169.3|6164.3|6170.4|6165.4|6166.2|6161.2|0
1647486900000|2022-03-17 03:15:00|6169.6|6164.6|6163.4|6158.4|6171.9|6166.9|6162.6|6157.6|0
1647487200000|2022-03-17 03:20:00|6163.1|6158.1|6167.8|6162.8|6168.2|6163.2|6162.5|6157.5|0
1647487500000|2022-03-17 03:25:00|6167.6|6162.6|6172.8|6167.8|6173.6|6168.6|6166.1|6161.1|0
1647487800000|2022-03-17 03:30:00|6172.5|6167.5|6171.3|6166.3|6173.7|6168.7|6169.2|6164.2|0
1647488100000|2022-03-17 03:35:00|6171.4|6166.4|6175.8|6170.8|6176.2|6171.2|6170.6|6165.6|0
1647488400000|2022-03-17 03:40:00|6175.7|6170.7|6169.7|6164.7|6175.8|6170.8|6169.3|6164.3|0
1647488700000|2022-03-17 03:45:00|6169.6|6164.6|6168.8|6163.8|6172.3|6167.3|6166.5|6161.5|0
1647489000000|2022-03-17 03:50:00|6168.7|6163.7|6169.4|6164.4|6169.9|6164.9|6167.4|6162.4|0
1647489300000|2022-03-17 03:55:00|6169.3|6164.3|6147.9|6142.9|6169.3|6164.3|6142.7|6137.7|0
1647489600000|2022-03-17 04:00:00|6148|6143|6142.1|6137.1|6148.3|6143.3|6139.5|6134.5|0
1647489900000|2022-03-17 04:05:00|6142.2|6137.2|6145.8|6140.8|6145.8|6140.8|6141.7|6136.7|0
1647490200000|2022-03-17 04:10:00|6145.9|6140.9|6146|6141|6147.2|6142.2|6144.9|6139.9|0
1647490500000|2022-03-17 04:15:00|6145.9|6140.9|6149.5|6144.5|6149.7|6144.7|6145.5|6140.5|0
1647490800000|2022-03-17 04:20:00|6149.7|6144.7|6147.4|6142.4|6151.2|6146.2|6145.5|6140.5|0
1647491100000|2022-03-17 04:25:00|6147.5|6142.5|6148|6143|6148.3|6143.3|6145.3|6140.3|0
1647491400000|2022-03-17 04:30:00|6147.9|6142.9|6158.9|6153.9|6162.9|6157.9|6147.2|6142.2|0
1647491700000|2022-03-17 04:35:00|6158.8|6153.8|6156.4|6151.4|6160.2|6155.2|6155.5|6150.5|0
1647492000000|2022-03-17 04:40:00|6156.3|6151.3|6160.4|6155.4|6161.2|6156.2|6156.1|6151.1|0
1647492300000|2022-03-17 04:45:00|6160.3|6155.3|6159.1|6154.1|6161|6156|6158.5|6153.5|0
1647492600000|2022-03-17 04:50:00|6159.4|6154.4|6164.4|6159.4|6165.6|6160.6|6159.2|6154.2|0
1647492900000|2022-03-17 04:55:00|6164.5|6159.5|6162.1|6157.1|6165.6|6160.6|6162.1|6157.1|0
1647493200000|2022-03-17 05:00:00|6162.2|6157.2|6158.1|6153.1|6164|6159|6155.9|6150.9|0
1647493500000|2022-03-17 05:05:00|6158.3|6153.3|6158.3|6153.3|6160|6155|6156|6151|0
1647493800000|2022-03-17 05:10:00|6158.1|6153.1|6167.2|6162.2|6170.1|6165.1|6156.5|6151.5|0
1647494100000|2022-03-17 05:15:00|6167.1|6162.1|6166|6161|6167.2|6162.2|6162.2|6157.2|0
1647494400000|2022-03-17 05:20:00|6166.1|6161.1|6160.3|6155.3|6168.6|6163.6|6157.7|6152.7|0
1647494700000|2022-03-17 05:25:00|6160|6155|6158.9|6153.9|6160.2|6155.2|6156.6|6151.6|0
1647495000000|2022-03-17 05:30:00|6159|6154|6159.7|6154.7|6162.8|6157.8|6157.9|6152.9|0
1647495300000|2022-03-17 05:35:00|6159.6|6154.6|6160.9|6155.9|6161.8|6156.8|6156.7|6151.7|0
1647495600000|2022-03-17 05:40:00|6161|6156|6163.4|6158.4|6165.4|6160.4|6157.5|6152.5|0
1647495900000|2022-03-17 05:45:00|6163.1|6158.1|6163.4|6158.4|6164.3|6159.3|6160.5|6155.5|0
1647496200000|2022-03-17 05:50:00|6163.3|6158.3|6160.2|6155.2|6165.2|6160.2|6159.9|6154.9|0
1647496500000|2022-03-17 05:55:00|6160|6155|6158.9|6153.9|6162.1|6157.1|6156.7|6151.7|0
1647496800000|2022-03-17 06:00:00|6158.6|6153.6|6159.1|6154.1|6165.6|6160.6|6156.9|6151.9|0
1647497100000|2022-03-17 06:05:00|6159.3|6154.3|6161.9|6156.9|6162.7|6157.7|6158.3|6153.3|0
1647497400000|2022-03-17 06:10:00|6161.6|6156.6|6158.9|6153.9|6163.1|6158.1|6156.6|6151.6|0
1647497700000|2022-03-17 06:15:00|6159|6154|6159.7|6154.7|6160.7|6155.7|6157.2|6152.2|0
1647498000000|2022-03-17 06:20:00|6159.8|6154.8|6165.1|6160.1|6165.1|6160.1|6157.4|6152.4|0
1647498300000|2022-03-17 06:25:00|6164.7|6159.7|6164.7|6159.7|6167.3|6162.3|6162|6157|0
1647498600000|2022-03-17 06:30:00|6164.6|6159.6|6165.1|6160.1|6167|6162|6160.2|6155.2|0
1647498900000|2022-03-17 06:35:00|6165.2|6160.2|6165.7|6160.7|6168|6163|6164.8|6159.8|0
1647499200000|2022-03-17 06:40:00|6165.6|6160.6|6169.4|6164.4|6172.7|6167.7|6165.2|6160.2|0
1647499500000|2022-03-17 06:45:00|6169.2|6164.2|6170.7|6165.7|6171.5|6166.5|6168.5|6163.5|0
1647499800000|2022-03-17 06:50:00|6170.5|6165.5|6172.1|6167.1|6174.1|6169.1|6170.1|6165.1|0
1647500100000|2022-03-17 06:55:00|6172.2|6167.2|6177.1|6172.1|6179.8|6174.8|6171.7|6166.7|0
1647500400000|2022-03-17 07:00:00|6176.8|6171.8|6177.9|6172.9|6178.8|6173.8|6170.7|6165.7|0
1647500700000|2022-03-17 07:05:00|6178|6173|6187.2|6182.2|6187.9|6182.9|6177.9|6172.9|0
1647501000000|2022-03-17 07:10:00|6187.4|6182.4|6184.4|6179.4|6187.4|6182.4|6182.7|6177.7|0
1647501300000|2022-03-17 07:15:00|6184.3|6179.3|6168.6|6163.6|6185.1|6180.1|6168.6|6163.6|0
1647501600000|2022-03-17 07:20:00|6168.7|6163.7|6165.9|6160.9|6170.4|6165.4|6163|6158|0
1647501900000|2022-03-17 07:25:00|6165.8|6160.8|6164.1|6159.1|6167.3|6162.3|6163.2|6158.2|0
1647502200000|2022-03-17 07:30:00|6164|6159|6156.5|6151.5|6167.1|6162.1|6155.7|6150.7|0
1647502500000|2022-03-17 07:35:00|6156.6|6151.6|6157.8|6152.8|6158.9|6153.9|6149.7|6144.7|0
1647502800000|2022-03-17 07:40:00|6158.1|6153.1|6150.8|6145.8|6159.3|6154.3|6147.2|6142.2|0
1647503100000|2022-03-17 07:45:00|6150.6|6145.6|6156.9|6151.9|6157.6|6152.6|6146.6|6141.6|0
1647503400000|2022-03-17 07:50:00|6157|6152|6162.8|6157.8|6165.6|6160.6|6155.5|6150.5|0
1647503700000|2022-03-17 07:55:00|6162.9|6157.9|6164.7|6159.7|6166.7|6161.7|6159.2|6154.2|0
1647504000000|2022-03-17 08:00:00|6164.6|6159.6|6149.7|6146.7|6165.7|6160.7|6125.6|6122.6|0
1647504300000|2022-03-17 08:05:00|6149.4|6146.4|6136.8|6133.8|6150.2|6147.2|6128.7|6125.7|0
1647504600000|2022-03-17 08:10:00|6136.3|6133.3|6133.5|6130.5|6139.6|6136.6|6126.6|6123.6|0
1647504900000|2022-03-17 08:15:00|6133.9|6130.9|6137.3|6134.3|6140.1|6137.1|6131.3|6128.3|0
1647505200000|2022-03-17 08:20:00|6134.3|6131.3|6132.1|6129.1|6137.6|6134.6|6120.8|6117.8|0
1647505500000|2022-03-17 08:25:00|6131.9|6128.9|6134.8|6131.8|6137.6|6134.6|6130|6127|0
1647505800000|2022-03-17 08:30:00|6134.4|6131.4|6131.7|6128.7|6142.1|6139.1|6130.5|6127.5|0
1647506100000|2022-03-17 08:35:00|6132|6129|6131.6|6128.6|6133.4|6130.4|6123.6|6120.6|0
1647506400000|2022-03-17 08:40:00|6131.7|6128.7|6128.8|6125.8|6134|6131|6125.7|6122.7|0
1647506700000|2022-03-17 08:45:00|6129.3|6126.3|6127.3|6124.3|6132.9|6129.9|6127.3|6124.3|0
1647507000000|2022-03-17 08:50:00|6127.4|6124.4|6114.6|6111.6|6127.4|6124.4|6114.5|6111.5|0
1647507300000|2022-03-17 08:55:00|6113.8|6110.8|6117.8|6114.8|6118|6115|6093.7|6090.7|0
1647507600000|2022-03-17 09:00:00|6118|6115|6119.4|6116.4|6120.6|6117.6|6116.6|6113.6|0
1647507900000|2022-03-17 09:05:00|6119.2|6116.2|6113.1|6110.1|6119.2|6116.2|6109.9|6106.9|0
1647508200000|2022-03-17 09:10:00|6113|6110|6110.5|6107.5|6113.5|6110.5|6106|6103|0
1647508500000|2022-03-17 09:15:00|6111.5|6108.5|6103.4|6100.4|6111.7|6108.7|6098.7|6095.7|0
1647508800000|2022-03-17 09:20:00|6104.1|6101.1|6108.1|6105.1|6109|6106|6098.9|6095.9|0
1647509100000|2022-03-17 09:25:00|6108.2|6105.2|6112.3|6109.3|6113.4|6110.4|6106.2|6103.2|0
1647509400000|2022-03-17 09:30:00|6112.5|6109.5|6108.5|6105.5|6114|6111|6108.5|6105.5|0
1647509700000|2022-03-17 09:35:00|6104.5|6101.5|6098.9|6095.9|6108.2|6105.2|6094.3|6091.3|0
1647510000000|2022-03-17 09:40:00|6098.4|6095.4|6101.2|6098.2|6102.3|6099.3|6094.4|6091.4|0
1647510300000|2022-03-17 09:45:00|6101.3|6098.3|6092.6|6089.6|6101.8|6098.8|6092|6089|0
1647510600000|2022-03-17 09:50:00|6092.7|6089.7|6102.1|6099.1|6103.2|6100.2|6091.9|6088.9|0
1647510900000|2022-03-17 09:55:00|6102|6099|6108|6105|6108.4|6105.4|6099.3|6096.3|0
1647511200000|2022-03-17 10:00:00|6108.1|6105.1|6081.3|6078.3|6108.1|6105.1|6077|6074|0
1647511500000|2022-03-17 10:05:00|6081|6078|6070.9|6067.9|6081.2|6078.2|6068.1|6065.1|0
1647511800000|2022-03-17 10:10:00|6070.8|6067.8|6068.7|6065.7|6076.2|6073.2|6066.3|6063.3|0
1647512100000|2022-03-17 10:15:00|6068.6|6065.6|6088.2|6085.2|6088.2|6085.2|6063.7|6060.7|0
1647512400000|2022-03-17 10:20:00|6089.2|6086.2|6089.6|6086.6|6091|6088|6084.3|6081.3|0
1647512700000|2022-03-17 10:25:00|6089.5|6086.5|6083.9|6080.9|6089.8|6086.8|6082.8|6079.8|0
1647513000000|2022-03-17 10:30:00|6084.3|6081.3|6090.1|6087.1|6093.6|6090.6|6083.3|6080.3|0
1647513300000|2022-03-17 10:35:00|6090.2|6087.2|6085.6|6082.6|6090.3|6087.3|6082.9|6079.9|0
1647513600000|2022-03-17 10:40:00|6085.3|6082.3|6082.2|6079.2|6086.2|6083.2|6079.4|6076.4|0
1647513900000|2022-03-17 10:45:00|6082.3|6079.3|6084.9|6081.9|6086.2|6083.2|6081.2|6078.2|0
1647514200000|2022-03-17 10:50:00|6088|6085|6091|6088|6091.8|6088.8|6085.1|6082.1|0
1647514500000|2022-03-17 10:55:00|6091.1|6088.1|6097.1|6094.1|6097.5|6094.5|6087.5|6084.5|0
1647514800000|2022-03-17 11:00:00|6095.7|6092.7|6112.2|6109.2|6112.2|6109.2|6095.7|6092.7|0
1647515100000|2022-03-17 11:05:00|6111.7|6108.7|6118.5|6115.5|6121.5|6118.5|6111.1|6108.1|0
1647515400000|2022-03-17 11:10:00|6118.2|6115.2|6117.8|6114.8|6121.8|6118.8|6115|6112|0
1647515700000|2022-03-17 11:15:00|6117.2|6114.2|6114.2|6111.2|6122.9|6119.9|6114.2|6111.2|0
1647516000000|2022-03-17 11:20:00|6113.8|6110.8|6111.3|6108.3|6113.8|6110.8|6106.1|6103.1|0
1647516300000|2022-03-17 11:25:00|6111.5|6108.5|6110.3|6107.3|6114|6111|6104.4|6101.4|0
1647516600000|2022-03-17 11:30:00|6110.1|6107.1|6113.9|6110.9|6115.3|6112.3|6106.8|6103.8|0
1647516900000|2022-03-17 11:35:00|6114.1|6111.1|6107.2|6104.2|6114.7|6111.7|6107.2|6104.2|0
1647517200000|2022-03-17 11:40:00|6107.3|6104.3|6097.6|6094.6|6108.1|6105.1|6097.5|6094.5|0
1647517500000|2022-03-17 11:45:00|6097.7|6094.7|6103.1|6100.1|6105.2|6102.2|6097.7|6094.7|0
1647517800000|2022-03-17 11:50:00|6103|6100|6106.2|6103.2|6106.2|6103.2|6101.8|6098.8|0
1647518100000|2022-03-17 11:55:00|6106|6103|6113|6110|6115.3|6112.3|6106|6103|0
1647518400000|2022-03-17 12:00:00|6114.1|6111.1|6118.5|6115.5|6119.5|6116.5|6108.2|6105.2|0
1647518700000|2022-03-17 12:05:00|6118.8|6115.8|6117.6|6114.6|6123.2|6120.2|6113.5|6110.5|0
1647519000000|2022-03-17 12:10:00|6117.5|6114.5|6116.8|6113.8|6118.4|6115.4|6113.4|6110.4|0
1647519300000|2022-03-17 12:15:00|6116.7|6113.7|6113.7|6110.7|6116.7|6113.7|6111.6|6108.6|0
1647519600000|2022-03-17 12:20:00|6113.6|6110.6|6101.2|6098.2|6113.6|6110.6|6100.9|6097.9|0
1647519900000|2022-03-17 12:25:00|6101.1|6098.1|6100.4|6097.4|6102.9|6099.9|6100|6097|0
1647520200000|2022-03-17 12:30:00|6100.3|6097.3|6107.3|6104.3|6108.2|6105.2|6099.7|6096.7|0
1647520500000|2022-03-17 12:35:00|6107.1|6104.1|6107|6104|6108.7|6105.7|6105.8|6102.8|0
1647520800000|2022-03-17 12:40:00|6106.6|6103.6|6092.9|6089.9|6108.2|6105.2|6092.7|6089.7|0
1647521100000|2022-03-17 12:45:00|6093|6090|6097.4|6094.4|6097.8|6094.8|6092.5|6089.5|0
1647521400000|2022-03-17 12:50:00|6097.5|6094.5|6091.8|6088.8|6098.6|6095.6|6089.9|6086.9|0
1647521700000|2022-03-17 12:55:00|6091.9|6088.9|6092.1|6089.1|6092.7|6089.7|6082.9|6079.9|0
1647522000000|2022-03-17 13:00:00|6091.7|6088.7|6090.8|6087.8|6095.2|6092.2|6090.8|6087.8|0
1647522300000|2022-03-17 13:05:00|6090.9|6087.9|6095|6092|6095.1|6092.1|6090.1|6087.1|0
1647522600000|2022-03-17 13:10:00|6095.3|6092.3|6097|6094|6097.4|6094.4|6094.7|6091.7|0
1647522900000|2022-03-17 13:15:00|6096.7|6093.7|6098.5|6095.5|6100.4|6097.4|6096.7|6093.7|0
1647523200000|2022-03-17 13:20:00|6098.6|6095.6|6094.4|6091.4|6099.7|6096.7|6092.9|6089.9|0
1647523500000|2022-03-17 13:25:00|6096.7|6093.7|6085.2|6082.2|6102.4|6099.4|6085.2|6082.2|0
1647523800000|2022-03-17 13:30:00|6087.1|6084.1|6105.4|6103.6|6109.4|6107.6|6051.7|6049.9|0
1647524100000|2022-03-17 13:35:00|6105.3|6103.5|6109.4|6107.6|6119.8|6118|6081.2|6079.4|0
1647524400000|2022-03-17 13:40:00|6109.7|6107.9|6100.4|6098.6|6113.2|6111.4|6083.8|6082|0
1647524700000|2022-03-17 13:45:00|6099.4|6097.6|6070.1|6068.3|6118.2|6116.4|6070.1|6068.3|0
1647525000000|2022-03-17 13:50:00|6070|6068.2|6084.2|6082.4|6093.5|6091.7|6059.5|6057.7|0
1647525300000|2022-03-17 13:55:00|6086|6084.2|6133.9|6132.1|6137.2|6135.4|6085.9|6084.1|0
1647525600000|2022-03-17 14:00:00|6134.1|6132.3|6138.4|6136.6|6138.4|6136.6|6116.8|6115|0
1647525900000|2022-03-17 14:05:00|6137.1|6135.3|6147.6|6145.8|6151.3|6149.5|6132.1|6130.3|0
1647526200000|2022-03-17 14:10:00|6147.5|6145.7|6121.6|6119.8|6161.5|6159.7|6115.7|6113.9|0
1647526500000|2022-03-17 14:15:00|6122.7|6120.9|6099.1|6097.3|6125.1|6123.3|6093.3|6091.5|0
1647526800000|2022-03-17 14:20:00|6098.9|6097.1|6121|6119.2|6129.3|6127.5|6097.7|6095.9|0
1647527100000|2022-03-17 14:25:00|6121.2|6119.4|6111.6|6109.8|6126.8|6125|6107.2|6105.4|0
1647527400000|2022-03-17 14:30:00|6111.8|6110|6094.9|6093.1|6113.5|6111.7|6082.4|6080.6|0
1647527700000|2022-03-17 14:35:00|6094.4|6092.6|6089.9|6088.1|6100.4|6098.6|6076.4|6074.6|0
1647528000000|2022-03-17 14:40:00|6091.6|6089.8|6078.8|6077|6099.5|6097.7|6065.6|6063.8|0
1647528300000|2022-03-17 14:45:00|6079.1|6077.3|6071.6|6069.8|6090|6088.2|6055.9|6054.1|0
1647528600000|2022-03-17 14:50:00|6071.7|6069.9|6046.7|6044.9|6073.8|6072|6045|6043.2|0
1647528900000|2022-03-17 14:55:00|6044.8|6043|6054.6|6052.8|6062.8|6061|6044.8|6043|0
1647529200000|2022-03-17 15:00:00|6054.5|6052.7|6044.2|6042.4|6054.5|6052.7|6032.5|6030.7|0
1647529500000|2022-03-17 15:05:00|6044.4|6042.6|6071.1|6069.3|6074.4|6072.6|6041.2|6039.4|0
1647529800000|2022-03-17 15:10:00|6070.6|6068.8|6061|6059.2|6079.7|6077.9|6058.3|6056.5|0
1647530100000|2022-03-17 15:15:00|6061.1|6059.3|6082|6080.2|6083.2|6081.4|6061|6059.2|0
1647530400000|2022-03-17 15:20:00|6080|6078.2|6091.5|6089.7|6091.5|6089.7|6075.7|6073.9|0
1647530700000|2022-03-17 15:25:00|6091.8|6090|6077|6075.2|6092.3|6090.5|6072.6|6070.8|0
1647531000000|2022-03-17 15:30:00|6077.7|6075.9|6086.2|6084.4|6088.6|6086.8|6074.2|6072.4|0
1647531300000|2022-03-17 15:35:00|6087.6|6085.8|6103|6101.2|6105.5|6103.7|6082.4|6080.6|0
1647531600000|2022-03-17 15:40:00|6103.5|6101.7|6095.5|6093.7|6111.8|6110|6094.7|6092.9|0
1647531900000|2022-03-17 15:45:00|6095.9|6094.1|6073.2|6071.4|6096.6|6094.8|6072.1|6070.3|0
1647532200000|2022-03-17 15:50:00|6073.7|6071.9|6096.8|6095|6099.9|6098.1|6070.5|6068.7|0
1647532500000|2022-03-17 15:55:00|6097.2|6095.4|6101.4|6099.6|6106.5|6104.7|6094.5|6092.7|0
1647532800000|2022-03-17 16:00:00|6103.8|6102|6102.2|6100.4|6110.3|6108.5|6096.8|6095|0
1647533100000|2022-03-17 16:05:00|6102.4|6100.6|6115.9|6114.1|6117.6|6115.8|6102.1|6100.3|0
1647533400000|2022-03-17 16:10:00|6116|6114.2|6110.8|6109|6117.2|6115.4|6108.2|6106.4|0
1647533700000|2022-03-17 16:15:00|6110.6|6108.8|6113.3|6111.5|6113.3|6111.5|6096.9|6095.1|0
1647534000000|2022-03-17 16:20:00|6113.6|6111.8|6126.1|6124.3|6127.1|6125.3|6112.4|6110.6|0
1647534300000|2022-03-17 16:25:00|6126.2|6124.4|6129|6127.2|6130.1|6128.3|6119.4|6117.6|0
1647534600000|2022-03-17 16:30:00|6127.3|6125.5|6129.4|6127.6|6135.3|6133.5|6120.6|6118.8|0
1647534900000|2022-03-17 16:35:00|6128.3|6126.5|6142.3|6140.5|6142.7|6140.9|6128.3|6126.5|0
1647535200000|2022-03-17 16:40:00|6142|6140.2|6144.9|6143.1|6148.8|6147|6132.4|6130.6|0
1647535500000|2022-03-17 16:45:00|6145.5|6143.7|6139.9|6138.1|6150.2|6148.4|6135.6|6133.8|0
1647535800000|2022-03-17 16:50:00|6140.2|6138.4|6143.9|6142.1|6150|6148.2|6140.1|6138.3|0
1647536100000|2022-03-17 16:55:00|6143.6|6141.8|6149.6|6147.8|6155.5|6153.7|6140.2|6138.4|0
1647536400000|2022-03-17 17:00:00|6149.7|6147.9|6144.8|6143|6153.5|6151.7|6134.2|6132.4|0
1647536700000|2022-03-17 17:05:00|6145|6143.2|6136.6|6134.8|6150.6|6148.8|6136.5|6134.7|0
1647537000000|2022-03-17 17:10:00|6136.8|6135|6126.8|6125|6143.2|6141.4|6124.2|6122.4|0
1647537300000|2022-03-17 17:15:00|6127.7|6125.9|6137.8|6136|6139.2|6137.4|6119.4|6117.6|0
1647537600000|2022-03-17 17:20:00|6137.5|6135.7|6147.8|6146|6154.3|6152.5|6135.2|6133.4|0
1647537900000|2022-03-17 17:25:00|6147.9|6146.1|6165.6|6163.8|6168.4|6166.6|6145.6|6143.8|0
1647538200000|2022-03-17 17:30:00|6166|6164.2|6165.1|6163.3|6168.5|6166.7|6163.1|6161.3|0
1647538500000|2022-03-17 17:35:00|6165.4|6163.6|6166.1|6164.3|6168.9|6167.1|6160.8|6159|0
1647538800000|2022-03-17 17:40:00|6166.6|6164.8|6180.8|6179|6182.4|6180.6|6166.5|6164.7|0
1647539100000|2022-03-17 17:45:00|6182.3|6180.5|6197.4|6195.6|6197.4|6195.6|6181.3|6179.5|0
1647539400000|2022-03-17 17:50:00|6197.2|6195.4|6200.7|6198.9|6204.8|6203|6195.2|6193.4|0
1647539700000|2022-03-17 17:55:00|6201.4|6199.6|6194.4|6192.6|6205.8|6204|6192.7|6190.9|0
1647540000000|2022-03-17 18:00:00|6193.8|6192|6189.8|6188|6195.3|6193.5|6180.5|6178.7|0
1647540300000|2022-03-17 18:05:00|6190.5|6188.7|6201|6199.2|6205.5|6203.7|6188.7|6186.9|0
1647540600000|2022-03-17 18:10:00|6201.5|6199.7|6189.2|6187.4|6203.1|6201.3|6183.4|6181.6|0
1647540900000|2022-03-17 18:15:00|6189.4|6187.6|6190.6|6188.8|6194.6|6192.8|6186.9|6185.1|0
1647541200000|2022-03-17 18:20:00|6191.4|6189.6|6184.6|6182.8|6199.5|6197.7|6183|6181.2|0
1647541500000|2022-03-17 18:25:00|6183.5|6181.7|6175.3|6173.5|6188.9|6187.1|6175.3|6173.5|0
1647541800000|2022-03-17 18:30:00|6175.8|6174|6191|6189.2|6193.7|6191.9|6175.8|6174|0
1647542100000|2022-03-17 18:35:00|6190.7|6188.9|6186.4|6184.6|6197.5|6195.7|6182.1|6180.3|0
1647542400000|2022-03-17 18:40:00|6185.8|6184|6198.3|6196.5|6199.9|6198.1|6183.9|6182.1|0
1647542700000|2022-03-17 18:45:00|6198.2|6196.4|6201.6|6199.8|6201.8|6200|6188.1|6186.3|0
1647543000000|2022-03-17 18:50:00|6201.9|6200.1|6199.9|6198.1|6202.8|6201|6193.1|6191.3|0
1647543300000|2022-03-17 18:55:00|6200.4|6198.6|6206.4|6204.6|6207.4|6205.6|6194.3|6192.5|0
1647543600000|2022-03-17 19:00:00|6206.3|6204.5|6219.3|6217.5|6221.1|6219.3|6204|6202.2|0
1647543900000|2022-03-17 19:05:00|6218.7|6216.9|6201.9|6200.1|6221.9|6220.1|6198.1|6196.3|0
1647544200000|2022-03-17 19:10:00|6203.1|6201.3|6182.5|6180.7|6204.9|6203.1|6176.5|6174.7|0
1647544500000|2022-03-17 19:15:00|6182.3|6180.5|6194.2|6192.4|6194.2|6192.4|6175.6|6173.8|0
1647544800000|2022-03-17 19:20:00|6194.9|6193.1|6184.5|6182.7|6196.3|6194.5|6182|6180.2|0
1647545100000|2022-03-17 19:25:00|6186|6184.2|6190.6|6188.8|6192.6|6190.8|6184|6182.2|0
1647545400000|2022-03-17 19:30:00|6192.2|6190.4|6189.2|6187.4|6196.9|6195.1|6188.1|6186.3|0
1647545700000|2022-03-17 19:35:00|6189.3|6187.5|6195|6193.2|6195.1|6193.3|6183.5|6181.7|0
1647546000000|2022-03-17 19:40:00|6195.1|6193.3|6220.4|6218.6|6221.6|6219.8|6195.1|6193.3|0
1647546300000|2022-03-17 19:45:00|6219.3|6217.5|6214.4|6212.6|6228.8|6227|6210.9|6209.1|0
1647546600000|2022-03-17 19:50:00|6211.3|6209.5|6211.7|6209.9|6211.8|6210|6198.2|6196.4|0
1647546900000|2022-03-17 19:55:00|6211.5|6209.7|6225.6|6223.8|6225.6|6223.8|6210|6208.2|0
1647547200000|2022-03-17 20:00:00|6226.6|6224.8|6226.6|6223.6|6229.5|6226.5|6220.3|6217.3|0
1647547500000|2022-03-17 20:05:00|6226.5|6223.5|6224.5|6221.5|6226.7|6223.7|6223.9|6220.9|0
1647547800000|2022-03-17 20:10:00|6224|6221|6223.4|6220.4|6225.3|6222.3|6223.1|6220.1|0
1647548100000|2022-03-17 20:15:00|6223.2|6220.2|6220.7|6217.7|6223.7|6220.7|6220.4|6217.4|0
1647548400000|2022-03-17 20:20:00|6220.8|6217.8|6219.1|6216.1|6220.9|6217.9|6219|6216|0
1647548700000|2022-03-17 20:25:00|6219.2|6216.2|6204.6|6201.6|6219.2|6216.2|6204.1|6201.1|0
1647549000000|2022-03-17 20:30:00|6204.9|6201.9|6207.7|6204.7|6209.8|6206.8|6204.9|6201.9|0
1647549300000|2022-03-17 20:35:00|6207.9|6204.9|6198.9|6195.9|6208.3|6205.3|6198.4|6195.4|0
1647549600000|2022-03-17 20:40:00|6198|6195|6191.5|6188.5|6198.8|6195.8|6191.5|6188.5|0
1647549900000|2022-03-17 20:45:00|6191.9|6188.9|6197.3|6194.3|6198.6|6195.6|6191.9|6188.9|0
1647550200000|2022-03-17 20:50:00|6197.4|6194.4|6197.3|6194.3|6197.6|6194.6|6194.7|6191.7|0
1647550500000|2022-03-17 20:55:00|6197.4|6194.4|6197.7|6194.7|6198.5|6195.5|6196.3|6193.3|0
1647550800000|2022-03-17 21:00:00|6197.8|6194.8|6197.1|6194.1|6198.6|6195.6|6196.8|6193.8|0
1647551100000|2022-03-17 21:05:00|6197|6194|6199.1|6196.1|6199.5|6196.5|6196.6|6193.6|0
1647551400000|2022-03-17 21:10:00|6199.2|6196.2|6199.3|6196.3|6200.1|6197.1|6198.3|6195.3|0
1647551700000|2022-03-17 21:15:00|6199.4|6196.4|6200.8|6197.8|6201.1|6198.1|6199|6196|0
1647552000000|2022-03-17 21:20:00|6200.7|6197.7|6200.4|6197.4|6202|6199|6200.4|6197.4|0
1647552300000|2022-03-17 21:25:00|6200.5|6197.5|6199.8|6196.8|6200.6|6197.6|6199.1|6196.1|0
1647552600000|2022-03-17 21:30:00|6200.1|6197.1|6200|6197|6200.2|6197.2|6198.9|6195.9|0
1647552900000|2022-03-17 21:35:00|6199.9|6196.9|6199.8|6196.8|6200.3|6197.3|6199.2|6196.2|0
1647553200000|2022-03-17 21:40:00|6199.9|6196.9|6200|6197|6200.6|6197.6|6199.9|6196.9|0
1647553500000|2022-03-17 21:45:00|6201|6198|6199.5|6196.5|6201.4|6198.4|6198.3|6195.3|0
1647553800000|2022-03-17 21:50:00|6199.3|6196.3|6199.3|6196.3|6199.5|6196.5|6198.8|6195.8|0
1647554100000|2022-03-17 21:55:00|6199.2|6196.2|6198.2|6195.2|6199.3|6196.3|6197.5|6194.5|0
1647554400000|2022-03-17 22:00:00|6198.4|6195.4|6201.9|6198.9|6201.9|6198.9|6198.1|6195.1|0
1647554700000|2022-03-17 22:05:00|6201.7|6198.7|6198.8|6195.8|6202.7|6199.7|6198.8|6195.8|0
1647555000000|2022-03-17 22:10:00|6198.7|6195.7|6196.3|6193.3|6198.8|6195.8|6196.3|6193.3|0
1647555300000|2022-03-17 22:15:00|6195.7|6192.7|6192.3|6189.3|6196.9|6193.9|6192.2|6189.2|0
1647555600000|2022-03-17 22:20:00|6192.7|6189.7|6193.2|6190.2|6194.4|6191.4|6192.3|6189.3|0
1647555900000|2022-03-17 22:25:00|6193.1|6190.1|6192.3|6189.3|6193.9|6190.9|6191.8|6188.8|0
1647556200000|2022-03-17 22:30:00|6192.7|6189.7|6192.2|6189.2|6193|6190|6191.8|6188.8|0
1647556500000|2022-03-17 22:35:00|6192.3|6189.3|6192.1|6189.1|6193.1|6190.1|6192|6189|0
1647556800000|2022-03-17 22:40:00|6192|6189|6189.8|6186.8|6192|6189|6189.5|6186.5|0
1647557100000|2022-03-17 22:45:00|6190|6187|6189|6186|6190.2|6187.2|6188|6185|0
1647557400000|2022-03-17 22:50:00|6189.1|6186.1|6185.9|6182.9|6189.5|6186.5|6185.6|6182.6|0
1647557700000|2022-03-17 22:55:00|6186|6183|6183.4|6180.4|6188.5|6185.5|6183.4|6180.4|0
1647558000000|2022-03-17 23:00:00|6183.2|6180.2|6186.4|6183.4|6186.5|6183.5|6183.2|6180.2|0
1647558300000|2022-03-17 23:05:00|6186.3|6183.3|6180.9|6177.9|6186.3|6183.3|6179.8|6176.8|0
1647558600000|2022-03-17 23:10:00|6180.8|6177.8|6181.2|6178.2|6182.2|6179.2|6180.4|6177.4|0
1647558900000|2022-03-17 23:15:00|6180.9|6177.9|6183.5|6180.5|6183.9|6180.9|6180.2|6177.2|0
1647559200000|2022-03-17 23:20:00|6183.7|6180.7|6182.6|6179.6|6183.8|6180.8|6181.5|6178.5|0
1647559500000|2022-03-17 23:25:00|6182.3|6179.3|6182|6179|6182.4|6179.4|6180.6|6177.6|0
1647559800000|2022-03-17 23:30:00|6182.1|6179.1|6183|6180|6183.1|6180.1|6181.2|6178.2|0
1647560100000|2022-03-17 23:35:00|6182.9|6179.9|6183.3|6180.3|6183.7|6180.7|6181.5|6178.5|0
1647560400000|2022-03-17 23:40:00|6183.2|6180.2|6182.5|6179.5|6183.7|6180.7|6181.7|6178.7|0
1647560700000|2022-03-17 23:45:00|6182.1|6179.1|6178.7|6175.7|6182.1|6179.1|6178.4|6175.4|0
1647561000000|2022-03-17 23:50:00|6178.5|6175.5|6175.8|6172.8|6180.4|6177.4|6175.5|6172.5|0
1647561300000|2022-03-17 23:55:00|6175.9|6172.9|6179.2|6174.2|6180.4|6177.4|6175.9|6172.9|0
1647561600000|2022-03-18 00:00:00|6179.1|6174.1|6181.1|6176.1|6182.6|6177.6|6177.2|6172.2|0
1647561900000|2022-03-18 00:05:00|6181.2|6176.2|6188.1|6183.1|6189.2|6184.2|6180|6175|0
1647562200000|2022-03-18 00:10:00|6188.2|6183.2|6185.2|6180.2|6190.6|6185.6|6184.7|6179.7|0
1647562500000|2022-03-18 00:15:00|6185.4|6180.4|6183.1|6178.1|6186.2|6181.2|6179|6174|0
1647562800000|2022-03-18 00:20:00|6183.2|6178.2|6185.6|6180.6|6185.9|6180.9|6180.7|6175.7|0
1647563100000|2022-03-18 00:25:00|6185.7|6180.7|6180.9|6175.9|6186.1|6181.1|6180.6|6175.6|0
1647563400000|2022-03-18 00:30:00|6181|6176|6183.3|6178.3|6184.1|6179.1|6179.2|6174.2|0
1647563700000|2022-03-18 00:35:00|6183.1|6178.1|6175.3|6170.3|6184|6179|6175.3|6170.3|0
1647564000000|2022-03-18 00:40:00|6175.2|6170.2|6166.6|6161.6|6177|6172|6166|6161|0
1647564300000|2022-03-18 00:45:00|6166.9|6161.9|6164|6159|6167.8|6162.8|6161.5|6156.5|0
1647564600000|2022-03-18 00:50:00|6163.9|6158.9|6162.6|6157.6|6164.3|6159.3|6161.2|6156.2|0
1647564900000|2022-03-18 00:55:00|6162.5|6157.5|6163.1|6158.1|6164.4|6159.4|6160.7|6155.7|0
1647565200000|2022-03-18 01:00:00|6162.7|6157.7|6157.5|6152.5|6163.6|6158.6|6156.9|6151.9|0
1647565500000|2022-03-18 01:05:00|6157.4|6152.4|6159.2|6154.2|6161.7|6156.7|6154.9|6149.9|0
1647565800000|2022-03-18 01:10:00|6159|6154|6163.2|6158.2|6164.4|6159.4|6157.5|6152.5|0
1647566100000|2022-03-18 01:15:00|6163.1|6158.1|6162.1|6157.1|6164.8|6159.8|6161|6156|0
1647566400000|2022-03-18 01:20:00|6162.2|6157.2|6163.2|6158.2|6163.9|6158.9|6160.7|6155.7|0
1647566700000|2022-03-18 01:25:00|6163.1|6158.1|6160.5|6155.5|6164.1|6159.1|6158|6153|0
1647567000000|2022-03-18 01:30:00|6160.6|6155.6|6159.7|6154.7|6162.7|6157.7|6158.9|6153.9|0
1647567300000|2022-03-18 01:35:00|6159.6|6154.6|6159.8|6154.8|6160.2|6155.2|6155.2|6150.2|0
1647567600000|2022-03-18 01:40:00|6160|6155|6159.8|6154.8|6162.4|6157.4|6158.6|6153.6|0
1647567900000|2022-03-18 01:45:00|6159.7|6154.7|6163.6|6158.6|6164.9|6159.9|6159.6|6154.6|0
1647568200000|2022-03-18 01:50:00|6163.4|6158.4|6164.3|6159.3|6165.7|6160.7|6162.4|6157.4|0
1647568500000|2022-03-18 01:55:00|6164.4|6159.4|6166.5|6161.5|6167.3|6162.3|6163.9|6158.9|0
1647568800000|2022-03-18 02:00:00|6166.6|6161.6|6163.9|6158.9|6168.9|6163.9|6163.9|6158.9|0
1647569100000|2022-03-18 02:05:00|6163.7|6158.7|6163.5|6158.5|6164.5|6159.5|6159.1|6154.1|0
1647569400000|2022-03-18 02:10:00|6163.6|6158.6|6162.2|6157.2|6163.8|6158.8|6160.1|6155.1|0
1647569700000|2022-03-18 02:15:00|6162.1|6157.1|6165.8|6160.8|6166.8|6161.8|6161.2|6156.2|0
1647570000000|2022-03-18 02:20:00|6165.7|6160.7|6163.5|6158.5|6166.4|6161.4|6162.8|6157.8|0
1647570300000|2022-03-18 02:25:00|6163.6|6158.6|6164.8|6159.8|6166.5|6161.5|6163.3|6158.3|0
1647570600000|2022-03-18 02:30:00|6164.9|6159.9|6165|6160|6165.7|6160.7|6163.5|6158.5|0
1647570900000|2022-03-18 02:35:00|6165.1|6160.1|6161.5|6156.5|6165.5|6160.5|6160.9|6155.9|0
1647571200000|2022-03-18 02:40:00|6161.6|6156.6|6161.7|6156.7|6163.9|6158.9|6161.2|6156.2|0
1647571500000|2022-03-18 02:45:00|6161.6|6156.6|6160.6|6155.6|6163.6|6158.6|6160.4|6155.4|0
1647571800000|2022-03-18 02:50:00|6160.7|6155.7|6161.6|6156.6|6162.3|6157.3|6160.3|6155.3|0
1647572100000|2022-03-18 02:55:00|6161.5|6156.5|6163.9|6158.9|6164.1|6159.1|6161.1|6156.1|0
1647572400000|2022-03-18 03:00:00|6164|6159|6163|6158|6165.1|6160.1|6162.5|6157.5|0
1647572700000|2022-03-18 03:05:00|6163.1|6158.1|6162.5|6157.5|6163.2|6158.2|6161.2|6156.2|0
1647573000000|2022-03-18 03:10:00|6162.4|6157.4|6162.5|6157.5|6162.7|6157.7|6158.3|6153.3|0
1647573300000|2022-03-18 03:15:00|6162.7|6157.7|6159.7|6154.7|6164.2|6159.2|6159.6|6154.6|0
1647573600000|2022-03-18 03:20:00|6159.8|6154.8|6159.1|6154.1|6162.7|6157.7|6157.6|6152.6|0
1647573900000|2022-03-18 03:25:00|6159.2|6154.2|6160.1|6155.1|6161.2|6156.2|6158.4|6153.4|0
1647574200000|2022-03-18 03:30:00|6160.5|6155.5|6162|6157|6163.4|6158.4|6159.4|6154.4|0
1647574500000|2022-03-18 03:35:00|6161.9|6156.9|6160.6|6155.6|6163.3|6158.3|6160.5|6155.5|0
1647574800000|2022-03-18 03:40:00|6160.7|6155.7|6162.6|6157.6|6163.1|6158.1|6160.5|6155.5|0
1647575100000|2022-03-18 03:45:00|6162.7|6157.7|6163.6|6158.6|6164.5|6159.5|6162.1|6157.1|0
1647575400000|2022-03-18 03:50:00|6163.5|6158.5|6162.9|6157.9|6164.4|6159.4|6162|6157|0
1647575700000|2022-03-18 03:55:00|6163|6158|6166.2|6161.2|6168.1|6163.1|6162|6157|0
1647576000000|2022-03-18 04:00:00|6166.3|6161.3|6164.4|6159.4|6166.3|6161.3|6164|6159|0
1647576300000|2022-03-18 04:05:00|6164.5|6159.5|6164.6|6159.6|6167|6162|6164.3|6159.3|0
1647576600000|2022-03-18 04:10:00|6164.4|6159.4|6164.1|6159.1|6165.2|6160.2|6163.5|6158.5|0
1647576900000|2022-03-18 04:15:00|6164|6159|6162.2|6157.2|6165.4|6160.4|6162.1|6157.1|0
1647577200000|2022-03-18 04:20:00|6162.3|6157.3|6164.5|6159.5|6164.7|6159.7|6160.6|6155.6|0
1647577500000|2022-03-18 04:25:00|6164.4|6159.4|6163.1|6158.1|6164.5|6159.5|6161.6|6156.6|0
1647577800000|2022-03-18 04:30:00|6163.2|6158.2|6163.8|6158.8|6166.2|6161.2|6163|6158|0
1647578100000|2022-03-18 04:35:00|6163.9|6158.9|6165|6160|6165|6160|6163.5|6158.5|0
1647578400000|2022-03-18 04:40:00|6165.1|6160.1|6161.6|6156.6|6165.2|6160.2|6161.2|6156.2|0
1647578700000|2022-03-18 04:45:00|6161.5|6156.5|6160.7|6155.7|6162.8|6157.8|6160.5|6155.5|0
1647579000000|2022-03-18 04:50:00|6160.8|6155.8|6160.5|6155.5|6161.7|6156.7|6160.4|6155.4|0
1647579300000|2022-03-18 04:55:00|6160.7|6155.7|6161.6|6156.6|6162|6157|6160.3|6155.3|0
1647579600000|2022-03-18 05:00:00|6161.3|6156.3|6160.8|6155.8|6163.1|6158.1|6159.6|6154.6|0
1647579900000|2022-03-18 05:05:00|6160.5|6155.5|6160.8|6155.8|6164.4|6159.4|6157.9|6152.9|0
1647580200000|2022-03-18 05:10:00|6160.7|6155.7|6162|6157|6163.4|6158.4|6160.1|6155.1|0
1647580500000|2022-03-18 05:15:00|6162.1|6157.1|6162.2|6157.2|6163.7|6158.7|6161.2|6156.2|0
1647580800000|2022-03-18 05:20:00|6162.1|6157.1|6162.9|6157.9|6163.6|6158.6|6160.3|6155.3|0
1647581100000|2022-03-18 05:25:00|6162.8|6157.8|6161.8|6156.8|6163.6|6158.6|6160.3|6155.3|0
1647581400000|2022-03-18 05:30:00|6162|6157|6162.5|6157.5|6163.7|6158.7|6159.9|6154.9|0
1647581700000|2022-03-18 05:35:00|6162.4|6157.4|6163.2|6158.2|6163.4|6158.4|6161|6156|0
1647582000000|2022-03-18 05:40:00|6163.4|6158.4|6165.3|6160.3|6165.3|6160.3|6162.1|6157.1|0
1647582300000|2022-03-18 05:45:00|6164.6|6159.6|6169|6164|6169.4|6164.4|6164.3|6159.3|0
1647582600000|2022-03-18 05:50:00|6169.1|6164.1|6163.3|6158.3|6169.2|6164.2|6163.1|6158.1|0
1647582900000|2022-03-18 05:55:00|6163.4|6158.4|6166.9|6161.9|6167|6162|6162.2|6157.2|0
1647583200000|2022-03-18 06:00:00|6166.3|6161.3|6172.1|6167.1|6172.5|6167.5|6165.9|6160.9|0
1647583500000|2022-03-18 06:05:00|6171.9|6166.9|6179.6|6174.6|6179.7|6174.7|6171.8|6166.8|0
1647583800000|2022-03-18 06:10:00|6179.7|6174.7|6183.1|6178.1|6187.4|6182.4|6177.5|6172.5|0
1647584100000|2022-03-18 06:15:00|6183|6178|6184.6|6179.6|6185.3|6180.3|6180.5|6175.5|0
1647584400000|2022-03-18 06:20:00|6184.7|6179.7|6187|6182|6188.2|6183.2|6182.3|6177.3|0
1647584700000|2022-03-18 06:25:00|6186.7|6181.7|6186.2|6181.2|6188.9|6183.9|6185.3|6180.3|0
1647585000000|2022-03-18 06:30:00|6185.9|6180.9|6182.4|6177.4|6195.1|6190.1|6182.4|6177.4|0
1647585300000|2022-03-18 06:35:00|6182.2|6177.2|6182.7|6177.7|6186|6181|6180.6|6175.6|0
1647585600000|2022-03-18 06:40:00|6182.9|6177.9|6181.1|6176.1|6186.4|6181.4|6180.3|6175.3|0
1647585900000|2022-03-18 06:45:00|6181|6176|6179.8|6174.8|6181.5|6176.5|6179.6|6174.6|0
1647586200000|2022-03-18 06:50:00|6179.9|6174.9|6178.4|6173.4|6180|6175|6176.4|6171.4|0
1647586500000|2022-03-18 06:55:00|6178.5|6173.5|6177.7|6172.7|6178.5|6173.5|6175.9|6170.9|0
1647586800000|2022-03-18 07:00:00|6177.6|6172.6|6175.1|6170.1|6178.5|6173.5|6173.1|6168.1|0
1647587100000|2022-03-18 07:05:00|6175.2|6170.2|6181.7|6176.7|6182.4|6177.4|6174.7|6169.7|0
1647587400000|2022-03-18 07:10:00|6181.6|6176.6|6180|6175|6184.6|6179.6|6179.6|6174.6|0
1647587700000|2022-03-18 07:15:00|6179.6|6174.6|6173.5|6168.5|6183.1|6178.1|6173.4|6168.4|0
1647588000000|2022-03-18 07:20:00|6173.3|6168.3|6175.5|6170.5|6177.7|6172.7|6172.5|6167.5|0
1647588300000|2022-03-18 07:25:00|6175.3|6170.3|6177.5|6172.5|6180.9|6175.9|6174.7|6169.7|0
1647588600000|2022-03-18 07:30:00|6177.6|6172.6|6186.4|6181.4|6186.7|6181.7|6177.5|6172.5|0
1647588900000|2022-03-18 07:35:00|6186.2|6181.2|6182.4|6177.4|6186.4|6181.4|6181.4|6176.4|0
1647589200000|2022-03-18 07:40:00|6182.5|6177.5|6189.6|6184.6|6190.3|6185.3|6179.3|6174.3|0
1647589500000|2022-03-18 07:45:00|6189.7|6184.7|6192.4|6187.4|6196.1|6191.1|6188.7|6183.7|0
1647589800000|2022-03-18 07:50:00|6192.2|6187.2|6190.9|6185.9|6196.6|6191.6|6189.9|6184.9|0
1647590100000|2022-03-18 07:55:00|6190.8|6185.8|6203.8|6198.8|6203.8|6198.8|6189.7|6184.7|0
1647590400000|2022-03-18 08:00:00|6204.2|6199.2|6224.8|6221.8|6225.6|6222.6|6203.9|6198.9|0
1647590700000|2022-03-18 08:05:00|6225|6222|6226|6223|6229.4|6226.4|6220.7|6217.7|0
1647591000000|2022-03-18 08:10:00|6225.9|6222.9|6225.9|6222.9|6228.2|6225.2|6221.9|6218.9|0
1647591300000|2022-03-18 08:15:00|6226|6223|6227.2|6224.2|6233.2|6230.2|6223.7|6220.7|0
1647591600000|2022-03-18 08:20:00|6228.6|6225.6|6228.9|6225.9|6229.8|6226.8|6226.3|6223.3|0
1647591900000|2022-03-18 08:25:00|6228.8|6225.8|6227.7|6224.7|6230|6227|6227.3|6224.3|0
1647592200000|2022-03-18 08:30:00|6227.2|6224.2|6215.3|6212.3|6229.2|6226.2|6214.7|6211.7|0
1647592500000|2022-03-18 08:35:00|6215.8|6212.8|6220.9|6217.9|6222.4|6219.4|6215.6|6212.6|0
1647592800000|2022-03-18 08:40:00|6221|6218|6216.8|6213.8|6221.8|6218.8|6214.6|6211.6|0
1647593100000|2022-03-18 08:45:00|6216.6|6213.6|6207.8|6204.8|6216.7|6213.7|6206.8|6203.8|0
1647593400000|2022-03-18 08:50:00|6207.7|6204.7|6211.3|6208.3|6212|6209|6207|6204|0
1647593700000|2022-03-18 08:55:00|6211.5|6208.5|6214.3|6211.3|6214.5|6211.5|6210.1|6207.1|0
1647594000000|2022-03-18 09:00:00|6214.4|6211.4|6214.4|6211.4|6215.2|6212.2|6211.3|6208.3|0
1647594300000|2022-03-18 09:05:00|6213.8|6210.8|6215|6212|6216.2|6213.2|6212.6|6209.6|0
1647594600000|2022-03-18 09:10:00|6214.9|6211.9|6214.6|6211.6|6215|6212|6211.7|6208.7|0
1647594900000|2022-03-18 09:15:00|6214.4|6211.4|6209.4|6206.4|6214.4|6211.4|6209.2|6206.2|0
1647595200000|2022-03-18 09:20:00|6210|6207|6208.4|6205.4|6211.3|6208.3|6208.3|6205.3|0
1647595500000|2022-03-18 09:25:00|6208.5|6205.5|6209.4|6206.4|6209.5|6206.5|6205.9|6202.9|0
1647595800000|2022-03-18 09:30:00|6209.2|6206.2|6213.3|6210.3|6215.8|6212.8|6209.2|6206.2|0
1647596100000|2022-03-18 09:35:00|6213.2|6210.2|6210.7|6207.7|6213.2|6210.2|6209.6|6206.6|0
1647596400000|2022-03-18 09:40:00|6210.6|6207.6|6211|6208|6212.3|6209.3|6210.4|6207.4|0
1647596700000|2022-03-18 09:45:00|6210.9|6207.9|6212.6|6209.6|6214.8|6211.8|6210.8|6207.8|0
1647597000000|2022-03-18 09:50:00|6212.7|6209.7|6214.4|6211.4|6214.5|6211.5|6212.1|6209.1|0
1647597300000|2022-03-18 09:55:00|6214.5|6211.5|6216.4|6213.4|6217.6|6214.6|6213.7|6210.7|0
1647597600000|2022-03-18 10:00:00|6216.3|6213.3|6218.9|6215.9|6218.9|6215.9|6216|6213|0
1647597900000|2022-03-18 10:05:00|6218.6|6215.6|6219.8|6216.8|6221.4|6218.4|6218.6|6215.6|0
1647598200000|2022-03-18 10:10:00|6219.7|6216.7|6221.1|6218.1|6221.6|6218.6|6219.7|6216.7|0
1647598500000|2022-03-18 10:15:00|6220.7|6217.7|6214.1|6211.1|6221.3|6218.3|6213.5|6210.5|0
1647598800000|2022-03-18 10:20:00|6214|6211|6214.2|6211.2|6215.3|6212.3|6213.6|6210.6|0
1647599100000|2022-03-18 10:25:00|6214.4|6211.4|6215.3|6212.3|6216.1|6213.1|6213.1|6210.1|0
1647599400000|2022-03-18 10:30:00|6215.2|6212.2|6213.2|6210.2|6216.2|6213.2|6213.1|6210.1|0
1647599700000|2022-03-18 10:35:00|6213.3|6210.3|6209.8|6206.8|6214.3|6211.3|6209.5|6206.5|0
1647600000000|2022-03-18 10:40:00|6209.9|6206.9|6208.9|6205.9|6211.3|6208.3|6208.4|6205.4|0
1647600300000|2022-03-18 10:45:00|6209|6206|6209.4|6206.4|6210.1|6207.1|6208.4|6205.4|0
1647600600000|2022-03-18 10:50:00|6209.2|6206.2|6205.1|6202.1|6209.4|6206.4|6204.9|6201.9|0
1647600900000|2022-03-18 10:55:00|6205.5|6202.5|6208.9|6205.9|6209.5|6206.5|6204.7|6201.7|0
1647601200000|2022-03-18 11:00:00|6208.3|6205.3|6202.4|6199.4|6208.6|6205.6|6201.3|6198.3|0
1647601500000|2022-03-18 11:05:00|6202.3|6199.3|6197.3|6194.3|6202.3|6199.3|6196.3|6193.3|0
1647601800000|2022-03-18 11:10:00|6197.1|6194.1|6194.6|6191.6|6197.5|6194.5|6192.3|6189.3|0
1647602100000|2022-03-18 11:15:00|6194.7|6191.7|6200|6197|6200.6|6197.6|6194.1|6191.1|0
1647602400000|2022-03-18 11:20:00|6199.8|6196.8|6200.7|6197.7|6201.3|6198.3|6198.2|6195.2|0
1647602700000|2022-03-18 11:25:00|6200.6|6197.6|6192.7|6189.7|6201|6198|6191.7|6188.7|0
1647603000000|2022-03-18 11:30:00|6193.3|6190.3|6198|6195|6198.7|6195.7|6192.9|6189.9|0
1647603300000|2022-03-18 11:35:00|6198.2|6195.2|6200.5|6197.5|6200.5|6197.5|6195.3|6192.3|0
1647603600000|2022-03-18 11:40:00|6200.4|6197.4|6202.5|6199.5|6202.7|6199.7|6198.8|6195.8|0
1647603900000|2022-03-18 11:45:00|6202.3|6199.3|6201.6|6198.6|6202.3|6199.3|6199.5|6196.5|0
1647604200000|2022-03-18 11:50:00|6201.9|6198.9|6201|6198|6202.2|6199.2|6199.7|6196.7|0
1647604500000|2022-03-18 11:55:00|6200.6|6197.6|6200|6197|6201.7|6198.7|6199.8|6196.8|0
1647604800000|2022-03-18 12:00:00|6200.3|6197.3|6196.5|6193.5|6200.3|6197.3|6195|6192|0
1647605100000|2022-03-18 12:05:00|6196.2|6193.2|6201|6198|6201.2|6198.2|6196.2|6193.2|0
1647605400000|2022-03-18 12:10:00|6200.9|6197.9|6200.7|6197.7|6201.5|6198.5|6200|6197|0
1647605700000|2022-03-18 12:15:00|6200.8|6197.8|6200.6|6197.6|6203.5|6200.5|6199.3|6196.3|0
1647606000000|2022-03-18 12:20:00|6200.7|6197.7|6204.1|6201.1|6204.3|6201.3|6199.7|6196.7|0
1647606300000|2022-03-18 12:25:00|6204|6201|6207.1|6204.1|6207.3|6204.3|6204|6201|0
1647606600000|2022-03-18 12:30:00|6207|6204|6203.8|6200.8|6207.2|6204.2|6203.2|6200.2|0
1647606900000|2022-03-18 12:35:00|6203.7|6200.7|6206|6203|6206|6203|6203.1|6200.1|0
1647607200000|2022-03-18 12:40:00|6206.4|6203.4|6210|6207|6210|6207|6205.5|6202.5|0
1647607500000|2022-03-18 12:45:00|6210.5|6207.5|6208.1|6205.1|6211.7|6208.7|6208|6205|0
1647607800000|2022-03-18 12:50:00|6208.2|6205.2|6196.8|6193.8|6208.2|6205.2|6192.8|6189.8|0
1647608100000|2022-03-18 12:55:00|6197.7|6194.7|6200.2|6197.2|6200.6|6197.6|6195.7|6192.7|0
1647608400000|2022-03-18 13:00:00|6200.3|6197.3|6201.7|6198.7|6201.8|6198.8|6199.1|6196.1|0
1647608700000|2022-03-18 13:05:00|6201.8|6198.8|6198.7|6195.7|6202.3|6199.3|6198.7|6195.7|0
1647609000000|2022-03-18 13:10:00|6198.8|6195.8|6201.3|6198.3|6201.5|6198.5|6198|6195|0
1647609300000|2022-03-18 13:15:00|6201|6198|6202.3|6199.3|6203|6200|6198|6195|0
1647609600000|2022-03-18 13:20:00|6202.5|6199.5|6205.4|6202.4|6206|6203|6201.4|6198.4|0
1647609900000|2022-03-18 13:25:00|6205.8|6202.8|6240.5|6237.5|6244.1|6241.1|6205.8|6202.8|0
1647610200000|2022-03-18 13:30:00|6237.5|6234.5|6226.4|6224.6|6258.9|6257.1|6214.4|6212.6|0
1647610500000|2022-03-18 13:35:00|6224.7|6222.9|6285.5|6283.7|6287.3|6285.5|6224.7|6222.9|0
1647610800000|2022-03-18 13:40:00|6284.6|6282.8|6284.1|6282.3|6295.6|6293.8|6265.8|6264|0
1647611100000|2022-03-18 13:45:00|6283.3|6281.5|6321.6|6319.8|6324.9|6323.1|6279.1|6277.3|0
1647611400000|2022-03-18 13:50:00|6322|6320.2|6306.8|6305|6325.8|6324|6298.7|6296.9|0
1647611700000|2022-03-18 13:55:00|6307.5|6305.7|6343.7|6341.9|6344|6342.2|6306.6|6304.8|0
1647612000000|2022-03-18 14:00:00|6344.1|6342.3|6355.9|6354.1|6359.3|6357.5|6340.3|6338.5|0
1647612300000|2022-03-18 14:05:00|6354.3|6352.5|6381.1|6379.3|6382.8|6381|6353.7|6351.9|0
1647612600000|2022-03-18 14:10:00|6380.3|6378.5|6392.5|6390.7|6408.6|6406.8|6380.3|6378.5|0
1647612900000|2022-03-18 14:15:00|6393|6391.2|6374.9|6373.1|6398.6|6396.8|6373.5|6371.7|0
1647613200000|2022-03-18 14:20:00|6374.5|6372.7|6371.4|6369.6|6385.8|6384|6360.3|6358.5|0
1647613500000|2022-03-18 14:25:00|6370.6|6368.8|6372.3|6370.5|6376.8|6375|6364.1|6362.3|0
1647613800000|2022-03-18 14:30:00|6373|6371.2|6338.5|6336.7|6378|6376.2|6337.5|6335.7|0
1647614100000|2022-03-18 14:35:00|6337.1|6335.3|6318.1|6316.3|6346.3|6344.5|6317.2|6315.4|0
1647614400000|2022-03-18 14:40:00|6317.6|6315.8|6338.3|6336.5|6346|6344.2|6306.3|6304.5|0
1647614700000|2022-03-18 14:45:00|6337.5|6335.7|6330|6328.2|6353.6|6351.8|6330|6328.2|0
1647615000000|2022-03-18 14:50:00|6329.9|6328.1|6342.3|6340.5|6344.3|6342.5|6317.9|6316.1|0
1647615300000|2022-03-18 14:55:00|6341.8|6340|6364.9|6363.1|6365.3|6363.5|6338.3|6336.5|0
1647615600000|2022-03-18 15:00:00|6363.6|6361.8|6377.5|6375.7|6379.4|6377.6|6360.4|6358.6|0
1647615900000|2022-03-18 15:05:00|6377.7|6375.9|6361.7|6359.9|6381.3|6379.5|6361.5|6359.7|0
1647616200000|2022-03-18 15:10:00|6360.5|6358.7|6366.5|6364.7|6378.7|6376.9|6356.7|6354.9|0
1647616500000|2022-03-18 15:15:00|6365.2|6363.4|6368.5|6366.7|6370|6368.2|6355.6|6353.8|0
1647616800000|2022-03-18 15:20:00|6368.2|6366.4|6360.1|6358.3|6368.2|6366.4|6355.6|6353.8|0
1647617100000|2022-03-18 15:25:00|6361.4|6359.6|6364.4|6362.6|6368.2|6366.4|6347.4|6345.6|0
1647617400000|2022-03-18 15:30:00|6364.3|6362.5|6388|6386.2|6389.8|6388|6364.3|6362.5|0
1647617700000|2022-03-18 15:35:00|6387.9|6386.1|6392.9|6391.1|6401.4|6399.6|6383.3|6381.5|0
1647618000000|2022-03-18 15:40:00|6393.5|6391.7|6384.4|6382.6|6393.7|6391.9|6383.1|6381.3|0
1647618300000|2022-03-18 15:45:00|6384.6|6382.8|6381.8|6380|6391.3|6389.5|6378.7|6376.9|0
1647618600000|2022-03-18 15:50:00|6382.7|6380.9|6374.1|6372.3|6395.2|6393.4|6374|6372.2|0
1647618900000|2022-03-18 15:55:00|6374.3|6372.5|6394.8|6393|6395.7|6393.9|6374.3|6372.5|0
1647619200000|2022-03-18 16:00:00|6394.9|6393.1|6399.7|6397.9|6401.8|6400|6388|6386.2|0
1647619500000|2022-03-18 16:05:00|6400.9|6399.1|6396.3|6394.5|6403.2|6401.4|6389.2|6387.4|0
1647619800000|2022-03-18 16:10:00|6397|6395.2|6404.3|6402.5|6406.8|6405|6395.3|6393.5|0
1647620100000|2022-03-18 16:15:00|6404.1|6402.3|6421.7|6419.9|6422.1|6420.3|6403.8|6402|0
1647620400000|2022-03-18 16:20:00|6419.9|6418.1|6428.2|6426.4|6429|6427.2|6416.3|6414.5|0
1647620700000|2022-03-18 16:25:00|6428.3|6426.5|6428.2|6426.4|6431.8|6430|6421|6419.2|0
1647621000000|2022-03-18 16:30:00|6427.9|6426.1|6435.6|6433.8|6438.1|6436.3|6422|6420.2|0
1647621300000|2022-03-18 16:35:00|6435.8|6434|6455.4|6453.6|6456.4|6454.6|6435.7|6433.9|0
1647621600000|2022-03-18 16:40:00|6455.7|6453.9|6445.3|6443.5|6457.9|6456.1|6443.5|6441.7|0
1647621900000|2022-03-18 16:45:00|6445.8|6444|6440.3|6438.5|6450.4|6448.6|6435.1|6433.3|0
1647622200000|2022-03-18 16:50:00|6441.2|6439.4|6438.9|6437.1|6451|6449.2|6434.9|6433.1|0
1647622500000|2022-03-18 16:55:00|6438.8|6437|6447.7|6445.9|6450.7|6448.9|6436.6|6434.8|0
1647622800000|2022-03-18 17:00:00|6447.8|6446|6443.3|6441.5|6452.9|6451.1|6441.9|6440.1|0
1647623100000|2022-03-18 17:05:00|6443.2|6441.4|6441.1|6439.3|6450.6|6448.8|6432.8|6431|0
1647623400000|2022-03-18 17:10:00|6441.2|6439.4|6437.9|6436.1|6449.2|6447.4|6437.6|6435.8|0
1647623700000|2022-03-18 17:15:00|6439.3|6437.5|6438.4|6436.6|6448.8|6447|6435.4|6433.6|0
1647624000000|2022-03-18 17:20:00|6438.3|6436.5|6446.6|6444.8|6449.4|6447.6|6436|6434.2|0
1647624300000|2022-03-18 17:25:00|6446.2|6444.4|6455|6453.2|6455.8|6454|6445.9|6444.1|0
1647624600000|2022-03-18 17:30:00|6455.2|6453.4|6459.9|6458.1|6460.9|6459.1|6451.8|6450|0
1647624900000|2022-03-18 17:35:00|6459.8|6458|6456.9|6455.1|6463.9|6462.1|6455.3|6453.5|0
1647625200000|2022-03-18 17:40:00|6456.4|6454.6|6435.2|6433.4|6457.5|6455.7|6434.9|6433.1|0
1647625500000|2022-03-18 17:45:00|6436|6434.2|6445.5|6443.7|6446.8|6445|6432.8|6431|0
1647625800000|2022-03-18 17:50:00|6446.2|6444.4|6443.8|6442|6448.1|6446.3|6439|6437.2|0
1647626100000|2022-03-18 17:55:00|6443.7|6441.9|6445.4|6443.6|6451.5|6449.7|6435.6|6433.8|0
1647626400000|2022-03-18 18:00:00|6445.5|6443.7|6440.2|6438.4|6446.6|6444.8|6439.5|6437.7|0
1647626700000|2022-03-18 18:05:00|6440.1|6438.3|6428.9|6427.1|6443.3|6441.5|6426.3|6424.5|0
1647627000000|2022-03-18 18:10:00|6429|6427.2|6434.1|6432.3|6434.1|6432.3|6419.8|6418|0
1647627300000|2022-03-18 18:15:00|6434.7|6432.9|6440.6|6438.8|6444.6|6442.8|6434|6432.2|0
1647627600000|2022-03-18 18:20:00|6440.4|6438.6|6429.6|6427.8|6440.6|6438.8|6428.8|6427|0
1647627900000|2022-03-18 18:25:00|6429.5|6427.7|6425.3|6423.5|6429.5|6427.7|6415.2|6413.4|0
1647628200000|2022-03-18 18:30:00|6425.6|6423.8|6421.5|6419.7|6425.8|6424|6410.1|6408.3|0
1647628500000|2022-03-18 18:35:00|6421.8|6420|6438.6|6436.8|6438.6|6436.8|6421|6419.2|0
1647628800000|2022-03-18 18:40:00|6438.5|6436.7|6427.1|6425.3|6439.3|6437.5|6419.9|6418.1|0
1647629100000|2022-03-18 18:45:00|6426.9|6425.1|6429.9|6428.1|6432.7|6430.9|6426.3|6424.5|0
1647629400000|2022-03-18 18:50:00|6429.7|6427.9|6436.8|6435|6440.2|6438.4|6428.6|6426.8|0
1647629700000|2022-03-18 18:55:00|6436.9|6435.1|6441.8|6440|6442.1|6440.3|6432.9|6431.1|0
1647630000000|2022-03-18 19:00:00|6441.6|6439.8|6443.4|6441.6|6444.5|6442.7|6434.3|6432.5|0
1647630300000|2022-03-18 19:05:00|6443.5|6441.7|6445.8|6444|6445.8|6444|6437.8|6436|0
1647630600000|2022-03-18 19:10:00|6445.6|6443.8|6445.9|6444.1|6452.5|6450.7|6443.4|6441.6|0
1647630900000|2022-03-18 19:15:00|6445.8|6444|6450.9|6449.1|6450.9|6449.1|6442.9|6441.1|0
1647631200000|2022-03-18 19:20:00|6450.5|6448.7|6458.8|6457|6461.9|6460.1|6450.5|6448.7|0
1647631500000|2022-03-18 19:25:00|6458.1|6456.3|6461.2|6459.4|6465.9|6464.1|6458.1|6456.3|0
1647631800000|2022-03-18 19:30:00|6461.5|6459.7|6470.9|6469.1|6472.1|6470.3|6459.7|6457.9|0
1647632100000|2022-03-18 19:35:00|6471.3|6469.5|6443.6|6441.8|6473.4|6471.6|6442.9|6441.1|0
1647632400000|2022-03-18 19:40:00|6444.3|6442.5|6451.7|6449.9|6456.8|6455|6438.6|6436.8|0
1647632700000|2022-03-18 19:45:00|6451.6|6449.8|6438.4|6436.6|6452.8|6451|6436.7|6434.9|0
1647633000000|2022-03-18 19:50:00|6436.5|6434.7|6441.9|6440.1|6445.2|6443.4|6434.7|6432.9|0
1647633300000|2022-03-18 19:55:00|6442.3|6440.5|6435.7|6433.9|6444.7|6442.9|6431|6429.2|0
1647633600000|2022-03-18 20:00:00|6436.3|6433.3|6433.9|6430.9|6437.5|6434.5|6431.8|6428.8|0
1647633900000|2022-03-18 20:05:00|6434.1|6431.1|6431.9|6428.9|6436.1|6433.1|6431.7|6428.7|0
1647634200000|2022-03-18 20:10:00|6431.8|6428.8|6430|6427|6431.8|6428.8|6428.7|6425.7|0
1647634500000|2022-03-18 20:15:00|6430.1|6427.1|6430.5|6427.5|6431.3|6428.3|6429.9|6426.9|0
1647634800000|2022-03-18 20:20:00|6430.4|6427.4|6434.3|6431.3|6434.3|6431.3|6430.1|6427.1|0
1647635100000|2022-03-18 20:25:00|6434|6431|6437.1|6434.1|6437.6|6434.6|6433.6|6430.6|0
1647635400000|2022-03-18 20:30:00|6437|6434|6436.7|6433.7|6437.1|6434.1|6435.8|6432.8|0
1647635700000|2022-03-18 20:35:00|6436.5|6433.5|6436.3|6433.3|6436.8|6433.8|6435.8|6432.8|0
1647636000000|2022-03-18 20:40:00|6436.1|6433.1|6437.3|6434.3|6438.2|6435.2|6435.9|6432.9|0
1647636300000|2022-03-18 20:45:00|6437.2|6434.2|6437.7|6434.7|6437.7|6434.7|6435.7|6432.7|0
1647636600000|2022-03-18 20:50:00|6437.8|6434.8|6441.5|6438.5|6441.6|6438.6|6436.8|6433.8|0
1647636900000|2022-03-18 20:55:00|6441.6|6438.6|6441|6438|6441.9|6438.9|6440.3|6437.3|0
1647813600000|2022-03-20 22:00:00|6429|6424|6432.6|6427.6|6433.4|6428.4|6427.9|6422.9|0
1647813900000|2022-03-20 22:05:00|6432.8|6427.8|6434.5|6429.5|6435.4|6430.4|6428.4|6423.4|0
1647814200000|2022-03-20 22:10:00|6434.7|6429.7|6440|6435|6441.8|6436.8|6434.7|6429.7|0
1647814500000|2022-03-20 22:15:00|6440.1|6435.1|6432.8|6427.8|6441.1|6436.1|6432.1|6427.1|0
1647814800000|2022-03-20 22:20:00|6432.7|6427.7|6430.7|6425.7|6435|6430|6428.2|6423.2|0
1647815100000|2022-03-20 22:25:00|6430.8|6425.8|6430.9|6425.9|6432.8|6427.8|6429|6424|0
1647815400000|2022-03-20 22:30:00|6430.8|6425.8|6428.5|6423.5|6433.6|6428.6|6428.5|6423.5|0
1647815700000|2022-03-20 22:35:00|6428.3|6423.3|6429.1|6424.1|6431.8|6426.8|6428.2|6423.2|0
1647816000000|2022-03-20 22:40:00|6429.4|6424.4|6430.8|6425.8|6431.6|6426.6|6428.4|6423.4|0
1647816300000|2022-03-20 22:45:00|6430.9|6425.9|6430.9|6425.9|6435.1|6430.1|6428.6|6423.6|0
1647816600000|2022-03-20 22:50:00|6431.2|6426.2|6432.6|6427.6|6433.2|6428.2|6430.2|6425.2|0
1647816900000|2022-03-20 22:55:00|6432.7|6427.7|6433|6428|6434|6429|6431.7|6426.7|0
1647817200000|2022-03-20 23:00:00|6433.1|6428.1|6429.4|6424.4|6433.2|6428.2|6429.2|6424.2|0
1647817500000|2022-03-20 23:05:00|6429.3|6424.3|6429.9|6424.9|6431.7|6426.7|6428.8|6423.8|0
1647817800000|2022-03-20 23:10:00|6430.1|6425.1|6428.5|6423.5|6430.2|6425.2|6428|6423|0
1647818100000|2022-03-20 23:15:00|6428.6|6423.6|6431.6|6426.6|6432.6|6427.6|6428.5|6423.5|0
1647818400000|2022-03-20 23:20:00|6431.5|6426.5|6429.1|6424.1|6431.6|6426.6|6428.4|6423.4|0
1647818700000|2022-03-20 23:25:00|6429|6424|6430.9|6425.9|6431.4|6426.4|6428.7|6423.7|0
1647819000000|2022-03-20 23:30:00|6431.5|6426.5|6427.4|6422.4|6432.3|6427.3|6426.8|6421.8|0
1647819300000|2022-03-20 23:35:00|6427.3|6422.3|6429.8|6424.8|6429.8|6424.8|6427.3|6422.3|0
1647819600000|2022-03-20 23:40:00|6429.9|6424.9|6430.2|6425.2|6431.8|6426.8|6429.1|6424.1|0
1647819900000|2022-03-20 23:45:00|6430.3|6425.3|6429.2|6424.2|6430.3|6425.3|6427.8|6422.8|0
1647820200000|2022-03-20 23:50:00|6429.3|6424.3|6429.8|6424.8|6429.8|6424.8|6428.6|6423.6|0
1647820500000|2022-03-20 23:55:00|6430|6425|6427.8|6422.8|6430.1|6425.1|6427.2|6422.2|0
1647820800000|2022-03-21 00:00:00|6427.9|6422.9|6424.1|6419.1|6428.7|6423.7|6423.5|6418.5|0
1647821100000|2022-03-21 00:05:00|6424.3|6419.3|6422.1|6417.1|6424.3|6419.3|6421.6|6416.6|0
1647821400000|2022-03-21 00:10:00|6422|6417|6422.1|6417.1|6423.3|6418.3|6420.6|6415.6|0
1647821700000|2022-03-21 00:15:00|6422|6417|6418.3|6413.3|6422.1|6417.1|6417.2|6412.2|0
1647822000000|2022-03-21 00:20:00|6418.2|6413.2|6415.5|6410.5|6419.1|6414.1|6413.2|6408.2|0
1647822300000|2022-03-21 00:25:00|6415.6|6410.6|6415.7|6410.7|6415.8|6410.8|6413.9|6408.9|0
1647822600000|2022-03-21 00:30:00|6415.8|6410.8|6419.2|6414.2|6419.4|6414.4|6413.3|6408.3|0
1647822900000|2022-03-21 00:35:00|6419.1|6414.1|6420.1|6415.1|6421|6416|6418.4|6413.4|0
1647823200000|2022-03-21 00:40:00|6420.2|6415.2|6419.6|6414.6|6420.4|6415.4|6418.1|6413.1|0
1647823500000|2022-03-21 00:45:00|6419.5|6414.5|6419.8|6414.8|6421.9|6416.9|6418.8|6413.8|0
1647823800000|2022-03-21 00:50:00|6419.7|6414.7|6422.7|6417.7|6424|6419|6418.9|6413.9|0
1647824100000|2022-03-21 00:55:00|6422.6|6417.6|6422.5|6417.5|6423.7|6418.7|6420.6|6415.6|0
1647824400000|2022-03-21 01:00:00|6422.7|6417.7|6421.2|6416.2|6423.9|6418.9|6421.1|6416.1|0
1647824700000|2022-03-21 01:05:00|6421.3|6416.3|6419.9|6414.9|6422.4|6417.4|6418.6|6413.6|0
1647825000000|2022-03-21 01:10:00|6420|6415|6419.7|6414.7|6421|6416|6417.7|6412.7|0
1647825300000|2022-03-21 01:15:00|6419.8|6414.8|6418.2|6413.2|6420.5|6415.5|6417.8|6412.8|0
1647825600000|2022-03-21 01:20:00|6418.3|6413.3|6416.4|6411.4|6418.6|6413.6|6412.6|6407.6|0
1647825900000|2022-03-21 01:25:00|6416|6411|6415.6|6410.6|6417.2|6412.2|6413.2|6408.2|0
1647826200000|2022-03-21 01:30:00|6415.5|6410.5|6412.3|6407.3|6416.1|6411.1|6411.6|6406.6|0
1647826500000|2022-03-21 01:35:00|6412.2|6407.2|6414.3|6409.3|6414.4|6409.4|6411.3|6406.3|0
1647826800000|2022-03-21 01:40:00|6414.4|6409.4|6407.6|6402.6|6414.4|6409.4|6407.3|6402.3|0
1647827100000|2022-03-21 01:45:00|6407.7|6402.7|6408.9|6403.9|6409.5|6404.5|6406.4|6401.4|0
1647827400000|2022-03-21 01:50:00|6409|6404|6405.4|6400.4|6409|6404|6403.7|6398.7|0
1647827700000|2022-03-21 01:55:00|6405.5|6400.5|6403.3|6398.3|6406.8|6401.8|6403.2|6398.2|0
1647828000000|2022-03-21 02:00:00|6403.5|6398.5|6407|6402|6407.3|6402.3|6400.2|6395.2|0
1647828300000|2022-03-21 02:05:00|6407.1|6402.1|6411|6406|6411.2|6406.2|6405.7|6400.7|0
1647828600000|2022-03-21 02:10:00|6410.9|6405.9|6411.2|6406.2|6411.7|6406.7|6410.2|6405.2|0
1647828900000|2022-03-21 02:15:00|6411.3|6406.3|6411.4|6406.4|6411.6|6406.6|6408.1|6403.1|0
1647829200000|2022-03-21 02:20:00|6412.2|6407.2|6415.7|6410.7|6416.6|6411.6|6412.2|6407.2|0
1647829500000|2022-03-21 02:25:00|6415.6|6410.6|6413.6|6408.6|6416.2|6411.2|6413|6408|0
1647829800000|2022-03-21 02:30:00|6413.5|6408.5|6411.5|6406.5|6413.5|6408.5|6410.6|6405.6|0
1647830100000|2022-03-21 02:35:00|6411.4|6406.4|6413.5|6408.5|6414.4|6409.4|6410|6405|0
1647830400000|2022-03-21 02:40:00|6413.4|6408.4|6416.8|6411.8|6416.8|6411.8|6411.1|6406.1|0
1647830700000|2022-03-21 02:45:00|6416.9|6411.9|6411.6|6406.6|6417|6412|6411.3|6406.3|0
1647831000000|2022-03-21 02:50:00|6412.1|6407.1|6409.6|6404.6|6412.3|6407.3|6408.4|6403.4|0
1647831300000|2022-03-21 02:55:00|6409.5|6404.5|6409.7|6404.7|6411.1|6406.1|6409.3|6404.3|0
1647831600000|2022-03-21 03:00:00|6409.9|6404.9|6410.5|6405.5|6410.6|6405.6|6408.1|6403.1|0
1647831900000|2022-03-21 03:05:00|6410.6|6405.6|6410.8|6405.8|6411.4|6406.4|6409.3|6404.3|0
1647832200000|2022-03-21 03:10:00|6410.7|6405.7|6412.3|6407.3|6412.9|6407.9|6409.7|6404.7|0
1647832500000|2022-03-21 03:15:00|6412.2|6407.2|6411.3|6406.3|6412.7|6407.7|6411.1|6406.1|0
1647832800000|2022-03-21 03:20:00|6411|6406|6411.9|6406.9|6412.7|6407.7|6410.5|6405.5|0
1647833100000|2022-03-21 03:25:00|6411.8|6406.8|6409.3|6404.3|6411.9|6406.9|6409.2|6404.2|0
1647833400000|2022-03-21 03:30:00|6409.4|6404.4|6410.4|6405.4|6410.6|6405.6|6409.2|6404.2|0
1647833700000|2022-03-21 03:35:00|6410.3|6405.3|6411.7|6406.7|6411.8|6406.8|6409.2|6404.2|0
1647834000000|2022-03-21 03:40:00|6411.8|6406.8|6413|6408|6414.6|6409.6|6411.8|6406.8|0
1647834300000|2022-03-21 03:45:00|6413.1|6408.1|6412.6|6407.6|6414.8|6409.8|6412.2|6407.2|0
1647834600000|2022-03-21 03:50:00|6412.7|6407.7|6413.6|6408.6|6414.2|6409.2|6412|6407|0
1647834900000|2022-03-21 03:55:00|6413.5|6408.5|6413.1|6408.1|6414|6409|6413|6408|0
1647835200000|2022-03-21 04:00:00|6413|6408|6412.9|6407.9|6414.1|6409.1|6412.3|6407.3|0
1647835500000|2022-03-21 04:05:00|6413.2|6408.2|6410.6|6405.6|6413.3|6408.3|6410|6405|0
1647835800000|2022-03-21 04:10:00|6410.5|6405.5|6409.6|6404.6|6411|6406|6409.2|6404.2|0
1647836100000|2022-03-21 04:15:00|6409.5|6404.5|6407.1|6402.1|6411.1|6406.1|6403.1|6398.1|0
1647836400000|2022-03-21 04:20:00|6406.8|6401.8|6407.7|6402.7|6407.7|6402.7|6405.5|6400.5|0
1647836700000|2022-03-21 04:25:00|6407.8|6402.8|6408.7|6403.7|6409.2|6404.2|6406.6|6401.6|0
1647837000000|2022-03-21 04:30:00|6408.5|6403.5|6407.9|6402.9|6408.6|6403.6|6407.7|6402.7|0
1647837300000|2022-03-21 04:35:00|6408|6403|6407.8|6402.8|6408.1|6403.1|6406|6401|0
1647837600000|2022-03-21 04:40:00|6407.7|6402.7|6409|6404|6409.1|6404.1|6407.6|6402.6|0
1647837900000|2022-03-21 04:45:00|6408.9|6403.9|6408.2|6403.2|6409.2|6404.2|6407.9|6402.9|0
1647838200000|2022-03-21 04:50:00|6408.3|6403.3|6406.7|6401.7|6408.6|6403.6|6405.4|6400.4|0
1647838500000|2022-03-21 04:55:00|6406.6|6401.6|6403.1|6398.1|6406.9|6401.9|6402.4|6397.4|0
1647838800000|2022-03-21 05:00:00|6402.9|6397.9|6383.2|6378.2|6403.6|6398.6|6378.8|6373.8|0
1647839100000|2022-03-21 05:05:00|6383.3|6378.3|6383.3|6378.3|6384.7|6379.7|6381.7|6376.7|0
1647839400000|2022-03-21 05:10:00|6383.1|6378.1|6381|6376|6387|6382|6380.8|6375.8|0
1647839700000|2022-03-21 05:15:00|6380.9|6375.9|6375.5|6370.5|6381|6376|6374.4|6369.4|0
1647840000000|2022-03-21 05:20:00|6375.4|6370.4|6374.1|6369.1|6377.6|6372.6|6374.1|6369.1|0
1647840300000|2022-03-21 05:25:00|6374|6369|6379.2|6374.2|6379.6|6374.6|6373.8|6368.8|0
1647840600000|2022-03-21 05:30:00|6378.8|6373.8|6365.1|6360.1|6378.9|6373.9|6363.1|6358.1|0
1647840900000|2022-03-21 05:35:00|6365|6360|6368.5|6363.5|6369|6364|6365|6360|0
1647841200000|2022-03-21 05:40:00|6368.7|6363.7|6365.4|6360.4|6368.8|6363.8|6363.9|6358.9|0
1647841500000|2022-03-21 05:45:00|6365.3|6360.3|6365.2|6360.2|6368.2|6363.2|6364.1|6359.1|0
1647841800000|2022-03-21 05:50:00|6365.3|6360.3|6371.1|6366.1|6371.7|6366.7|6365.1|6360.1|0
1647842100000|2022-03-21 05:55:00|6371|6366|6372.4|6367.4|6372.4|6367.4|6370.2|6365.2|0
1647842400000|2022-03-21 06:00:00|6373|6368|6374|6369|6379|6374|6373|6368|0
1647842700000|2022-03-21 06:05:00|6373.9|6368.9|6372.8|6367.8|6376.7|6371.7|6371.5|6366.5|0
1647843000000|2022-03-21 06:10:00|6373|6368|6373.5|6368.5|6375.8|6370.8|6372.7|6367.7|0
1647843300000|2022-03-21 06:15:00|6373.8|6368.8|6371.9|6366.9|6373.8|6368.8|6371.7|6366.7|0
1647843600000|2022-03-21 06:20:00|6371.8|6366.8|6368.5|6363.5|6372.9|6367.9|6367.3|6362.3|0
1647843900000|2022-03-21 06:25:00|6368.4|6363.4|6370.1|6365.1|6370.4|6365.4|6367.8|6362.8|0
1647844200000|2022-03-21 06:30:00|6370|6365|6374.7|6369.7|6374.9|6369.9|6369.6|6364.6|0
1647844500000|2022-03-21 06:35:00|6374.8|6369.8|6383|6378|6384.2|6379.2|6373.5|6368.5|0
1647844800000|2022-03-21 06:40:00|6382.8|6377.8|6379.4|6374.4|6383.2|6378.2|6378.6|6373.6|0
1647845100000|2022-03-21 06:45:00|6379.5|6374.5|6375.5|6370.5|6379.9|6374.9|6375.2|6370.2|0
1647845400000|2022-03-21 06:50:00|6375.4|6370.4|6377|6372|6378.8|6373.8|6375.2|6370.2|0
1647845700000|2022-03-21 06:55:00|6376.9|6371.9|6379.2|6374.2|6380.1|6375.1|6376.9|6371.9|0
1647846000000|2022-03-21 07:00:00|6379.8|6374.8|6374.2|6369.2|6383.3|6378.3|6373.9|6368.9|0
1647846300000|2022-03-21 07:05:00|6374.3|6369.3|6370.3|6365.3|6376.3|6371.3|6370|6365|0
1647846600000|2022-03-21 07:10:00|6370.6|6365.6|6378.2|6373.2|6379|6374|6370.3|6365.3|0
1647846900000|2022-03-21 07:15:00|6378.7|6373.7|6362.9|6357.9|6378.7|6373.7|6360.3|6355.3|0
1647847200000|2022-03-21 07:20:00|6363|6358|6353.8|6348.8|6363.9|6358.9|6353.4|6348.4|0
1647847500000|2022-03-21 07:25:00|6353.7|6348.7|6351.7|6346.7|6355.8|6350.8|6351.3|6346.3|0
1647847800000|2022-03-21 07:30:00|6351.8|6346.8|6350.9|6345.9|6353.5|6348.5|6347|6342|0
1647848100000|2022-03-21 07:35:00|6351|6346|6351.4|6346.4|6353.7|6348.7|6350.8|6345.8|0
1647848400000|2022-03-21 07:40:00|6351.9|6346.9|6363.7|6358.7|6363.8|6358.8|6350.5|6345.5|0
1647848700000|2022-03-21 07:45:00|6364.1|6359.1|6364.5|6359.5|6371.4|6366.4|6364|6359|0
1647849000000|2022-03-21 07:50:00|6364.7|6359.7|6365|6360|6367.2|6362.2|6362|6357|0
1647849300000|2022-03-21 07:55:00|6364.9|6359.9|6366.9|6361.9|6369.6|6364.6|6364.5|6359.5|0
1647849600000|2022-03-21 08:00:00|6366.7|6361.7|6347.9|6344.9|6368.5|6363.5|6342.7|6339.7|0
1647849900000|2022-03-21 08:05:00|6347.8|6344.8|6350.3|6347.3|6351.8|6348.8|6341.3|6338.3|0
1647850200000|2022-03-21 08:10:00|6350.2|6347.2|6345.5|6342.5|6356.7|6353.7|6345.5|6342.5|0
1647850500000|2022-03-21 08:15:00|6345.2|6342.2|6356.2|6353.2|6356.2|6353.2|6343.7|6340.7|0
1647850800000|2022-03-21 08:20:00|6356.3|6353.3|6355.3|6352.3|6358.4|6355.4|6352.9|6349.9|0
1647851100000|2022-03-21 08:25:00|6355|6352|6347|6344|6359|6356|6347|6344|0
1647851400000|2022-03-21 08:30:00|6346.9|6343.9|6353.2|6350.2|6353.5|6350.5|6346.6|6343.6|0
1647851700000|2022-03-21 08:35:00|6353.3|6350.3|6356.4|6353.4|6357.2|6354.2|6353.3|6350.3|0
1647852000000|2022-03-21 08:40:00|6356.5|6353.5|6355.6|6352.6|6366|6363|6355.6|6352.6|0
1647852300000|2022-03-21 08:45:00|6355.5|6352.5|6358.9|6355.9|6359.7|6356.7|6355.5|6352.5|0
1647852600000|2022-03-21 08:50:00|6359|6356|6350.9|6347.9|6361.8|6358.8|6350.4|6347.4|0
1647852900000|2022-03-21 08:55:00|6350.8|6347.8|6355.2|6352.2|6355.2|6352.2|6350.6|6347.6|0
1647853200000|2022-03-21 09:00:00|6355.6|6352.6|6352.6|6349.6|6355.6|6352.6|6352.1|6349.1|0
1647853500000|2022-03-21 09:05:00|6353.6|6350.6|6351.8|6348.8|6354|6351|6345.4|6342.4|0
1647853800000|2022-03-21 09:10:00|6351.9|6348.9|6351.2|6348.2|6352.9|6349.9|6348.9|6345.9|0
1647854100000|2022-03-21 09:15:00|6351.3|6348.3|6349.2|6346.2|6353.6|6350.6|6348.7|6345.7|0
1647854400000|2022-03-21 09:20:00|6353.1|6350.1|6354.7|6351.7|6357.8|6354.8|6350.1|6347.1|0
1647854700000|2022-03-21 09:25:00|6354.5|6351.5|6354.8|6351.8|6356|6353|6351.9|6348.9|0
1647855000000|2022-03-21 09:30:00|6353.5|6350.5|6361.4|6358.4|6361.7|6358.7|6353.5|6350.5|0
1647855300000|2022-03-21 09:35:00|6361.2|6358.2|6362.2|6359.2|6367.2|6364.2|6359.5|6356.5|0
1647855600000|2022-03-21 09:40:00|6362.1|6359.1|6360.6|6357.6|6362.9|6359.9|6358.8|6355.8|0
1647855900000|2022-03-21 09:45:00|6360.5|6357.5|6363.5|6360.5|6364.6|6361.6|6359.4|6356.4|0
1647856200000|2022-03-21 09:50:00|6363.7|6360.7|6363.4|6360.4|6364.9|6361.9|6361|6358|0
1647856500000|2022-03-21 09:55:00|6363.6|6360.6|6368.4|6365.4|6371.1|6368.1|6363.3|6360.3|0
1647856800000|2022-03-21 10:00:00|6367.2|6364.2|6366.2|6363.2|6370.2|6367.2|6365.5|6362.5|0
1647857100000|2022-03-21 10:05:00|6366|6363|6367.8|6364.8|6368.1|6365.1|6365.1|6362.1|0
1647857400000|2022-03-21 10:10:00|6367.7|6364.7|6371.6|6368.6|6372.1|6369.1|6367.7|6364.7|0
1647857700000|2022-03-21 10:15:00|6371.4|6368.4|6366.5|6363.5|6371.5|6368.5|6366.5|6363.5|0
1647858000000|2022-03-21 10:20:00|6366.4|6363.4|6363.2|6360.2|6367.1|6364.1|6363.1|6360.1|0
1647858300000|2022-03-21 10:25:00|6363|6360|6361.4|6358.4|6364|6361|6360.9|6357.9|0
1647858600000|2022-03-21 10:30:00|6361.3|6358.3|6360|6357|6361.7|6358.7|6359.9|6356.9|0
1647858900000|2022-03-21 10:35:00|6359.9|6356.9|6359.6|6356.6|6362|6359|6359.5|6356.5|0
1647859200000|2022-03-21 10:40:00|6359.5|6356.5|6361.1|6358.1|6361.4|6358.4|6358.2|6355.2|0
1647859500000|2022-03-21 10:45:00|6361.2|6358.2|6361.7|6358.7|6363.7|6360.7|6360.9|6357.9|0
1647859800000|2022-03-21 10:50:00|6362.3|6359.3|6360.7|6357.7|6362.4|6359.4|6359.8|6356.8|0
1647860100000|2022-03-21 10:55:00|6360.8|6357.8|6363.6|6360.6|6364.2|6361.2|6359.7|6356.7|0
1647860400000|2022-03-21 11:00:00|6363.5|6360.5|6378.2|6375.2|6378.8|6375.8|6363.5|6360.5|0
1647860700000|2022-03-21 11:05:00|6378.9|6375.9|6385.3|6382.3|6388.8|6385.8|6378.8|6375.8|0
1647861000000|2022-03-21 11:10:00|6385.7|6382.7|6392|6389|6392.2|6389.2|6383.3|6380.3|0
1647861300000|2022-03-21 11:15:00|6392.2|6389.2|6402.5|6399.5|6402.5|6399.5|6392.1|6389.1|0
1647861600000|2022-03-21 11:20:00|6402.7|6399.7|6404|6401|6405.4|6402.4|6399.7|6396.7|0
1647861900000|2022-03-21 11:25:00|6403.9|6400.9|6403.1|6400.1|6405.9|6402.9|6401.9|6398.9|0
1647862200000|2022-03-21 11:30:00|6403|6400|6407.5|6404.5|6408.4|6405.4|6400.2|6397.2|0
1647862500000|2022-03-21 11:35:00|6408.2|6405.2|6412.6|6409.6|6413.4|6410.4|6407.8|6404.8|0
1647862800000|2022-03-21 11:40:00|6413.1|6410.1|6410|6407|6413.9|6410.9|6408|6405|0
1647863100000|2022-03-21 11:45:00|6410.6|6407.6|6406.2|6403.2|6411.7|6408.7|6405|6402|0
1647863400000|2022-03-21 11:50:00|6406.4|6403.4|6408|6405|6409.5|6406.5|6406.2|6403.2|0
1647863700000|2022-03-21 11:55:00|6407.8|6404.8|6403.3|6400.3|6408.2|6405.2|6402.1|6399.1|0
1647864000000|2022-03-21 12:00:00|6402.4|6399.4|6401.6|6398.6|6403.1|6400.1|6400.9|6397.9|0
1647864300000|2022-03-21 12:05:00|6401.7|6398.7|6399.2|6396.2|6401.8|6398.8|6398.9|6395.9|0
1647864600000|2022-03-21 12:10:00|6399|6396|6401.9|6398.9|6403.2|6400.2|6398.3|6395.3|0
1647864900000|2022-03-21 12:15:00|6401.8|6398.8|6394.6|6391.6|6401.8|6398.8|6393.8|6390.8|0
1647865200000|2022-03-21 12:20:00|6394.5|6391.5|6391.2|6388.2|6396.6|6393.6|6391|6388|0
1647865500000|2022-03-21 12:25:00|6391.3|6388.3|6392.6|6389.6|6393.9|6390.9|6390.4|6387.4|0
1647865800000|2022-03-21 12:30:00|6392.5|6389.5|6388.5|6385.5|6392.5|6389.5|6388.3|6385.3|0
1647866100000|2022-03-21 12:35:00|6388.8|6385.8|6386|6383|6388.9|6385.9|6383.8|6380.8|0
1647866400000|2022-03-21 12:40:00|6385.9|6382.9|6388.9|6385.9|6389.9|6386.9|6385|6382|0
1647866700000|2022-03-21 12:45:00|6388.8|6385.8|6390|6387|6390|6387|6384.8|6381.8|0
1647867000000|2022-03-21 12:50:00|6390.1|6387.1|6391.5|6388.5|6391.5|6388.5|6387.4|6384.4|0
1647867300000|2022-03-21 12:55:00|6391.2|6388.2|6386.3|6383.3|6392.9|6389.9|6385.7|6382.7|0
1647867600000|2022-03-21 13:00:00|6386.6|6383.6|6387.6|6384.6|6388.3|6385.3|6382.8|6379.8|0
1647867900000|2022-03-21 13:05:00|6387.5|6384.5|6396.7|6393.7|6398.6|6395.6|6387.4|6384.4|0
1647868200000|2022-03-21 13:10:00|6396.6|6393.6|6399|6396|6401.8|6398.8|6396.2|6393.2|0
1647868500000|2022-03-21 13:15:00|6399.7|6396.7|6400.9|6397.9|6400.9|6397.9|6395.5|6392.5|0
1647868800000|2022-03-21 13:20:00|6401.1|6398.1|6401.4|6398.4|6404.3|6401.3|6399|6396|0
1647869100000|2022-03-21 13:25:00|6403.2|6400.2|6387|6384|6403.6|6400.6|6385.2|6382.2|0
1647869400000|2022-03-21 13:30:00|6387.6|6384.6|6424.6|6422.8|6426.7|6424.9|6375.1|6373.3|0
1647869700000|2022-03-21 13:35:00|6425|6423.2|6439.9|6438.1|6441.8|6440|6394.7|6392.9|0
1647870000000|2022-03-21 13:40:00|6440.2|6438.4|6449.2|6447.4|6467.3|6465.5|6439.4|6437.6|0
1647870300000|2022-03-21 13:45:00|6450.7|6448.9|6391.6|6389.8|6451|6449.2|6390.5|6388.7|0
1647870600000|2022-03-21 13:50:00|6393.8|6392|6344.9|6343.1|6410.3|6408.5|6342.7|6340.9|0
1647870900000|2022-03-21 13:55:00|6346.6|6344.8|6361.3|6359.5|6375|6373.2|6345.5|6343.7|0
1647871200000|2022-03-21 14:00:00|6362|6360.2|6344.3|6342.5|6366.4|6364.6|6344.3|6342.5|0
1647871500000|2022-03-21 14:05:00|6342.7|6340.9|6342.1|6340.3|6349.5|6347.7|6327.8|6326|0
1647871800000|2022-03-21 14:10:00|6342.3|6340.5|6336.9|6335.1|6358.2|6356.4|6328.4|6326.6|0
1647872100000|2022-03-21 14:15:00|6338.1|6336.3|6322.5|6320.7|6339|6337.2|6321.5|6319.7|0
1647872400000|2022-03-21 14:20:00|6322.2|6320.4|6309.5|6307.7|6323.2|6321.4|6294.9|6293.1|0
1647872700000|2022-03-21 14:25:00|6309.1|6307.3|6287.6|6285.8|6310.2|6308.4|6286.1|6284.3|0
1647873000000|2022-03-21 14:30:00|6287.4|6285.6|6298|6296.2|6312.4|6310.6|6284.9|6283.1|0
1647873300000|2022-03-21 14:35:00|6299.4|6297.6|6334.8|6333|6335.3|6333.5|6292.9|6291.1|0
1647873600000|2022-03-21 14:40:00|6333.8|6332|6331.4|6329.6|6341.3|6339.5|6323.9|6322.1|0
1647873900000|2022-03-21 14:45:00|6331.5|6329.7|6359.1|6357.3|6360.3|6358.5|6329.6|6327.8|0
1647874200000|2022-03-21 14:50:00|6358.6|6356.8|6359.4|6357.6|6366.6|6364.8|6349.6|6347.8|0
1647874500000|2022-03-21 14:55:00|6360.2|6358.4|6370.1|6368.3|6377.2|6375.4|6355.5|6353.7|0
1647874800000|2022-03-21 15:00:00|6370.2|6368.4|6369.2|6367.4|6384.6|6382.8|6367.9|6366.1|0
1647875100000|2022-03-21 15:05:00|6368.7|6366.9|6362.8|6361|6368.7|6366.9|6351.8|6350|0
1647875400000|2022-03-21 15:10:00|6363|6361.2|6385.6|6383.8|6387.7|6385.9|6362.3|6360.5|0
1647875700000|2022-03-21 15:15:00|6385.3|6383.5|6398.7|6396.9|6408.4|6406.6|6379.9|6378.1|0
1647876000000|2022-03-21 15:20:00|6398.9|6397.1|6409.5|6407.7|6412.9|6411.1|6394.1|6392.3|0
1647876300000|2022-03-21 15:25:00|6409.9|6408.1|6427|6425.2|6431.8|6430|6409.5|6407.7|0
1647876600000|2022-03-21 15:30:00|6427.1|6425.3|6414|6412.2|6429|6427.2|6408.4|6406.6|0
1647876900000|2022-03-21 15:35:00|6414.3|6412.5|6427.5|6425.7|6434|6432.2|6400.9|6399.1|0
1647877200000|2022-03-21 15:40:00|6427.6|6425.8|6418.3|6416.5|6438.2|6436.4|6418.3|6416.5|0
1647877500000|2022-03-21 15:45:00|6418.8|6417|6418.9|6417.1|6430.9|6429.1|6415.6|6413.8|0
1647877800000|2022-03-21 15:50:00|6419.5|6417.7|6425.7|6423.9|6433.7|6431.9|6410.9|6409.1|0
1647878100000|2022-03-21 15:55:00|6423|6421.2|6432.9|6431.1|6439.8|6438|6417.9|6416.1|0
1647878400000|2022-03-21 16:00:00|6433.5|6431.7|6410.8|6409|6438.5|6436.7|6408.5|6406.7|0
1647878700000|2022-03-21 16:05:00|6410.9|6409.1|6413.1|6411.3|6415|6413.2|6400.4|6398.6|0
1647879000000|2022-03-21 16:10:00|6412.2|6410.4|6409.5|6407.7|6414.4|6412.6|6403.1|6401.3|0
1647879300000|2022-03-21 16:15:00|6410.1|6408.3|6402.6|6400.8|6413.9|6412.1|6388.4|6386.6|0
1647879600000|2022-03-21 16:20:00|6403.1|6401.3|6415.8|6414|6420.1|6418.3|6400.6|6398.8|0
1647879900000|2022-03-21 16:25:00|6416.9|6415.1|6410.2|6408.4|6425.1|6423.3|6406.8|6405|0
1647880200000|2022-03-21 16:30:00|6410.3|6408.5|6365.1|6363.3|6411.6|6409.8|6359.1|6357.3|0
1647880500000|2022-03-21 16:35:00|6366|6364.2|6359.3|6357.5|6366|6364.2|6334|6332.2|0
1647880800000|2022-03-21 16:40:00|6359.5|6357.7|6375.7|6373.9|6377.6|6375.8|6355.1|6353.3|0
1647881100000|2022-03-21 16:45:00|6375.5|6373.7|6372.2|6370.4|6377.7|6375.9|6365.6|6363.8|0
1647881400000|2022-03-21 16:50:00|6372.3|6370.5|6340.5|6338.7|6372.7|6370.9|6340.5|6338.7|0
1647881700000|2022-03-21 16:55:00|6339.6|6337.8|6324.2|6322.4|6351.7|6349.9|6323.7|6321.9|0
1647882000000|2022-03-21 17:00:00|6325.1|6323.3|6313.6|6311.8|6332.1|6330.3|6310.2|6308.4|0
1647882300000|2022-03-21 17:05:00|6313.5|6311.7|6324.2|6322.4|6329|6327.2|6310.3|6308.5|0
1647882600000|2022-03-21 17:10:00|6325.9|6324.1|6318.1|6316.3|6326.9|6325.1|6308.5|6306.7|0
1647882900000|2022-03-21 17:15:00|6317.3|6315.5|6295.5|6293.7|6318.9|6317.1|6295.1|6293.3|0
1647883200000|2022-03-21 17:20:00|6295.9|6294.1|6309|6307.2|6312.4|6310.6|6293.9|6292.1|0
1647883500000|2022-03-21 17:25:00|6309.7|6307.9|6315.2|6313.4|6322.3|6320.5|6307.2|6305.4|0
1647883800000|2022-03-21 17:30:00|6313.5|6311.7|6336.6|6334.8|6341.8|6340|6312|6310.2|0
1647884100000|2022-03-21 17:35:00|6334|6332.2|6339.9|6338.1|6346.9|6345.1|6326.8|6325|0
1647884400000|2022-03-21 17:40:00|6339.4|6337.6|6325.5|6323.7|6341.3|6339.5|6316.5|6314.7|0
1647884700000|2022-03-21 17:45:00|6326.2|6324.4|6340|6338.2|6343.2|6341.4|6319.1|6317.3|0
1647885000000|2022-03-21 17:50:00|6339.9|6338.1|6343.4|6341.6|6347.8|6346|6336.8|6335|0
1647885300000|2022-03-21 17:55:00|6344|6342.2|6349|6347.2|6349.7|6347.9|6333.3|6331.5|0
1647885600000|2022-03-21 18:00:00|6349.4|6347.6|6339.1|6337.3|6355.3|6353.5|6336.4|6334.6|0
1647885900000|2022-03-21 18:05:00|6338.2|6336.4|6352.6|6350.8|6354.3|6352.5|6329.8|6328|0
1647886200000|2022-03-21 18:10:00|6352.3|6350.5|6347.3|6345.5|6359.7|6357.9|6343.6|6341.8|0
1647886500000|2022-03-21 18:15:00|6347.6|6345.8|6351.7|6349.9|6353|6351.2|6342.1|6340.3|0
1647886800000|2022-03-21 18:20:00|6351.8|6350|6379.3|6377.5|6381.4|6379.6|6351.3|6349.5|0
1647887100000|2022-03-21 18:25:00|6378.5|6376.7|6384.4|6382.6|6389.4|6387.6|6373.9|6372.1|0
1647887400000|2022-03-21 18:30:00|6384.2|6382.4|6373.2|6371.4|6385.2|6383.4|6370.4|6368.6|0
1647887700000|2022-03-21 18:35:00|6374.1|6372.3|6375.9|6374.1|6381.1|6379.3|6366.1|6364.3|0
1647888000000|2022-03-21 18:40:00|6374.8|6373|6380.6|6378.8|6385.8|6384|6366.5|6364.7|0
1647888300000|2022-03-21 18:45:00|6380.9|6379.1|6373.2|6371.4|6389.8|6388|6370.8|6369|0
1647888600000|2022-03-21 18:50:00|6372.8|6371|6368.1|6366.3|6375.4|6373.6|6363.8|6362|0
1647888900000|2022-03-21 18:55:00|6368|6366.2|6343.1|6341.3|6369.4|6367.6|6341.3|6339.5|0
1647889200000|2022-03-21 19:00:00|6341.6|6339.8|6345.9|6344.1|6348|6346.2|6339.8|6338|0
1647889500000|2022-03-21 19:05:00|6346.2|6344.4|6353.6|6351.8|6357.7|6355.9|6343.6|6341.8|0
1647889800000|2022-03-21 19:10:00|6353.4|6351.6|6367.9|6366.1|6371.1|6369.3|6351.2|6349.4|0
1647890100000|2022-03-21 19:15:00|6368|6366.2|6359.4|6357.6|6378.7|6376.9|6358.3|6356.5|0
1647890400000|2022-03-21 19:20:00|6359.3|6357.5|6370.3|6368.5|6371.7|6369.9|6356.9|6355.1|0
1647890700000|2022-03-21 19:25:00|6370.5|6368.7|6376.2|6374.4|6379.8|6378|6368.6|6366.8|0
1647891000000|2022-03-21 19:30:00|6378.2|6376.4|6373.2|6371.4|6386.5|6384.7|6369.3|6367.5|0
1647891300000|2022-03-21 19:35:00|6373|6371.2|6366.4|6364.6|6378.5|6376.7|6365.1|6363.3|0
1647891600000|2022-03-21 19:40:00|6365.5|6363.7|6362.6|6360.8|6372.5|6370.7|6358.8|6357|0
1647891900000|2022-03-21 19:45:00|6362.9|6361.1|6345|6343.2|6368.8|6367|6344.7|6342.9|0
1647892200000|2022-03-21 19:50:00|6345.1|6343.3|6385.7|6383.9|6385.7|6383.9|6345.1|6343.3|0
1647892500000|2022-03-21 19:55:00|6387.4|6385.6|6401.1|6399.3|6401.3|6399.5|6384.8|6383|0
1647892800000|2022-03-21 20:00:00|6401.7|6398.7|6407.9|6404.9|6408|6405|6388|6385|0
1647893100000|2022-03-21 20:05:00|6408.2|6405.2|6406.6|6403.6|6409.8|6406.8|6406.4|6403.4|0
1647893400000|2022-03-21 20:10:00|6406.7|6403.7|6406.1|6403.1|6407.5|6404.5|6405.8|6402.8|0
1647893700000|2022-03-21 20:15:00|6406.2|6403.2|6405.3|6402.3|6406.2|6403.2|6404.7|6401.7|0
1647894000000|2022-03-21 20:20:00|6405.5|6402.5|6406.2|6403.2|6406.8|6403.8|6405.3|6402.3|0
1647894300000|2022-03-21 20:25:00|6406.6|6403.6|6406.5|6403.5|6408.3|6405.3|6405.8|6402.8|0
1647894600000|2022-03-21 20:30:00|6407.3|6404.3|6407.6|6404.6|6408.4|6405.4|6406.9|6403.9|0
1647894900000|2022-03-21 20:35:00|6407.4|6404.4|6409.5|6406.5|6409.7|6406.7|6407.4|6404.4|0
1647895200000|2022-03-21 20:40:00|6409.6|6406.6|6409.6|6406.6|6409.9|6406.9|6409.5|6406.5|0
1647895500000|2022-03-21 20:45:00|6409.4|6406.4|6410.4|6407.4|6410.8|6407.8|6409.2|6406.2|0
1647895800000|2022-03-21 20:50:00|6410.5|6407.5|6409.8|6406.8|6410.6|6407.6|6409.8|6406.8|0
1647896100000|2022-03-21 20:55:00|6410.1|6407.1|6408.7|6405.7|6410.1|6407.1|6408.6|6405.6|0
1647896400000|2022-03-21 21:00:00|6408.6|6405.6|6408.7|6405.7|6409.3|6406.3|6408.3|6405.3|0
1647896700000|2022-03-21 21:05:00|6408.6|6405.6|6405.5|6402.5|6408.7|6405.7|6405.4|6402.4|0
1647897000000|2022-03-21 21:10:00|6405.6|6402.6|6404.7|6401.7|6405.6|6402.6|6404.7|6401.7|0
1647897300000|2022-03-21 21:15:00|6404.8|6401.8|6404|6401|6404.8|6401.8|6404|6401|0
1647897600000|2022-03-21 21:20:00|6404.1|6401.1|6403.8|6400.8|6404.4|6401.4|6403.8|6400.8|0
1647897900000|2022-03-21 21:25:00|6403.9|6400.9|6404.8|6401.8|6405.2|6402.2|6403.9|6400.9|0
1647898200000|2022-03-21 21:30:00|6404.7|6401.7|6403.9|6400.9|6405|6402|6403.9|6400.9|0
1647898500000|2022-03-21 21:35:00|6404|6401|6403.4|6400.4|6404.2|6401.2|6403.2|6400.2|0
1647898800000|2022-03-21 21:40:00|6403.3|6400.3|6404.4|6401.4|6404.4|6401.4|6403.3|6400.3|0
1647899100000|2022-03-21 21:45:00|6404.5|6401.5|6404.3|6401.3|6404.9|6401.9|6404|6401|0
1647899400000|2022-03-21 21:50:00|6404.2|6401.2|6404.3|6401.3|6404.7|6401.7|6403.9|6400.9|0
1647899700000|2022-03-21 21:55:00|6404.4|6401.4|6404.9|6401.9|6404.9|6401.9|6403.9|6400.9|0
1647900000000|2022-03-21 22:00:00|6405|6402|6404.1|6401.1|6405|6402|6403.7|6400.7|0
1647900300000|2022-03-21 22:05:00|6404|6401|6402.3|6399.3|6404|6401|6402.3|6399.3|0
1647900600000|2022-03-21 22:10:00|6402.2|6399.2|6401.5|6398.5|6403.5|6400.5|6401.5|6398.5|0
1647900900000|2022-03-21 22:15:00|6401.7|6398.7|6400.5|6397.5|6401.7|6398.7|6400.5|6397.5|0
1647901200000|2022-03-21 22:20:00|6400.8|6397.8|6400.7|6397.7|6401|6398|6400.6|6397.6|0
1647901500000|2022-03-21 22:25:00|6401|6398|6401.4|6398.4|6401.9|6398.9|6400.9|6397.9|0
1647901800000|2022-03-21 22:30:00|6400.9|6397.9|6399.2|6396.2|6401.1|6398.1|6399.2|6396.2|0
1647902100000|2022-03-21 22:35:00|6398.9|6395.9|6399|6396|6399.3|6396.3|6398.4|6395.4|0
1647902400000|2022-03-21 22:40:00|6398.9|6395.9|6399.4|6396.4|6399.8|6396.8|6398.9|6395.9|0
1647902700000|2022-03-21 22:45:00|6399.2|6396.2|6398.4|6395.4|6399.4|6396.4|6398.1|6395.1|0
1647903000000|2022-03-21 22:50:00|6398.6|6395.6|6398.1|6395.1|6398.8|6395.8|6398|6395|0
1647903300000|2022-03-21 22:55:00|6398|6395|6397.5|6394.5|6398.7|6395.7|6397.4|6394.4|0
1647903600000|2022-03-21 23:00:00|6397.1|6394.1|6396.2|6393.2|6397.2|6394.2|6396|6393|0
1647903900000|2022-03-21 23:05:00|6396|6393|6396.8|6393.8|6397.2|6394.2|6396|6393|0
1647904200000|2022-03-21 23:10:00|6396.9|6393.9|6395|6392|6397|6394|6395|6392|0
1647904500000|2022-03-21 23:15:00|6395.6|6392.6|6394.5|6391.5|6395.9|6392.9|6393.4|6390.4|0
1647904800000|2022-03-21 23:20:00|6394.4|6391.4|6394.3|6391.3|6394.6|6391.6|6393.7|6390.7|0
1647905100000|2022-03-21 23:25:00|6394.5|6391.5|6394.1|6391.1|6394.5|6391.5|6393.6|6390.6|0
1647905400000|2022-03-21 23:30:00|6394.3|6391.3|6394.4|6391.4|6394.7|6391.7|6393.6|6390.6|0
1647905700000|2022-03-21 23:35:00|6394.3|6391.3|6393.8|6390.8|6394.4|6391.4|6393.8|6390.8|0
1647906000000|2022-03-21 23:40:00|6393.9|6390.9|6391.1|6388.1|6394.1|6391.1|6390.6|6387.6|0
1647906300000|2022-03-21 23:45:00|6391|6388|6388.9|6385.9|6391.1|6388.1|6388.9|6385.9|0
1647906600000|2022-03-21 23:50:00|6388.4|6385.4|6387.4|6384.4|6388.7|6385.7|6387.3|6384.3|0
1647906900000|2022-03-21 23:55:00|6387.3|6384.3|6387|6382|6388|6385|6384.8|6381.8|0
1647907200000|2022-03-22 00:00:00|6386.3|6381.3|6395.3|6390.3|6397|6392|6385.1|6380.1|0
1647907500000|2022-03-22 00:05:00|6394.9|6389.9|6394.1|6389.1|6396.4|6391.4|6392.6|6387.6|0
1647907800000|2022-03-22 00:10:00|6394.2|6389.2|6394.5|6389.5|6395.3|6390.3|6392.6|6387.6|0
1647908100000|2022-03-22 00:15:00|6394.4|6389.4|6395.8|6390.8|6396|6391|6393.3|6388.3|0
1647908400000|2022-03-22 00:20:00|6395.7|6390.7|6397.1|6392.1|6399.6|6394.6|6395.7|6390.7|0
1647908700000|2022-03-22 00:25:00|6397|6392|6395.5|6390.5|6398.2|6393.2|6395.5|6390.5|0
1647909000000|2022-03-22 00:30:00|6395.6|6390.6|6396.9|6391.9|6397.5|6392.5|6393.4|6388.4|0
1647909300000|2022-03-22 00:35:00|6397|6392|6393.1|6388.1|6397.2|6392.2|6392.7|6387.7|0
1647909600000|2022-03-22 00:40:00|6393.2|6388.2|6393.8|6388.8|6394|6389|6389.3|6384.3|0
1647909900000|2022-03-22 00:45:00|6393.7|6388.7|6391.1|6386.1|6393.8|6388.8|6390|6385|0
1647910200000|2022-03-22 00:50:00|6391|6386|6388.5|6383.5|6391.1|6386.1|6388|6383|0
1647910500000|2022-03-22 00:55:00|6388.4|6383.4|6385|6380|6388.4|6383.4|6384.8|6379.8|0
1647910800000|2022-03-22 01:00:00|6385.1|6380.1|6384|6379|6385.6|6380.6|6377|6372|0
1647911100000|2022-03-22 01:05:00|6384.1|6379.1|6384.6|6379.6|6386.2|6381.2|6383.2|6378.2|0
1647911400000|2022-03-22 01:10:00|6384.5|6379.5|6387.6|6382.6|6388.7|6383.7|6384.5|6379.5|0
1647911700000|2022-03-22 01:15:00|6387.5|6382.5|6388|6383|6391.1|6386.1|6387|6382|0
1647912000000|2022-03-22 01:20:00|6388.1|6383.1|6387.4|6382.4|6391.3|6386.3|6386.8|6381.8|0
1647912300000|2022-03-22 01:25:00|6387.7|6382.7|6389.2|6384.2|6390.4|6385.4|6385|6380|0
1647912600000|2022-03-22 01:30:00|6389|6384|6387.6|6382.6|6389.4|6384.4|6387.2|6382.2|0
1647912900000|2022-03-22 01:35:00|6387.5|6382.5|6392.6|6387.6|6392.6|6387.6|6387.3|6382.3|0
1647913200000|2022-03-22 01:40:00|6392.9|6387.9|6386.7|6381.7|6392.9|6387.9|6386.2|6381.2|0
1647913500000|2022-03-22 01:45:00|6386.8|6381.8|6387.3|6382.3|6388.2|6383.2|6385|6380|0
1647913800000|2022-03-22 01:50:00|6387|6382|6388.2|6383.2|6389.7|6384.7|6386.7|6381.7|0
1647914100000|2022-03-22 01:55:00|6388.3|6383.3|6387.9|6382.9|6388.6|6383.6|6385.7|6380.7|0
1647914400000|2022-03-22 02:00:00|6388.2|6383.2|6386.7|6381.7|6389.3|6384.3|6386.5|6381.5|0
1647914700000|2022-03-22 02:05:00|6386.6|6381.6|6387.2|6382.2|6387.6|6382.6|6383.7|6378.7|0
1647915000000|2022-03-22 02:10:00|6387.3|6382.3|6392.3|6387.3|6394.8|6389.8|6386.9|6381.9|0
1647915300000|2022-03-22 02:15:00|6392.2|6387.2|6391.6|6386.6|6392.6|6387.6|6389.8|6384.8|0
1647915600000|2022-03-22 02:20:00|6391.7|6386.7|6391.7|6386.7|6393.1|6388.1|6391.2|6386.2|0
1647915900000|2022-03-22 02:25:00|6391.6|6386.6|6391.7|6386.7|6394.2|6389.2|6390.3|6385.3|0
1647916200000|2022-03-22 02:30:00|6391.6|6386.6|6392.9|6387.9|6394.1|6389.1|6390.7|6385.7|0
1647916500000|2022-03-22 02:35:00|6393|6388|6399.9|6394.9|6400.2|6395.2|6392.9|6387.9|0
1647916800000|2022-03-22 02:40:00|6400|6395|6403.3|6398.3|6405.3|6400.3|6397.5|6392.5|0
1647917100000|2022-03-22 02:45:00|6403.4|6398.4|6402.3|6397.3|6405|6400|6402.3|6397.3|0
1647917400000|2022-03-22 02:50:00|6402.4|6397.4|6405.9|6400.9|6408.8|6403.8|6402.3|6397.3|0
1647917700000|2022-03-22 02:55:00|6406|6401|6400.2|6395.2|6406|6401|6400.1|6395.1|0
1647918000000|2022-03-22 03:00:00|6400.5|6395.5|6395.1|6390.1|6401.2|6396.2|6394.9|6389.9|0
1647918300000|2022-03-22 03:05:00|6395.2|6390.2|6396.1|6391.1|6396.5|6391.5|6394|6389|0
1647918600000|2022-03-22 03:10:00|6396|6391|6395|6390|6398.3|6393.3|6394.7|6389.7|0
1647918900000|2022-03-22 03:15:00|6395.2|6390.2|6397.8|6392.8|6399.1|6394.1|6394.9|6389.9|0
1647919200000|2022-03-22 03:20:00|6397.9|6392.9|6402.5|6397.5|6403|6398|6397.9|6392.9|0
1647919500000|2022-03-22 03:25:00|6402.2|6397.2|6402.5|6397.5|6403.3|6398.3|6400.4|6395.4|0
1647919800000|2022-03-22 03:30:00|6402.3|6397.3|6401.2|6396.2|6402.9|6397.9|6400|6395|0
1647920100000|2022-03-22 03:35:00|6401.4|6396.4|6400.8|6395.8|6404.1|6399.1|6400.3|6395.3|0
1647920400000|2022-03-22 03:40:00|6400.6|6395.6|6401.4|6396.4|6402.5|6397.5|6395.9|6390.9|0
1647920700000|2022-03-22 03:45:00|6401.5|6396.5|6401.4|6396.4|6402.3|6397.3|6400.6|6395.6|0
1647921000000|2022-03-22 03:50:00|6401.5|6396.5|6400.9|6395.9|6404.2|6399.2|6400.3|6395.3|0
1647921300000|2022-03-22 03:55:00|6400.8|6395.8|6398.5|6393.5|6400.8|6395.8|6398|6393|0
1647921600000|2022-03-22 04:00:00|6398.8|6393.8|6397.4|6392.4|6399.6|6394.6|6397.3|6392.3|0
1647921900000|2022-03-22 04:05:00|6397.6|6392.6|6398.8|6393.8|6399.9|6394.9|6397.5|6392.5|0
1647922200000|2022-03-22 04:10:00|6398.9|6393.9|6402|6397|6403.6|6398.6|6398.7|6393.7|0
1647922500000|2022-03-22 04:15:00|6402.1|6397.1|6399.2|6394.2|6402.4|6397.4|6399.2|6394.2|0
1647922800000|2022-03-22 04:20:00|6399.5|6394.5|6394.8|6389.8|6399.6|6394.6|6394|6389|0
1647923100000|2022-03-22 04:25:00|6394.6|6389.6|6396.2|6391.2|6396.3|6391.3|6393.9|6388.9|0
1647923400000|2022-03-22 04:30:00|6396.3|6391.3|6396.4|6391.4|6398.1|6393.1|6396.2|6391.2|0
1647923700000|2022-03-22 04:35:00|6396.5|6391.5|6395.3|6390.3|6397|6392|6394.6|6389.6|0
1647924000000|2022-03-22 04:40:00|6395.2|6390.2|6395.5|6390.5|6398.3|6393.3|6395.2|6390.2|0
1647924300000|2022-03-22 04:45:00|6395.6|6390.6|6390.9|6385.9|6396.1|6391.1|6390.8|6385.8|0
1647924600000|2022-03-22 04:50:00|6391|6386|6392.8|6387.8|6393|6388|6390.6|6385.6|0
1647924900000|2022-03-22 04:55:00|6392.9|6387.9|6394.5|6389.5|6395|6390|6392.7|6387.7|0
1647925200000|2022-03-22 05:00:00|6394.3|6389.3|6392.8|6387.8|6395.2|6390.2|6392.6|6387.6|0
1647925500000|2022-03-22 05:05:00|6392.6|6387.6|6390|6385|6393.3|6388.3|6389.4|6384.4|0
1647925800000|2022-03-22 05:10:00|6390.2|6385.2|6388.4|6383.4|6390.8|6385.8|6388|6383|0
1647926100000|2022-03-22 05:15:00|6388.5|6383.5|6391.1|6386.1|6391.3|6386.3|6388.1|6383.1|0
1647926400000|2022-03-22 05:20:00|6391.2|6386.2|6391|6386|6391.7|6386.7|6390.2|6385.2|0
1647926700000|2022-03-22 05:25:00|6391.1|6386.1|6394.6|6389.6|6394.7|6389.7|6391.1|6386.1|0
1647927000000|2022-03-22 05:30:00|6394.5|6389.5|6396.4|6391.4|6396.7|6391.7|6393.6|6388.6|0
1647927300000|2022-03-22 05:35:00|6396.5|6391.5|6411.2|6406.2|6412|6407|6395.9|6390.9|0
1647927600000|2022-03-22 05:40:00|6411.1|6406.1|6409.3|6404.3|6411.3|6406.3|6405.8|6400.8|0
1647927900000|2022-03-22 05:45:00|6409.2|6404.2|6411.3|6406.3|6411.8|6406.8|6409|6404|0
1647928200000|2022-03-22 05:50:00|6411.4|6406.4|6412.7|6407.7|6414|6409|6409.9|6404.9|0
1647928500000|2022-03-22 05:55:00|6412.8|6407.8|6411.5|6406.5|6413.3|6408.3|6410.9|6405.9|0
1647928800000|2022-03-22 06:00:00|6411.6|6406.6|6415.2|6410.2|6417.3|6412.3|6408.8|6403.8|0
1647929100000|2022-03-22 06:05:00|6415.1|6410.1|6413.5|6408.5|6415.4|6410.4|6412.7|6407.7|0
1647929400000|2022-03-22 06:10:00|6413.3|6408.3|6414.1|6409.1|6415.7|6410.7|6411.6|6406.6|0
1647929700000|2022-03-22 06:15:00|6414.2|6409.2|6416.2|6411.2|6420.2|6415.2|6413.9|6408.9|0
1647930000000|2022-03-22 06:20:00|6416.1|6411.1|6414.5|6409.5|6418.2|6413.2|6414.3|6409.3|0
1647930300000|2022-03-22 06:25:00|6414.4|6409.4|6424|6419|6425.3|6420.3|6414.2|6409.2|0
1647930600000|2022-03-22 06:30:00|6424.1|6419.1|6422.5|6417.5|6424.4|6419.4|6421.7|6416.7|0
1647930900000|2022-03-22 06:35:00|6422.4|6417.4|6427.6|6422.6|6428.2|6423.2|6422.4|6417.4|0
1647931200000|2022-03-22 06:40:00|6427.5|6422.5|6423.9|6418.9|6428.7|6423.7|6422.7|6417.7|0
1647931500000|2022-03-22 06:45:00|6423.8|6418.8|6422.3|6417.3|6424.4|6419.4|6420|6415|0
1647931800000|2022-03-22 06:50:00|6422.2|6417.2|6426.1|6421.1|6428.2|6423.2|6420.5|6415.5|0
1647932100000|2022-03-22 06:55:00|6426.3|6421.3|6426.8|6421.8|6429.1|6424.1|6426.1|6421.1|0
1647932400000|2022-03-22 07:00:00|6426.7|6421.7|6429.4|6424.4|6432|6427|6424.7|6419.7|0
1647932700000|2022-03-22 07:05:00|6429.5|6424.5|6431|6426|6433.2|6428.2|6428.9|6423.9|0
1647933000000|2022-03-22 07:10:00|6430.6|6425.6|6433.4|6428.4|6433.7|6428.7|6429.9|6424.9|0
1647933300000|2022-03-22 07:15:00|6433.3|6428.3|6437.4|6432.4|6438.5|6433.5|6433.3|6428.3|0
1647933600000|2022-03-22 07:20:00|6437.3|6432.3|6451.9|6446.9|6452|6447|6437.2|6432.2|0
1647933900000|2022-03-22 07:25:00|6452|6447|6455.2|6450.2|6456.8|6451.8|6448.3|6443.3|0
1647934200000|2022-03-22 07:30:00|6454.8|6449.8|6455.2|6450.2|6459|6454|6454.8|6449.8|0
1647934500000|2022-03-22 07:35:00|6455.3|6450.3|6451.6|6446.6|6455.4|6450.4|6449.2|6444.2|0
1647934800000|2022-03-22 07:40:00|6451.5|6446.5|6451.2|6446.2|6452.3|6447.3|6448.9|6443.9|0
1647935100000|2022-03-22 07:45:00|6451.3|6446.3|6455.9|6450.9|6457.1|6452.1|6450.6|6445.6|0
1647935400000|2022-03-22 07:50:00|6456|6451|6463.3|6458.3|6465|6460|6455.9|6450.9|0
1647935700000|2022-03-22 07:55:00|6463.2|6458.2|6466.3|6461.3|6467|6462|6460.8|6455.8|0
1647936000000|2022-03-22 08:00:00|6466.4|6461.4|6489.8|6486.8|6492|6489|6465.7|6460.7|0
1647936300000|2022-03-22 08:05:00|6489.4|6486.4|6495.7|6492.7|6500.1|6497.1|6489.2|6486.2|0
1647936600000|2022-03-22 08:10:00|6495.6|6492.6|6501.2|6498.2|6504|6501|6489.7|6486.7|0
1647936900000|2022-03-22 08:15:00|6500.5|6497.5|6505.8|6502.8|6511.6|6508.6|6498.8|6495.8|0
1647937200000|2022-03-22 08:20:00|6505.5|6502.5|6513.2|6510.2|6515.1|6512.1|6504.9|6501.9|0
1647937500000|2022-03-22 08:25:00|6513.3|6510.3|6508.5|6505.5|6514.6|6511.6|6506.1|6503.1|0
1647937800000|2022-03-22 08:30:00|6508.9|6505.9|6514.2|6511.2|6519.2|6516.2|6508.2|6505.2|0
1647938100000|2022-03-22 08:35:00|6516|6513|6516.6|6513.6|6520.3|6517.3|6512.5|6509.5|0
1647938400000|2022-03-22 08:40:00|6516|6513|6514.5|6511.5|6517.9|6514.9|6510.6|6507.6|0
1647938700000|2022-03-22 08:45:00|6514.4|6511.4|6510.1|6507.1|6516.3|6513.3|6510.1|6507.1|0
1647939000000|2022-03-22 08:50:00|6510.3|6507.3|6509.2|6506.2|6512.3|6509.3|6508.6|6505.6|0
1647939300000|2022-03-22 08:55:00|6509.1|6506.1|6506.9|6503.9|6510.8|6507.8|6504.5|6501.5|0
1647939600000|2022-03-22 09:00:00|6507.1|6504.1|6509.6|6506.6|6511.1|6508.1|6506.3|6503.3|0
1647939900000|2022-03-22 09:05:00|6510|6507|6510.3|6507.3|6510.8|6507.8|6506.9|6503.9|0
1647940200000|2022-03-22 09:10:00|6509.6|6506.6|6508.9|6505.9|6510.6|6507.6|6508.5|6505.5|0
1647940500000|2022-03-22 09:15:00|6509|6506|6509.6|6506.6|6510.8|6507.8|6508.5|6505.5|0
1647940800000|2022-03-22 09:20:00|6509.7|6506.7|6508.6|6505.6|6510.3|6507.3|6507.3|6504.3|0
1647941100000|2022-03-22 09:25:00|6509.1|6506.1|6502.2|6499.2|6509.3|6506.3|6501.7|6498.7|0
1647941400000|2022-03-22 09:30:00|6501.9|6498.9|6501.4|6498.4|6502|6499|6498.7|6495.7|0
1647941700000|2022-03-22 09:35:00|6501.6|6498.6|6502|6499|6502.7|6499.7|6500.2|6497.2|0
1647942000000|2022-03-22 09:40:00|6501.6|6498.6|6503.9|6500.9|6503.9|6500.9|6500.5|6497.5|0
1647942300000|2022-03-22 09:45:00|6504|6501|6503.7|6500.7|6504.2|6501.2|6503.1|6500.1|0
1647942600000|2022-03-22 09:50:00|6503.3|6500.3|6503.7|6500.7|6504.9|6501.9|6503.3|6500.3|0
1647942900000|2022-03-22 09:55:00|6503.6|6500.6|6501.7|6498.7|6504.2|6501.2|6501.2|6498.2|0
1647943200000|2022-03-22 10:00:00|6501.9|6498.9|6497.9|6494.9|6502.2|6499.2|6497.7|6494.7|0
1647943500000|2022-03-22 10:05:00|6497.8|6494.8|6496|6493|6497.8|6494.8|6494.6|6491.6|0
1647943800000|2022-03-22 10:10:00|6495.6|6492.6|6494.2|6491.2|6496|6493|6492.6|6489.6|0
1647944100000|2022-03-22 10:15:00|6494.5|6491.5|6496.2|6493.2|6496.3|6493.3|6493.6|6490.6|0
1647944400000|2022-03-22 10:20:00|6496.1|6493.1|6495.2|6492.2|6497.8|6494.8|6495.2|6492.2|0
1647944700000|2022-03-22 10:25:00|6495.5|6492.5|6494.2|6491.2|6496.9|6493.9|6494.2|6491.2|0
1647945000000|2022-03-22 10:30:00|6494.5|6491.5|6504|6501|6505.3|6502.3|6494.5|6491.5|0
1647945300000|2022-03-22 10:35:00|6504.1|6501.1|6502.2|6499.2|6504.8|6501.8|6501.3|6498.3|0
1647945600000|2022-03-22 10:40:00|6502.3|6499.3|6499.9|6496.9|6502.3|6499.3|6499.9|6496.9|0
1647945900000|2022-03-22 10:45:00|6499.8|6496.8|6500.7|6497.7|6500.8|6497.8|6497.8|6494.8|0
1647946200000|2022-03-22 10:50:00|6500.1|6497.1|6502|6499|6502.3|6499.3|6500.1|6497.1|0
1647946500000|2022-03-22 10:55:00|6502.4|6499.4|6501.7|6498.7|6503.2|6500.2|6501.6|6498.6|0
1647946800000|2022-03-22 11:00:00|6498.4|6495.4|6492.1|6489.1|6500.1|6497.1|6491.9|6488.9|0
1647947100000|2022-03-22 11:05:00|6492.2|6489.2|6487.8|6484.8|6493.4|6490.4|6486.7|6483.7|0
1647947400000|2022-03-22 11:10:00|6487.7|6484.7|6485.8|6482.8|6488.4|6485.4|6484.1|6481.1|0
1647947700000|2022-03-22 11:15:00|6485.7|6482.7|6483.6|6480.6|6486.5|6483.5|6482.8|6479.8|0
1647948000000|2022-03-22 11:20:00|6483.2|6480.2|6483.2|6480.2|6485.8|6482.8|6482.3|6479.3|0
1647948300000|2022-03-22 11:25:00|6483|6480|6488|6485|6488.3|6485.3|6481.9|6478.9|0
1647948600000|2022-03-22 11:30:00|6487.9|6484.9|6488.6|6485.6|6492.3|6489.3|6487.7|6484.7|0
1647948900000|2022-03-22 11:35:00|6488.7|6485.7|6486.8|6483.8|6489.8|6486.8|6486.1|6483.1|0
1647949200000|2022-03-22 11:40:00|6487|6484|6486.6|6483.6|6487.9|6484.9|6485.9|6482.9|0
1647949500000|2022-03-22 11:45:00|6487.1|6484.1|6486.1|6483.1|6488.7|6485.7|6485.3|6482.3|0
1647949800000|2022-03-22 11:50:00|6486|6483|6484.9|6481.9|6486.4|6483.4|6482.5|6479.5|0
1647950100000|2022-03-22 11:55:00|6485.3|6482.3|6485.1|6482.1|6486.6|6483.6|6484.3|6481.3|0
1647950400000|2022-03-22 12:00:00|6485.2|6482.2|6486.3|6483.3|6487.8|6484.8|6485|6482|0
1647950700000|2022-03-22 12:05:00|6486.4|6483.4|6485.8|6482.8|6487.1|6484.1|6485.3|6482.3|0
1647951000000|2022-03-22 12:10:00|6485.5|6482.5|6485.3|6482.3|6488.8|6485.8|6484.4|6481.4|0
1647951300000|2022-03-22 12:15:00|6484.4|6481.4|6476.9|6473.9|6484.4|6481.4|6474|6471|0
1647951600000|2022-03-22 12:20:00|6476.8|6473.8|6481.5|6478.5|6483.2|6480.2|6476.4|6473.4|0
1647951900000|2022-03-22 12:25:00|6481.3|6478.3|6485.2|6482.2|6485.5|6482.5|6480.2|6477.2|0
1647952200000|2022-03-22 12:30:00|6485.4|6482.4|6487.8|6484.8|6488.4|6485.4|6482.9|6479.9|0
1647952500000|2022-03-22 12:35:00|6487.9|6484.9|6488.3|6485.3|6488.8|6485.8|6485.1|6482.1|0
1647952800000|2022-03-22 12:40:00|6488.5|6485.5|6491.6|6488.6|6492.1|6489.1|6487.2|6484.2|0
1647953100000|2022-03-22 12:45:00|6491.7|6488.7|6497|6494|6497.8|6494.8|6491.2|6488.2|0
1647953400000|2022-03-22 12:50:00|6497.1|6494.1|6497.6|6494.6|6498.3|6495.3|6494.9|6491.9|0
1647953700000|2022-03-22 12:55:00|6497.5|6494.5|6501.7|6498.7|6503.8|6500.8|6497.5|6494.5|0
1647954000000|2022-03-22 13:00:00|6501.5|6498.5|6501.8|6498.8|6502.7|6499.7|6499.8|6496.8|0
1647954300000|2022-03-22 13:05:00|6501.9|6498.9|6501.5|6498.5|6504.4|6501.4|6499.7|6496.7|0
1647954600000|2022-03-22 13:10:00|6501.4|6498.4|6497.7|6494.7|6501.4|6498.4|6497.1|6494.1|0
1647954900000|2022-03-22 13:15:00|6497.6|6494.6|6500.3|6497.3|6500.4|6497.4|6493.3|6490.3|0
1647955200000|2022-03-22 13:20:00|6500.2|6497.2|6500.5|6497.5|6501.7|6498.7|6497.4|6494.4|0
1647955500000|2022-03-22 13:25:00|6500.7|6497.7|6498.6|6495.6|6507.9|6504.9|6496.2|6493.2|0
1647955800000|2022-03-22 13:30:00|6498.2|6495.2|6524.4|6522.6|6528.1|6526.3|6489|6487.2|0
1647956100000|2022-03-22 13:35:00|6525.5|6523.7|6556.5|6554.7|6564.7|6562.9|6514.8|6513|0
1647956400000|2022-03-22 13:40:00|6556.6|6554.8|6512.8|6511|6557.6|6555.8|6512.8|6511|0
1647956700000|2022-03-22 13:45:00|6515|6513.2|6504.6|6502.8|6519|6517.2|6481|6479.2|0
1647957000000|2022-03-22 13:50:00|6503.5|6501.7|6509.2|6507.4|6509.2|6507.4|6470.1|6468.3|0
1647957300000|2022-03-22 13:55:00|6510.7|6508.9|6522.6|6520.8|6530.9|6529.1|6502.1|6500.3|0
1647957600000|2022-03-22 14:00:00|6523.1|6521.3|6551.9|6550.1|6555.8|6554|6523.1|6521.3|0
1647957900000|2022-03-22 14:05:00|6553.2|6551.4|6565.7|6563.9|6565.7|6563.9|6544.7|6542.9|0
1647958200000|2022-03-22 14:10:00|6566.2|6564.4|6573.9|6572.1|6576.5|6574.7|6556.8|6555|0
1647958500000|2022-03-22 14:15:00|6573.7|6571.9|6594.6|6592.8|6596.5|6594.7|6564.4|6562.6|0
1647958800000|2022-03-22 14:20:00|6594.8|6593|6604.1|6602.3|6605.8|6604|6585.1|6583.3|0
1647959100000|2022-03-22 14:25:00|6604.3|6602.5|6604.4|6602.6|6619.3|6617.5|6598.5|6596.7|0
1647959400000|2022-03-22 14:30:00|6604.7|6602.9|6626.3|6624.5|6627.6|6625.8|6604.7|6602.9|0
1647959700000|2022-03-22 14:35:00|6626.2|6624.4|6619.9|6618.1|6626.4|6624.6|6614|6612.2|0
1647960000000|2022-03-22 14:40:00|6620.1|6618.3|6625.8|6624|6635.5|6633.7|6614.4|6612.6|0
1647960300000|2022-03-22 14:45:00|6624.8|6623|6629.5|6627.7|6636.6|6634.8|6621.5|6619.7|0
1647960600000|2022-03-22 14:50:00|6629.3|6627.5|6634.1|6632.3|6635.5|6633.7|6618.4|6616.6|0
1647960900000|2022-03-22 14:55:00|6634|6632.2|6622.5|6620.7|6636.5|6634.7|6619.3|6617.5|0
1647961200000|2022-03-22 15:00:00|6624.9|6623.1|6630.4|6628.6|6631.2|6629.4|6611.1|6609.3|0
1647961500000|2022-03-22 15:05:00|6629.1|6627.3|6639.9|6638.1|6642|6640.2|6621.5|6619.7|0
1647961800000|2022-03-22 15:10:00|6639.5|6637.7|6646.8|6645|6650.6|6648.8|6636|6634.2|0
1647962100000|2022-03-22 15:15:00|6646.9|6645.1|6652.5|6650.7|6652.6|6650.8|6644.4|6642.6|0
1647962400000|2022-03-22 15:20:00|6652.4|6650.6|6642.2|6640.4|6652.4|6650.6|6637.7|6635.9|0
1647962700000|2022-03-22 15:25:00|6643.8|6642|6641.1|6639.3|6650|6648.2|6638.8|6637|0
1647963000000|2022-03-22 15:30:00|6640.8|6639|6635.1|6633.3|6642|6640.2|6629.4|6627.6|0
1647963300000|2022-03-22 15:35:00|6635.2|6633.4|6644|6642.2|6645.8|6644|6627.1|6625.3|0
1647963600000|2022-03-22 15:40:00|6644.2|6642.4|6629.1|6627.3|6650.5|6648.7|6628.8|6627|0
1647963900000|2022-03-22 15:45:00|6628.7|6626.9|6629|6627.2|6632.4|6630.6|6621.5|6619.7|0
1647964200000|2022-03-22 15:50:00|6629.1|6627.3|6633.7|6631.9|6633.9|6632.1|6624.4|6622.6|0
1647964500000|2022-03-22 15:55:00|6633.8|6632|6613.3|6611.5|6634|6632.2|6613.3|6611.5|0
1647964800000|2022-03-22 16:00:00|6613.5|6611.7|6601.2|6599.4|6614|6612.2|6596.8|6595|0
1647965100000|2022-03-22 16:05:00|6600.9|6599.1|6615.6|6613.8|6617.3|6615.5|6600.8|6599|0
1647965400000|2022-03-22 16:10:00|6615.1|6613.3|6612|6610.2|6619.8|6618|6606.3|6604.5|0
1647965700000|2022-03-22 16:15:00|6611.2|6609.4|6601.3|6599.5|6612.6|6610.8|6589.2|6587.4|0
1647966000000|2022-03-22 16:20:00|6601.2|6599.4|6584.2|6582.4|6602.5|6600.7|6576.9|6575.1|0
1647966300000|2022-03-22 16:25:00|6584.5|6582.7|6586.4|6584.6|6589.6|6587.8|6571.3|6569.5|0
1647966600000|2022-03-22 16:30:00|6586.9|6585.1|6588.1|6586.3|6588.1|6586.3|6576.7|6574.9|0
1647966900000|2022-03-22 16:35:00|6588.3|6586.5|6602.8|6601|6606.4|6604.6|6588.3|6586.5|0
1647967200000|2022-03-22 16:40:00|6602.9|6601.1|6602.3|6600.5|6609.4|6607.6|6594.4|6592.6|0
1647967500000|2022-03-22 16:45:00|6602.4|6600.6|6615.6|6613.8|6617.7|6615.9|6598.1|6596.3|0
1647967800000|2022-03-22 16:50:00|6615.8|6614|6622|6620.2|6623.4|6621.6|6615.8|6614|0
1647968100000|2022-03-22 16:55:00|6621.8|6620|6618.3|6616.5|6624.6|6622.8|6615.1|6613.3|0
1647968400000|2022-03-22 17:00:00|6618.6|6616.8|6627.1|6625.3|6628.5|6626.7|6612.4|6610.6|0
1647968700000|2022-03-22 17:05:00|6627.8|6626|6619|6617.2|6630.1|6628.3|6619|6617.2|0
1647969000000|2022-03-22 17:10:00|6619.1|6617.3|6622.3|6620.5|6623.2|6621.4|6611.1|6609.3|0
1647969300000|2022-03-22 17:15:00|6622.2|6620.4|6612.7|6610.9|6626.1|6624.3|6611|6609.2|0
1647969600000|2022-03-22 17:20:00|6612.6|6610.8|6603.3|6601.5|6614.5|6612.7|6598.8|6597|0
1647969900000|2022-03-22 17:25:00|6603.6|6601.8|6616.4|6614.6|6617.6|6615.8|6603.5|6601.7|0
1647970200000|2022-03-22 17:30:00|6616.5|6614.7|6622.5|6620.7|6623.5|6621.7|6616.5|6614.7|0
1647970500000|2022-03-22 17:35:00|6622.6|6620.8|6629.2|6627.4|6630|6628.2|6619.8|6618|0
1647970800000|2022-03-22 17:40:00|6629.1|6627.3|6625.5|6623.7|6629.7|6627.9|6614.3|6612.5|0
1647971100000|2022-03-22 17:45:00|6625.6|6623.8|6620.4|6618.6|6627.1|6625.3|6616.3|6614.5|0
1647971400000|2022-03-22 17:50:00|6620.3|6618.5|6627.8|6626|6627.8|6626|6619|6617.2|0
1647971700000|2022-03-22 17:55:00|6627.3|6625.5|6634.8|6633|6635.1|6633.3|6624.9|6623.1|0
1647972000000|2022-03-22 18:00:00|6634.7|6632.9|6623.5|6621.7|6636.7|6634.9|6620.7|6618.9|0
1647972300000|2022-03-22 18:05:00|6623.7|6621.9|6629.8|6628|6630|6628.2|6620.6|6618.8|0
1647972600000|2022-03-22 18:10:00|6629.9|6628.1|6632.5|6630.7|6637.4|6635.6|6625.5|6623.7|0
1647972900000|2022-03-22 18:15:00|6632.2|6630.4|6642.9|6641.1|6646.5|6644.7|6629|6627.2|0
1647973200000|2022-03-22 18:20:00|6642.8|6641|6626.9|6625.1|6643.5|6641.7|6625|6623.2|0
1647973500000|2022-03-22 18:25:00|6626.5|6624.7|6617.1|6615.3|6628.2|6626.4|6599.5|6597.7|0
1647973800000|2022-03-22 18:30:00|6617.4|6615.6|6626.3|6624.5|6627.9|6626.1|6594.8|6593|0
1647974100000|2022-03-22 18:35:00|6626.4|6624.6|6620|6618.2|6627.9|6626.1|6611.9|6610.1|0
1647974400000|2022-03-22 18:40:00|6619.8|6618|6608.9|6607.1|6619.8|6618|6606.6|6604.8|0
1647974700000|2022-03-22 18:45:00|6609.5|6607.7|6615.9|6614.1|6621.1|6619.3|6604.4|6602.6|0
1647975000000|2022-03-22 18:50:00|6615.8|6614|6622.9|6621.1|6626|6624.2|6614.1|6612.3|0
1647975300000|2022-03-22 18:55:00|6623|6621.2|6632.4|6630.6|6637.6|6635.8|6622.9|6621.1|0
1647975600000|2022-03-22 19:00:00|6631.8|6630|6638.8|6637|6641.1|6639.3|6630.1|6628.3|0
1647975900000|2022-03-22 19:05:00|6638.7|6636.9|6647.2|6645.4|6647.5|6645.7|6635.1|6633.3|0
1647976200000|2022-03-22 19:10:00|6646.6|6644.8|6646.7|6644.9|6649.7|6647.9|6635.7|6633.9|0
1647976500000|2022-03-22 19:15:00|6646.8|6645|6640.6|6638.8|6654.2|6652.4|6640.6|6638.8|0
1647976800000|2022-03-22 19:20:00|6640.5|6638.7|6632.8|6631|6641.2|6639.4|6619|6617.2|0
1647977100000|2022-03-22 19:25:00|6633.1|6631.3|6627.4|6625.6|6637.7|6635.9|6627|6625.2|0
1647977400000|2022-03-22 19:30:00|6626.1|6624.3|6633.2|6631.4|6637.6|6635.8|6624.5|6622.7|0
1647977700000|2022-03-22 19:35:00|6632.9|6631.1|6631.3|6629.5|6634.5|6632.7|6622.3|6620.5|0
1647978000000|2022-03-22 19:40:00|6630.4|6628.6|6639.8|6638|6641.9|6640.1|6627.8|6626|0
1647978300000|2022-03-22 19:45:00|6639.7|6637.9|6635.2|6633.4|6645|6643.2|6630.6|6628.8|0
1647978600000|2022-03-22 19:50:00|6636.2|6634.4|6622.6|6620.8|6644.1|6642.3|6622.1|6620.3|0
1647978900000|2022-03-22 19:55:00|6622.5|6620.7|6627.8|6626|6628.5|6626.7|6614.5|6612.7|0
1647979200000|2022-03-22 20:00:00|6628.4|6625.4|6629.3|6626.3|6632.4|6629.4|6625.7|6622.7|0
1647979500000|2022-03-22 20:05:00|6629.5|6626.5|6630.5|6627.5|6631.6|6628.6|6627.5|6624.5|0
1647979800000|2022-03-22 20:10:00|6630.4|6627.4|6625.4|6622.4|6630.7|6627.7|6625.1|6622.1|0
1647980100000|2022-03-22 20:15:00|6625.5|6622.5|6625.4|6622.4|6626.2|6623.2|6623.9|6620.9|0
1647980400000|2022-03-22 20:20:00|6625.5|6622.5|6624.3|6621.3|6626|6623|6624.2|6621.2|0
1647980700000|2022-03-22 20:25:00|6624.2|6621.2|6624.6|6621.6|6624.9|6621.9|6622.9|6619.9|0
1647981000000|2022-03-22 20:30:00|6624.7|6621.7|6622.1|6619.1|6624.7|6621.7|6621.8|6618.8|0
1647981300000|2022-03-22 20:35:00|6622|6619|6620.5|6617.5|6622.3|6619.3|6620.5|6617.5|0
1647981600000|2022-03-22 20:40:00|6620.4|6617.4|6621.7|6618.7|6622.5|6619.5|6619.6|6616.6|0
1647981900000|2022-03-22 20:45:00|6621.9|6618.9|6622.9|6619.9|6623.6|6620.6|6621.8|6618.8|0
1647982200000|2022-03-22 20:50:00|6622.8|6619.8|6621|6618|6623.3|6620.3|6620.3|6617.3|0
1647982500000|2022-03-22 20:55:00|6620.8|6617.8|6619.1|6616.1|6622.1|6619.1|6618.9|6615.9|0
1647982800000|2022-03-22 21:00:00|6618.9|6615.9|6619|6616|6619.6|6616.6|6618.2|6615.2|0
1647983100000|2022-03-22 21:05:00|6618.9|6615.9|6618.4|6615.4|6619.3|6616.3|6618|6615|0
1647983400000|2022-03-22 21:10:00|6618.5|6615.5|6616.9|6613.9|6618.5|6615.5|6616.9|6613.9|0
1647983700000|2022-03-22 21:15:00|6617|6614|6617.8|6614.8|6617.9|6614.9|6616.8|6613.8|0
1647984000000|2022-03-22 21:20:00|6617.7|6614.7|6617.6|6614.6|6618.1|6615.1|6617.4|6614.4|0
1647984300000|2022-03-22 21:25:00|6617.5|6614.5|6617.5|6614.5|6617.8|6614.8|6617|6614|0
1647984600000|2022-03-22 21:30:00|6617.6|6614.6|6618|6615|6618.9|6615.9|6617.6|6614.6|0
1647984900000|2022-03-22 21:35:00|6617.9|6614.9|6617.9|6614.9|6618.3|6615.3|6617.5|6614.5|0
1647985200000|2022-03-22 21:40:00|6618|6615|6618|6615|6618|6615|6617.6|6614.6|0
1647985500000|2022-03-22 21:45:00|6617.9|6614.9|6618.3|6615.3|6618.5|6615.5|6617.6|6614.6|0
1647985800000|2022-03-22 21:50:00|6618.4|6615.4|6617.7|6614.7|6618.5|6615.5|6617.5|6614.5|0
1647986100000|2022-03-22 21:55:00|6617.6|6614.6|6617.6|6614.6|6618.5|6615.5|6617.6|6614.6|0
1647986400000|2022-03-22 22:00:00|6617.5|6614.5|6617.2|6614.2|6617.6|6614.6|6616.7|6613.7|0
1647986700000|2022-03-22 22:05:00|6617.3|6614.3|6611|6608|6617.4|6614.4|6611|6608|0
1647987000000|2022-03-22 22:10:00|6611.3|6608.3|6612.1|6609.1|6613.8|6610.8|6611.2|6608.2|0
1647987300000|2022-03-22 22:15:00|6612.2|6609.2|6615.2|6612.2|6615.5|6612.5|6612.1|6609.1|0
1647987600000|2022-03-22 22:20:00|6615.3|6612.3|6619.5|6616.5|6619.9|6616.9|6615.1|6612.1|0
1647987900000|2022-03-22 22:25:00|6619.4|6616.4|6618.1|6615.1|6621|6618|6617.6|6614.6|0
1647988200000|2022-03-22 22:30:00|6617.6|6614.6|6619.6|6616.6|6621|6618|6615.4|6612.4|0
1647988500000|2022-03-22 22:35:00|6619.5|6616.5|6618.6|6615.6|6619.5|6616.5|6618.2|6615.2|0
1647988800000|2022-03-22 22:40:00|6618.5|6615.5|6624.4|6621.4|6626.4|6623.4|6618.4|6615.4|0
1647989100000|2022-03-22 22:45:00|6626.3|6623.3|6624.9|6621.9|6626.5|6623.5|6624.8|6621.8|0
1647989400000|2022-03-22 22:50:00|6624.5|6621.5|6623.1|6620.1|6624.5|6621.5|6622.5|6619.5|0
1647989700000|2022-03-22 22:55:00|6623|6620|6624.4|6621.4|6624.5|6621.5|6622.8|6619.8|0
1647990000000|2022-03-22 23:00:00|6624.6|6621.6|6624.3|6621.3|6626|6623|6624.3|6621.3|0
1647990300000|2022-03-22 23:05:00|6624.1|6621.1|6622.9|6619.9|6624.5|6621.5|6622.6|6619.6|0
1647990600000|2022-03-22 23:10:00|6623|6620|6621.8|6618.8|6623.5|6620.5|6621.4|6618.4|0
1647990900000|2022-03-22 23:15:00|6621.9|6618.9|6621.1|6618.1|6622|6619|6620.9|6617.9|0
1647991200000|2022-03-22 23:20:00|6621.2|6618.2|6620.7|6617.7|6623.3|6620.3|6620|6617|0
1647991500000|2022-03-22 23:25:00|6621|6618|6620|6617|6621.1|6618.1|6620|6617|0
1647991800000|2022-03-22 23:30:00|6620.1|6617.1|6619.3|6616.3|6620.2|6617.2|6619.3|6616.3|0
1647992100000|2022-03-22 23:35:00|6619.2|6616.2|6619.9|6616.9|6620.4|6617.4|6619|6616|0
1647992400000|2022-03-22 23:40:00|6620.1|6617.1|6617.9|6614.9|6620.1|6617.1|6617.5|6614.5|0
1647992700000|2022-03-22 23:45:00|6617.6|6614.6|6618.4|6615.4|6619.4|6616.4|6617.4|6614.4|0
1647993000000|2022-03-22 23:50:00|6618.5|6615.5|6621.2|6618.2|6621.2|6618.2|6618.1|6615.1|0
1647993300000|2022-03-22 23:55:00|6621.1|6618.1|6621.9|6616.9|6622.3|6619.3|6621.1|6616.9|0
1647993600000|2022-03-23 00:00:00|6622|6617|6619.3|6614.3|6626.5|6621.5|6618.3|6613.3|0
1647993900000|2022-03-23 00:05:00|6619.4|6614.4|6616.2|6611.2|6620.5|6615.5|6613.5|6608.5|0
1647994200000|2022-03-23 00:10:00|6616.1|6611.1|6615.1|6610.1|6616.7|6611.7|6613.4|6608.4|0
1647994500000|2022-03-23 00:15:00|6615.2|6610.2|6615.3|6610.3|6616.5|6611.5|6614.2|6609.2|0
1647994800000|2022-03-23 00:20:00|6615.4|6610.4|6611.5|6606.5|6615.8|6610.8|6611.5|6606.5|0
1647995100000|2022-03-23 00:25:00|6611.4|6606.4|6612.3|6607.3|6613.9|6608.9|6611.2|6606.2|0
1647995400000|2022-03-23 00:30:00|6612.4|6607.4|6610.3|6605.3|6613|6608|6609.4|6604.4|0
1647995700000|2022-03-23 00:35:00|6610.2|6605.2|6607.9|6602.9|6611.6|6606.6|6607.2|6602.2|0
1647996000000|2022-03-23 00:40:00|6608|6603|6609|6604|6611.4|6606.4|6607.9|6602.9|0
1647996300000|2022-03-23 00:45:00|6608.9|6603.9|6609|6604|6610.8|6605.8|6607.5|6602.5|0
1647996600000|2022-03-23 00:50:00|6609.2|6604.2|6607.8|6602.8|6610.7|6605.7|6606.9|6601.9|0
1647996900000|2022-03-23 00:55:00|6607.9|6602.9|6608.7|6603.7|6610.3|6605.3|6606.6|6601.6|0
1647997200000|2022-03-23 01:00:00|6608.6|6603.6|6609.1|6604.1|6612.3|6607.3|6606.3|6601.3|0
1647997500000|2022-03-23 01:05:00|6609.3|6604.3|6610.8|6605.8|6610.8|6605.8|6608.6|6603.6|0
1647997800000|2022-03-23 01:10:00|6610.9|6605.9|6610|6605|6613.2|6608.2|6609.8|6604.8|0
1647998100000|2022-03-23 01:15:00|6609.9|6604.9|6610.4|6605.4|6610.7|6605.7|6606.7|6601.7|0
1647998400000|2022-03-23 01:20:00|6610.5|6605.5|6610.9|6605.9|6612.7|6607.7|6609.1|6604.1|0
1647998700000|2022-03-23 01:25:00|6611|6606|6612.5|6607.5|6612.6|6607.6|6609.3|6604.3|0
1647999000000|2022-03-23 01:30:00|6612.7|6607.7|6610.6|6605.6|6614|6609|6606.6|6601.6|0
1647999300000|2022-03-23 01:35:00|6610.7|6605.7|6632.8|6627.8|6635.1|6630.1|6608.9|6603.9|0
1647999600000|2022-03-23 01:40:00|6632.7|6627.7|6635.4|6630.4|6635.7|6630.7|6632.6|6627.6|0
1647999900000|2022-03-23 01:45:00|6635.6|6630.6|6633.6|6628.6|6636|6631|6632|6627|0
1648000200000|2022-03-23 01:50:00|6633.7|6628.7|6637.5|6632.5|6639.2|6634.2|6633.7|6628.7|0
1648000500000|2022-03-23 01:55:00|6637.6|6632.6|6639.3|6634.3|6640|6635|6637.2|6632.2|0
1648000800000|2022-03-23 02:00:00|6639.2|6634.2|6638|6633|6640.3|6635.3|6636.6|6631.6|0
1648001100000|2022-03-23 02:05:00|6638.2|6633.2|6634.2|6629.2|6639.9|6634.9|6633.7|6628.7|0
1648001400000|2022-03-23 02:10:00|6634.1|6629.1|6632.7|6627.7|6634.2|6629.2|6629.3|6624.3|0
1648001700000|2022-03-23 02:15:00|6632.6|6627.6|6638.7|6633.7|6638.7|6633.7|6632.4|6627.4|0
1648002000000|2022-03-23 02:20:00|6638.8|6633.8|6640.5|6635.5|6640.7|6635.7|6638.7|6633.7|0
1648002300000|2022-03-23 02:25:00|6640.6|6635.6|6639.3|6634.3|6643.6|6638.6|6638.8|6633.8|0
1648002600000|2022-03-23 02:30:00|6639.4|6634.4|6641.6|6636.6|6643.3|6638.3|6636.8|6631.8|0
1648002900000|2022-03-23 02:35:00|6641.5|6636.5|6641.8|6636.8|6642.5|6637.5|6640.7|6635.7|0
1648003200000|2022-03-23 02:40:00|6641.7|6636.7|6643.8|6638.8|6644.4|6639.4|6640.9|6635.9|0
1648003500000|2022-03-23 02:45:00|6644.1|6639.1|6648.6|6643.6|6649.1|6644.1|6644.1|6639.1|0
1648003800000|2022-03-23 02:50:00|6648.5|6643.5|6648.1|6643.1|6650.1|6645.1|6647.7|6642.7|0
1648004100000|2022-03-23 02:55:00|6648.2|6643.2|6646.4|6641.4|6648.9|6643.9|6645.5|6640.5|0
1648004400000|2022-03-23 03:00:00|6646.5|6641.5|6647.9|6642.9|6648.8|6643.8|6646.5|6641.5|0
1648004700000|2022-03-23 03:05:00|6648|6643|6644.3|6639.3|6648.1|6643.1|6643.8|6638.8|0
1648005000000|2022-03-23 03:10:00|6644.2|6639.2|6644.3|6639.3|6645.1|6640.1|6643.2|6638.2|0
1648005300000|2022-03-23 03:15:00|6644.2|6639.2|6645|6640|6645|6640|6643.4|6638.4|0
1648005600000|2022-03-23 03:20:00|6644.9|6639.9|6643.2|6638.2|6645|6640|6641.1|6636.1|0
1648005900000|2022-03-23 03:25:00|6643.3|6638.3|6641.8|6636.8|6644.7|6639.7|6641|6636|0
1648006200000|2022-03-23 03:30:00|6642|6637|6642.4|6637.4|6643.5|6638.5|6641.2|6636.2|0
1648006500000|2022-03-23 03:35:00|6642.3|6637.3|6643.5|6638.5|6644.2|6639.2|6641.9|6636.9|0
1648006800000|2022-03-23 03:40:00|6643.6|6638.6|6642|6637|6643.8|6638.8|6641|6636|0
1648007100000|2022-03-23 03:45:00|6641.9|6636.9|6643.9|6638.9|6644.4|6639.4|6641.5|6636.5|0
1648007400000|2022-03-23 03:50:00|6643.8|6638.8|6643|6638|6644.6|6639.6|6642.4|6637.4|0
1648007700000|2022-03-23 03:55:00|6643.2|6638.2|6640.2|6635.2|6644.5|6639.5|6639.5|6634.5|0
1648008000000|2022-03-23 04:00:00|6640.1|6635.1|6640|6635|6640.8|6635.8|6637.7|6632.7|0
1648008300000|2022-03-23 04:05:00|6639.9|6634.9|6639.2|6634.2|6641.1|6636.1|6638.4|6633.4|0
1648008600000|2022-03-23 04:10:00|6639.1|6634.1|6640.3|6635.3|6640.8|6635.8|6638.9|6633.9|0
1648008900000|2022-03-23 04:15:00|6640.1|6635.1|6639.5|6634.5|6641.1|6636.1|6639.5|6634.5|0
1648009200000|2022-03-23 04:20:00|6639.3|6634.3|6640.5|6635.5|6641|6636|6638.4|6633.4|0
1648009500000|2022-03-23 04:25:00|6640.4|6635.4|6641.7|6636.7|6641.9|6636.9|6640.4|6635.4|0
1648009800000|2022-03-23 04:30:00|6641.6|6636.6|6642.8|6637.8|6645.2|6640.2|6641.5|6636.5|0
1648010100000|2022-03-23 04:35:00|6642.7|6637.7|6642.7|6637.7|6643|6638|6642.3|6637.3|0
1648010400000|2022-03-23 04:40:00|6642.6|6637.6|6642|6637|6642.6|6637.6|6641.6|6636.6|0
1648010700000|2022-03-23 04:45:00|6642.1|6637.1|6642.8|6637.8|6643.1|6638.1|6641.7|6636.7|0
1648011000000|2022-03-23 04:50:00|6642.9|6637.9|6642.9|6637.9|6643.2|6638.2|6642.2|6637.2|0
1648011300000|2022-03-23 04:55:00|6643|6638|6646|6641|6646.2|6641.2|6643|6638|0
1648011600000|2022-03-23 05:00:00|6645.9|6640.9|6645.1|6640.1|6648.4|6643.4|6644.8|6639.8|0
1648011900000|2022-03-23 05:05:00|6644.8|6639.8|6642.3|6637.3|6645|6640|6640.7|6635.7|0
1648012200000|2022-03-23 05:10:00|6642.4|6637.4|6643.1|6638.1|6643.6|6638.6|6642|6637|0
1648012500000|2022-03-23 05:15:00|6643.2|6638.2|6645|6640|6647|6642|6643.1|6638.1|0
1648012800000|2022-03-23 05:20:00|6644.9|6639.9|6645.9|6640.9|6646.1|6641.1|6644.2|6639.2|0
1648013100000|2022-03-23 05:25:00|6645.8|6640.8|6645.1|6640.1|6646.5|6641.5|6644.3|6639.3|0
1648013400000|2022-03-23 05:30:00|6645.2|6640.2|6645.8|6640.8|6646.8|6641.8|6644.9|6639.9|0
1648013700000|2022-03-23 05:35:00|6645.6|6640.6|6646.8|6641.8|6647.3|6642.3|6645.4|6640.4|0
1648014000000|2022-03-23 05:40:00|6646.7|6641.7|6647.2|6642.2|6647.6|6642.6|6646.5|6641.5|0
1648014300000|2022-03-23 05:45:00|6647.3|6642.3|6646.5|6641.5|6648.3|6643.3|6646|6641|0
1648014600000|2022-03-23 05:50:00|6646.4|6641.4|6646.2|6641.2|6647.1|6642.1|6645.3|6640.3|0
1648014900000|2022-03-23 05:55:00|6646.3|6641.3|6647.4|6642.4|6647.6|6642.6|6645.6|6640.6|0
1648015200000|2022-03-23 06:00:00|6647.9|6642.9|6645.4|6640.4|6648.2|6643.2|6645.3|6640.3|0
1648015500000|2022-03-23 06:05:00|6645.3|6640.3|6646.4|6641.4|6646.4|6641.4|6645|6640|0
1648015800000|2022-03-23 06:10:00|6646.3|6641.3|6647.8|6642.8|6647.8|6642.8|6645.7|6640.7|0
1648016100000|2022-03-23 06:15:00|6647.7|6642.7|6650.2|6645.2|6650.4|6645.4|6647.7|6642.7|0
1648016400000|2022-03-23 06:20:00|6650.1|6645.1|6648.7|6643.7|6651.4|6646.4|6648.4|6643.4|0
1648016700000|2022-03-23 06:25:00|6648.6|6643.6|6666.6|6661.6|6666.7|6661.7|6647.5|6642.5|0
1648017000000|2022-03-23 06:30:00|6666.5|6661.5|6662.2|6657.2|6666.7|6661.7|6660.9|6655.9|0
1648017300000|2022-03-23 06:35:00|6662.3|6657.3|6663.2|6658.2|6663.3|6658.3|6660.6|6655.6|0
1648017600000|2022-03-23 06:40:00|6663.3|6658.3|6663.6|6658.6|6664.7|6659.7|6663|6658|0
1648017900000|2022-03-23 06:45:00|6663.5|6658.5|6660.8|6655.8|6665.2|6660.2|6660.4|6655.4|0
1648018200000|2022-03-23 06:50:00|6660.9|6655.9|6659.6|6654.6|6661.1|6656.1|6658.5|6653.5|0
1648018500000|2022-03-23 06:55:00|6659.7|6654.7|6660.4|6655.4|6661.6|6656.6|6659.5|6654.5|0
1648018800000|2022-03-23 07:00:00|6660.6|6655.6|6657.1|6652.1|6661.4|6656.4|6654.7|6649.7|0
1648019100000|2022-03-23 07:05:00|6657.2|6652.2|6659.5|6654.5|6659.7|6654.7|6654.5|6649.5|0
1648019400000|2022-03-23 07:10:00|6659.4|6654.4|6656.2|6651.2|6660.1|6655.1|6655.6|6650.6|0
1648019700000|2022-03-23 07:15:00|6656.1|6651.1|6654.2|6649.2|6656.8|6651.8|6653.5|6648.5|0
1648020000000|2022-03-23 07:20:00|6654.1|6649.1|6655.3|6650.3|6657|6652|6653.9|6648.9|0
1648020300000|2022-03-23 07:25:00|6655.2|6650.2|6658.8|6653.8|6659.2|6654.2|6655.2|6650.2|0
1648020600000|2022-03-23 07:30:00|6658.7|6653.7|6654.2|6649.2|6658.9|6653.9|6654.2|6649.2|0
1648020900000|2022-03-23 07:35:00|6654.3|6649.3|6651.8|6646.8|6654.3|6649.3|6647.9|6642.9|0
1648021200000|2022-03-23 07:40:00|6652|6647|6652.2|6647.2|6653.3|6648.3|6650.9|6645.9|0
1648021500000|2022-03-23 07:45:00|6652.4|6647.4|6653.8|6648.8|6654.4|6649.4|6650.9|6645.9|0
1648021800000|2022-03-23 07:50:00|6653.9|6648.9|6655.5|6650.5|6656.6|6651.6|6652.6|6647.6|0
1648022100000|2022-03-23 07:55:00|6655.6|6650.6|6662.2|6657.2|6662.3|6657.3|6654.3|6649.3|0
1648022400000|2022-03-23 08:00:00|6662.3|6657.3|6659.4|6656.4|6668.4|6665.4|6657.8|6654.8|0
1648022700000|2022-03-23 08:05:00|6659.6|6656.6|6659.8|6656.8|6660.5|6657.5|6650.4|6647.4|0
1648023000000|2022-03-23 08:10:00|6659.7|6656.7|6655.9|6652.9|6662|6659|6655.1|6652.1|0
1648023300000|2022-03-23 08:15:00|6656|6653|6645.8|6642.8|6656.6|6653.6|6645.5|6642.5|0
1648023600000|2022-03-23 08:20:00|6646.7|6643.7|6646.4|6643.4|6649.5|6646.5|6641.5|6638.5|0
1648023900000|2022-03-23 08:25:00|6647.7|6644.7|6642|6639|6647.7|6644.7|6641.7|6638.7|0
1648024200000|2022-03-23 08:30:00|6642.3|6639.3|6647.5|6644.5|6648.7|6645.7|6642.1|6639.1|0
1648024500000|2022-03-23 08:35:00|6647.1|6644.1|6642.4|6639.4|6647.5|6644.5|6639.4|6636.4|0
1648024800000|2022-03-23 08:40:00|6642.7|6639.7|6643.2|6640.2|6644.6|6641.6|6641.7|6638.7|0
1648025100000|2022-03-23 08:45:00|6643.1|6640.1|6646.8|6643.8|6648|6645|6640.7|6637.7|0
1648025400000|2022-03-23 08:50:00|6646.7|6643.7|6651.6|6648.6|6653.4|6650.4|6646.6|6643.6|0
1648025700000|2022-03-23 08:55:00|6651.7|6648.7|6644.9|6641.9|6653|6650|6644.9|6641.9|0
1648026000000|2022-03-23 09:00:00|6644.5|6641.5|6638.7|6635.7|6645.7|6642.7|6636.9|6633.9|0
1648026300000|2022-03-23 09:05:00|6639.5|6636.5|6635.8|6632.8|6640.1|6637.1|6635.7|6632.7|0
1648026600000|2022-03-23 09:10:00|6635.9|6632.9|6635.9|6632.9|6638.2|6635.2|6635|6632|0
1648026900000|2022-03-23 09:15:00|6635.8|6632.8|6631.4|6628.4|6637.6|6634.6|6631.4|6628.4|0
1648027200000|2022-03-23 09:20:00|6631.6|6628.6|6635.3|6632.3|6637.7|6634.7|6630.1|6627.1|0
1648027500000|2022-03-23 09:25:00|6635.4|6632.4|6635.1|6632.1|6638.1|6635.1|6635.1|6632.1|0
1648027800000|2022-03-23 09:30:00|6634.9|6631.9|6627.8|6624.8|6634.9|6631.9|6624.1|6621.1|0
1648028100000|2022-03-23 09:35:00|6626.8|6623.8|6625.4|6622.4|6629.1|6626.1|6623.6|6620.6|0
1648028400000|2022-03-23 09:40:00|6625.7|6622.7|6622.5|6619.5|6629.3|6626.3|6621.8|6618.8|0
1648028700000|2022-03-23 09:45:00|6622.6|6619.6|6619.8|6616.8|6623|6620|6614.6|6611.6|0
1648029000000|2022-03-23 09:50:00|6620.1|6617.1|6620.5|6617.5|6622.3|6619.3|6616.3|6613.3|0
1648029300000|2022-03-23 09:55:00|6620|6617|6620.4|6617.4|6622.3|6619.3|6619.2|6616.2|0
1648029600000|2022-03-23 10:00:00|6620.3|6617.3|6622.3|6619.3|6624.3|6621.3|6618.9|6615.9|0
1648029900000|2022-03-23 10:05:00|6622.6|6619.6|6623|6620|6624.8|6621.8|6620.4|6617.4|0
1648030200000|2022-03-23 10:10:00|6622.9|6619.9|6622.2|6619.2|6623.2|6620.2|6618.9|6615.9|0
1648030500000|2022-03-23 10:15:00|6620.9|6617.9|6621.3|6618.3|6622.8|6619.8|6618.2|6615.2|0
1648030800000|2022-03-23 10:20:00|6621.5|6618.5|6607.7|6604.7|6622.1|6619.1|6606.9|6603.9|0
1648031100000|2022-03-23 10:25:00|6607.6|6604.6|6615.1|6612.1|6615.8|6612.8|6606.8|6603.8|0
1648031400000|2022-03-23 10:30:00|6615.2|6612.2|6615.5|6612.5|6616.3|6613.3|6608|6605|0
1648031700000|2022-03-23 10:35:00|6615.6|6612.6|6616.5|6613.5|6617.6|6614.6|6615.6|6612.6|0
1648032000000|2022-03-23 10:40:00|6616.8|6613.8|6610.5|6607.5|6618.1|6615.1|6608.9|6605.9|0
1648032300000|2022-03-23 10:45:00|6609.9|6606.9|6608|6605|6610.4|6607.4|6606.6|6603.6|0
1648032600000|2022-03-23 10:50:00|6608.1|6605.1|6610|6607|6610.1|6607.1|6606|6603|0
1648032900000|2022-03-23 10:55:00|6609.8|6606.8|6607.6|6604.6|6611.9|6608.9|6607.2|6604.2|0
1648033200000|2022-03-23 11:00:00|6608.1|6605.1|6607.9|6604.9|6613.4|6610.4|6605.7|6602.7|0
1648033500000|2022-03-23 11:05:00|6607.8|6604.8|6600.1|6597.1|6608.8|6605.8|6600.1|6597.1|0
1648033800000|2022-03-23 11:10:00|6600|6597|6600.4|6597.4|6600.4|6597.4|6595.9|6592.9|0
1648034100000|2022-03-23 11:15:00|6600.2|6597.2|6601|6598|6601.6|6598.6|6599.7|6596.7|0
1648034400000|2022-03-23 11:20:00|6601.4|6598.4|6595|6592|6602.2|6599.2|6592.4|6589.4|0
1648034700000|2022-03-23 11:25:00|6595.1|6592.1|6591.8|6588.8|6596.5|6593.5|6591.5|6588.5|0
1648035000000|2022-03-23 11:30:00|6591.9|6588.9|6594.8|6591.8|6595.2|6592.2|6591.1|6588.1|0
1648035300000|2022-03-23 11:35:00|6594.9|6591.9|6593.9|6590.9|6599.4|6596.4|6593.6|6590.6|0
1648035600000|2022-03-23 11:40:00|6593.7|6590.7|6585.2|6582.2|6593.8|6590.8|6582.8|6579.8|0
1648035900000|2022-03-23 11:45:00|6584.9|6581.9|6586.7|6583.7|6586.9|6583.9|6584.9|6581.9|0
1648036200000|2022-03-23 11:50:00|6586.9|6583.9|6585.1|6582.1|6586.9|6583.9|6580.3|6577.3|0
1648036500000|2022-03-23 11:55:00|6585.3|6582.3|6588.1|6585.1|6590.5|6587.5|6585|6582|0
1648036800000|2022-03-23 12:00:00|6588.2|6585.2|6587.6|6584.6|6592.1|6589.1|6587.6|6584.6|0
1648037100000|2022-03-23 12:05:00|6587.7|6584.7|6586.9|6583.9|6589.1|6586.1|6584.7|6581.7|0
1648037400000|2022-03-23 12:10:00|6586.8|6583.8|6592.4|6589.4|6594.2|6591.2|6586.8|6583.8|0
1648037700000|2022-03-23 12:15:00|6592.5|6589.5|6589.3|6586.3|6593.4|6590.4|6589.3|6586.3|0
1648038000000|2022-03-23 12:20:00|6589.2|6586.2|6586.7|6583.7|6589.4|6586.4|6586.2|6583.2|0
1648038300000|2022-03-23 12:25:00|6586.6|6583.6|6586|6583|6588|6585|6584.8|6581.8|0
1648038600000|2022-03-23 12:30:00|6585.9|6582.9|6576.5|6573.5|6586.6|6583.6|6575.7|6572.7|0
1648038900000|2022-03-23 12:35:00|6576.2|6573.2|6573.4|6570.4|6576.8|6573.8|6572.8|6569.8|0
1648039200000|2022-03-23 12:40:00|6573.3|6570.3|6572.1|6569.1|6573.7|6570.7|6568.9|6565.9|0
1648039500000|2022-03-23 12:45:00|6571.9|6568.9|6573.5|6570.5|6574.2|6571.2|6570.4|6567.4|0
1648039800000|2022-03-23 12:50:00|6573.4|6570.4|6569.3|6566.3|6573.4|6570.4|6566.4|6563.4|0
1648040100000|2022-03-23 12:55:00|6569.6|6566.6|6574|6571|6574.6|6571.6|6568.6|6565.6|0
1648040400000|2022-03-23 13:00:00|6573.9|6570.9|6572.9|6569.9|6577.2|6574.2|6572.5|6569.5|0
1648040700000|2022-03-23 13:05:00|6573.2|6570.2|6575.8|6572.8|6578.6|6575.6|6573.2|6570.2|0
1648041000000|2022-03-23 13:10:00|6575.6|6572.6|6573.6|6570.6|6575.7|6572.7|6573.2|6570.2|0
1648041300000|2022-03-23 13:15:00|6573.5|6570.5|6578.8|6575.8|6579|6576|6573.5|6570.5|0
1648041600000|2022-03-23 13:20:00|6578.7|6575.7|6582.3|6579.3|6582.3|6579.3|6572.4|6569.4|0
1648041900000|2022-03-23 13:25:00|6578.8|6575.8|6568.4|6565.4|6583.1|6580.1|6568.4|6565.4|0
1648042200000|2022-03-23 13:30:00|6569|6566|6550.8|6549|6574|6572.2|6531.6|6529.8|0
1648042500000|2022-03-23 13:35:00|6551.2|6549.4|6543.8|6542|6566.3|6564.5|6528.1|6526.3|0
1648042800000|2022-03-23 13:40:00|6544|6542.2|6591.2|6589.4|6599.7|6597.9|6538.9|6537.1|0
1648043100000|2022-03-23 13:45:00|6592|6590.2|6550.6|6548.8|6593.5|6591.7|6546.6|6544.8|0
1648043400000|2022-03-23 13:50:00|6550.7|6548.9|6564.8|6563|6564.8|6563|6533.2|6531.4|0
1648043700000|2022-03-23 13:55:00|6566.1|6564.3|6562|6560.2|6576.2|6574.4|6555.8|6554|0
1648044000000|2022-03-23 14:00:00|6560.4|6558.6|6556.8|6555|6574.9|6573.1|6543|6541.2|0
1648044300000|2022-03-23 14:05:00|6556.7|6554.9|6591.5|6589.7|6596|6594.2|6551.3|6549.5|0
1648044600000|2022-03-23 14:10:00|6591.2|6589.4|6607.8|6606|6608.4|6606.6|6576.5|6574.7|0
1648044900000|2022-03-23 14:15:00|6608.5|6606.7|6630.5|6628.7|6636.7|6634.9|6608.3|6606.5|0
1648045200000|2022-03-23 14:20:00|6632.4|6630.6|6633|6631.2|6636.3|6634.5|6609.7|6607.9|0
1648045500000|2022-03-23 14:25:00|6633.1|6631.3|6625.4|6623.6|6639.2|6637.4|6615.7|6613.9|0
1648045800000|2022-03-23 14:30:00|6626|6624.2|6633.3|6631.5|6641.2|6639.4|6621.5|6619.7|0
1648046100000|2022-03-23 14:35:00|6633.7|6631.9|6644.2|6642.4|6645.5|6643.7|6624.9|6623.1|0
1648046400000|2022-03-23 14:40:00|6645.4|6643.6|6621.7|6619.9|6649|6647.2|6613.1|6611.3|0
1648046700000|2022-03-23 14:45:00|6620|6618.2|6623.5|6621.7|6623.7|6621.9|6602.4|6600.6|0
1648047000000|2022-03-23 14:50:00|6624.6|6622.8|6644.2|6642.4|6644.8|6643|6622.2|6620.4|0
1648047300000|2022-03-23 14:55:00|6644.4|6642.6|6654.4|6652.6|6656.5|6654.7|6640|6638.2|0
1648047600000|2022-03-23 15:00:00|6654.7|6652.9|6667.6|6665.8|6675.2|6673.4|6654|6652.2|0
1648047900000|2022-03-23 15:05:00|6667.7|6665.9|6656.6|6654.8|6675.9|6674.1|6655.7|6653.9|0
1648048200000|2022-03-23 15:10:00|6656.5|6654.7|6673.8|6672|6673.8|6672|6652.7|6650.9|0
1648048500000|2022-03-23 15:15:00|6674.5|6672.7|6674.3|6672.5|6675.9|6674.1|6665.4|6663.6|0
1648048800000|2022-03-23 15:20:00|6674|6672.2|6698.6|6696.8|6704.7|6702.9|6674|6672.2|0
1648049100000|2022-03-23 15:25:00|6699.2|6697.4|6699.7|6697.9|6704.9|6703.1|6693.4|6691.6|0
1648049400000|2022-03-23 15:30:00|6702.1|6700.3|6706.2|6704.4|6715.6|6713.8|6695.7|6693.9|0
1648049700000|2022-03-23 15:35:00|6705.5|6703.7|6719|6717.2|6721.3|6719.5|6705.5|6703.7|0
1648050000000|2022-03-23 15:40:00|6719.2|6717.4|6714|6712.2|6719.2|6717.4|6699.8|6698|0
1648050300000|2022-03-23 15:45:00|6714.6|6712.8|6699|6697.2|6716.7|6714.9|6696.7|6694.9|0
1648050600000|2022-03-23 15:50:00|6698.9|6697.1|6712.1|6710.3|6720.4|6718.6|6697.6|6695.8|0
1648050900000|2022-03-23 15:55:00|6712|6710.2|6711.5|6709.7|6719.3|6717.5|6710.1|6708.3|0
1648051200000|2022-03-23 16:00:00|6711.8|6710|6711.6|6709.8|6720.9|6719.1|6704.4|6702.6|0
1648051500000|2022-03-23 16:05:00|6711.7|6709.9|6684.2|6682.4|6713.6|6711.8|6678|6676.2|0
1648051800000|2022-03-23 16:10:00|6683.8|6682|6683.5|6681.7|6684.8|6683|6662.6|6660.8|0
1648052100000|2022-03-23 16:15:00|6683.4|6681.6|6698.3|6696.5|6699.8|6698|6683.1|6681.3|0
1648052400000|2022-03-23 16:20:00|6697.8|6696|6684.2|6682.4|6703.5|6701.7|6681.8|6680|0
1648052700000|2022-03-23 16:25:00|6683.7|6681.9|6688.1|6686.3|6691.2|6689.4|6680.6|6678.8|0
1648053000000|2022-03-23 16:30:00|6687.8|6686|6684.4|6682.6|6697.3|6695.5|6680.9|6679.1|0
1648053300000|2022-03-23 16:35:00|6683.7|6681.9|6680.3|6678.5|6688.2|6686.4|6670.1|6668.3|0
1648053600000|2022-03-23 16:40:00|6679.2|6677.4|6651.6|6649.8|6679.2|6677.4|6649.5|6647.7|0
1648053900000|2022-03-23 16:45:00|6650.1|6648.3|6660.2|6658.4|6663.8|6662|6637.8|6636|0
1648054200000|2022-03-23 16:50:00|6660.3|6658.5|6671.4|6669.6|6677.6|6675.8|6656.8|6655|0
1648054500000|2022-03-23 16:55:00|6671.7|6669.9|6674.6|6672.8|6679.3|6677.5|6666.9|6665.1|0
1648054800000|2022-03-23 17:00:00|6673|6671.2|6651.3|6649.5|6679.8|6678|6649.6|6647.8|0
1648055100000|2022-03-23 17:05:00|6650.6|6648.8|6668.9|6667.1|6668.9|6667.1|6648.6|6646.8|0
1648055400000|2022-03-23 17:10:00|6668.8|6667|6662.8|6661|6670.6|6668.8|6657.2|6655.4|0
1648055700000|2022-03-23 17:15:00|6663.7|6661.9|6641.7|6639.9|6665.2|6663.4|6640.3|6638.5|0
1648056000000|2022-03-23 17:20:00|6641.5|6639.7|6624|6622.2|6646.3|6644.5|6622.1|6620.3|0
1648056300000|2022-03-23 17:25:00|6625.1|6623.3|6599.9|6598.1|6625.1|6623.3|6596.1|6594.3|0
1648056600000|2022-03-23 17:30:00|6599.6|6597.8|6620.2|6618.4|6625|6623.2|6595.6|6593.8|0
1648056900000|2022-03-23 17:35:00|6619.9|6618.1|6614.6|6612.8|6624.5|6622.7|6613|6611.2|0
1648057200000|2022-03-23 17:40:00|6614.5|6612.7|6596.3|6594.5|6614.9|6613.1|6596.2|6594.4|0
1648057500000|2022-03-23 17:45:00|6596|6594.2|6602.5|6600.7|6608.5|6606.7|6592.5|6590.7|0
1648057800000|2022-03-23 17:50:00|6601.1|6599.3|6622.2|6620.4|6622.2|6620.4|6594.4|6592.6|0
1648058100000|2022-03-23 17:55:00|6622.3|6620.5|6619.5|6617.7|6625.1|6623.3|6612.8|6611|0
1648058400000|2022-03-23 18:00:00|6619.6|6617.8|6611.7|6609.9|6620.1|6618.3|6607.2|6605.4|0
1648058700000|2022-03-23 18:05:00|6611.6|6609.8|6588|6586.2|6611.7|6609.9|6586.4|6584.6|0
1648059000000|2022-03-23 18:10:00|6587.9|6586.1|6579.7|6577.9|6590.9|6589.1|6577.2|6575.4|0
1648059300000|2022-03-23 18:15:00|6578.9|6577.1|6598.9|6597.1|6601|6599.2|6575.3|6573.5|0
1648059600000|2022-03-23 18:20:00|6599.3|6597.5|6595.5|6593.7|6605.2|6603.4|6592.1|6590.3|0
1648059900000|2022-03-23 18:25:00|6595.2|6593.4|6615.3|6613.5|6615.5|6613.7|6594.6|6592.8|0
1648060200000|2022-03-23 18:30:00|6615.2|6613.4|6604.3|6602.5|6617|6615.2|6601.4|6599.6|0
1648060500000|2022-03-23 18:35:00|6603.8|6602|6619.4|6617.6|6620|6618.2|6599.8|6598|0
1648060800000|2022-03-23 18:40:00|6620.1|6618.3|6618.8|6617|6621.4|6619.6|6611.6|6609.8|0
1648061100000|2022-03-23 18:45:00|6618.2|6616.4|6642.3|6640.5|6642.3|6640.5|6618.2|6616.4|0
1648061400000|2022-03-23 18:50:00|6642.1|6640.3|6630.8|6629|6644.1|6642.3|6626.6|6624.8|0
1648061700000|2022-03-23 18:55:00|6631.4|6629.6|6611.6|6609.8|6632.9|6631.1|6610.1|6608.3|0
1648062000000|2022-03-23 19:00:00|6612.2|6610.4|6620.9|6619.1|6626.6|6624.8|6605.8|6604|0
1648062300000|2022-03-23 19:05:00|6620.7|6618.9|6599.7|6597.9|6620.7|6618.9|6597.7|6595.9|0
1648062600000|2022-03-23 19:10:00|6599.5|6597.7|6596.8|6595|6604.5|6602.7|6591.3|6589.5|0
1648062900000|2022-03-23 19:15:00|6597.2|6595.4|6589.4|6587.6|6599.6|6597.8|6589|6587.2|0
1648063200000|2022-03-23 19:20:00|6589.3|6587.5|6613.2|6611.4|6613.2|6611.4|6587.2|6585.4|0
1648063500000|2022-03-23 19:25:00|6613.4|6611.6|6611.8|6610|6616|6614.2|6600.7|6598.9|0
1648063800000|2022-03-23 19:30:00|6609.8|6608|6610.3|6608.5|6624.1|6622.3|6607.1|6605.3|0
1648064100000|2022-03-23 19:35:00|6610.1|6608.3|6609.3|6607.5|6616.7|6614.9|6607.1|6605.3|0
1648064400000|2022-03-23 19:40:00|6608.5|6606.7|6613.4|6611.6|6616.2|6614.4|6591.5|6589.7|0
1648064700000|2022-03-23 19:45:00|6613.6|6611.8|6610.1|6608.3|6626.2|6624.4|6607.5|6605.7|0
1648065000000|2022-03-23 19:50:00|6606.4|6604.6|6589.3|6587.5|6606.4|6604.6|6585.1|6583.3|0
1648065300000|2022-03-23 19:55:00|6591.1|6589.3|6581.6|6579.8|6595.6|6593.8|6579.9|6578.1|0
1648065600000|2022-03-23 20:00:00|6582.2|6579.2|6579.5|6576.5|6588.1|6585.1|6579.1|6576.1|0
1648065900000|2022-03-23 20:05:00|6579.8|6576.8|6577.4|6574.4|6582|6579|6577.3|6574.3|0
1648066200000|2022-03-23 20:10:00|6577.2|6574.2|6576.8|6573.8|6578|6575|6575.6|6572.6|0
1648066500000|2022-03-23 20:15:00|6576.9|6573.9|6577.6|6574.6|6578.6|6575.6|6576.3|6573.3|0
1648066800000|2022-03-23 20:20:00|6577.5|6574.5|6579.8|6576.8|6579.8|6576.8|6577.5|6574.5|0
1648067100000|2022-03-23 20:25:00|6579.9|6576.9|6580|6577|6581|6578|6578.8|6575.8|0
1648067400000|2022-03-23 20:30:00|6580.2|6577.2|6582.3|6579.3|6583.2|6580.2|6580.2|6577.2|0
1648067700000|2022-03-23 20:35:00|6582.4|6579.4|6583.4|6580.4|6584.5|6581.5|6581.3|6578.3|0
1648068000000|2022-03-23 20:40:00|6583.5|6580.5|6584.4|6581.4|6584.4|6581.4|6583|6580|0
1648068300000|2022-03-23 20:45:00|6584|6581|6582.7|6579.7|6584.4|6581.4|6582.5|6579.5|0
1648068600000|2022-03-23 20:50:00|6582.8|6579.8|6583.4|6580.4|6584.4|6581.4|6582.3|6579.3|0
1648068900000|2022-03-23 20:55:00|6583.3|6580.3|6582.5|6579.5|6583.7|6580.7|6582.5|6579.5|0
1648069200000|2022-03-23 21:00:00|6582.3|6579.3|6580.4|6577.4|6582.3|6579.3|6580.2|6577.2|0
1648069500000|2022-03-23 21:05:00|6580.6|6577.6|6579.8|6576.8|6580.8|6577.8|6579.3|6576.3|0
1648069800000|2022-03-23 21:10:00|6579.9|6576.9|6578.8|6575.8|6580|6577|6578.6|6575.6|0
1648070100000|2022-03-23 21:15:00|6578.7|6575.7|6578.1|6575.1|6579|6576|6578.1|6575.1|0
1648070400000|2022-03-23 21:20:00|6577.9|6574.9|6574.8|6571.8|6577.9|6574.9|6574.8|6571.8|0
1648070700000|2022-03-23 21:25:00|6574.6|6571.6|6575.8|6572.8|6576.2|6573.2|6573.8|6570.8|0
1648071000000|2022-03-23 21:30:00|6575.7|6572.7|6576.1|6573.1|6576.3|6573.3|6574.9|6571.9|0
1648071300000|2022-03-23 21:35:00|6576.2|6573.2|6576.8|6573.8|6576.9|6573.9|6576|6573|0
1648071600000|2022-03-23 21:40:00|6576.7|6573.7|6576.2|6573.2|6577|6574|6575.7|6572.7|0
1648071900000|2022-03-23 21:45:00|6576.4|6573.4|6576.8|6573.8|6577.1|6574.1|6576.2|6573.2|0
1648072200000|2022-03-23 21:50:00|6576.9|6573.9|6576.2|6573.2|6577.4|6574.4|6576.2|6573.2|0
1648072500000|2022-03-23 21:55:00|6576.1|6573.1|6577.3|6574.3|6577.6|6574.6|6576.1|6573.1|0
1648072800000|2022-03-23 22:00:00|6577.4|6574.4|6577.8|6574.8|6579.7|6576.7|6577.4|6574.4|0
1648073100000|2022-03-23 22:05:00|6577.9|6574.9|6579|6576|6579|6576|6577.7|6574.7|0
1648073400000|2022-03-23 22:10:00|6579.3|6576.3|6579|6576|6580|6577|6579|6576|0
1648073700000|2022-03-23 22:15:00|6579.1|6576.1|6579.3|6576.3|6579.4|6576.4|6578.7|6575.7|0
1648074000000|2022-03-23 22:20:00|6579|6576|6578|6575|6579.6|6576.6|6577.7|6574.7|0
1648074300000|2022-03-23 22:25:00|6577.9|6574.9|6581.2|6578.2|6581.7|6578.7|6577.6|6574.6|0
1648074600000|2022-03-23 22:30:00|6581.3|6578.3|6583.4|6580.4|6583.4|6580.4|6581.2|6578.2|0
1648074900000|2022-03-23 22:35:00|6583.5|6580.5|6584|6581|6585.2|6582.2|6583.5|6580.5|0
1648075200000|2022-03-23 22:40:00|6583.9|6580.9|6584.5|6581.5|6584.5|6581.5|6583.8|6580.8|0
1648075500000|2022-03-23 22:45:00|6584.4|6581.4|6582.8|6579.8|6584.4|6581.4|6582.8|6579.8|0
1648075800000|2022-03-23 22:50:00|6582.6|6579.6|6583.1|6580.1|6583.7|6580.7|6582.5|6579.5|0
1648076100000|2022-03-23 22:55:00|6582.9|6579.9|6581.1|6578.1|6583.1|6580.1|6580.9|6577.9|0
1648076400000|2022-03-23 23:00:00|6581|6578|6583|6580|6583|6580|6580.2|6577.2|0
1648076700000|2022-03-23 23:05:00|6583.2|6580.2|6584.2|6581.2|6584.8|6581.8|6583.2|6580.2|0
1648077000000|2022-03-23 23:10:00|6584.3|6581.3|6585.2|6582.2|6585.9|6582.9|6584.1|6581.1|0
1648077300000|2022-03-23 23:15:00|6585.1|6582.1|6587.2|6584.2|6587.2|6584.2|6585|6582|0
1648077600000|2022-03-23 23:20:00|6587.3|6584.3|6588.4|6585.4|6589.5|6586.5|6587.3|6584.3|0
1648077900000|2022-03-23 23:25:00|6588.2|6585.2|6588.8|6585.8|6589.1|6586.1|6587.8|6584.8|0
1648078200000|2022-03-23 23:30:00|6589|6586|6588.6|6585.6|6590|6587|6588.2|6585.2|0
1648078500000|2022-03-23 23:35:00|6588.3|6585.3|6589.2|6586.2|6589.2|6586.2|6587.1|6584.1|0
1648078800000|2022-03-23 23:40:00|6589.3|6586.3|6589.9|6586.9|6589.9|6586.9|6588.2|6585.2|0
1648079100000|2022-03-23 23:45:00|6589.8|6586.8|6590.3|6587.3|6590.5|6587.5|6587.7|6584.7|0
1648079400000|2022-03-23 23:50:00|6590.6|6587.6|6590.8|6587.8|6591.3|6588.3|6588.4|6585.4|0
1648079700000|2022-03-23 23:55:00|6590.9|6587.9|6592.9|6587.9|6593.3|6589.4|6589.7|6586.7|0
1648080000000|2022-03-24 00:00:00|6593.2|6588.2|6598.9|6593.9|6599|6594|6592.7|6587.7|0
1648080300000|2022-03-24 00:05:00|6598.8|6593.8|6601.5|6596.5|6601.7|6596.7|6596.9|6591.9|0
1648080600000|2022-03-24 00:10:00|6601.7|6596.7|6603.6|6598.6|6604.3|6599.3|6601.6|6596.6|0
1648080900000|2022-03-24 00:15:00|6603.5|6598.5|6603.4|6598.4|6603.9|6598.9|6602.1|6597.1|0
1648081200000|2022-03-24 00:20:00|6603.2|6598.2|6601.4|6596.4|6603.5|6598.5|6601.1|6596.1|0
1648081500000|2022-03-24 00:25:00|6601.2|6596.2|6593.2|6588.2|6601.6|6596.6|6592.9|6587.9|0
1648081800000|2022-03-24 00:30:00|6593.1|6588.1|6590.5|6585.5|6593.5|6588.5|6586.2|6581.2|0
1648082100000|2022-03-24 00:35:00|6590.4|6585.4|6589.5|6584.5|6591.5|6586.5|6587.8|6582.8|0
1648082400000|2022-03-24 00:40:00|6589.6|6584.6|6591.3|6586.3|6591.6|6586.6|6589|6584|0
1648082700000|2022-03-24 00:45:00|6591.4|6586.4|6592.5|6587.5|6593.3|6588.3|6590.1|6585.1|0
1648083000000|2022-03-24 00:50:00|6592.4|6587.4|6589.8|6584.8|6592.9|6587.9|6589.7|6584.7|0
1648083300000|2022-03-24 00:55:00|6589.7|6584.7|6592.5|6587.5|6592.6|6587.6|6588.7|6583.7|0
1648083600000|2022-03-24 01:00:00|6592.4|6587.4|6591.6|6586.6|6592.5|6587.5|6588.9|6583.9|0
1648083900000|2022-03-24 01:05:00|6591.7|6586.7|6591.3|6586.3|6591.8|6586.8|6590.2|6585.2|0
1648084200000|2022-03-24 01:10:00|6591.2|6586.2|6590.5|6585.5|6591.7|6586.7|6590.3|6585.3|0
1648084500000|2022-03-24 01:15:00|6590.7|6585.7|6606.3|6601.3|6611.3|6606.3|6589.6|6584.6|0
1648084800000|2022-03-24 01:20:00|6606.4|6601.4|6606.3|6601.3|6609.5|6604.5|6605|6600|0
1648085100000|2022-03-24 01:25:00|6606.4|6601.4|6603.5|6598.5|6606.9|6601.9|6603.1|6598.1|0
1648085400000|2022-03-24 01:30:00|6603.7|6598.7|6607.5|6602.5|6608.4|6603.4|6602.7|6597.7|0
1648085700000|2022-03-24 01:35:00|6607.4|6602.4|6615.2|6610.2|6616.3|6611.3|6607.4|6602.4|0
1648086000000|2022-03-24 01:40:00|6615.3|6610.3|6619.4|6614.4|6619.6|6614.6|6614.3|6609.3|0
1648086300000|2022-03-24 01:45:00|6619.5|6614.5|6616.5|6611.5|6619.6|6614.6|6615.2|6610.2|0
1648086600000|2022-03-24 01:50:00|6616.6|6611.6|6617.5|6612.5|6618.1|6613.1|6615.8|6610.8|0
1648086900000|2022-03-24 01:55:00|6617.6|6612.6|6616.7|6611.7|6619|6614|6616.5|6611.5|0
1648087200000|2022-03-24 02:00:00|6616.8|6611.8|6616.9|6611.9|6617.9|6612.9|6615|6610|0
1648087500000|2022-03-24 02:05:00|6616.7|6611.7|6616.9|6611.9|6618.2|6613.2|6616.1|6611.1|0
1648087800000|2022-03-24 02:10:00|6617|6612|6614.7|6609.7|6617.9|6612.9|6614.6|6609.6|0
1648088100000|2022-03-24 02:15:00|6614.5|6609.5|6616.3|6611.3|6616.5|6611.5|6613.7|6608.7|0
1648088400000|2022-03-24 02:20:00|6616.2|6611.2|6614.5|6609.5|6617|6612|6614|6609|0
1648088700000|2022-03-24 02:25:00|6614.8|6609.8|6614.3|6609.3|6615.6|6610.6|6614.1|6609.1|0
1648089000000|2022-03-24 02:30:00|6614.6|6609.6|6616.4|6611.4|6619.7|6614.7|6614.3|6609.3|0
1648089300000|2022-03-24 02:35:00|6616.2|6611.2|6615.9|6610.9|6617.7|6612.7|6615.5|6610.5|0
1648089600000|2022-03-24 02:40:00|6615.8|6610.8|6617|6612|6617|6612|6614|6609|0
1648089900000|2022-03-24 02:45:00|6616.9|6611.9|6622.5|6617.5|6623.7|6618.7|6616.8|6611.8|0
1648090200000|2022-03-24 02:50:00|6622.6|6617.6|6620.7|6615.7|6623.1|6618.1|6619.5|6614.5|0
1648090500000|2022-03-24 02:55:00|6620.8|6615.8|6622.1|6617.1|6622.4|6617.4|6620.6|6615.6|0
1648090800000|2022-03-24 03:00:00|6622.3|6617.3|6620.4|6615.4|6623.7|6618.7|6620.3|6615.3|0
1648091100000|2022-03-24 03:05:00|6620.5|6615.5|6622.1|6617.1|6622.4|6617.4|6617.9|6612.9|0
1648091400000|2022-03-24 03:10:00|6622.2|6617.2|6622.8|6617.8|6623.2|6618.2|6621.8|6616.8|0
1648091700000|2022-03-24 03:15:00|6622.7|6617.7|6623.7|6618.7|6624.9|6619.9|6621.8|6616.8|0
1648092000000|2022-03-24 03:20:00|6623.9|6618.9|6622.9|6617.9|6625.3|6620.3|6622.5|6617.5|0
1648092300000|2022-03-24 03:25:00|6622.8|6617.8|6623.1|6618.1|6624.5|6619.5|6622.8|6617.8|0
1648092600000|2022-03-24 03:30:00|6623|6618|6623.4|6618.4|6624.4|6619.4|6622.7|6617.7|0
1648092900000|2022-03-24 03:35:00|6623.3|6618.3|6622.1|6617.1|6623.7|6618.7|6621|6616|0
1648093200000|2022-03-24 03:40:00|6622.5|6617.5|6622.5|6617.5|6624.3|6619.3|6622.3|6617.3|0
1648093500000|2022-03-24 03:45:00|6622.4|6617.4|6624.4|6619.4|6624.7|6619.7|6621.8|6616.8|0
1648093800000|2022-03-24 03:50:00|6624.5|6619.5|6629.5|6624.5|6630.2|6625.2|6623.6|6618.6|0
1648094100000|2022-03-24 03:55:00|6629.4|6624.4|6634.2|6629.2|6634.5|6629.5|6628.4|6623.4|0
1648094400000|2022-03-24 04:00:00|6634.3|6629.3|6634|6629|6636.5|6631.5|6633.4|6628.4|0
1648094700000|2022-03-24 04:05:00|6633.9|6628.9|6634.3|6629.3|6635.2|6630.2|6633.6|6628.6|0
1648095000000|2022-03-24 04:10:00|6634.2|6629.2|6634|6629|6634.5|6629.5|6633.5|6628.5|0
1648095300000|2022-03-24 04:15:00|6633.9|6628.9|6634.3|6629.3|6636.6|6631.6|6633.9|6628.9|0
1648095600000|2022-03-24 04:20:00|6634.4|6629.4|6633.3|6628.3|6635.1|6630.1|6632.8|6627.8|0
1648095900000|2022-03-24 04:25:00|6632.9|6627.9|6631.9|6626.9|6633.9|6628.9|6631.4|6626.4|0
1648096200000|2022-03-24 04:30:00|6631.8|6626.8|6632.6|6627.6|6633.4|6628.4|6631.8|6626.8|0
1648096500000|2022-03-24 04:35:00|6632.8|6627.8|6633.1|6628.1|6634.5|6629.5|6632.4|6627.4|0
1648096800000|2022-03-24 04:40:00|6632.9|6627.9|6632.7|6627.7|6633.8|6628.8|6632|6627|0
1648097100000|2022-03-24 04:45:00|6632.8|6627.8|6632.7|6627.7|6636.6|6631.6|6632.7|6627.7|0
1648097400000|2022-03-24 04:50:00|6632.8|6627.8|6631.6|6626.6|6633|6628|6631.1|6626.1|0
1648097700000|2022-03-24 04:55:00|6631.7|6626.7|6632.4|6627.4|6632.5|6627.5|6631.3|6626.3|0
1648098000000|2022-03-24 05:00:00|6632.5|6627.5|6634.4|6629.4|6635.8|6630.8|6632.5|6627.5|0
1648098300000|2022-03-24 05:05:00|6634.2|6629.2|6633|6628|6636.4|6631.4|6632|6627|0
1648098600000|2022-03-24 05:10:00|6633.1|6628.1|6634.4|6629.4|6635.5|6630.5|6632.8|6627.8|0
1648098900000|2022-03-24 05:15:00|6634.5|6629.5|6632.6|6627.6|6636.3|6631.3|6632.1|6627.1|0
1648099200000|2022-03-24 05:20:00|6632.7|6627.7|6632.6|6627.6|6632.8|6627.8|6631.1|6626.1|0
1648099500000|2022-03-24 05:25:00|6632.5|6627.5|6632|6627|6634|6629|6631.8|6626.8|0
1648099800000|2022-03-24 05:30:00|6632.2|6627.2|6634.9|6629.9|6635.3|6630.3|6631.1|6626.1|0
1648100100000|2022-03-24 05:35:00|6635|6630|6641.6|6636.6|6642.6|6637.6|6633.7|6628.7|0
1648100400000|2022-03-24 05:40:00|6641.8|6636.8|6651.4|6646.4|6651.4|6646.4|6639.2|6634.2|0
1648100700000|2022-03-24 05:45:00|6651.1|6646.1|6651.1|6646.1|6654|6649|6650.7|6645.7|0
1648101000000|2022-03-24 05:50:00|6650.9|6645.9|6649.9|6644.9|6651.2|6646.2|6649|6644|0
1648101300000|2022-03-24 05:55:00|6650|6645|6651.2|6646.2|6653.9|6648.9|6650|6645|0
1648101600000|2022-03-24 06:00:00|6651.1|6646.1|6655.2|6650.2|6655.9|6650.9|6650.4|6645.4|0
1648101900000|2022-03-24 06:05:00|6655.3|6650.3|6648.8|6643.8|6655.3|6650.3|6648.6|6643.6|0
1648102200000|2022-03-24 06:10:00|6648.7|6643.7|6647.7|6642.7|6648.9|6643.9|6646.6|6641.6|0
1648102500000|2022-03-24 06:15:00|6647.8|6642.8|6646.6|6641.6|6648.4|6643.4|6645.8|6640.8|0
1648102800000|2022-03-24 06:20:00|6646.5|6641.5|6645.8|6640.8|6647.1|6642.1|6644.9|6639.9|0
1648103100000|2022-03-24 06:25:00|6645.7|6640.7|6645.3|6640.3|6646.2|6641.2|6643.9|6638.9|0
1648103400000|2022-03-24 06:30:00|6645.4|6640.4|6643.5|6638.5|6646.1|6641.1|6643.5|6638.5|0
1648103700000|2022-03-24 06:35:00|6643.4|6638.4|6646.2|6641.2|6646.2|6641.2|6643.1|6638.1|0
1648104000000|2022-03-24 06:40:00|6646|6641|6624.7|6619.7|6646.6|6641.6|6623.3|6618.3|0
1648104300000|2022-03-24 06:45:00|6624.6|6619.6|6623.4|6618.4|6625.3|6620.3|6623.2|6618.2|0
1648104600000|2022-03-24 06:50:00|6623.5|6618.5|6618.8|6613.8|6623.9|6618.9|6617.3|6612.3|0
1648104900000|2022-03-24 06:55:00|6618.7|6613.7|6619.1|6614.1|6619.7|6614.7|6617.3|6612.3|0
1648105200000|2022-03-24 07:00:00|6619|6614|6621.1|6616.1|6624.2|6619.2|6618.9|6613.9|0
1648105500000|2022-03-24 07:05:00|6620.9|6615.9|6617.7|6612.7|6620.9|6615.9|6615.3|6610.3|0
1648105800000|2022-03-24 07:10:00|6617.6|6612.6|6621.9|6616.9|6622.8|6617.8|6617.5|6612.5|0
1648106100000|2022-03-24 07:15:00|6622.1|6617.1|6628.7|6623.7|6629.3|6624.3|6622.1|6617.1|0
1648106400000|2022-03-24 07:20:00|6628.6|6623.6|6620.7|6615.7|6633.6|6628.6|6619.6|6614.6|0
1648106700000|2022-03-24 07:25:00|6620.4|6615.4|6623.2|6618.2|6624.3|6619.3|6618.7|6613.7|0
1648107000000|2022-03-24 07:30:00|6623.1|6618.1|6620.4|6615.4|6623.7|6618.7|6619.7|6614.7|0
1648107300000|2022-03-24 07:35:00|6620.6|6615.6|6616.5|6611.5|6620.7|6615.7|6615.5|6610.5|0
1648107600000|2022-03-24 07:40:00|6617|6612|6617.3|6612.3|6618.9|6613.9|6613.1|6608.1|0
1648107900000|2022-03-24 07:45:00|6616.9|6611.9|6615.4|6610.4|6619.4|6614.4|6615|6610|0
1648108200000|2022-03-24 07:50:00|6615.5|6610.5|6612.6|6607.6|6616.3|6611.3|6612.2|6607.2|0
1648108500000|2022-03-24 07:55:00|6612.5|6607.5|6610.5|6605.5|6612.6|6607.6|6609.8|6604.8|0
1648108800000|2022-03-24 08:00:00|6610.6|6605.6|6604.5|6601.5|6612.3|6607.3|6576.4|6573.4|0
1648109100000|2022-03-24 08:05:00|6602|6599|6621.8|6618.8|6629.8|6626.8|6602|6599|0
1648109400000|2022-03-24 08:10:00|6621.7|6618.7|6616.6|6613.6|6631.6|6628.6|6611.3|6608.3|0
1648109700000|2022-03-24 08:15:00|6616.4|6613.4|6621.3|6618.3|6624.6|6621.6|6611.9|6608.9|0
1648110000000|2022-03-24 08:20:00|6621.2|6618.2|6623.4|6620.4|6624.4|6621.4|6616.6|6613.6|0
1648110300000|2022-03-24 08:25:00|6623.3|6620.3|6625.6|6622.6|6627|6624|6621.5|6618.5|0
1648110600000|2022-03-24 08:30:00|6625.3|6622.3|6624|6621|6640.4|6637.4|6620.1|6617.1|0
1648110900000|2022-03-24 08:35:00|6624.1|6621.1|6625.6|6622.6|6629.5|6626.5|6623|6620|0
1648111200000|2022-03-24 08:40:00|6626.1|6623.1|6629|6626|6629.3|6626.3|6624.9|6621.9|0
1648111500000|2022-03-24 08:45:00|6628.4|6625.4|6628.7|6625.7|6632.5|6629.5|6625.3|6622.3|0
1648111800000|2022-03-24 08:50:00|6627.3|6624.3|6630|6627|6633.6|6630.6|6627.3|6624.3|0
1648112100000|2022-03-24 08:55:00|6629.2|6626.2|6629.4|6626.4|6631.9|6628.9|6627|6624|0
1648112400000|2022-03-24 09:00:00|6629.6|6626.6|6633.8|6630.8|6634.5|6631.5|6628.7|6625.7|0
1648112700000|2022-03-24 09:05:00|6634|6631|6631.3|6628.3|6645.9|6642.9|6630.4|6627.4|0
1648113000000|2022-03-24 09:10:00|6631.2|6628.2|6631.7|6628.7|6631.7|6628.7|6627.2|6624.2|0
1648113300000|2022-03-24 09:15:00|6631.2|6628.2|6634.1|6631.1|6638.8|6635.8|6629.6|6626.6|0
1648113600000|2022-03-24 09:20:00|6633.9|6630.9|6632.1|6629.1|6636.6|6633.6|6630.6|6627.6|0
1648113900000|2022-03-24 09:25:00|6632.5|6629.5|6628.1|6625.1|6637.7|6634.7|6627.9|6624.9|0
1648114200000|2022-03-24 09:30:00|6628.9|6625.9|6629.1|6626.1|6632.5|6629.5|6624.2|6621.2|0
1648114500000|2022-03-24 09:35:00|6628.9|6625.9|6629.5|6626.5|6630.2|6627.2|6627.3|6624.3|0
1648114800000|2022-03-24 09:40:00|6629.6|6626.6|6625.8|6622.8|6629.6|6626.6|6625|6622|0
1648115100000|2022-03-24 09:45:00|6627.4|6624.4|6627.1|6624.1|6628.1|6625.1|6625.5|6622.5|0
1648115400000|2022-03-24 09:50:00|6627|6624|6627.4|6624.4|6633.4|6630.4|6624.5|6621.5|0
1648115700000|2022-03-24 09:55:00|6628|6625|6623.3|6620.3|6630.1|6627.1|6623.3|6620.3|0
1648116000000|2022-03-24 10:00:00|6623.2|6620.2|6622.5|6619.5|6625.5|6622.5|6619.8|6616.8|0
1648116300000|2022-03-24 10:05:00|6622.4|6619.4|6615.3|6612.3|6623.2|6620.2|6615.2|6612.2|0
1648116600000|2022-03-24 10:10:00|6615.2|6612.2|6611.1|6608.1|6617.1|6614.1|6611.1|6608.1|0
1648116900000|2022-03-24 10:15:00|6611|6608|6613.7|6610.7|6613.7|6610.7|6606.5|6603.5|0
1648117200000|2022-03-24 10:20:00|6612.2|6609.2|6609.6|6606.6|6613|6610|6607|6604|0
1648117500000|2022-03-24 10:25:00|6609.7|6606.7|6610.5|6607.5|6610.5|6607.5|6606.3|6603.3|0
1648117800000|2022-03-24 10:30:00|6609.3|6606.3|6611.9|6608.9|6612.2|6609.2|6608|6605|0
1648118100000|2022-03-24 10:35:00|6612.4|6609.4|6612|6609|6613.1|6610.1|6610.9|6607.9|0
1648118400000|2022-03-24 10:40:00|6611.9|6608.9|6608.8|6605.8|6612.5|6609.5|6608|6605|0
1648118700000|2022-03-24 10:45:00|6608.9|6605.9|6609|6606|6610.6|6607.6|6608.5|6605.5|0
1648119000000|2022-03-24 10:50:00|6608.9|6605.9|6609.4|6606.4|6609.8|6606.8|6607.7|6604.7|0
1648119300000|2022-03-24 10:55:00|6609.5|6606.5|6608.8|6605.8|6609.9|6606.9|6607.4|6604.4|0
1648119600000|2022-03-24 11:00:00|6609.2|6606.2|6610.9|6607.9|6611.7|6608.7|6607.2|6604.2|0
1648119900000|2022-03-24 11:05:00|6611|6608|6627.7|6624.7|6630.1|6627.1|6610.9|6607.9|0
1648120200000|2022-03-24 11:10:00|6627.8|6624.8|6623.2|6620.2|6629.5|6626.5|6623|6620|0
1648120500000|2022-03-24 11:15:00|6623.1|6620.1|6626.5|6623.5|6628.3|6625.3|6622.8|6619.8|0
1648120800000|2022-03-24 11:20:00|6624.9|6621.9|6622.9|6619.9|6626.4|6623.4|6622.2|6619.2|0
1648121100000|2022-03-24 11:25:00|6622.8|6619.8|6623.2|6620.2|6625.1|6622.1|6622.2|6619.2|0
1648121400000|2022-03-24 11:30:00|6623.3|6620.3|6629.3|6626.3|6630.7|6627.7|6622|6619|0
1648121700000|2022-03-24 11:35:00|6628.8|6625.8|6629.5|6626.5|6631.1|6628.1|6628.2|6625.2|0
1648122000000|2022-03-24 11:40:00|6628.8|6625.8|6617.2|6614.2|6628.8|6625.8|6612.1|6609.1|0
1648122300000|2022-03-24 11:45:00|6616.7|6613.7|6619.4|6616.4|6620.9|6617.9|6615.6|6612.6|0
1648122600000|2022-03-24 11:50:00|6619.3|6616.3|6616.2|6613.2|6619.4|6616.4|6614.5|6611.5|0
1648122900000|2022-03-24 11:55:00|6616.1|6613.1|6617.9|6614.9|6618|6615|6614.5|6611.5|0
1648123200000|2022-03-24 12:00:00|6617.5|6614.5|6621.8|6618.8|6622.7|6619.7|6617.3|6614.3|0
1648123500000|2022-03-24 12:05:00|6622.3|6619.3|6623.1|6620.1|6624.6|6621.6|6620.6|6617.6|0
1648123800000|2022-03-24 12:10:00|6623|6620|6616.3|6613.3|6623|6620|6614.3|6611.3|0
1648124100000|2022-03-24 12:15:00|6616.4|6613.4|6615.6|6612.6|6616.8|6613.8|6613.5|6610.5|0
1648124400000|2022-03-24 12:20:00|6615.8|6612.8|6617.4|6614.4|6617.9|6614.9|6614.8|6611.8|0
1648124700000|2022-03-24 12:25:00|6617.2|6614.2|6617.2|6614.2|6618.4|6615.4|6613.2|6610.2|0
1648125000000|2022-03-24 12:30:00|6617.3|6614.3|6616.6|6613.6|6617.9|6614.9|6610.9|6607.9|0
1648125300000|2022-03-24 12:35:00|6616.3|6613.3|6620.1|6617.1|6621.4|6618.4|6615.8|6612.8|0
1648125600000|2022-03-24 12:40:00|6620.4|6617.4|6623.2|6620.2|6624.2|6621.2|6619.9|6616.9|0
1648125900000|2022-03-24 12:45:00|6623.1|6620.1|6622.2|6619.2|6624.4|6621.4|6620|6617|0
1648126200000|2022-03-24 12:50:00|6621.8|6618.8|6629.2|6626.2|6629.6|6626.6|6621.5|6618.5|0
1648126500000|2022-03-24 12:55:00|6629.3|6626.3|6620.6|6617.6|6630.1|6627.1|6620.2|6617.2|0
1648126800000|2022-03-24 13:00:00|6620.7|6617.7|6620.5|6617.5|6622.4|6619.4|6619.5|6616.5|0
1648127100000|2022-03-24 13:05:00|6620.6|6617.6|6623.9|6620.9|6624|6621|6620.4|6617.4|0
1648127400000|2022-03-24 13:10:00|6623.8|6620.8|6623.9|6620.9|6624.2|6621.2|6621.9|6618.9|0
1648127700000|2022-03-24 13:15:00|6624.1|6621.1|6624.7|6621.7|6626.9|6623.9|6622.8|6619.8|0
1648128000000|2022-03-24 13:20:00|6625|6622|6631.9|6628.9|6632|6629|6624.4|6621.4|0
1648128300000|2022-03-24 13:25:00|6633.8|6630.8|6588|6585|6634|6631|6588|6585|0
1648128600000|2022-03-24 13:30:00|6588.1|6585.1|6584.6|6582.8|6604.7|6602.9|6568.9|6567.1|0
1648128900000|2022-03-24 13:35:00|6584.8|6583|6590.3|6588.5|6603.9|6602.1|6564.7|6562.9|0
1648129200000|2022-03-24 13:40:00|6590.5|6588.7|6598.7|6596.9|6619.5|6617.7|6587.7|6585.9|0
1648129500000|2022-03-24 13:45:00|6599.3|6597.5|6556.6|6554.8|6606.5|6604.7|6555.9|6554.1|0
1648129800000|2022-03-24 13:50:00|6556.3|6554.5|6563.7|6561.9|6579.2|6577.4|6545.3|6543.5|0
1648130100000|2022-03-24 13:55:00|6564.2|6562.4|6542.2|6540.4|6578.5|6576.7|6541.2|6539.4|0
1648130400000|2022-03-24 14:00:00|6543|6541.2|6568.3|6566.5|6577.8|6576|6543|6541.2|0
1648130700000|2022-03-24 14:05:00|6568.9|6567.1|6550.2|6548.4|6578.1|6576.3|6540.5|6538.7|0
1648131000000|2022-03-24 14:10:00|6551.5|6549.7|6548.2|6546.4|6555|6553.2|6536.3|6534.5|0
1648131300000|2022-03-24 14:15:00|6548.1|6546.3|6517.3|6515.5|6549.3|6547.5|6505.1|6503.3|0
1648131600000|2022-03-24 14:20:00|6518.4|6516.6|6517.6|6515.8|6532.1|6530.3|6509.7|6507.9|0
1648131900000|2022-03-24 14:25:00|6517.3|6515.5|6517.3|6515.5|6527.4|6525.6|6509.7|6507.9|0
1648132200000|2022-03-24 14:30:00|6516.3|6514.5|6542.7|6540.9|6547.6|6545.8|6500.7|6498.9|0
1648132500000|2022-03-24 14:35:00|6543.5|6541.7|6540.3|6538.5|6556|6554.2|6533.2|6531.4|0
1648132800000|2022-03-24 14:40:00|6540.7|6538.9|6550.6|6548.8|6550.7|6548.9|6531.2|6529.4|0
1648133100000|2022-03-24 14:45:00|6550.5|6548.7|6560.8|6559|6565.8|6564|6548.2|6546.4|0
1648133400000|2022-03-24 14:50:00|6561|6559.2|6560|6558.2|6563.2|6561.4|6545.1|6543.3|0
1648133700000|2022-03-24 14:55:00|6559.9|6558.1|6550.9|6549.1|6566|6564.2|6542|6540.2|0
1648134000000|2022-03-24 15:00:00|6551.9|6550.1|6571.7|6569.9|6579.8|6578|6544.7|6542.9|0
1648134300000|2022-03-24 15:05:00|6571.8|6570|6572.8|6571|6585.8|6584|6567.4|6565.6|0
1648134600000|2022-03-24 15:10:00|6572.3|6570.5|6582|6580.2|6591.1|6589.3|6566.6|6564.8|0
1648134900000|2022-03-24 15:15:00|6583.2|6581.4|6593.7|6591.9|6594.3|6592.5|6574.3|6572.5|0
1648135200000|2022-03-24 15:20:00|6595.4|6593.6|6604.4|6602.6|6605.1|6603.3|6590.5|6588.7|0
1648135500000|2022-03-24 15:25:00|6604.2|6602.4|6619.7|6617.9|6628.1|6626.3|6603.2|6601.4|0
1648135800000|2022-03-24 15:30:00|6619.9|6618.1|6620.1|6618.3|6630.9|6629.1|6619.9|6618.1|0
1648136100000|2022-03-24 15:35:00|6620.7|6618.9|6624.1|6622.3|6625.7|6623.9|6614.1|6612.3|0
1648136400000|2022-03-24 15:40:00|6624.2|6622.4|6634.6|6632.8|6637.2|6635.4|6621.6|6619.8|0
1648136700000|2022-03-24 15:45:00|6634.7|6632.9|6628.3|6626.5|6643.4|6641.6|6627.9|6626.1|0
1648137000000|2022-03-24 15:50:00|6627.8|6626|6627.6|6625.8|6630.2|6628.4|6617.8|6616|0
1648137300000|2022-03-24 15:55:00|6627.8|6626|6628.4|6626.6|6631.2|6629.4|6623.7|6621.9|0
1648137600000|2022-03-24 16:00:00|6628|6626.2|6600|6598.2|6628.3|6626.5|6598|6596.2|0
1648137900000|2022-03-24 16:05:00|6599.4|6597.6|6603.3|6601.5|6610.8|6609|6597.7|6595.9|0
1648138200000|2022-03-24 16:10:00|6603.5|6601.7|6617.4|6615.6|6619.3|6617.5|6602.9|6601.1|0
1648138500000|2022-03-24 16:15:00|6617.1|6615.3|6628.7|6626.9|6628.8|6627|6614.4|6612.6|0
1648138800000|2022-03-24 16:20:00|6629|6627.2|6628.9|6627.1|6638.9|6637.1|6625.1|6623.3|0
1648139100000|2022-03-24 16:25:00|6628.6|6626.8|6617|6615.2|6633.8|6632|6612.8|6611|0
1648139400000|2022-03-24 16:30:00|6616.8|6615|6613.2|6611.4|6623.6|6621.8|6612.5|6610.7|0
1648139700000|2022-03-24 16:35:00|6613.3|6611.5|6630.2|6628.4|6634.4|6632.6|6610|6608.2|0
1648140000000|2022-03-24 16:40:00|6630.4|6628.6|6634.5|6632.7|6634.5|6632.7|6617.7|6615.9|0
1648140300000|2022-03-24 16:45:00|6634.4|6632.6|6619.9|6618.1|6634.5|6632.7|6619.3|6617.5|0
1648140600000|2022-03-24 16:50:00|6620|6618.2|6630.8|6629|6631.8|6630|6620|6618.2|0
1648140900000|2022-03-24 16:55:00|6629.7|6627.9|6636.4|6634.6|6637.5|6635.7|6627.4|6625.6|0
1648141200000|2022-03-24 17:00:00|6636.1|6634.3|6628.7|6626.9|6652.7|6650.9|6627.7|6625.9|0
1648141500000|2022-03-24 17:05:00|6628.5|6626.7|6619.3|6617.5|6634.7|6632.9|6619.1|6617.3|0
1648141800000|2022-03-24 17:10:00|6619.2|6617.4|6631.1|6629.3|6633|6631.2|6617.1|6615.3|0
1648142100000|2022-03-24 17:15:00|6630.9|6629.1|6639.4|6637.6|6641.2|6639.4|6629.7|6627.9|0
1648142400000|2022-03-24 17:20:00|6639.2|6637.4|6629.5|6627.7|6639.2|6637.4|6624.4|6622.6|0
1648142700000|2022-03-24 17:25:00|6629|6627.2|6631.8|6630|6639.6|6637.8|6627.5|6625.7|0
1648143000000|2022-03-24 17:30:00|6632.7|6630.9|6631.3|6629.5|6639.8|6638|6624.8|6623|0
1648143300000|2022-03-24 17:35:00|6631.6|6629.8|6638|6636.2|6639.2|6637.4|6626.6|6624.8|0
1648143600000|2022-03-24 17:40:00|6637.8|6636|6639.5|6637.7|6643.7|6641.9|6636.2|6634.4|0
1648143900000|2022-03-24 17:45:00|6640.1|6638.3|6632.6|6630.8|6640.3|6638.5|6630.8|6629|0
1648144200000|2022-03-24 17:50:00|6630.6|6628.8|6630|6628.2|6635|6633.2|6626.1|6624.3|0
1648144500000|2022-03-24 17:55:00|6629.8|6628|6634.2|6632.4|6637.6|6635.8|6627|6625.2|0
1648144800000|2022-03-24 18:00:00|6633.9|6632.1|6648|6646.2|6651|6649.2|6632.9|6631.1|0
1648145100000|2022-03-24 18:05:00|6647.8|6646|6632|6630.2|6648.1|6646.3|6628.4|6626.6|0
1648145400000|2022-03-24 18:10:00|6632.3|6630.5|6626.1|6624.3|6632.4|6630.6|6620.7|6618.9|0
1648145700000|2022-03-24 18:15:00|6626.2|6624.4|6623|6621.2|6631.2|6629.4|6621.4|6619.6|0
1648146000000|2022-03-24 18:20:00|6624.6|6622.8|6617|6615.2|6626.7|6624.9|6613.3|6611.5|0
1648146300000|2022-03-24 18:25:00|6616.1|6614.3|6625.3|6623.5|6626.3|6624.5|6616.1|6614.3|0
1648146600000|2022-03-24 18:30:00|6625.5|6623.7|6622.2|6620.4|6630.8|6629|6619|6617.2|0
1648146900000|2022-03-24 18:35:00|6622|6620.2|6622.4|6620.6|6622.8|6621|6616.1|6614.3|0
1648147200000|2022-03-24 18:40:00|6622.5|6620.7|6625.2|6623.4|6627.3|6625.5|6617.8|6616|0
1648147500000|2022-03-24 18:45:00|6625.5|6623.7|6621.1|6619.3|6626.9|6625.1|6618.5|6616.7|0
1648147800000|2022-03-24 18:50:00|6621.2|6619.4|6633.5|6631.7|6639.3|6637.5|6621.1|6619.3|0
1648148100000|2022-03-24 18:55:00|6633.2|6631.4|6639.3|6637.5|6641.6|6639.8|6628.5|6626.7|0
1648148400000|2022-03-24 19:00:00|6638.6|6636.8|6632.8|6631|6640.7|6638.9|6627.3|6625.5|0
1648148700000|2022-03-24 19:05:00|6632.6|6630.8|6652.7|6650.9|6654.5|6652.7|6631.1|6629.3|0
1648149000000|2022-03-24 19:10:00|6652.4|6650.6|6654.3|6652.5|6655.4|6653.6|6649.9|6648.1|0
1648149300000|2022-03-24 19:15:00|6653.4|6651.6|6656.1|6654.3|6660.3|6658.5|6650|6648.2|0
1648149600000|2022-03-24 19:20:00|6657.1|6655.3|6667.8|6666|6667.8|6666|6656.3|6654.5|0
1648149900000|2022-03-24 19:25:00|6669.4|6667.6|6667.8|6666|6677.2|6675.4|6667.6|6665.8|0
1648150200000|2022-03-24 19:30:00|6668|6666.2|6665.6|6663.8|6673.3|6671.5|6660.5|6658.7|0
1648150500000|2022-03-24 19:35:00|6665.8|6664|6658.9|6657.1|6668.2|6666.4|6657.8|6656|0
1648150800000|2022-03-24 19:40:00|6659.1|6657.3|6662.5|6660.7|6663.8|6662|6650.1|6648.3|0
1648151100000|2022-03-24 19:45:00|6662.1|6660.3|6667.1|6665.3|6670.8|6669|6661.1|6659.3|0
1648151400000|2022-03-24 19:50:00|6668.8|6667|6675.3|6673.5|6679.2|6677.4|6668.8|6667|0
1648151700000|2022-03-24 19:55:00|6675.4|6673.6|6685.2|6683.4|6685.9|6684.1|6669.1|6667.3|0
1648152000000|2022-03-24 20:00:00|6685.8|6682.8|6685.4|6682.4|6687.2|6684.2|6680.5|6677.5|0
1648152300000|2022-03-24 20:05:00|6685.7|6682.7|6684.3|6681.3|6687.1|6684.1|6684.3|6681.3|0
1648152600000|2022-03-24 20:10:00|6684.4|6681.4|6682.6|6679.6|6684.5|6681.5|6681.5|6678.5|0
1648152900000|2022-03-24 20:15:00|6683.2|6680.2|6683.3|6680.3|6683.9|6680.9|6682.7|6679.7|0
1648153200000|2022-03-24 20:20:00|6683.2|6680.2|6685.1|6682.1|6685.1|6682.1|6682.9|6679.9|0
1648153500000|2022-03-24 20:25:00|6685.4|6682.4|6683.7|6680.7|6685.4|6682.4|6683.4|6680.4|0
1648153800000|2022-03-24 20:30:00|6683.8|6680.8|6684.3|6681.3|6684.5|6681.5|6683.6|6680.6|0
1648154100000|2022-03-24 20:35:00|6684.1|6681.1|6685.2|6682.2|6685.4|6682.4|6684.1|6681.1|0
1648154400000|2022-03-24 20:40:00|6685.3|6682.3|6684.8|6681.8|6685.4|6682.4|6684.5|6681.5|0
1648154700000|2022-03-24 20:45:00|6684.9|6681.9|6684|6681|6684.9|6681.9|6683.6|6680.6|0
1648155000000|2022-03-24 20:50:00|6683.9|6680.9|6684.4|6681.4|6685.2|6682.2|6683.7|6680.7|0
1648155300000|2022-03-24 20:55:00|6684.2|6681.2|6683.3|6680.3|6684.3|6681.3|6683.3|6680.3|0
1648155600000|2022-03-24 21:00:00|6683.1|6680.1|6683.8|6680.8|6683.8|6680.8|6683.1|6680.1|0
1648155900000|2022-03-24 21:05:00|6683.7|6680.7|6684.2|6681.2|6684.3|6681.3|6683.3|6680.3|0
1648156200000|2022-03-24 21:10:00|6684.4|6681.4|6682.6|6679.6|6684.4|6681.4|6682.4|6679.4|0
1648156500000|2022-03-24 21:15:00|6682.7|6679.7|6682.9|6679.9|6683.1|6680.1|6682.5|6679.5|0
1648156800000|2022-03-24 21:20:00|6682.7|6679.7|6682.6|6679.6|6682.8|6679.8|6682|6679|0
1648157100000|2022-03-24 21:25:00|6682.5|6679.5|6683.9|6680.9|6683.9|6680.9|6682.5|6679.5|0
1648157400000|2022-03-24 21:30:00|6683.8|6680.8|6683.2|6680.2|6684|6681|6683.2|6680.2|0
1648157700000|2022-03-24 21:35:00|6683.1|6680.1|6682.3|6679.3|6683.1|6680.1|6682.2|6679.2|0
1648158000000|2022-03-24 21:40:00|6682.4|6679.4|6682.3|6679.3|6682.6|6679.6|6681.9|6678.9|0
1648158300000|2022-03-24 21:45:00|6682.4|6679.4|6682.3|6679.3|6682.5|6679.5|6682|6679|0
1648158600000|2022-03-24 21:50:00|6682.2|6679.2|6682.1|6679.1|6682.4|6679.4|6681.6|6678.6|0
1648158900000|2022-03-24 21:55:00|6682|6679|6682.5|6679.5|6682.5|6679.5|6681.7|6678.7|0
1648159200000|2022-03-24 22:00:00|6682.4|6679.4|6683.4|6680.4|6683.5|6680.5|6681.7|6678.7|0
1648159500000|2022-03-24 22:05:00|6683.5|6680.5|6683.5|6680.5|6684.5|6681.5|6683|6680|0
1648159800000|2022-03-24 22:10:00|6683.3|6680.3|6681.5|6678.5|6683.3|6680.3|6680.9|6677.9|0
1648160100000|2022-03-24 22:15:00|6681.6|6678.6|6681.2|6678.2|6682.1|6679.1|6681.1|6678.1|0
1648160400000|2022-03-24 22:20:00|6681.3|6678.3|6681.8|6678.8|6682.4|6679.4|6681.1|6678.1|0
1648160700000|2022-03-24 22:25:00|6681.7|6678.7|6681.8|6678.8|6682.4|6679.4|6681.7|6678.7|0
1648161000000|2022-03-24 22:30:00|6681.6|6678.6|6680.6|6677.6|6681.7|6678.7|6680.4|6677.4|0
1648161300000|2022-03-24 22:35:00|6680.5|6677.5|6678.6|6675.6|6680.7|6677.7|6678.6|6675.6|0
1648161600000|2022-03-24 22:40:00|6678.5|6675.5|6678.1|6675.1|6679|6676|6677.9|6674.9|0
1648161900000|2022-03-24 22:45:00|6678|6675|6679.3|6676.3|6679.7|6676.7|6677.7|6674.7|0
1648162200000|2022-03-24 22:50:00|6679.2|6676.2|6678.6|6675.6|6679.7|6676.7|6678.1|6675.1|0
1648162500000|2022-03-24 22:55:00|6678.5|6675.5|6678.2|6675.2|6679|6676|6677.6|6674.6|0
1648162800000|2022-03-24 23:00:00|6678|6675|6677.3|6674.3|6678.2|6675.2|6677.3|6674.3|0
1648163100000|2022-03-24 23:05:00|6677.2|6674.2|6676.3|6673.3|6677.7|6674.7|6676.2|6673.2|0
1648163400000|2022-03-24 23:10:00|6676|6673|6674.5|6671.5|6676.6|6673.6|6674.5|6671.5|0
1648163700000|2022-03-24 23:15:00|6674.7|6671.7|6675.5|6672.5|6675.7|6672.7|6674.7|6671.7|0
1648164000000|2022-03-24 23:20:00|6675.6|6672.6|6676.1|6673.1|6676.5|6673.5|6675.6|6672.6|0
1648164300000|2022-03-24 23:25:00|6676|6673|6675.8|6672.8|6676.6|6673.6|6675.2|6672.2|0
1648164600000|2022-03-24 23:30:00|6675.9|6672.9|6676.3|6673.3|6676.9|6673.9|6675.4|6672.4|0
1648164900000|2022-03-24 23:35:00|6676.2|6673.2|6676.2|6673.2|6676.7|6673.7|6676|6673|0
1648165200000|2022-03-24 23:40:00|6676.3|6673.3|6677.1|6674.1|6677.1|6674.1|6675.8|6672.8|0
1648165500000|2022-03-24 23:45:00|6677|6674|6677.2|6674.2|6677.6|6674.6|6676.4|6673.4|0
1648165800000|2022-03-24 23:50:00|6677.4|6674.4|6677.1|6674.1|6678|6675|6676.2|6673.2|0
1648166100000|2022-03-24 23:55:00|6677|6674|6676.8|6671.8|6677.3|6674.3|6675.7|6671.8|0
1648166400000|2022-03-25 00:00:00|6677.3|6672.3|6674.4|6669.4|6678|6673|6672.3|6667.3|0
1648166700000|2022-03-25 00:05:00|6674.5|6669.5|6672.3|6667.3|6675|6670|6669.8|6664.8|0
1648167000000|2022-03-25 00:10:00|6671.6|6666.6|6671.9|6666.9|6674.8|6669.8|6670.1|6665.1|0
1648167300000|2022-03-25 00:15:00|6672.1|6667.1|6671.6|6666.6|6672.3|6667.3|6669.1|6664.1|0
1648167600000|2022-03-25 00:20:00|6671.9|6666.9|6667.5|6662.5|6672.3|6667.3|6667.1|6662.1|0
1648167900000|2022-03-25 00:25:00|6667.6|6662.6|6668.9|6663.9|6669.5|6664.5|6665.8|6660.8|0
1648168200000|2022-03-25 00:30:00|6669|6664|6669|6664|6671.2|6666.2|6668.8|6663.8|0
1648168500000|2022-03-25 00:35:00|6669.1|6664.1|6671.1|6666.1|6671.6|6666.6|6667.7|6662.7|0
1648168800000|2022-03-25 00:40:00|6671.2|6666.2|6672.7|6667.7|6673.4|6668.4|6670.9|6665.9|0
1648169100000|2022-03-25 00:45:00|6672.9|6667.9|6672.4|6667.4|6673.3|6668.3|6671.8|6666.8|0
1648169400000|2022-03-25 00:50:00|6672.6|6667.6|6670.5|6665.5|6672.8|6667.8|6668.6|6663.6|0
1648169700000|2022-03-25 00:55:00|6670.4|6665.4|6669|6664|6671.8|6666.8|6668.2|6663.2|0
1648170000000|2022-03-25 01:00:00|6669.1|6664.1|6670.7|6665.7|6671.6|6666.6|6667|6662|0
1648170300000|2022-03-25 01:05:00|6670.6|6665.6|6673.2|6668.2|6673.9|6668.9|6670.5|6665.5|0
1648170600000|2022-03-25 01:10:00|6672.9|6667.9|6672|6667|6673.6|6668.6|6671.2|6666.2|0
1648170900000|2022-03-25 01:15:00|6672.2|6667.2|6670.9|6665.9|6672.5|6667.5|6668.9|6663.9|0
1648171200000|2022-03-25 01:20:00|6671|6666|6667.8|6662.8|6671.2|6666.2|6666.4|6661.4|0
1648171500000|2022-03-25 01:25:00|6667.9|6662.9|6671.2|6666.2|6671.7|6666.7|6667.6|6662.6|0
1648171800000|2022-03-25 01:30:00|6671.3|6666.3|6671.8|6666.8|6672.1|6667.1|6669.2|6664.2|0
1648172100000|2022-03-25 01:35:00|6671.9|6666.9|6673.1|6668.1|6673.8|6668.8|6670.8|6665.8|0
1648172400000|2022-03-25 01:40:00|6673|6668|6675|6670|6675|6670|6672.3|6667.3|0
1648172700000|2022-03-25 01:45:00|6675.1|6670.1|6673.2|6668.2|6675.6|6670.6|6672.5|6667.5|0
1648173000000|2022-03-25 01:50:00|6673.3|6668.3|6693.9|6688.9|6694.6|6689.6|6673|6668|0
1648173300000|2022-03-25 01:55:00|6694|6689|6688.9|6683.9|6696.2|6691.2|6687.3|6682.3|0
1648173600000|2022-03-25 02:00:00|6688.8|6683.8|6685.7|6680.7|6688.9|6683.9|6685.5|6680.5|0
1648173900000|2022-03-25 02:05:00|6685.8|6680.8|6686.9|6681.9|6687|6682|6684.6|6679.6|0
1648174200000|2022-03-25 02:10:00|6686.8|6681.8|6683.2|6678.2|6686.8|6681.8|6682.6|6677.6|0
1648174500000|2022-03-25 02:15:00|6683.1|6678.1|6685.9|6680.9|6686.5|6681.5|6681.3|6676.3|0
1648174800000|2022-03-25 02:20:00|6685.8|6680.8|6681.8|6676.8|6685.8|6680.8|6681.5|6676.5|0
1648175100000|2022-03-25 02:25:00|6681.7|6676.7|6680.8|6675.8|6682.4|6677.4|6678.5|6673.5|0
1648175400000|2022-03-25 02:30:00|6680.9|6675.9|6680.3|6675.3|6681.2|6676.2|6678.3|6673.3|0
1648175700000|2022-03-25 02:35:00|6680.2|6675.2|6683.7|6678.7|6685.1|6680.1|6678.6|6673.6|0
1648176000000|2022-03-25 02:40:00|6683.8|6678.8|6682.6|6677.6|6684.7|6679.7|6681.6|6676.6|0
1648176300000|2022-03-25 02:45:00|6682.8|6677.8|6683.2|6678.2|6683.8|6678.8|6681.7|6676.7|0
1648176600000|2022-03-25 02:50:00|6683.1|6678.1|6685|6680|6686|6681|6681.8|6676.8|0
1648176900000|2022-03-25 02:55:00|6684.9|6679.9|6686.8|6681.8|6687.8|6682.8|6684.2|6679.2|0
1648177200000|2022-03-25 03:00:00|6686.9|6681.9|6686.4|6681.4|6687.9|6682.9|6684.6|6679.6|0
1648177500000|2022-03-25 03:05:00|6686.3|6681.3|6684.7|6679.7|6687.9|6682.9|6684.5|6679.5|0
1648177800000|2022-03-25 03:10:00|6684.5|6679.5|6682.2|6677.2|6684.5|6679.5|6681.1|6676.1|0
1648178100000|2022-03-25 03:15:00|6682.3|6677.3|6679.1|6674.1|6682.3|6677.3|6679.1|6674.1|0
1648178400000|2022-03-25 03:20:00|6679.2|6674.2|6678.7|6673.7|6679.4|6674.4|6676.6|6671.6|0
1648178700000|2022-03-25 03:25:00|6678.5|6673.5|6679|6674|6680.9|6675.9|6677.9|6672.9|0
1648179000000|2022-03-25 03:30:00|6679.5|6674.5|6680.9|6675.9|6682.2|6677.2|6678.9|6673.9|0
1648179300000|2022-03-25 03:35:00|6680.6|6675.6|6679.2|6674.2|6681.5|6676.5|6678.7|6673.7|0
1648179600000|2022-03-25 03:40:00|6679.1|6674.1|6677.4|6672.4|6679.6|6674.6|6676.2|6671.2|0
1648179900000|2022-03-25 03:45:00|6677.2|6672.2|6677.3|6672.3|6678.3|6673.3|6676.1|6671.1|0
1648180200000|2022-03-25 03:50:00|6677.2|6672.2|6677.3|6672.3|6678.8|6673.8|6676.2|6671.2|0
1648180500000|2022-03-25 03:55:00|6676.7|6671.7|6678.8|6673.8|6679.5|6674.5|6676.7|6671.7|0
1648180800000|2022-03-25 04:00:00|6678.7|6673.7|6680.6|6675.6|6680.7|6675.7|6678.1|6673.1|0
1648181100000|2022-03-25 04:05:00|6680.5|6675.5|6681.1|6676.1|6681.5|6676.5|6679.6|6674.6|0
1648181400000|2022-03-25 04:10:00|6681|6676|6683.4|6678.4|6685.4|6680.4|6680.9|6675.9|0
1648181700000|2022-03-25 04:15:00|6683.3|6678.3|6683.9|6678.9|6684.4|6679.4|6682.1|6677.1|0
1648182000000|2022-03-25 04:20:00|6684.2|6679.2|6683.1|6678.1|6685.1|6680.1|6682.5|6677.5|0
1648182300000|2022-03-25 04:25:00|6683.3|6678.3|6685|6680|6685.3|6680.3|6683.3|6678.3|0
1648182600000|2022-03-25 04:30:00|6684.7|6679.7|6683.7|6678.7|6685.9|6680.9|6683.6|6678.6|0
1648182900000|2022-03-25 04:35:00|6683.6|6678.6|6682.8|6677.8|6685|6680|6682.6|6677.6|0
1648183200000|2022-03-25 04:40:00|6682.7|6677.7|6684.8|6679.8|6686.1|6681.1|6682.6|6677.6|0
1648183500000|2022-03-25 04:45:00|6684|6679|6687.5|6682.5|6689.1|6684.1|6683.9|6678.9|0
1648183800000|2022-03-25 04:50:00|6687.6|6682.6|6689.6|6684.6|6690.4|6685.4|6687.1|6682.1|0
1648184100000|2022-03-25 04:55:00|6689.7|6684.7|6702.7|6697.7|6707.4|6702.4|6689.1|6684.1|0
1648184400000|2022-03-25 05:00:00|6702.6|6697.6|6699.9|6694.9|6702.6|6697.6|6697.5|6692.5|0
1648184700000|2022-03-25 05:05:00|6700|6695|6687.6|6682.6|6700.1|6695.1|6687.5|6682.5|0
1648185000000|2022-03-25 05:10:00|6687.5|6682.5|6690.3|6685.3|6690.6|6685.6|6687.3|6682.3|0
1648185300000|2022-03-25 05:15:00|6690.2|6685.2|6687.3|6682.3|6690.2|6685.2|6686.6|6681.6|0
1648185600000|2022-03-25 05:20:00|6687.4|6682.4|6689.3|6684.3|6691.1|6686.1|6687|6682|0
1648185900000|2022-03-25 05:25:00|6689.5|6684.5|6686.4|6681.4|6692.4|6687.4|6686.1|6681.1|0
1648186200000|2022-03-25 05:30:00|6686.2|6681.2|6683.4|6678.4|6686.4|6681.4|6682.1|6677.1|0
1648186500000|2022-03-25 05:35:00|6683.2|6678.2|6682.5|6677.5|6683.9|6678.9|6680.6|6675.6|0
1648186800000|2022-03-25 05:40:00|6683|6678|6676.1|6671.1|6683|6678|6675|6670|0
1648187100000|2022-03-25 05:45:00|6676.2|6671.2|6677.4|6672.4|6678.7|6673.7|6674.3|6669.3|0
1648187400000|2022-03-25 05:50:00|6677.5|6672.5|6677|6672|6678.6|6673.6|6675.5|6670.5|0
1648187700000|2022-03-25 05:55:00|6676.9|6671.9|6677.6|6672.6|6679.2|6674.2|6675.1|6670.1|0
1648188000000|2022-03-25 06:00:00|6677.3|6672.3|6678|6673|6679.9|6674.9|6676.8|6671.8|0
1648188300000|2022-03-25 06:05:00|6677.9|6672.9|6676.7|6671.7|6679.4|6674.4|6676.4|6671.4|0
1648188600000|2022-03-25 06:10:00|6676.9|6671.9|6680.1|6675.1|6681.1|6676.1|6676.9|6671.9|0
1648188900000|2022-03-25 06:15:00|6680|6675|6681.8|6676.8|6682.2|6677.2|6679.9|6674.9|0
1648189200000|2022-03-25 06:20:00|6681.7|6676.7|6683.6|6678.6|6684.2|6679.2|6681.2|6676.2|0
1648189500000|2022-03-25 06:25:00|6683.5|6678.5|6681|6676|6683.8|6678.8|6680.2|6675.2|0
1648189800000|2022-03-25 06:30:00|6680.9|6675.9|6679.8|6674.8|6683.3|6678.3|6679.7|6674.7|0
1648190100000|2022-03-25 06:35:00|6679.9|6674.9|6663.2|6658.2|6680.7|6675.7|6654.5|6649.5|0
1648190400000|2022-03-25 06:40:00|6663.5|6658.5|6661.3|6656.3|6664.6|6659.6|6659.9|6654.9|0
1648190700000|2022-03-25 06:45:00|6661.2|6656.2|6657.5|6652.5|6661.4|6656.4|6657.1|6652.1|0
1648191000000|2022-03-25 06:50:00|6657.6|6652.6|6660.2|6655.2|6660.4|6655.4|6656.6|6651.6|0
1648191300000|2022-03-25 06:55:00|6660.1|6655.1|6665.1|6660.1|6665.1|6660.1|6659.6|6654.6|0
1648191600000|2022-03-25 07:00:00|6665|6660|6660|6655|6665.1|6660.1|6658.1|6653.1|0
1648191900000|2022-03-25 07:05:00|6659.9|6654.9|6654.7|6649.7|6660|6655|6654.1|6649.1|0
1648192200000|2022-03-25 07:10:00|6654.5|6649.5|6658.9|6653.9|6659|6654|6654|6649|0
1648192500000|2022-03-25 07:15:00|6659.1|6654.1|6654.3|6649.3|6659.7|6654.7|6652.9|6647.9|0
1648192800000|2022-03-25 07:20:00|6654.4|6649.4|6651.8|6646.8|6655.3|6650.3|6647.9|6642.9|0
1648193100000|2022-03-25 07:25:00|6651.9|6646.9|6650|6645|6652.7|6647.7|6649.1|6644.1|0
1648193400000|2022-03-25 07:30:00|6650.1|6645.1|6651.1|6646.1|6652.9|6647.9|6649.8|6644.8|0
1648193700000|2022-03-25 07:35:00|6651.2|6646.2|6651.3|6646.3|6652|6647|6647.8|6642.8|0
1648194000000|2022-03-25 07:40:00|6651.4|6646.4|6648.3|6643.3|6653.4|6648.4|6647.2|6642.2|0
1648194300000|2022-03-25 07:45:00|6648.2|6643.2|6649.4|6644.4|6650.9|6645.9|6647.8|6642.8|0
1648194600000|2022-03-25 07:50:00|6649.6|6644.6|6652.5|6647.5|6653.7|6648.7|6649.5|6644.5|0
1648194900000|2022-03-25 07:55:00|6652.6|6647.6|6654.3|6649.3|6657.6|6652.6|6651.8|6646.8|0
1648195200000|2022-03-25 08:00:00|6654.6|6649.6|6617.3|6614.3|6654.6|6649.6|6615.7|6612.7|0
1648195500000|2022-03-25 08:05:00|6614.7|6611.7|6600.3|6597.3|6616.9|6613.9|6599.7|6596.7|0
1648195800000|2022-03-25 08:10:00|6600.4|6597.4|6581.3|6578.3|6600.8|6597.8|6576.7|6573.7|0
1648196100000|2022-03-25 08:15:00|6579.8|6576.8|6582.1|6579.1|6585.5|6582.5|6575.9|6572.9|0
1648196400000|2022-03-25 08:20:00|6582.2|6579.2|6588.8|6585.8|6589.3|6586.3|6577.1|6574.1|0
1648196700000|2022-03-25 08:25:00|6588.9|6585.9|6590.7|6587.7|6594.2|6591.2|6586.8|6583.8|0
1648197000000|2022-03-25 08:30:00|6592|6589|6593.3|6590.3|6597.9|6594.9|6589.2|6586.2|0
1648197300000|2022-03-25 08:35:00|6592.9|6589.9|6599.7|6596.7|6602.6|6599.6|6592.9|6589.9|0
1648197600000|2022-03-25 08:40:00|6598.3|6595.3|6605.8|6602.8|6607.1|6604.1|6594.7|6591.7|0
1648197900000|2022-03-25 08:45:00|6605.7|6602.7|6603|6600|6607.1|6604.1|6600.8|6597.8|0
1648198200000|2022-03-25 08:50:00|6603.2|6600.2|6603.9|6600.9|6609.1|6606.1|6603.2|6600.2|0
1648198500000|2022-03-25 08:55:00|6603.4|6600.4|6607.1|6604.1|6608.5|6605.5|6602.1|6599.1|0
1648198800000|2022-03-25 09:00:00|6607.9|6604.9|6602.5|6599.5|6614.9|6611.9|6598.2|6595.2|0
1648199100000|2022-03-25 09:05:00|6601.9|6598.9|6601.4|6598.4|6606.7|6603.7|6599.9|6596.9|0
1648199400000|2022-03-25 09:10:00|6600.3|6597.3|6604.1|6601.1|6604.9|6601.9|6599.1|6596.1|0
1648199700000|2022-03-25 09:15:00|6605.3|6602.3|6611|6608|6611|6608|6601|6598|0
1648200000000|2022-03-25 09:20:00|6610.8|6607.8|6615.4|6612.4|6617.1|6614.1|6607.8|6604.8|0
1648200300000|2022-03-25 09:25:00|6615.7|6612.7|6615.4|6612.4|6616.6|6613.6|6609.8|6606.8|0
1648200600000|2022-03-25 09:30:00|6615.5|6612.5|6614.6|6611.6|6617|6614|6612.6|6609.6|0
1648200900000|2022-03-25 09:35:00|6614.8|6611.8|6616.8|6613.8|6617.3|6614.3|6608.8|6605.8|0
1648201200000|2022-03-25 09:40:00|6617.3|6614.3|6615|6612|6618.5|6615.5|6612.3|6609.3|0
1648201500000|2022-03-25 09:45:00|6615.7|6612.7|6620.3|6617.3|6621.2|6618.2|6613.1|6610.1|0
1648201800000|2022-03-25 09:50:00|6620.4|6617.4|6625.8|6622.8|6625.8|6622.8|6619.1|6616.1|0
1648202100000|2022-03-25 09:55:00|6625.7|6622.7|6626|6623|6626.3|6623.3|6621.2|6618.2|0
1648202400000|2022-03-25 10:00:00|6625.9|6622.9|6626.1|6623.1|6627.4|6624.4|6623.5|6620.5|0
1648202700000|2022-03-25 10:05:00|6625.8|6622.8|6624.7|6621.7|6626.3|6623.3|6621.3|6618.3|0
1648203000000|2022-03-25 10:10:00|6624.8|6621.8|6624.2|6621.2|6625.7|6622.7|6621.8|6618.8|0
1648203300000|2022-03-25 10:15:00|6624.3|6621.3|6626.9|6623.9|6626.9|6623.9|6624.1|6621.1|0
1648203600000|2022-03-25 10:20:00|6627|6624|6629.9|6626.9|6630.9|6627.9|6626.5|6623.5|0
1648203900000|2022-03-25 10:25:00|6630|6627|6634.1|6631.1|6634.1|6631.1|6627.1|6624.1|0
1648204200000|2022-03-25 10:30:00|6634|6631|6636.9|6633.9|6639.2|6636.2|6632.4|6629.4|0
1648204500000|2022-03-25 10:35:00|6635.8|6632.8|6633.8|6630.8|6638.8|6635.8|6632.9|6629.9|0
1648204800000|2022-03-25 10:40:00|6633.7|6630.7|6636.3|6633.3|6636.4|6633.4|6633.3|6630.3|0
1648205100000|2022-03-25 10:45:00|6636|6633|6635.1|6632.1|6636.9|6633.9|6632.5|6629.5|0
1648205400000|2022-03-25 10:50:00|6635.2|6632.2|6640.6|6637.6|6643.5|6640.5|6634.9|6631.9|0
1648205700000|2022-03-25 10:55:00|6640.5|6637.5|6646.5|6643.5|6648.1|6645.1|6640.2|6637.2|0
1648206000000|2022-03-25 11:00:00|6646.9|6643.9|6650.7|6647.7|6652.4|6649.4|6646.2|6643.2|0
1648206300000|2022-03-25 11:05:00|6650.9|6647.9|6653.8|6650.8|6654.7|6651.7|6648.9|6645.9|0
1648206600000|2022-03-25 11:10:00|6654|6651|6650.3|6647.3|6657.4|6654.4|6650.1|6647.1|0
1648206900000|2022-03-25 11:15:00|6650.5|6647.5|6651.8|6648.8|6653.2|6650.2|6647.1|6644.1|0
1648207200000|2022-03-25 11:20:00|6651.9|6648.9|6657.8|6654.8|6658.4|6655.4|6651.4|6648.4|0
1648207500000|2022-03-25 11:25:00|6657.7|6654.7|6666.3|6663.3|6667.9|6664.9|6657.1|6654.1|0
1648207800000|2022-03-25 11:30:00|6666|6663|6666.3|6663.3|6668.2|6665.2|6664.7|6661.7|0
1648208100000|2022-03-25 11:35:00|6666.4|6663.4|6664|6661|6667.4|6664.4|6663.1|6660.1|0
1648208400000|2022-03-25 11:40:00|6664.1|6661.1|6665.4|6662.4|6666.5|6663.5|6663.9|6660.9|0
1648208700000|2022-03-25 11:45:00|6665.5|6662.5|6666.7|6663.7|6668|6665|6665.4|6662.4|0
1648209000000|2022-03-25 11:50:00|6666.6|6663.6|6666.9|6663.9|6667.6|6664.6|6666.1|6663.1|0
1648209300000|2022-03-25 11:55:00|6667|6664|6665.4|6662.4|6669.7|6666.7|6664.8|6661.8|0
1648209600000|2022-03-25 12:00:00|6665.5|6662.5|6663.2|6660.2|6666|6663|6662.8|6659.8|0
1648209900000|2022-03-25 12:05:00|6663.5|6660.5|6665.6|6662.6|6667.4|6664.4|6663.4|6660.4|0
1648210200000|2022-03-25 12:10:00|6665.7|6662.7|6669|6666|6669.5|6666.5|6663.9|6660.9|0
1648210500000|2022-03-25 12:15:00|6668.8|6665.8|6670.3|6667.3|6670.5|6667.5|6667.6|6664.6|0
1648210800000|2022-03-25 12:20:00|6670.2|6667.2|6671|6668|6671|6668|6668.3|6665.3|0
1648211100000|2022-03-25 12:25:00|6671.1|6668.1|6670.5|6667.5|6671.6|6668.6|6669.1|6666.1|0
1648211400000|2022-03-25 12:30:00|6671.2|6668.2|6662.7|6659.7|6671.2|6668.2|6661.2|6658.2|0
1648211700000|2022-03-25 12:35:00|6662.4|6659.4|6657.9|6654.9|6662.8|6659.8|6656.5|6653.5|0
1648212000000|2022-03-25 12:40:00|6658|6655|6658.8|6655.8|6660.3|6657.3|6656|6653|0
1648212300000|2022-03-25 12:45:00|6658.7|6655.7|6659.7|6656.7|6660.3|6657.3|6657.5|6654.5|0
1648212600000|2022-03-25 12:50:00|6659.8|6656.8|6655.4|6652.4|6659.9|6656.9|6655.4|6652.4|0
1648212900000|2022-03-25 12:55:00|6655.5|6652.5|6656|6653|6656.9|6653.9|6655.4|6652.4|0
1648213200000|2022-03-25 13:00:00|6656.1|6653.1|6647.6|6644.6|6656.1|6653.1|6647.4|6644.4|0
1648213500000|2022-03-25 13:05:00|6648.1|6645.1|6644.4|6641.4|6648.7|6645.7|6643.1|6640.1|0
1648213800000|2022-03-25 13:10:00|6644.3|6641.3|6639.7|6636.7|6644.8|6641.8|6639.2|6636.2|0
1648214100000|2022-03-25 13:15:00|6639.9|6636.9|6634.7|6631.7|6641.6|6638.6|6634.7|6631.7|0
1648214400000|2022-03-25 13:20:00|6634.8|6631.8|6637.8|6634.8|6639.3|6636.3|6632.6|6629.6|0
1648214700000|2022-03-25 13:25:00|6638.4|6635.4|6631.7|6628.7|6638.4|6635.4|6626.6|6623.6|0
1648215000000|2022-03-25 13:30:00|6634.5|6631.5|6638.8|6637|6664.3|6662.5|6615.7|6613.9|0
1648215300000|2022-03-25 13:35:00|6638.4|6636.6|6638|6636.2|6657.9|6656.1|6629.7|6627.9|0
1648215600000|2022-03-25 13:40:00|6637.5|6635.7|6652.8|6651|6662.6|6660.8|6634.6|6632.8|0
1648215900000|2022-03-25 13:45:00|6652.7|6650.9|6657.5|6655.7|6674.6|6672.8|6638.3|6636.5|0
1648216200000|2022-03-25 13:50:00|6657.1|6655.3|6665.9|6664.1|6676.5|6674.7|6646.3|6644.5|0
1648216500000|2022-03-25 13:55:00|6666|6664.2|6635|6633.2|6668.9|6667.1|6628.8|6627|0
1648216800000|2022-03-25 14:00:00|6634.3|6632.5|6622.4|6620.6|6637.7|6635.9|6613|6611.2|0
1648217100000|2022-03-25 14:05:00|6622.5|6620.7|6629.9|6628.1|6630.5|6628.7|6612.9|6611.1|0
1648217400000|2022-03-25 14:10:00|6628.8|6627|6618.6|6616.8|6636.3|6634.5|6618.6|6616.8|0
1648217700000|2022-03-25 14:15:00|6617.7|6615.9|6619.1|6617.3|6620.9|6619.1|6604|6602.2|0
1648218000000|2022-03-25 14:20:00|6619.4|6617.6|6645.3|6643.5|6648.4|6646.6|6617.8|6616|0
1648218300000|2022-03-25 14:25:00|6645.8|6644|6635.1|6633.3|6647.3|6645.5|6629.1|6627.3|0
1648218600000|2022-03-25 14:30:00|6635.5|6633.7|6648.2|6646.4|6648.2|6646.4|6630.6|6628.8|0
1648218900000|2022-03-25 14:35:00|6648.6|6646.8|6651|6649.2|6659.8|6658|6648.6|6646.8|0
1648219200000|2022-03-25 14:40:00|6649.4|6647.6|6660.3|6658.5|6667.6|6665.8|6646.8|6645|0
1648219500000|2022-03-25 14:45:00|6660.4|6658.6|6663.5|6661.7|6673.1|6671.3|6655.7|6653.9|0
1648219800000|2022-03-25 14:50:00|6664.3|6662.5|6639.9|6638.1|6668.2|6666.4|6636.6|6634.8|0
1648220100000|2022-03-25 14:55:00|6639.8|6638|6645.3|6643.5|6645.6|6643.8|6629.8|6628|0
1648220400000|2022-03-25 15:00:00|6647.9|6646.1|6621.6|6619.8|6649.3|6647.5|6615.3|6613.5|0
1648220700000|2022-03-25 15:05:00|6621.7|6619.9|6588.4|6586.6|6622.5|6620.7|6588.4|6586.6|0
1648221000000|2022-03-25 15:10:00|6588.2|6586.4|6580|6578.2|6589.4|6587.6|6578.7|6576.9|0
1648221300000|2022-03-25 15:15:00|6579.8|6578|6583.1|6581.3|6594.1|6592.3|6578.4|6576.6|0
1648221600000|2022-03-25 15:20:00|6583.6|6581.8|6563.5|6561.7|6583.6|6581.8|6563.5|6561.7|0
1648221900000|2022-03-25 15:25:00|6564.3|6562.5|6561.7|6559.9|6569.6|6567.8|6546.8|6545|0
1648222200000|2022-03-25 15:30:00|6561.5|6559.7|6562|6560.2|6569.4|6567.6|6555.6|6553.8|0
1648222500000|2022-03-25 15:35:00|6562.5|6560.7|6564|6562.2|6571|6569.2|6558.5|6556.7|0
1648222800000|2022-03-25 15:40:00|6562.3|6560.5|6590.1|6588.3|6590.1|6588.3|6561.7|6559.9|0
1648223100000|2022-03-25 15:45:00|6590.2|6588.4|6570.9|6569.1|6590.5|6588.7|6570.5|6568.7|0
1648223400000|2022-03-25 15:50:00|6572|6570.2|6573.5|6571.7|6584.5|6582.7|6570|6568.2|0
1648223700000|2022-03-25 15:55:00|6573.4|6571.6|6569.7|6567.9|6573.7|6571.9|6561.5|6559.7|0
1648224000000|2022-03-25 16:00:00|6567.6|6565.8|6564.8|6563|6572.2|6570.4|6557|6555.2|0
1648224300000|2022-03-25 16:05:00|6565.1|6563.3|6581.2|6579.4|6583.3|6581.5|6565.1|6563.3|0
1648224600000|2022-03-25 16:10:00|6580.1|6578.3|6594.7|6592.9|6597.5|6595.7|6579.5|6577.7|0
1648224900000|2022-03-25 16:15:00|6595.3|6593.5|6596.8|6595|6597.9|6596.1|6581.7|6579.9|0
1648225200000|2022-03-25 16:20:00|6596.9|6595.1|6588.7|6586.9|6597.9|6596.1|6583.8|6582|0
1648225500000|2022-03-25 16:25:00|6589.1|6587.3|6596.5|6594.7|6598.8|6597|6579.5|6577.7|0
1648225800000|2022-03-25 16:30:00|6596|6594.2|6591|6589.2|6596.1|6594.3|6584.7|6582.9|0
1648226100000|2022-03-25 16:35:00|6590.9|6589.1|6585|6583.2|6591.2|6589.4|6577.7|6575.9|0
1648226400000|2022-03-25 16:40:00|6584.7|6582.9|6587.9|6586.1|6589.9|6588.1|6580.5|6578.7|0
1648226700000|2022-03-25 16:45:00|6588.7|6586.9|6599.1|6597.3|6604.2|6602.4|6585.2|6583.4|0
1648227000000|2022-03-25 16:50:00|6599.3|6597.5|6594.1|6592.3|6612.8|6611|6591.3|6589.5|0
1648227300000|2022-03-25 16:55:00|6594.4|6592.6|6600.6|6598.8|6602.8|6601|6586.3|6584.5|0
1648227600000|2022-03-25 17:00:00|6600.9|6599.1|6602.7|6600.9|6605.1|6603.3|6591.9|6590.1|0
1648227900000|2022-03-25 17:05:00|6601.9|6600.1|6604.5|6602.7|6605.9|6604.1|6595.5|6593.7|0
1648228200000|2022-03-25 17:10:00|6603.4|6601.6|6599.8|6598|6604.5|6602.7|6592.5|6590.7|0
1648228500000|2022-03-25 17:15:00|6600.5|6598.7|6626.8|6625|6628.9|6627.1|6600.1|6598.3|0
1648228800000|2022-03-25 17:20:00|6627.3|6625.5|6608.5|6606.7|6629.9|6628.1|6608.1|6606.3|0
1648229100000|2022-03-25 17:25:00|6607.8|6606|6611|6609.2|6611.7|6609.9|6603.9|6602.1|0
1648229400000|2022-03-25 17:30:00|6610.7|6608.9|6617.4|6615.6|6618.3|6616.5|6608.1|6606.3|0
1648229700000|2022-03-25 17:35:00|6617.6|6615.8|6619.6|6617.8|6622.8|6621|6613.9|6612.1|0
1648230000000|2022-03-25 17:40:00|6619.9|6618.1|6620.3|6618.5|6621.3|6619.5|6610.1|6608.3|0
1648230300000|2022-03-25 17:45:00|6621.2|6619.4|6625.1|6623.3|6625.5|6623.7|6614.8|6613|0
1648230600000|2022-03-25 17:50:00|6625.2|6623.4|6628.8|6627|6632.5|6630.7|6625.2|6623.4|0
1648230900000|2022-03-25 17:55:00|6628.6|6626.8|6641.2|6639.4|6641.5|6639.7|6626.2|6624.4|0
1648231200000|2022-03-25 18:00:00|6641.1|6639.3|6645.2|6643.4|6648.6|6646.8|6634.6|6632.8|0
1648231500000|2022-03-25 18:05:00|6645.1|6643.3|6643.3|6641.5|6652.5|6650.7|6641.4|6639.6|0
1648231800000|2022-03-25 18:10:00|6643.8|6642|6642.1|6640.3|6645.4|6643.6|6636.7|6634.9|0
1648232100000|2022-03-25 18:15:00|6642.5|6640.7|6633.7|6631.9|6646.5|6644.7|6633.6|6631.8|0
1648232400000|2022-03-25 18:20:00|6634.3|6632.5|6640.6|6638.8|6644|6642.2|6633.4|6631.6|0
1648232700000|2022-03-25 18:25:00|6640.5|6638.7|6641.7|6639.9|6649|6647.2|6635|6633.2|0
1648233000000|2022-03-25 18:30:00|6641.3|6639.5|6644.4|6642.6|6652.5|6650.7|6641.3|6639.5|0
1648233300000|2022-03-25 18:35:00|6644.3|6642.5|6642.6|6640.8|6646.4|6644.6|6637.4|6635.6|0
1648233600000|2022-03-25 18:40:00|6642.5|6640.7|6641.4|6639.6|6644|6642.2|6633.6|6631.8|0
1648233900000|2022-03-25 18:45:00|6642.4|6640.6|6636.9|6635.1|6646.3|6644.5|6634.1|6632.3|0
1648234200000|2022-03-25 18:50:00|6637.4|6635.6|6644.1|6642.3|6644.2|6642.4|6635.4|6633.6|0
1648234500000|2022-03-25 18:55:00|6644.2|6642.4|6642.8|6641|6644.8|6643|6637.2|6635.4|0
1648234800000|2022-03-25 19:00:00|6642.9|6641.1|6624.9|6623.1|6646.4|6644.6|6619.4|6617.6|0
1648235100000|2022-03-25 19:05:00|6625.4|6623.6|6614.7|6612.9|6625.6|6623.8|6610.8|6609|0
1648235400000|2022-03-25 19:10:00|6616.5|6614.7|6624.8|6623|6625.8|6624|6614.3|6612.5|0
1648235700000|2022-03-25 19:15:00|6624.7|6622.9|6611.3|6609.5|6627.6|6625.8|6610.5|6608.7|0
1648236000000|2022-03-25 19:20:00|6611.6|6609.8|6602.4|6600.6|6611.7|6609.9|6594.7|6592.9|0
1648236300000|2022-03-25 19:25:00|6602.7|6600.9|6596.2|6594.4|6605.5|6603.7|6594.8|6593|0
1648236600000|2022-03-25 19:30:00|6596.3|6594.5|6598.4|6596.6|6601.4|6599.6|6588.5|6586.7|0
1648236900000|2022-03-25 19:35:00|6598.2|6596.4|6604.4|6602.6|6611|6609.2|6596.9|6595.1|0
1648237200000|2022-03-25 19:40:00|6604.5|6602.7|6616.3|6614.5|6622.4|6620.6|6604.5|6602.7|0
1648237500000|2022-03-25 19:45:00|6616.9|6615.1|6630.4|6628.6|6630.7|6628.9|6616.9|6615.1|0
1648237800000|2022-03-25 19:50:00|6630.6|6628.8|6638.4|6636.6|6639|6637.2|6627.9|6626.1|0
1648238100000|2022-03-25 19:55:00|6636.8|6635|6652.2|6650.4|6654.6|6652.8|6636.3|6634.5|0
1648238400000|2022-03-25 20:00:00|6652.8|6649.8|6652.3|6649.3|6655.2|6652.2|6648.7|6645.7|0
1648238700000|2022-03-25 20:05:00|6652.4|6649.4|6651.8|6648.8|6653.3|6650.3|6651.4|6648.4|0
1648239000000|2022-03-25 20:10:00|6651.7|6648.7|6651|6648|6651.8|6648.8|6649.6|6646.6|0
1648239300000|2022-03-25 20:15:00|6650.9|6647.9|6650.7|6647.7|6652.1|6649.1|6649.6|6646.6|0
1648239600000|2022-03-25 20:20:00|6650.8|6647.8|6651.2|6648.2|6651.8|6648.8|6650|6647|0
1648239900000|2022-03-25 20:25:00|6651|6648|6650.4|6647.4|6651.3|6648.3|6650.1|6647.1|0
1648240200000|2022-03-25 20:30:00|6650.5|6647.5|6650.2|6647.2|6650.7|6647.7|6650|6647|0
1648240500000|2022-03-25 20:35:00|6650.3|6647.3|6650.2|6647.2|6650.8|6647.8|6650.2|6647.2|0
1648240800000|2022-03-25 20:40:00|6650.3|6647.3|6650.6|6647.6|6650.7|6647.7|6650|6647|0
1648241100000|2022-03-25 20:45:00|6650.7|6647.7|6650.5|6647.5|6651|6648|6650.2|6647.2|0
1648241400000|2022-03-25 20:50:00|6650.6|6647.6|6649.8|6646.8|6650.7|6647.7|6649.8|6646.8|0
1648241700000|2022-03-25 20:55:00|6649.7|6646.7|6650.1|6647.1|6650.4|6647.4|6648.7|6645.7|0
1648418400000|2022-03-27 22:00:00|6649.9|6644.9|6660.7|6655.7|6663.3|6658.3|6649.9|6644.9|0
1648418700000|2022-03-27 22:05:00|6661|6656|6661.8|6656.8|6662.1|6657.1|6656.5|6651.5|0
1648419000000|2022-03-27 22:10:00|6661.7|6656.7|6660|6655|6662.4|6657.4|6658|6653|0
1648419300000|2022-03-27 22:15:00|6660.3|6655.3|6659.1|6654.1|6661.6|6656.6|6657.4|6652.4|0
1648419600000|2022-03-27 22:20:00|6659.2|6654.2|6655.2|6650.2|6659.4|6654.4|6654.7|6649.7|0
1648419900000|2022-03-27 22:25:00|6655.1|6650.1|6654.9|6649.9|6656.2|6651.2|6653.4|6648.4|0
1648420200000|2022-03-27 22:30:00|6654.8|6649.8|6652.2|6647.2|6656.3|6651.3|6651.7|6646.7|0
1648420500000|2022-03-27 22:35:00|6652.3|6647.3|6652.1|6647.1|6654|6649|6652|6647|0
1648420800000|2022-03-27 22:40:00|6652.2|6647.2|6651.3|6646.3|6652.8|6647.8|6649.2|6644.2|0
1648421100000|2022-03-27 22:45:00|6651.4|6646.4|6650.8|6645.8|6651.8|6646.8|6647.7|6642.7|0
1648421400000|2022-03-27 22:50:00|6650.7|6645.7|6647.2|6642.2|6650.8|6645.8|6644.4|6639.4|0
1648421700000|2022-03-27 22:55:00|6647.3|6642.3|6645.9|6640.9|6647.6|6642.6|6645.6|6640.6|0
1648422000000|2022-03-27 23:00:00|6646|6641|6647|6642|6647.8|6642.8|6644.5|6639.5|0
1648422300000|2022-03-27 23:05:00|6647.1|6642.1|6646.6|6641.6|6649.2|6644.2|6645.4|6640.4|0
1648422600000|2022-03-27 23:10:00|6646.5|6641.5|6645.4|6640.4|6646.6|6641.6|6642.6|6637.6|0
1648422900000|2022-03-27 23:15:00|6645.5|6640.5|6648.5|6643.5|6651.7|6646.7|6645.2|6640.2|0
1648423200000|2022-03-27 23:20:00|6648.6|6643.6|6649.1|6644.1|6650.7|6645.7|6648.3|6643.3|0
1648423500000|2022-03-27 23:25:00|6649.2|6644.2|6648.8|6643.8|6649.2|6644.2|6646.9|6641.9|0
1648423800000|2022-03-27 23:30:00|6648.9|6643.9|6647.2|6642.2|6650.4|6645.4|6645.4|6640.4|0
1648424100000|2022-03-27 23:35:00|6647.1|6642.1|6646|6641|6648.2|6643.2|6645.1|6640.1|0
1648424400000|2022-03-27 23:40:00|6646.2|6641.2|6646.3|6641.3|6648|6643|6644.2|6639.2|0
1648424700000|2022-03-27 23:45:00|6645.8|6640.8|6645.7|6640.7|6646.7|6641.7|6644.5|6639.5|0
1648425000000|2022-03-27 23:50:00|6645.5|6640.5|6646.4|6641.4|6646.7|6641.7|6645.1|6640.1|0
1648425300000|2022-03-27 23:55:00|6646.3|6641.3|6640.7|6635.7|6646.4|6641.4|6640.7|6635.7|0
1648425600000|2022-03-28 00:00:00|6640.5|6635.5|6635|6630|6640.7|6635.7|6633.8|6628.8|0
1648425900000|2022-03-28 00:05:00|6634.9|6629.9|6636.9|6631.9|6637.7|6632.7|6634.5|6629.5|0
1648426200000|2022-03-28 00:10:00|6636.8|6631.8|6637.1|6632.1|6637.4|6632.4|6635.6|6630.6|0
1648426500000|2022-03-28 00:15:00|6637.2|6632.2|6639.4|6634.4|6639.4|6634.4|6635.7|6630.7|0
1648426800000|2022-03-28 00:20:00|6639.3|6634.3|6638.6|6633.6|6640|6635|6638.4|6633.4|0
1648427100000|2022-03-28 00:25:00|6638.8|6633.8|6641.6|6636.6|6641.8|6636.8|6638.6|6633.6|0
1648427400000|2022-03-28 00:30:00|6641.7|6636.7|6640.4|6635.4|6641.9|6636.9|6638.8|6633.8|0
1648427700000|2022-03-28 00:35:00|6640.3|6635.3|6640.3|6635.3|6641.7|6636.7|6639.8|6634.8|0
1648428000000|2022-03-28 00:40:00|6640.2|6635.2|6643.2|6638.2|6643.7|6638.7|6639.2|6634.2|0
1648428300000|2022-03-28 00:45:00|6643.1|6638.1|6638.1|6633.1|6643.3|6638.3|6636.1|6631.1|0
1648428600000|2022-03-28 00:50:00|6638.2|6633.2|6636.7|6631.7|6638.8|6633.8|6635.9|6630.9|0
1648428900000|2022-03-28 00:55:00|6636.5|6631.5|6636.1|6631.1|6636.8|6631.8|6634.9|6629.9|0
1648429200000|2022-03-28 01:00:00|6635.9|6630.9|6634.2|6629.2|6636.8|6631.8|6630|6625|0
1648429500000|2022-03-28 01:05:00|6634.3|6629.3|6634.3|6629.3|6636|6631|6633.1|6628.1|0
1648429800000|2022-03-28 01:10:00|6634.4|6629.4|6633.6|6628.6|6637.1|6632.1|6632|6627|0
1648430100000|2022-03-28 01:15:00|6633.4|6628.4|6628.1|6623.1|6634|6629|6627.5|6622.5|0
1648430400000|2022-03-28 01:20:00|6628|6623|6629|6624|6629.4|6624.4|6627.4|6622.4|0
1648430700000|2022-03-28 01:25:00|6629.1|6624.1|6628.8|6623.8|6629.9|6624.9|6627.7|6622.7|0
1648431000000|2022-03-28 01:30:00|6628.7|6623.7|6606.7|6601.7|6628.7|6623.7|6604.7|6599.7|0
1648431300000|2022-03-28 01:35:00|6606.8|6601.8|6601.2|6596.2|6606.9|6601.9|6598.1|6593.1|0
1648431600000|2022-03-28 01:40:00|6601.1|6596.1|6599.3|6594.3|6601.1|6596.1|6597.3|6592.3|0
1648431900000|2022-03-28 01:45:00|6599.2|6594.2|6598.7|6593.7|6600.7|6595.7|6598.1|6593.1|0
1648432200000|2022-03-28 01:50:00|6598.9|6593.9|6602.5|6597.5|6603.1|6598.1|6598.8|6593.8|0
1648432500000|2022-03-28 01:55:00|6602.7|6597.7|6601|6596|6602.7|6597.7|6598.6|6593.6|0
1648432800000|2022-03-28 02:00:00|6600.8|6595.8|6605.1|6600.1|6605.7|6600.7|6600.8|6595.8|0
1648433100000|2022-03-28 02:05:00|6605.3|6600.3|6608.7|6603.7|6609|6604|6604.1|6599.1|0
1648433400000|2022-03-28 02:10:00|6608.8|6603.8|6607.8|6602.8|6610.3|6605.3|6607|6602|0
1648433700000|2022-03-28 02:15:00|6607.7|6602.7|6620.8|6615.8|6623.7|6618.7|6606.3|6601.3|0
1648434000000|2022-03-28 02:20:00|6620.9|6615.9|6618.9|6613.9|6621.3|6616.3|6616.7|6611.7|0
1648434300000|2022-03-28 02:25:00|6618.8|6613.8|6618.3|6613.3|6619.6|6614.6|6617.8|6612.8|0
1648434600000|2022-03-28 02:30:00|6618.5|6613.5|6619.8|6614.8|6620.9|6615.9|6617.3|6612.3|0
1648434900000|2022-03-28 02:35:00|6620|6615|6620.5|6615.5|6621|6616|6619.7|6614.7|0
1648435200000|2022-03-28 02:40:00|6620.3|6615.3|6626.4|6621.4|6627|6622|6620.3|6615.3|0
1648435500000|2022-03-28 02:45:00|6626.3|6621.3|6627.5|6622.5|6629|6624|6626.3|6621.3|0
1648435800000|2022-03-28 02:50:00|6627.6|6622.6|6628|6623|6630.3|6625.3|6626.2|6621.2|0
1648436100000|2022-03-28 02:55:00|6627.9|6622.9|6626.5|6621.5|6628|6623|6625.9|6620.9|0
1648436400000|2022-03-28 03:00:00|6626.6|6621.6|6629.2|6624.2|6631.9|6626.9|6626.6|6621.6|0
1648436700000|2022-03-28 03:05:00|6629.1|6624.1|6630|6625|6631.9|6626.9|6628.9|6623.9|0
1648437000000|2022-03-28 03:10:00|6629.9|6624.9|6638.9|6633.9|6639.1|6634.1|6628.2|6623.2|0
1648437300000|2022-03-28 03:15:00|6638.8|6633.8|6640.2|6635.2|6640.5|6635.5|6638.7|6633.7|0
1648437600000|2022-03-28 03:20:00|6640.3|6635.3|6637.2|6632.2|6640.9|6635.9|6636.4|6631.4|0
1648437900000|2022-03-28 03:25:00|6637.4|6632.4|6637.9|6632.9|6638.4|6633.4|6636.5|6631.5|0
1648438200000|2022-03-28 03:30:00|6638|6633|6639.3|6634.3|6640.1|6635.1|6637.5|6632.5|0
1648438500000|2022-03-28 03:35:00|6639.2|6634.2|6638.3|6633.3|6639.4|6634.4|6637.2|6632.2|0
1648438800000|2022-03-28 03:40:00|6638.2|6633.2|6637.6|6632.6|6638.8|6633.8|6637.4|6632.4|0
1648439100000|2022-03-28 03:45:00|6637.7|6632.7|6638.6|6633.6|6639|6634|6636.3|6631.3|0
1648439400000|2022-03-28 03:50:00|6638.7|6633.7|6629.2|6624.2|6639.8|6634.8|6628.9|6623.9|0
1648439700000|2022-03-28 03:55:00|6629|6624|6631.2|6626.2|6631.6|6626.6|6627.8|6622.8|0
1648440000000|2022-03-28 04:00:00|6631.4|6626.4|6632.9|6627.9|6633.2|6628.2|6630.9|6625.9|0
1648440300000|2022-03-28 04:05:00|6632.8|6627.8|6632|6627|6632.8|6627.8|6631.4|6626.4|0
1648440600000|2022-03-28 04:10:00|6632.1|6627.1|6631.2|6626.2|6632.3|6627.3|6630.2|6625.2|0
1648440900000|2022-03-28 04:15:00|6631|6626|6632|6627|6632.4|6627.4|6630.9|6625.9|0
1648441200000|2022-03-28 04:20:00|6631.9|6626.9|6632|6627|6633.1|6628.1|6631.7|6626.7|0
1648441500000|2022-03-28 04:25:00|6631.8|6626.8|6628.5|6623.5|6631.8|6626.8|6628.2|6623.2|0
1648441800000|2022-03-28 04:30:00|6628.6|6623.6|6633.4|6628.4|6633.6|6628.6|6628.5|6623.5|0
1648442100000|2022-03-28 04:35:00|6633.1|6628.1|6633.2|6628.2|6635.8|6630.8|6632.5|6627.5|0
1648442400000|2022-03-28 04:40:00|6633.1|6628.1|6634.2|6629.2|6634.9|6629.9|6633.1|6628.1|0
1648442700000|2022-03-28 04:45:00|6634.1|6629.1|6632.4|6627.4|6634.5|6629.5|6631.7|6626.7|0
1648443000000|2022-03-28 04:50:00|6632.3|6627.3|6631.9|6626.9|6632.6|6627.6|6630.7|6625.7|0
1648443300000|2022-03-28 04:55:00|6632|6627|6632.1|6627.1|6632.8|6627.8|6631|6626|0
1648443600000|2022-03-28 05:00:00|6632|6627|6631.6|6626.6|6632|6627|6629.2|6624.2|0
1648443900000|2022-03-28 05:05:00|6631.7|6626.7|6628.5|6623.5|6634.5|6629.5|6628.5|6623.5|0
1648444200000|2022-03-28 05:10:00|6628.4|6623.4|6627.7|6622.7|6631.2|6626.2|6627|6622|0
1648444500000|2022-03-28 05:15:00|6627.8|6622.8|6625.6|6620.6|6628.1|6623.1|6624.8|6619.8|0
1648444800000|2022-03-28 05:20:00|6625.7|6620.7|6630.3|6625.3|6630.4|6625.4|6625.6|6620.6|0
1648445100000|2022-03-28 05:25:00|6630.5|6625.5|6630.1|6625.1|6632.4|6627.4|6629.4|6624.4|0
1648445400000|2022-03-28 05:30:00|6630.2|6625.2|6629.7|6624.7|6632.3|6627.3|6629.6|6624.6|0
1648445700000|2022-03-28 05:35:00|6629.8|6624.8|6622.1|6617.1|6629.8|6624.8|6618.8|6613.8|0
1648446000000|2022-03-28 05:40:00|6622.5|6617.5|6620.2|6615.2|6623|6618|6619.2|6614.2|0
1648446300000|2022-03-28 05:45:00|6620.5|6615.5|6620|6615|6622.4|6617.4|6618.1|6613.1|0
1648446600000|2022-03-28 05:50:00|6620.5|6615.5|6619.1|6614.1|6620.6|6615.6|6618.5|6613.5|0
1648446900000|2022-03-28 05:55:00|6618.9|6613.9|6621.7|6616.7|6622.1|6617.1|6618.9|6613.9|0
1648447200000|2022-03-28 06:00:00|6621.6|6616.6|6621.6|6616.6|6624|6619|6619.9|6614.9|0
1648447500000|2022-03-28 06:05:00|6621.7|6616.7|6617.5|6612.5|6621.8|6616.8|6615.3|6610.3|0
1648447800000|2022-03-28 06:10:00|6617.3|6612.3|6625.6|6620.6|6625.9|6620.9|6615.1|6610.1|0
1648448100000|2022-03-28 06:15:00|6625.7|6620.7|6626.7|6621.7|6627.7|6622.7|6623.5|6618.5|0
1648448400000|2022-03-28 06:20:00|6626.6|6621.6|6629.4|6624.4|6629.7|6624.7|6625.8|6620.8|0
1648448700000|2022-03-28 06:25:00|6629.5|6624.5|6623.2|6618.2|6629.5|6624.5|6620.8|6615.8|0
1648449000000|2022-03-28 06:30:00|6623.4|6618.4|6624.6|6619.6|6628.3|6623.3|6622.8|6617.8|0
1648449300000|2022-03-28 06:35:00|6625.2|6620.2|6627.6|6622.6|6628.3|6623.3|6621.7|6616.7|0
1648449600000|2022-03-28 06:40:00|6627.7|6622.7|6630.1|6625.1|6631|6626|6626.2|6621.2|0
1648449900000|2022-03-28 06:45:00|6630.2|6625.2|6625.1|6620.1|6630.9|6625.9|6624.7|6619.7|0
1648450200000|2022-03-28 06:50:00|6625|6620|6623.9|6618.9|6626|6621|6622|6617|0
1648450500000|2022-03-28 06:55:00|6624|6619|6622.8|6617.8|6625|6620|6620.6|6615.6|0
1648450800000|2022-03-28 07:00:00|6622.6|6617.6|6637.2|6632.2|6637.7|6632.7|6620.6|6615.6|0
1648451100000|2022-03-28 07:05:00|6637.1|6632.1|6637.7|6632.7|6643.5|6638.5|6635.8|6630.8|0
1648451400000|2022-03-28 07:10:00|6637.6|6632.6|6635.7|6630.7|6638.1|6633.1|6630.9|6625.9|0
1648451700000|2022-03-28 07:15:00|6635.8|6630.8|6634.7|6629.7|6639.9|6634.9|6633.3|6628.3|0
1648452000000|2022-03-28 07:20:00|6634.6|6629.6|6634.7|6629.7|6636.8|6631.8|6631.6|6626.6|0
1648452300000|2022-03-28 07:25:00|6634.5|6629.5|6642.2|6637.2|6644.4|6639.4|6634.5|6629.5|0
1648452600000|2022-03-28 07:30:00|6642.3|6637.3|6646.5|6641.5|6648.5|6643.5|6641.5|6636.5|0
1648452900000|2022-03-28 07:35:00|6646.1|6641.1|6639.9|6634.9|6647|6642|6639.7|6634.7|0
1648453200000|2022-03-28 07:40:00|6639.6|6634.6|6640.1|6635.1|6642.1|6637.1|6636.3|6631.3|0
1648453500000|2022-03-28 07:45:00|6640.3|6635.3|6634.9|6629.9|6641.1|6636.1|6634.8|6629.8|0
1648453800000|2022-03-28 07:50:00|6634.7|6629.7|6637.2|6632.2|6638.9|6633.9|6633.7|6628.7|0
1648454100000|2022-03-28 07:55:00|6637|6632|6640.3|6635.3|6640.7|6635.7|6634.3|6629.3|0
1648454400000|2022-03-28 08:00:00|6639.7|6634.7|6620.5|6617.5|6639.7|6634.7|6620.5|6617.5|0
1648455000000|2022-03-28 08:10:00|6619.4|6616.4|6619.1|6616.1|6620.8|6617.8|6618.4|6615.4|0
1648455300000|2022-03-28 08:15:00|6620.3|6617.3|6627.1|6624.1|6628.4|6625.4|6619.3|6616.3|0
1648455600000|2022-03-28 08:20:00|6626.8|6623.8|6627.4|6624.4|6629.5|6626.5|6625.5|6622.5|0
1648455900000|2022-03-28 08:25:00|6626.8|6623.8|6628.9|6625.9|6629.9|6626.9|6626.8|6623.8|0
1648456200000|2022-03-28 08:30:00|6629|6626|6627.2|6624.2|6630.1|6627.1|6626.5|6623.5|0
1648456500000|2022-03-28 08:35:00|6627.5|6624.5|6630.8|6627.8|6630.9|6627.9|6626.2|6623.2|0
1648456800000|2022-03-28 08:40:00|6631|6628|6638|6635|6639|6636|6629.3|6626.3|0
1648457100000|2022-03-28 08:45:00|6637.9|6634.9|6644.4|6641.4|6644.7|6641.7|6636.4|6633.4|0
1648457400000|2022-03-28 08:50:00|6644.2|6641.2|6649.3|6646.3|6649.5|6646.5|6641.6|6638.6|0
1648457700000|2022-03-28 08:55:00|6649.9|6646.9|6651.8|6648.8|6652.3|6649.3|6648.2|6645.2|0
1648458000000|2022-03-28 09:00:00|6651.7|6648.7|6644.6|6641.6|6652.1|6649.1|6642.9|6639.9|0
1648458300000|2022-03-28 09:05:00|6644.1|6641.1|6641.4|6638.4|6644.4|6641.4|6639.5|6636.5|0
1648458600000|2022-03-28 09:10:00|6641.3|6638.3|6637.8|6634.8|6642.2|6639.2|6637.4|6634.4|0
1648458900000|2022-03-28 09:15:00|6637.6|6634.6|6634.2|6631.2|6638.6|6635.6|6633.3|6630.3|0
1648459200000|2022-03-28 09:20:00|6633.5|6630.5|6635|6632|6635.2|6632.2|6630.3|6627.3|0
1648459500000|2022-03-28 09:25:00|6634.9|6631.9|6635.4|6632.4|6636.1|6633.1|6631.5|6628.5|0
1648459800000|2022-03-28 09:30:00|6635.5|6632.5|6637.9|6634.9|6637.9|6634.9|6633.3|6630.3|0
1648460100000|2022-03-28 09:35:00|6638|6635|6634.7|6631.7|6640|6637|6634.5|6631.5|0
1648460400000|2022-03-28 09:40:00|6634.8|6631.8|6642.9|6639.9|6643|6640|6634.1|6631.1|0
1648460700000|2022-03-28 09:45:00|6643|6640|6638|6635|6644.3|6641.3|6637.9|6634.9|0
1648461000000|2022-03-28 09:50:00|6638.1|6635.1|6638.5|6635.5|6640.4|6637.4|6637.6|6634.6|0
1648461300000|2022-03-28 09:55:00|6638.4|6635.4|6640.5|6637.5|6640.6|6637.6|6636.2|6633.2|0
1648461600000|2022-03-28 10:00:00|6640.4|6637.4|6657.1|6654.1|6657.3|6654.3|6639.4|6636.4|0
1648461900000|2022-03-28 10:05:00|6657.2|6654.2|6661.7|6658.7|6662.7|6659.7|6653.4|6650.4|0
1648462200000|2022-03-28 10:10:00|6661.6|6658.6|6672.3|6669.3|6672.4|6669.4|6660.3|6657.3|0
1648462500000|2022-03-28 10:15:00|6672.6|6669.6|6686|6683|6686.7|6683.7|6672|6669|0
1648462800000|2022-03-28 10:20:00|6685.9|6682.9|6686.1|6683.1|6688.1|6685.1|6679.5|6676.5|0
1648463100000|2022-03-28 10:25:00|6686|6683|6678.7|6675.7|6686.3|6683.3|6675.9|6672.9|0
1648463400000|2022-03-28 10:30:00|6678.6|6675.6|6677|6674|6679.6|6676.6|6674.2|6671.2|0
1648463700000|2022-03-28 10:35:00|6676.5|6673.5|6677.9|6674.9|6678.1|6675.1|6669.6|6666.6|0
1648464000000|2022-03-28 10:40:00|6678.1|6675.1|6682.9|6679.9|6683.2|6680.2|6677.5|6674.5|0
1648464300000|2022-03-28 10:45:00|6683|6680|6684.8|6681.8|6685.4|6682.4|6679.8|6676.8|0
1648464600000|2022-03-28 10:50:00|6685|6682|6685.8|6682.8|6686.8|6683.8|6684.2|6681.2|0
1648464900000|2022-03-28 10:55:00|6685.9|6682.9|6685.2|6682.2|6685.9|6682.9|6680.6|6677.6|0
1648465200000|2022-03-28 11:00:00|6683.8|6680.8|6697.7|6694.7|6698.1|6695.1|6682.4|6679.4|0
1648465500000|2022-03-28 11:05:00|6698.2|6695.2|6706|6703|6706|6703|6698.2|6695.2|0
1648465800000|2022-03-28 11:10:00|6705.9|6702.9|6703|6700|6712.7|6709.7|6702.9|6699.9|0
1648466100000|2022-03-28 11:15:00|6703.2|6700.2|6708.4|6705.4|6710.2|6707.2|6701.1|6698.1|0
1648466400000|2022-03-28 11:20:00|6708.1|6705.1|6707.2|6704.2|6708.1|6705.1|6702.7|6699.7|0
1648466700000|2022-03-28 11:25:00|6707.1|6704.1|6711.4|6708.4|6711.6|6708.6|6705.5|6702.5|0
1648467000000|2022-03-28 11:30:00|6711.8|6708.8|6710.8|6707.8|6714.2|6711.2|6710.1|6707.1|0
1648467300000|2022-03-28 11:35:00|6710.9|6707.9|6709.8|6706.8|6712.1|6709.1|6708|6705|0
1648467600000|2022-03-28 11:40:00|6709.7|6706.7|6710|6707|6710.7|6707.7|6707.8|6704.8|0
1648467900000|2022-03-28 11:45:00|6709.9|6706.9|6716.3|6713.3|6716.3|6713.3|6709.1|6706.1|0
1648468200000|2022-03-28 11:50:00|6716|6713|6717.5|6714.5|6718.1|6715.1|6715|6712|0
1648468500000|2022-03-28 11:55:00|6717.6|6714.6|6720.1|6717.1|6720.3|6717.3|6717.6|6714.6|0
1648468800000|2022-03-28 12:00:00|6720.3|6717.3|6716.4|6713.4|6720.5|6717.5|6715.6|6712.6|0
1648469100000|2022-03-28 12:05:00|6716.3|6713.3|6713.7|6710.7|6717.5|6714.5|6713.3|6710.3|0
1648469400000|2022-03-28 12:10:00|6713.6|6710.6|6713.7|6710.7|6714.3|6711.3|6711.1|6708.1|0
1648469700000|2022-03-28 12:15:00|6713.6|6710.6|6707|6704|6714.7|6711.7|6707|6704|0
1648470000000|2022-03-28 12:20:00|6706.8|6703.8|6705.2|6702.2|6707.2|6704.2|6704.2|6701.2|0
1648470300000|2022-03-28 12:25:00|6705|6702|6703.9|6700.9|6706.9|6703.9|6703.9|6700.9|0
1648470600000|2022-03-28 12:30:00|6703.7|6700.7|6703.4|6700.4|6704.5|6701.5|6702|6699|0
1648470900000|2022-03-28 12:35:00|6703.3|6700.3|6698.5|6695.5|6703.5|6700.5|6698.2|6695.2|0
1648471200000|2022-03-28 12:40:00|6698.4|6695.4|6698.4|6695.4|6698.8|6695.8|6695.1|6692.1|0
1648471500000|2022-03-28 12:45:00|6698.5|6695.5|6694.7|6691.7|6698.7|6695.7|6693.5|6690.5|0
1648471800000|2022-03-28 12:50:00|6694.8|6691.8|6695.2|6692.2|6696.4|6693.4|6692.6|6689.6|0
1648472100000|2022-03-28 12:55:00|6695.3|6692.3|6693.9|6690.9|6698.5|6695.5|6693|6690|0
1648472400000|2022-03-28 13:00:00|6694.2|6691.2|6691.9|6688.9|6694.6|6691.6|6688.7|6685.7|0
1648472700000|2022-03-28 13:05:00|6692.1|6689.1|6696.9|6693.9|6699.7|6696.7|6691.7|6688.7|0
1648473000000|2022-03-28 13:10:00|6697|6694|6691.6|6688.6|6697.3|6694.3|6687.7|6684.7|0
1648473300000|2022-03-28 13:15:00|6691.7|6688.7|6691.3|6688.3|6693.1|6690.1|6689.6|6686.6|0
1648473600000|2022-03-28 13:20:00|6691.4|6688.4|6690.5|6687.5|6692.7|6689.7|6690.2|6687.2|0
1648473900000|2022-03-28 13:25:00|6690.9|6687.9|6687.9|6684.9|6693|6690|6685|6682|0
1648474200000|2022-03-28 13:30:00|6691.5|6688.5|6717.5|6715.7|6722.1|6720.3|6684.6|6682.8|0
1648474500000|2022-03-28 13:35:00|6717.4|6715.6|6741.5|6739.7|6746.7|6744.9|6711.3|6709.5|0
1648474800000|2022-03-28 13:40:00|6740.5|6738.7|6756.6|6754.8|6770.8|6769|6734.8|6733|0
1648475100000|2022-03-28 13:45:00|6757.2|6755.4|6729.5|6727.7|6764.9|6763.1|6725.6|6723.8|0
1648475400000|2022-03-28 13:50:00|6730.4|6728.6|6749.2|6747.4|6750.9|6749.1|6728.7|6726.9|0
1648475700000|2022-03-28 13:55:00|6749.6|6747.8|6745.3|6743.5|6766.8|6765|6736.9|6735.1|0
1648476000000|2022-03-28 14:00:00|6745.9|6744.1|6707.5|6705.7|6745.9|6744.1|6694.4|6692.6|0
1648476300000|2022-03-28 14:05:00|6707.3|6705.5|6702.4|6700.6|6720.4|6718.6|6700.9|6699.1|0
1648476600000|2022-03-28 14:10:00|6705.1|6703.3|6700.6|6698.8|6717.9|6716.1|6697.2|6695.4|0
1648476900000|2022-03-28 14:15:00|6701|6699.2|6682|6680.2|6702.9|6701.1|6673.5|6671.7|0
1648477200000|2022-03-28 14:20:00|6684.2|6682.4|6683.8|6682|6685.6|6683.8|6667.5|6665.7|0
1648477500000|2022-03-28 14:25:00|6684.2|6682.4|6698.7|6696.9|6698.8|6697|6668.9|6667.1|0
1648477800000|2022-03-28 14:30:00|6698.9|6697.1|6695.2|6693.4|6705|6703.2|6688.1|6686.3|0
1648478100000|2022-03-28 14:35:00|6695.9|6694.1|6698.9|6697.1|6703.1|6701.3|6681.9|6680.1|0
1648478400000|2022-03-28 14:40:00|6697.4|6695.6|6705.7|6703.9|6706.3|6704.5|6693.9|6692.1|0
1648478700000|2022-03-28 14:45:00|6709.4|6707.6|6738|6736.2|6741.5|6739.7|6709.2|6707.4|0
1648479000000|2022-03-28 14:50:00|6735.8|6734|6746.3|6744.5|6747.7|6745.9|6729.1|6727.3|0
1648479300000|2022-03-28 14:55:00|6746.5|6744.7|6742.6|6740.8|6747.8|6746|6731.4|6729.6|0
1648479600000|2022-03-28 15:00:00|6742.7|6740.9|6714.1|6712.3|6750|6748.2|6710.2|6708.4|0
1648479900000|2022-03-28 15:05:00|6714.6|6712.8|6718.7|6716.9|6721.7|6719.9|6702.3|6700.5|0
1648480200000|2022-03-28 15:10:00|6719|6717.2|6733.4|6731.6|6733.9|6732.1|6716.9|6715.1|0
1648480500000|2022-03-28 15:15:00|6733.9|6732.1|6738.9|6737.1|6739.6|6737.8|6722.8|6721|0
1648480800000|2022-03-28 15:20:00|6739|6737.2|6721.8|6720|6740.2|6738.4|6719|6717.2|0
1648481100000|2022-03-28 15:25:00|6723.2|6721.4|6723.4|6721.6|6727.1|6725.3|6711.5|6709.7|0
1648481400000|2022-03-28 15:30:00|6723.5|6721.7|6698.4|6696.6|6726.4|6724.6|6695.2|6693.4|0
1648481700000|2022-03-28 15:35:00|6698.5|6696.7|6684.8|6683|6698.5|6696.7|6678.7|6676.9|0
1648482000000|2022-03-28 15:40:00|6685.4|6683.6|6698.3|6696.5|6699.9|6698.1|6685.4|6683.6|0
1648482300000|2022-03-28 15:45:00|6696.5|6694.7|6677.8|6676|6696.7|6694.9|6677|6675.2|0
1648482600000|2022-03-28 15:50:00|6677.6|6675.8|6682|6680.2|6684|6682.2|6669.7|6667.9|0
1648482900000|2022-03-28 15:55:00|6682.5|6680.7|6682.2|6680.4|6685.4|6683.6|6678.7|6676.9|0
1648483200000|2022-03-28 16:00:00|6682.1|6680.3|6694.4|6692.6|6695.6|6693.8|6675.9|6674.1|0
1648483500000|2022-03-28 16:05:00|6694.6|6692.8|6681.2|6679.4|6697|6695.2|6680.9|6679.1|0
1648483800000|2022-03-28 16:10:00|6681.5|6679.7|6668.5|6666.7|6681.5|6679.7|6663.9|6662.1|0
1648484100000|2022-03-28 16:15:00|6668.4|6666.6|6655.7|6653.9|6675|6673.2|6652.2|6650.4|0
1648484400000|2022-03-28 16:20:00|6656.2|6654.4|6680.3|6678.5|6682.9|6681.1|6656.2|6654.4|0
1648484700000|2022-03-28 16:25:00|6681|6679.2|6674.4|6672.6|6681.9|6680.1|6671.2|6669.4|0
1648485000000|2022-03-28 16:30:00|6674.6|6672.8|6690.2|6688.4|6692.1|6690.3|6671.7|6669.9|0
1648485300000|2022-03-28 16:35:00|6690.9|6689.1|6692|6690.2|6693.6|6691.8|6683.3|6681.5|0
1648485600000|2022-03-28 16:40:00|6691.5|6689.7|6694.3|6692.5|6698.3|6696.5|6686.9|6685.1|0
1648485900000|2022-03-28 16:45:00|6693.7|6691.9|6691.3|6689.5|6693.7|6691.9|6682.5|6680.7|0
1648486200000|2022-03-28 16:50:00|6690.8|6689|6702.8|6701|6704.2|6702.4|6689.1|6687.3|0
1648486500000|2022-03-28 16:55:00|6702.7|6700.9|6704.9|6703.1|6708.8|6707|6702|6700.2|0
1648486800000|2022-03-28 17:00:00|6705.2|6703.4|6709|6707.2|6712.6|6710.8|6704.4|6702.6|0
1648487100000|2022-03-28 17:05:00|6708.9|6707.1|6706.3|6704.5|6716.4|6714.6|6705.5|6703.7|0
1648487400000|2022-03-28 17:10:00|6706.1|6704.3|6714.8|6713|6714.8|6713|6705.1|6703.3|0
1648487700000|2022-03-28 17:15:00|6714.9|6713.1|6718.4|6716.6|6721.3|6719.5|6713.4|6711.6|0
1648488000000|2022-03-28 17:20:00|6717.9|6716.1|6731.7|6729.9|6732.6|6730.8|6716.2|6714.4|0
1648488300000|2022-03-28 17:25:00|6731.9|6730.1|6740.3|6738.5|6745.9|6744.1|6729.8|6728|0
1648488600000|2022-03-28 17:30:00|6740.6|6738.8|6738.5|6736.7|6743|6741.2|6733.1|6731.3|0
1648488900000|2022-03-28 17:35:00|6738.8|6737|6735|6733.2|6747.3|6745.5|6733|6731.2|0
1648489200000|2022-03-28 17:40:00|6735.6|6733.8|6731.9|6730.1|6738.9|6737.1|6729.4|6727.6|0
1648489500000|2022-03-28 17:45:00|6733.1|6731.3|6734.6|6732.8|6739.3|6737.5|6730.2|6728.4|0
1648489800000|2022-03-28 17:50:00|6734.3|6732.5|6727.4|6725.6|6737.6|6735.8|6726|6724.2|0
1648490100000|2022-03-28 17:55:00|6727.3|6725.5|6732|6730.2|6735.6|6733.8|6721.3|6719.5|0
1648490400000|2022-03-28 18:00:00|6732.2|6730.4|6731.2|6729.4|6739.1|6737.3|6727.6|6725.8|0
1648490700000|2022-03-28 18:05:00|6730.6|6728.8|6734.3|6732.5|6735.8|6734|6723.3|6721.5|0
1648491000000|2022-03-28 18:10:00|6734.5|6732.7|6728.6|6726.8|6739|6737.2|6722.6|6720.8|0
1648491300000|2022-03-28 18:15:00|6728.4|6726.6|6724|6722.2|6730.7|6728.9|6722.4|6720.6|0
1648491600000|2022-03-28 18:20:00|6724.2|6722.4|6735.2|6733.4|6737.3|6735.5|6721.2|6719.4|0
1648491900000|2022-03-28 18:25:00|6736.1|6734.3|6739.6|6737.8|6742.2|6740.4|6732.9|6731.1|0
1648492200000|2022-03-28 18:30:00|6739.5|6737.7|6735.8|6734|6739.8|6738|6733.2|6731.4|0
1648492500000|2022-03-28 18:35:00|6735.7|6733.9|6736|6734.2|6737.1|6735.3|6730.9|6729.1|0
1648492800000|2022-03-28 18:40:00|6736.1|6734.3|6744.4|6742.6|6750.2|6748.4|6733.1|6731.3|0
1648493100000|2022-03-28 18:45:00|6744|6742.2|6748.2|6746.4|6751.2|6749.4|6742.6|6740.8|0
1648493400000|2022-03-28 18:50:00|6748.1|6746.3|6754.2|6752.4|6756.5|6754.7|6748.1|6746.3|0
1648493700000|2022-03-28 18:55:00|6754.1|6752.3|6771.5|6769.7|6771.9|6770.1|6752.5|6750.7|0
1648494000000|2022-03-28 19:00:00|6771.6|6769.8|6761.1|6759.3|6773.6|6771.8|6760.1|6758.3|0
1648494300000|2022-03-28 19:05:00|6761.7|6759.9|6766.1|6764.3|6768.9|6767.1|6759.9|6758.1|0
1648494600000|2022-03-28 19:10:00|6766|6764.2|6770.2|6768.4|6771.9|6770.1|6763.8|6762|0
1648494900000|2022-03-28 19:15:00|6770.4|6768.6|6765|6763.2|6774.6|6772.8|6765|6763.2|0
1648495200000|2022-03-28 19:20:00|6765.2|6763.4|6776.7|6774.9|6777.9|6776.1|6764.6|6762.8|0
1648495500000|2022-03-28 19:25:00|6776.8|6775|6776|6774.2|6780.9|6779.1|6773.1|6771.3|0
1648495800000|2022-03-28 19:30:00|6775.9|6774.1|6785.8|6784|6785.9|6784.1|6775.9|6774.1|0
1648496100000|2022-03-28 19:35:00|6785.9|6784.1|6768.8|6767|6785.9|6784.1|6768.7|6766.9|0
1648496400000|2022-03-28 19:40:00|6769|6767.2|6774.9|6773.1|6776.7|6774.9|6764.4|6762.6|0
1648496700000|2022-03-28 19:45:00|6775.1|6773.3|6778.9|6777.1|6779.1|6777.3|6769.3|6767.5|0
1648497000000|2022-03-28 19:50:00|6778.7|6776.9|6773|6771.2|6778.7|6776.9|6757.9|6756.1|0
1648497300000|2022-03-28 19:55:00|6773.2|6771.4|6785.5|6783.7|6786|6784.2|6769.7|6767.9|0
1648497600000|2022-03-28 20:00:00|6785.8|6784|6786.2|6783.2|6789.1|6786.1|6778.6|6775.6|0
1648497900000|2022-03-28 20:05:00|6786.1|6783.1|6782.3|6779.3|6786.4|6783.4|6782.3|6779.3|0
1648498200000|2022-03-28 20:10:00|6782.2|6779.2|6780.9|6777.9|6782.2|6779.2|6779.9|6776.9|0
1648498500000|2022-03-28 20:15:00|6780.8|6777.8|6783.8|6780.8|6783.8|6780.8|6780.5|6777.5|0
1648498800000|2022-03-28 20:20:00|6783.7|6780.7|6783.5|6780.5|6784|6781|6783.1|6780.1|0
1648499100000|2022-03-28 20:25:00|6783.6|6780.6|6784|6781|6784.1|6781.1|6783.1|6780.1|0
1648499400000|2022-03-28 20:30:00|6783.9|6780.9|6783.6|6780.6|6784.3|6781.3|6783.3|6780.3|0
1648499700000|2022-03-28 20:35:00|6783.7|6780.7|6782.9|6779.9|6783.7|6780.7|6782.5|6779.5|0
1648500000000|2022-03-28 20:40:00|6782.8|6779.8|6781.7|6778.7|6782.9|6779.9|6781.6|6778.6|0
1648500300000|2022-03-28 20:45:00|6781.6|6778.6|6781.3|6778.3|6781.9|6778.9|6780.8|6777.8|0
1648500600000|2022-03-28 20:50:00|6781.2|6778.2|6782|6779|6783.2|6780.2|6781|6778|0
1648500900000|2022-03-28 20:55:00|6781.9|6778.9|6782.2|6779.2|6783|6780|6781.7|6778.7|0
1648501200000|2022-03-28 21:00:00|6782.3|6779.3|6784.4|6781.4|6784.6|6781.6|6782.2|6779.2|0
1648501500000|2022-03-28 21:05:00|6784.3|6781.3|6783.7|6780.7|6784.4|6781.4|6783.7|6780.7|0
1648501800000|2022-03-28 21:10:00|6783.6|6780.6|6782.5|6779.5|6783.9|6780.9|6782.1|6779.1|0
1648502100000|2022-03-28 21:15:00|6782.3|6779.3|6782.9|6779.9|6783.3|6780.3|6781.9|6778.9|0
1648502400000|2022-03-28 21:20:00|6783.1|6780.1|6782.6|6779.6|6783.4|6780.4|6782.3|6779.3|0
1648502700000|2022-03-28 21:25:00|6782.5|6779.5|6782.3|6779.3|6782.8|6779.8|6782|6779|0
1648503000000|2022-03-28 21:30:00|6782.4|6779.4|6783.6|6780.6|6783.6|6780.6|6782.3|6779.3|0
1648503300000|2022-03-28 21:35:00|6783.5|6780.5|6782.4|6779.4|6784.1|6781.1|6781.8|6778.8|0
1648503600000|2022-03-28 21:40:00|6782.3|6779.3|6782.1|6779.1|6782.5|6779.5|6782.1|6779.1|0
1648503900000|2022-03-28 21:45:00|6782|6779|6782.1|6779.1|6782.2|6779.2|6781.8|6778.8|0
1648504200000|2022-03-28 21:50:00|6782|6779|6781.9|6778.9|6782.2|6779.2|6781.8|6778.8|0
1648504500000|2022-03-28 21:55:00|6782|6779|6781.9|6778.9|6782.1|6779.1|6781.3|6778.3|0
1648504800000|2022-03-28 22:00:00|6782|6779|6781|6778|6782.8|6779.8|6781|6778|0
1648505100000|2022-03-28 22:05:00|6780.9|6777.9|6780|6777|6781|6778|6779.9|6776.9|0
1648505400000|2022-03-28 22:10:00|6779.9|6776.9|6780.4|6777.4|6781.2|6778.2|6779.5|6776.5|0
1648505700000|2022-03-28 22:15:00|6780.5|6777.5|6780.4|6777.4|6781.1|6778.1|6780.2|6777.2|0
1648506000000|2022-03-28 22:20:00|6780.5|6777.5|6779.6|6776.6|6780.5|6777.5|6779.4|6776.4|0
1648506300000|2022-03-28 22:25:00|6779.9|6776.9|6779.1|6776.1|6780|6777|6779.1|6776.1|0
1648506600000|2022-03-28 22:30:00|6779.2|6776.2|6779.6|6776.6|6780.3|6777.3|6779.2|6776.2|0
1648506900000|2022-03-28 22:35:00|6779.5|6776.5|6779.2|6776.2|6779.7|6776.7|6779.2|6776.2|0
1648507200000|2022-03-28 22:40:00|6779|6776|6779.2|6776.2|6779.4|6776.4|6778.9|6775.9|0
1648507500000|2022-03-28 22:45:00|6779.1|6776.1|6779.3|6776.3|6779.7|6776.7|6779.1|6776.1|0
1648507800000|2022-03-28 22:50:00|6779.4|6776.4|6778.7|6775.7|6780|6777|6778.2|6775.2|0
1648508100000|2022-03-28 22:55:00|6778.6|6775.6|6779.2|6776.2|6779.3|6776.3|6778.5|6775.5|0
1648508400000|2022-03-28 23:00:00|6779.1|6776.1|6776.9|6773.9|6779.2|6776.2|6776.6|6773.6|0
1648508700000|2022-03-28 23:05:00|6776.7|6773.7|6777.1|6774.1|6777.2|6774.2|6776.3|6773.3|0
1648509000000|2022-03-28 23:10:00|6777.2|6774.2|6776.9|6773.9|6777.2|6774.2|6776.4|6773.4|0
1648509300000|2022-03-28 23:15:00|6776.8|6773.8|6776.1|6773.1|6777|6774|6776.1|6773.1|0
1648509600000|2022-03-28 23:20:00|6775.9|6772.9|6776.1|6773.1|6776.2|6773.2|6774.8|6771.8|0
1648509900000|2022-03-28 23:25:00|6776.3|6773.3|6778.3|6775.3|6778.3|6775.3|6776.3|6773.3|0
1648510200000|2022-03-28 23:30:00|6778.4|6775.4|6779|6776|6779.2|6776.2|6778.4|6775.4|0
1648510500000|2022-03-28 23:35:00|6779.1|6776.1|6780.3|6777.3|6780.3|6777.3|6778.9|6775.9|0
1648510800000|2022-03-28 23:40:00|6780.2|6777.2|6781.7|6778.7|6781.7|6778.7|6780.1|6777.1|0
1648511100000|2022-03-28 23:45:00|6781.6|6778.6|6784.2|6781.2|6784.3|6781.3|6781.5|6778.5|0
1648511400000|2022-03-28 23:50:00|6784.5|6781.5|6784.6|6781.6|6785.1|6782.1|6784.1|6781.1|0
1648511700000|2022-03-28 23:55:00|6784.8|6781.8|6785.5|6780.5|6785.5|6782|6784|6780.5|0
1648512000000|2022-03-29 00:00:00|6785.7|6780.7|6784.2|6779.2|6786.7|6781.7|6783.7|6778.7|0
1648512300000|2022-03-29 00:05:00|6784.3|6779.3|6781.8|6776.8|6784.4|6779.4|6781.7|6776.7|0
1648512600000|2022-03-29 00:10:00|6781.7|6776.7|6781.2|6776.2|6782.3|6777.3|6778.7|6773.7|0
1648512900000|2022-03-29 00:15:00|6781|6776|6781|6776|6782.4|6777.4|6779.5|6774.5|0
1648513200000|2022-03-29 00:20:00|6780.9|6775.9|6781.9|6776.9|6782.6|6777.6|6780.2|6775.2|0
1648513500000|2022-03-29 00:25:00|6782|6777|6779.4|6774.4|6782.5|6777.5|6778.1|6773.1|0
1648513800000|2022-03-29 00:30:00|6779.5|6774.5|6781.1|6776.1|6781.1|6776.1|6779.1|6774.1|0
1648514100000|2022-03-29 00:35:00|6781.2|6776.2|6783.3|6778.3|6783.5|6778.5|6780.6|6775.6|0
1648514400000|2022-03-29 00:40:00|6783.4|6778.4|6784.7|6779.7|6786.6|6781.6|6782.1|6777.1|0
1648514700000|2022-03-29 00:45:00|6784.8|6779.8|6782.1|6777.1|6785.2|6780.2|6781.4|6776.4|0
1648515000000|2022-03-29 00:50:00|6782|6777|6781|6776|6782.7|6777.7|6780.3|6775.3|0
1648515300000|2022-03-29 00:55:00|6781.1|6776.1|6779.8|6774.8|6781.9|6776.9|6778.7|6773.7|0
1648515600000|2022-03-29 01:00:00|6779.6|6774.6|6780|6775|6782.6|6777.6|6779.3|6774.3|0
1648515900000|2022-03-29 01:05:00|6779.9|6774.9|6779.9|6774.9|6780.6|6775.6|6778.9|6773.9|0
1648516200000|2022-03-29 01:10:00|6780|6775|6781.9|6776.9|6782.3|6777.3|6779|6774|0
1648516500000|2022-03-29 01:15:00|6781.8|6776.8|6782.3|6777.3|6784.2|6779.2|6780.5|6775.5|0
1648516800000|2022-03-29 01:20:00|6782.2|6777.2|6784|6779|6785|6780|6782.1|6777.1|0
1648517100000|2022-03-29 01:25:00|6784.1|6779.1|6783.2|6778.2|6785.4|6780.4|6782.9|6777.9|0
1648517400000|2022-03-29 01:30:00|6783.4|6778.4|6788.5|6783.5|6788.6|6783.6|6783.4|6778.4|0
1648517700000|2022-03-29 01:35:00|6788.4|6783.4|6792.5|6787.5|6794.1|6789.1|6788.3|6783.3|0
1648518000000|2022-03-29 01:40:00|6792.6|6787.6|6793.5|6788.5|6794|6789|6791|6786|0
1648518300000|2022-03-29 01:45:00|6793.6|6788.6|6792|6787|6793.9|6788.9|6791.1|6786.1|0
1648518600000|2022-03-29 01:50:00|6791.9|6786.9|6790.9|6785.9|6794|6789|6790.4|6785.4|0
1648518900000|2022-03-29 01:55:00|6791|6786|6790.7|6785.7|6791.7|6786.7|6789.8|6784.8|0
1648519200000|2022-03-29 02:00:00|6790.8|6785.8|6788.6|6783.6|6791.6|6786.6|6788|6783|0
1648519500000|2022-03-29 02:05:00|6788.7|6783.7|6788|6783|6788.9|6783.9|6787.3|6782.3|0
1648519800000|2022-03-29 02:10:00|6788.1|6783.1|6787.2|6782.2|6788.5|6783.5|6786.5|6781.5|0
1648520100000|2022-03-29 02:15:00|6787.1|6782.1|6787.6|6782.6|6788.1|6783.1|6786.3|6781.3|0
1648520400000|2022-03-29 02:20:00|6787.7|6782.7|6786.9|6781.9|6788|6783|6785.9|6780.9|0
1648520700000|2022-03-29 02:25:00|6787|6782|6785.2|6780.2|6787.1|6782.1|6784.9|6779.9|0
1648521000000|2022-03-29 02:30:00|6785.3|6780.3|6783.1|6778.1|6786.1|6781.1|6783|6778|0
1648521300000|2022-03-29 02:35:00|6783|6778|6783.1|6778.1|6784|6779|6782.3|6777.3|0
1648521600000|2022-03-29 02:40:00|6783|6778|6783.4|6778.4|6783.7|6778.7|6782.3|6777.3|0
1648521900000|2022-03-29 02:45:00|6783.3|6778.3|6784.2|6779.2|6784.5|6779.5|6782.2|6777.2|0
1648522200000|2022-03-29 02:50:00|6784.1|6779.1|6784.3|6779.3|6784.9|6779.9|6783.2|6778.2|0
1648522500000|2022-03-29 02:55:00|6784.2|6779.2|6784.5|6779.5|6785.3|6780.3|6783.4|6778.4|0
1648522800000|2022-03-29 03:00:00|6784.6|6779.6|6784.4|6779.4|6785.5|6780.5|6783.7|6778.7|0
1648523100000|2022-03-29 03:05:00|6784.3|6779.3|6786|6781|6787.1|6782.1|6784.3|6779.3|0
1648523400000|2022-03-29 03:10:00|6785.9|6780.9|6785.5|6780.5|6786.8|6781.8|6784.9|6779.9|0
1648523700000|2022-03-29 03:15:00|6785.3|6780.3|6784.6|6779.6|6785.5|6780.5|6784.1|6779.1|0
1648524000000|2022-03-29 03:20:00|6784.7|6779.7|6785.4|6780.4|6786|6781|6784.6|6779.6|0
1648524300000|2022-03-29 03:25:00|6785.5|6780.5|6783.8|6778.8|6785.6|6780.6|6783.5|6778.5|0
1648524600000|2022-03-29 03:30:00|6783.9|6778.9|6783.8|6778.8|6784.2|6779.2|6782.9|6777.9|0
1648524900000|2022-03-29 03:35:00|6783.9|6778.9|6783.6|6778.6|6784.3|6779.3|6781.8|6776.8|0
1648525200000|2022-03-29 03:40:00|6783.5|6778.5|6783.7|6778.7|6783.7|6778.7|6782.4|6777.4|0
1648525500000|2022-03-29 03:45:00|6783.6|6778.6|6783|6778|6784.4|6779.4|6783|6778|0
1648525800000|2022-03-29 03:50:00|6783.1|6778.1|6783.1|6778.1|6784.2|6779.2|6782|6777|0
1648526100000|2022-03-29 03:55:00|6783|6778|6783.9|6778.9|6784.2|6779.2|6782.7|6777.7|0
1648526400000|2022-03-29 04:00:00|6784|6779|6784|6779|6785.6|6780.6|6783.5|6778.5|0
1648526700000|2022-03-29 04:05:00|6784.1|6779.1|6784|6779|6784.2|6779.2|6782.2|6777.2|0
1648527000000|2022-03-29 04:10:00|6784.1|6779.1|6785.4|6780.4|6787.5|6782.5|6784|6779|0
1648527300000|2022-03-29 04:15:00|6785.5|6780.5|6784.3|6779.3|6786.1|6781.1|6784.2|6779.2|0
1648527600000|2022-03-29 04:20:00|6784.2|6779.2|6783.4|6778.4|6784.8|6779.8|6782.3|6777.3|0
1648527900000|2022-03-29 04:25:00|6783.3|6778.3|6784.4|6779.4|6785.5|6780.5|6783|6778|0
1648528200000|2022-03-29 04:30:00|6784.6|6779.6|6783.8|6778.8|6787.1|6782.1|6782.9|6777.9|0
1648528500000|2022-03-29 04:35:00|6783.9|6778.9|6783.7|6778.7|6784.2|6779.2|6782.6|6777.6|0
1648528800000|2022-03-29 04:40:00|6783.8|6778.8|6784.2|6779.2|6785.1|6780.1|6783.5|6778.5|0
1648529100000|2022-03-29 04:45:00|6784.4|6779.4|6785.3|6780.3|6785.9|6780.9|6783.4|6778.4|0
1648529400000|2022-03-29 04:50:00|6785.4|6780.4|6785.6|6780.6|6786.5|6781.5|6784.9|6779.9|0
1648529700000|2022-03-29 04:55:00|6785.8|6780.8|6786.2|6781.2|6787|6782|6785.4|6780.4|0
1648530000000|2022-03-29 05:00:00|6786.3|6781.3|6787.2|6782.2|6788.7|6783.7|6785.3|6780.3|0
1648530300000|2022-03-29 05:05:00|6787.1|6782.1|6782.2|6777.2|6788.2|6783.2|6782.2|6777.2|0
1648530600000|2022-03-29 05:10:00|6782.1|6777.1|6785.1|6780.1|6785.3|6780.3|6781.3|6776.3|0
1648530900000|2022-03-29 05:15:00|6785|6780|6784.1|6779.1|6785.6|6780.6|6784.1|6779.1|0
1648531200000|2022-03-29 05:20:00|6784|6779|6787.1|6782.1|6787.8|6782.8|6784|6779|0
1648531500000|2022-03-29 05:25:00|6787.2|6782.2|6791.3|6786.3|6791.9|6786.9|6787|6782|0
1648531800000|2022-03-29 05:30:00|6791.6|6786.6|6798.8|6793.8|6801|6796|6791.4|6786.4|0
1648532100000|2022-03-29 05:35:00|6799.2|6794.2|6798.3|6793.3|6799.4|6794.4|6797.9|6792.9|0
1648532400000|2022-03-29 05:40:00|6798.4|6793.4|6802.4|6797.4|6802.4|6797.4|6798.2|6793.2|0
1648532700000|2022-03-29 05:45:00|6802.2|6797.2|6801|6796|6804.1|6799.1|6800.4|6795.4|0
1648533000000|2022-03-29 05:50:00|6801.1|6796.1|6807.8|6802.8|6809|6804|6800.9|6795.9|0
1648533300000|2022-03-29 05:55:00|6807.9|6802.9|6809.9|6804.9|6810.3|6805.3|6806.8|6801.8|0
1648533600000|2022-03-29 06:00:00|6810.1|6805.1|6803.7|6798.7|6810.5|6805.5|6801.4|6796.4|0
1648533900000|2022-03-29 06:05:00|6803.9|6798.9|6803.3|6798.3|6804.3|6799.3|6800.1|6795.1|0
1648534200000|2022-03-29 06:10:00|6803.4|6798.4|6803.4|6798.4|6804.2|6799.2|6802|6797|0
1648534500000|2022-03-29 06:15:00|6803.6|6798.6|6802.5|6797.5|6804.7|6799.7|6802.5|6797.5|0
1648534800000|2022-03-29 06:20:00|6802.4|6797.4|6801.4|6796.4|6802.7|6797.7|6800.1|6795.1|0
1648535100000|2022-03-29 06:25:00|6801.3|6796.3|6798.8|6793.8|6802.5|6797.5|6798.1|6793.1|0
1648535400000|2022-03-29 06:30:00|6798.7|6793.7|6799.7|6794.7|6800.9|6795.9|6796.5|6791.5|0
1648535700000|2022-03-29 06:35:00|6799.6|6794.6|6802.1|6797.1|6802.3|6797.3|6798.6|6793.6|0
1648536000000|2022-03-29 06:40:00|6801.9|6796.9|6801.1|6796.1|6802.3|6797.3|6799.1|6794.1|0
1648536300000|2022-03-29 06:45:00|6801.2|6796.2|6804.6|6799.6|6805.4|6800.4|6800.5|6795.5|0
1648536600000|2022-03-29 06:50:00|6804.5|6799.5|6807.4|6802.4|6807.7|6802.7|6803.5|6798.5|0
1648536900000|2022-03-29 06:55:00|6806.6|6801.6|6811.9|6806.9|6815|6810|6805.4|6800.4|0
1648537200000|2022-03-29 07:00:00|6812.5|6807.5|6803.4|6798.4|6813.8|6808.8|6801.3|6796.3|0
1648537500000|2022-03-29 07:05:00|6803.3|6798.3|6795.7|6790.7|6803.3|6798.3|6794.5|6789.5|0
1648537800000|2022-03-29 07:10:00|6795.6|6790.6|6800.3|6795.3|6803.3|6798.3|6793.2|6788.2|0
1648538100000|2022-03-29 07:15:00|6800.4|6795.4|6799.5|6794.5|6802.1|6797.1|6798.3|6793.3|0
1648538400000|2022-03-29 07:20:00|6799.4|6794.4|6810.4|6805.4|6814.5|6809.5|6799.4|6794.4|0
1648538700000|2022-03-29 07:25:00|6810.2|6805.2|6812.2|6807.2|6816.6|6811.6|6809.3|6804.3|0
1648539000000|2022-03-29 07:30:00|6812.4|6807.4|6806.8|6801.8|6813.9|6808.9|6806.2|6801.2|0
1648539300000|2022-03-29 07:35:00|6806.7|6801.7|6806.6|6801.6|6807.4|6802.4|6805|6800|0
1648539600000|2022-03-29 07:40:00|6806.5|6801.5|6804.6|6799.6|6806.6|6801.6|6802.8|6797.8|0
1648539900000|2022-03-29 07:45:00|6804.3|6799.3|6802.4|6797.4|6804.8|6799.8|6800.4|6795.4|0
1648540200000|2022-03-29 07:50:00|6802.2|6797.2|6801.1|6796.1|6804.5|6799.5|6799.1|6794.1|0
1648540500000|2022-03-29 07:55:00|6801.3|6796.3|6806.2|6801.2|6806.6|6801.6|6799.8|6794.8|0
1648540800000|2022-03-29 08:00:00|6805.9|6800.9|6815.3|6812.3|6818|6815|6804.1|6799.4|0
1648541100000|2022-03-29 08:05:00|6815.4|6812.4|6817.9|6814.9|6819.4|6816.4|6812|6809|0
1648541400000|2022-03-29 08:10:00|6818|6815|6816|6813|6821.3|6818.3|6816|6813|0
1648541700000|2022-03-29 08:15:00|6815.9|6812.9|6822.3|6819.3|6827|6824|6815.9|6812.9|0
1648542000000|2022-03-29 08:20:00|6822.1|6819.1|6819|6816|6822.6|6819.6|6811.9|6808.9|0
1648542300000|2022-03-29 08:25:00|6819.1|6816.1|6810.7|6807.7|6823.4|6820.4|6810.1|6807.1|0
1648542600000|2022-03-29 08:30:00|6810.3|6807.3|6813.4|6810.4|6815.9|6812.9|6810.1|6807.1|0
1648542900000|2022-03-29 08:35:00|6812.2|6809.2|6818.9|6815.9|6822.5|6819.5|6809.3|6806.3|0
1648543200000|2022-03-29 08:40:00|6819|6816|6820.7|6817.7|6821.3|6818.3|6817.8|6814.8|0
1648543500000|2022-03-29 08:45:00|6820.9|6817.9|6822.4|6819.4|6824.5|6821.5|6820.9|6817.9|0
1648543800000|2022-03-29 08:50:00|6822.8|6819.8|6825.6|6822.6|6826.9|6823.9|6822|6819|0
1648544100000|2022-03-29 08:55:00|6825.5|6822.5|6824|6821|6826.5|6823.5|6821.1|6818.1|0
1648544400000|2022-03-29 09:00:00|6823.8|6820.8|6823.4|6820.4|6826.4|6823.4|6821.1|6818.1|0
1648544700000|2022-03-29 09:05:00|6823.2|6820.2|6829.6|6826.6|6834|6831|6821.8|6818.8|0
1648545000000|2022-03-29 09:10:00|6827.6|6824.6|6830.9|6827.9|6833.8|6830.8|6827.2|6824.2|0
1648545300000|2022-03-29 09:15:00|6831|6828|6838.9|6835.9|6840.5|6837.5|6830.6|6827.6|0
1648545600000|2022-03-29 09:20:00|6839.1|6836.1|6847.9|6844.9|6848.8|6845.8|6839.1|6836.1|0
1648545900000|2022-03-29 09:25:00|6848|6845|6843.3|6840.3|6851.7|6848.7|6842.6|6839.6|0
1648546200000|2022-03-29 09:30:00|6843.2|6840.2|6843.4|6840.4|6846.6|6843.6|6842.2|6839.2|0
1648546500000|2022-03-29 09:35:00|6844|6841|6845.3|6842.3|6847.2|6844.2|6841.2|6838.2|0
1648546800000|2022-03-29 09:40:00|6845.4|6842.4|6846.2|6843.2|6848.5|6845.5|6845.4|6842.4|0
1648547100000|2022-03-29 09:45:00|6846.4|6843.4|6848.5|6845.5|6850.1|6847.1|6845.4|6842.4|0
1648547400000|2022-03-29 09:50:00|6848.4|6845.4|6841.6|6838.6|6849.3|6846.3|6840.5|6837.5|0
1648547700000|2022-03-29 09:55:00|6841.2|6838.2|6836.3|6833.3|6842.6|6839.6|6835.6|6832.6|0
1648548000000|2022-03-29 10:00:00|6836.5|6833.5|6839.4|6836.4|6839.4|6836.4|6836|6833|0
1648548300000|2022-03-29 10:05:00|6839.3|6836.3|6827.1|6824.1|6839.5|6836.5|6827|6824|0
1648548600000|2022-03-29 10:10:00|6827.3|6824.3|6829.8|6826.8|6830|6827|6826.6|6823.6|0
1648548900000|2022-03-29 10:15:00|6829.4|6826.4|6830.3|6827.3|6832.6|6829.6|6828.7|6825.7|0
1648549200000|2022-03-29 10:20:00|6830.4|6827.4|6831.2|6828.2|6831.5|6828.5|6829.5|6826.5|0
1648549500000|2022-03-29 10:25:00|6831.3|6828.3|6829.9|6826.9|6833|6830|6829.8|6826.8|0
1648549800000|2022-03-29 10:30:00|6829.8|6826.8|6827.8|6824.8|6829.9|6826.9|6826.2|6823.2|0
1648550100000|2022-03-29 10:35:00|6826.3|6823.3|6827|6824|6828.2|6825.2|6825.4|6822.4|0
1648550400000|2022-03-29 10:40:00|6827.7|6824.7|6825.7|6822.7|6827.7|6824.7|6825.6|6822.6|0
1648550700000|2022-03-29 10:45:00|6825.6|6822.6|6830.4|6827.4|6831.4|6828.4|6825.2|6822.2|0
1648551000000|2022-03-29 10:50:00|6830.5|6827.5|6826.6|6823.6|6830.5|6827.5|6826.2|6823.2|0
1648551300000|2022-03-29 10:55:00|6826.7|6823.7|6822.8|6819.8|6827.2|6824.2|6822.8|6819.8|0
1648551600000|2022-03-29 11:00:00|6821.7|6818.7|6823.4|6820.4|6823.5|6820.5|6817.8|6814.8|0
1648551900000|2022-03-29 11:05:00|6823.5|6820.5|6822.4|6819.4|6825.7|6822.7|6822.4|6819.4|0
1648552200000|2022-03-29 11:10:00|6822.2|6819.2|6826.6|6823.6|6827.9|6824.9|6821.2|6818.2|0
1648552500000|2022-03-29 11:15:00|6826.7|6823.7|6829.9|6826.9|6829.9|6826.9|6826.3|6823.3|0
1648552800000|2022-03-29 11:20:00|6829.8|6826.8|6829.2|6826.2|6831|6828|6827.8|6824.8|0
1648553100000|2022-03-29 11:25:00|6828.9|6825.9|6823.1|6820.1|6829|6826|6821.7|6818.7|0
1648553400000|2022-03-29 11:30:00|6823.6|6820.6|6821.8|6818.8|6823.7|6820.7|6819.5|6816.5|0
1648553700000|2022-03-29 11:35:00|6821.7|6818.7|6825|6822|6826.1|6823.1|6819.8|6816.8|0
1648554000000|2022-03-29 11:40:00|6825.2|6822.2|6832.1|6829.1|6834.8|6831.8|6823.9|6820.9|0
1648554300000|2022-03-29 11:45:00|6832.2|6829.2|6839.9|6836.9|6840.6|6837.6|6832.1|6829.1|0
1648554600000|2022-03-29 11:50:00|6840.3|6837.3|6855.3|6852.3|6855.4|6852.4|6839.9|6836.9|0
1648554900000|2022-03-29 11:55:00|6855.2|6852.2|6845.3|6842.3|6855.2|6852.2|6842.2|6839.2|0
1648555200000|2022-03-29 12:00:00|6845.4|6842.4|6849.7|6846.7|6850|6847|6844.5|6841.5|0
1648555500000|2022-03-29 12:05:00|6850.3|6847.3|6854.3|6851.3|6854.3|6851.3|6849.6|6846.6|0
1648555800000|2022-03-29 12:10:00|6854.2|6851.2|6854.2|6851.2|6860.2|6857.2|6854|6851|0
1648556100000|2022-03-29 12:15:00|6854.3|6851.3|6858.3|6855.3|6858.6|6855.6|6852.6|6849.6|0
1648556400000|2022-03-29 12:20:00|6858.4|6855.4|6877.8|6874.8|6878.5|6875.5|6858.4|6855.4|0
1648556700000|2022-03-29 12:25:00|6877.7|6874.7|6884.2|6881.2|6885.8|6882.8|6877.7|6874.7|0
1648557000000|2022-03-29 12:30:00|6884.6|6881.6|6881.9|6878.9|6884.6|6881.6|6879.1|6876.1|0
1648557300000|2022-03-29 12:35:00|6882|6879|6879.9|6876.9|6882.5|6879.5|6877.9|6874.9|0
1648557600000|2022-03-29 12:40:00|6880.3|6877.3|6875.2|6872.2|6882.3|6879.3|6872|6869|0
1648557900000|2022-03-29 12:45:00|6875.1|6872.1|6879.9|6876.9|6880.6|6877.6|6875.1|6872.1|0
1648558200000|2022-03-29 12:50:00|6879.7|6876.7|6889|6886|6891.9|6888.9|6878.5|6875.5|0
1648558500000|2022-03-29 12:55:00|6889.3|6886.3|6887.8|6884.8|6890.5|6887.5|6886.7|6883.7|0
1648558800000|2022-03-29 13:00:00|6887.9|6884.9|6882.8|6879.8|6888|6885|6880.4|6877.4|0
1648559100000|2022-03-29 13:05:00|6882.9|6879.9|6883.9|6880.9|6885.6|6882.6|6882.4|6879.4|0
1648559400000|2022-03-29 13:10:00|6883.8|6880.8|6884.3|6881.3|6884.6|6881.6|6881|6878|0
1648559700000|2022-03-29 13:15:00|6884.8|6881.8|6889.9|6886.9|6890.5|6887.5|6884.1|6881.1|0
1648560000000|2022-03-29 13:20:00|6890.2|6887.2|6888.2|6885.2|6891.7|6888.7|6886.2|6883.2|0
1648560300000|2022-03-29 13:25:00|6888.7|6885.7|6887.5|6884.5|6899.7|6896.7|6886.3|6883.3|0
1648560600000|2022-03-29 13:30:00|6891.5|6888.5|6918.2|6916.4|6923.9|6922.1|6878.9|6877.1|0
1648560900000|2022-03-29 13:35:00|6919.4|6917.6|6867.1|6865.3|6923.5|6921.7|6866.1|6864.3|0
1648561200000|2022-03-29 13:40:00|6866.7|6864.9|6861.9|6860.1|6876.5|6874.7|6849.9|6848.1|0
1648561500000|2022-03-29 13:45:00|6862.1|6860.3|6843.4|6841.6|6885.4|6883.6|6843.3|6841.5|0
1648561800000|2022-03-29 13:50:00|6843.3|6841.5|6851.6|6849.8|6859.8|6858|6831.5|6829.7|0
1648562100000|2022-03-29 13:55:00|6854.3|6852.5|6866.6|6864.8|6880.4|6878.6|6852.6|6850.8|0
1648562400000|2022-03-29 14:00:00|6867|6865.2|6853.7|6851.9|6881.7|6879.9|6853.6|6851.8|0
1648562700000|2022-03-29 14:05:00|6853.8|6852|6825.1|6823.3|6861.4|6859.6|6814.6|6812.8|0
1648563000000|2022-03-29 14:10:00|6825|6823.2|6802.8|6801|6837.2|6835.4|6793.9|6792.1|0
1648563300000|2022-03-29 14:15:00|6802.6|6800.8|6815.1|6813.3|6820|6818.2|6796.9|6795.1|0
1648563600000|2022-03-29 14:20:00|6813.9|6812.1|6819.1|6817.3|6829.8|6828|6809.5|6807.7|0
1648563900000|2022-03-29 14:25:00|6818.9|6817.1|6837.9|6836.1|6841|6839.2|6803.6|6801.8|0
1648564200000|2022-03-29 14:30:00|6837|6835.2|6824.2|6822.4|6841.3|6839.5|6809.8|6808|0
1648564500000|2022-03-29 14:35:00|6823.9|6822.1|6812.2|6810.4|6829.6|6827.8|6805.5|6803.7|0
1648564800000|2022-03-29 14:40:00|6810.2|6808.4|6822.3|6820.5|6824|6822.2|6800.3|6798.5|0
1648565100000|2022-03-29 14:45:00|6822.5|6820.7|6841.9|6840.1|6844.1|6842.3|6822.5|6820.7|0
1648565400000|2022-03-29 14:50:00|6842.2|6840.4|6857.3|6855.5|6858.3|6856.5|6842.2|6840.4|0
1648565700000|2022-03-29 14:55:00|6857|6855.2|6864|6862.2|6869.2|6867.4|6853.7|6851.9|0
1648566000000|2022-03-29 15:00:00|6863.8|6862|6855.3|6853.5|6867.6|6865.8|6850.3|6848.5|0
1648566300000|2022-03-29 15:05:00|6855.1|6853.3|6852.2|6850.4|6856.5|6854.7|6845.5|6843.7|0
1648566600000|2022-03-29 15:10:00|6852.3|6850.5|6867.2|6865.4|6871.3|6869.5|6852.3|6850.5|0
1648566900000|2022-03-29 15:15:00|6868.2|6866.4|6875.8|6874|6877|6875.2|6861.9|6860.1|0
1648567200000|2022-03-29 15:20:00|6875.5|6873.7|6864.3|6862.5|6877.1|6875.3|6850.4|6848.6|0
1648567500000|2022-03-29 15:25:00|6865.7|6863.9|6879.8|6878|6884.9|6883.1|6862.8|6861|0
1648567800000|2022-03-29 15:30:00|6879.2|6877.4|6874.1|6872.3|6883|6881.2|6870.6|6868.8|0
1648568100000|2022-03-29 15:35:00|6873.4|6871.6|6879.7|6877.9|6881.8|6880|6865.9|6864.1|0
1648568400000|2022-03-29 15:40:00|6879.8|6878|6880.4|6878.6|6882.2|6880.4|6869.4|6867.6|0
1648568700000|2022-03-29 15:45:00|6880.8|6879|6888.4|6886.6|6888.5|6886.7|6880.8|6879|0
1648569000000|2022-03-29 15:50:00|6888.3|6886.5|6883.7|6881.9|6888.6|6886.8|6877.8|6876|0
1648569300000|2022-03-29 15:55:00|6883.6|6881.8|6875.2|6873.4|6883.8|6882|6870.2|6868.4|0
1648569600000|2022-03-29 16:00:00|6876.1|6874.3|6864|6862.2|6876.1|6874.3|6852.7|6850.9|0
1648569900000|2022-03-29 16:05:00|6864.6|6862.8|6867.3|6865.5|6870.3|6868.5|6859.7|6857.9|0
1648570200000|2022-03-29 16:10:00|6867.9|6866.1|6872.6|6870.8|6873.3|6871.5|6862.5|6860.7|0
1648570500000|2022-03-29 16:15:00|6871.9|6870.1|6883.3|6881.5|6883.3|6881.5|6870.7|6868.9|0
1648570800000|2022-03-29 16:20:00|6883.4|6881.6|6871.3|6869.5|6884|6882.2|6868.1|6866.3|0
1648571100000|2022-03-29 16:25:00|6870.4|6868.6|6865.5|6863.7|6871.7|6869.9|6858.3|6856.5|0
1648571400000|2022-03-29 16:30:00|6866.7|6864.9|6846.1|6844.3|6866.7|6864.9|6844|6842.2|0
1648571700000|2022-03-29 16:35:00|6845.8|6844|6848.6|6846.8|6853.9|6852.1|6842.8|6841|0
1648572000000|2022-03-29 16:40:00|6849.2|6847.4|6859.1|6857.3|6859.1|6857.3|6846.7|6844.9|0
1648572300000|2022-03-29 16:45:00|6859|6857.2|6866.6|6864.8|6866.9|6865.1|6858.8|6857|0
1648572600000|2022-03-29 16:50:00|6867|6865.2|6854.9|6853.1|6869.1|6867.3|6850.7|6848.9|0
1648572900000|2022-03-29 16:55:00|6855|6853.2|6860.6|6858.8|6860.6|6858.8|6853.9|6852.1|0
1648573200000|2022-03-29 17:00:00|6861|6859.2|6849.4|6847.6|6861|6859.2|6843.3|6841.5|0
1648573500000|2022-03-29 17:05:00|6848.9|6847.1|6842.9|6841.1|6851|6849.2|6842.3|6840.5|0
1648573800000|2022-03-29 17:10:00|6843.2|6841.4|6849|6847.2|6854.5|6852.7|6843.2|6841.4|0
1648574100000|2022-03-29 17:15:00|6849.2|6847.4|6852.2|6850.4|6855.5|6853.7|6849.2|6847.4|0
1648574400000|2022-03-29 17:20:00|6852.3|6850.5|6850.2|6848.4|6852.5|6850.7|6841.1|6839.3|0
1648574700000|2022-03-29 17:25:00|6850.3|6848.5|6853.6|6851.8|6859.1|6857.3|6846.8|6845|0
1648575000000|2022-03-29 17:30:00|6853.1|6851.3|6854.3|6852.5|6858.6|6856.8|6848.2|6846.4|0
1648575300000|2022-03-29 17:35:00|6854.5|6852.7|6864.3|6862.5|6865.1|6863.3|6854.5|6852.7|0
1648575600000|2022-03-29 17:40:00|6865.1|6863.3|6875|6873.2|6875|6873.2|6863.1|6861.3|0
1648575900000|2022-03-29 17:45:00|6874.8|6873|6881|6879.2|6885.4|6883.6|6868.1|6866.3|0
1648576200000|2022-03-29 17:50:00|6880.8|6879|6882.1|6880.3|6883.8|6882|6876.8|6875|0
1648576500000|2022-03-29 17:55:00|6881.6|6879.8|6885.7|6883.9|6885.7|6883.9|6876.2|6874.4|0
1648576800000|2022-03-29 18:00:00|6886.3|6884.5|6883.1|6881.3|6888.5|6886.7|6880.8|6879|0
1648577100000|2022-03-29 18:05:00|6883.5|6881.7|6881.2|6879.4|6884.4|6882.6|6876.1|6874.3|0
1648577400000|2022-03-29 18:10:00|6881.3|6879.5|6881.2|6879.4|6884.7|6882.9|6878.3|6876.5|0
1648577700000|2022-03-29 18:15:00|6880.8|6879|6869.1|6867.3|6882.6|6880.8|6867.8|6866|0
1648578000000|2022-03-29 18:20:00|6869|6867.2|6872|6870.2|6873.7|6871.9|6863.4|6861.6|0
1648578300000|2022-03-29 18:25:00|6872.1|6870.3|6876.1|6874.3|6877.2|6875.4|6868.6|6866.8|0
1648578600000|2022-03-29 18:30:00|6875.5|6873.7|6877.8|6876|6877.8|6876|6867.8|6866|0
1648578900000|2022-03-29 18:35:00|6877.4|6875.6|6877.6|6875.8|6881.7|6879.9|6874.8|6873|0
1648579200000|2022-03-29 18:40:00|6877.1|6875.3|6880.3|6878.5|6881.4|6879.6|6873.9|6872.1|0
1648579500000|2022-03-29 18:45:00|6880.5|6878.7|6882.2|6880.4|6887|6885.2|6877.6|6875.8|0
1648579800000|2022-03-29 18:50:00|6882.1|6880.3|6887.3|6885.5|6891.2|6889.4|6881.4|6879.6|0
1648580100000|2022-03-29 18:55:00|6887.7|6885.9|6886.3|6884.5|6889.8|6888|6883.8|6882|0
1648580400000|2022-03-29 19:00:00|6887|6885.2|6887.8|6886|6889.3|6887.5|6877.3|6875.5|0
1648580700000|2022-03-29 19:05:00|6887.9|6886.1|6896.2|6894.4|6897.1|6895.3|6885.9|6884.1|0
1648581000000|2022-03-29 19:10:00|6896.1|6894.3|6890|6888.2|6897.5|6895.7|6889.8|6888|0
1648581300000|2022-03-29 19:15:00|6891.4|6889.6|6892.1|6890.3|6893.9|6892.1|6888.8|6887|0
1648581600000|2022-03-29 19:20:00|6892.4|6890.6|6891|6889.2|6895.2|6893.4|6888.2|6886.4|0
1648581900000|2022-03-29 19:25:00|6890.7|6888.9|6897.8|6896|6898.3|6896.5|6889.2|6887.4|0
1648582200000|2022-03-29 19:30:00|6897.9|6896.1|6903.1|6901.3|6903.7|6901.9|6893.8|6892|0
1648582500000|2022-03-29 19:35:00|6903.2|6901.4|6894.8|6893|6905.8|6904|6893.3|6891.5|0
1648582800000|2022-03-29 19:40:00|6894.6|6892.8|6893.7|6891.9|6901.6|6899.8|6883.9|6882.1|0
1648583100000|2022-03-29 19:45:00|6893.4|6891.6|6885.6|6883.8|6900.4|6898.6|6883|6881.2|0
1648583400000|2022-03-29 19:50:00|6885.9|6884.1|6869|6867.2|6888.5|6886.7|6861.8|6860|0
1648583700000|2022-03-29 19:55:00|6867.6|6865.8|6883.2|6881.4|6883.2|6881.4|6865.4|6863.6|0
1648584000000|2022-03-29 20:00:00|6883.8|6880.8|6884.8|6881.8|6886|6883|6875.1|6872.1|0
1648584300000|2022-03-29 20:05:00|6884.7|6881.7|6879.6|6876.6|6884.7|6881.7|6879|6876|0
1648584600000|2022-03-29 20:10:00|6879.4|6876.4|6875.5|6872.5|6879.7|6876.7|6874.5|6871.5|0
1648584900000|2022-03-29 20:15:00|6875.3|6872.3|6876.5|6873.5|6876.9|6873.9|6874.7|6871.7|0
1648585200000|2022-03-29 20:20:00|6876.6|6873.6|6877.1|6874.1|6878.5|6875.5|6876.6|6873.6|0
1648585500000|2022-03-29 20:25:00|6876.9|6873.9|6875.9|6872.9|6877.1|6874.1|6875.6|6872.6|0
1648585800000|2022-03-29 20:30:00|6875.8|6872.8|6875.2|6872.2|6875.8|6872.8|6874.8|6871.8|0
1648586100000|2022-03-29 20:35:00|6875.3|6872.3|6874.9|6871.9|6875.3|6872.3|6874.6|6871.6|0
1648586400000|2022-03-29 20:40:00|6875|6872|6874.2|6871.2|6875.3|6872.3|6873.9|6870.9|0
1648586700000|2022-03-29 20:45:00|6874.3|6871.3|6875.8|6872.8|6875.8|6872.8|6874.3|6871.3|0
1648587000000|2022-03-29 20:50:00|6875.7|6872.7|6874.8|6871.8|6876|6873|6874.8|6871.8|0
1648587300000|2022-03-29 20:55:00|6874.7|6871.7|6874.9|6871.9|6875.5|6872.5|6874.5|6871.5|0
1648587600000|2022-03-29 21:00:00|6875|6872|6874.7|6871.7|6875.2|6872.2|6874|6871|0
1648587900000|2022-03-29 21:05:00|6874.4|6871.4|6874.3|6871.3|6874.8|6871.8|6874|6871|0
1648588200000|2022-03-29 21:10:00|6874.2|6871.2|6874.4|6871.4|6875.2|6872.2|6873.5|6870.5|0
1648588500000|2022-03-29 21:15:00|6874.3|6871.3|6874.1|6871.1|6874.5|6871.5|6874|6871|0
1648588800000|2022-03-29 21:20:00|6875|6872|6874.6|6871.6|6875|6872|6874|6871|0
1648589100000|2022-03-29 21:25:00|6874.5|6871.5|6873.8|6870.8|6874.7|6871.7|6873|6870|0
1648589400000|2022-03-29 21:30:00|6872.2|6869.2|6873.6|6870.6|6873.6|6870.6|6872.2|6869.2|0
1648589700000|2022-03-29 21:35:00|6873.7|6870.7|6873.6|6870.6|6874.2|6871.2|6873.6|6870.6|0
1648590000000|2022-03-29 21:40:00|6873.7|6870.7|6873.3|6870.3|6874|6871|6872.8|6869.8|0
1648590300000|2022-03-29 21:45:00|6873.5|6870.5|6872.5|6869.5|6873.5|6870.5|6872.3|6869.3|0
1648590600000|2022-03-29 21:50:00|6872.3|6869.3|6872.2|6869.2|6872.6|6869.6|6871.9|6868.9|0
1648590900000|2022-03-29 21:55:00|6872.1|6869.1|6873.6|6870.6|6873.8|6870.8|6872.1|6869.1|0
1648591200000|2022-03-29 22:00:00|6873.7|6870.7|6873.9|6870.9|6874.6|6871.6|6873.3|6870.3|0
1648591500000|2022-03-29 22:05:00|6873.8|6870.8|6870.7|6867.7|6873.8|6870.8|6870.7|6867.7|0
1648591800000|2022-03-29 22:10:00|6870.8|6867.8|6870.4|6867.4|6871.3|6868.3|6868.8|6865.8|0
1648592100000|2022-03-29 22:15:00|6870.3|6867.3|6870.1|6867.1|6870.9|6867.9|6870|6867|0
1648592400000|2022-03-29 22:20:00|6870|6867|6870|6867|6870.5|6867.5|6869.8|6866.8|0
1648592700000|2022-03-29 22:25:00|6870.7|6867.7|6871.1|6868.1|6871.6|6868.6|6870.4|6867.4|0
1648593000000|2022-03-29 22:30:00|6871|6868|6870.8|6867.8|6871.5|6868.5|6870.5|6867.5|0
1648593300000|2022-03-29 22:35:00|6870.2|6867.2|6871.3|6868.3|6871.3|6868.3|6870.2|6867.2|0
1648593600000|2022-03-29 22:40:00|6871|6868|6870.8|6867.8|6871.7|6868.7|6870.8|6867.8|0
1648593900000|2022-03-29 22:45:00|6870.9|6867.9|6872.4|6869.4|6872.4|6869.4|6870.7|6867.7|0
1648594200000|2022-03-29 22:50:00|6872.3|6869.3|6871.1|6868.1|6872.9|6869.9|6870.5|6867.5|0
1648594500000|2022-03-29 22:55:00|6870.9|6867.9|6870.9|6867.9|6871.5|6868.5|6869.7|6866.7|0
1648594800000|2022-03-29 23:00:00|6870.6|6867.6|6871.4|6868.4|6872.1|6869.1|6870.6|6867.6|0
1648595100000|2022-03-29 23:05:00|6871.5|6868.5|6871.4|6868.4|6873.3|6870.3|6871.1|6868.1|0
1648595400000|2022-03-29 23:10:00|6871.3|6868.3|6869.7|6866.7|6871.3|6868.3|6869.7|6866.7|0
1648595700000|2022-03-29 23:15:00|6869.6|6866.6|6868.8|6865.8|6869.6|6866.6|6868.7|6865.7|0
1648596000000|2022-03-29 23:20:00|6868.7|6865.7|6870.9|6867.9|6871|6868|6868.7|6865.7|0
1648596300000|2022-03-29 23:25:00|6871|6868|6870|6867|6871.1|6868.1|6870|6867|0
1648596600000|2022-03-29 23:30:00|6869.9|6866.9|6872.3|6869.3|6872.6|6869.6|6869.9|6866.9|0
1648596900000|2022-03-29 23:35:00|6872.5|6869.5|6871.8|6868.8|6872.7|6869.7|6871.5|6868.5|0
1648597200000|2022-03-29 23:40:00|6871.4|6868.4|6872.8|6869.8|6873|6870|6871.2|6868.2|0
1648597500000|2022-03-29 23:45:00|6872.7|6869.7|6873.9|6870.9|6874.6|6871.6|6872.7|6869.7|0
1648597800000|2022-03-29 23:50:00|6874|6871|6872.8|6869.8|6874.6|6871.6|6872.8|6869.8|0
1648598100000|2022-03-29 23:55:00|6872.4|6869.4|6872.5|6867.5|6872.8|6869.6|6871.1|6867.5|0
1648598400000|2022-03-30 00:00:00|6872.6|6867.6|6866.5|6861.5|6872.8|6867.8|6865.6|6860.6|0
1648598700000|2022-03-30 00:05:00|6866.4|6861.4|6868.4|6863.4|6868.8|6863.8|6863.7|6858.7|0
1648599000000|2022-03-30 00:10:00|6868.5|6863.5|6868.1|6863.1|6868.8|6863.8|6866.6|6861.6|0
1648599300000|2022-03-30 00:15:00|6868|6863|6867.7|6862.7|6869.1|6864.1|6866.5|6861.5|0
1648599600000|2022-03-30 00:20:00|6867.4|6862.4|6870|6865|6870.1|6865.1|6867.3|6862.3|0
1648599900000|2022-03-30 00:25:00|6870.1|6865.1|6873.2|6868.2|6873.6|6868.6|6869.4|6864.4|0
1648600200000|2022-03-30 00:30:00|6873.1|6868.1|6875.5|6870.5|6878.1|6873.1|6873.1|6868.1|0
1648600500000|2022-03-30 00:35:00|6875.6|6870.6|6874.6|6869.6|6876.2|6871.2|6874.1|6869.1|0
1648600800000|2022-03-30 00:40:00|6874.5|6869.5|6872.6|6867.6|6874.7|6869.7|6872.5|6867.5|0
1648601100000|2022-03-30 00:45:00|6872.7|6867.7|6874.3|6869.3|6874.4|6869.4|6872.3|6867.3|0
1648601400000|2022-03-30 00:50:00|6874.4|6869.4|6872.3|6867.3|6875.2|6870.2|6871.9|6866.9|0
1648601700000|2022-03-30 00:55:00|6872.2|6867.2|6871.9|6866.9|6872.6|6867.6|6870.1|6865.1|0
1648602000000|2022-03-30 01:00:00|6871.8|6866.8|6872.8|6867.8|6872.8|6867.8|6870.3|6865.3|0
1648602300000|2022-03-30 01:05:00|6872.9|6867.9|6875.7|6870.7|6877.5|6872.5|6871.2|6866.2|0
1648602600000|2022-03-30 01:10:00|6875.6|6870.6|6873.8|6868.8|6876.9|6871.9|6872.4|6867.4|0
1648602900000|2022-03-30 01:15:00|6873.9|6868.9|6875.3|6870.3|6875.5|6870.5|6873.5|6868.5|0
1648603200000|2022-03-30 01:20:00|6875.2|6870.2|6874.1|6869.1|6877.1|6872.1|6873.8|6868.8|0
1648603500000|2022-03-30 01:25:00|6874|6869|6883.7|6878.7|6885.3|6880.3|6874|6869|0
1648603800000|2022-03-30 01:30:00|6883.6|6878.6|6884|6879|6885.5|6880.5|6882.7|6877.7|0
1648604100000|2022-03-30 01:35:00|6884.2|6879.2|6880.5|6875.5|6886.4|6881.4|6879.2|6874.2|0
1648604400000|2022-03-30 01:40:00|6880.6|6875.6|6884.8|6879.8|6885.5|6880.5|6880.1|6875.1|0
1648604700000|2022-03-30 01:45:00|6884.9|6879.9|6882|6877|6890.2|6885.2|6882|6877|0
1648605000000|2022-03-30 01:50:00|6882.4|6877.4|6879.6|6874.6|6883.3|6878.3|6879|6874|0
1648605300000|2022-03-30 01:55:00|6879.7|6874.7|6876.1|6871.1|6879.9|6874.9|6875.6|6870.6|0
1648605600000|2022-03-30 02:00:00|6876.2|6871.2|6874.9|6869.9|6877.7|6872.7|6873.5|6868.5|0
1648605900000|2022-03-30 02:05:00|6875|6870|6875.6|6870.6|6876.6|6871.6|6874.6|6869.6|0
1648606200000|2022-03-30 02:10:00|6875.7|6870.7|6876|6871|6878.1|6873.1|6874.8|6869.8|0
1648606500000|2022-03-30 02:15:00|6876.1|6871.1|6875.2|6870.2|6876.4|6871.4|6873.9|6868.9|0
1648606800000|2022-03-30 02:20:00|6875.1|6870.1|6872.9|6867.9|6876.6|6871.6|6872.7|6867.7|0
1648607100000|2022-03-30 02:25:00|6872.8|6867.8|6872.6|6867.6|6874.2|6869.2|6872.3|6867.3|0
1648607400000|2022-03-30 02:30:00|6872.3|6867.3|6871.1|6866.1|6872.6|6867.6|6868.8|6863.8|0
1648607700000|2022-03-30 02:35:00|6871.2|6866.2|6871.6|6866.6|6872.3|6867.3|6870.4|6865.4|0
1648608000000|2022-03-30 02:40:00|6871.4|6866.4|6869.2|6864.2|6872.7|6867.7|6869.1|6864.1|0
1648608300000|2022-03-30 02:45:00|6869.1|6864.1|6870|6865|6870.4|6865.4|6866.9|6861.9|0
1648608600000|2022-03-30 02:50:00|6870.1|6865.1|6870.4|6865.4|6871.9|6866.9|6869.6|6864.6|0
1648608900000|2022-03-30 02:55:00|6870.5|6865.5|6867.2|6862.2|6870.5|6865.5|6867.1|6862.1|0
1648609200000|2022-03-30 03:00:00|6867.3|6862.3|6869.9|6864.9|6870.5|6865.5|6867.2|6862.2|0
1648609500000|2022-03-30 03:05:00|6870|6865|6871|6866|6871.2|6866.2|6869.4|6864.4|0
1648609800000|2022-03-30 03:10:00|6871.1|6866.1|6869.7|6864.7|6871.7|6866.7|6868.7|6863.7|0
1648610100000|2022-03-30 03:15:00|6869.8|6864.8|6869.9|6864.9|6871|6866|6869.2|6864.2|0
1648610400000|2022-03-30 03:20:00|6870.1|6865.1|6871.2|6866.2|6871.4|6866.4|6870.1|6865.1|0
1648610700000|2022-03-30 03:25:00|6871.3|6866.3|6873.3|6868.3|6873.4|6868.4|6871|6866|0
1648611000000|2022-03-30 03:30:00|6873.4|6868.4|6871.2|6866.2|6874.5|6869.5|6870.6|6865.6|0
1648611300000|2022-03-30 03:35:00|6871.3|6866.3|6869.2|6864.2|6871.6|6866.6|6869|6864|0
1648611600000|2022-03-30 03:40:00|6869.3|6864.3|6871.2|6866.2|6871.6|6866.6|6869.2|6864.2|0
1648611900000|2022-03-30 03:45:00|6871.3|6866.3|6871.1|6866.1|6872.4|6867.4|6870.6|6865.6|0
1648612200000|2022-03-30 03:50:00|6871.2|6866.2|6871.2|6866.2|6871.8|6866.8|6870.3|6865.3|0
1648612500000|2022-03-30 03:55:00|6871.3|6866.3|6869|6864|6871.3|6866.3|6868.2|6863.2|0
1648612800000|2022-03-30 04:00:00|6869.1|6864.1|6873.9|6868.9|6875.3|6870.3|6869|6864|0
1648613100000|2022-03-30 04:05:00|6873.8|6868.8|6874|6869|6875.6|6870.6|6873.8|6868.8|0
1648613400000|2022-03-30 04:10:00|6874.1|6869.1|6874.4|6869.4|6874.6|6869.6|6873.3|6868.3|0
1648613700000|2022-03-30 04:15:00|6874.3|6869.3|6874.1|6869.1|6875|6870|6873.4|6868.4|0
1648614000000|2022-03-30 04:20:00|6874.2|6869.2|6874|6869|6874.7|6869.7|6873.2|6868.2|0
1648614300000|2022-03-30 04:25:00|6874.1|6869.1|6874.3|6869.3|6875.8|6870.8|6873.8|6868.8|0
1648614600000|2022-03-30 04:30:00|6874.4|6869.4|6870.1|6865.1|6874.8|6869.8|6870|6865|0
1648614900000|2022-03-30 04:35:00|6870|6865|6866|6861|6870.9|6865.9|6864.6|6859.6|0
1648615200000|2022-03-30 04:40:00|6865.9|6860.9|6864.1|6859.1|6867|6862|6862.8|6857.8|0
1648615500000|2022-03-30 04:45:00|6864.3|6859.3|6867|6862|6867.1|6862.1|6863.9|6858.9|0
1648615800000|2022-03-30 04:50:00|6867.1|6862.1|6867|6862|6868.2|6863.2|6865.6|6860.6|0
1648616100000|2022-03-30 04:55:00|6867.1|6862.1|6866.9|6861.9|6868.1|6863.1|6866.6|6861.6|0
1648616400000|2022-03-30 05:00:00|6866.8|6861.8|6869|6864|6871.1|6866.1|6866.4|6861.4|0
1648616700000|2022-03-30 05:05:00|6869.2|6864.2|6870.2|6865.2|6871|6866|6868.7|6863.7|0
1648617000000|2022-03-30 05:10:00|6870.3|6865.3|6867.1|6862.1|6870.7|6865.7|6866.7|6861.7|0
1648617300000|2022-03-30 05:15:00|6867.2|6862.2|6864.7|6859.7|6867.4|6862.4|6863|6858|0
1648617600000|2022-03-30 05:20:00|6864.8|6859.8|6864.6|6859.6|6865.8|6860.8|6862.6|6857.6|0
1648617900000|2022-03-30 05:25:00|6864.7|6859.7|6867.4|6862.4|6868.5|6863.5|6864.5|6859.5|0
1648618200000|2022-03-30 05:30:00|6867.5|6862.5|6868.3|6863.3|6868.5|6863.5|6866.2|6861.2|0
1648618500000|2022-03-30 05:35:00|6868.4|6863.4|6870.8|6865.8|6871|6866|6867.4|6862.4|0
1648618800000|2022-03-30 05:40:00|6870.9|6865.9|6871.1|6866.1|6873.4|6868.4|6870|6865|0
1648619100000|2022-03-30 05:45:00|6871.4|6866.4|6875|6870|6875.5|6870.5|6871.3|6866.3|0
1648619400000|2022-03-30 05:50:00|6875.1|6870.1|6876|6871|6877.1|6872.1|6872.6|6867.6|0
1648619700000|2022-03-30 05:55:00|6876.1|6871.1|6880.8|6875.8|6881.1|6876.1|6875.6|6870.6|0
1648620000000|2022-03-30 06:00:00|6881.1|6876.1|6876.9|6871.9|6881.9|6876.9|6872.5|6867.5|0
1648620300000|2022-03-30 06:05:00|6876.7|6871.7|6876.2|6871.2|6877.7|6872.7|6872.4|6867.4|0
1648620600000|2022-03-30 06:10:00|6876.1|6871.1|6876|6871|6878.9|6873.9|6874.6|6869.6|0
1648620900000|2022-03-30 06:15:00|6875.7|6870.7|6878.8|6873.8|6879.4|6874.4|6875.1|6870.1|0
1648621200000|2022-03-30 06:20:00|6878.7|6873.7|6874.9|6869.9|6878.9|6873.9|6872.9|6867.9|0
1648621500000|2022-03-30 06:25:00|6874.8|6869.8|6874.7|6869.7|6875.9|6870.9|6873.2|6868.2|0
1648621800000|2022-03-30 06:30:00|6875.1|6870.1|6871.9|6866.9|6875.1|6870.1|6871|6866|0
1648622100000|2022-03-30 06:35:00|6871.8|6866.8|6869.9|6864.9|6872.9|6867.9|6868.8|6863.8|0
1648622400000|2022-03-30 06:40:00|6870|6865|6868|6863|6871.3|6866.3|6867.1|6862.1|0
1648622700000|2022-03-30 06:45:00|6868.1|6863.1|6867.8|6862.8|6870.2|6865.2|6866.7|6861.7|0
1648623000000|2022-03-30 06:50:00|6867.9|6862.9|6871.3|6866.3|6871.8|6866.8|6865.7|6860.7|0
1648623300000|2022-03-30 06:55:00|6871.4|6866.4|6871.1|6866.1|6872.1|6867.1|6868.6|6863.6|0
1648623600000|2022-03-30 07:00:00|6871.2|6866.2|6861.8|6856.8|6871.7|6866.7|6857.2|6852.2|0
1648623900000|2022-03-30 07:05:00|6861.9|6856.9|6862.5|6857.5|6863.6|6858.6|6854.4|6849.4|0
1648624200000|2022-03-30 07:10:00|6862.4|6857.4|6858.9|6853.9|6864.4|6859.4|6858.1|6853.1|0
1648624500000|2022-03-30 07:15:00|6859|6854|6851|6846|6859.4|6854.4|6850.1|6845.1|0
1648624800000|2022-03-30 07:20:00|6851.2|6846.2|6855.6|6850.6|6858.1|6853.1|6848.7|6843.7|0
1648625100000|2022-03-30 07:25:00|6855.5|6850.5|6855.9|6850.9|6860.1|6855.1|6854.5|6849.5|0
1648625400000|2022-03-30 07:30:00|6855.8|6850.8|6859.6|6854.6|6860.1|6855.1|6854.1|6849.1|0
1648625700000|2022-03-30 07:35:00|6859.7|6854.7|6855.9|6850.9|6862.1|6857.1|6855.7|6850.7|0
1648626000000|2022-03-30 07:40:00|6856|6851|6860|6855|6860.5|6855.5|6855.4|6850.4|0
1648626300000|2022-03-30 07:45:00|6860.1|6855.1|6856.6|6851.6|6861.3|6856.3|6854.7|6849.7|0
1648626600000|2022-03-30 07:50:00|6856.5|6851.5|6854.9|6849.9|6858.7|6853.7|6854.2|6849.2|0
1648626900000|2022-03-30 07:55:00|6855.1|6850.1|6853.1|6848.1|6858.4|6853.4|6850.3|6845.3|0
1648627200000|2022-03-30 08:00:00|6853.2|6848.2|6843.9|6840.9|6860.6|6857.6|6843|6840|0
1648627500000|2022-03-30 08:05:00|6844|6841|6848|6845|6851.6|6848.6|6843.7|6840.7|0
1648627800000|2022-03-30 08:10:00|6849|6846|6841.2|6838.2|6849.9|6846.9|6840.9|6837.9|0
1648628100000|2022-03-30 08:15:00|6841.4|6838.4|6837.3|6834.3|6842.1|6839.1|6836|6833|0
1648628400000|2022-03-30 08:20:00|6837.2|6834.2|6835.7|6832.7|6838.2|6835.2|6835.7|6832.7|0
1648628700000|2022-03-30 08:25:00|6838|6835|6836.4|6833.4|6839.5|6836.5|6835.5|6832.5|0
1648629000000|2022-03-30 08:30:00|6837.5|6834.5|6841.1|6838.1|6841.1|6838.1|6837.5|6834.5|0
1648629300000|2022-03-30 08:35:00|6841|6838|6844.4|6841.4|6844.6|6841.6|6841|6838|0
1648629600000|2022-03-30 08:40:00|6844.5|6841.5|6841|6838|6844.9|6841.9|6840.6|6837.6|0
1648629900000|2022-03-30 08:45:00|6841.4|6838.4|6835.2|6832.2|6841.8|6838.8|6833.9|6830.9|0
1648630200000|2022-03-30 08:50:00|6835.9|6832.9|6836.4|6833.4|6837.9|6834.9|6833.4|6830.4|0
1648630500000|2022-03-30 08:55:00|6836.5|6833.5|6838.5|6835.5|6840.5|6837.5|6835.5|6832.5|0
1648630800000|2022-03-30 09:00:00|6838.4|6835.4|6839.8|6836.8|6840.3|6837.3|6837.2|6834.2|0
1648631100000|2022-03-30 09:05:00|6839.7|6836.7|6842.6|6839.6|6843|6840|6838.6|6835.6|0
1648631400000|2022-03-30 09:10:00|6842.8|6839.8|6840.9|6837.9|6842.8|6839.8|6839.1|6836.1|0
1648631700000|2022-03-30 09:15:00|6841.4|6838.4|6842.5|6839.5|6845.2|6842.2|6838.2|6835.2|0
1648632000000|2022-03-30 09:20:00|6842.8|6839.8|6844.9|6841.9|6846.4|6843.4|6841.3|6838.3|0
1648632300000|2022-03-30 09:25:00|6845|6842|6841.3|6838.3|6846.7|6843.7|6841|6838|0
1648632600000|2022-03-30 09:30:00|6841.7|6838.7|6841.3|6838.3|6844.1|6841.1|6840.9|6837.9|0
1648632900000|2022-03-30 09:35:00|6842.4|6839.4|6842.2|6839.2|6842.5|6839.5|6839.8|6836.8|0
1648633200000|2022-03-30 09:40:00|6842.1|6839.1|6843.2|6840.2|6844.6|6841.6|6841.1|6838.1|0
1648633500000|2022-03-30 09:45:00|6843.3|6840.3|6846.1|6843.1|6846.6|6843.6|6843.2|6840.2|0
1648633800000|2022-03-30 09:50:00|6846.2|6843.2|6845.6|6842.6|6846.4|6843.4|6844.4|6841.4|0
1648634100000|2022-03-30 09:55:00|6844.8|6841.8|6846.4|6843.4|6847.6|6844.6|6843.6|6840.6|0
1648634400000|2022-03-30 10:00:00|6846.2|6843.2|6846.7|6843.7|6847.4|6844.4|6841.6|6838.6|0
1648634700000|2022-03-30 10:05:00|6846.5|6843.5|6841|6838|6847|6844|6840.5|6837.5|0
1648635000000|2022-03-30 10:10:00|6841.5|6838.5|6839.8|6836.8|6841.9|6838.9|6838.5|6835.5|0
1648635300000|2022-03-30 10:15:00|6840|6837|6836.3|6833.3|6841|6838|6832.9|6829.9|0
1648635600000|2022-03-30 10:20:00|6834.7|6831.7|6835.8|6832.8|6837.6|6834.6|6833.2|6830.2|0
1648635900000|2022-03-30 10:25:00|6835.9|6832.9|6835.9|6832.9|6837.9|6834.9|6834.9|6831.9|0
1648636200000|2022-03-30 10:30:00|6836|6833|6836.8|6833.8|6837.7|6834.7|6835.2|6832.2|0
1648636500000|2022-03-30 10:35:00|6835.4|6832.4|6838.1|6835.1|6838.4|6835.4|6834.8|6831.8|0
1648636800000|2022-03-30 10:40:00|6838.3|6835.3|6840.2|6837.2|6840.5|6837.5|6836.8|6833.8|0
1648637100000|2022-03-30 10:45:00|6840.3|6837.3|6841.9|6838.9|6843.5|6840.5|6839.7|6836.7|0
1648637400000|2022-03-30 10:50:00|6842.8|6839.8|6844.5|6841.5|6844.9|6841.9|6841.8|6838.8|0
1648637700000|2022-03-30 10:55:00|6844.3|6841.3|6843.1|6840.1|6845|6842|6841.5|6838.5|0
1648638000000|2022-03-30 11:00:00|6842.5|6839.5|6850.8|6847.8|6852.6|6849.6|6842.2|6839.2|0
1648638300000|2022-03-30 11:05:00|6850.7|6847.7|6849.7|6846.7|6851.8|6848.8|6848.3|6845.3|0
1648638600000|2022-03-30 11:10:00|6849.6|6846.6|6849.6|6846.6|6850.1|6847.1|6848.3|6845.3|0
1648638900000|2022-03-30 11:15:00|6849.9|6846.9|6852.1|6849.1|6852.7|6849.7|6849.5|6846.5|0
1648639200000|2022-03-30 11:20:00|6852.2|6849.2|6853.9|6850.9|6854.8|6851.8|6851.5|6848.5|0
1648639500000|2022-03-30 11:25:00|6854|6851|6854.6|6851.6|6855.1|6852.1|6852|6849|0
1648639800000|2022-03-30 11:30:00|6854.5|6851.5|6857.6|6854.6|6857.6|6854.6|6852.6|6849.6|0
1648640100000|2022-03-30 11:35:00|6857.5|6854.5|6856.7|6853.7|6858.8|6855.8|6856.1|6853.1|0
1648640400000|2022-03-30 11:40:00|6856.6|6853.6|6855.7|6852.7|6857.5|6854.5|6855.5|6852.5|0
1648640700000|2022-03-30 11:45:00|6855.6|6852.6|6856.5|6853.5|6857.2|6854.2|6855.6|6852.6|0
1648641000000|2022-03-30 11:50:00|6856.6|6853.6|6856.8|6853.8|6859|6856|6856.6|6853.6|0
1648641300000|2022-03-30 11:55:00|6856.9|6853.9|6858.4|6855.4|6858.4|6855.4|6856.9|6853.9|0
1648641600000|2022-03-30 12:00:00|6858.5|6855.5|6852.7|6849.7|6858.5|6855.5|6849.6|6846.6|0
1648641900000|2022-03-30 12:05:00|6852.8|6849.8|6849.6|6846.6|6852.8|6849.8|6847.7|6844.7|0
1648642200000|2022-03-30 12:10:00|6849.7|6846.7|6838.4|6835.4|6850.6|6847.6|6837|6834|0
1648642500000|2022-03-30 12:15:00|6839.2|6836.2|6835.2|6832.2|6840.9|6837.9|6833.3|6830.3|0
1648642800000|2022-03-30 12:20:00|6833.4|6830.4|6826.2|6823.2|6835.4|6832.4|6826.1|6823.1|0
1648643100000|2022-03-30 12:25:00|6826.3|6823.3|6827.3|6824.3|6830.3|6827.3|6825.5|6822.5|0
1648643400000|2022-03-30 12:30:00|6827.2|6824.2|6830.9|6827.9|6832.8|6829.8|6827.2|6824.2|0
1648643700000|2022-03-30 12:35:00|6831|6828|6832.3|6829.3|6834.1|6831.1|6828.7|6825.7|0
1648644000000|2022-03-30 12:40:00|6832.2|6829.2|6832|6829|6835.4|6832.4|6832|6829|0
1648644300000|2022-03-30 12:45:00|6831.7|6828.7|6826.5|6823.5|6832.2|6829.2|6826.2|6823.2|0
1648644600000|2022-03-30 12:50:00|6826.4|6823.4|6830.4|6827.4|6831.5|6828.5|6825.4|6822.4|0
1648644900000|2022-03-30 12:55:00|6829.6|6826.6|6832|6829|6832.6|6829.6|6829.1|6826.1|0
1648645200000|2022-03-30 13:00:00|6832.1|6829.1|6826.6|6823.6|6832.1|6829.1|6826.6|6823.6|0
1648645500000|2022-03-30 13:05:00|6826.8|6823.8|6823.4|6820.4|6826.8|6823.8|6822.9|6819.9|0
1648645800000|2022-03-30 13:10:00|6823.5|6820.5|6819.1|6816.1|6823.5|6820.5|6814.1|6811.1|0
1648646100000|2022-03-30 13:15:00|6818.7|6815.7|6820.6|6817.6|6821.4|6818.4|6815|6812|0
1648646400000|2022-03-30 13:20:00|6820.9|6817.9|6821.9|6818.9|6824.8|6821.8|6820.9|6817.9|0
1648646700000|2022-03-30 13:25:00|6824.9|6821.9|6838.7|6835.7|6839.9|6836.9|6824.2|6821.2|0
1648647000000|2022-03-30 13:30:00|6837.6|6834.6|6870.1|6868.3|6870.1|6868.3|6827|6825.2|0
1648647300000|2022-03-30 13:35:00|6870.4|6868.6|6846|6844.2|6870.5|6868.7|6835|6833.2|0
1648647600000|2022-03-30 13:40:00|6845.8|6844|6860|6858.2|6861.2|6859.4|6844.7|6842.9|0
1648647900000|2022-03-30 13:45:00|6860.3|6858.5|6869.2|6867.4|6875.7|6873.9|6847|6845.2|0
1648648200000|2022-03-30 13:50:00|6868.4|6866.6|6851.3|6849.5|6873.4|6871.6|6840.3|6838.5|0
1648648500000|2022-03-30 13:55:00|6852.7|6850.9|6861.6|6859.8|6865.6|6863.8|6846|6844.2|0
1648648800000|2022-03-30 14:00:00|6863|6861.2|6863.6|6861.8|6875.7|6873.9|6856.8|6855|0
1648649100000|2022-03-30 14:05:00|6864.7|6862.9|6852.6|6850.8|6867.9|6866.1|6842.1|6840.3|0
1648649400000|2022-03-30 14:10:00|6852.3|6850.5|6886.9|6885.1|6886.9|6885.1|6852.3|6850.5|0
1648649700000|2022-03-30 14:15:00|6886.6|6884.8|6871|6869.2|6891.8|6890|6861|6859.2|0
1648650000000|2022-03-30 14:20:00|6871.1|6869.3|6893.9|6892.1|6893.9|6892.1|6870.5|6868.7|0
1648650300000|2022-03-30 14:25:00|6894|6892.2|6899|6897.2|6904.4|6902.6|6890.3|6888.5|0
1648650600000|2022-03-30 14:30:00|6900.8|6899|6897|6895.2|6903.5|6901.7|6885.3|6883.5|0
1648650900000|2022-03-30 14:35:00|6896.9|6895.1|6909|6907.2|6914.1|6912.3|6892.8|6891|0
1648651200000|2022-03-30 14:40:00|6908.6|6906.8|6890.7|6888.9|6909.7|6907.9|6889.6|6887.8|0
1648651500000|2022-03-30 14:45:00|6890.6|6888.8|6884.6|6882.8|6893|6891.2|6881.4|6879.6|0
1648651800000|2022-03-30 14:50:00|6884.9|6883.1|6869.7|6867.9|6891.8|6890|6867.4|6865.6|0
1648652100000|2022-03-30 14:55:00|6870.9|6869.1|6856.1|6854.3|6870.9|6869.1|6853.6|6851.8|0
1648652400000|2022-03-30 15:00:00|6855.3|6853.5|6843.2|6841.4|6857.9|6856.1|6839.6|6837.8|0
1648652700000|2022-03-30 15:05:00|6843.7|6841.9|6827.5|6825.7|6844|6842.2|6823.9|6822.1|0
1648653000000|2022-03-30 15:10:00|6827.2|6825.4|6832.9|6831.1|6833.3|6831.5|6820.1|6818.3|0
1648653300000|2022-03-30 15:15:00|6832.1|6830.3|6837.2|6835.4|6840.2|6838.4|6829.5|6827.7|0
1648653600000|2022-03-30 15:20:00|6837.3|6835.5|6829.3|6827.5|6840.5|6838.7|6827.7|6825.9|0
1648653900000|2022-03-30 15:25:00|6829.2|6827.4|6822.3|6820.5|6830|6828.2|6815.3|6813.5|0
1648654200000|2022-03-30 15:30:00|6823.5|6821.7|6837.5|6835.7|6837.7|6835.9|6820.4|6818.6|0
1648654500000|2022-03-30 15:35:00|6837.7|6835.9|6841|6839.2|6846.6|6844.8|6835.1|6833.3|0
1648654800000|2022-03-30 15:40:00|6840.9|6839.1|6837.8|6836|6841.4|6839.6|6831.5|6829.7|0
1648655100000|2022-03-30 15:45:00|6836.6|6834.8|6837.2|6835.4|6845.1|6843.3|6835.9|6834.1|0
1648655400000|2022-03-30 15:50:00|6836.7|6834.9|6844.2|6842.4|6844.9|6843.1|6834.4|6832.6|0
1648655700000|2022-03-30 15:55:00|6844.3|6842.5|6852.3|6850.5|6854.4|6852.6|6843.1|6841.3|0
1648656000000|2022-03-30 16:00:00|6851.4|6849.6|6857.8|6856|6866.7|6864.9|6849.2|6847.4|0
1648656300000|2022-03-30 16:05:00|6856.7|6854.9|6850.2|6848.4|6857|6855.2|6843.2|6841.4|0
1648656600000|2022-03-30 16:10:00|6848.6|6846.8|6849.2|6847.4|6852.5|6850.7|6842.2|6840.4|0
1648656900000|2022-03-30 16:15:00|6849.3|6847.5|6849.8|6848|6853.3|6851.5|6846.6|6844.8|0
1648657200000|2022-03-30 16:20:00|6851.7|6849.9|6852.6|6850.8|6855.4|6853.6|6845.8|6844|0
1648657500000|2022-03-30 16:25:00|6852.8|6851|6856.5|6854.7|6859.4|6857.6|6852.6|6850.8|0
1648657800000|2022-03-30 16:30:00|6856.6|6854.8|6857.1|6855.3|6858.3|6856.5|6849.9|6848.1|0
1648658100000|2022-03-30 16:35:00|6857|6855.2|6856|6854.2|6860.8|6859|6847.1|6845.3|0
1648658400000|2022-03-30 16:40:00|6857.2|6855.4|6852.6|6850.8|6860|6858.2|6844.9|6843.1|0
1648658700000|2022-03-30 16:45:00|6853.2|6851.4|6857.9|6856.1|6859.9|6858.1|6843.5|6841.7|0
1648659000000|2022-03-30 16:50:00|6857.8|6856|6859.8|6858|6861.9|6860.1|6853.1|6851.3|0
1648659300000|2022-03-30 16:55:00|6860.4|6858.6|6861.2|6859.4|6863.2|6861.4|6856.6|6854.8|0
1648659600000|2022-03-30 17:00:00|6861.6|6859.8|6854.6|6852.8|6862.4|6860.6|6852.5|6850.7|0
1648659900000|2022-03-30 17:05:00|6855.4|6853.6|6844.2|6842.4|6856.2|6854.4|6841.7|6839.9|0
1648660200000|2022-03-30 17:10:00|6844.5|6842.7|6864.4|6862.6|6864.4|6862.6|6844.1|6842.3|0
1648660500000|2022-03-30 17:15:00|6864.1|6862.3|6844.3|6842.5|6864.7|6862.9|6842.5|6840.7|0
1648660800000|2022-03-30 17:20:00|6843.8|6842|6840.8|6839|6843.8|6842|6831.6|6829.8|0
1648661100000|2022-03-30 17:25:00|6840.7|6838.9|6838.3|6836.5|6841.3|6839.5|6833.7|6831.9|0
1648661400000|2022-03-30 17:30:00|6837.4|6835.6|6842|6840.2|6846.9|6845.1|6837.3|6835.5|0
1648661700000|2022-03-30 17:35:00|6841|6839.2|6830|6828.2|6845|6843.2|6829.8|6828|0
1648662000000|2022-03-30 17:40:00|6829.1|6827.3|6825.5|6823.7|6830.7|6828.9|6824.7|6822.9|0
1648662300000|2022-03-30 17:45:00|6824.7|6822.9|6829|6827.2|6831.1|6829.3|6820.3|6818.5|0
1648662600000|2022-03-30 17:50:00|6828.7|6826.9|6828.6|6826.8|6832.1|6830.3|6825.3|6823.5|0
1648662900000|2022-03-30 17:55:00|6828.4|6826.6|6815.7|6813.9|6831|6829.2|6813.4|6811.6|0
1648663200000|2022-03-30 18:00:00|6815.6|6813.8|6824.5|6822.7|6831.5|6829.7|6813.6|6811.8|0
1648663500000|2022-03-30 18:05:00|6823.7|6821.9|6822.8|6821|6824.2|6822.4|6818.2|6816.4|0
1648663800000|2022-03-30 18:10:00|6822.4|6820.6|6820.7|6818.9|6823|6821.2|6816.9|6815.1|0
1648664100000|2022-03-30 18:15:00|6820.6|6818.8|6808.9|6807.1|6820.6|6818.8|6807.6|6805.8|0
1648664400000|2022-03-30 18:20:00|6809.2|6807.4|6806.2|6804.4|6809.9|6808.1|6801.6|6799.8|0
1648664700000|2022-03-30 18:25:00|6806.4|6804.6|6802.4|6800.6|6807.9|6806.1|6796.3|6794.5|0
1648665000000|2022-03-30 18:30:00|6800.1|6798.3|6814.3|6812.5|6815.8|6814|6799.4|6797.6|0
1648665300000|2022-03-30 18:35:00|6814.5|6812.7|6818.5|6816.7|6822.7|6820.9|6813.9|6812.1|0
1648665600000|2022-03-30 18:40:00|6818.8|6817|6806.1|6804.3|6818.9|6817.1|6802.2|6800.4|0
1648665900000|2022-03-30 18:45:00|6805.7|6803.9|6804|6802.2|6807.7|6805.9|6797.2|6795.4|0
1648666200000|2022-03-30 18:50:00|6803.9|6802.1|6802.9|6801.1|6806.8|6805|6801.7|6799.9|0
1648666500000|2022-03-30 18:55:00|6802.7|6800.9|6797.8|6796|6811.3|6809.5|6795.5|6793.7|0
1648666800000|2022-03-30 19:00:00|6797.1|6795.3|6786.4|6784.6|6799.5|6797.7|6785.8|6784|0
1648667100000|2022-03-30 19:05:00|6786.3|6784.5|6784.3|6782.5|6790.7|6788.9|6781.7|6779.9|0
1648667400000|2022-03-30 19:10:00|6784.2|6782.4|6791.5|6789.7|6792.6|6790.8|6781.9|6780.1|0
1648667700000|2022-03-30 19:15:00|6791.6|6789.8|6773.6|6771.8|6793.7|6791.9|6770.6|6768.8|0
1648668000000|2022-03-30 19:20:00|6773.2|6771.4|6761.9|6760.1|6774.1|6772.3|6760.9|6759.1|0
1648668300000|2022-03-30 19:25:00|6762|6760.2|6775.1|6773.3|6777.5|6775.7|6760.4|6758.6|0
1648668600000|2022-03-30 19:30:00|6775.2|6773.4|6787.1|6785.3|6792.1|6790.3|6771.8|6770|0
1648668900000|2022-03-30 19:35:00|6786.7|6784.9|6775.7|6773.9|6792|6790.2|6775.4|6773.6|0
1648669200000|2022-03-30 19:40:00|6775.6|6773.8|6773.8|6772|6781.3|6779.5|6766.4|6764.6|0
1648669500000|2022-03-30 19:45:00|6774|6772.2|6786.8|6785|6793.1|6791.3|6774|6772.2|0
1648669800000|2022-03-30 19:50:00|6786.2|6784.4|6767.8|6766|6786.2|6784.4|6766.2|6764.4|0
1648670100000|2022-03-30 19:55:00|6767.7|6765.9|6790.9|6789.1|6791.8|6790|6767.7|6765.9|0
1648670400000|2022-03-30 20:00:00|6792.4|6789.4|6797.7|6794.7|6797.7|6794.7|6785.3|6782.3|0
1648670700000|2022-03-30 20:05:00|6798|6795|6800.6|6797.6|6801.2|6798.2|6797.9|6794.9|0
1648671000000|2022-03-30 20:10:00|6800.5|6797.5|6803.1|6800.1|6803.5|6800.5|6800.4|6797.4|0
1648671300000|2022-03-30 20:15:00|6803|6800|6802.5|6799.5|6803.2|6800.2|6801.7|6798.7|0
1648671600000|2022-03-30 20:20:00|6802.2|6799.2|6794.1|6791.1|6802.6|6799.6|6793.8|6790.8|0
1648671900000|2022-03-30 20:25:00|6794|6791|6795.5|6792.5|6795.8|6792.8|6793|6790|0
1648672200000|2022-03-30 20:30:00|6795.4|6792.4|6798.9|6795.9|6799.7|6796.7|6795.4|6792.4|0
1648672500000|2022-03-30 20:35:00|6798.5|6795.5|6797.9|6794.9|6799.1|6796.1|6797.9|6794.9|0
1648672800000|2022-03-30 20:40:00|6798.3|6795.3|6798.3|6795.3|6799.1|6796.1|6797.4|6794.4|0
1648673100000|2022-03-30 20:45:00|6798.8|6795.8|6803.5|6800.5|6804.4|6801.4|6798.8|6795.8|0
1648673400000|2022-03-30 20:50:00|6803.9|6800.9|6803.2|6800.2|6804.3|6801.3|6802.6|6799.6|0
1648673700000|2022-03-30 20:55:00|6803.3|6800.3|6802.9|6799.9|6803.3|6800.3|6802.1|6799.1|0
1648674000000|2022-03-30 21:00:00|6803|6800|6803.2|6800.2|6804.2|6801.2|6802.9|6799.9|0
1648674300000|2022-03-30 21:05:00|6803.1|6800.1|6805.6|6802.6|6805.6|6802.6|6803|6800|0
1648674600000|2022-03-30 21:10:00|6805.7|6802.7|6806.2|6803.2|6807.1|6804.1|6805.3|6802.3|0
1648674900000|2022-03-30 21:15:00|6806.1|6803.1|6806.3|6803.3|6806.8|6803.8|6806|6803|0
1648675200000|2022-03-30 21:20:00|6806.4|6803.4|6806.7|6803.7|6806.8|6803.8|6806|6803|0
1648675500000|2022-03-30 21:25:00|6806.6|6803.6|6806.1|6803.1|6806.8|6803.8|6805.1|6802.1|0
1648675800000|2022-03-30 21:30:00|6806.2|6803.2|6805.5|6802.5|6806.2|6803.2|6805.5|6802.5|0
1648676100000|2022-03-30 21:35:00|6805.3|6802.3|6805.9|6802.9|6806.1|6803.1|6805.3|6802.3|0
1648676400000|2022-03-30 21:40:00|6805.1|6802.1|6805.6|6802.6|6806.3|6803.3|6805.1|6802.1|0
1648676700000|2022-03-30 21:45:00|6805.5|6802.5|6805|6802|6805.7|6802.7|6804.8|6801.8|0
1648677000000|2022-03-30 21:50:00|6805.1|6802.1|6805|6802|6805.7|6802.7|6804.6|6801.6|0
1648677300000|2022-03-30 21:55:00|6804.9|6801.9|6805|6802|6805.6|6802.6|6804.8|6801.8|0
1648677600000|2022-03-30 22:00:00|6803.9|6800.9|6802.2|6799.2|6804.1|6801.1|6802.2|6799.2|0
1648677900000|2022-03-30 22:05:00|6802.3|6799.3|6803|6800|6803|6800|6802.1|6799.1|0
1648678200000|2022-03-30 22:10:00|6802.9|6799.9|6803.4|6800.4|6803.8|6800.8|6802.8|6799.8|0
1648678500000|2022-03-30 22:15:00|6803.5|6800.5|6805.2|6802.2|6805.3|6802.3|6803.4|6800.4|0
1648678800000|2022-03-30 22:20:00|6805.3|6802.3|6805.8|6802.8|6805.9|6802.9|6805.3|6802.3|0
1648679100000|2022-03-30 22:25:00|6805.7|6802.7|6805.7|6802.7|6806.1|6803.1|6805.1|6802.1|0
1648679400000|2022-03-30 22:30:00|6805.6|6802.6|6803.6|6800.6|6805.6|6802.6|6803.2|6800.2|0
1648679700000|2022-03-30 22:35:00|6803.5|6800.5|6803.6|6800.6|6803.8|6800.8|6803.5|6800.5|0
1648680000000|2022-03-30 22:40:00|6803.7|6800.7|6804|6801|6804|6801|6802.9|6799.9|0
1648680300000|2022-03-30 22:45:00|6804.1|6801.1|6804.4|6801.4|6804.9|6801.9|6802.9|6799.9|0
1648680600000|2022-03-30 22:50:00|6804.5|6801.5|6805.6|6802.6|6805.9|6802.9|6804.4|6801.4|0
1648680900000|2022-03-30 22:55:00|6805.5|6802.5|6806.1|6803.1|6806.3|6803.3|6805.5|6802.5|0
1648681200000|2022-03-30 23:00:00|6806.3|6803.3|6806.8|6803.8|6807.1|6804.1|6806.3|6803.3|0
1648681500000|2022-03-30 23:05:00|6806.7|6803.7|6807.2|6804.2|6807.3|6804.3|6806.3|6803.3|0
1648681800000|2022-03-30 23:10:00|6807.3|6804.3|6806.5|6803.5|6807.6|6804.6|6806.4|6803.4|0
1648682100000|2022-03-30 23:15:00|6806.4|6803.4|6806|6803|6807|6804|6805.4|6802.4|0
1648682400000|2022-03-30 23:20:00|6806.1|6803.1|6806.5|6803.5|6806.8|6803.8|6806.1|6803.1|0
1648682700000|2022-03-30 23:25:00|6806.6|6803.6|6805.9|6802.9|6806.7|6803.7|6805.6|6802.6|0
1648683000000|2022-03-30 23:30:00|6805.7|6802.7|6805.8|6802.8|6806.3|6803.3|6805.4|6802.4|0
1648683300000|2022-03-30 23:35:00|6804.5|6801.5|6804.3|6801.3|6805.9|6802.9|6804|6801|0
1648683600000|2022-03-30 23:40:00|6804.1|6801.1|6804.5|6801.5|6805.7|6802.7|6803.5|6800.5|0
1648683900000|2022-03-30 23:45:00|6804.4|6801.4|6802.8|6799.8|6804.4|6801.4|6801.7|6798.7|0
1648684200000|2022-03-30 23:50:00|6802.7|6799.7|6804.2|6801.2|6804.3|6801.3|6802.6|6799.6|0
1648684500000|2022-03-30 23:55:00|6804.3|6801.3|6807.6|6802.6|6807.6|6803.8|6803.9|6800.9|0
1648684800000|2022-03-31 00:00:00|6808.1|6803.1|6807.8|6802.8|6809.2|6804.2|6806.7|6801.7|0
1648685100000|2022-03-31 00:05:00|6807.9|6802.9|6810.3|6805.3|6810.3|6805.3|6807.4|6802.4|0
1648685400000|2022-03-31 00:10:00|6810.2|6805.2|6819|6814|6822.4|6817.4|6809.8|6804.8|0
1648685700000|2022-03-31 00:15:00|6819.1|6814.1|6818.3|6813.3|6820.8|6815.8|6815.3|6810.3|0
1648686000000|2022-03-31 00:20:00|6818.5|6813.5|6819.6|6814.6|6823.6|6818.6|6818.2|6813.2|0
1648686300000|2022-03-31 00:25:00|6819.7|6814.7|6823.8|6818.8|6824.7|6819.7|6818.9|6813.9|0
1648686600000|2022-03-31 00:30:00|6823.6|6818.6|6829|6824|6831|6826|6823.1|6818.1|0
1648686900000|2022-03-31 00:35:00|6829.1|6824.1|6833.8|6828.8|6833.9|6828.9|6828.2|6823.2|0
1648687200000|2022-03-31 00:40:00|6833.7|6828.7|6836.5|6831.5|6838.6|6833.6|6832.7|6827.7|0
1648687500000|2022-03-31 00:45:00|6836.4|6831.4|6833.9|6828.9|6836.7|6831.7|6832.4|6827.4|0
1648687800000|2022-03-31 00:50:00|6833.7|6828.7|6834.1|6829.1|6836|6831|6833|6828|0
1648688100000|2022-03-31 00:55:00|6834.2|6829.2|6834.9|6829.9|6835.5|6830.5|6833.2|6828.2|0
1648688400000|2022-03-31 01:00:00|6834.8|6829.8|6833.7|6828.7|6836.2|6831.2|6833.7|6828.7|0
1648688700000|2022-03-31 01:05:00|6833.6|6828.6|6830.8|6825.8|6833.9|6828.9|6830.1|6825.1|0
1648689000000|2022-03-31 01:10:00|6831|6826|6830.8|6825.8|6831.6|6826.6|6828.9|6823.9|0
1648689300000|2022-03-31 01:15:00|6830.7|6825.7|6831.6|6826.6|6832|6827|6830|6825|0
1648689600000|2022-03-31 01:20:00|6831.7|6826.7|6830.9|6825.9|6831.9|6826.9|6830.5|6825.5|0
1648689900000|2022-03-31 01:25:00|6830.8|6825.8|6833.4|6828.4|6833.4|6828.4|6830.5|6825.5|0
1648690200000|2022-03-31 01:30:00|6833.2|6828.2|6832.8|6827.8|6833.9|6828.9|6830.3|6825.3|0
1648690500000|2022-03-31 01:35:00|6832.7|6827.7|6828.7|6823.7|6833.5|6828.5|6828|6823|0
1648690800000|2022-03-31 01:40:00|6828.6|6823.6|6828.8|6823.8|6829.9|6824.9|6827.7|6822.7|0
1648691100000|2022-03-31 01:45:00|6828.7|6823.7|6828.2|6823.2|6830.3|6825.3|6827.7|6822.7|0
1648691400000|2022-03-31 01:50:00|6828.1|6823.1|6828.2|6823.2|6830.5|6825.5|6827.8|6822.8|0
1648691700000|2022-03-31 01:55:00|6828.1|6823.1|6828.4|6823.4|6828.5|6823.5|6827.3|6822.3|0
1648692000000|2022-03-31 02:00:00|6828.2|6823.2|6826.8|6821.8|6829.2|6824.2|6826.3|6821.3|0
1648692300000|2022-03-31 02:05:00|6826.7|6821.7|6827.2|6822.2|6827.8|6822.8|6824.6|6819.6|0
1648692600000|2022-03-31 02:10:00|6827.4|6822.4|6830.1|6825.1|6830.1|6825.1|6827.1|6822.1|0
1648692900000|2022-03-31 02:15:00|6830.2|6825.2|6830.8|6825.8|6830.8|6825.8|6829.6|6824.6|0
1648693200000|2022-03-31 02:20:00|6830.7|6825.7|6830.8|6825.8|6831.4|6826.4|6830.1|6825.1|0
1648693500000|2022-03-31 02:25:00|6830.9|6825.9|6830.2|6825.2|6831.6|6826.6|6829.9|6824.9|0
1648693800000|2022-03-31 02:30:00|6830.3|6825.3|6831.8|6826.8|6832.1|6827.1|6829.5|6824.5|0
1648694100000|2022-03-31 02:35:00|6831.9|6826.9|6836.4|6831.4|6836.4|6831.4|6831.8|6826.8|0
1648694400000|2022-03-31 02:40:00|6836.5|6831.5|6834.4|6829.4|6836.5|6831.5|6833.7|6828.7|0
1648694700000|2022-03-31 02:45:00|6834.3|6829.3|6834.6|6829.6|6835.1|6830.1|6833.5|6828.5|0
1648695000000|2022-03-31 02:50:00|6834.5|6829.5|6834.4|6829.4|6834.6|6829.6|6833.5|6828.5|0
1648695300000|2022-03-31 02:55:00|6834.2|6829.2|6834.4|6829.4|6834.9|6829.9|6833.5|6828.5|0
1648695600000|2022-03-31 03:00:00|6834.6|6829.6|6834.4|6829.4|6835.3|6830.3|6833.7|6828.7|0
1648695900000|2022-03-31 03:05:00|6834.3|6829.3|6833.5|6828.5|6834.9|6829.9|6833.5|6828.5|0
1648696200000|2022-03-31 03:10:00|6833.4|6828.4|6831.9|6826.9|6833.4|6828.4|6829.9|6824.9|0
1648696500000|2022-03-31 03:15:00|6831.7|6826.7|6832.8|6827.8|6833.7|6828.7|6831.7|6826.7|0
1648696800000|2022-03-31 03:20:00|6832.7|6827.7|6833.4|6828.4|6834.1|6829.1|6832.1|6827.1|0
1648697100000|2022-03-31 03:25:00|6833.5|6828.5|6833.9|6828.9|6834.2|6829.2|6833|6828|0
1648697400000|2022-03-31 03:30:00|6834.1|6829.1|6830.8|6825.8|6834.1|6829.1|6830.7|6825.7|0
1648697700000|2022-03-31 03:35:00|6830.9|6825.9|6829.7|6824.7|6831|6826|6827|6822|0
1648698000000|2022-03-31 03:40:00|6829.8|6824.8|6829.4|6824.4|6829.8|6824.8|6828.5|6823.5|0
1648698300000|2022-03-31 03:45:00|6829.5|6824.5|6829.6|6824.6|6830.1|6825.1|6829|6824|0
1648698600000|2022-03-31 03:50:00|6829.5|6824.5|6828.9|6823.9|6829.9|6824.9|6828.9|6823.9|0
1648698900000|2022-03-31 03:55:00|6829|6824|6828.9|6823.9|6830.1|6825.1|6828.2|6823.2|0
1648699200000|2022-03-31 04:00:00|6829|6824|6828.8|6823.8|6829.8|6824.8|6828.4|6823.4|0
1648699500000|2022-03-31 04:05:00|6828.9|6823.9|6827.5|6822.5|6830|6825|6827.3|6822.3|0
1648699800000|2022-03-31 04:10:00|6827.4|6822.4|6826.6|6821.6|6827.8|6822.8|6826.4|6821.4|0
1648700100000|2022-03-31 04:15:00|6826.5|6821.5|6827.6|6822.6|6828.1|6823.1|6826.2|6821.2|0
1648700400000|2022-03-31 04:20:00|6827.5|6822.5|6826.6|6821.6|6828.1|6823.1|6826.4|6821.4|0
1648700700000|2022-03-31 04:25:00|6826.7|6821.7|6825.2|6820.2|6826.7|6821.7|6825.2|6820.2|0
1648701000000|2022-03-31 04:30:00|6825.1|6820.1|6826.6|6821.6|6827.7|6822.7|6824.4|6819.4|0
1648701300000|2022-03-31 04:35:00|6826.5|6821.5|6827.4|6822.4|6828|6823|6825.9|6820.9|0
1648701600000|2022-03-31 04:40:00|6827.5|6822.5|6828|6823|6828.5|6823.5|6827.2|6822.2|0
1648701900000|2022-03-31 04:45:00|6827.9|6822.9|6827.9|6822.9|6829.1|6824.1|6827.4|6822.4|0
1648702200000|2022-03-31 04:50:00|6828|6823|6827|6822|6828.1|6823.1|6826.8|6821.8|0
1648702500000|2022-03-31 04:55:00|6826.9|6821.9|6827.4|6822.4|6828.1|6823.1|6826.4|6821.4|0
1648702800000|2022-03-31 05:00:00|6827.5|6822.5|6825.2|6820.2|6828.6|6823.6|6824.4|6819.4|0
1648703100000|2022-03-31 05:05:00|6825.1|6820.1|6823|6818|6826.8|6821.8|6822.1|6817.1|0
1648703400000|2022-03-31 05:10:00|6822.9|6817.9|6824.1|6819.1|6826.6|6821.6|6822.8|6817.8|0
1648703700000|2022-03-31 05:15:00|6824.3|6819.3|6822.9|6817.9|6825.3|6820.3|6822.3|6817.3|0
1648704000000|2022-03-31 05:20:00|6823|6818|6824.1|6819.1|6825.2|6820.2|6822.8|6817.8|0
1648704300000|2022-03-31 05:25:00|6824.2|6819.2|6822|6817|6824.6|6819.6|6821.8|6816.8|0
1648704600000|2022-03-31 05:30:00|6822.1|6817.1|6820.8|6815.8|6823.5|6818.5|6819.8|6814.8|0
1648704900000|2022-03-31 05:35:00|6820.7|6815.7|6819.2|6814.2|6823.3|6818.3|6818.5|6813.5|0
1648705200000|2022-03-31 05:40:00|6819.4|6814.4|6819.6|6814.6|6821.1|6816.1|6818.4|6813.4|0
1648705500000|2022-03-31 05:45:00|6819.7|6814.7|6819.7|6814.7|6820.8|6815.8|6818.9|6813.9|0
1648705800000|2022-03-31 05:50:00|6819.5|6814.5|6816|6811|6823.8|6818.8|6816|6811|0
1648706100000|2022-03-31 05:55:00|6815.9|6810.9|6817.5|6812.5|6818.1|6813.1|6815.5|6810.5|0
1648706400000|2022-03-31 06:00:00|6817.3|6812.3|6811.7|6806.7|6818.9|6813.9|6811.3|6806.3|0
1648706700000|2022-03-31 06:05:00|6811.9|6806.9|6813.8|6808.8|6815.3|6810.3|6811.2|6806.2|0
1648707000000|2022-03-31 06:10:00|6813.9|6808.9|6812|6807|6814.5|6809.5|6810.4|6805.4|0
1648707300000|2022-03-31 06:15:00|6812.2|6807.2|6811.9|6806.9|6812.2|6807.2|6809.5|6804.5|0
1648707600000|2022-03-31 06:20:00|6811.8|6806.8|6814.5|6809.5|6814.7|6809.7|6810.8|6805.8|0
1648707900000|2022-03-31 06:25:00|6814.6|6809.6|6814.1|6809.1|6814.7|6809.7|6810.3|6805.3|0
1648708200000|2022-03-31 06:30:00|6814|6809|6810.7|6805.7|6815.7|6810.7|6810.6|6805.6|0
1648708500000|2022-03-31 06:35:00|6810.6|6805.6|6809|6804|6812.3|6807.3|6807.5|6802.5|0
1648708800000|2022-03-31 06:40:00|6809.1|6804.1|6812.3|6807.3|6814.2|6809.2|6808.7|6803.7|0
1648709100000|2022-03-31 06:45:00|6812.2|6807.2|6813.5|6808.5|6814.9|6809.9|6811.8|6806.8|0
1648709400000|2022-03-31 06:50:00|6813.6|6808.6|6815.2|6810.2|6816.1|6811.1|6812.1|6807.1|0
1648709700000|2022-03-31 06:55:00|6815.1|6810.1|6817.4|6812.4|6817.4|6812.4|6813.2|6808.2|0
1648710000000|2022-03-31 07:00:00|6817.5|6812.5|6820.3|6815.3|6822.9|6817.9|6817.3|6812.3|0
1648710300000|2022-03-31 07:05:00|6819.9|6814.9|6816.6|6811.6|6821.5|6816.5|6816|6811|0
1648710600000|2022-03-31 07:10:00|6816.5|6811.5|6824.8|6819.8|6829.4|6824.4|6816.3|6811.3|0
1648710900000|2022-03-31 07:15:00|6824.7|6819.7|6833.9|6828.9|6836.6|6831.6|6824.4|6819.4|0
1648711200000|2022-03-31 07:20:00|6833.8|6828.8|6834.1|6829.1|6836.1|6831.1|6831.5|6826.5|0
1648711500000|2022-03-31 07:25:00|6834|6829|6832.1|6827.1|6837.5|6832.5|6831.8|6826.8|0
1648711800000|2022-03-31 07:30:00|6832|6827|6833|6828|6836.7|6831.7|6830.3|6825.3|0
1648712100000|2022-03-31 07:35:00|6832.9|6827.9|6835.8|6830.8|6837.1|6832.1|6832.5|6827.5|0
1648712400000|2022-03-31 07:40:00|6835.9|6830.9|6831.5|6826.5|6836.5|6831.5|6830.1|6825.1|0
1648712700000|2022-03-31 07:45:00|6831.3|6826.3|6831.5|6826.5|6832.1|6827.1|6829.2|6824.2|0
1648713000000|2022-03-31 07:50:00|6831.4|6826.4|6827.8|6822.8|6831.5|6826.5|6827.6|6822.6|0
1648713300000|2022-03-31 07:55:00|6827.9|6822.9|6830.1|6825.1|6831.6|6826.6|6824.4|6819.4|0
1648713600000|2022-03-31 08:00:00|6829.7|6824.7|6818.5|6815.5|6829.7|6824.7|6816.2|6813.2|0
1648713900000|2022-03-31 08:05:00|6819.9|6816.9|6809.4|6806.4|6820.5|6817.5|6809.1|6806.1|0
1648714200000|2022-03-31 08:10:00|6809|6806|6805.3|6802.3|6810.5|6807.5|6804.8|6801.8|0
1648714500000|2022-03-31 08:15:00|6805.5|6802.5|6805|6802|6807.7|6804.7|6801.8|6798.8|0
1648714800000|2022-03-31 08:20:00|6805.1|6802.1|6805.7|6802.7|6810.6|6807.6|6805.1|6802.1|0
1648715100000|2022-03-31 08:25:00|6805.6|6802.6|6805.6|6802.6|6806.7|6803.7|6801.8|6798.8|0
1648715400000|2022-03-31 08:30:00|6806.4|6803.4|6804.7|6801.7|6806.6|6803.6|6802.8|6799.8|0
1648715700000|2022-03-31 08:35:00|6804.6|6801.6|6798.1|6795.1|6804.6|6801.6|6798.1|6795.1|0
1648716000000|2022-03-31 08:40:00|6797.3|6794.3|6800|6797|6800.4|6797.4|6797.3|6794.3|0
1648716300000|2022-03-31 08:45:00|6800.1|6797.1|6799.6|6796.6|6800.6|6797.6|6795.3|6792.3|0
1648716600000|2022-03-31 08:50:00|6798.5|6795.5|6801.7|6798.7|6802.1|6799.1|6796.3|6793.3|0
1648716900000|2022-03-31 08:55:00|6800.4|6797.4|6800.9|6797.9|6803.7|6800.7|6800.4|6797.4|0
1648717200000|2022-03-31 09:00:00|6800.7|6797.7|6801.6|6798.6|6805.8|6802.8|6800.7|6797.7|0
1648717500000|2022-03-31 09:05:00|6801.3|6798.3|6800.2|6797.2|6802.8|6799.8|6799.5|6796.5|0
1648717800000|2022-03-31 09:10:00|6800.3|6797.3|6802.9|6799.9|6802.9|6799.9|6799.8|6796.8|0
1648718100000|2022-03-31 09:15:00|6803|6800|6806.3|6803.3|6806.5|6803.5|6803|6800|0
1648718400000|2022-03-31 09:20:00|6806.9|6803.9|6804.7|6801.7|6807.4|6804.4|6804.4|6801.4|0
1648718700000|2022-03-31 09:25:00|6804.5|6801.5|6805.2|6802.2|6805.5|6802.5|6804.3|6801.3|0
1648719000000|2022-03-31 09:30:00|6804.9|6801.9|6806.5|6803.5|6806.5|6803.5|6804.8|6801.8|0
1648719300000|2022-03-31 09:35:00|6806.4|6803.4|6803.9|6800.9|6806.6|6803.6|6803.6|6800.6|0
1648719600000|2022-03-31 09:40:00|6803.7|6800.7|6805.5|6802.5|6805.6|6802.6|6802.9|6799.9|0
1648719900000|2022-03-31 09:45:00|6805.8|6802.8|6807|6804|6807.8|6804.8|6805.3|6802.3|0
1648720200000|2022-03-31 09:50:00|6807.1|6804.1|6803.6|6800.6|6807.1|6804.1|6802.7|6799.7|0
1648720500000|2022-03-31 09:55:00|6803.3|6800.3|6803.8|6800.8|6804.8|6801.8|6802.9|6799.9|0
1648720800000|2022-03-31 10:00:00|6803.9|6800.9|6800.2|6797.2|6804.1|6801.1|6800.2|6797.2|0
1648721100000|2022-03-31 10:05:00|6800.3|6797.3|6800.1|6797.1|6801.4|6798.4|6799.9|6796.9|0
1648721400000|2022-03-31 10:10:00|6800.3|6797.3|6795.7|6792.7|6801.1|6798.1|6795.1|6792.1|0
1648721700000|2022-03-31 10:15:00|6795.8|6792.8|6796|6793|6797.4|6794.4|6795.7|6792.7|0
1648722000000|2022-03-31 10:20:00|6795.8|6792.8|6796.5|6793.5|6796.7|6793.7|6792.8|6789.8|0
1648722300000|2022-03-31 10:25:00|6796.6|6793.6|6795|6792|6796.7|6793.7|6794.1|6791.1|0
1648722600000|2022-03-31 10:30:00|6795.1|6792.1|6793.9|6790.9|6795.8|6792.8|6793.5|6790.5|0
1648722900000|2022-03-31 10:35:00|6793.8|6790.8|6794.5|6791.5|6796.6|6793.6|6793.1|6790.1|0
1648723200000|2022-03-31 10:40:00|6793.2|6790.2|6792.6|6789.6|6794.2|6791.2|6792.6|6789.6|0
1648723500000|2022-03-31 10:45:00|6791.7|6788.7|6792.7|6789.7|6794.4|6791.4|6791.7|6788.7|0
1648723800000|2022-03-31 10:50:00|6792.8|6789.8|6792.5|6789.5|6793.3|6790.3|6791.8|6788.8|0
1648724100000|2022-03-31 10:55:00|6793.1|6790.1|6789.1|6786.1|6793.2|6790.2|6787.6|6784.6|0
1648724400000|2022-03-31 11:00:00|6788.2|6785.2|6791.9|6788.9|6792.8|6789.8|6788.1|6785.1|0
1648724700000|2022-03-31 11:05:00|6792|6789|6791.1|6788.1|6794.2|6791.2|6789.9|6786.9|0
1648725000000|2022-03-31 11:10:00|6791.2|6788.2|6785.4|6782.4|6791.2|6788.2|6785.4|6782.4|0
1648725300000|2022-03-31 11:15:00|6784.5|6781.5|6781|6778|6786.9|6783.9|6781|6778|0
1648725600000|2022-03-31 11:20:00|6781.4|6778.4|6781.4|6778.4|6782.3|6779.3|6780.3|6777.3|0
1648725900000|2022-03-31 11:25:00|6781.1|6778.1|6776.6|6773.6|6781.6|6778.6|6776.2|6773.2|0
1648726200000|2022-03-31 11:30:00|6776.7|6773.7|6779.3|6776.3|6780|6777|6775.7|6772.7|0
1648726500000|2022-03-31 11:35:00|6779.2|6776.2|6783.1|6780.1|6783.1|6780.1|6778.3|6775.3|0
1648726800000|2022-03-31 11:40:00|6783|6780|6782.4|6779.4|6783|6780|6780.9|6777.9|0
1648727100000|2022-03-31 11:45:00|6782.5|6779.5|6785.2|6782.2|6785.7|6782.7|6782.1|6779.1|0
1648727400000|2022-03-31 11:50:00|6785.3|6782.3|6784.8|6781.8|6786.7|6783.7|6783.8|6780.8|0
1648727700000|2022-03-31 11:55:00|6784.9|6781.9|6789.1|6786.1|6789.8|6786.8|6783.9|6780.9|0
1648728000000|2022-03-31 12:00:00|6789.4|6786.4|6786.5|6783.5|6789.4|6786.4|6785.6|6782.6|0
1648728300000|2022-03-31 12:05:00|6786.6|6783.6|6788.4|6785.4|6789|6786|6785.3|6782.3|0
1648728600000|2022-03-31 12:10:00|6788.5|6785.5|6787.4|6784.4|6790.3|6787.3|6786.8|6783.8|0
1648728900000|2022-03-31 12:15:00|6787.5|6784.5|6786.3|6783.3|6788.8|6785.8|6785.9|6782.9|0
1648729200000|2022-03-31 12:20:00|6786.1|6783.1|6788.5|6785.5|6788.5|6785.5|6786.1|6783.1|0
1648729500000|2022-03-31 12:25:00|6788.6|6785.6|6789.2|6786.2|6790.1|6787.1|6787.8|6784.8|0
1648729800000|2022-03-31 12:30:00|6788.6|6785.6|6789|6786|6795.5|6792.5|6786.8|6783.8|0
1648730100000|2022-03-31 12:35:00|6788.9|6785.9|6784.2|6781.2|6789.9|6786.9|6780.1|6777.1|0
1648730400000|2022-03-31 12:40:00|6784.3|6781.3|6782.2|6779.2|6784.4|6781.4|6780.9|6777.9|0
1648730700000|2022-03-31 12:45:00|6782.3|6779.3|6783.7|6780.7|6784.6|6781.6|6779.4|6776.4|0
1648731000000|2022-03-31 12:50:00|6783.5|6780.5|6784.3|6781.3|6784.7|6781.7|6782.8|6779.8|0
1648731300000|2022-03-31 12:55:00|6784.1|6781.1|6787.7|6784.7|6789.7|6786.7|6782.9|6779.9|0
1648731600000|2022-03-31 13:00:00|6787.9|6784.9|6785.3|6782.3|6787.9|6784.9|6784.4|6781.4|0
1648731900000|2022-03-31 13:05:00|6785.4|6782.4|6782.7|6779.7|6786.4|6783.4|6782.5|6779.5|0
1648732200000|2022-03-31 13:10:00|6782.5|6779.5|6772.6|6769.6|6782.8|6779.8|6771.4|6768.4|0
1648732500000|2022-03-31 13:15:00|6773.1|6770.1|6770.4|6767.4|6774.4|6771.4|6767.8|6764.8|0
1648732800000|2022-03-31 13:20:00|6769.7|6766.7|6773.9|6770.9|6774|6771|6768.7|6765.7|0
1648733100000|2022-03-31 13:25:00|6777.6|6774.6|6768.3|6765.3|6778|6775|6766.8|6763.8|0
1648733400000|2022-03-31 13:30:00|6769.3|6766.3|6721.8|6720|6769.6|6766.6|6715.5|6713.7|0
1648733700000|2022-03-31 13:35:00|6721.3|6719.5|6716.9|6715.1|6721.9|6720.1|6703.8|6702|0
1648734000000|2022-03-31 13:40:00|6715.8|6714|6700.8|6699|6717.6|6715.8|6682.2|6680.4|0
1648734300000|2022-03-31 13:45:00|6700.7|6698.9|6685.2|6683.4|6704|6702.2|6670.9|6669.1|0
1648734600000|2022-03-31 13:50:00|6684.2|6682.4|6693.2|6691.4|6708.3|6706.5|6676.3|6674.5|0
1648734900000|2022-03-31 13:55:00|6693|6691.2|6695.2|6693.4|6704.4|6702.6|6680|6678.2|0
1648735200000|2022-03-31 14:00:00|6695.6|6693.8|6669.4|6667.6|6695.6|6693.8|6660.7|6658.9|0
1648735500000|2022-03-31 14:05:00|6669.3|6667.5|6688.8|6687|6689.5|6687.7|6669.3|6667.5|0
1648735800000|2022-03-31 14:10:00|6689.6|6687.8|6696.2|6694.4|6700.3|6698.5|6673.5|6671.7|0
1648736100000|2022-03-31 14:15:00|6695|6693.2|6702.2|6700.4|6708|6706.2|6688|6686.2|0
1648736400000|2022-03-31 14:20:00|6702.3|6700.5|6688.3|6686.5|6706.5|6704.7|6687.6|6685.8|0
1648736700000|2022-03-31 14:25:00|6687.6|6685.8|6687.2|6685.4|6691.5|6689.7|6679.4|6677.6|0
1648737000000|2022-03-31 14:30:00|6687.3|6685.5|6704.6|6702.8|6711.3|6709.5|6686.2|6684.4|0
1648737300000|2022-03-31 14:35:00|6704.9|6703.1|6694.9|6693.1|6708.8|6707|6693.9|6692.1|0
1648737600000|2022-03-31 14:40:00|6694.7|6692.9|6700.2|6698.4|6701.9|6700.1|6685.7|6683.9|0
1648737900000|2022-03-31 14:45:00|6699.8|6698|6720.8|6719|6721.3|6719.5|6698.5|6696.7|0
1648738200000|2022-03-31 14:50:00|6720.6|6718.8|6711.8|6710|6722.4|6720.6|6709.3|6707.5|0
1648738500000|2022-03-31 14:55:00|6712.7|6710.9|6725.4|6723.6|6732.5|6730.7|6711.6|6709.8|0
1648738800000|2022-03-31 15:00:00|6725.6|6723.8|6711.9|6710.1|6727.1|6725.3|6703.2|6701.4|0
1648739100000|2022-03-31 15:05:00|6712.7|6710.9|6701.4|6699.6|6715.6|6713.8|6694.1|6692.3|0
1648739400000|2022-03-31 15:10:00|6701|6699.2|6696|6694.2|6701|6699.2|6688.4|6686.6|0
1648739700000|2022-03-31 15:15:00|6697.6|6695.8|6690.1|6688.3|6699|6697.2|6687.3|6685.5|0
1648740000000|2022-03-31 15:20:00|6689.7|6687.9|6692.3|6690.5|6704|6702.2|6688.1|6686.3|0
1648740300000|2022-03-31 15:25:00|6692.5|6690.7|6693.1|6691.3|6697|6695.2|6687.3|6685.5|0
1648740600000|2022-03-31 15:30:00|6693.3|6691.5|6694.6|6692.8|6697.7|6695.9|6688.4|6686.6|0
1648740900000|2022-03-31 15:35:00|6694.5|6692.7|6697.7|6695.9|6705.2|6703.4|6694.5|6692.7|0
1648741200000|2022-03-31 15:40:00|6698.5|6696.7|6702.5|6700.7|6718.3|6716.5|6698.5|6696.7|0
1648741500000|2022-03-31 15:45:00|6702.2|6700.4|6696.4|6694.6|6702.2|6700.4|6695.9|6694.1|0
1648741800000|2022-03-31 15:50:00|6696.3|6694.5|6697.4|6695.6|6697.4|6695.6|6691.7|6689.9|0
1648742100000|2022-03-31 15:55:00|6697.6|6695.8|6701.4|6699.6|6701.9|6700.1|6693.4|6691.6|0
1648742400000|2022-03-31 16:00:00|6701.3|6699.5|6690.2|6688.4|6705.5|6703.7|6686.3|6684.5|0
1648742700000|2022-03-31 16:05:00|6690|6688.2|6683.9|6682.1|6690.3|6688.5|6682.1|6680.3|0
1648743000000|2022-03-31 16:10:00|6683.3|6681.5|6676|6674.2|6684.1|6682.3|6673.8|6672|0
1648743300000|2022-03-31 16:15:00|6675.9|6674.1|6674.8|6673|6681.2|6679.4|6674.3|6672.5|0
1648743600000|2022-03-31 16:20:00|6674.7|6672.9|6667.3|6665.5|6675.5|6673.7|6667.2|6665.4|0
1648743900000|2022-03-31 16:25:00|6667.2|6665.4|6674.1|6672.3|6674.3|6672.5|6665.7|6663.9|0
1648744200000|2022-03-31 16:30:00|6674.4|6672.6|6661.2|6659.4|6680.4|6678.6|6661|6659.2|0
1648744500000|2022-03-31 16:35:00|6661|6659.2|6666.9|6665.1|6671.1|6669.3|6658.7|6656.9|0
1648744800000|2022-03-31 16:40:00|6666.3|6664.5|6675.2|6673.4|6676.4|6674.6|6666|6664.2|0
1648745100000|2022-03-31 16:45:00|6675.9|6674.1|6675.7|6673.9|6678.2|6676.4|6668.3|6666.5|0
1648745400000|2022-03-31 16:50:00|6675.5|6673.7|6669|6667.2|6676|6674.2|6667.7|6665.9|0
1648745700000|2022-03-31 16:55:00|6668.8|6667|6660.6|6658.8|6670.5|6668.7|6659.2|6657.4|0
1648746000000|2022-03-31 17:00:00|6661.4|6659.6|6668.8|6667|6671.1|6669.3|6660.5|6658.7|0
1648746300000|2022-03-31 17:05:00|6668.4|6666.6|6663.2|6661.4|6672.3|6670.5|6661.4|6659.6|0
1648746600000|2022-03-31 17:10:00|6662.8|6661|6659.1|6657.3|6666|6664.2|6656.2|6654.4|0
1648746900000|2022-03-31 17:15:00|6659|6657.2|6666.6|6664.8|6668.7|6666.9|6654.4|6652.6|0
1648747200000|2022-03-31 17:20:00|6666.7|6664.9|6662.8|6661|6670.3|6668.5|6660.5|6658.7|0
1648747500000|2022-03-31 17:25:00|6662.7|6660.9|6675.9|6674.1|6676.5|6674.7|6660.4|6658.6|0
1648747800000|2022-03-31 17:30:00|6675.8|6674|6675.1|6673.3|6677.8|6676|6671.2|6669.4|0
1648748100000|2022-03-31 17:35:00|6674|6672.2|6666.6|6664.8|6674.3|6672.5|6664.7|6662.9|0
1648748400000|2022-03-31 17:40:00|6666.7|6664.9|6673.9|6672.1|6676.7|6674.9|6664|6662.2|0
1648748700000|2022-03-31 17:45:00|6674.1|6672.3|6676.8|6675|6677|6675.2|6673|6671.2|0
1648749000000|2022-03-31 17:50:00|6677|6675.2|6684.4|6682.6|6688.2|6686.4|6677|6675.2|0
1648749300000|2022-03-31 17:55:00|6684.1|6682.3|6677.2|6675.4|6685.1|6683.3|6675.9|6674.1|0
1648749600000|2022-03-31 18:00:00|6677|6675.2|6664.2|6662.4|6678|6676.2|6663.7|6661.9|0
1648749900000|2022-03-31 18:05:00|6664.5|6662.7|6662.3|6660.5|6668.9|6667.1|6660.2|6658.4|0
1648750200000|2022-03-31 18:10:00|6662.5|6660.7|6660.9|6659.1|6665.5|6663.7|6657.9|6656.1|0
1648750500000|2022-03-31 18:15:00|6660.5|6658.7|6663|6661.2|6663.4|6661.6|6655.1|6653.3|0
1648750800000|2022-03-31 18:20:00|6663.1|6661.3|6669.2|6667.4|6671.8|6670|6661.7|6659.9|0
1648751100000|2022-03-31 18:25:00|6668.8|6667|6668.9|6667.1|6671.8|6670|6661|6659.2|0
1648751400000|2022-03-31 18:30:00|6669.2|6667.4|6663.8|6662|6670|6668.2|6663.8|6662|0
1648751700000|2022-03-31 18:35:00|6664.1|6662.3|6676.2|6674.4|6678.3|6676.5|6662.7|6660.9|0
1648752000000|2022-03-31 18:40:00|6676.4|6674.6|6675.7|6673.9|6680|6678.2|6670|6668.2|0
1648752300000|2022-03-31 18:45:00|6676.7|6674.9|6677.4|6675.6|6682.6|6680.8|6673.4|6671.6|0
1648752600000|2022-03-31 18:50:00|6677.3|6675.5|6678.1|6676.3|6681.9|6680.1|6675.5|6673.7|0
1648752900000|2022-03-31 18:55:00|6677.7|6675.9|6686.6|6684.8|6687.2|6685.4|6676.3|6674.5|0
1648753200000|2022-03-31 19:00:00|6686.7|6684.9|6698.5|6696.7|6707.2|6705.4|6686.7|6684.9|0
1648753500000|2022-03-31 19:05:00|6698.4|6696.6|6698.1|6696.3|6702.6|6700.8|6693.6|6691.8|0
1648753800000|2022-03-31 19:10:00|6697.7|6695.9|6690.4|6688.6|6698.6|6696.8|6686.6|6684.8|0
1648754100000|2022-03-31 19:15:00|6689.9|6688.1|6683.1|6681.3|6692|6690.2|6681.7|6679.9|0
1648754400000|2022-03-31 19:20:00|6683|6681.2|6666.4|6664.6|6683|6681.2|6664.5|6662.7|0
1648754700000|2022-03-31 19:25:00|6666.7|6664.9|6667.7|6665.9|6668.4|6666.6|6660.1|6658.3|0
1648755000000|2022-03-31 19:30:00|6668|6666.2|6651.6|6649.8|6671.4|6669.6|6649.8|6648|0
1648755300000|2022-03-31 19:35:00|6651.5|6649.7|6662|6660.2|6665.4|6663.6|6647.9|6646.1|0
1648755600000|2022-03-31 19:40:00|6661.8|6660|6647.6|6645.8|6662.2|6660.4|6646.6|6644.8|0
1648755900000|2022-03-31 19:45:00|6648.5|6646.7|6654.4|6652.6|6665.9|6664.1|6648.5|6646.7|0
1648756200000|2022-03-31 19:50:00|6651|6649.2|6620.1|6618.3|6652.1|6650.3|6619.3|6617.5|0
1648756500000|2022-03-31 19:55:00|6618.3|6616.5|6595.9|6594.1|6629.4|6627.6|6595.9|6594.1|0
1648756800000|2022-03-31 20:00:00|6595.7|6592.7|6608.6|6605.6|6618.2|6615.2|6595.7|6592.7|0
1648757100000|2022-03-31 20:05:00|6608.5|6605.5|6612.3|6609.3|6613.3|6610.3|6605.9|6602.9|0
1648757400000|2022-03-31 20:10:00|6612.5|6609.5|6620.5|6617.5|6622.7|6619.7|6612.1|6609.1|0
1648757700000|2022-03-31 20:15:00|6620.7|6617.7|6618.3|6615.3|6620.9|6617.9|6617|6614|0
1648758000000|2022-03-31 20:20:00|6618.4|6615.4|6615.6|6612.6|6618.5|6615.5|6615.5|6612.5|0
1648758300000|2022-03-31 20:25:00|6615.5|6612.5|6614.5|6611.5|6616|6613|6614|6611|0
1648758600000|2022-03-31 20:30:00|6614.9|6611.9|6614.9|6611.9|6616.1|6613.1|6613.6|6610.6|0
1648758900000|2022-03-31 20:35:00|6614.8|6611.8|6618|6615|6618.1|6615.1|6614.8|6611.8|0
1648759200000|2022-03-31 20:40:00|6618.1|6615.1|6618|6615|6618.6|6615.6|6617.4|6614.4|0
1648759500000|2022-03-31 20:45:00|6618.2|6615.2|6617.4|6614.4|6619|6616|6616.5|6613.5|0
1648759800000|2022-03-31 20:50:00|6617.3|6614.3|6615.9|6612.9|6617.5|6614.5|6615.7|6612.7|0
1648760100000|2022-03-31 20:55:00|6616|6613|6615.4|6612.4|6616|6613|6614|6611|0
1648760400000|2022-03-31 21:00:00|6615.3|6612.3|6614|6611|6615.4|6612.4|6614|6611|0
1648760700000|2022-03-31 21:05:00|6614.1|6611.1|6612.2|6609.2|6614.4|6611.4|6611.9|6608.9|0
1648761000000|2022-03-31 21:10:00|6612.1|6609.1|6612.8|6609.8|6613.8|6610.8|6611.4|6608.4|0
1648761300000|2022-03-31 21:15:00|6610.8|6607.8|6611.2|6608.2|6611.6|6608.6|6609.9|6606.9|0
1648761600000|2022-03-31 21:20:00|6611.1|6608.1|6609.8|6606.8|6611.6|6608.6|6609.5|6606.5|0
1648761900000|2022-03-31 21:25:00|6609.9|6606.9|6609.9|6606.9|6610.9|6607.9|6609.8|6606.8|0
1648762200000|2022-03-31 21:30:00|6609.8|6606.8|6608.6|6605.6|6610.5|6607.5|6608.6|6605.6|0
1648762500000|2022-03-31 21:35:00|6608.7|6605.7|6608.9|6605.9|6609.5|6606.5|6608.3|6605.3|0
1648762800000|2022-03-31 21:40:00|6609|6606|6608.9|6605.9|6609.6|6606.6|6608.1|6605.1|0
1648763100000|2022-03-31 21:45:00|6609|6606|6608.6|6605.6|6610.3|6607.3|6608.5|6605.5|0
1648763400000|2022-03-31 21:50:00|6609.2|6606.2|6607.9|6604.9|6609.3|6606.3|6607.9|6604.9|0
1648763700000|2022-03-31 21:55:00|6608.1|6605.1|6608.3|6605.3|6608.4|6605.4|6607.2|6604.2|0
1648764000000|2022-03-31 22:00:00|6608.4|6605.4|6612|6609|6612.3|6609.3|6608.4|6605.4|0
1648764300000|2022-03-31 22:05:00|6611.9|6608.9|6610.9|6607.9|6612|6609|6610.6|6607.6|0
1648764600000|2022-03-31 22:10:00|6611|6608|6610|6607|6611.1|6608.1|6610|6607|0
1648764900000|2022-03-31 22:15:00|6610.1|6607.1|6608.5|6605.5|6610.7|6607.7|6608.5|6605.5|0
1648765200000|2022-03-31 22:20:00|6608.4|6605.4|6608|6605|6608.8|6605.8|6607.8|6604.8|0
1648765500000|2022-03-31 22:25:00|6607.9|6604.9|6608.7|6605.7|6608.7|6605.7|6607.9|6604.9|0
1648765800000|2022-03-31 22:30:00|6609|6606|6609.5|6606.5|6609.5|6606.5|6608.5|6605.5|0
1648766100000|2022-03-31 22:35:00|6609.2|6606.2|6609.8|6606.8|6609.9|6606.9|6609|6606|0
1648766400000|2022-03-31 22:40:00|6609.9|6606.9|6609.3|6606.3|6610.5|6607.5|6609.2|6606.2|0
1648766700000|2022-03-31 22:45:00|6609.2|6606.2|6609.5|6606.5|6609.9|6606.9|6609.1|6606.1|0
1648767000000|2022-03-31 22:50:00|6609.6|6606.6|6610.3|6607.3|6610.3|6607.3|6609.5|6606.5|0
1648767300000|2022-03-31 22:55:00|6610.2|6607.2|6609.6|6606.6|6610.2|6607.2|6609.4|6606.4|0
1648767600000|2022-03-31 23:00:00|6609.7|6606.7|6610.6|6607.6|6610.9|6607.9|6609.5|6606.5|0
1648767900000|2022-03-31 23:05:00|6611.9|6608.9|6612|6609|6612.3|6609.3|6611.5|6608.5|0
1648768200000|2022-03-31 23:10:00|6611.8|6608.8|6612.1|6609.1|6612.5|6609.5|6611.2|6608.2|0
1648768500000|2022-03-31 23:15:00|6612.2|6609.2|6612.6|6609.6|6612.8|6609.8|6612|6609|0
1648768800000|2022-03-31 23:20:00|6612.5|6609.5|6616.1|6613.1|6616.2|6613.2|6611.9|6608.9|0
1648769100000|2022-03-31 23:25:00|6616|6613|6611.9|6608.9|6616.2|6613.2|6611.9|6608.9|0
1648769400000|2022-03-31 23:30:00|6611.8|6608.8|6611.6|6608.6|6613.1|6610.1|6611.1|6608.1|0
1648769700000|2022-03-31 23:35:00|6611.5|6608.5|6612.4|6609.4|6612.9|6609.9|6611|6608|0
1648770000000|2022-03-31 23:40:00|6612.6|6609.6|6616.3|6613.3|6617.6|6614.6|6612.4|6609.4|0
1648770300000|2022-03-31 23:45:00|6616.1|6613.1|6614.1|6611.1|6616.2|6613.2|6614.1|6611.1|0
1648770600000|2022-03-31 23:50:00|6614.3|6611.3|6613.3|6610.3|6614.7|6611.7|6612|6609|0
1648770900000|2022-03-31 23:55:00|6613.6|6610.6|6616.2|6611.2|6616.2|6612.6|6612.9|6609.9|0
1648771200000|2022-04-01 00:00:00|6616.3|6611.3|6614.6|6609.6|6621.2|6616.2|6612.5|6607.5|0
1648771500000|2022-04-01 00:05:00|6614.8|6609.8|6615.2|6610.2|6618.1|6613.1|6612.8|6607.8|0
1648771800000|2022-04-01 00:10:00|6615.1|6610.1|6617.2|6612.2|6618.4|6613.4|6612.8|6607.8|0
1648772100000|2022-04-01 00:15:00|6617|6612|6611.7|6606.7|6618.5|6613.5|6610.8|6605.8|0
1648772400000|2022-04-01 00:20:00|6611.6|6606.6|6612.7|6607.7|6614.2|6609.2|6610.2|6605.2|0
1648772700000|2022-04-01 00:25:00|6612.3|6607.3|6607.3|6602.3|6612.3|6607.3|6606.4|6601.4|0
1648773000000|2022-04-01 00:30:00|6607.5|6602.5|6603.6|6598.6|6608.1|6603.1|6603.3|6598.3|0
1648773300000|2022-04-01 00:35:00|6603.5|6598.5|6608|6603|6608|6603|6600.6|6595.6|0
1648773600000|2022-04-01 00:40:00|6608.1|6603.1|6609.7|6604.7|6610.8|6605.8|6605.9|6600.9|0
1648773900000|2022-04-01 00:45:00|6609.8|6604.8|6609.6|6604.6|6610.5|6605.5|6608.2|6603.2|0
1648774200000|2022-04-01 00:50:00|6609.5|6604.5|6607.3|6602.3|6609.7|6604.7|6606.1|6601.1|0
1648774500000|2022-04-01 00:55:00|6607.4|6602.4|6610.8|6605.8|6610.9|6605.9|6605.1|6600.1|0
1648774800000|2022-04-01 01:00:00|6610.7|6605.7|6609|6604|6611.1|6606.1|6607.1|6602.1|0
1648775100000|2022-04-01 01:05:00|6609.1|6604.1|6612.1|6607.1|6612.8|6607.8|6608.6|6603.6|0
1648775400000|2022-04-01 01:10:00|6612.2|6607.2|6613.6|6608.6|6614.5|6609.5|6611|6606|0
1648775700000|2022-04-01 01:15:00|6613.5|6608.5|6614.6|6609.6|6616|6611|6612|6607|0
1648776000000|2022-04-01 01:20:00|6614.8|6609.8|6616.2|6611.2|6616.9|6611.9|6613.8|6608.8|0
1648776300000|2022-04-01 01:25:00|6616.3|6611.3|6614.9|6609.9|6616.5|6611.5|6613.6|6608.6|0
1648776600000|2022-04-01 01:30:00|6614.7|6609.7|6614.6|6609.6|6616|6611|6612.3|6607.3|0
1648776900000|2022-04-01 01:35:00|6614.7|6609.7|6610.7|6605.7|6615.6|6610.6|6608.5|6603.5|0
1648777200000|2022-04-01 01:40:00|6610.6|6605.6|6612.3|6607.3|6614|6609|6610.3|6605.3|0
1648777500000|2022-04-01 01:45:00|6611.8|6606.8|6611.5|6606.5|6612.7|6607.7|6610.1|6605.1|0
1648777800000|2022-04-01 01:50:00|6611.4|6606.4|6612.4|6607.4|6616.7|6611.7|6611.3|6606.3|0
1648778100000|2022-04-01 01:55:00|6612.5|6607.5|6614.1|6609.1|6615|6610|6612.4|6607.4|0
1648778400000|2022-04-01 02:00:00|6614|6609|6615.8|6610.8|6618.3|6613.3|6613.5|6608.5|0
1648778700000|2022-04-01 02:05:00|6615.7|6610.7|6614.4|6609.4|6616.6|6611.6|6614|6609|0
1648779000000|2022-04-01 02:10:00|6614.3|6609.3|6615.5|6610.5|6616.8|6611.8|6613.6|6608.6|0
1648779300000|2022-04-01 02:15:00|6615.7|6610.7|6615.3|6610.3|6616.8|6611.8|6614.6|6609.6|0
1648779600000|2022-04-01 02:20:00|6615.4|6610.4|6614.2|6609.2|6615.9|6610.9|6612.2|6607.2|0
1648779900000|2022-04-01 02:25:00|6613.9|6608.9|6613.5|6608.5|6614.2|6609.2|6612.9|6607.9|0
1648780200000|2022-04-01 02:30:00|6613.7|6608.7|6615.4|6610.4|6615.9|6610.9|6613.2|6608.2|0
1648780500000|2022-04-01 02:35:00|6615.5|6610.5|6617.9|6612.9|6618.5|6613.5|6614.8|6609.8|0
1648780800000|2022-04-01 02:40:00|6617.8|6612.8|6619|6614|6620.4|6615.4|6617.4|6612.4|0
1648781100000|2022-04-01 02:45:00|6619.2|6614.2|6619.6|6614.6|6620.2|6615.2|6617.8|6612.8|0
1648781400000|2022-04-01 02:50:00|6619.5|6614.5|6619.2|6614.2|6620.5|6615.5|6618.4|6613.4|0
1648781700000|2022-04-01 02:55:00|6619.1|6614.1|6620.9|6615.9|6621.4|6616.4|6619|6614|0
1648782000000|2022-04-01 03:00:00|6621.1|6616.1|6626.2|6621.2|6627.5|6622.5|6621|6616|0
1648782300000|2022-04-01 03:05:00|6626.1|6621.1|6624.1|6619.1|6626.3|6621.3|6623.6|6618.6|0
1648782600000|2022-04-01 03:10:00|6623.9|6618.9|6625.7|6620.7|6625.8|6620.8|6623.7|6618.7|0
1648782900000|2022-04-01 03:15:00|6625.6|6620.6|6625.6|6620.6|6626.9|6621.9|6625.2|6620.2|0
1648783200000|2022-04-01 03:20:00|6625.5|6620.5|6624.6|6619.6|6625.7|6620.7|6624.5|6619.5|0
1648783500000|2022-04-01 03:25:00|6624.7|6619.7|6623.9|6618.9|6625.2|6620.2|6623.6|6618.6|0
1648783800000|2022-04-01 03:30:00|6624|6619|6623.1|6618.1|6624.7|6619.7|6623|6618|0
1648784100000|2022-04-01 03:35:00|6623.2|6618.2|6622.6|6617.6|6623.6|6618.6|6621.3|6616.3|0
1648784400000|2022-04-01 03:40:00|6622.5|6617.5|6621.9|6616.9|6623.4|6618.4|6621.2|6616.2|0
1648784700000|2022-04-01 03:45:00|6622|6617|6622.1|6617.1|6622.2|6617.2|6620.9|6615.9|0
1648785000000|2022-04-01 03:50:00|6622.2|6617.2|6620.5|6615.5|6622.4|6617.4|6620.3|6615.3|0
1648785300000|2022-04-01 03:55:00|6620.4|6615.4|6621.9|6616.9|6621.9|6616.9|6620|6615|0
1648785600000|2022-04-01 04:00:00|6621.8|6616.8|6622.3|6617.3|6623.3|6618.3|6621.7|6616.7|0
1648785900000|2022-04-01 04:05:00|6622.4|6617.4|6624.1|6619.1|6624.1|6619.1|6621.8|6616.8|0
1648786200000|2022-04-01 04:10:00|6624|6619|6623.9|6618.9|6624.1|6619.1|6622.9|6617.9|0
1648786500000|2022-04-01 04:15:00|6624|6619|6625.1|6620.1|6625.8|6620.8|6623.6|6618.6|0
1648786800000|2022-04-01 04:20:00|6625|6620|6624.3|6619.3|6625.2|6620.2|6624|6619|0
1648787100000|2022-04-01 04:25:00|6624.4|6619.4|6623.2|6618.2|6624.8|6619.8|6623.1|6618.1|0
1648787400000|2022-04-01 04:30:00|6623.1|6618.1|6621.7|6616.7|6623.2|6618.2|6621.4|6616.4|0
1648787700000|2022-04-01 04:35:00|6621.6|6616.6|6619.6|6614.6|6621.8|6616.8|6619.6|6614.6|0
1648788000000|2022-04-01 04:40:00|6619.3|6614.3|6617.5|6612.5|6619.3|6614.3|6616.1|6611.1|0
1648788300000|2022-04-01 04:45:00|6617.4|6612.4|6618.1|6613.1|6618.6|6613.6|6616.4|6611.4|0
1648788600000|2022-04-01 04:50:00|6618.2|6613.2|6617|6612|6618.2|6613.2|6615.6|6610.6|0
1648788900000|2022-04-01 04:55:00|6616.9|6611.9|6618.4|6613.4|6619.3|6614.3|6616.4|6611.4|0
1648789200000|2022-04-01 05:00:00|6618.3|6613.3|6620.2|6615.2|6620.3|6615.3|6617.1|6612.1|0
1648789500000|2022-04-01 05:05:00|6620.1|6615.1|6620.3|6615.3|6621.9|6616.9|6619.2|6614.2|0
1648789800000|2022-04-01 05:10:00|6620.2|6615.2|6631.2|6626.2|6632.1|6627.1|6618.9|6613.9|0
1648790100000|2022-04-01 05:15:00|6631.4|6626.4|6632.7|6627.7|6633.6|6628.6|6630.5|6625.5|0
1648790400000|2022-04-01 05:20:00|6632.6|6627.6|6631.8|6626.8|6633.3|6628.3|6631.1|6626.1|0
1648790700000|2022-04-01 05:25:00|6631.7|6626.7|6631.3|6626.3|6632.2|6627.2|6630.5|6625.5|0
1648791000000|2022-04-01 05:30:00|6631.2|6626.2|6629.7|6624.7|6632|6627|6629.4|6624.4|0
1648791300000|2022-04-01 05:35:00|6629.8|6624.8|6626.2|6621.2|6630.1|6625.1|6625|6620|0
1648791600000|2022-04-01 05:40:00|6626.3|6621.3|6628.8|6623.8|6629.4|6624.4|6626.2|6621.2|0
1648791900000|2022-04-01 05:45:00|6628.9|6623.9|6627.8|6622.8|6629|6624|6627.7|6622.7|0
1648792200000|2022-04-01 05:50:00|6627.7|6622.7|6625.8|6620.8|6627.7|6622.7|6624.5|6619.5|0
1648792500000|2022-04-01 05:55:00|6625.7|6620.7|6624.3|6619.3|6626.9|6621.9|6624.3|6619.3|0
1648792800000|2022-04-01 06:00:00|6624.1|6619.1|6626.8|6621.8|6627.8|6622.8|6622.2|6617.2|0
1648793100000|2022-04-01 06:05:00|6626.9|6621.9|6625.4|6620.4|6627.6|6622.6|6623.2|6618.2|0
1648793400000|2022-04-01 06:10:00|6625.3|6620.3|6625.3|6620.3|6626.2|6621.2|6623.9|6618.9|0
1648793700000|2022-04-01 06:15:00|6625.4|6620.4|6630.4|6625.4|6630.5|6625.5|6624.8|6619.8|0
1648794000000|2022-04-01 06:20:00|6630.5|6625.5|6639|6634|6640.1|6635.1|6630.5|6625.5|0
1648794300000|2022-04-01 06:25:00|6639.1|6634.1|6636.4|6631.4|6639.2|6634.2|6636.3|6631.3|0
1648794600000|2022-04-01 06:30:00|6636.1|6631.1|6633.9|6628.9|6637.5|6632.5|6633.8|6628.8|0
1648794900000|2022-04-01 06:35:00|6634|6629|6639|6634|6640.5|6635.5|6633.3|6628.3|0
1648795200000|2022-04-01 06:40:00|6639.1|6634.1|6640.4|6635.4|6640.7|6635.7|6638.2|6633.2|0
1648795500000|2022-04-01 06:45:00|6640.5|6635.5|6642.1|6637.1|6643.6|6638.6|6639.8|6634.8|0
1648795800000|2022-04-01 06:50:00|6642.5|6637.5|6642.1|6637.1|6644.6|6639.6|6640.2|6635.2|0
1648796100000|2022-04-01 06:55:00|6642|6637|6644.5|6639.5|6645.3|6640.3|6641.4|6636.4|0
1648796400000|2022-04-01 07:00:00|6644.8|6639.8|6639.9|6634.9|6645.1|6640.1|6639.7|6634.7|0
1648796700000|2022-04-01 07:05:00|6639.8|6634.8|6639.8|6634.8|6641.8|6636.8|6638.1|6633.1|0
1648797000000|2022-04-01 07:10:00|6639.9|6634.9|6635.7|6630.7|6642.4|6637.4|6634|6629|0
1648797300000|2022-04-01 07:15:00|6635.9|6630.9|6641.2|6636.2|6642.5|6637.5|6635|6630|0
1648797600000|2022-04-01 07:20:00|6641.1|6636.1|6644|6639|6648.9|6643.9|6640.9|6635.9|0
1648797900000|2022-04-01 07:25:00|6644.1|6639.1|6639|6634|6644.6|6639.6|6638.9|6633.9|0
1648798200000|2022-04-01 07:30:00|6638.9|6633.9|6634.5|6629.5|6639.7|6634.7|6634|6629|0
1648798500000|2022-04-01 07:35:00|6634.4|6629.4|6635.9|6630.9|6636.3|6631.3|6630.5|6625.5|0
1648798800000|2022-04-01 07:40:00|6635.8|6630.8|6635.9|6630.9|6637.6|6632.6|6633.2|6628.2|0
1648799100000|2022-04-01 07:45:00|6636.1|6631.1|6640.7|6635.7|6642|6637|6634.8|6629.8|0
1648799400000|2022-04-01 07:50:00|6640.8|6635.8|6645|6640|6645.3|6640.3|6640.7|6635.7|0
1648799700000|2022-04-01 07:55:00|6644.9|6639.9|6649.2|6644.2|6649.5|6644.5|6640.6|6635.6|0
1648800000000|2022-04-01 08:00:00|6648.7|6643.7|6663.7|6660.7|6665|6662|6647.6|6642.6|0
1648800300000|2022-04-01 08:05:00|6663.4|6660.4|6659.9|6656.9|6664.9|6661.9|6659.5|6656.5|0
1648800600000|2022-04-01 08:10:00|6659.8|6656.8|6661.4|6658.4|6666.1|6663.1|6659.8|6656.8|0
1648800900000|2022-04-01 08:15:00|6661.3|6658.3|6655.8|6652.8|6662.3|6659.3|6655.8|6652.8|0
1648801200000|2022-04-01 08:20:00|6656|6653|6659.2|6656.2|6660.4|6657.4|6656|6653|0
1648801500000|2022-04-01 08:25:00|6659.1|6656.1|6656.9|6653.9|6660.1|6657.1|6656.1|6653.1|0
1648801800000|2022-04-01 08:30:00|6657|6654|6653.6|6650.6|6657|6654|6652.5|6649.5|0
1648802100000|2022-04-01 08:35:00|6653.4|6650.4|6655.4|6652.4|6656.4|6653.4|6652.7|6649.7|0
1648802400000|2022-04-01 08:40:00|6655.3|6652.3|6657.3|6654.3|6658.4|6655.4|6654.4|6651.4|0
1648802700000|2022-04-01 08:45:00|6657.5|6654.5|6658.6|6655.6|6659.8|6656.8|6657.3|6654.3|0
1648803000000|2022-04-01 08:50:00|6658.2|6655.2|6659.1|6656.1|6660|6657|6657.6|6654.6|0
1648803300000|2022-04-01 08:55:00|6659.3|6656.3|6658.9|6655.9|6659.9|6656.9|6657.2|6654.2|0
1648803600000|2022-04-01 09:00:00|6659|6656|6651.1|6648.1|6659|6656|6650|6647|0
1648803900000|2022-04-01 09:05:00|6651|6648|6645.8|6642.8|6651.3|6648.3|6645.2|6642.2|0
1648804200000|2022-04-01 09:10:00|6646.3|6643.3|6651.4|6648.4|6656.7|6653.7|6645.9|6642.9|0
1648804500000|2022-04-01 09:15:00|6651.7|6648.7|6650.6|6647.6|6653.3|6650.3|6650.2|6647.2|0
1648804800000|2022-04-01 09:20:00|6651.5|6648.5|6651.5|6648.5|6655.8|6652.8|6649.7|6646.7|0
1648805100000|2022-04-01 09:25:00|6651.6|6648.6|6652.6|6649.6|6653.6|6650.6|6650.8|6647.8|0
1648805400000|2022-04-01 09:30:00|6653.7|6650.7|6696.4|6693.4|6698.4|6695.4|6653.7|6650.7|0
1648805700000|2022-04-01 09:35:00|6696.1|6693.1|6701.9|6698.9|6705.6|6702.6|6692|6689|0
1648806000000|2022-04-01 09:40:00|6702|6699|6701.7|6698.7|6704.5|6701.5|6694.4|6691.4|0
1648806300000|2022-04-01 09:45:00|6701.1|6698.1|6702.3|6699.3|6711.7|6708.7|6700.2|6697.2|0
1648806600000|2022-04-01 09:50:00|6702.5|6699.5|6706.8|6703.8|6710.6|6707.6|6701.1|6698.1|0
1648806900000|2022-04-01 09:55:00|6708.6|6705.6|6718.3|6715.3|6719.3|6716.3|6706.9|6703.9|0
1648807200000|2022-04-01 10:00:00|6719.6|6716.6|6720.8|6717.8|6729.4|6726.4|6718.3|6715.3|0
1648807500000|2022-04-01 10:05:00|6722|6719|6725.5|6722.5|6727.7|6724.7|6720.5|6717.5|0
1648807800000|2022-04-01 10:10:00|6725.2|6722.2|6722.3|6719.3|6727.9|6724.9|6722.3|6719.3|0
1648808100000|2022-04-01 10:15:00|6722.2|6719.2|6723.2|6720.2|6727.5|6724.5|6721.9|6718.9|0
1648808400000|2022-04-01 10:20:00|6723|6720|6724.4|6721.4|6730.1|6727.1|6722.8|6719.8|0
1648808700000|2022-04-01 10:25:00|6724.3|6721.3|6722|6719|6725.2|6722.2|6720.2|6717.2|0
1648809000000|2022-04-01 10:30:00|6721.6|6718.6|6720.9|6717.9|6722.4|6719.4|6717.8|6714.8|0
1648809300000|2022-04-01 10:35:00|6721.1|6718.1|6725.1|6722.1|6725.5|6722.5|6719.3|6716.3|0
1648809600000|2022-04-01 10:40:00|6725.2|6722.2|6720.6|6717.6|6727.1|6724.1|6720.5|6717.5|0
1648809900000|2022-04-01 10:45:00|6720.5|6717.5|6723.6|6720.6|6725.6|6722.6|6718.7|6715.7|0
1648810200000|2022-04-01 10:50:00|6722.6|6719.6|6722|6719|6725.2|6722.2|6718.6|6715.6|0
1648810500000|2022-04-01 10:55:00|6721.8|6718.8|6726.9|6723.9|6727.3|6724.3|6721.5|6718.5|0
1648810800000|2022-04-01 11:00:00|6723.6|6720.6|6716.8|6713.8|6724.3|6721.3|6713.8|6710.8|0
1648811100000|2022-04-01 11:05:00|6716.5|6713.5|6718.7|6715.7|6720.7|6717.7|6713.3|6710.3|0
1648811400000|2022-04-01 11:10:00|6718.8|6715.8|6720.8|6717.8|6723.1|6720.1|6718.8|6715.8|0
1648811700000|2022-04-01 11:15:00|6719.9|6716.9|6721.8|6718.8|6723.8|6720.8|6719.3|6716.3|0
1648812000000|2022-04-01 11:20:00|6722.2|6719.2|6722|6719|6724.1|6721.1|6719.4|6716.4|0
1648812300000|2022-04-01 11:25:00|6721.9|6718.9|6717.1|6714.1|6723|6720|6715.8|6712.8|0
1648812600000|2022-04-01 11:30:00|6717.4|6714.4|6717.1|6714.1|6718.8|6715.8|6716.7|6713.7|0
1648812900000|2022-04-01 11:35:00|6716.7|6713.7|6717.3|6714.3|6719|6716|6716.7|6713.7|0
1648813200000|2022-04-01 11:40:00|6717.2|6714.2|6715.9|6712.9|6717.3|6714.3|6715.7|6712.7|0
1648813500000|2022-04-01 11:45:00|6715.7|6712.7|6718.1|6715.1|6719.6|6716.6|6715.7|6712.7|0
1648813800000|2022-04-01 11:50:00|6718|6715|6718.7|6715.7|6721.2|6718.2|6717.8|6714.8|0
1648814100000|2022-04-01 11:55:00|6719.2|6716.2|6721.5|6718.5|6722.6|6719.6|6718.5|6715.5|0
1648814400000|2022-04-01 12:00:00|6720.8|6717.8|6713.2|6710.2|6720.9|6717.9|6712.7|6709.7|0
1648814700000|2022-04-01 12:05:00|6713.7|6710.7|6718.4|6715.4|6718.4|6715.4|6713.4|6710.4|0
1648815000000|2022-04-01 12:10:00|6718.5|6715.5|6724.6|6721.6|6726.2|6723.2|6717.9|6714.9|0
1648815300000|2022-04-01 12:15:00|6724.4|6721.4|6733.6|6730.6|6734.5|6731.5|6724.1|6721.1|0
1648815600000|2022-04-01 12:20:00|6733.4|6730.4|6731.4|6728.4|6733.4|6730.4|6730.8|6727.8|0
1648815900000|2022-04-01 12:25:00|6731.6|6728.6|6730.6|6727.6|6734.4|6731.4|6730|6727|0
1648816200000|2022-04-01 12:30:00|6730.7|6727.7|6722.5|6719.5|6733.5|6730.5|6718.2|6715.2|0
1648816500000|2022-04-01 12:35:00|6723.7|6720.7|6729.3|6726.3|6729.3|6726.3|6722.7|6719.7|0
1648816800000|2022-04-01 12:40:00|6729.4|6726.4|6719.4|6716.4|6731|6728|6716.1|6713.1|0
1648817100000|2022-04-01 12:45:00|6719.5|6716.5|6720.9|6717.9|6724.3|6721.3|6719.4|6716.4|0
1648817400000|2022-04-01 12:50:00|6720.8|6717.8|6716.1|6713.1|6720.8|6717.8|6714.5|6711.5|0
1648817700000|2022-04-01 12:55:00|6716.2|6713.2|6712.3|6709.3|6717.8|6714.8|6711.3|6708.3|0
1648818000000|2022-04-01 13:00:00|6712.1|6709.1|6702|6699|6712.8|6709.8|6702|6699|0
1648818300000|2022-04-01 13:05:00|6701.4|6698.4|6705.5|6702.5|6706.4|6703.4|6699.6|6696.6|0
1648818600000|2022-04-01 13:10:00|6705.9|6702.9|6706.5|6703.5|6707.6|6704.6|6702.7|6699.7|0
1648818900000|2022-04-01 13:15:00|6706.4|6703.4|6710.4|6707.4|6711.4|6708.4|6706.4|6703.4|0
1648819200000|2022-04-01 13:20:00|6710.6|6707.6|6710.4|6707.4|6712.7|6709.7|6707.2|6704.2|0
1648819500000|2022-04-01 13:25:00|6710.6|6707.6|6718.2|6715.2|6718.9|6715.9|6710.5|6707.5|0
1648819800000|2022-04-01 13:30:00|6718.9|6715.9|6716.3|6714.5|6732.1|6730.3|6701|6699.2|0
1648820100000|2022-04-01 13:35:00|6715.4|6713.6|6691.5|6689.7|6721.4|6719.6|6686.1|6684.3|0
1648820400000|2022-04-01 13:40:00|6689.1|6687.3|6689.5|6687.7|6705.7|6703.9|6676.4|6674.6|0
1648820700000|2022-04-01 13:45:00|6689.3|6687.5|6677.1|6675.3|6696.1|6694.3|6672.3|6670.5|0
1648821000000|2022-04-01 13:50:00|6675.3|6673.5|6652.9|6651.1|6675.3|6673.5|6641|6639.2|0
1648821300000|2022-04-01 13:55:00|6653.1|6651.3|6676.3|6674.5|6676.3|6674.5|6648.9|6647.1|0
1648821600000|2022-04-01 14:00:00|6675.7|6673.9|6673.3|6671.5|6679.3|6677.5|6653.8|6652|0
1648821900000|2022-04-01 14:05:00|6674.1|6672.3|6685.3|6683.5|6690.8|6689|6674.1|6672.3|0
1648822200000|2022-04-01 14:10:00|6685.5|6683.7|6709.1|6707.3|6712.4|6710.6|6685.5|6683.7|0
1648822500000|2022-04-01 14:15:00|6709.6|6707.8|6684.9|6683.1|6713.7|6711.9|6684.2|6682.4|0
1648822800000|2022-04-01 14:20:00|6683.6|6681.8|6674.8|6673|6689.8|6688|6668.9|6667.1|0
1648823100000|2022-04-01 14:25:00|6674.6|6672.8|6690.2|6688.4|6691|6689.2|6669|6667.2|0
1648823400000|2022-04-01 14:30:00|6691|6689.2|6700.9|6699.1|6701.7|6699.9|6686.7|6684.9|0
1648823700000|2022-04-01 14:35:00|6701|6699.2|6689.5|6687.7|6708.8|6707|6687.4|6685.6|0
1648824000000|2022-04-01 14:40:00|6689|6687.2|6702.4|6700.6|6706.5|6704.7|6679.6|6677.8|0
1648824300000|2022-04-01 14:45:00|6702.6|6700.8|6714.6|6712.8|6720.1|6718.3|6695.9|6694.1|0
1648824600000|2022-04-01 14:50:00|6714.8|6713|6716.7|6714.9|6724|6722.2|6709.1|6707.3|0
1648824900000|2022-04-01 14:55:00|6716.8|6715|6714.4|6712.6|6719.4|6717.6|6707|6705.2|0
1648825200000|2022-04-01 15:00:00|6713.8|6712|6713.2|6711.4|6718.5|6716.7|6704.9|6703.1|0
1648825500000|2022-04-01 15:05:00|6712.2|6710.4|6705.3|6703.5|6713.3|6711.5|6694.6|6692.8|0
1648825800000|2022-04-01 15:10:00|6703.9|6702.1|6688.9|6687.1|6709.5|6707.7|6688.9|6687.1|0
1648826100000|2022-04-01 15:15:00|6688|6686.2|6683|6681.2|6689.8|6688|6679.1|6677.3|0
1648826400000|2022-04-01 15:20:00|6682.9|6681.1|6681.8|6680|6692.8|6691|6676.2|6674.4|0
1648826700000|2022-04-01 15:25:00|6682|6680.2|6665.4|6663.6|6683|6681.2|6662.5|6660.7|0
1648827000000|2022-04-01 15:30:00|6665.5|6663.7|6654.2|6652.4|6668.3|6666.5|6649.7|6647.9|0
1648827300000|2022-04-01 15:35:00|6653.7|6651.9|6638.5|6636.7|6653.7|6651.9|6634|6632.2|0
1648827600000|2022-04-01 15:40:00|6638.9|6637.1|6639.8|6638|6645.4|6643.6|6633.9|6632.1|0
1648827900000|2022-04-01 15:45:00|6639.6|6637.8|6646.6|6644.8|6652.1|6650.3|6638.3|6636.5|0
1648828200000|2022-04-01 15:50:00|6646.2|6644.4|6653.2|6651.4|6658|6656.2|6643.4|6641.6|0
1648828500000|2022-04-01 15:55:00|6651.2|6649.4|6632.2|6630.4|6651.2|6649.4|6626.3|6624.5|0
1648828800000|2022-04-01 16:00:00|6630.3|6628.5|6619.7|6617.9|6631.6|6629.8|6619.1|6617.3|0
1648829100000|2022-04-01 16:05:00|6619.5|6617.7|6632.3|6630.5|6632.6|6630.8|6614.3|6612.5|0
1648829400000|2022-04-01 16:10:00|6632.5|6630.7|6631|6629.2|6635.6|6633.8|6626.3|6624.5|0
1648829700000|2022-04-01 16:15:00|6631.1|6629.3|6622.1|6620.3|6634.1|6632.3|6613.3|6611.5|0
1648830000000|2022-04-01 16:20:00|6622|6620.2|6641.3|6639.5|6641.3|6639.5|6621|6619.2|0
1648830300000|2022-04-01 16:25:00|6640.6|6638.8|6645.9|6644.1|6646.7|6644.9|6636.5|6634.7|0
1648830600000|2022-04-01 16:30:00|6645.6|6643.8|6619.2|6617.4|6645.6|6643.8|6618.3|6616.5|0
1648830900000|2022-04-01 16:35:00|6617.8|6616|6625.1|6623.3|6626.7|6624.9|6616.2|6614.4|0
1648831200000|2022-04-01 16:40:00|6624.2|6622.4|6636|6634.2|6636|6634.2|6622.8|6621|0
1648831500000|2022-04-01 16:45:00|6635.8|6634|6636.9|6635.1|6639.5|6637.7|6626.1|6624.3|0
1648831800000|2022-04-01 16:50:00|6636.4|6634.6|6632.7|6630.9|6638|6636.2|6628|6626.2|0
1648832100000|2022-04-01 16:55:00|6633.4|6631.6|6624.6|6622.8|6638.1|6636.3|6624.4|6622.6|0
1648832400000|2022-04-01 17:00:00|6624.2|6622.4|6620.9|6619.1|6629.7|6627.9|6617.4|6615.6|0
1648832700000|2022-04-01 17:05:00|6621.1|6619.3|6619.8|6618|6630.6|6628.8|6619.7|6617.9|0
1648833000000|2022-04-01 17:10:00|6619.7|6617.9|6606.7|6604.9|6619.7|6617.9|6605.8|6604|0
1648833300000|2022-04-01 17:15:00|6606.4|6604.6|6613.2|6611.4|6614.2|6612.4|6602.9|6601.1|0
1648833600000|2022-04-01 17:20:00|6613.3|6611.5|6614.8|6613|6618.5|6616.7|6605.4|6603.6|0
1648833900000|2022-04-01 17:25:00|6614.4|6612.6|6610.2|6608.4|6615.8|6614|6609.4|6607.6|0
1648834200000|2022-04-01 17:30:00|6609.3|6607.5|6607.2|6605.4|6618.5|6616.7|6607.1|6605.3|0
1648834500000|2022-04-01 17:35:00|6607.3|6605.5|6627.4|6625.6|6630.8|6629|6607.2|6605.4|0
1648834800000|2022-04-01 17:40:00|6627.3|6625.5|6632.4|6630.6|6639.1|6637.3|6624.9|6623.1|0
1648835100000|2022-04-01 17:45:00|6631.3|6629.5|6625.1|6623.3|6631.3|6629.5|6621.2|6619.4|0
1648835400000|2022-04-01 17:50:00|6623.2|6621.4|6619.2|6617.4|6624.2|6622.4|6616|6614.2|0
1648835700000|2022-04-01 17:55:00|6618.1|6616.3|6622.5|6620.7|6625.4|6623.6|6617.8|6616|0
1648836000000|2022-04-01 18:00:00|6621.2|6619.4|6627.7|6625.9|6629|6627.2|6614.4|6612.6|0
1648836300000|2022-04-01 18:05:00|6628.1|6626.3|6628.5|6626.7|6640.1|6638.3|6626.6|6624.8|0
1648836600000|2022-04-01 18:10:00|6627.9|6626.1|6632.2|6630.4|6632.6|6630.8|6622.2|6620.4|0
1648836900000|2022-04-01 18:15:00|6633.6|6631.8|6635.7|6633.9|6638.8|6637|6632|6630.2|0
1648837200000|2022-04-01 18:20:00|6635.8|6634|6633.8|6632|6643.5|6641.7|6632.8|6631|0
1648837500000|2022-04-01 18:25:00|6633.4|6631.6|6642.7|6640.9|6642.8|6641|6631.8|6630|0
1648837800000|2022-04-01 18:30:00|6642.1|6640.3|6654.9|6653.1|6655.1|6653.3|6642.1|6640.3|0
1648838100000|2022-04-01 18:35:00|6654.8|6653|6648.2|6646.4|6656.9|6655.1|6644|6642.2|0
1648838400000|2022-04-01 18:40:00|6648.4|6646.6|6653|6651.2|6656.9|6655.1|6646.4|6644.6|0
1648838700000|2022-04-01 18:45:00|6653.1|6651.3|6648.2|6646.4|6658.3|6656.5|6646.2|6644.4|0
1648839000000|2022-04-01 18:50:00|6648.6|6646.8|6640.5|6638.7|6649.5|6647.7|6639.3|6637.5|0
1648839300000|2022-04-01 18:55:00|6641.5|6639.7|6635.5|6633.7|6645|6643.2|6632|6630.2|0
1648839600000|2022-04-01 19:00:00|6634.8|6633|6642.5|6640.7|6648.5|6646.7|6632.9|6631.1|0
1648839900000|2022-04-01 19:05:00|6642.4|6640.6|6630.8|6629|6649.2|6647.4|6630.1|6628.3|0
1648840200000|2022-04-01 19:10:00|6631.6|6629.8|6627.7|6625.9|6634.3|6632.5|6617.2|6615.4|0
1648840500000|2022-04-01 19:15:00|6627.9|6626.1|6609.2|6607.4|6631.6|6629.8|6608.7|6606.9|0
1648840800000|2022-04-01 19:20:00|6608.9|6607.1|6607.6|6605.8|6613.4|6611.6|6601.1|6599.3|0
1648841100000|2022-04-01 19:25:00|6608|6606.2|6614.2|6612.4|6617.2|6615.4|6607.4|6605.6|0
1648841400000|2022-04-01 19:30:00|6615.1|6613.3|6603.6|6601.8|6619.6|6617.8|6601|6599.2|0
1648841700000|2022-04-01 19:35:00|6603.8|6602|6607|6605.2|6608.2|6606.4|6596.7|6594.9|0
1648842000000|2022-04-01 19:40:00|6605.3|6603.5|6598.7|6596.9|6612.7|6610.9|6597|6595.2|0
1648842300000|2022-04-01 19:45:00|6597.6|6595.8|6606.6|6604.8|6606.6|6604.8|6595.7|6593.9|0
1648842600000|2022-04-01 19:50:00|6608.2|6606.4|6635.2|6633.4|6636.3|6634.5|6608.2|6606.4|0
1648842900000|2022-04-01 19:55:00|6635|6633.2|6646|6644.2|6648|6646.2|6634.1|6632.3|0
1648843200000|2022-04-01 20:00:00|6646.6|6643.6|6646.8|6643.8|6648.1|6645.1|6636.6|6633.6|0
1648843500000|2022-04-01 20:05:00|6646.9|6643.9|6647.3|6644.3|6649.2|6646.2|6646.3|6643.3|0
1648843800000|2022-04-01 20:10:00|6647.5|6644.5|6643.3|6640.3|6647.5|6644.5|6642.9|6639.9|0
1648844100000|2022-04-01 20:15:00|6643.1|6640.1|6641.6|6638.6|6643.2|6640.2|6639.8|6636.8|0
1648844400000|2022-04-01 20:20:00|6641.5|6638.5|6642.8|6639.8|6644.3|6641.3|6640.7|6637.7|0
1648844700000|2022-04-01 20:25:00|6642.9|6639.9|6642.8|6639.8|6643.8|6640.8|6641.9|6638.9|0
1648845000000|2022-04-01 20:30:00|6643.4|6640.4|6641.9|6638.9|6643.7|6640.7|6641.4|6638.4|0
1648845300000|2022-04-01 20:35:00|6642.1|6639.1|6642.3|6639.3|6643.1|6640.1|6641.6|6638.6|0
1648845600000|2022-04-01 20:40:00|6642.5|6639.5|6642.7|6639.7|6642.8|6639.8|6641.2|6638.2|0
1648845900000|2022-04-01 20:45:00|6642.6|6639.6|6642.7|6639.7|6642.9|6639.9|6641.7|6638.7|0
1648846200000|2022-04-01 20:50:00|6642.8|6639.8|6643.1|6640.1|6643.4|6640.4|6642.8|6639.8|0
1648846500000|2022-04-01 20:55:00|6643.2|6640.2|6644.3|6641.3|6645|6642|6642.2|6639.2|0
1649023200000|2022-04-03 22:00:00|6690.6|6685.6|6686|6681|6692.3|6687.3|6685|6680|0
1649023500000|2022-04-03 22:05:00|6686.1|6681.1|6688.9|6683.9|6691.2|6686.2|6686.1|6681.1|0
1649023800000|2022-04-03 22:10:00|6689.2|6684.2|6687|6682|6690.5|6685.5|6686.9|6681.9|0
1649024100000|2022-04-03 22:15:00|6686.9|6681.9|6681.4|6676.4|6687.8|6682.8|6680.7|6675.7|0
1649024400000|2022-04-03 22:20:00|6681.3|6676.3|6682.5|6677.5|6683.2|6678.2|6679.3|6674.3|0
1649024700000|2022-04-03 22:25:00|6682.4|6677.4|6683.3|6678.3|6683.9|6678.9|6681.6|6676.6|0
1649025000000|2022-04-03 22:30:00|6683.2|6678.2|6681|6676|6683.9|6678.9|6677.8|6672.8|0
1649025300000|2022-04-03 22:35:00|6681.1|6676.1|6679.9|6674.9|6681.3|6676.3|6678.3|6673.3|0
1649025600000|2022-04-03 22:40:00|6679.8|6674.8|6682.1|6677.1|6682.9|6677.9|6679.6|6674.6|0
1649025900000|2022-04-03 22:45:00|6681.9|6676.9|6681.1|6676.1|6683|6678|6680.4|6675.4|0
1649026200000|2022-04-03 22:50:00|6681.3|6676.3|6683.7|6678.7|6684|6679|6680.8|6675.8|0
1649026500000|2022-04-03 22:55:00|6683.8|6678.8|6680.3|6675.3|6683.9|6678.9|6680|6675|0
1649026800000|2022-04-03 23:00:00|6680.2|6675.2|6680.9|6675.9|6681.4|6676.4|6680|6675|0
1649027100000|2022-04-03 23:05:00|6681|6676|6682.2|6677.2|6682.3|6677.3|6680.8|6675.8|0
1649027400000|2022-04-03 23:10:00|6682.1|6677.1|6683.7|6678.7|6683.7|6678.7|6680.8|6675.8|0
1649027700000|2022-04-03 23:15:00|6683.3|6678.3|6681.6|6676.6|6684.1|6679.1|6681.4|6676.4|0
1649028000000|2022-04-03 23:20:00|6681.5|6676.5|6680.6|6675.6|6681.5|6676.5|6678.8|6673.8|0
1649028300000|2022-04-03 23:25:00|6680.7|6675.7|6679|6674|6681|6676|6679|6674|0
1649028600000|2022-04-03 23:30:00|6679.1|6674.1|6674|6669|6679.8|6674.8|6673.8|6668.8|0
1649028900000|2022-04-03 23:35:00|6673.6|6668.6|6675.4|6670.4|6676.2|6671.2|6673.1|6668.1|0
1649029200000|2022-04-03 23:40:00|6675.3|6670.3|6674.5|6669.5|6676.6|6671.6|6674.2|6669.2|0
1649029500000|2022-04-03 23:45:00|6674.6|6669.6|6671.4|6666.4|6674.9|6669.9|6670.1|6665.1|0
1649029800000|2022-04-03 23:50:00|6671.2|6666.2|6672.4|6667.4|6673|6668|6670.8|6665.8|0
1649030100000|2022-04-03 23:55:00|6672.5|6667.5|6674.1|6669.1|6674.8|6669.8|6671.7|6666.7|0
1649030400000|2022-04-04 00:00:00|6674.2|6669.2|6672.8|6667.8|6677|6672|6671.9|6666.9|0
1649030700000|2022-04-04 00:05:00|6672.7|6667.7|6672.1|6667.1|6673.5|6668.5|6670.3|6665.3|0
1649031000000|2022-04-04 00:10:00|6672|6667|6673|6668|6673.1|6668.1|6671.2|6666.2|0
1649031300000|2022-04-04 00:15:00|6673.1|6668.1|6670.5|6665.5|6674.3|6669.3|6669.2|6664.2|0
1649031600000|2022-04-04 00:20:00|6670.6|6665.6|6668.9|6663.9|6670.6|6665.6|6666.4|6661.4|0
1649031900000|2022-04-04 00:25:00|6669|6664|6672.1|6667.1|6672.6|6667.6|6668|6663|0
1649032200000|2022-04-04 00:30:00|6672|6667|6670|6665|6672.2|6667.2|6668.7|6663.7|0
1649032500000|2022-04-04 00:35:00|6670.1|6665.1|6671.8|6666.8|6671.9|6666.9|6668.1|6663.1|0
1649032800000|2022-04-04 00:40:00|6672|6667|6673.9|6668.9|6674|6669|6671.1|6666.1|0
1649033100000|2022-04-04 00:45:00|6674|6669|6674.4|6669.4|6675.3|6670.3|6672.7|6667.7|0
1649033400000|2022-04-04 00:50:00|6674.2|6669.2|6674.5|6669.5|6675.2|6670.2|6673.1|6668.1|0
1649033700000|2022-04-04 00:55:00|6674.6|6669.6|6674.5|6669.5|6675.7|6670.7|6673.1|6668.1|0
1649034000000|2022-04-04 01:00:00|6674.4|6669.4|6671.7|6666.7|6674.8|6669.8|6670.9|6665.9|0
1649034300000|2022-04-04 01:05:00|6671.8|6666.8|6676.3|6671.3|6676.3|6671.3|6670.4|6665.4|0
1649034600000|2022-04-04 01:10:00|6676.2|6671.2|6676|6671|6677.8|6672.8|6674.7|6669.7|0
1649034900000|2022-04-04 01:15:00|6676.1|6671.1|6677.4|6672.4|6679.2|6674.2|6676.1|6671.1|0
1649035200000|2022-04-04 01:20:00|6677.3|6672.3|6677.4|6672.4|6678.9|6673.9|6677|6672|0
1649035500000|2022-04-04 01:25:00|6677.5|6672.5|6676.2|6671.2|6677.5|6672.5|6674.2|6669.2|0
1649035800000|2022-04-04 01:30:00|6676.1|6671.1|6678.3|6673.3|6679.3|6674.3|6676.1|6671.1|0
1649036100000|2022-04-04 01:35:00|6678.4|6673.4|6679.2|6674.2|6679.7|6674.7|6677.6|6672.6|0
1649036400000|2022-04-04 01:40:00|6679.4|6674.4|6677.4|6672.4|6679.7|6674.7|6676.5|6671.5|0
1649036700000|2022-04-04 01:45:00|6677.6|6672.6|6676.2|6671.2|6678.8|6673.8|6676.1|6671.1|0
1649037000000|2022-04-04 01:50:00|6676.3|6671.3|6679.3|6674.3|6680.6|6675.6|6676.3|6671.3|0
1649037300000|2022-04-04 01:55:00|6679.4|6674.4|6678.2|6673.2|6679.6|6674.6|6677.1|6672.1|0
1649037600000|2022-04-04 02:00:00|6678.4|6673.4|6677.6|6672.6|6679|6674|6675.5|6670.5|0
1649037900000|2022-04-04 02:05:00|6677.8|6672.8|6679|6674|6679.7|6674.7|6677.8|6672.8|0
1649038200000|2022-04-04 02:10:00|6678.8|6673.8|6679.2|6674.2|6680.1|6675.1|6677.5|6672.5|0
1649038500000|2022-04-04 02:15:00|6679.1|6674.1|6677.5|6672.5|6679.1|6674.1|6676.3|6671.3|0
1649038800000|2022-04-04 02:20:00|6677.4|6672.4|6677.3|6672.3|6677.7|6672.7|6676.9|6671.9|0
1649039100000|2022-04-04 02:25:00|6677.5|6672.5|6677.5|6672.5|6678.5|6673.5|6675.9|6670.9|0
1649039400000|2022-04-04 02:30:00|6677.4|6672.4|6679.3|6674.3|6679.9|6674.9|6677.3|6672.3|0
1649039700000|2022-04-04 02:35:00|6679.2|6674.2|6679.9|6674.9|6680.2|6675.2|6678.7|6673.7|0
1649040000000|2022-04-04 02:40:00|6680|6675|6679.9|6674.9|6681.3|6676.3|6679.9|6674.9|0
1649040300000|2022-04-04 02:45:00|6680|6675|6680.6|6675.6|6681.1|6676.1|6679.7|6674.7|0
1649040600000|2022-04-04 02:50:00|6680.5|6675.5|6680.7|6675.7|6681.3|6676.3|6680.1|6675.1|0
1649040900000|2022-04-04 02:55:00|6680.6|6675.6|6678.9|6673.9|6681.5|6676.5|6678.8|6673.8|0
1649041200000|2022-04-04 03:00:00|6679.1|6674.1|6679.3|6674.3|6679.7|6674.7|6678.5|6673.5|0
1649041500000|2022-04-04 03:05:00|6679.4|6674.4|6681.5|6676.5|6681.5|6676.5|6678.6|6673.6|0
1649041800000|2022-04-04 03:10:00|6681.4|6676.4|6683.4|6678.4|6683.4|6678.4|6680.6|6675.6|0
1649042100000|2022-04-04 03:15:00|6683.5|6678.5|6685.2|6680.2|6685.2|6680.2|6683.1|6678.1|0
1649042400000|2022-04-04 03:20:00|6685.3|6680.3|6699.1|6694.1|6699.5|6694.5|6684.1|6679.1|0
1649042700000|2022-04-04 03:25:00|6699.2|6694.2|6702.3|6697.3|6703.7|6698.7|6698.9|6693.9|0
1649043000000|2022-04-04 03:30:00|6702.2|6697.2|6701.8|6696.8|6702.4|6697.4|6701.3|6696.3|0
1649043300000|2022-04-04 03:35:00|6701.9|6696.9|6702|6697|6702.6|6697.6|6701.7|6696.7|0
1649043600000|2022-04-04 03:40:00|6702.1|6697.1|6701.4|6696.4|6702.1|6697.1|6701.1|6696.1|0
1649043900000|2022-04-04 03:45:00|6701.3|6696.3|6697.4|6692.4|6702|6697|6696.1|6691.1|0
1649044200000|2022-04-04 03:50:00|6696.8|6691.8|6699.5|6694.5|6700.3|6695.3|6696.7|6691.7|0
1649044500000|2022-04-04 03:55:00|6699.4|6694.4|6698.6|6693.6|6700.7|6695.7|6698.4|6693.4|0
1649044800000|2022-04-04 04:00:00|6698.4|6693.4|6699.6|6694.6|6699.7|6694.7|6698.4|6693.4|0
1649045100000|2022-04-04 04:05:00|6699.5|6694.5|6699|6694|6700|6695|6698.2|6693.2|0
1649045400000|2022-04-04 04:10:00|6698.9|6693.9|6698.5|6693.5|6699.5|6694.5|6698.2|6693.2|0
1649045700000|2022-04-04 04:15:00|6698.6|6693.6|6699.9|6694.9|6700|6695|6698.3|6693.3|0
1649046000000|2022-04-04 04:20:00|6700|6695|6700.8|6695.8|6701.4|6696.4|6699.7|6694.7|0
1649046300000|2022-04-04 04:25:00|6701.1|6696.1|6702.4|6697.4|6702.4|6697.4|6700.3|6695.3|0
1649046600000|2022-04-04 04:30:00|6702.2|6697.2|6701.5|6696.5|6702.9|6697.9|6701.1|6696.1|0
1649046900000|2022-04-04 04:35:00|6701.4|6696.4|6700.4|6695.4|6701.4|6696.4|6700.1|6695.1|0
1649047200000|2022-04-04 04:40:00|6700.3|6695.3|6700.5|6695.5|6701|6696|6699.9|6694.9|0
1649047500000|2022-04-04 04:45:00|6700.4|6695.4|6701.5|6696.5|6701.9|6696.9|6700.4|6695.4|0
1649047800000|2022-04-04 04:50:00|6701.6|6696.6|6702.9|6697.9|6703|6698|6700.9|6695.9|0
1649048100000|2022-04-04 04:55:00|6702.8|6697.8|6703.7|6698.7|6704.6|6699.6|6702.4|6697.4|0
1649048400000|2022-04-04 05:00:00|6704.1|6699.1|6705.8|6700.8|6706|6701|6699.8|6694.8|0
1649048700000|2022-04-04 05:05:00|6705.5|6700.5|6713.8|6708.8|6714.3|6709.3|6705.2|6700.2|0
1649049000000|2022-04-04 05:10:00|6714|6709|6716.4|6711.4|6716.7|6711.7|6712.9|6707.9|0
1649049300000|2022-04-04 05:15:00|6716.3|6711.3|6717.8|6712.8|6717.8|6712.8|6716.2|6711.2|0
1649049600000|2022-04-04 05:20:00|6717.7|6712.7|6714.7|6709.7|6718.9|6713.9|6714.6|6709.6|0
1649049900000|2022-04-04 05:25:00|6714.6|6709.6|6715.9|6710.9|6717.9|6712.9|6714.1|6709.1|0
1649050200000|2022-04-04 05:30:00|6716|6711|6718.8|6713.8|6722.3|6717.3|6715.9|6710.9|0
1649050500000|2022-04-04 05:35:00|6718.7|6713.7|6719.2|6714.2|6721.3|6716.3|6718|6713|0
1649050800000|2022-04-04 05:40:00|6719.1|6714.1|6720.5|6715.5|6721.6|6716.6|6719.1|6714.1|0
1649051100000|2022-04-04 05:45:00|6720.4|6715.4|6721.3|6716.3|6721.8|6716.8|6720.4|6715.4|0
1649051400000|2022-04-04 05:50:00|6721.4|6716.4|6727.1|6722.1|6728.1|6723.1|6721.3|6716.3|0
1649051700000|2022-04-04 05:55:00|6727|6722|6728.8|6723.8|6729.9|6724.9|6726.6|6721.6|0
1649052000000|2022-04-04 06:00:00|6729|6724|6732.1|6727.1|6734.6|6729.6|6728.5|6723.5|0
1649052300000|2022-04-04 06:05:00|6732|6727|6740.2|6735.2|6740.8|6735.8|6729.9|6724.9|0
1649052600000|2022-04-04 06:10:00|6740.3|6735.3|6737|6732|6741|6736|6736.1|6731.1|0
1649052900000|2022-04-04 06:15:00|6736.7|6731.7|6734.7|6729.7|6736.9|6731.9|6733.8|6728.8|0
1649053200000|2022-04-04 06:20:00|6734.4|6729.4|6740.1|6735.1|6740.6|6735.6|6734.2|6729.2|0
1649053500000|2022-04-04 06:25:00|6740|6735|6738.7|6733.7|6741.1|6736.1|6737.8|6732.8|0
1649053800000|2022-04-04 06:30:00|6738.6|6733.6|6740.8|6735.8|6741.1|6736.1|6737.8|6732.8|0
1649054100000|2022-04-04 06:35:00|6740.9|6735.9|6737|6732|6741|6736|6736.8|6731.8|0
1649054400000|2022-04-04 06:40:00|6737.1|6732.1|6742.1|6737.1|6742.8|6737.8|6736.6|6731.6|0
1649054700000|2022-04-04 06:45:00|6742|6737|6738.5|6733.5|6742.8|6737.8|6737.7|6732.7|0
1649055000000|2022-04-04 06:50:00|6738.6|6733.6|6737.1|6732.1|6739.3|6734.3|6737|6732|0
1649055300000|2022-04-04 06:55:00|6737|6732|6742.9|6737.9|6742.9|6737.9|6736.9|6731.9|0
1649055600000|2022-04-04 07:00:00|6743.4|6738.4|6742.7|6737.7|6745|6740|6740.8|6735.8|0
1649055900000|2022-04-04 07:05:00|6742.8|6737.8|6732.5|6727.5|6743.4|6738.4|6729.7|6724.7|0
1649056200000|2022-04-04 07:10:00|6732.6|6727.6|6719.3|6714.3|6732.9|6727.9|6718.1|6713.1|0
1649056500000|2022-04-04 07:15:00|6719.4|6714.4|6721.7|6716.7|6725.2|6720.2|6716.8|6711.8|0
1649056800000|2022-04-04 07:20:00|6721.9|6716.9|6720.1|6715.1|6724.6|6719.6|6719.1|6714.1|0
1649057100000|2022-04-04 07:25:00|6720.2|6715.2|6719.2|6714.2|6721.4|6716.4|6716.9|6711.9|0
1649057400000|2022-04-04 07:30:00|6719.3|6714.3|6724.2|6719.2|6724.3|6719.3|6719.1|6714.1|0
1649057700000|2022-04-04 07:35:00|6724|6719|6724.8|6719.8|6725.3|6720.3|6722.4|6717.4|0
1649058000000|2022-04-04 07:40:00|6724.9|6719.9|6723.6|6718.6|6727.6|6722.6|6723.1|6718.1|0
1649058300000|2022-04-04 07:45:00|6723.4|6718.4|6725.7|6720.7|6726.1|6721.1|6722|6717|0
1649058600000|2022-04-04 07:50:00|6725.8|6720.8|6728|6723|6728.4|6723.4|6725.7|6720.7|0
1649058900000|2022-04-04 07:55:00|6728.2|6723.2|6733.6|6728.6|6734|6729|6727.3|6722.3|0
1649059200000|2022-04-04 08:00:00|6733.4|6728.4|6722.9|6719.9|6735.7|6730.7|6715.7|6712.7|0
1649059500000|2022-04-04 08:05:00|6723.2|6720.2|6717.4|6714.4|6723.8|6720.8|6713.7|6710.7|0
1649059800000|2022-04-04 08:10:00|6717.5|6714.5|6717.9|6714.9|6720.3|6717.3|6717.1|6714.1|0
1649060100000|2022-04-04 08:15:00|6718.4|6715.4|6715.2|6712.2|6718.7|6715.7|6712.6|6709.6|0
1649060400000|2022-04-04 08:20:00|6715.4|6712.4|6716.9|6713.9|6718.2|6715.2|6714.7|6711.7|0
1649060700000|2022-04-04 08:25:00|6717|6714|6717.6|6714.6|6717.7|6714.7|6714.4|6711.4|0
1649061000000|2022-04-04 08:30:00|6718|6715|6723.2|6720.2|6732.8|6729.8|6717.7|6714.7|0
1649061300000|2022-04-04 08:35:00|6723.1|6720.1|6729.6|6726.6|6733.6|6730.6|6719.8|6716.8|0
1649061600000|2022-04-04 08:40:00|6729.4|6726.4|6726.4|6723.4|6731.1|6728.1|6716.4|6713.4|0
1649061900000|2022-04-04 08:45:00|6716|6713|6717.4|6714.4|6728.7|6725.7|6715.3|6712.3|0
1649062200000|2022-04-04 08:50:00|6717.1|6714.1|6723.9|6720.9|6724.5|6721.5|6717|6714|0
1649062500000|2022-04-04 08:55:00|6724|6721|6726.5|6723.5|6726.9|6723.9|6718.3|6715.3|0
1649062800000|2022-04-04 09:00:00|6726.7|6723.7|6734.1|6731.1|6734.4|6731.4|6720.8|6717.8|0
1649063100000|2022-04-04 09:05:00|6734.3|6731.3|6730|6727|6741.2|6738.2|6725.1|6722.1|0
1649063400000|2022-04-04 09:10:00|6739.7|6736.7|6732.8|6729.8|6743.1|6740.1|6729.2|6726.2|0
1649063700000|2022-04-04 09:15:00|6733.2|6730.2|6738.4|6735.4|6743.6|6740.6|6733.1|6730.1|0
1649064000000|2022-04-04 09:20:00|6738.2|6735.2|6736.5|6733.5|6742.6|6739.6|6732|6729|0
1649064300000|2022-04-04 09:25:00|6736.3|6733.3|6740.9|6737.9|6742.1|6739.1|6735.2|6732.2|0
1649064600000|2022-04-04 09:30:00|6741|6738|6739.7|6736.7|6741|6738|6733.3|6730.3|0
1649064900000|2022-04-04 09:35:00|6740|6737|6736|6733|6741.7|6738.7|6735.7|6732.7|0
1649065200000|2022-04-04 09:40:00|6741.4|6738.4|6736.7|6733.7|6741.4|6738.4|6736|6733|0
1649065500000|2022-04-04 09:45:00|6736.6|6733.6|6736.9|6733.9|6737.1|6734.1|6736.1|6733.1|0
1649065800000|2022-04-04 09:50:00|6737|6734|6737|6734|6737.5|6734.5|6736.4|6733.4|0
1649066100000|2022-04-04 09:55:00|6736.8|6733.8|6737.6|6734.6|6737.7|6734.7|6735.7|6732.7|0
1649066400000|2022-04-04 10:00:00|6737|6734|6738.3|6735.3|6740.2|6737.2|6735.8|6732.8|0
1649066700000|2022-04-04 10:05:00|6738.1|6735.1|6738.7|6735.7|6742.9|6739.9|6736|6733|0
1649067000000|2022-04-04 10:10:00|6738.6|6735.6|6743.1|6740.1|6747.7|6744.7|6737.3|6734.3|0
1649067300000|2022-04-04 10:15:00|6747.7|6744.7|6749|6746|6752.2|6749.2|6743.9|6740.9|0
1649067600000|2022-04-04 10:20:00|6749.2|6746.2|6750.6|6747.6|6753.1|6750.1|6746.1|6743.1|0
1649067900000|2022-04-04 10:25:00|6750.7|6747.7|6750.9|6747.9|6753.7|6750.7|6748.9|6745.9|0
1649068200000|2022-04-04 10:30:00|6751|6748|6748.4|6745.4|6751|6748|6745.3|6742.3|0
1649068500000|2022-04-04 10:35:00|6748.2|6745.2|6744|6741|6748.4|6745.4|6744|6741|0
1649068800000|2022-04-04 10:40:00|6745.1|6742.1|6745|6742|6746.4|6743.4|6742.8|6739.8|0
1649069100000|2022-04-04 10:45:00|6744.9|6741.9|6744.1|6741.1|6746.4|6743.4|6742|6739|0
1649069400000|2022-04-04 10:50:00|6743.8|6740.8|6745.6|6742.6|6748.3|6745.3|6742.7|6739.7|0
1649069700000|2022-04-04 10:55:00|6745.3|6742.3|6744.8|6741.8|6747|6744|6744.1|6741.1|0
1649070000000|2022-04-04 11:00:00|6738.7|6735.7|6727.1|6724.1|6740.7|6737.7|6727|6724|0
1649070300000|2022-04-04 11:05:00|6727.2|6724.2|6728|6725|6728.6|6725.6|6726.6|6723.6|0
1649070600000|2022-04-04 11:10:00|6728.2|6725.2|6726.5|6723.5|6728.7|6725.7|6726.5|6723.5|0
1649070900000|2022-04-04 11:15:00|6726.4|6723.4|6729.8|6726.8|6730.6|6727.6|6726.3|6723.3|0
1649071200000|2022-04-04 11:20:00|6729.6|6726.6|6729.9|6726.9|6731.8|6728.8|6728.5|6725.5|0
1649071500000|2022-04-04 11:25:00|6729.6|6726.6|6726.5|6723.5|6729.7|6726.7|6726.5|6723.5|0
1649071800000|2022-04-04 11:30:00|6726.6|6723.6|6726.2|6723.2|6727.5|6724.5|6725.7|6722.7|0
1649072100000|2022-04-04 11:35:00|6726|6723|6720.5|6717.5|6726.1|6723.1|6720.4|6717.4|0
1649072400000|2022-04-04 11:40:00|6721.1|6718.1|6723.1|6720.1|6723.4|6720.4|6720.9|6717.9|0
1649072700000|2022-04-04 11:45:00|6723.3|6720.3|6719.3|6716.3|6723.3|6720.3|6718.1|6715.1|0
1649073000000|2022-04-04 11:50:00|6718.1|6715.1|6723.3|6720.3|6723.9|6720.9|6717.2|6714.2|0
1649073300000|2022-04-04 11:55:00|6723.4|6720.4|6726|6723|6728.3|6725.3|6723.4|6720.4|0
1649073600000|2022-04-04 12:00:00|6725.9|6722.9|6722.6|6719.6|6728.5|6725.5|6722.6|6719.6|0
1649073900000|2022-04-04 12:05:00|6722.3|6719.3|6720.3|6717.3|6722.9|6719.9|6720.3|6717.3|0
1649074200000|2022-04-04 12:10:00|6720.4|6717.4|6722.7|6719.7|6723.5|6720.5|6720.4|6717.4|0
1649074500000|2022-04-04 12:15:00|6722.6|6719.6|6723.1|6720.1|6723.8|6720.8|6722.3|6719.3|0
1649074800000|2022-04-04 12:20:00|6723|6720|6724.5|6721.5|6725.2|6722.2|6722.8|6719.8|0
1649075100000|2022-04-04 12:25:00|6724.7|6721.7|6721.1|6718.1|6725.6|6722.6|6721.1|6718.1|0
1649075400000|2022-04-04 12:30:00|6721|6718|6721.7|6718.7|6722.3|6719.3|6719.3|6716.3|0
1649075700000|2022-04-04 12:35:00|6721.8|6718.8|6720.5|6717.5|6722.4|6719.4|6720.5|6717.5|0
1649076000000|2022-04-04 12:40:00|6720.7|6717.7|6719.4|6716.4|6720.7|6717.7|6718.3|6715.3|0
1649076300000|2022-04-04 12:45:00|6719.1|6716.1|6712.4|6709.4|6720.6|6717.6|6712|6709|0
1649076600000|2022-04-04 12:50:00|6712.5|6709.5|6713.2|6710.2|6713.7|6710.7|6711.5|6708.5|0
1649076900000|2022-04-04 12:55:00|6713.3|6710.3|6713.1|6710.1|6714.1|6711.1|6711.9|6708.9|0
1649077200000|2022-04-04 13:00:00|6713.2|6710.2|6717.4|6714.4|6719.4|6716.4|6713.1|6710.1|0
1649077500000|2022-04-04 13:05:00|6717.2|6714.2|6717.6|6714.6|6717.6|6714.6|6714.3|6711.3|0
1649077800000|2022-04-04 13:10:00|6718|6715|6717.6|6714.6|6718|6715|6715.6|6712.6|0
1649078100000|2022-04-04 13:15:00|6717.8|6714.8|6718.3|6715.3|6719.5|6716.5|6717.6|6714.6|0
1649078400000|2022-04-04 13:20:00|6718.2|6715.2|6717.1|6714.1|6718.8|6715.8|6717.1|6714.1|0
1649078700000|2022-04-04 13:25:00|6713.8|6710.8|6717.3|6714.3|6717.3|6714.3|6709.6|6706.6|0
1649079000000|2022-04-04 13:30:00|6719.3|6716.3|6716|6714.2|6733.4|6731.6|6701.8|6700|0
1649079300000|2022-04-04 13:35:00|6715.6|6713.8|6743.8|6742|6751.7|6749.9|6713.3|6711.5|0
1649079600000|2022-04-04 13:40:00|6744.1|6742.3|6772.8|6771|6778.2|6776.4|6744.1|6742.3|0
1649079900000|2022-04-04 13:45:00|6776.1|6774.3|6792.3|6790.5|6792.5|6790.7|6768.9|6767.1|0
1649080200000|2022-04-04 13:50:00|6791|6789.2|6792.4|6790.6|6802|6800.2|6784.5|6782.7|0
1649080500000|2022-04-04 13:55:00|6793.1|6791.3|6805|6803.2|6805.1|6803.3|6787|6785.2|0
1649080800000|2022-04-04 14:00:00|6806|6804.2|6798|6796.2|6812.1|6810.3|6794.6|6792.8|0
1649081100000|2022-04-04 14:05:00|6798.2|6796.4|6801.1|6799.3|6809.4|6807.6|6791.5|6789.7|0
1649081400000|2022-04-04 14:10:00|6801.6|6799.8|6807.1|6805.3|6820.8|6819|6799.5|6797.7|0
1649081700000|2022-04-04 14:15:00|6805.3|6803.5|6807.2|6805.4|6810.7|6808.9|6792.6|6790.8|0
1649082000000|2022-04-04 14:20:00|6807.6|6805.8|6810.1|6808.3|6812.8|6811|6797.2|6795.4|0
1649082300000|2022-04-04 14:25:00|6810.5|6808.7|6828.8|6827|6830.2|6828.4|6806.1|6804.3|0
1649082600000|2022-04-04 14:30:00|6829.2|6827.4|6828.5|6826.7|6829.9|6828.1|6821.4|6819.6|0
1649082900000|2022-04-04 14:35:00|6829|6827.2|6848.7|6846.9|6850.1|6848.3|6821.1|6819.3|0
1649083200000|2022-04-04 14:40:00|6849.1|6847.3|6849|6847.2|6851.6|6849.8|6837.1|6835.3|0
1649083500000|2022-04-04 14:45:00|6850.5|6848.7|6851.6|6849.8|6856|6854.2|6839.8|6838|0
1649083800000|2022-04-04 14:50:00|6852|6850.2|6859.8|6858|6867.6|6865.8|6851.4|6849.6|0
1649084100000|2022-04-04 14:55:00|6860|6858.2|6867.1|6865.3|6869.6|6867.8|6855.5|6853.7|0
1649084400000|2022-04-04 15:00:00|6865.4|6863.6|6890.2|6888.4|6890.2|6888.4|6865.4|6863.6|0
1649084700000|2022-04-04 15:05:00|6890|6888.2|6886.1|6884.3|6893|6891.2|6880.9|6879.1|0
1649085000000|2022-04-04 15:10:00|6886.4|6884.6|6878.3|6876.5|6887.2|6885.4|6871.4|6869.6|0
1649085300000|2022-04-04 15:15:00|6878.5|6876.7|6866.5|6864.7|6879.6|6877.8|6863|6861.2|0
1649085600000|2022-04-04 15:20:00|6866.9|6865.1|6869.8|6868|6870.5|6868.7|6860.1|6858.3|0
1649085900000|2022-04-04 15:25:00|6870.8|6869|6875.7|6873.9|6877.3|6875.5|6868.1|6866.3|0
1649086200000|2022-04-04 15:30:00|6876.3|6874.5|6873.9|6872.1|6883.6|6881.8|6870.9|6869.1|0
1649086500000|2022-04-04 15:35:00|6873.5|6871.7|6879|6877.2|6879.8|6878|6870.4|6868.6|0
1649086800000|2022-04-04 15:40:00|6879.2|6877.4|6880|6878.2|6885.9|6884.1|6878.7|6876.9|0
1649087100000|2022-04-04 15:45:00|6880.2|6878.4|6888.4|6886.6|6891|6889.2|6877|6875.2|0
1649087400000|2022-04-04 15:50:00|6888.7|6886.9|6893.6|6891.8|6894.4|6892.6|6888.3|6886.5|0
1649087700000|2022-04-04 15:55:00|6893.9|6892.1|6888.2|6886.4|6894.2|6892.4|6883.5|6881.7|0
1649088000000|2022-04-04 16:00:00|6888.4|6886.6|6887.9|6886.1|6893.3|6891.5|6883.5|6881.7|0
1649088300000|2022-04-04 16:05:00|6887.8|6886|6888.6|6886.8|6888.6|6886.8|6883.4|6881.6|0
1649088600000|2022-04-04 16:10:00|6888.8|6887|6890.6|6888.8|6892.8|6891|6883.4|6881.6|0
1649088900000|2022-04-04 16:15:00|6890.7|6888.9|6892.9|6891.1|6894.6|6892.8|6888.9|6887.1|0
1649089200000|2022-04-04 16:20:00|6892.8|6891|6892.4|6890.6|6895.1|6893.3|6888.4|6886.6|0
1649089500000|2022-04-04 16:25:00|6892.7|6890.9|6901.1|6899.3|6901.9|6900.1|6890|6888.2|0
1649089800000|2022-04-04 16:30:00|6901.2|6899.4|6903.8|6902|6906.9|6905.1|6899.9|6898.1|0
1649090100000|2022-04-04 16:35:00|6903.9|6902.1|6899.2|6897.4|6908.4|6906.6|6895.8|6894|0
1649090400000|2022-04-04 16:40:00|6899.3|6897.5|6896.7|6894.9|6899.9|6898.1|6891.6|6889.8|0
1649090700000|2022-04-04 16:45:00|6896.6|6894.8|6891.9|6890.1|6896.8|6895|6886.8|6885|0
1649091000000|2022-04-04 16:50:00|6891.2|6889.4|6896.5|6894.7|6897.6|6895.8|6887.9|6886.1|0
1649091300000|2022-04-04 16:55:00|6896|6894.2|6896|6894.2|6897.8|6896|6891.1|6889.3|0
1649091600000|2022-04-04 17:00:00|6895.6|6893.8|6890.5|6888.7|6896.6|6894.8|6886.9|6885.1|0
1649091900000|2022-04-04 17:05:00|6890.7|6888.9|6895.8|6894|6897.8|6896|6886.4|6884.6|0
1649092200000|2022-04-04 17:10:00|6895.5|6893.7|6893.4|6891.6|6895.5|6893.7|6890|6888.2|0
1649092500000|2022-04-04 17:15:00|6893.7|6891.9|6900.6|6898.8|6902|6900.2|6888.8|6887|0
1649092800000|2022-04-04 17:20:00|6900.1|6898.3|6903.3|6901.5|6903.5|6901.7|6896.3|6894.5|0
1649093100000|2022-04-04 17:25:00|6903.2|6901.4|6903.9|6902.1|6906.2|6904.4|6899.8|6898|0
1649093400000|2022-04-04 17:30:00|6904|6902.2|6900.3|6898.5|6904.7|6902.9|6898.8|6897|0
1649093700000|2022-04-04 17:35:00|6900.9|6899.1|6898.7|6896.9|6901.6|6899.8|6893.1|6891.3|0
1649094000000|2022-04-04 17:40:00|6899|6897.2|6901.1|6899.3|6901.1|6899.3|6893.8|6892|0
1649094300000|2022-04-04 17:45:00|6902|6900.2|6901.8|6900|6904.1|6902.3|6900.1|6898.3|0
1649094600000|2022-04-04 17:50:00|6902.6|6900.8|6902|6900.2|6906.3|6904.5|6901.7|6899.9|0
1649094900000|2022-04-04 17:55:00|6902.8|6901|6904.6|6902.8|6906.7|6904.9|6902|6900.2|0
1649095200000|2022-04-04 18:00:00|6903.9|6902.1|6893.2|6891.4|6903.9|6902.1|6890.2|6888.4|0
1649095500000|2022-04-04 18:05:00|6892.8|6891|6872.4|6870.6|6893.9|6892.1|6870.4|6868.6|0
1649095800000|2022-04-04 18:10:00|6872.7|6870.9|6879.1|6877.3|6879.3|6877.5|6870.2|6868.4|0
1649096100000|2022-04-04 18:15:00|6878.5|6876.7|6891.1|6889.3|6891.3|6889.5|6875.3|6873.5|0
1649096400000|2022-04-04 18:20:00|6890.9|6889.1|6888.2|6886.4|6891.2|6889.4|6885.3|6883.5|0
1649096700000|2022-04-04 18:25:00|6888.1|6886.3|6895.1|6893.3|6897|6895.2|6885.3|6883.5|0
1649097000000|2022-04-04 18:30:00|6894.8|6893|6900.7|6898.9|6902|6900.2|6892.2|6890.4|0
1649097300000|2022-04-04 18:35:00|6900.8|6899|6902.2|6900.4|6903.6|6901.8|6900.3|6898.5|0
1649097600000|2022-04-04 18:40:00|6902.3|6900.5|6905.2|6903.4|6905.9|6904.1|6900.3|6898.5|0
1649097900000|2022-04-04 18:45:00|6904.6|6902.8|6907.3|6905.5|6911.5|6909.7|6903.9|6902.1|0
1649098200000|2022-04-04 18:50:00|6907.4|6905.6|6909.6|6907.8|6909.6|6907.8|6900.7|6898.9|0
1649098500000|2022-04-04 18:55:00|6909.7|6907.9|6905|6903.2|6910.6|6908.8|6902.4|6900.6|0
1649098800000|2022-04-04 19:00:00|6905.1|6903.3|6901.4|6899.6|6908.1|6906.3|6893.2|6891.4|0
1649099100000|2022-04-04 19:05:00|6902.3|6900.5|6908.1|6906.3|6908.1|6906.3|6900.8|6899|0
1649099400000|2022-04-04 19:10:00|6909.2|6907.4|6906.6|6904.8|6910.7|6908.9|6900.4|6898.6|0
1649099700000|2022-04-04 19:15:00|6906.5|6904.7|6909.7|6907.9|6912.5|6910.7|6905.9|6904.1|0
1649100000000|2022-04-04 19:20:00|6910|6908.2|6916.6|6914.8|6918.4|6916.6|6909.8|6908|0
1649100300000|2022-04-04 19:25:00|6916.8|6915|6916.2|6914.4|6921.2|6919.4|6913.6|6911.8|0
1649100600000|2022-04-04 19:30:00|6915.5|6913.7|6917.9|6916.1|6921.6|6919.8|6913.7|6911.9|0
1649100900000|2022-04-04 19:35:00|6917.8|6916|6922.1|6920.3|6923.4|6921.6|6916.8|6915|0
1649101200000|2022-04-04 19:40:00|6922|6920.2|6908.9|6907.1|6925.2|6923.4|6908.3|6906.5|0
1649101500000|2022-04-04 19:45:00|6908.1|6906.3|6905.2|6903.4|6916.7|6914.9|6904.3|6902.5|0
1649101800000|2022-04-04 19:50:00|6913.6|6911.8|6916.3|6914.5|6917.8|6916|6908.2|6906.4|0
1649102100000|2022-04-04 19:55:00|6911.3|6909.5|6922.5|6920.7|6922.5|6920.7|6908.8|6907|0
1649102400000|2022-04-04 20:00:00|6923.1|6920.1|6921|6918|6926.8|6923.8|6917.4|6914.4|0
1649102700000|2022-04-04 20:05:00|6920.9|6917.9|6922|6919|6923|6920|6920.8|6917.8|0
1649103000000|2022-04-04 20:10:00|6922.1|6919.1|6923.7|6920.7|6924.3|6921.3|6921.9|6918.9|0
1649103300000|2022-04-04 20:15:00|6923.4|6920.4|6923.9|6920.9|6923.9|6920.9|6922.8|6919.8|0
1649103600000|2022-04-04 20:20:00|6923.8|6920.8|6926.3|6923.3|6926.5|6923.5|6923.3|6920.3|0
1649103900000|2022-04-04 20:25:00|6926.4|6923.4|6926.9|6923.9|6927.5|6924.5|6926.4|6923.4|0
1649104200000|2022-04-04 20:30:00|6926.8|6923.8|6927.3|6924.3|6927.3|6924.3|6926.7|6923.7|0
1649104500000|2022-04-04 20:35:00|6927.5|6924.5|6929.2|6926.2|6929.5|6926.5|6927.5|6924.5|0
1649104800000|2022-04-04 20:40:00|6929.1|6926.1|6930.2|6927.2|6930.8|6927.8|6929|6926|0
1649105100000|2022-04-04 20:45:00|6930.1|6927.1|6928.9|6925.9|6930.8|6927.8|6928.7|6925.7|0
1649105400000|2022-04-04 20:50:00|6928.6|6925.6|6929.1|6926.1|6929.1|6926.1|6927.9|6924.9|0
1649105700000|2022-04-04 20:55:00|6929.3|6926.3|6928.1|6925.1|6929.5|6926.5|6927.9|6924.9|0
1649106000000|2022-04-04 21:00:00|6927.9|6924.9|6927.1|6924.1|6927.9|6924.9|6926.7|6923.7|0
1649106300000|2022-04-04 21:05:00|6927|6924|6926.4|6923.4|6927.1|6924.1|6926.4|6923.4|0
1649106600000|2022-04-04 21:10:00|6926.2|6923.2|6924.4|6921.4|6926.2|6923.2|6923.9|6920.9|0
1649106900000|2022-04-04 21:15:00|6924.6|6921.6|6924.9|6921.9|6925.1|6922.1|6924.2|6921.2|0
1649107200000|2022-04-04 21:20:00|6925|6922|6925.1|6922.1|6925.4|6922.4|6924.7|6921.7|0
1649107500000|2022-04-04 21:25:00|6925|6922|6924.7|6921.7|6925|6922|6924.5|6921.5|0
1649107800000|2022-04-04 21:30:00|6924.6|6921.6|6923.6|6920.6|6924.9|6921.9|6923.6|6920.6|0
1649108100000|2022-04-04 21:35:00|6923.5|6920.5|6922.1|6919.1|6923.6|6920.6|6922.1|6919.1|0
1649108400000|2022-04-04 21:40:00|6922|6919|6922.5|6919.5|6922.9|6919.9|6921.6|6918.6|0
1649108700000|2022-04-04 21:45:00|6922.4|6919.4|6921.7|6918.7|6922.4|6919.4|6921.7|6918.7|0
1649109000000|2022-04-04 21:50:00|6921.9|6918.9|6922.7|6919.7|6922.8|6919.8|6921.7|6918.7|0
1649109300000|2022-04-04 21:55:00|6922.8|6919.8|6921.8|6918.8|6922.8|6919.8|6921.8|6918.8|0
1649109600000|2022-04-04 22:00:00|6921.9|6918.9|6922.6|6919.6|6922.8|6919.8|6921.5|6918.5|0
1649109900000|2022-04-04 22:05:00|6922.5|6919.5|6921.8|6918.8|6922.7|6919.7|6921|6918|0
1649110200000|2022-04-04 22:10:00|6921.9|6918.9|6920.7|6917.7|6922.1|6919.1|6920.7|6917.7|0
1649110500000|2022-04-04 22:15:00|6920.8|6917.8|6919.4|6916.4|6920.9|6917.9|6919.4|6916.4|0
1649110800000|2022-04-04 22:20:00|6919.5|6916.5|6919.7|6916.7|6919.8|6916.8|6919.1|6916.1|0
1649111100000|2022-04-04 22:25:00|6919.6|6916.6|6920.5|6917.5|6920.9|6917.9|6919.6|6916.6|0
1649111400000|2022-04-04 22:30:00|6920.4|6917.4|6920.3|6917.3|6920.6|6917.6|6919.4|6916.4|0
1649111700000|2022-04-04 22:35:00|6920.2|6917.2|6918.5|6915.5|6920.2|6917.2|6918.3|6915.3|0
1649112000000|2022-04-04 22:40:00|6918.4|6915.4|6917.9|6914.9|6918.5|6915.5|6917.2|6914.2|0
1649112300000|2022-04-04 22:45:00|6918|6915|6919.8|6916.8|6919.8|6916.8|6917.8|6914.8|0
1649112600000|2022-04-04 22:50:00|6919.7|6916.7|6919.2|6916.2|6920|6917|6918.8|6915.8|0
1649112900000|2022-04-04 22:55:00|6919.1|6916.1|6919.4|6916.4|6919.4|6916.4|6918.8|6915.8|0
1649113200000|2022-04-04 23:00:00|6919.5|6916.5|6920|6917|6920.4|6917.4|6919.2|6916.2|0
1649113500000|2022-04-04 23:05:00|6919.9|6916.9|6920.3|6917.3|6920.3|6917.3|6919.9|6916.9|0
1649113800000|2022-04-04 23:10:00|6920|6917|6920.3|6917.3|6920.3|6917.3|6920|6917|0
1649114100000|2022-04-04 23:15:00|6920.2|6917.2|6918.4|6915.4|6920.3|6917.3|6918.1|6915.1|0
1649114400000|2022-04-04 23:20:00|6918.3|6915.3|6919.3|6916.3|6919.3|6916.3|6917.7|6914.7|0
1649114700000|2022-04-04 23:25:00|6919.1|6916.1|6919.1|6916.1|6919.7|6916.7|6918.9|6915.9|0
1649115000000|2022-04-04 23:30:00|6919|6916|6919.7|6916.7|6919.8|6916.8|6918.9|6915.9|0
1649115300000|2022-04-04 23:35:00|6919.6|6916.6|6919.9|6916.9|6920.9|6917.9|6919.6|6916.6|0
1649115600000|2022-04-04 23:40:00|6920|6917|6920.1|6917.1|6920.8|6917.8|6919.6|6916.6|0
1649115900000|2022-04-04 23:45:00|6920.2|6917.2|6919.1|6916.1|6920.5|6917.5|6919|6916|0
1649116200000|2022-04-04 23:50:00|6919.2|6916.2|6919.8|6916.8|6919.8|6916.8|6918.3|6915.3|0
1649116500000|2022-04-04 23:55:00|6919.9|6916.9|6917.8|6912.8|6919.9|6916.9|6916.9|6912.8|0
1649116800000|2022-04-05 00:00:00|6918.1|6913.1|6915.1|6910.1|6918.4|6913.4|6914.8|6909.8|0
1649117100000|2022-04-05 00:05:00|6915|6910|6916.3|6911.3|6916.9|6911.9|6914.7|6909.7|0
1649117400000|2022-04-05 00:10:00|6916.4|6911.4|6917.3|6912.3|6918.2|6913.2|6916|6911|0
1649117700000|2022-04-05 00:15:00|6917.2|6912.2|6916.2|6911.2|6917.3|6912.3|6914.7|6909.7|0
1649118000000|2022-04-05 00:20:00|6916.1|6911.1|6915.2|6910.2|6916.6|6911.6|6915.1|6910.1|0
1649118300000|2022-04-05 00:25:00|6915.3|6910.3|6915.8|6910.8|6916.2|6911.2|6914.6|6909.6|0
1649118600000|2022-04-05 00:30:00|6915.7|6910.7|6917.3|6912.3|6917.5|6912.5|6915.3|6910.3|0
1649118900000|2022-04-05 00:35:00|6917.4|6912.4|6917.5|6912.5|6918.1|6913.1|6917.1|6912.1|0
1649119200000|2022-04-05 00:40:00|6917.7|6912.7|6917.7|6912.7|6917.9|6912.9|6916.6|6911.6|0
1649119500000|2022-04-05 00:45:00|6917.6|6912.6|6917.4|6912.4|6917.9|6912.9|6916.2|6911.2|0
1649119800000|2022-04-05 00:50:00|6917.5|6912.5|6918.6|6913.6|6919.7|6914.7|6917|6912|0
1649120100000|2022-04-05 00:55:00|6918.7|6913.7|6920.2|6915.2|6920.3|6915.3|6918.1|6913.1|0
1649120400000|2022-04-05 01:00:00|6920.3|6915.3|6919.5|6914.5|6921.2|6916.2|6919.1|6914.1|0
1649120700000|2022-04-05 01:05:00|6919.4|6914.4|6918.9|6913.9|6919.4|6914.4|6918|6913|0
1649121000000|2022-04-05 01:10:00|6919|6914|6918|6913|6919.3|6914.3|6917.6|6912.6|0
1649121300000|2022-04-05 01:15:00|6918.1|6913.1|6918.4|6913.4|6918.8|6913.8|6917.7|6912.7|0
1649121600000|2022-04-05 01:20:00|6918.5|6913.5|6917.8|6912.8|6919.1|6914.1|6917.7|6912.7|0
1649121900000|2022-04-05 01:25:00|6917.7|6912.7|6914.9|6909.9|6917.8|6912.8|6914.6|6909.6|0
1649122200000|2022-04-05 01:30:00|6915|6910|6915.9|6910.9|6916.8|6911.8|6914.4|6909.4|0
1649122500000|2022-04-05 01:35:00|6915.7|6910.7|6917.1|6912.1|6917.5|6912.5|6915.4|6910.4|0
1649122800000|2022-04-05 01:40:00|6917.2|6912.2|6917.1|6912.1|6917.3|6912.3|6915.7|6910.7|0
1649123100000|2022-04-05 01:45:00|6917.3|6912.3|6918.5|6913.5|6918.5|6913.5|6917.1|6912.1|0
1649123400000|2022-04-05 01:50:00|6918.4|6913.4|6917.6|6912.6|6919.7|6914.7|6917.3|6912.3|0
1649123700000|2022-04-05 01:55:00|6917.5|6912.5|6917.1|6912.1|6917.7|6912.7|6916.6|6911.6|0
1649124000000|2022-04-05 02:00:00|6917.2|6912.2|6917.8|6912.8|6918|6913|6916.5|6911.5|0
1649124300000|2022-04-05 02:05:00|6917.9|6912.9|6914.7|6909.7|6917.9|6912.9|6914.6|6909.6|0
1649124600000|2022-04-05 02:10:00|6914.8|6909.8|6914.5|6909.5|6915|6910|6914.1|6909.1|0
1649124900000|2022-04-05 02:15:00|6914.6|6909.6|6909.6|6904.6|6914.8|6909.8|6909.5|6904.5|0
1649125200000|2022-04-05 02:20:00|6909.5|6904.5|6911.3|6906.3|6911.3|6906.3|6908.8|6903.8|0
1649125500000|2022-04-05 02:25:00|6911.2|6906.2|6911.1|6906.1|6911.8|6906.8|6910.9|6905.9|0
1649125800000|2022-04-05 02:30:00|6911|6906|6912.4|6907.4|6912.5|6907.5|6910.7|6905.7|0
1649126100000|2022-04-05 02:35:00|6912.3|6907.3|6912.3|6907.3|6912.7|6907.7|6912|6907|0
1649126400000|2022-04-05 02:40:00|6912.2|6907.2|6912.1|6907.1|6912.5|6907.5|6911.9|6906.9|0
1649126700000|2022-04-05 02:45:00|6912|6907|6911.2|6906.2|6912.1|6907.1|6910.9|6905.9|0
1649127000000|2022-04-05 02:50:00|6911.1|6906.1|6909.6|6904.6|6911.1|6906.1|6909.3|6904.3|0
1649127300000|2022-04-05 02:55:00|6909.5|6904.5|6910.7|6905.7|6910.9|6905.9|6909.5|6904.5|0
1649127600000|2022-04-05 03:00:00|6910.6|6905.6|6911.7|6906.7|6911.8|6906.8|6910.6|6905.6|0
1649127900000|2022-04-05 03:05:00|6911.6|6906.6|6911.2|6906.2|6912.2|6907.2|6910.9|6905.9|0
1649128200000|2022-04-05 03:10:00|6911.3|6906.3|6911.6|6906.6|6912.5|6907.5|6911.2|6906.2|0
1649128500000|2022-04-05 03:15:00|6911.7|6906.7|6912.6|6907.6|6912.7|6907.7|6911.4|6906.4|0
1649128800000|2022-04-05 03:20:00|6912.7|6907.7|6911.2|6906.2|6912.7|6907.7|6911|6906|0
1649129100000|2022-04-05 03:25:00|6911.4|6906.4|6909.7|6904.7|6911.4|6906.4|6909.7|6904.7|0
1649129400000|2022-04-05 03:30:00|6910|6905|6909.7|6904.7|6910.2|6905.2|6908.8|6903.8|0
1649129700000|2022-04-05 03:35:00|6909.6|6904.6|6910.4|6905.4|6910.8|6905.8|6909.4|6904.4|0
1649130000000|2022-04-05 03:40:00|6910.5|6905.5|6910.1|6905.1|6911.1|6906.1|6910|6905|0
1649130300000|2022-04-05 03:45:00|6910.2|6905.2|6909.6|6904.6|6910.3|6905.3|6908.9|6903.9|0
1649130600000|2022-04-05 03:50:00|6909.7|6904.7|6908.6|6903.6|6910|6905|6908.6|6903.6|0
1649130900000|2022-04-05 03:55:00|6908.7|6903.7|6908.3|6903.3|6909.3|6904.3|6908.2|6903.2|0
1649131200000|2022-04-05 04:00:00|6908.4|6903.4|6908.8|6903.8|6909.2|6904.2|6908.2|6903.2|0
1649131500000|2022-04-05 04:05:00|6908.9|6903.9|6909.4|6904.4|6910|6905|6908.9|6903.9|0
1649131800000|2022-04-05 04:10:00|6909.3|6904.3|6908.8|6903.8|6909.8|6904.8|6908.7|6903.7|0
1649132100000|2022-04-05 04:15:00|6908.9|6903.9|6909.3|6904.3|6909.7|6904.7|6908.8|6903.8|0
1649132400000|2022-04-05 04:20:00|6909.2|6904.2|6909.8|6904.8|6909.8|6904.8|6909|6904|0
1649132700000|2022-04-05 04:25:00|6909.7|6904.7|6910.4|6905.4|6910.5|6905.5|6909.7|6904.7|0
1649133000000|2022-04-05 04:30:00|6910.3|6905.3|6913.4|6908.4|6913.9|6908.9|6910.3|6905.3|0
1649133300000|2022-04-05 04:35:00|6913.2|6908.2|6911.7|6906.7|6913.2|6908.2|6911.4|6906.4|0
1649133600000|2022-04-05 04:40:00|6911.8|6906.8|6910.5|6905.5|6911.8|6906.8|6909.9|6904.9|0
1649133900000|2022-04-05 04:45:00|6910.8|6905.8|6911.4|6906.4|6911.4|6906.4|6910.4|6905.4|0
1649134200000|2022-04-05 04:50:00|6911.3|6906.3|6912|6907|6912.2|6907.2|6910.7|6905.7|0
1649134500000|2022-04-05 04:55:00|6912.1|6907.1|6911.2|6906.2|6912.1|6907.1|6910.8|6905.8|0
1649134800000|2022-04-05 05:00:00|6911.1|6906.1|6912.4|6907.4|6912.6|6907.6|6910.8|6905.8|0
1649135100000|2022-04-05 05:05:00|6912.5|6907.5|6911.3|6906.3|6912.8|6907.8|6911|6906|0
1649135400000|2022-04-05 05:10:00|6911.4|6906.4|6911.5|6906.5|6911.9|6906.9|6910.8|6905.8|0
1649135700000|2022-04-05 05:15:00|6911.8|6906.8|6911.7|6906.7|6913.6|6908.6|6911.7|6906.7|0
1649136000000|2022-04-05 05:20:00|6911.6|6906.6|6913|6908|6913.1|6908.1|6911.3|6906.3|0
1649136300000|2022-04-05 05:25:00|6913.1|6908.1|6914.2|6909.2|6914.6|6909.6|6912.9|6907.9|0
1649136600000|2022-04-05 05:30:00|6914.1|6909.1|6913.6|6908.6|6914.2|6909.2|6912.8|6907.8|0
1649136900000|2022-04-05 05:35:00|6913.7|6908.7|6913.9|6908.9|6914.3|6909.3|6913.4|6908.4|0
1649137200000|2022-04-05 05:40:00|6913.8|6908.8|6911.7|6906.7|6913.8|6908.8|6911.4|6906.4|0
1649137500000|2022-04-05 05:45:00|6911.8|6906.8|6911.1|6906.1|6911.9|6906.9|6910.9|6905.9|0
1649137800000|2022-04-05 05:50:00|6911.2|6906.2|6912.7|6907.7|6912.8|6907.8|6911.1|6906.1|0
1649138100000|2022-04-05 05:55:00|6912.8|6907.8|6913.6|6908.6|6915.2|6910.2|6912.4|6907.4|0
1649138400000|2022-04-05 06:00:00|6913.7|6908.7|6915.6|6910.6|6916.3|6911.3|6913.7|6908.7|0
1649138700000|2022-04-05 06:05:00|6915.3|6910.3|6914.4|6909.4|6917.3|6912.3|6914.3|6909.3|0
1649139000000|2022-04-05 06:10:00|6914.3|6909.3|6910.1|6905.1|6914.5|6909.5|6910.1|6905.1|0
1649139300000|2022-04-05 06:15:00|6909.3|6904.3|6905.9|6900.9|6909.5|6904.5|6905.4|6900.4|0
1649139600000|2022-04-05 06:20:00|6906.1|6901.1|6905.3|6900.3|6906.4|6901.4|6902.2|6897.2|0
1649139900000|2022-04-05 06:25:00|6905.2|6900.2|6907.2|6902.2|6907.5|6902.5|6903.6|6898.6|0
1649140200000|2022-04-05 06:30:00|6907.1|6902.1|6906.9|6901.9|6907.3|6902.3|6905|6900|0
1649140500000|2022-04-05 06:35:00|6907.1|6902.1|6906.2|6901.2|6907.7|6902.7|6906|6901|0
1649140800000|2022-04-05 06:40:00|6906.4|6901.4|6904.3|6899.3|6907|6902|6904|6899|0
1649141100000|2022-04-05 06:45:00|6904.2|6899.2|6907.4|6902.4|6907.4|6902.4|6904.2|6899.2|0
1649141400000|2022-04-05 06:50:00|6907.3|6902.3|6907.9|6902.9|6908|6903|6905.7|6900.7|0
1649141700000|2022-04-05 06:55:00|6908|6903|6908|6903|6908.8|6903.8|6905.1|6900.1|0
1649142000000|2022-04-05 07:00:00|6909.4|6904.4|6916.2|6911.2|6924.6|6919.6|6908.6|6903.6|0
1649142300000|2022-04-05 07:05:00|6916.1|6911.1|6911.4|6906.4|6916.4|6911.4|6907.5|6902.5|0
1649142600000|2022-04-05 07:10:00|6911.5|6906.5|6911.6|6906.6|6914.9|6909.9|6905.6|6900.6|0
1649142900000|2022-04-05 07:15:00|6911.7|6906.7|6914.4|6909.4|6914.4|6909.4|6908|6903|0
1649143200000|2022-04-05 07:20:00|6914.6|6909.6|6913.4|6908.4|6916|6911|6911.6|6906.6|0
1649143500000|2022-04-05 07:25:00|6913.5|6908.5|6918.6|6913.6|6919.8|6914.8|6911.6|6906.6|0
1649143800000|2022-04-05 07:30:00|6918.5|6913.5|6919.2|6914.2|6926.2|6921.2|6916.6|6911.6|0
1649144100000|2022-04-05 07:35:00|6919.4|6914.4|6923.6|6918.6|6926.8|6921.8|6919.2|6914.2|0
1649144400000|2022-04-05 07:40:00|6924|6919|6925.4|6920.4|6926.3|6921.3|6922.7|6917.7|0
1649144700000|2022-04-05 07:45:00|6925.3|6920.3|6925.3|6920.3|6926.8|6921.8|6922.1|6917.1|0
1649145000000|2022-04-05 07:50:00|6925.2|6920.2|6920.8|6915.8|6925.2|6920.2|6919.2|6914.2|0
1649145300000|2022-04-05 07:55:00|6920.7|6915.7|6921.3|6916.3|6924.2|6919.2|6920.4|6915.4|0
1649145600000|2022-04-05 08:00:00|6921.4|6916.4|6927|6924|6930.6|6927.6|6920.7|6915.7|0
1649145900000|2022-04-05 08:05:00|6926.9|6923.9|6928|6925|6929.7|6926.7|6925|6922|0
1649146200000|2022-04-05 08:10:00|6928.2|6925.2|6933|6930|6934.7|6931.7|6927.4|6924.4|0
1649146500000|2022-04-05 08:15:00|6932|6929|6937.1|6934.1|6937.7|6934.7|6932|6929|0
1649146800000|2022-04-05 08:20:00|6936.6|6933.6|6936.8|6933.8|6940.5|6937.5|6936.4|6933.4|0
1649147100000|2022-04-05 08:25:00|6936.7|6933.7|6937|6934|6942.3|6939.3|6932.9|6929.9|0
1649147400000|2022-04-05 08:30:00|6940.1|6937.1|6937|6934|6941.4|6938.4|6934.7|6931.7|0
1649147700000|2022-04-05 08:35:00|6938.8|6935.8|6937.6|6934.6|6940.7|6937.7|6933.1|6930.1|0
1649148000000|2022-04-05 08:40:00|6937.5|6934.5|6936.8|6933.8|6939|6936|6936.5|6933.5|0
1649148300000|2022-04-05 08:45:00|6937|6934|6932.1|6929.1|6937|6934|6931.6|6928.6|0
1649148600000|2022-04-05 08:50:00|6931.9|6928.9|6926|6923|6931.9|6928.9|6924.6|6921.6|0
1649148900000|2022-04-05 08:55:00|6926.1|6923.1|6923.8|6920.8|6928.8|6925.8|6923.1|6920.1|0
1649149200000|2022-04-05 09:00:00|6923.9|6920.9|6922.5|6919.5|6924.3|6921.3|6919|6916|0
1649149500000|2022-04-05 09:05:00|6922.7|6919.7|6923|6920|6923.4|6920.4|6920.9|6917.9|0
1649149800000|2022-04-05 09:10:00|6922.9|6919.9|6921.5|6918.5|6923.2|6920.2|6920.2|6917.2|0
1649150100000|2022-04-05 09:15:00|6921.6|6918.6|6922|6919|6925.4|6922.4|6920.9|6917.9|0
1649150400000|2022-04-05 09:20:00|6922.1|6919.1|6917.8|6914.8|6923.2|6920.2|6916.1|6913.1|0
1649150700000|2022-04-05 09:25:00|6917.9|6914.9|6915.6|6912.6|6919.1|6916.1|6913.8|6910.8|0
1649151000000|2022-04-05 09:30:00|6915.5|6912.5|6916.1|6913.1|6917.2|6914.2|6915.3|6912.3|0
1649151300000|2022-04-05 09:35:00|6915.7|6912.7|6911.3|6908.3|6916.1|6913.1|6911.2|6908.2|0
1649151600000|2022-04-05 09:40:00|6911.4|6908.4|6910.9|6907.9|6911.8|6908.8|6910.6|6907.6|0
1649151900000|2022-04-05 09:45:00|6911.3|6908.3|6907.8|6904.8|6911.3|6908.3|6907|6904|0
1649152200000|2022-04-05 09:50:00|6907.7|6904.7|6907.5|6904.5|6908.2|6905.2|6906.6|6903.6|0
1649152500000|2022-04-05 09:55:00|6907.6|6904.6|6909|6906|6912.6|6909.6|6907.6|6904.6|0
1649152800000|2022-04-05 10:00:00|6909.2|6906.2|6913.7|6910.7|6914.6|6911.6|6907.4|6904.4|0
1649153100000|2022-04-05 10:05:00|6913.6|6910.6|6908.7|6905.7|6915.2|6912.2|6908.5|6905.5|0
1649153400000|2022-04-05 10:10:00|6908.8|6905.8|6902.8|6899.8|6909.2|6906.2|6902.8|6899.8|0
1649153700000|2022-04-05 10:15:00|6903.9|6900.9|6903.2|6900.2|6905.4|6902.4|6902.2|6899.2|0
1649154000000|2022-04-05 10:20:00|6903|6900|6897.7|6894.7|6903.7|6900.7|6895.9|6892.9|0
1649154300000|2022-04-05 10:25:00|6897.6|6894.6|6896.4|6893.4|6899.2|6896.2|6893.9|6890.9|0
1649154600000|2022-04-05 10:30:00|6896.5|6893.5|6896.7|6893.7|6898.9|6895.9|6893.9|6890.9|0
1649154900000|2022-04-05 10:35:00|6897.4|6894.4|6889.8|6886.8|6897.5|6894.5|6888.6|6885.6|0
1649155200000|2022-04-05 10:40:00|6890.3|6887.3|6893.7|6890.7|6893.9|6890.9|6884.7|6881.7|0
1649155500000|2022-04-05 10:45:00|6893.4|6890.4|6894.1|6891.1|6895|6892|6892.2|6889.2|0
1649155800000|2022-04-05 10:50:00|6893.8|6890.8|6902.4|6899.4|6902.9|6899.9|6893.7|6890.7|0
1649156100000|2022-04-05 10:55:00|6902.3|6899.3|6900.8|6897.8|6902.6|6899.6|6899|6896|0
1649156400000|2022-04-05 11:00:00|6897.9|6894.9|6897|6894|6898.8|6895.8|6895.1|6892.1|0
1649156700000|2022-04-05 11:05:00|6897.1|6894.1|6894.6|6891.6|6898.1|6895.1|6894.6|6891.6|0
1649157000000|2022-04-05 11:10:00|6894.4|6891.4|6891|6888|6894.5|6891.5|6890.5|6887.5|0
1649157300000|2022-04-05 11:15:00|6891.4|6888.4|6893.4|6890.4|6893.4|6890.4|6891.4|6888.4|0
1649157600000|2022-04-05 11:20:00|6893|6890|6894.6|6891.6|6895.7|6892.7|6892.3|6889.3|0
1649157900000|2022-04-05 11:25:00|6894.8|6891.8|6899.8|6896.8|6899.9|6896.9|6894.8|6891.8|0
1649158200000|2022-04-05 11:30:00|6899.9|6896.9|6898.3|6895.3|6900.6|6897.6|6896.5|6893.5|0
1649158500000|2022-04-05 11:35:00|6898.4|6895.4|6902.9|6899.9|6903.2|6900.2|6897.4|6894.4|0
1649158800000|2022-04-05 11:40:00|6902.8|6899.8|6905.1|6902.1|6905.2|6902.2|6902.8|6899.8|0
1649159100000|2022-04-05 11:45:00|6905.3|6902.3|6903|6900|6906.1|6903.1|6902.8|6899.8|0
1649159400000|2022-04-05 11:50:00|6902.9|6899.9|6901.3|6898.3|6903.1|6900.1|6901.1|6898.1|0
1649159700000|2022-04-05 11:55:00|6901.2|6898.2|6901|6898|6902.5|6899.5|6900.1|6897.1|0
1649160000000|2022-04-05 12:00:00|6901.1|6898.1|6905.1|6902.1|6905.1|6902.1|6899.2|6896.2|0
1649160300000|2022-04-05 12:05:00|6905.2|6902.2|6901.9|6898.9|6905.2|6902.2|6901.2|6898.2|0
1649160600000|2022-04-05 12:10:00|6902.5|6899.5|6901.7|6898.7|6903.4|6900.4|6901.7|6898.7|0
1649160900000|2022-04-05 12:15:00|6901.6|6898.6|6899|6896|6901.6|6898.6|6898.4|6895.4|0
1649161200000|2022-04-05 12:20:00|6898.9|6895.9|6894.3|6891.3|6900.5|6897.5|6894.3|6891.3|0
1649161500000|2022-04-05 12:25:00|6893.9|6890.9|6894.3|6891.3|6894.6|6891.6|6891.8|6888.8|0
1649161800000|2022-04-05 12:30:00|6894.1|6891.1|6892.3|6889.3|6894.6|6891.6|6891.6|6888.6|0
1649162100000|2022-04-05 12:35:00|6892.2|6889.2|6890.6|6887.6|6894.2|6891.2|6890.2|6887.2|0
1649162400000|2022-04-05 12:40:00|6890.7|6887.7|6893.9|6890.9|6894.1|6891.1|6890.7|6887.7|0
1649162700000|2022-04-05 12:45:00|6893.7|6890.7|6889.4|6886.4|6893.9|6890.9|6889.3|6886.3|0
1649163000000|2022-04-05 12:50:00|6889.5|6886.5|6888.2|6885.2|6889.5|6886.5|6887.2|6884.2|0
1649163300000|2022-04-05 12:55:00|6887.9|6884.9|6881.9|6878.9|6888.5|6885.5|6880.9|6877.9|0
1649163600000|2022-04-05 13:00:00|6881.8|6878.8|6888.5|6885.5|6889.8|6886.8|6881.7|6878.7|0
1649163900000|2022-04-05 13:05:00|6888.6|6885.6|6885.6|6882.6|6888.7|6885.7|6884.2|6881.2|0
1649164200000|2022-04-05 13:10:00|6885.1|6882.1|6887.8|6884.8|6887.8|6884.8|6885.1|6882.1|0
1649164500000|2022-04-05 13:15:00|6887.7|6884.7|6889.5|6886.5|6891.2|6888.2|6887.7|6884.7|0
1649164800000|2022-04-05 13:20:00|6889.7|6886.7|6884.7|6881.7|6889.7|6886.7|6883.4|6880.4|0
1649165100000|2022-04-05 13:25:00|6882.7|6879.7|6871.1|6868.1|6885.5|6882.5|6869.3|6866.3|0
1649165400000|2022-04-05 13:30:00|6872.4|6869.4|6851.4|6849.6|6880.6|6878.8|6843.8|6842|0
1649165700000|2022-04-05 13:35:00|6851.1|6849.3|6853.4|6851.6|6866.2|6864.4|6827|6825.2|0
1649166000000|2022-04-05 13:40:00|6853.3|6851.5|6831.2|6829.4|6855|6853.2|6821.3|6819.5|0
1649166300000|2022-04-05 13:45:00|6831.9|6830.1|6836.3|6834.5|6847.6|6845.8|6829.7|6827.9|0
1649166600000|2022-04-05 13:50:00|6836.7|6834.9|6807.6|6805.8|6839.8|6838|6806.7|6804.9|0
1649166900000|2022-04-05 13:55:00|6807.8|6806|6840.7|6838.9|6842|6840.2|6807.8|6806|0
1649167200000|2022-04-05 14:00:00|6840.1|6838.3|6824.1|6822.3|6846.9|6845.1|6818.4|6816.6|0
1649167500000|2022-04-05 14:05:00|6822.8|6821|6768.5|6766.7|6823.3|6821.5|6768.5|6766.7|0
1649167800000|2022-04-05 14:10:00|6769|6767.2|6778.3|6776.5|6782.9|6781.1|6769|6767.2|0
1649168100000|2022-04-05 14:15:00|6777.4|6775.6|6766.6|6764.8|6777.4|6775.6|6759.1|6757.3|0
1649168400000|2022-04-05 14:20:00|6766.9|6765.1|6780.6|6778.8|6785.2|6783.4|6763.6|6761.8|0
1649168700000|2022-04-05 14:25:00|6780.9|6779.1|6784.8|6783|6787.5|6785.7|6765.5|6763.7|0
1649169000000|2022-04-05 14:30:00|6784.2|6782.4|6775.3|6773.5|6790.5|6788.7|6772.4|6770.6|0
1649169300000|2022-04-05 14:35:00|6775.5|6773.7|6752.6|6750.8|6785.5|6783.7|6749.4|6747.6|0
1649169600000|2022-04-05 14:40:00|6752.5|6750.7|6753.1|6751.3|6757.7|6755.9|6746.3|6744.5|0
1649169900000|2022-04-05 14:45:00|6753.2|6751.4|6769.5|6767.7|6770.6|6768.8|6752.3|6750.5|0
1649170200000|2022-04-05 14:50:00|6769.8|6768|6780.3|6778.5|6781.3|6779.5|6760.7|6758.9|0
1649170500000|2022-04-05 14:55:00|6780.4|6778.6|6773.1|6771.3|6781.3|6779.5|6768.7|6766.9|0
1649170800000|2022-04-05 15:00:00|6773.7|6771.9|6770.5|6768.7|6780.3|6778.5|6761.8|6760|0
1649171100000|2022-04-05 15:05:00|6771.1|6769.3|6769.2|6767.4|6781.2|6779.4|6767.1|6765.3|0
1649171400000|2022-04-05 15:10:00|6769.7|6767.9|6771.3|6769.5|6774.9|6773.1|6758.5|6756.7|0
1649171700000|2022-04-05 15:15:00|6771.4|6769.6|6756|6754.2|6774.5|6772.7|6753|6751.2|0
1649172000000|2022-04-05 15:20:00|6756.1|6754.3|6752.8|6751|6765.9|6764.1|6752.6|6750.8|0
1649172300000|2022-04-05 15:25:00|6753|6751.2|6754.2|6752.4|6757.5|6755.7|6747.9|6746.1|0
1649172600000|2022-04-05 15:30:00|6754.1|6752.3|6757.6|6755.8|6758.4|6756.6|6748.8|6747|0
1649172900000|2022-04-05 15:35:00|6756.8|6755|6732.9|6731.1|6758.2|6756.4|6731.5|6729.7|0
1649173200000|2022-04-05 15:40:00|6733.3|6731.5|6732.5|6730.7|6738.7|6736.9|6730.3|6728.5|0
1649173500000|2022-04-05 15:45:00|6732.2|6730.4|6736.7|6734.9|6737.9|6736.1|6729.3|6727.5|0
1649173800000|2022-04-05 15:50:00|6737.1|6735.3|6739.2|6737.4|6747.6|6745.8|6736.6|6734.8|0
1649174100000|2022-04-05 15:55:00|6739.1|6737.3|6734.3|6732.5|6743.5|6741.7|6729.5|6727.7|0
1649174400000|2022-04-05 16:00:00|6734|6732.2|6733.1|6731.3|6742.4|6740.6|6728.9|6727.1|0
1649174700000|2022-04-05 16:05:00|6734|6732.2|6736.1|6734.3|6740.2|6738.4|6732.9|6731.1|0
1649175000000|2022-04-05 16:10:00|6736.9|6735.1|6731.9|6730.1|6739.1|6737.3|6731|6729.2|0
1649175300000|2022-04-05 16:15:00|6731.4|6729.6|6712.6|6710.8|6733.9|6732.1|6712.2|6710.4|0
1649175600000|2022-04-05 16:20:00|6712.4|6710.6|6709.4|6707.6|6714.6|6712.8|6703.3|6701.5|0
1649175900000|2022-04-05 16:25:00|6709.5|6707.7|6704.2|6702.4|6709.6|6707.8|6696.4|6694.6|0
1649176200000|2022-04-05 16:30:00|6704.1|6702.3|6706.7|6704.9|6711.6|6709.8|6701.2|6699.4|0
1649176500000|2022-04-05 16:35:00|6706.8|6705|6713.5|6711.7|6714.9|6713.1|6702.4|6700.6|0
1649176800000|2022-04-05 16:40:00|6711.3|6709.5|6710.9|6709.1|6721.1|6719.3|6709.3|6707.5|0
1649177100000|2022-04-05 16:45:00|6711.2|6709.4|6722.9|6721.1|6723|6721.2|6709|6707.2|0
1649177400000|2022-04-05 16:50:00|6723.1|6721.3|6722.2|6720.4|6730.3|6728.5|6719.4|6717.6|0
1649177700000|2022-04-05 16:55:00|6722.7|6720.9|6727.7|6725.9|6730.7|6728.9|6721.7|6719.9|0
1649178000000|2022-04-05 17:00:00|6727.9|6726.1|6727.7|6725.9|6730.9|6729.1|6724.5|6722.7|0
1649178300000|2022-04-05 17:05:00|6727.4|6725.6|6739.4|6737.6|6739.8|6738|6720.7|6718.9|0
1649178600000|2022-04-05 17:10:00|6740.1|6738.3|6752.5|6750.7|6753.7|6751.9|6740.1|6738.3|0
1649178900000|2022-04-05 17:15:00|6752.2|6750.4|6753.4|6751.6|6756.1|6754.3|6747.3|6745.5|0
1649179200000|2022-04-05 17:20:00|6753.1|6751.3|6744.4|6742.6|6753.2|6751.4|6743.6|6741.8|0
1649179500000|2022-04-05 17:25:00|6744.7|6742.9|6741.8|6740|6747.3|6745.5|6739.3|6737.5|0
1649179800000|2022-04-05 17:30:00|6741.1|6739.3|6731.4|6729.6|6741.8|6740|6729.8|6728|0
1649180100000|2022-04-05 17:35:00|6731.3|6729.5|6726.7|6724.9|6731.3|6729.5|6725.8|6724|0
1649180400000|2022-04-05 17:40:00|6726.6|6724.8|6715.5|6713.7|6726.8|6725|6714|6712.2|0
1649180700000|2022-04-05 17:45:00|6715.4|6713.6|6709.5|6707.7|6716.1|6714.3|6705.8|6704|0
1649181000000|2022-04-05 17:50:00|6709.4|6707.6|6707|6705.2|6711|6709.2|6703.5|6701.7|0
1649181300000|2022-04-05 17:55:00|6707.4|6705.6|6718.5|6716.7|6718.6|6716.8|6706.1|6704.3|0
1649181600000|2022-04-05 18:00:00|6718.7|6716.9|6714.5|6712.7|6723.6|6721.8|6711|6709.2|0
1649181900000|2022-04-05 18:05:00|6714.9|6713.1|6712.9|6711.1|6720.5|6718.7|6710.3|6708.5|0
1649182200000|2022-04-05 18:10:00|6713.1|6711.3|6722.8|6721|6723.9|6722.1|6710.1|6708.3|0
1649182500000|2022-04-05 18:15:00|6722.9|6721.1|6734.9|6733.1|6735.1|6733.3|6717.3|6715.5|0
1649182800000|2022-04-05 18:20:00|6735.2|6733.4|6728.6|6726.8|6737.7|6735.9|6724|6722.2|0
1649183100000|2022-04-05 18:25:00|6728.7|6726.9|6724.5|6722.7|6732|6730.2|6723.3|6721.5|0
1649183400000|2022-04-05 18:30:00|6725|6723.2|6724|6722.2|6726.2|6724.4|6719.4|6717.6|0
1649183700000|2022-04-05 18:35:00|6723.9|6722.1|6715.8|6714|6733.2|6731.4|6714.1|6712.3|0
1649184000000|2022-04-05 18:40:00|6715.4|6713.6|6731.4|6729.6|6731.6|6729.8|6713.4|6711.6|0
1649184300000|2022-04-05 18:45:00|6731.3|6729.5|6730.7|6728.9|6736.8|6735|6724.4|6722.6|0
1649184600000|2022-04-05 18:50:00|6731.1|6729.3|6726.1|6724.3|6735.9|6734.1|6723.2|6721.4|0
1649184900000|2022-04-05 18:55:00|6726.4|6724.6|6714.8|6713|6730.1|6728.3|6712.9|6711.1|0
1649185200000|2022-04-05 19:00:00|6714.5|6712.7|6704.8|6703|6720.2|6718.4|6703.9|6702.1|0
1649185500000|2022-04-05 19:05:00|6705.4|6703.6|6699.6|6697.8|6706.3|6704.5|6697.4|6695.6|0
1649185800000|2022-04-05 19:10:00|6700.3|6698.5|6692.8|6691|6701.1|6699.3|6689.9|6688.1|0
1649186100000|2022-04-05 19:15:00|6693.5|6691.7|6685.6|6683.8|6694|6692.2|6684.8|6683|0
1649186400000|2022-04-05 19:20:00|6686|6684.2|6696.2|6694.4|6696.3|6694.5|6683.5|6681.7|0
1649186700000|2022-04-05 19:25:00|6696.3|6694.5|6687.9|6686.1|6696.7|6694.9|6684|6682.2|0
1649187000000|2022-04-05 19:30:00|6687.3|6685.5|6678.7|6676.9|6687.3|6685.5|6676|6674.2|0
1649187300000|2022-04-05 19:35:00|6678.3|6676.5|6678.9|6677.1|6686.3|6684.5|6675.4|6673.6|0
1649187600000|2022-04-05 19:40:00|6680.5|6678.7|6683.5|6681.7|6684.4|6682.6|6675.4|6673.6|0
1649187900000|2022-04-05 19:45:00|6683.7|6681.9|6679.7|6677.9|6685.9|6684.1|6675.6|6673.8|0
1649188200000|2022-04-05 19:50:00|6675.9|6674.1|6692.9|6691.1|6699.2|6697.4|6674.6|6672.8|0
1649188500000|2022-04-05 19:55:00|6695.4|6693.6|6695.4|6693.6|6701.1|6699.3|6687.2|6685.4|0
1649188800000|2022-04-05 20:00:00|6696|6693|6697.2|6694.2|6699.4|6696.4|6691.5|6688.5|0
1649189100000|2022-04-05 20:05:00|6697.1|6694.1|6697.9|6694.9|6699.2|6696.2|6697.1|6694.1|0
1649189400000|2022-04-05 20:10:00|6697.8|6694.8|6700|6697|6700.1|6697.1|6697.6|6694.6|0
1649189700000|2022-04-05 20:15:00|6699.3|6696.3|6701.2|6698.2|6702.1|6699.1|6699|6696|0
1649190000000|2022-04-05 20:20:00|6701.1|6698.1|6700|6697|6701.5|6698.5|6699.9|6696.9|0
1649190300000|2022-04-05 20:25:00|6699.9|6696.9|6698|6695|6700|6697|6697.8|6694.8|0
1649190600000|2022-04-05 20:30:00|6698.2|6695.2|6699.4|6696.4|6699.7|6696.7|6698.2|6695.2|0
1649190900000|2022-04-05 20:35:00|6699.5|6696.5|6700.3|6697.3|6700.3|6697.3|6699.3|6696.3|0
1649191200000|2022-04-05 20:40:00|6700.2|6697.2|6702.2|6699.2|6702.4|6699.4|6700|6697|0
1649191500000|2022-04-05 20:45:00|6702.1|6699.1|6704.2|6701.2|6704.4|6701.4|6702|6699|0
1649191800000|2022-04-05 20:50:00|6704.1|6701.1|6705|6702|6705|6702|6703.3|6700.3|0
1649192100000|2022-04-05 20:55:00|6704.9|6701.9|6706.9|6703.9|6707.3|6704.3|6704.9|6701.9|0
1649192400000|2022-04-05 21:00:00|6706.8|6703.8|6705.8|6702.8|6706.9|6703.9|6705.2|6702.2|0
1649192700000|2022-04-05 21:05:00|6705.7|6702.7|6705.4|6702.4|6705.9|6702.9|6704.6|6701.6|0
1649193000000|2022-04-05 21:10:00|6705.3|6702.3|6704.2|6701.2|6706.1|6703.1|6702|6699|0
1649193300000|2022-04-05 21:15:00|6704.1|6701.1|6703.5|6700.5|6704.6|6701.6|6703.1|6700.1|0
1649193600000|2022-04-05 21:20:00|6703.6|6700.6|6704|6701|6704.3|6701.3|6702.9|6699.9|0
1649193900000|2022-04-05 21:25:00|6703.5|6700.5|6703|6700|6703.6|6700.6|6702.8|6699.8|0
1649194200000|2022-04-05 21:30:00|6703.1|6700.1|6703.8|6700.8|6704|6701|6703|6700|0
1649194500000|2022-04-05 21:35:00|6703.9|6700.9|6704.5|6701.5|6704.8|6701.8|6703.8|6700.8|0
1649194800000|2022-04-05 21:40:00|6704.4|6701.4|6704.3|6701.3|6704.4|6701.4|6703.6|6700.6|0
1649195100000|2022-04-05 21:45:00|6703.9|6700.9|6703.7|6700.7|6704.1|6701.1|6703.3|6700.3|0
1649195400000|2022-04-05 21:50:00|6703.5|6700.5|6702.8|6699.8|6703.5|6700.5|6702.2|6699.2|0
1649195700000|2022-04-05 21:55:00|6702.7|6699.7|6702.9|6699.9|6703.2|6700.2|6702.2|6699.2|0
1649196000000|2022-04-05 22:00:00|6703|6700|6702.5|6699.5|6703.4|6700.4|6702.4|6699.4|0
1649196300000|2022-04-05 22:05:00|6702.6|6699.6|6701.8|6698.8|6702.6|6699.6|6701.2|6698.2|0
1649196600000|2022-04-05 22:10:00|6701.7|6698.7|6697.6|6694.6|6701.9|6698.9|6697.6|6694.6|0
1649196900000|2022-04-05 22:15:00|6697.8|6694.8|6697.3|6694.3|6697.8|6694.8|6695.7|6692.7|0
1649197200000|2022-04-05 22:20:00|6697.1|6694.1|6696.2|6693.2|6697.4|6694.4|6695.8|6692.8|0
1649197500000|2022-04-05 22:25:00|6696|6693|6696.3|6693.3|6697.1|6694.1|6695.8|6692.8|0
1649197800000|2022-04-05 22:30:00|6696.4|6693.4|6697.3|6694.3|6697.3|6694.3|6695.9|6692.9|0
1649198100000|2022-04-05 22:35:00|6697.1|6694.1|6697.1|6694.1|6697.9|6694.9|6697.1|6694.1|0
1649198400000|2022-04-05 22:40:00|6697|6694|6698.3|6695.3|6698.9|6695.9|6697|6694|0
1649198700000|2022-04-05 22:45:00|6698.2|6695.2|6697.8|6694.8|6698.6|6695.6|6697.8|6694.8|0
1649199000000|2022-04-05 22:50:00|6697.9|6694.9|6697.9|6694.9|6698.4|6695.4|6696.5|6693.5|0
1649199300000|2022-04-05 22:55:00|6698|6695|6696.9|6693.9|6698|6695|6696.6|6693.6|0
1649199600000|2022-04-05 23:00:00|6697.5|6694.5|6696.4|6693.4|6697.8|6694.8|6696.4|6693.4|0
1649199900000|2022-04-05 23:05:00|6696.5|6693.5|6695.6|6692.6|6696.5|6693.5|6695.6|6692.6|0
1649200200000|2022-04-05 23:10:00|6695.7|6692.7|6694.5|6691.5|6695.7|6692.7|6693.6|6690.6|0
1649200500000|2022-04-05 23:15:00|6694.6|6691.6|6694.9|6691.9|6695|6692|6694.1|6691.1|0
1649200800000|2022-04-05 23:20:00|6694.8|6691.8|6694.4|6691.4|6695.2|6692.2|6694|6691|0
1649201100000|2022-04-05 23:25:00|6694.5|6691.5|6693|6690|6694.6|6691.6|6692.8|6689.8|0
1649201400000|2022-04-05 23:30:00|6692.9|6689.9|6693.5|6690.5|6693.5|6690.5|6692.1|6689.1|0
1649201700000|2022-04-05 23:35:00|6693.6|6690.6|6693.7|6690.7|6693.9|6690.9|6693.2|6690.2|0
1649202000000|2022-04-05 23:40:00|6693.6|6690.6|6697.5|6694.5|6697.8|6694.8|6693.6|6690.6|0
1649202300000|2022-04-05 23:45:00|6697.4|6694.4|6695|6692|6697.4|6694.4|6694.6|6691.6|0
1649202600000|2022-04-05 23:50:00|6694.9|6691.9|6696|6693|6696|6693|6694|6691|0
1649202900000|2022-04-05 23:55:00|6696.1|6693.1|6695.3|6690.3|6696.5|6693.5|6693.8|6689.6|0
1649203200000|2022-04-06 00:00:00|6695.4|6690.4|6691.8|6686.8|6695.4|6690.4|6691.1|6686.1|0
1649203500000|2022-04-06 00:05:00|6691.7|6686.7|6697.1|6692.1|6698.1|6693.1|6690.2|6685.2|0
1649203800000|2022-04-06 00:10:00|6696.7|6691.7|6697.9|6692.9|6699.5|6694.5|6696.7|6691.7|0
1649204100000|2022-04-06 00:15:00|6698.1|6693.1|6695.9|6690.9|6699.2|6694.2|6695|6690|0
1649204400000|2022-04-06 00:20:00|6695.8|6690.8|6694.9|6689.9|6696.7|6691.7|6694.3|6689.3|0
1649204700000|2022-04-06 00:25:00|6694.8|6689.8|6691.1|6686.1|6695.7|6690.7|6690.5|6685.5|0
1649205000000|2022-04-06 00:30:00|6690.9|6685.9|6686.7|6681.7|6690.9|6685.9|6686.7|6681.7|0
1649205300000|2022-04-06 00:35:00|6686.8|6681.8|6688|6683|6688.8|6683.8|6685.6|6680.6|0
1649205600000|2022-04-06 00:40:00|6687.9|6682.9|6683.7|6678.7|6688.6|6683.6|6682.9|6677.9|0
1649205900000|2022-04-06 00:45:00|6683.6|6678.6|6680.1|6675.1|6683.6|6678.6|6676.7|6671.7|0
1649206200000|2022-04-06 00:50:00|6680.2|6675.2|6676.6|6671.6|6680.8|6675.8|6676.5|6671.5|0
1649206500000|2022-04-06 00:55:00|6676.5|6671.5|6673.4|6668.4|6678.1|6673.1|6672.6|6667.6|0
1649206800000|2022-04-06 01:00:00|6673.3|6668.3|6673|6668|6673.9|6668.9|6668.2|6663.2|0
1649207100000|2022-04-06 01:05:00|6672.9|6667.9|6676.6|6671.6|6677.6|6672.6|6672|6667|0
1649207400000|2022-04-06 01:10:00|6676.7|6671.7|6676.4|6671.4|6677.1|6672.1|6674.7|6669.7|0
1649207700000|2022-04-06 01:15:00|6676.3|6671.3|6681.3|6676.3|6681.5|6676.5|6676.3|6671.3|0
1649208000000|2022-04-06 01:20:00|6681.4|6676.4|6681.7|6676.7|6682.5|6677.5|6679.8|6674.8|0
1649208300000|2022-04-06 01:25:00|6681.6|6676.6|6680.5|6675.5|6682.8|6677.8|6680.4|6675.4|0
1649208600000|2022-04-06 01:30:00|6680.4|6675.4|6679.5|6674.5|6681|6676|6677.9|6672.9|0
1649208900000|2022-04-06 01:35:00|6679.4|6674.4|6678.1|6673.1|6680.6|6675.6|6677.5|6672.5|0
1649209200000|2022-04-06 01:40:00|6678|6673|6677.9|6672.9|6678.9|6673.9|6675.3|6670.3|0
1649209500000|2022-04-06 01:45:00|6678|6673|6676.7|6671.7|6678.1|6673.1|6673.4|6668.4|0
1649209800000|2022-04-06 01:50:00|6676.8|6671.8|6674.5|6669.5|6677.9|6672.9|6674.4|6669.4|0
1649210100000|2022-04-06 01:55:00|6674.6|6669.6|6673.6|6668.6|6675.3|6670.3|6671.6|6666.6|0
1649210400000|2022-04-06 02:00:00|6673.5|6668.5|6673.3|6668.3|6675.3|6670.3|6672.5|6667.5|0
1649210700000|2022-04-06 02:05:00|6673.4|6668.4|6677|6672|6677.3|6672.3|6673.4|6668.4|0
1649211000000|2022-04-06 02:10:00|6676.9|6671.9|6675.6|6670.6|6677.6|6672.6|6675.2|6670.2|0
1649211300000|2022-04-06 02:15:00|6675.5|6670.5|6674.7|6669.7|6676.3|6671.3|6674.3|6669.3|0
1649211600000|2022-04-06 02:20:00|6674.6|6669.6|6677.5|6672.5|6677.8|6672.8|6674|6669|0
1649211900000|2022-04-06 02:25:00|6677.6|6672.6|6678.1|6673.1|6679.1|6674.1|6676.8|6671.8|0
1649212200000|2022-04-06 02:30:00|6678|6673|6681.2|6676.2|6682.2|6677.2|6677.1|6672.1|0
1649212500000|2022-04-06 02:35:00|6681.4|6676.4|6681.8|6676.8|6682.3|6677.3|6680.8|6675.8|0
1649212800000|2022-04-06 02:40:00|6681.7|6676.7|6679.3|6674.3|6682|6677|6678.7|6673.7|0
1649213100000|2022-04-06 02:45:00|6679.5|6674.5|6677.3|6672.3|6679.5|6674.5|6676.6|6671.6|0
1649213400000|2022-04-06 02:50:00|6677.4|6672.4|6679|6674|6679.1|6674.1|6677.1|6672.1|0
1649213700000|2022-04-06 02:55:00|6678.9|6673.9|6678.8|6673.8|6679.1|6674.1|6677.8|6672.8|0
1649214000000|2022-04-06 03:00:00|6679|6674|6681|6676|6682.4|6677.4|6678.5|6673.5|0
1649214300000|2022-04-06 03:05:00|6681.1|6676.1|6681.5|6676.5|6681.9|6676.9|6680.6|6675.6|0
1649214600000|2022-04-06 03:10:00|6682|6677|6680.6|6675.6|6683.4|6678.4|6679.6|6674.6|0
1649214900000|2022-04-06 03:15:00|6680.3|6675.3|6680.6|6675.6|6681|6676|6679.6|6674.6|0
1649215200000|2022-04-06 03:20:00|6680.8|6675.8|6677.8|6672.8|6680.8|6675.8|6677.8|6672.8|0
1649215500000|2022-04-06 03:25:00|6677.7|6672.7|6678.5|6673.5|6679.3|6674.3|6677.4|6672.4|0
1649215800000|2022-04-06 03:30:00|6678.4|6673.4|6677.4|6672.4|6678.9|6673.9|6676.8|6671.8|0
1649216100000|2022-04-06 03:35:00|6677.5|6672.5|6676.2|6671.2|6678.2|6673.2|6674.9|6669.9|0
1649216400000|2022-04-06 03:40:00|6676.1|6671.1|6674|6669|6676.6|6671.6|6673.7|6668.7|0
1649216700000|2022-04-06 03:45:00|6674.1|6669.1|6674.5|6669.5|6674.5|6669.5|6672.8|6667.8|0
1649217000000|2022-04-06 03:50:00|6674.6|6669.6|6676.7|6671.7|6677.3|6672.3|6674.6|6669.6|0
1649217300000|2022-04-06 03:55:00|6676.8|6671.8|6676.5|6671.5|6677|6672|6674.7|6669.7|0
1649217600000|2022-04-06 04:00:00|6676.7|6671.7|6678|6673|6678.3|6673.3|6676.6|6671.6|0
1649217900000|2022-04-06 04:05:00|6678.1|6673.1|6678.6|6673.6|6679.4|6674.4|6677.8|6672.8|0
1649218200000|2022-04-06 04:10:00|6678.7|6673.7|6679.1|6674.1|6680.6|6675.6|6678.5|6673.5|0
1649218500000|2022-04-06 04:15:00|6679.2|6674.2|6682.5|6677.5|6684.7|6679.7|6679.2|6674.2|0
1649218800000|2022-04-06 04:20:00|6682.4|6677.4|6681.4|6676.4|6683.4|6678.4|6681.4|6676.4|0
1649219100000|2022-04-06 04:25:00|6681.5|6676.5|6680|6675|6682.7|6677.7|6680|6675|0
1649219400000|2022-04-06 04:30:00|6680.1|6675.1|6679.3|6674.3|6680.9|6675.9|6678.9|6673.9|0
1649219700000|2022-04-06 04:35:00|6679.2|6674.2|6677.4|6672.4|6679.3|6674.3|6677.1|6672.1|0
1649220000000|2022-04-06 04:40:00|6677.5|6672.5|6678.3|6673.3|6679|6674|6677.4|6672.4|0
1649220300000|2022-04-06 04:45:00|6678.2|6673.2|6680.1|6675.1|6680.8|6675.8|6678|6673|0
1649220600000|2022-04-06 04:50:00|6680.2|6675.2|6677.9|6672.9|6680.3|6675.3|6677.7|6672.7|0
1649220900000|2022-04-06 04:55:00|6677.7|6672.7|6678.4|6673.4|6679.8|6674.8|6677.5|6672.5|0
1649221200000|2022-04-06 05:00:00|6678.7|6673.7|6680.2|6675.2|6680.9|6675.9|6677.5|6672.5|0
1649221500000|2022-04-06 05:05:00|6680.1|6675.1|6683.9|6678.9|6685.3|6680.3|6678.6|6673.6|0
1649221800000|2022-04-06 05:10:00|6684.1|6679.1|6682.7|6677.7|6685|6680|6681.8|6676.8|0
1649222100000|2022-04-06 05:15:00|6682.8|6677.8|6686.2|6681.2|6687.3|6682.3|6682.8|6677.8|0
1649222400000|2022-04-06 05:20:00|6686.3|6681.3|6687|6682|6687.6|6682.6|6685|6680|0
1649222700000|2022-04-06 05:25:00|6687.2|6682.2|6688.8|6683.8|6688.9|6683.9|6686|6681|0
1649223000000|2022-04-06 05:30:00|6688.7|6683.7|6688.9|6683.9|6689.8|6684.8|6687.6|6682.6|0
1649223300000|2022-04-06 05:35:00|6688.8|6683.8|6688.6|6683.6|6690.5|6685.5|6688|6683|0
1649223600000|2022-04-06 05:40:00|6688.3|6683.3|6688.3|6683.3|6690.7|6685.7|6687.9|6682.9|0
1649223900000|2022-04-06 05:45:00|6688.2|6683.2|6688.3|6683.3|6689.5|6684.5|6687.5|6682.5|0
1649224200000|2022-04-06 05:50:00|6688.4|6683.4|6689.6|6684.6|6689.9|6684.9|6686.8|6681.8|0
1649224500000|2022-04-06 05:55:00|6689.5|6684.5|6687.5|6682.5|6689.7|6684.7|6686.5|6681.5|0
1649224800000|2022-04-06 06:00:00|6688|6683|6690.2|6685.2|6690.8|6685.8|6686.6|6681.6|0
1649225100000|2022-04-06 06:05:00|6690.3|6685.3|6690.3|6685.3|6690.6|6685.6|6686.9|6681.9|0
1649225400000|2022-04-06 06:10:00|6690.2|6685.2|6691.1|6686.1|6693|6688|6689.2|6684.2|0
1649225700000|2022-04-06 06:15:00|6691|6686|6692.1|6687.1|6694|6689|6688.7|6683.7|0
1649226000000|2022-04-06 06:20:00|6692|6687|6690.9|6685.9|6693.2|6688.2|6689.7|6684.7|0
1649226300000|2022-04-06 06:25:00|6690.8|6685.8|6693.2|6688.2|6695.3|6690.3|6690.8|6685.8|0
1649226600000|2022-04-06 06:30:00|6693.7|6688.7|6696.4|6691.4|6696.4|6691.4|6692.3|6687.3|0
1649226900000|2022-04-06 06:35:00|6696.3|6691.3|6698.7|6693.7|6699.8|6694.8|6695.3|6690.3|0
1649227200000|2022-04-06 06:40:00|6698.6|6693.6|6700.1|6695.1|6700.4|6695.4|6697.8|6692.8|0
1649227500000|2022-04-06 06:45:00|6699.9|6694.9|6698.8|6693.8|6700.9|6695.9|6697.8|6692.8|0
1649227800000|2022-04-06 06:50:00|6698.7|6693.7|6694.7|6689.7|6699.2|6694.2|6694.2|6689.2|0
1649228100000|2022-04-06 06:55:00|6694.6|6689.6|6697.5|6692.5|6698.7|6693.7|6694.2|6689.2|0
1649228400000|2022-04-06 07:00:00|6697.6|6692.6|6690.3|6685.3|6700.2|6695.2|6690.3|6685.3|0
1649228700000|2022-04-06 07:05:00|6690.6|6685.6|6694.5|6689.5|6695.5|6690.5|6688|6683|0
1649229000000|2022-04-06 07:10:00|6694.7|6689.7|6695.3|6690.3|6699.6|6694.6|6690.5|6685.5|0
1649229300000|2022-04-06 07:15:00|6695.5|6690.5|6695|6690|6697.9|6692.9|6693.3|6688.3|0
1649229600000|2022-04-06 07:20:00|6694.9|6689.9|6691.1|6686.1|6695.1|6690.1|6690.8|6685.8|0
1649229900000|2022-04-06 07:25:00|6691.2|6686.2|6691.3|6686.3|6694.5|6689.5|6690.4|6685.4|0
1649230200000|2022-04-06 07:30:00|6691.2|6686.2|6672.3|6667.3|6693.1|6688.1|6671.5|6666.5|0
1649230500000|2022-04-06 07:35:00|6672.4|6667.4|6663.8|6658.8|6674.1|6669.1|6662.9|6657.9|0
1649230800000|2022-04-06 07:40:00|6663.7|6658.7|6663.7|6658.7|6669.1|6664.1|6660.7|6655.7|0
1649231100000|2022-04-06 07:45:00|6664|6659|6662.2|6657.2|6664|6659|6657.7|6652.7|0
1649231400000|2022-04-06 07:50:00|6662.3|6657.3|6658.4|6653.4|6664.8|6659.8|6655.8|6650.8|0
1649231700000|2022-04-06 07:55:00|6658.1|6653.1|6653.9|6648.9|6660.5|6655.5|6653.6|6648.6|0
1649232000000|2022-04-06 08:00:00|6653.8|6648.8|6643.8|6640.8|6657.5|6654.5|6643.8|6640.8|0
1649232300000|2022-04-06 08:05:00|6643.9|6640.9|6644|6641|6645.8|6642.8|6640.9|6637.9|0
1649232600000|2022-04-06 08:10:00|6644.3|6641.3|6639.9|6636.9|6647.9|6644.9|6638.7|6635.7|0
1649232900000|2022-04-06 08:15:00|6639.8|6636.8|6628.8|6625.8|6642.6|6639.6|6627.1|6624.1|0
1649233200000|2022-04-06 08:20:00|6628.9|6625.9|6620.6|6617.6|6632.2|6629.2|6619.4|6616.4|0
1649233500000|2022-04-06 08:25:00|6620.7|6617.7|6625.4|6622.4|6628.2|6625.2|6619.7|6616.7|0
1649233800000|2022-04-06 08:30:00|6625|6622|6622.3|6619.3|6631.2|6628.2|6621.8|6618.8|0
1649234100000|2022-04-06 08:35:00|6622.6|6619.6|6626|6623|6627.7|6624.7|6620.7|6617.7|0
1649234400000|2022-04-06 08:40:00|6626.3|6623.3|6623.7|6620.7|6629.5|6626.5|6623.3|6620.3|0
1649234700000|2022-04-06 08:45:00|6623.5|6620.5|6627.6|6624.6|6631.9|6628.9|6621.6|6618.6|0
1649235000000|2022-04-06 08:50:00|6628.2|6625.2|6629.9|6626.9|6634.6|6631.6|6628.1|6625.1|0
1649235300000|2022-04-06 08:55:00|6630|6627|6636.7|6633.7|6638|6635|6628.1|6625.1|0
1649235600000|2022-04-06 09:00:00|6637.8|6634.8|6638.3|6635.3|6640.2|6637.2|6636.5|6633.5|0
1649235900000|2022-04-06 09:05:00|6638.4|6635.4|6635.5|6632.5|6639.2|6636.2|6635.5|6632.5|0
1649236200000|2022-04-06 09:10:00|6635.7|6632.7|6634.4|6631.4|6638.3|6635.3|6633.7|6630.7|0
1649236500000|2022-04-06 09:15:00|6634|6631|6636.7|6633.7|6637.6|6634.6|6631|6628|0
1649236800000|2022-04-06 09:20:00|6637.1|6634.1|6635.8|6632.8|6637.2|6634.2|6634.5|6631.5|0
1649237100000|2022-04-06 09:25:00|6635.7|6632.7|6632.7|6629.7|6635.9|6632.9|6632.7|6629.7|0
1649237400000|2022-04-06 09:30:00|6632.8|6629.8|6629.9|6626.9|6633.4|6630.4|6629.9|6626.9|0
1649237700000|2022-04-06 09:35:00|6629.8|6626.8|6624.5|6621.5|6629.8|6626.8|6624.4|6621.4|0
1649238000000|2022-04-06 09:40:00|6624.7|6621.7|6621.3|6618.3|6625.4|6622.4|6614.8|6611.8|0
1649238300000|2022-04-06 09:45:00|6621.2|6618.2|6616.4|6613.4|6621.3|6618.3|6614.7|6611.7|0
1649238600000|2022-04-06 09:50:00|6616.1|6613.1|6618|6615|6618.3|6615.3|6611.5|6608.5|0
1649238900000|2022-04-06 09:55:00|6618.1|6615.1|6626.2|6623.2|6629.8|6626.8|6617.7|6614.7|0
1649239200000|2022-04-06 10:00:00|6626.1|6623.1|6630.2|6627.2|6630.3|6627.3|6625.5|6622.5|0
1649239500000|2022-04-06 10:05:00|6630.1|6627.1|6625.8|6622.8|6630.2|6627.2|6625.2|6622.2|0
1649239800000|2022-04-06 10:10:00|6625.9|6622.9|6620.7|6617.7|6625.9|6622.9|6619.2|6616.2|0
1649240100000|2022-04-06 10:15:00|6621.7|6618.7|6614.2|6611.2|6621.9|6618.9|6613.3|6610.3|0
1649240400000|2022-04-06 10:20:00|6614.3|6611.3|6610.3|6607.3|6615.8|6612.8|6602.9|6599.9|0
1649240700000|2022-04-06 10:25:00|6611.5|6608.5|6611.7|6608.7|6612.9|6609.9|6609.8|6606.8|0
1649241000000|2022-04-06 10:30:00|6611.8|6608.8|6605.5|6602.5|6611.9|6608.9|6603.9|6600.9|0
1649241300000|2022-04-06 10:35:00|6605.2|6602.2|6601|6598|6607.1|6604.1|6600.9|6597.9|0
1649241600000|2022-04-06 10:40:00|6601.1|6598.1|6602.6|6599.6|6605.3|6602.3|6598.7|6595.7|0
1649241900000|2022-04-06 10:45:00|6602.8|6599.8|6601.8|6598.8|6605|6602|6601.2|6598.2|0
1649242200000|2022-04-06 10:50:00|6601.7|6598.7|6598.2|6595.2|6601.8|6598.8|6596.2|6593.2|0
1649242500000|2022-04-06 10:55:00|6598.1|6595.1|6596.3|6593.3|6599.5|6596.5|6595.7|6592.7|0
1649242800000|2022-04-06 11:00:00|6599.8|6596.8|6599.8|6596.8|6602.4|6599.4|6597.6|6594.6|0
1649243100000|2022-04-06 11:05:00|6600|6597|6589.2|6586.2|6602.1|6599.1|6587.7|6584.7|0
1649243400000|2022-04-06 11:10:00|6588.9|6585.9|6580.4|6577.4|6591.1|6588.1|6580.1|6577.1|0
1649243700000|2022-04-06 11:15:00|6581.1|6578.1|6581.3|6578.3|6583|6580|6579.1|6576.1|0
1649244000000|2022-04-06 11:20:00|6581.6|6578.6|6572.9|6569.9|6581.7|6578.7|6572.6|6569.6|0
1649244300000|2022-04-06 11:25:00|6573|6570|6571.6|6568.6|6573.4|6570.4|6569.3|6566.3|0
1649244600000|2022-04-06 11:30:00|6571.4|6568.4|6569.5|6566.5|6571.4|6568.4|6563.3|6560.3|0
1649244900000|2022-04-06 11:35:00|6569.6|6566.6|6568.9|6565.9|6572.5|6569.5|6568.8|6565.8|0
1649245200000|2022-04-06 11:40:00|6569|6566|6565.9|6562.9|6569.5|6566.5|6565.6|6562.6|0
1649245500000|2022-04-06 11:45:00|6565.7|6562.7|6568.7|6565.7|6569.8|6566.8|6565.7|6562.7|0
1649245800000|2022-04-06 11:50:00|6568.5|6565.5|6560.8|6557.8|6568.5|6565.5|6560|6557|0
1649246100000|2022-04-06 11:55:00|6561|6558|6552.6|6549.6|6562.9|6559.9|6552.1|6549.1|0
1649246400000|2022-04-06 12:00:00|6552.3|6549.3|6552.8|6549.8|6556|6553|6549.3|6546.3|0
1649246700000|2022-04-06 12:05:00|6553.4|6550.4|6555.9|6552.9|6555.9|6552.9|6548.2|6545.2|0
1649247000000|2022-04-06 12:10:00|6556.1|6553.1|6557.4|6554.4|6558.5|6555.5|6552.8|6549.8|0
1649247300000|2022-04-06 12:15:00|6558.4|6555.4|6555.7|6552.7|6559.2|6556.2|6554.4|6551.4|0
1649247600000|2022-04-06 12:20:00|6554.9|6551.9|6563.2|6560.2|6563.2|6560.2|6554.9|6551.9|0
1649247900000|2022-04-06 12:25:00|6563.3|6560.3|6564.6|6561.6|6567.1|6564.1|6561.4|6558.4|0
1649248200000|2022-04-06 12:30:00|6564.5|6561.5|6555.9|6552.9|6564.6|6561.6|6555.6|6552.6|0
1649248500000|2022-04-06 12:35:00|6556.1|6553.1|6561.4|6558.4|6562|6559|6555.3|6552.3|0
1649248800000|2022-04-06 12:40:00|6561.3|6558.3|6558.4|6555.4|6561.3|6558.3|6558.2|6555.2|0
1649249100000|2022-04-06 12:45:00|6558.5|6555.5|6548.1|6545.1|6559.2|6556.2|6548|6545|0
1649249400000|2022-04-06 12:50:00|6548.2|6545.2|6550.9|6547.9|6554.7|6551.7|6546.6|6543.6|0
1649249700000|2022-04-06 12:55:00|6551|6548|6556.9|6553.9|6557.5|6554.5|6550.5|6547.5|0
1649250000000|2022-04-06 13:00:00|6556.8|6553.8|6558.1|6555.1|6559|6556|6555.6|6552.6|0
1649250300000|2022-04-06 13:05:00|6558.3|6555.3|6559.9|6556.9|6562.8|6559.8|6556.6|6553.6|0
1649250600000|2022-04-06 13:10:00|6560|6557|6562.1|6559.1|6562.2|6559.2|6557.5|6554.5|0
1649250900000|2022-04-06 13:15:00|6562.9|6559.9|6571.5|6568.5|6571.5|6568.5|6562.6|6559.6|0
1649251200000|2022-04-06 13:20:00|6571.7|6568.7|6569|6566|6573.1|6570.1|6568.1|6565.1|0
1649251500000|2022-04-06 13:25:00|6569.2|6566.2|6575.9|6572.9|6576.2|6573.2|6564.7|6561.7|0
1649251800000|2022-04-06 13:30:00|6576.7|6573.7|6562.8|6561|6596.9|6595.1|6550.8|6549|0
1649252100000|2022-04-06 13:35:00|6563.1|6561.3|6548|6546.2|6569.1|6567.3|6536.6|6534.8|0
1649252400000|2022-04-06 13:40:00|6546.9|6545.1|6518.4|6516.6|6552.6|6550.8|6518.4|6516.6|0
1649252700000|2022-04-06 13:45:00|6517.5|6515.7|6505.2|6503.4|6521.7|6519.9|6500.8|6499|0
1649253000000|2022-04-06 13:50:00|6506|6504.2|6492.8|6491|6513.1|6511.3|6492.8|6491|0
1649253300000|2022-04-06 13:55:00|6494.1|6492.3|6481.9|6480.1|6504.1|6502.3|6481|6479.2|0
1649253600000|2022-04-06 14:00:00|6481.8|6480|6451.4|6449.6|6484.1|6482.3|6443.9|6442.1|0
1649253900000|2022-04-06 14:05:00|6450.9|6449.1|6449.7|6447.9|6457.5|6455.7|6442.8|6441|0
1649254200000|2022-04-06 14:10:00|6448.7|6446.9|6458.7|6456.9|6460.1|6458.3|6441.2|6439.4|0
1649254500000|2022-04-06 14:15:00|6458.6|6456.8|6466.9|6465.1|6473.3|6471.5|6457.8|6456|0
1649254800000|2022-04-06 14:20:00|6466.7|6464.9|6463.2|6461.4|6472.5|6470.7|6458.6|6456.8|0
1649255100000|2022-04-06 14:25:00|6461.4|6459.6|6445.3|6443.5|6466.9|6465.1|6441.5|6439.7|0
1649255400000|2022-04-06 14:30:00|6445|6443.2|6452.7|6450.9|6466.6|6464.8|6443.3|6441.5|0
1649255700000|2022-04-06 14:35:00|6452.8|6451|6461.2|6459.4|6462.9|6461.1|6446.2|6444.4|0
1649256000000|2022-04-06 14:40:00|6459.4|6457.6|6479.2|6477.4|6481|6479.2|6448|6446.2|0
1649256300000|2022-04-06 14:45:00|6479.1|6477.3|6479.9|6478.1|6488|6486.2|6471.4|6469.6|0
1649256600000|2022-04-06 14:50:00|6480.3|6478.5|6469.8|6468|6482.3|6480.5|6462.2|6460.4|0
1649256900000|2022-04-06 14:55:00|6470.1|6468.3|6459.7|6457.9|6479.5|6477.7|6459.7|6457.9|0
1649257200000|2022-04-06 15:00:00|6458.7|6456.9|6464.7|6462.9|6470.2|6468.4|6451.5|6449.7|0
1649257500000|2022-04-06 15:05:00|6464.4|6462.6|6440.5|6438.7|6466.2|6464.4|6437.8|6436|0
1649257800000|2022-04-06 15:10:00|6440.2|6438.4|6449.1|6447.3|6454.2|6452.4|6438.6|6436.8|0
1649258100000|2022-04-06 15:15:00|6449|6447.2|6435.4|6433.6|6454.2|6452.4|6435.4|6433.6|0
1649258400000|2022-04-06 15:20:00|6434.6|6432.8|6450.8|6449|6463.1|6461.3|6434.6|6432.8|0
1649258700000|2022-04-06 15:25:00|6450.5|6448.7|6449|6447.2|6454.2|6452.4|6443.9|6442.1|0
1649259000000|2022-04-06 15:30:00|6449.4|6447.6|6434.5|6432.7|6450.7|6448.9|6433.5|6431.7|0
1649259300000|2022-04-06 15:35:00|6434|6432.2|6436.4|6434.6|6439|6437.2|6432.8|6431|0
1649259600000|2022-04-06 15:40:00|6436.8|6435|6449.6|6447.8|6450.4|6448.6|6436.3|6434.5|0
1649259900000|2022-04-06 15:45:00|6451.2|6449.4|6451.8|6450|6456.4|6454.6|6441.1|6439.3|0
1649260200000|2022-04-06 15:50:00|6451.7|6449.9|6460.6|6458.8|6462.8|6461|6450.7|6448.9|0
1649260500000|2022-04-06 15:55:00|6460|6458.2|6449.9|6448.1|6463.6|6461.8|6444.4|6442.6|0
1649260800000|2022-04-06 16:00:00|6450.9|6449.1|6442.1|6440.3|6455.4|6453.6|6441.9|6440.1|0
1649261100000|2022-04-06 16:05:00|6443.2|6441.4|6444.4|6442.6|6451.3|6449.5|6441.9|6440.1|0
1649261400000|2022-04-06 16:10:00|6444.2|6442.4|6435.2|6433.4|6446.2|6444.4|6434.9|6433.1|0
1649261700000|2022-04-06 16:15:00|6435.1|6433.3|6431.7|6429.9|6436|6434.2|6429.2|6427.4|0
1649262000000|2022-04-06 16:20:00|6431.6|6429.8|6424.3|6422.5|6431.8|6430|6418.9|6417.1|0
1649262300000|2022-04-06 16:25:00|6424.2|6422.4|6420.1|6418.3|6424.6|6422.8|6418|6416.2|0
1649262600000|2022-04-06 16:30:00|6420.2|6418.4|6426.5|6424.7|6430.3|6428.5|6413.6|6411.8|0
1649262900000|2022-04-06 16:35:00|6425.4|6423.6|6420.8|6419|6427.3|6425.5|6418|6416.2|0
1649263200000|2022-04-06 16:40:00|6420.4|6418.6|6415.6|6413.8|6426.9|6425.1|6413.7|6411.9|0
1649263500000|2022-04-06 16:45:00|6415.3|6413.5|6419|6417.2|6423.4|6421.6|6407.1|6405.3|0
1649263800000|2022-04-06 16:50:00|6419.1|6417.3|6420.1|6418.3|6421.8|6420|6414.6|6412.8|0
1649264100000|2022-04-06 16:55:00|6420.7|6418.9|6419.1|6417.3|6426.1|6424.3|6417.3|6415.5|0
1649264400000|2022-04-06 17:00:00|6418.5|6416.7|6413|6411.2|6420.6|6418.8|6411.2|6409.4|0
1649264700000|2022-04-06 17:05:00|6413.3|6411.5|6414.7|6412.9|6419.7|6417.9|6411.6|6409.8|0
1649265000000|2022-04-06 17:10:00|6415.3|6413.5|6414.4|6412.6|6419.2|6417.4|6412.2|6410.4|0
1649265300000|2022-04-06 17:15:00|6414.1|6412.3|6429.1|6427.3|6429.7|6427.9|6411.3|6409.5|0
1649265600000|2022-04-06 17:20:00|6427.9|6426.1|6435.5|6433.7|6437.9|6436.1|6427.5|6425.7|0
1649265900000|2022-04-06 17:25:00|6435.7|6433.9|6437.3|6435.5|6437.9|6436.1|6429.2|6427.4|0
1649266200000|2022-04-06 17:30:00|6438.8|6437|6446.7|6444.9|6449.4|6447.6|6430.7|6428.9|0
1649266500000|2022-04-06 17:35:00|6447|6445.2|6454.1|6452.3|6455.8|6454|6437.2|6435.4|0
1649266800000|2022-04-06 17:40:00|6453.9|6452.1|6469.6|6467.8|6475.4|6473.6|6453|6451.2|0
1649267100000|2022-04-06 17:45:00|6468.8|6467|6488.1|6486.3|6489|6487.2|6463.1|6461.3|0
1649267400000|2022-04-06 17:50:00|6487.9|6486.1|6481.7|6479.9|6490.4|6488.6|6479.7|6477.9|0
1649267700000|2022-04-06 17:55:00|6481.2|6479.4|6463.9|6462.1|6482.5|6480.7|6463.9|6462.1|0
1649268000000|2022-04-06 18:00:00|6464.1|6462.3|6505.1|6503.3|6525|6523.2|6454.3|6452.5|0
1649268300000|2022-04-06 18:05:00|6505.2|6503.4|6447.2|6445.4|6505.3|6503.5|6445.6|6443.8|0
1649268600000|2022-04-06 18:10:00|6447.1|6445.3|6426.4|6424.6|6449.1|6447.3|6424.8|6423|0
1649268900000|2022-04-06 18:15:00|6427.3|6425.5|6407.1|6405.3|6427.3|6425.5|6403|6401.2|0
1649269200000|2022-04-06 18:20:00|6406.7|6404.9|6415.6|6413.8|6420.6|6418.8|6402|6400.2|0
1649269500000|2022-04-06 18:25:00|6416.5|6414.7|6426.2|6424.4|6437.9|6436.1|6415.9|6414.1|0
1649269800000|2022-04-06 18:30:00|6425.7|6423.9|6485.2|6483.4|6490.6|6488.8|6425.7|6423.9|0
1649270100000|2022-04-06 18:35:00|6485.1|6483.3|6463.8|6462|6496.6|6494.8|6455.3|6453.5|0
1649270400000|2022-04-06 18:40:00|6462.2|6460.4|6469.7|6467.9|6476.5|6474.7|6445.2|6443.4|0
1649270700000|2022-04-06 18:45:00|6466.7|6464.9|6455|6453.2|6483.3|6481.5|6449.9|6448.1|0
1649271000000|2022-04-06 18:50:00|6454.8|6453|6482|6480.2|6485.9|6484.1|6454.8|6453|0
1649271300000|2022-04-06 18:55:00|6484.5|6482.7|6512.2|6510.4|6512.3|6510.5|6482.9|6481.1|0
1649271600000|2022-04-06 19:00:00|6513.6|6511.8|6535.7|6533.9|6542.6|6540.8|6513|6511.2|0
1649271900000|2022-04-06 19:05:00|6535|6533.2|6507.3|6505.5|6535|6533.2|6503.7|6501.9|0
1649272200000|2022-04-06 19:10:00|6507.8|6506|6510.5|6508.7|6521.5|6519.7|6496|6494.2|0
1649272500000|2022-04-06 19:15:00|6511.9|6510.1|6490.6|6488.8|6524.6|6522.8|6490.5|6488.7|0
1649272800000|2022-04-06 19:20:00|6490.7|6488.9|6471.1|6469.3|6492.4|6490.6|6467.8|6466|0
1649273100000|2022-04-06 19:25:00|6471.2|6469.4|6457.9|6456.1|6472.6|6470.8|6454.4|6452.6|0
1649273400000|2022-04-06 19:30:00|6456.5|6454.7|6447.9|6446.1|6467.7|6465.9|6445.1|6443.3|0
1649273700000|2022-04-06 19:35:00|6448|6446.2|6478.8|6477|6481.8|6480|6445.9|6444.1|0
1649274000000|2022-04-06 19:40:00|6478.2|6476.4|6482.2|6480.4|6485.8|6484|6466.2|6464.4|0
1649274300000|2022-04-06 19:45:00|6479.1|6477.3|6496.4|6494.6|6507.5|6505.7|6478.1|6476.3|0
1649274600000|2022-04-06 19:50:00|6496.3|6494.5|6466.1|6464.3|6499.8|6498|6465.2|6463.4|0
1649274900000|2022-04-06 19:55:00|6466.6|6464.8|6460.3|6458.5|6482|6480.2|6460|6458.2|0
1649275200000|2022-04-06 20:00:00|6460.9|6457.9|6468.4|6465.4|6468.8|6465.8|6453.2|6450.2|0
1649275500000|2022-04-06 20:05:00|6468.3|6465.3|6464|6461|6468.5|6465.5|6463.7|6460.7|0
1649275800000|2022-04-06 20:10:00|6463.8|6460.8|6461.2|6458.2|6464.5|6461.5|6461.1|6458.1|0
1649276100000|2022-04-06 20:15:00|6461.1|6458.1|6455.8|6452.8|6461.2|6458.2|6452.8|6449.8|0
1649276400000|2022-04-06 20:20:00|6455.7|6452.7|6453.4|6450.4|6456.2|6453.2|6452|6449|0
1649276700000|2022-04-06 20:25:00|6453.3|6450.3|6455.8|6452.8|6455.9|6452.9|6453.2|6450.2|0
1649277000000|2022-04-06 20:30:00|6455.9|6452.9|6453.9|6450.9|6456.2|6453.2|6453.8|6450.8|0
1649277300000|2022-04-06 20:35:00|6453.8|6450.8|6452.5|6449.5|6454.8|6451.8|6451.1|6448.1|0
1649277600000|2022-04-06 20:40:00|6452.4|6449.4|6452.3|6449.3|6453.2|6450.2|6451.3|6448.3|0
1649277900000|2022-04-06 20:45:00|6452.6|6449.6|6451.3|6448.3|6453.4|6450.4|6451.2|6448.2|0
1649278200000|2022-04-06 20:50:00|6451.4|6448.4|6451.7|6448.7|6452.3|6449.3|6450.9|6447.9|0
1649278500000|2022-04-06 20:55:00|6451.6|6448.6|6452.1|6449.1|6452.1|6449.1|6450.7|6447.7|0
1649278800000|2022-04-06 21:00:00|6452.2|6449.2|6453.1|6450.1|6453.1|6450.1|6451.9|6448.9|0
1649279100000|2022-04-06 21:05:00|6453|6450|6452.5|6449.5|6453|6450|6452.4|6449.4|0
1649279400000|2022-04-06 21:10:00|6452.4|6449.4|6452.8|6449.8|6453.5|6450.5|6452|6449|0
1649279700000|2022-04-06 21:15:00|6452.9|6449.9|6454|6451|6454.2|6451.2|6452.8|6449.8|0
1649280000000|2022-04-06 21:20:00|6453.9|6450.9|6454.3|6451.3|6454.4|6451.4|6452.9|6449.9|0
1649280300000|2022-04-06 21:25:00|6454.4|6451.4|6453.9|6450.9|6454.4|6451.4|6453.2|6450.2|0
1649280600000|2022-04-06 21:30:00|6454|6451|6454.2|6451.2|6454.7|6451.7|6453.9|6450.9|0
1649280900000|2022-04-06 21:35:00|6454.1|6451.1|6453.3|6450.3|6454.3|6451.3|6453.2|6450.2|0
1649281200000|2022-04-06 21:40:00|6453.4|6450.4|6454.1|6451.1|6454.1|6451.1|6452.7|6449.7|0
1649281500000|2022-04-06 21:45:00|6454.2|6451.2|6453.5|6450.5|6454.6|6451.6|6452.8|6449.8|0
1649281800000|2022-04-06 21:50:00|6453.6|6450.6|6454.1|6451.1|6454.1|6451.1|6453.1|6450.1|0
1649282100000|2022-04-06 21:55:00|6454.2|6451.2|6453.6|6450.6|6454.3|6451.3|6453.4|6450.4|0
1649282400000|2022-04-06 22:00:00|6453.4|6450.4|6455.4|6452.4|6455.5|6452.5|6453|6450|0
1649282700000|2022-04-06 22:05:00|6455.3|6452.3|6457.9|6454.9|6458.1|6455.1|6455.3|6452.3|0
1649283000000|2022-04-06 22:10:00|6458.1|6455.1|6459.3|6456.3|6459.7|6456.7|6457.5|6454.5|0
1649283300000|2022-04-06 22:15:00|6459.4|6456.4|6460.2|6457.2|6460.8|6457.8|6459.4|6456.4|0
1649283600000|2022-04-06 22:20:00|6460|6457|6459|6456|6461|6458|6458.5|6455.5|0
1649283900000|2022-04-06 22:25:00|6459.1|6456.1|6458.7|6455.7|6459.2|6456.2|6458.7|6455.7|0
1649284200000|2022-04-06 22:30:00|6458.8|6455.8|6460.8|6457.8|6460.8|6457.8|6458.8|6455.8|0
1649284500000|2022-04-06 22:35:00|6460.7|6457.7|6462.4|6459.4|6462.8|6459.8|6460.4|6457.4|0
1649284800000|2022-04-06 22:40:00|6462.5|6459.5|6462.7|6459.7|6464.6|6461.6|6462.4|6459.4|0
1649285100000|2022-04-06 22:45:00|6462.9|6459.9|6463.1|6460.1|6463.7|6460.7|6462.4|6459.4|0
1649285400000|2022-04-06 22:50:00|6462.9|6459.9|6463.1|6460.1|6463.9|6460.9|6462.8|6459.8|0
1649285700000|2022-04-06 22:55:00|6463|6460|6462.9|6459.9|6463.1|6460.1|6461.6|6458.6|0
1649286000000|2022-04-06 23:00:00|6462.8|6459.8|6462.3|6459.3|6463.2|6460.2|6462.3|6459.3|0
1649286300000|2022-04-06 23:05:00|6462.4|6459.4|6461.4|6458.4|6462.4|6459.4|6460.7|6457.7|0
1649286600000|2022-04-06 23:10:00|6461.5|6458.5|6461.6|6458.6|6461.9|6458.9|6461.4|6458.4|0
1649286900000|2022-04-06 23:15:00|6461.7|6458.7|6462|6459|6462.8|6459.8|6461.7|6458.7|0
1649287200000|2022-04-06 23:20:00|6462.3|6459.3|6461.2|6458.2|6462.3|6459.3|6461.2|6458.2|0
1649287500000|2022-04-06 23:25:00|6461.1|6458.1|6460.6|6457.6|6461.5|6458.5|6460.4|6457.4|0
1649287800000|2022-04-06 23:30:00|6460.5|6457.5|6457.2|6454.2|6460.5|6457.5|6457.2|6454.2|0
1649288100000|2022-04-06 23:35:00|6457.1|6454.1|6450|6447|6457.4|6454.4|6450|6447|0
1649288400000|2022-04-06 23:40:00|6449.9|6446.9|6444.5|6441.5|6450.2|6447.2|6444.5|6441.5|0
1649288700000|2022-04-06 23:45:00|6444.9|6441.9|6444.2|6441.2|6445.9|6442.9|6442.9|6439.9|0
1649289000000|2022-04-06 23:50:00|6444.1|6441.1|6440.2|6437.2|6445.4|6442.4|6439.7|6436.7|0
1649289300000|2022-04-06 23:55:00|6439.8|6436.8|6431.8|6426.8|6439.9|6436.9|6427.1|6424.1|0
1649289600000|2022-04-07 00:00:00|6431.9|6426.9|6435.7|6430.7|6436.2|6431.2|6427.1|6422.1|0
1649289900000|2022-04-07 00:05:00|6435.8|6430.8|6434.4|6429.4|6437.3|6432.3|6434.2|6429.2|0
1649290200000|2022-04-07 00:10:00|6434.3|6429.3|6436.9|6431.9|6439.6|6434.6|6434.1|6429.1|0
1649290500000|2022-04-07 00:15:00|6437.1|6432.1|6431.5|6426.5|6439.1|6434.1|6431.2|6426.2|0
1649290800000|2022-04-07 00:20:00|6431.6|6426.6|6433.2|6428.2|6435.6|6430.6|6430.8|6425.8|0
1649291100000|2022-04-07 00:25:00|6433.1|6428.1|6437.9|6432.9|6438.6|6433.6|6432.4|6427.4|0
1649291400000|2022-04-07 00:30:00|6438|6433|6437|6432|6438.4|6433.4|6435.4|6430.4|0
1649291700000|2022-04-07 00:35:00|6437.1|6432.1|6435.2|6430.2|6437.2|6432.2|6434.4|6429.4|0
1649292000000|2022-04-07 00:40:00|6435.3|6430.3|6439.3|6434.3|6440.4|6435.4|6435.2|6430.2|0
1649292300000|2022-04-07 00:45:00|6439|6434|6436.4|6431.4|6439.3|6434.3|6435.5|6430.5|0
1649292600000|2022-04-07 00:50:00|6437|6432|6436|6431|6437.2|6432.2|6432.7|6427.7|0
1649292900000|2022-04-07 00:55:00|6436.1|6431.1|6437.6|6432.6|6437.6|6432.6|6434.5|6429.5|0
1649293200000|2022-04-07 01:00:00|6437.9|6432.9|6436.2|6431.2|6438|6433|6435.1|6430.1|0
1649293500000|2022-04-07 01:05:00|6436.4|6431.4|6443.7|6438.7|6444.3|6439.3|6436|6431|0
1649293800000|2022-04-07 01:10:00|6444|6439|6441.4|6436.4|6445.1|6440.1|6439.9|6434.9|0
1649294100000|2022-04-07 01:15:00|6441.1|6436.1|6441.1|6436.1|6444.4|6439.4|6440.8|6435.8|0
1649294400000|2022-04-07 01:20:00|6441.4|6436.4|6440.8|6435.8|6442.8|6437.8|6440|6435|0
1649294700000|2022-04-07 01:25:00|6440.6|6435.6|6435.3|6430.3|6441.1|6436.1|6435.1|6430.1|0
1649295000000|2022-04-07 01:30:00|6435.1|6430.1|6439.1|6434.1|6439.5|6434.5|6433.4|6428.4|0
1649295300000|2022-04-07 01:35:00|6439|6434|6441.7|6436.7|6442.5|6437.5|6438.1|6433.1|0
1649295600000|2022-04-07 01:40:00|6441.8|6436.8|6448.3|6443.3|6448.3|6443.3|6441.8|6436.8|0
1649295900000|2022-04-07 01:45:00|6448.4|6443.4|6448.2|6443.2|6452.6|6447.6|6447.2|6442.2|0
1649296200000|2022-04-07 01:50:00|6448|6443|6447.6|6442.6|6448.9|6443.9|6446.4|6441.4|0
1649296500000|2022-04-07 01:55:00|6447.7|6442.7|6448.4|6443.4|6449.4|6444.4|6447.6|6442.6|0
1649296800000|2022-04-07 02:00:00|6448.2|6443.2|6446.3|6441.3|6449.5|6444.5|6445.8|6440.8|0
1649297100000|2022-04-07 02:05:00|6446.4|6441.4|6446.2|6441.2|6448|6443|6445.3|6440.3|0
1649297400000|2022-04-07 02:10:00|6446.3|6441.3|6447|6442|6447.6|6442.6|6445.3|6440.3|0
1649297700000|2022-04-07 02:15:00|6446.8|6441.8|6447.2|6442.2|6447.9|6442.9|6445|6440|0
1649298000000|2022-04-07 02:20:00|6447.1|6442.1|6445.1|6440.1|6447.1|6442.1|6444.3|6439.3|0
1649298300000|2022-04-07 02:25:00|6445|6440|6446.3|6441.3|6447.6|6442.6|6445|6440|0
1649298600000|2022-04-07 02:30:00|6446.2|6441.2|6447|6442|6450.1|6445.1|6446|6441|0
1649298900000|2022-04-07 02:35:00|6446.9|6441.9|6440.8|6435.8|6446.9|6441.9|6440.4|6435.4|0
1649299200000|2022-04-07 02:40:00|6440.6|6435.6|6440.8|6435.8|6441.8|6436.8|6439.7|6434.7|0
1649299500000|2022-04-07 02:45:00|6440.7|6435.7|6441.6|6436.6|6442.3|6437.3|6440.7|6435.7|0
1649299800000|2022-04-07 02:50:00|6441.5|6436.5|6442.9|6437.9|6444|6439|6441.4|6436.4|0
1649300100000|2022-04-07 02:55:00|6443|6438|6442.9|6437.9|6444.7|6439.7|6442.4|6437.4|0
1649300400000|2022-04-07 03:00:00|6443|6438|6442.5|6437.5|6444.6|6439.6|6442.5|6437.5|0
1649300700000|2022-04-07 03:05:00|6442.6|6437.6|6441.4|6436.4|6442.7|6437.7|6441.3|6436.3|0
1649301000000|2022-04-07 03:10:00|6441.5|6436.5|6441.2|6436.2|6441.6|6436.6|6439.9|6434.9|0
1649301300000|2022-04-07 03:15:00|6441.1|6436.1|6439.4|6434.4|6441.4|6436.4|6438.3|6433.3|0
1649301600000|2022-04-07 03:20:00|6439.5|6434.5|6439.8|6434.8|6440.5|6435.5|6439.2|6434.2|0
1649301900000|2022-04-07 03:25:00|6439.7|6434.7|6436.1|6431.1|6440.2|6435.2|6434.7|6429.7|0
1649302200000|2022-04-07 03:30:00|6436.2|6431.2|6437.4|6432.4|6439.2|6434.2|6434.9|6429.9|0
1649302500000|2022-04-07 03:35:00|6437.6|6432.6|6436.8|6431.8|6438.7|6433.7|6436.5|6431.5|0
1649302800000|2022-04-07 03:40:00|6436.7|6431.7|6434.8|6429.8|6437|6432|6434.6|6429.6|0
1649303100000|2022-04-07 03:45:00|6434.7|6429.7|6437.3|6432.3|6438|6433|6434.7|6429.7|0
1649303400000|2022-04-07 03:50:00|6437.4|6432.4|6434.6|6429.6|6437.8|6432.8|6434.6|6429.6|0
1649303700000|2022-04-07 03:55:00|6434.5|6429.5|6431.4|6426.4|6435.7|6430.7|6430.8|6425.8|0
1649304000000|2022-04-07 04:00:00|6431.5|6426.5|6432.7|6427.7|6433.6|6428.6|6429.8|6424.8|0
1649304300000|2022-04-07 04:05:00|6432.5|6427.5|6431.9|6426.9|6433.4|6428.4|6431.4|6426.4|0
1649304600000|2022-04-07 04:10:00|6431.8|6426.8|6430.6|6425.6|6431.8|6426.8|6428.9|6423.9|0
1649304900000|2022-04-07 04:15:00|6430.7|6425.7|6432.5|6427.5|6432.6|6427.6|6429.8|6424.8|0
1649305200000|2022-04-07 04:20:00|6432.4|6427.4|6427.3|6422.3|6432.8|6427.8|6427.2|6422.2|0
1649305500000|2022-04-07 04:25:00|6427.2|6422.2|6426.7|6421.7|6427.3|6422.3|6423.1|6418.1|0
1649305800000|2022-04-07 04:30:00|6426.8|6421.8|6430.7|6425.7|6432|6427|6426.7|6421.7|0
1649306100000|2022-04-07 04:35:00|6430.8|6425.8|6430.9|6425.9|6431|6426|6429.9|6424.9|0
1649306400000|2022-04-07 04:40:00|6430.7|6425.7|6431.5|6426.5|6431.7|6426.7|6429.7|6424.7|0
1649306700000|2022-04-07 04:45:00|6431.6|6426.6|6432.1|6427.1|6433|6428|6430|6425|0
1649307000000|2022-04-07 04:50:00|6432.2|6427.2|6431.6|6426.6|6433.8|6428.8|6430.8|6425.8|0
1649307300000|2022-04-07 04:55:00|6431.5|6426.5|6430.1|6425.1|6431.6|6426.6|6429.2|6424.2|0
1649307600000|2022-04-07 05:00:00|6429.9|6424.9|6427.9|6422.9|6432.2|6427.2|6426.7|6421.7|0
1649307900000|2022-04-07 05:05:00|6428|6423|6430.7|6425.7|6430.7|6425.7|6425.5|6420.5|0
1649308200000|2022-04-07 05:10:00|6430.8|6425.8|6430.8|6425.8|6432.6|6427.6|6428.2|6423.2|0
1649308500000|2022-04-07 05:15:00|6430.9|6425.9|6428.9|6423.9|6432.1|6427.1|6428.1|6423.1|0
1649308800000|2022-04-07 05:20:00|6429|6424|6427.2|6422.2|6429.8|6424.8|6426.7|6421.7|0
1649309100000|2022-04-07 05:25:00|6427.3|6422.3|6428.3|6423.3|6428.6|6423.6|6424.9|6419.9|0
1649309400000|2022-04-07 05:30:00|6428.2|6423.2|6429.2|6424.2|6432.4|6427.4|6427.3|6422.3|0
1649309700000|2022-04-07 05:35:00|6429.1|6424.1|6434.2|6429.2|6434.8|6429.8|6429.1|6424.1|0
1649310000000|2022-04-07 05:40:00|6434.1|6429.1|6432.1|6427.1|6435.7|6430.7|6432.1|6427.1|0
1649310300000|2022-04-07 05:45:00|6432.2|6427.2|6438.4|6433.4|6440.3|6435.3|6431.2|6426.2|0
1649310600000|2022-04-07 05:50:00|6438|6433|6442.4|6437.4|6444|6439|6437.3|6432.3|0
1649310900000|2022-04-07 05:55:00|6442.3|6437.3|6442.3|6437.3|6444.9|6439.9|6441.2|6436.2|0
1649311200000|2022-04-07 06:00:00|6442.2|6437.2|6443.6|6438.6|6447.2|6442.2|6440|6435|0
1649311500000|2022-04-07 06:05:00|6443.7|6438.7|6449.7|6444.7|6452|6447|6443.6|6438.6|0
1649311800000|2022-04-07 06:10:00|6449.8|6444.8|6454|6449|6456.9|6451.9|6449.8|6444.8|0
1649312100000|2022-04-07 06:15:00|6453.8|6448.8|6455.5|6450.5|6457.5|6452.5|6452.9|6447.9|0
1649312400000|2022-04-07 06:20:00|6455.4|6450.4|6459.5|6454.5|6459.7|6454.7|6453.2|6448.2|0
1649312700000|2022-04-07 06:25:00|6459.7|6454.7|6462.6|6457.6|6463.3|6458.3|6458.1|6453.1|0
1649313000000|2022-04-07 06:30:00|6462.5|6457.5|6460.8|6455.8|6464.9|6459.9|6458.5|6453.5|0
1649313300000|2022-04-07 06:35:00|6460.7|6455.7|6462.6|6457.6|6463.5|6458.5|6460|6455|0
1649313600000|2022-04-07 06:40:00|6462.5|6457.5|6469.1|6464.1|6469.5|6464.5|6462.3|6457.3|0
1649313900000|2022-04-07 06:45:00|6469|6464|6467.9|6462.9|6472.2|6467.2|6467.2|6462.2|0
1649314200000|2022-04-07 06:50:00|6468|6463|6467.3|6462.3|6471.8|6466.8|6466.3|6461.3|0
1649314500000|2022-04-07 06:55:00|6467.2|6462.2|6469.5|6464.5|6473.7|6468.7|6466.2|6461.2|0
1649314800000|2022-04-07 07:00:00|6469.9|6464.9|6470.5|6465.5|6476.3|6471.3|6466.4|6461.4|0
1649315100000|2022-04-07 07:05:00|6470.3|6465.3|6471.4|6466.4|6476.1|6471.1|6468.1|6463.1|0
1649315400000|2022-04-07 07:10:00|6471.6|6466.6|6478.1|6473.1|6481.1|6476.1|6470.8|6465.8|0
1649315700000|2022-04-07 07:15:00|6477.9|6472.9|6474.7|6469.7|6479.8|6474.8|6474.1|6469.1|0
1649316000000|2022-04-07 07:20:00|6474.9|6469.9|6484.7|6479.7|6486.2|6481.2|6473|6468|0
1649316300000|2022-04-07 07:25:00|6484.6|6479.6|6481.1|6476.1|6485.6|6480.6|6480.1|6475.1|0
1649316600000|2022-04-07 07:30:00|6481.2|6476.2|6478|6473|6481.2|6476.2|6472.8|6467.8|0
1649316900000|2022-04-07 07:35:00|6478.1|6473.1|6473.5|6468.5|6479.3|6474.3|6473.5|6468.5|0
1649317200000|2022-04-07 07:40:00|6473.4|6468.4|6469.8|6464.8|6474.7|6469.7|6467.7|6462.7|0
1649317500000|2022-04-07 07:45:00|6469.9|6464.9|6471.8|6466.8|6474.1|6469.1|6468.1|6463.1|0
1649317800000|2022-04-07 07:50:00|6472.1|6467.1|6472|6467|6476.7|6471.7|6470.6|6465.6|0
1649318100000|2022-04-07 07:55:00|6471.8|6466.8|6472.4|6467.4|6472.5|6467.5|6463.8|6458.8|0
1649318400000|2022-04-07 08:00:00|6472.8|6467.8|6473.2|6470.2|6480.8|6477.8|6468.9|6463.9|0
1649318700000|2022-04-07 08:05:00|6473|6470|6489.8|6486.8|6490.1|6487.1|6471.3|6468.3|0
1649319000000|2022-04-07 08:10:00|6489.5|6486.5|6486.9|6483.9|6491.4|6488.4|6485.6|6482.6|0
1649319300000|2022-04-07 08:15:00|6486.8|6483.8|6481.2|6478.2|6486.9|6483.9|6480.4|6477.4|0
1649319600000|2022-04-07 08:20:00|6481.3|6478.3|6481.8|6478.8|6488|6485|6480.8|6477.8|0
1649319900000|2022-04-07 08:25:00|6481.9|6478.9|6479.1|6476.1|6482.6|6479.6|6478.5|6475.5|0
1649320200000|2022-04-07 08:30:00|6479|6476|6479|6476|6481.4|6478.4|6476.9|6473.9|0
1649320500000|2022-04-07 08:35:00|6478.9|6475.9|6474.8|6471.8|6480.9|6477.9|6473.7|6470.7|0
1649320800000|2022-04-07 08:40:00|6475|6472|6479.3|6476.3|6480.4|6477.4|6474.8|6471.8|0
1649321100000|2022-04-07 08:45:00|6479.4|6476.4|6482.4|6479.4|6483.6|6480.6|6479.4|6476.4|0
1649321400000|2022-04-07 08:50:00|6482.5|6479.5|6490.9|6487.9|6491.2|6488.2|6482.5|6479.5|0
1649321700000|2022-04-07 08:55:00|6490.6|6487.6|6497.7|6494.7|6498.4|6495.4|6489.3|6486.3|0
1649322000000|2022-04-07 09:00:00|6498.2|6495.2|6495.7|6492.7|6499.7|6496.7|6495.5|6492.5|0
1649322300000|2022-04-07 09:05:00|6495.6|6492.6|6491.3|6488.3|6497.2|6494.2|6489.5|6486.5|0
1649322600000|2022-04-07 09:10:00|6491.4|6488.4|6490.8|6487.8|6492.3|6489.3|6488.1|6485.1|0
1649322900000|2022-04-07 09:15:00|6490.9|6487.9|6491.3|6488.3|6493.6|6490.6|6489.7|6486.7|0
1649323200000|2022-04-07 09:20:00|6491.9|6488.9|6490.6|6487.6|6492.5|6489.5|6487.6|6484.6|0
1649323500000|2022-04-07 09:25:00|6489.7|6486.7|6490.5|6487.5|6491.6|6488.6|6488.2|6485.2|0
1649323800000|2022-04-07 09:30:00|6490.6|6487.6|6492.6|6489.6|6493|6490|6488.5|6485.5|0
1649324100000|2022-04-07 09:35:00|6492.5|6489.5|6494.1|6491.1|6494.1|6491.1|6491.4|6488.4|0
1649324400000|2022-04-07 09:40:00|6494.2|6491.2|6501.1|6498.1|6502.4|6499.4|6494.2|6491.2|0
1649324700000|2022-04-07 09:45:00|6501.5|6498.5|6497.8|6494.8|6501.5|6498.5|6496.9|6493.9|0
1649325000000|2022-04-07 09:50:00|6496.4|6493.4|6498.6|6495.6|6499.1|6496.1|6495.6|6492.6|0
1649325300000|2022-04-07 09:55:00|6498.5|6495.5|6506.3|6503.3|6506.3|6503.3|6498.4|6495.4|0
1649325600000|2022-04-07 10:00:00|6506.4|6503.4|6510.9|6507.9|6511.6|6508.6|6504.9|6501.9|0
1649325900000|2022-04-07 10:05:00|6511|6508|6514.7|6511.7|6515|6512|6510.3|6507.3|0
1649326200000|2022-04-07 10:10:00|6516.5|6513.5|6515.9|6512.9|6517.7|6514.7|6511.9|6508.9|0
1649326500000|2022-04-07 10:15:00|6516.2|6513.2|6517.1|6514.1|6518.6|6515.6|6516|6513|0
1649326800000|2022-04-07 10:20:00|6517.2|6514.2|6516.6|6513.6|6517.6|6514.6|6516.2|6513.2|0
1649327100000|2022-04-07 10:25:00|6516.7|6513.7|6512.2|6509.2|6519|6516|6512.1|6509.1|0
1649327400000|2022-04-07 10:30:00|6511.9|6508.9|6508|6505|6513.8|6510.8|6507.9|6504.9|0
1649327700000|2022-04-07 10:35:00|6508.1|6505.1|6508.7|6505.7|6509.4|6506.4|6505.1|6502.1|0
1649328000000|2022-04-07 10:40:00|6509.3|6506.3|6502.8|6499.8|6509.3|6506.3|6502.5|6499.5|0
1649328300000|2022-04-07 10:45:00|6502.4|6499.4|6504.7|6501.7|6505.1|6502.1|6502.4|6499.4|0
1649328600000|2022-04-07 10:50:00|6506.2|6503.2|6503.6|6500.6|6508.1|6505.1|6503.6|6500.6|0
1649328900000|2022-04-07 10:55:00|6503.8|6500.8|6499.1|6496.1|6504.2|6501.2|6497.2|6494.2|0
1649329200000|2022-04-07 11:00:00|6499.7|6496.7|6489.3|6486.3|6504.8|6501.8|6486.4|6483.4|0
1649329500000|2022-04-07 11:05:00|6489.1|6486.1|6501.8|6498.8|6517.5|6514.5|6488.9|6485.9|0
1649329800000|2022-04-07 11:10:00|6501.5|6498.5|6505.9|6502.9|6507.4|6504.4|6497.6|6494.6|0
1649330100000|2022-04-07 11:15:00|6506|6503|6503.7|6500.7|6506.1|6503.1|6503.5|6500.5|0
1649330400000|2022-04-07 11:20:00|6503.6|6500.6|6498|6495|6505.2|6502.2|6498|6495|0
1649330700000|2022-04-07 11:25:00|6497.7|6494.7|6499|6496|6500.4|6497.4|6494.3|6491.3|0
1649331000000|2022-04-07 11:30:00|6498.7|6495.7|6491.8|6488.8|6501.8|6498.8|6490.7|6487.7|0
1649331300000|2022-04-07 11:35:00|6491.4|6488.4|6490.3|6487.3|6493.8|6490.8|6490.1|6487.1|0
1649331600000|2022-04-07 11:40:00|6490.1|6487.1|6490|6487|6491.4|6488.4|6489.3|6486.3|0
1649331900000|2022-04-07 11:45:00|6489.8|6486.8|6491.8|6488.8|6491.8|6488.8|6488.5|6485.5|0
1649332200000|2022-04-07 11:50:00|6491.5|6488.5|6489.9|6486.9|6491.5|6488.5|6487.7|6484.7|0
1649332500000|2022-04-07 11:55:00|6489.7|6486.7|6492.9|6489.9|6493.7|6490.7|6489|6486|0
1649332800000|2022-04-07 12:00:00|6493|6490|6483.2|6480.2|6493.7|6490.7|6482.7|6479.7|0
1649333100000|2022-04-07 12:05:00|6483.1|6480.1|6471|6468|6483.1|6480.1|6470.1|6467.1|0
1649333400000|2022-04-07 12:10:00|6470.9|6467.9|6464.9|6461.9|6473.7|6470.7|6464.8|6461.8|0
1649333700000|2022-04-07 12:15:00|6465|6462|6461.4|6458.4|6465.6|6462.6|6461.4|6458.4|0
1649334000000|2022-04-07 12:20:00|6461.3|6458.3|6459.8|6456.8|6464.9|6461.9|6459.8|6456.8|0
1649334300000|2022-04-07 12:25:00|6459.7|6456.7|6457.2|6454.2|6459.8|6456.8|6455.2|6452.2|0
1649334600000|2022-04-07 12:30:00|6457.4|6454.4|6460.5|6457.5|6461.3|6458.3|6454.3|6451.3|0
1649334900000|2022-04-07 12:35:00|6461.1|6458.1|6463.9|6460.9|6464|6461|6458.4|6455.4|0
1649335200000|2022-04-07 12:40:00|6464|6461|6462|6459|6464.2|6461.2|6461.6|6458.6|0
1649335500000|2022-04-07 12:45:00|6461.7|6458.7|6459.2|6456.2|6461.8|6458.8|6458|6455|0
1649335800000|2022-04-07 12:50:00|6458.7|6455.7|6448.9|6445.9|6460.8|6457.8|6448.8|6445.8|0
1649336100000|2022-04-07 12:55:00|6449.7|6446.7|6448.4|6445.4|6450.7|6447.7|6444.8|6441.8|0
1649336400000|2022-04-07 13:00:00|6449|6446|6437.5|6434.5|6451.2|6448.2|6436.8|6433.8|0
1649336700000|2022-04-07 13:05:00|6438|6435|6435|6432|6438|6435|6430.7|6427.7|0
1649337000000|2022-04-07 13:10:00|6434.9|6431.9|6437.8|6434.8|6438.2|6435.2|6433.3|6430.3|0
1649337300000|2022-04-07 13:15:00|6437.7|6434.7|6444.1|6441.1|6444.4|6441.4|6433.4|6430.4|0
1649337600000|2022-04-07 13:20:00|6444.2|6441.2|6442.7|6439.7|6445.4|6442.4|6441.9|6438.9|0
1649337900000|2022-04-07 13:25:00|6441.4|6438.4|6441.2|6438.2|6442.4|6439.4|6437.9|6434.9|0
1649338200000|2022-04-07 13:30:00|6441.6|6438.6|6484.5|6482.7|6485.3|6483.5|6431.5|6429.7|0
1649338500000|2022-04-07 13:35:00|6484.4|6482.6|6462.7|6460.9|6486.6|6484.8|6456.7|6454.9|0
1649338800000|2022-04-07 13:40:00|6463.1|6461.3|6426.9|6425.1|6470.6|6468.8|6423.6|6421.8|0
1649339100000|2022-04-07 13:45:00|6426.8|6425|6409|6407.2|6440.1|6438.3|6403.4|6401.6|0
1649339400000|2022-04-07 13:50:00|6409.2|6407.4|6454.8|6453|6461.6|6459.8|6408.4|6406.6|0
1649339700000|2022-04-07 13:55:00|6454.3|6452.5|6465.1|6463.3|6466.1|6464.3|6438.4|6436.6|0
1649340000000|2022-04-07 14:00:00|6464.6|6462.8|6458.3|6456.5|6487|6485.2|6449.7|6447.9|0
1649340300000|2022-04-07 14:05:00|6459.3|6457.5|6437.3|6435.5|6466.6|6464.8|6430.9|6429.1|0
1649340600000|2022-04-07 14:10:00|6437|6435.2|6456|6454.2|6463.5|6461.7|6428.7|6426.9|0
1649340900000|2022-04-07 14:15:00|6455.7|6453.9|6434.5|6432.7|6456.1|6454.3|6431.4|6429.6|0
1649341200000|2022-04-07 14:20:00|6434.6|6432.8|6433.9|6432.1|6435.2|6433.4|6419.2|6417.4|0
1649341500000|2022-04-07 14:25:00|6433.6|6431.8|6431.7|6429.9|6448.2|6446.4|6428.2|6426.4|0
1649341800000|2022-04-07 14:30:00|6432.1|6430.3|6437.9|6436.1|6445.1|6443.3|6420.7|6418.9|0
1649342100000|2022-04-07 14:35:00|6438.7|6436.9|6421.3|6419.5|6455|6453.2|6419.1|6417.3|0
1649342400000|2022-04-07 14:40:00|6421.4|6419.6|6402|6400.2|6421.4|6419.6|6396.3|6394.5|0
1649342700000|2022-04-07 14:45:00|6402.4|6400.6|6390.5|6388.7|6407.1|6405.3|6383.8|6382|0
1649343000000|2022-04-07 14:50:00|6390.6|6388.8|6412|6410.2|6416|6414.2|6390.5|6388.7|0
1649343300000|2022-04-07 14:55:00|6412.4|6410.6|6407.4|6405.6|6417.4|6415.6|6400.5|6398.7|0
1649343600000|2022-04-07 15:00:00|6407.3|6405.5|6415|6413.2|6426.5|6424.7|6405|6403.2|0
1649343900000|2022-04-07 15:05:00|6414.8|6413|6394.3|6392.5|6414.8|6413|6391.6|6389.8|0
1649344200000|2022-04-07 15:10:00|6393.9|6392.1|6381.6|6379.8|6395.6|6393.8|6373.1|6371.3|0
1649344500000|2022-04-07 15:15:00|6380.3|6378.5|6373.6|6371.8|6383.6|6381.8|6369.9|6368.1|0
1649344800000|2022-04-07 15:20:00|6373.9|6372.1|6381.4|6379.6|6388.3|6386.5|6370|6368.2|0
1649345100000|2022-04-07 15:25:00|6381.8|6380|6372.8|6371|6389.4|6387.6|6367.6|6365.8|0
1649345400000|2022-04-07 15:30:00|6373.3|6371.5|6354.7|6352.9|6373.9|6372.1|6349.6|6347.8|0
1649345700000|2022-04-07 15:35:00|6355.2|6353.4|6360.3|6358.5|6365.7|6363.9|6355.1|6353.3|0
1649346000000|2022-04-07 15:40:00|6360|6358.2|6351.9|6350.1|6365.7|6363.9|6350.4|6348.6|0
1649346300000|2022-04-07 15:45:00|6350.7|6348.9|6349.6|6347.8|6365.8|6364|6348.5|6346.7|0
1649346600000|2022-04-07 15:50:00|6349.5|6347.7|6323|6321.2|6349.5|6347.7|6322.4|6320.6|0
1649346900000|2022-04-07 15:55:00|6322.9|6321.1|6335.2|6333.4|6335.6|6333.8|6322.2|6320.4|0
1649347200000|2022-04-07 16:00:00|6334.7|6332.9|6327.6|6325.8|6338|6336.2|6327|6325.2|0
1649347500000|2022-04-07 16:05:00|6328.1|6326.3|6341.2|6339.4|6343.3|6341.5|6327.4|6325.6|0
1649347800000|2022-04-07 16:10:00|6341.9|6340.1|6344.4|6342.6|6352|6350.2|6336.9|6335.1|0
1649348100000|2022-04-07 16:15:00|6344.6|6342.8|6336.7|6334.9|6346.2|6344.4|6334.8|6333|0
1649348400000|2022-04-07 16:20:00|6336.5|6334.7|6337.5|6335.7|6350.6|6348.8|6332.1|6330.3|0
1649348700000|2022-04-07 16:25:00|6337.6|6335.8|6332.5|6330.7|6343.2|6341.4|6327.6|6325.8|0
1649349000000|2022-04-07 16:30:00|6332.6|6330.8|6323.5|6321.7|6335.2|6333.4|6323.3|6321.5|0
1649349300000|2022-04-07 16:35:00|6323|6321.2|6311.6|6309.8|6324.8|6323|6311.6|6309.8|0
1649349600000|2022-04-07 16:40:00|6311.5|6309.7|6301.9|6300.1|6312.7|6310.9|6301.7|6299.9|0
1649349900000|2022-04-07 16:45:00|6301.8|6300|6291.4|6289.6|6308.4|6306.6|6291.4|6289.6|0
1649350200000|2022-04-07 16:50:00|6291.7|6289.9|6304.8|6303|6307.3|6305.5|6290.5|6288.7|0
1649350500000|2022-04-07 16:55:00|6304.4|6302.6|6314.4|6312.6|6316.8|6315|6304.4|6302.6|0
1649350800000|2022-04-07 17:00:00|6314.1|6312.3|6331.8|6330|6336.7|6334.9|6312.8|6311|0
1649351100000|2022-04-07 17:05:00|6331.9|6330.1|6337.9|6336.1|6337.9|6336.1|6325.7|6323.9|0
1649351400000|2022-04-07 17:10:00|6336.1|6334.3|6350.3|6348.5|6359.1|6357.3|6334.7|6332.9|0
1649351700000|2022-04-07 17:15:00|6349.6|6347.8|6355.3|6353.5|6360.1|6358.3|6345.9|6344.1|0
1649352000000|2022-04-07 17:20:00|6355.6|6353.8|6354.8|6353|6366.6|6364.8|6353.1|6351.3|0
1649352300000|2022-04-07 17:25:00|6355|6353.2|6375.3|6373.5|6381|6379.2|6354.4|6352.6|0
1649352600000|2022-04-07 17:30:00|6375.5|6373.7|6371.2|6369.4|6387.7|6385.9|6371|6369.2|0
1649352900000|2022-04-07 17:35:00|6371.7|6369.9|6362|6360.2|6380.3|6378.5|6361.1|6359.3|0
1649353200000|2022-04-07 17:40:00|6361.8|6360|6361.4|6359.6|6370.7|6368.9|6360.2|6358.4|0
1649353500000|2022-04-07 17:45:00|6361.3|6359.5|6349.3|6347.5|6373.8|6372|6348.6|6346.8|0
1649353800000|2022-04-07 17:50:00|6350|6348.2|6357.9|6356.1|6361.8|6360|6346.4|6344.6|0
1649354100000|2022-04-07 17:55:00|6357.4|6355.6|6390.6|6388.8|6394.1|6392.3|6356|6354.2|0
1649354400000|2022-04-07 18:00:00|6390.8|6389|6393.4|6391.6|6399.6|6397.8|6388.6|6386.8|0
1649354700000|2022-04-07 18:05:00|6393.1|6391.3|6396.6|6394.8|6397.1|6395.3|6381.9|6380.1|0
1649355000000|2022-04-07 18:10:00|6394.2|6392.4|6386.1|6384.3|6394.4|6392.6|6383.3|6381.5|0
1649355300000|2022-04-07 18:15:00|6386|6384.2|6372.6|6370.8|6388.8|6387|6370.7|6368.9|0
1649355600000|2022-04-07 18:20:00|6372.7|6370.9|6385.2|6383.4|6385.2|6383.4|6372.6|6370.8|0
1649355900000|2022-04-07 18:25:00|6385.3|6383.5|6384.2|6382.4|6409.4|6407.6|6380.1|6378.3|0
1649356200000|2022-04-07 18:30:00|6381|6379.2|6387.1|6385.3|6388.9|6387.1|6378.5|6376.7|0
1649356500000|2022-04-07 18:35:00|6388.1|6386.3|6392|6390.2|6393.7|6391.9|6378.7|6376.9|0
1649356800000|2022-04-07 18:40:00|6391.7|6389.9|6394.8|6393|6398.3|6396.5|6381.7|6379.9|0
1649357100000|2022-04-07 18:45:00|6394.5|6392.7|6399.2|6397.4|6405.6|6403.8|6383.9|6382.1|0
1649357400000|2022-04-07 18:50:00|6397.2|6395.4|6415.7|6413.9|6419|6417.2|6395.1|6393.3|0
1649357700000|2022-04-07 18:55:00|6416.4|6414.6|6430|6428.2|6433.7|6431.9|6416.4|6414.6|0
1649358000000|2022-04-07 19:00:00|6429.7|6427.9|6443.7|6441.9|6449.3|6447.5|6426.6|6424.8|0
1649358300000|2022-04-07 19:05:00|6443.3|6441.5|6446|6444.2|6453.1|6451.3|6440.5|6438.7|0
1649358600000|2022-04-07 19:10:00|6446.2|6444.4|6461.1|6459.3|6461.6|6459.8|6444.2|6442.4|0
1649358900000|2022-04-07 19:15:00|6461.3|6459.5|6447.1|6445.3|6464.9|6463.1|6445.6|6443.8|0
1649359200000|2022-04-07 19:20:00|6446.3|6444.5|6437.2|6435.4|6446.3|6444.5|6433.1|6431.3|0
1649359500000|2022-04-07 19:25:00|6438.4|6436.6|6432.2|6430.4|6445|6443.2|6429.7|6427.9|0
1649359800000|2022-04-07 19:30:00|6433.4|6431.6|6451.5|6449.7|6452.7|6450.9|6431.5|6429.7|0
1649360100000|2022-04-07 19:35:00|6452.1|6450.3|6453.7|6451.9|6454.3|6452.5|6446.3|6444.5|0
1649360400000|2022-04-07 19:40:00|6454.1|6452.3|6455|6453.2|6464.5|6462.7|6448.7|6446.9|0
1649360700000|2022-04-07 19:45:00|6455.6|6453.8|6442.3|6440.5|6465.4|6463.6|6438.8|6437|0
1649361000000|2022-04-07 19:50:00|6437.8|6436|6425.5|6423.7|6451.6|6449.8|6421.8|6420|0
1649361300000|2022-04-07 19:55:00|6426.5|6424.7|6413.4|6411.6|6426.5|6424.7|6411.2|6409.4|0
1649361600000|2022-04-07 20:00:00|6414|6411|6415.6|6412.6|6417.4|6414.4|6402.9|6399.9|0
1649361900000|2022-04-07 20:05:00|6415.5|6412.5|6415.5|6412.5|6417.1|6414.1|6415.1|6412.1|0
1649362200000|2022-04-07 20:10:00|6415.4|6412.4|6414.6|6411.6|6415.4|6412.4|6412.5|6409.5|0
1649362500000|2022-04-07 20:15:00|6414.5|6411.5|6412.8|6409.8|6415|6412|6412.1|6409.1|0
1649362800000|2022-04-07 20:20:00|6412.9|6409.9|6407.8|6404.8|6412.9|6409.9|6407.7|6404.7|0
1649363100000|2022-04-07 20:25:00|6407.9|6404.9|6408.7|6405.7|6409.2|6406.2|6406.9|6403.9|0
1649363400000|2022-04-07 20:30:00|6408.6|6405.6|6407.4|6404.4|6408.8|6405.8|6407.1|6404.1|0
1649363700000|2022-04-07 20:35:00|6407.3|6404.3|6407.8|6404.8|6408|6405|6406.8|6403.8|0
1649364000000|2022-04-07 20:40:00|6408|6405|6407.6|6404.6|6408.4|6405.4|6407.2|6404.2|0
1649364300000|2022-04-07 20:45:00|6408.2|6405.2|6408.7|6405.7|6408.7|6405.7|6408|6405|0
1649364600000|2022-04-07 20:50:00|6408.6|6405.6|6411.9|6408.9|6412|6409|6408.6|6405.6|0
1649364900000|2022-04-07 20:55:00|6411.2|6408.2|6412|6409|6412.2|6409.2|6411.2|6408.2|0
1649365200000|2022-04-07 21:00:00|6412.1|6409.1|6413.6|6410.6|6413.8|6410.8|6411.7|6408.7|0
1649365500000|2022-04-07 21:05:00|6413.4|6410.4|6414.6|6411.6|6414.8|6411.8|6413.4|6410.4|0
1649365800000|2022-04-07 21:10:00|6414.4|6411.4|6413.4|6410.4|6414.7|6411.7|6413.4|6410.4|0
1649366100000|2022-04-07 21:15:00|6413.5|6410.5|6413.6|6410.6|6414.9|6411.9|6413.4|6410.4|0
1649366400000|2022-04-07 21:20:00|6413.7|6410.7|6415.7|6412.7|6416.1|6413.1|6413.2|6410.2|0
1649366700000|2022-04-07 21:25:00|6415.5|6412.5|6415.7|6412.7|6416.1|6413.1|6415.4|6412.4|0
1649367000000|2022-04-07 21:30:00|6415.8|6412.8|6416.3|6413.3|6416.4|6413.4|6415.1|6412.1|0
1649367300000|2022-04-07 21:35:00|6416.1|6413.1|6416.9|6413.9|6417.1|6414.1|6416|6413|0
1649367600000|2022-04-07 21:40:00|6417|6414|6418.1|6415.1|6418.2|6415.2|6416.6|6413.6|0
1649367900000|2022-04-07 21:45:00|6418.3|6415.3|6417.2|6414.2|6418.4|6415.4|6417.2|6414.2|0
1649368200000|2022-04-07 21:50:00|6416.9|6413.9|6417.3|6414.3|6417.8|6414.8|6416.6|6413.6|0
1649368500000|2022-04-07 21:55:00|6417.2|6414.2|6416.2|6413.2|6417.3|6414.3|6415.8|6412.8|0
1649368800000|2022-04-07 22:00:00|6416.3|6413.3|6416.6|6413.6|6416.8|6413.8|6416.1|6413.1|0
1649369100000|2022-04-07 22:05:00|6416.9|6413.9|6416.7|6413.7|6417.3|6414.3|6416.1|6413.1|0
1649369400000|2022-04-07 22:10:00|6416.9|6413.9|6418.3|6415.3|6418.5|6415.5|6416.7|6413.7|0
1649369700000|2022-04-07 22:15:00|6418.4|6415.4|6418.6|6415.6|6418.7|6415.7|6417.8|6414.8|0
1649370000000|2022-04-07 22:20:00|6418.5|6415.5|6418.3|6415.3|6418.9|6415.9|6418.2|6415.2|0
1649370300000|2022-04-07 22:25:00|6418.2|6415.2|6417.7|6414.7|6418.3|6415.3|6417.4|6414.4|0
1649370600000|2022-04-07 22:30:00|6417.5|6414.5|6416.5|6413.5|6417.9|6414.9|6416.3|6413.3|0
1649370900000|2022-04-07 22:35:00|6416.4|6413.4|6417.5|6414.5|6418.1|6415.1|6416.3|6413.3|0
1649371200000|2022-04-07 22:40:00|6417.6|6414.6|6417.4|6414.4|6418|6415|6416.9|6413.9|0
1649371500000|2022-04-07 22:45:00|6417.3|6414.3|6417.9|6414.9|6418.5|6415.5|6417.3|6414.3|0
1649371800000|2022-04-07 22:50:00|6417.8|6414.8|6416.7|6413.7|6418|6415|6416.3|6413.3|0
1649372100000|2022-04-07 22:55:00|6416.8|6413.8|6416.8|6413.8|6417.1|6414.1|6416.3|6413.3|0
1649372400000|2022-04-07 23:00:00|6416.6|6413.6|6416.5|6413.5|6417.4|6414.4|6416.2|6413.2|0
1649372700000|2022-04-07 23:05:00|6416.6|6413.6|6416.9|6413.9|6417.2|6414.2|6416.3|6413.3|0
1649373000000|2022-04-07 23:10:00|6417|6414|6420.2|6417.2|6420.2|6417.2|6416.8|6413.8|0
1649373300000|2022-04-07 23:15:00|6420.3|6417.3|6420.7|6417.7|6420.8|6417.8|6419.6|6416.6|0
1649373600000|2022-04-07 23:20:00|6420.8|6417.8|6424.7|6421.7|6424.7|6421.7|6420.8|6417.8|0
1649373900000|2022-04-07 23:25:00|6424.8|6421.8|6425.3|6422.3|6426.3|6423.3|6424.5|6421.5|0
1649374200000|2022-04-07 23:30:00|6425.6|6422.6|6426.7|6423.7|6427.1|6424.1|6425.6|6422.6|0
1649374500000|2022-04-07 23:35:00|6427.2|6424.2|6427.5|6424.5|6427.7|6424.7|6426.9|6423.9|0
1649374800000|2022-04-07 23:40:00|6427.7|6424.7|6426.6|6423.6|6428|6425|6426.5|6423.5|0
1649375100000|2022-04-07 23:45:00|6427.1|6424.1|6429.6|6426.6|6429.9|6426.9|6427.1|6424.1|0
1649375400000|2022-04-07 23:50:00|6429.7|6426.7|6433.4|6430.4|6433.5|6430.5|6429.6|6426.6|0
1649375700000|2022-04-07 23:55:00|6433.5|6430.5|6435|6430|6435.8|6432.1|6433.3|6430|0
1649376000000|2022-04-08 00:00:00|6434.6|6429.6|6437.2|6432.2|6437.8|6432.8|6431.9|6426.9|0
1649376300000|2022-04-08 00:05:00|6437|6432|6436.4|6431.4|6438.8|6433.8|6436|6431|0
1649376600000|2022-04-08 00:10:00|6436.3|6431.3|6434.5|6429.5|6436.4|6431.4|6433.8|6428.8|0
1649376900000|2022-04-08 00:15:00|6434.3|6429.3|6428.1|6423.1|6434.7|6429.7|6427.5|6422.5|0
1649377200000|2022-04-08 00:20:00|6428|6423|6427.4|6422.4|6430.1|6425.1|6425.3|6420.3|0
1649377500000|2022-04-08 00:25:00|6427.5|6422.5|6419.5|6414.5|6428.6|6423.6|6419.4|6414.4|0
1649377800000|2022-04-08 00:30:00|6419.4|6414.4|6417.2|6412.2|6421.4|6416.4|6417.1|6412.1|0
1649378100000|2022-04-08 00:35:00|6417.1|6412.1|6419.2|6414.2|6419.7|6414.7|6416.7|6411.7|0
1649378400000|2022-04-08 00:40:00|6419.4|6414.4|6419|6414|6419.5|6414.5|6417.6|6412.6|0
1649378700000|2022-04-08 00:45:00|6418.9|6413.9|6418|6413|6420.4|6415.4|6416.5|6411.5|0
1649379000000|2022-04-08 00:50:00|6418.1|6413.1|6419.4|6414.4|6420.3|6415.3|6417.4|6412.4|0
1649379300000|2022-04-08 00:55:00|6419.6|6414.6|6421.2|6416.2|6421.6|6416.6|6418.2|6413.2|0
1649379600000|2022-04-08 01:00:00|6421.3|6416.3|6423.8|6418.8|6423.8|6418.8|6421.2|6416.2|0
1649379900000|2022-04-08 01:05:00|6423.7|6418.7|6423|6418|6425.1|6420.1|6422.3|6417.3|0
1649380200000|2022-04-08 01:10:00|6423.1|6418.1|6420|6415|6423.7|6418.7|6419.9|6414.9|0
1649380500000|2022-04-08 01:15:00|6420.1|6415.1|6417.9|6412.9|6421.9|6416.9|6416.8|6411.8|0
1649380800000|2022-04-08 01:20:00|6418|6413|6415.8|6410.8|6419.6|6414.6|6415.4|6410.4|0
1649381100000|2022-04-08 01:25:00|6415.7|6410.7|6417.1|6412.1|6417.9|6412.9|6415.3|6410.3|0
1649381400000|2022-04-08 01:30:00|6417.2|6412.2|6416.8|6411.8|6418.1|6413.1|6416.1|6411.1|0
1649381700000|2022-04-08 01:35:00|6416.6|6411.6|6417.8|6412.8|6418.1|6413.1|6414.6|6409.6|0
1649382000000|2022-04-08 01:40:00|6417.9|6412.9|6421.1|6416.1|6421.5|6416.5|6417.6|6412.6|0
1649382300000|2022-04-08 01:45:00|6421|6416|6420.9|6415.9|6422.1|6417.1|6420.6|6415.6|0
1649382600000|2022-04-08 01:50:00|6421|6416|6415.2|6410.2|6421.3|6416.3|6414.8|6409.8|0
1649382900000|2022-04-08 01:55:00|6415.3|6410.3|6415.3|6410.3|6415.8|6410.8|6413.8|6408.8|0
1649383200000|2022-04-08 02:00:00|6415.4|6410.4|6418.3|6413.3|6418.5|6413.5|6414.3|6409.3|0
1649383500000|2022-04-08 02:05:00|6418.4|6413.4|6417.2|6412.2|6419.1|6414.1|6416.7|6411.7|0
1649383800000|2022-04-08 02:10:00|6417.1|6412.1|6418.2|6413.2|6418.7|6413.7|6416.1|6411.1|0
1649384100000|2022-04-08 02:15:00|6418.3|6413.3|6417.2|6412.2|6420|6415|6415.2|6410.2|0
1649384400000|2022-04-08 02:20:00|6417.3|6412.3|6418|6413|6419.3|6414.3|6416.7|6411.7|0
1649384700000|2022-04-08 02:25:00|6417.7|6412.7|6420.8|6415.8|6420.9|6415.9|6417.4|6412.4|0
1649385000000|2022-04-08 02:30:00|6420.7|6415.7|6423|6418|6423.6|6418.6|6420.3|6415.3|0
1649385300000|2022-04-08 02:35:00|6423.1|6418.1|6422.1|6417.1|6423.2|6418.2|6421.2|6416.2|0
1649385600000|2022-04-08 02:40:00|6422.2|6417.2|6426.4|6421.4|6426.7|6421.7|6421.6|6416.6|0
1649385900000|2022-04-08 02:45:00|6426.5|6421.5|6428.4|6423.4|6430.3|6425.3|6426.2|6421.2|0
1649386200000|2022-04-08 02:50:00|6428.3|6423.3|6427.6|6422.6|6429.3|6424.3|6427.1|6422.1|0
1649386500000|2022-04-08 02:55:00|6427.5|6422.5|6427.9|6422.9|6428.7|6423.7|6426.9|6421.9|0
1649386800000|2022-04-08 03:00:00|6428|6423|6425.5|6420.5|6429.5|6424.5|6425|6420|0
1649387100000|2022-04-08 03:05:00|6425.6|6420.6|6427.8|6422.8|6427.8|6422.8|6424.9|6419.9|0
1649387400000|2022-04-08 03:10:00|6427.7|6422.7|6428|6423|6429.8|6424.8|6427.1|6422.1|0
1649387700000|2022-04-08 03:15:00|6427.9|6422.9|6427.4|6422.4|6428.9|6423.9|6427|6422|0
1649388000000|2022-04-08 03:20:00|6427.3|6422.3|6428.5|6423.5|6430.3|6425.3|6427.2|6422.2|0
1649388300000|2022-04-08 03:25:00|6428.4|6423.4|6425.9|6420.9|6428.5|6423.5|6425.8|6420.8|0
1649388600000|2022-04-08 03:30:00|6426.1|6421.1|6423.9|6418.9|6426.9|6421.9|6420.5|6415.5|0
1649388900000|2022-04-08 03:35:00|6423.8|6418.8|6424.3|6419.3|6425.2|6420.2|6423.6|6418.6|0
1649389200000|2022-04-08 03:40:00|6424.4|6419.4|6426.1|6421.1|6426.2|6421.2|6423.8|6418.8|0
1649389500000|2022-04-08 03:45:00|6425.9|6420.9|6424.8|6419.8|6426.6|6421.6|6424.6|6419.6|0
1649389800000|2022-04-08 03:50:00|6424.6|6419.6|6422.9|6417.9|6425.8|6420.8|6422.1|6417.1|0
1649390100000|2022-04-08 03:55:00|6422.8|6417.8|6425.3|6420.3|6425.3|6420.3|6422.1|6417.1|0
1649390400000|2022-04-08 04:00:00|6425.4|6420.4|6422.8|6417.8|6425.9|6420.9|6422.5|6417.5|0
1649390700000|2022-04-08 04:05:00|6422.9|6417.9|6422.9|6417.9|6424.3|6419.3|6422.6|6417.6|0
1649391000000|2022-04-08 04:10:00|6423|6418|6423.5|6418.5|6424.3|6419.3|6423|6418|0
1649391300000|2022-04-08 04:15:00|6423.4|6418.4|6421.5|6416.5|6423.9|6418.9|6421.3|6416.3|0
1649391600000|2022-04-08 04:20:00|6421.6|6416.6|6422.2|6417.2|6422.4|6417.4|6419.9|6414.9|0
1649391900000|2022-04-08 04:25:00|6422.1|6417.1|6423.6|6418.6|6424.4|6419.4|6421.8|6416.8|0
1649392200000|2022-04-08 04:30:00|6423.8|6418.8|6422.1|6417.1|6423.8|6418.8|6421.7|6416.7|0
1649392500000|2022-04-08 04:35:00|6422.2|6417.2|6423.2|6418.2|6424.4|6419.4|6422.2|6417.2|0
1649392800000|2022-04-08 04:40:00|6423.3|6418.3|6421.7|6416.7|6424.6|6419.6|6421.5|6416.5|0
1649393100000|2022-04-08 04:45:00|6421.8|6416.8|6419.5|6414.5|6421.8|6416.8|6419.5|6414.5|0
1649393400000|2022-04-08 04:50:00|6419.6|6414.6|6418.6|6413.6|6420.1|6415.1|6418.2|6413.2|0
1649393700000|2022-04-08 04:55:00|6418.7|6413.7|6421.5|6416.5|6421.6|6416.6|6418.5|6413.5|0
1649394000000|2022-04-08 05:00:00|6421.6|6416.6|6421.2|6416.2|6424.6|6419.6|6421|6416|0
1649394300000|2022-04-08 05:05:00|6421.1|6416.1|6422.1|6417.1|6422.1|6417.1|6419|6414|0
1649394600000|2022-04-08 05:10:00|6422.2|6417.2|6426.8|6421.8|6426.8|6421.8|6420.8|6415.8|0
1649394900000|2022-04-08 05:15:00|6426.9|6421.9|6430.5|6425.5|6430.8|6425.8|6426.3|6421.3|0
1649395200000|2022-04-08 05:20:00|6430.4|6425.4|6431.4|6426.4|6432.2|6427.2|6429|6424|0
1649395500000|2022-04-08 05:25:00|6431|6426|6431.2|6426.2|6432.1|6427.1|6429.6|6424.6|0
1649395800000|2022-04-08 05:30:00|6431.3|6426.3|6430.7|6425.7|6431.8|6426.8|6429.5|6424.5|0
1649396100000|2022-04-08 05:35:00|6430.4|6425.4|6430|6425|6430.7|6425.7|6428.8|6423.8|0
1649396400000|2022-04-08 05:40:00|6429.7|6424.7|6430.3|6425.3|6430.4|6425.4|6428.3|6423.3|0
1649396700000|2022-04-08 05:45:00|6430.4|6425.4|6432.6|6427.6|6433.6|6428.6|6430.2|6425.2|0
1649397000000|2022-04-08 05:50:00|6432.5|6427.5|6434.8|6429.8|6437|6432|6431.8|6426.8|0
1649397300000|2022-04-08 05:55:00|6434.6|6429.6|6437.5|6432.5|6438.3|6433.3|6434.6|6429.6|0
1649397600000|2022-04-08 06:00:00|6437.6|6432.6|6434.8|6429.8|6438.8|6433.8|6433.5|6428.5|0
1649397900000|2022-04-08 06:05:00|6434.7|6429.7|6440.4|6435.4|6441.1|6436.1|6434.6|6429.6|0
1649398200000|2022-04-08 06:10:00|6440.6|6435.6|6437.6|6432.6|6440.7|6435.7|6435.2|6430.2|0
1649398500000|2022-04-08 06:15:00|6437.5|6432.5|6438.3|6433.3|6440.8|6435.8|6436.2|6431.2|0
1649398800000|2022-04-08 06:20:00|6438.1|6433.1|6445.8|6440.8|6446.1|6441.1|6437.8|6432.8|0
1649399100000|2022-04-08 06:25:00|6446|6441|6444.1|6439.1|6448.5|6443.5|6444|6439|0
1649399400000|2022-04-08 06:30:00|6444.4|6439.4|6447.4|6442.4|6448.5|6443.5|6444.3|6439.3|0
1649399700000|2022-04-08 06:35:00|6447.5|6442.5|6446.4|6441.4|6450.7|6445.7|6444.9|6439.9|0
1649400000000|2022-04-08 06:40:00|6446|6441|6446.4|6441.4|6446.8|6441.8|6442.5|6437.5|0
1649400300000|2022-04-08 06:45:00|6446.3|6441.3|6447.9|6442.9|6448.8|6443.8|6444.9|6439.9|0
1649400600000|2022-04-08 06:50:00|6447.8|6442.8|6450.9|6445.9|6452.5|6447.5|6446.8|6441.8|0
1649400900000|2022-04-08 06:55:00|6450.8|6445.8|6452.2|6447.2|6454.6|6449.6|6450.5|6445.5|0
1649401200000|2022-04-08 07:00:00|6452.1|6447.1|6445|6440|6454|6449|6444.8|6439.8|0
1649401500000|2022-04-08 07:05:00|6445.1|6440.1|6446.5|6441.5|6448.1|6443.1|6440.1|6435.1|0
1649401800000|2022-04-08 07:10:00|6446.7|6441.7|6451.2|6446.2|6452.6|6447.6|6445.4|6440.4|0
1649402100000|2022-04-08 07:15:00|6451.3|6446.3|6450.2|6445.2|6451.5|6446.5|6445.2|6440.2|0
1649402400000|2022-04-08 07:20:00|6450.5|6445.5|6450.5|6445.5|6456.4|6451.4|6449.1|6444.1|0
1649402700000|2022-04-08 07:25:00|6450.7|6445.7|6451.8|6446.8|6453.2|6448.2|6447.5|6442.5|0
1649403000000|2022-04-08 07:30:00|6451.9|6446.9|6450.8|6445.8|6452.2|6447.2|6447.1|6442.1|0
1649403300000|2022-04-08 07:35:00|6450.9|6445.9|6458.3|6453.3|6459.8|6454.8|6450.8|6445.8|0
1649403600000|2022-04-08 07:40:00|6458.2|6453.2|6457.7|6452.7|6459.6|6454.6|6454.5|6449.5|0
1649403900000|2022-04-08 07:45:00|6457.8|6452.8|6455.4|6450.4|6457.8|6452.8|6452.6|6447.6|0
1649404200000|2022-04-08 07:50:00|6455.5|6450.5|6462.8|6457.8|6466.2|6461.2|6455.4|6450.4|0
1649404500000|2022-04-08 07:55:00|6462.7|6457.7|6467.5|6462.5|6468.8|6463.8|6462.1|6457.1|0
1649404800000|2022-04-08 08:00:00|6467.9|6462.9|6479.8|6476.8|6482.5|6479.5|6465.7|6460.7|0
1649405100000|2022-04-08 08:05:00|6479.9|6476.9|6478.4|6475.4|6480.5|6477.5|6475.1|6472.1|0
1649405400000|2022-04-08 08:10:00|6478.5|6475.5|6479.8|6476.8|6480.1|6477.1|6477.6|6474.6|0
1649405700000|2022-04-08 08:15:00|6480.2|6477.2|6464.2|6461.2|6480.2|6477.2|6463.2|6460.2|0
1649406000000|2022-04-08 08:20:00|6464.3|6461.3|6468|6465|6468.7|6465.7|6463.8|6460.8|0
1649406300000|2022-04-08 08:25:00|6467.9|6464.9|6468.8|6465.8|6471.5|6468.5|6465.4|6462.4|0
1649406600000|2022-04-08 08:30:00|6468.2|6465.2|6468.6|6465.6|6471.8|6468.8|6467.7|6464.7|0
1649406900000|2022-04-08 08:35:00|6468.1|6465.1|6466.8|6463.8|6469.3|6466.3|6464.7|6461.7|0
1649407200000|2022-04-08 08:40:00|6466.7|6463.7|6463.7|6460.7|6467.7|6464.7|6462.3|6459.3|0
1649407500000|2022-04-08 08:45:00|6464.7|6461.7|6460.1|6457.1|6464.9|6461.9|6459.8|6456.8|0
1649407800000|2022-04-08 08:50:00|6460|6457|6454.3|6451.3|6460.8|6457.8|6454.3|6451.3|0
1649408100000|2022-04-08 08:55:00|6454.2|6451.2|6447|6444|6455.8|6452.8|6445.3|6442.3|0
1649408400000|2022-04-08 09:00:00|6447.6|6444.6|6438.3|6435.3|6447.6|6444.6|6436.8|6433.8|0
1649408700000|2022-04-08 09:05:00|6438.2|6435.2|6435.4|6432.4|6438.2|6435.2|6431|6428|0
1649409000000|2022-04-08 09:10:00|6435.2|6432.2|6438.5|6435.5|6438.9|6435.9|6434.1|6431.1|0
1649409300000|2022-04-08 09:15:00|6438.4|6435.4|6439.1|6436.1|6440|6437|6435.6|6432.6|0
1649409600000|2022-04-08 09:20:00|6439.2|6436.2|6442.6|6439.6|6442.8|6439.8|6438.9|6435.9|0
1649409900000|2022-04-08 09:25:00|6441.7|6438.7|6442.3|6439.3|6448.3|6445.3|6441.4|6438.4|0
1649410200000|2022-04-08 09:30:00|6442.4|6439.4|6441.4|6438.4|6443|6440|6441|6438|0
1649410500000|2022-04-08 09:35:00|6441.5|6438.5|6441.2|6438.2|6442.2|6439.2|6438.1|6435.1|0
1649410800000|2022-04-08 09:40:00|6441.4|6438.4|6438.8|6435.8|6442.4|6439.4|6438.7|6435.7|0
1649411100000|2022-04-08 09:45:00|6439|6436|6439.8|6436.8|6440.8|6437.8|6437.9|6434.9|0
1649411400000|2022-04-08 09:50:00|6439.9|6436.9|6439.9|6436.9|6441.1|6438.1|6439.3|6436.3|0
1649411700000|2022-04-08 09:55:00|6439.8|6436.8|6440.6|6437.6|6441.7|6438.7|6438.9|6435.9|0
1649412000000|2022-04-08 10:00:00|6442.1|6439.1|6442.3|6439.3|6443|6440|6439|6436|0
1649412300000|2022-04-08 10:05:00|6442.1|6439.1|6440.2|6437.2|6442.3|6439.3|6439.4|6436.4|0
1649412600000|2022-04-08 10:10:00|6439.6|6436.6|6435.5|6432.5|6441.5|6438.5|6435.3|6432.3|0
1649412900000|2022-04-08 10:15:00|6433.9|6430.9|6428.7|6425.7|6438.6|6435.6|6428.7|6425.7|0
1649413200000|2022-04-08 10:20:00|6428.4|6425.4|6425.1|6422.1|6429.4|6426.4|6423.2|6420.2|0
1649413500000|2022-04-08 10:25:00|6425|6422|6426|6423|6426.8|6423.8|6424.1|6421.1|0
1649413800000|2022-04-08 10:30:00|6427.2|6424.2|6426.3|6423.3|6427.4|6424.4|6425.2|6422.2|0
1649414100000|2022-04-08 10:35:00|6426.2|6423.2|6428.2|6425.2|6428.2|6425.2|6424.6|6421.6|0
1649414400000|2022-04-08 10:40:00|6428.4|6425.4|6431|6428|6432.6|6429.6|6428.4|6425.4|0
1649414700000|2022-04-08 10:45:00|6430.9|6427.9|6433.9|6430.9|6434.1|6431.1|6430.9|6427.9|0
1649415000000|2022-04-08 10:50:00|6434.5|6431.5|6439.5|6436.5|6439.8|6436.8|6433.7|6430.7|0
1649415300000|2022-04-08 10:55:00|6439.7|6436.7|6443.1|6440.1|6443.2|6440.2|6438.7|6435.7|0
1649415600000|2022-04-08 11:00:00|6442.8|6439.8|6439.5|6436.5|6446.7|6443.7|6435.9|6432.9|0
1649415900000|2022-04-08 11:05:00|6439.1|6436.1|6442.6|6439.6|6444.8|6441.8|6439.1|6436.1|0
1649416200000|2022-04-08 11:10:00|6443.1|6440.1|6443.5|6440.5|6449.6|6446.6|6443|6440|0
1649416500000|2022-04-08 11:15:00|6443.4|6440.4|6438.4|6435.4|6445.1|6442.1|6438.1|6435.1|0
1649416800000|2022-04-08 11:20:00|6438.3|6435.3|6440.8|6437.8|6441.8|6438.8|6438.2|6435.2|0
1649417100000|2022-04-08 11:25:00|6440.9|6437.9|6442.4|6439.4|6444.3|6441.3|6440.9|6437.9|0
1649417400000|2022-04-08 11:30:00|6442|6439|6441|6438|6442.2|6439.2|6439|6436|0
1649417700000|2022-04-08 11:35:00|6440.9|6437.9|6445.7|6442.7|6446.5|6443.5|6440.8|6437.8|0
1649418000000|2022-04-08 11:40:00|6446.1|6443.1|6447.6|6444.6|6449.4|6446.4|6446.1|6443.1|0
1649418300000|2022-04-08 11:45:00|6447.7|6444.7|6447.4|6444.4|6448.5|6445.5|6447|6444|0
1649418600000|2022-04-08 11:50:00|6447.5|6444.5|6446.2|6443.2|6448.7|6445.7|6445.7|6442.7|0
1649418900000|2022-04-08 11:55:00|6445.9|6442.9|6441.5|6438.5|6446.3|6443.3|6441.2|6438.2|0
1649419200000|2022-04-08 12:00:00|6441.4|6438.4|6438.1|6435.1|6445.5|6442.5|6438.1|6435.1|0
1649419500000|2022-04-08 12:05:00|6437.9|6434.9|6432.4|6429.4|6440.5|6437.5|6431.3|6428.3|0
1649419800000|2022-04-08 12:10:00|6432.2|6429.2|6428.3|6425.3|6432.2|6429.2|6427.7|6424.7|0
1649420100000|2022-04-08 12:15:00|6428.4|6425.4|6427.6|6424.6|6429.2|6426.2|6427.4|6424.4|0
1649420400000|2022-04-08 12:20:00|6427.4|6424.4|6431.4|6428.4|6431.6|6428.6|6427.4|6424.4|0
1649420700000|2022-04-08 12:25:00|6431.5|6428.5|6429.1|6426.1|6433.2|6430.2|6429.1|6426.1|0
1649421000000|2022-04-08 12:30:00|6429.2|6426.2|6421|6418|6429.6|6426.6|6420.6|6417.6|0
1649421300000|2022-04-08 12:35:00|6421.3|6418.3|6418|6415|6422.1|6419.1|6417.9|6414.9|0
1649421600000|2022-04-08 12:40:00|6417.9|6414.9|6408.9|6405.9|6417.9|6414.9|6408.1|6405.1|0
1649421900000|2022-04-08 12:45:00|6409.1|6406.1|6406.2|6403.2|6409.6|6406.6|6405.9|6402.9|0
1649422200000|2022-04-08 12:50:00|6406.3|6403.3|6405.7|6402.7|6410.2|6407.2|6405|6402|0
1649422500000|2022-04-08 12:55:00|6406.1|6403.1|6407.5|6404.5|6409.4|6406.4|6406.1|6403.1|0
1649422800000|2022-04-08 13:00:00|6407.7|6404.7|6395.9|6392.9|6407.7|6404.7|6393.5|6390.5|0
1649423100000|2022-04-08 13:05:00|6396.7|6393.7|6396.1|6393.1|6398|6395|6393.8|6390.8|0
1649423400000|2022-04-08 13:10:00|6396|6393|6388|6385|6396.1|6393.1|6387.1|6384.1|0
1649423700000|2022-04-08 13:15:00|6388.5|6385.5|6393.8|6390.8|6397.8|6394.8|6388.3|6385.3|0
1649424000000|2022-04-08 13:20:00|6393.9|6390.9|6393.1|6390.1|6395.9|6392.9|6391.5|6388.5|0
1649424300000|2022-04-08 13:25:00|6391.2|6388.2|6388.2|6385.2|6396.3|6393.3|6386.5|6383.5|0
1649424600000|2022-04-08 13:30:00|6387.3|6384.3|6359.8|6358|6392.4|6390.6|6349.2|6347.4|0
1649424900000|2022-04-08 13:35:00|6359.7|6357.9|6355.7|6353.9|6365.4|6363.6|6349.4|6347.6|0
1649425200000|2022-04-08 13:40:00|6355.8|6354|6352|6350.2|6365.4|6363.6|6336.6|6334.8|0
1649425500000|2022-04-08 13:45:00|6351|6349.2|6367.3|6365.5|6378.6|6376.8|6347|6345.2|0
1649425800000|2022-04-08 13:50:00|6367.4|6365.6|6336.9|6335.1|6367.4|6365.6|6331.6|6329.8|0
1649426100000|2022-04-08 13:55:00|6336|6334.2|6322.5|6320.7|6341.9|6340.1|6319.8|6318|0
1649426400000|2022-04-08 14:00:00|6321.7|6319.9|6346|6344.2|6346|6344.2|6320.4|6318.6|0
1649426700000|2022-04-08 14:05:00|6345.8|6344|6356.3|6354.5|6359.3|6357.5|6326.8|6325|0
1649427000000|2022-04-08 14:10:00|6356.2|6354.4|6347.1|6345.3|6356.2|6354.4|6330.6|6328.8|0
1649427300000|2022-04-08 14:15:00|6347.8|6346|6343.6|6341.8|6349.9|6348.1|6326.9|6325.1|0
1649427600000|2022-04-08 14:20:00|6347.3|6345.5|6354.4|6352.6|6359.6|6357.8|6343.5|6341.7|0
1649427900000|2022-04-08 14:25:00|6354.1|6352.3|6375.6|6373.8|6380.4|6378.6|6351.1|6349.3|0
1649428200000|2022-04-08 14:30:00|6376.2|6374.4|6363.2|6361.4|6382.8|6381|6359.3|6357.5|0
1649428500000|2022-04-08 14:35:00|6362.9|6361.1|6361.7|6359.9|6367.8|6366|6350.4|6348.6|0
1649428800000|2022-04-08 14:40:00|6361.8|6360|6342|6340.2|6367.8|6366|6341.9|6340.1|0
1649429100000|2022-04-08 14:45:00|6341.4|6339.6|6319.6|6317.8|6346.6|6344.8|6319.5|6317.7|0
1649429400000|2022-04-08 14:50:00|6319.8|6318|6358.6|6356.8|6363.2|6361.4|6318.6|6316.8|0
1649429700000|2022-04-08 14:55:00|6359.1|6357.3|6375|6373.2|6375.2|6373.4|6355.6|6353.8|0
1649430000000|2022-04-08 15:00:00|6374.9|6373.1|6379.1|6377.3|6389.6|6387.8|6365|6363.2|0
1649430300000|2022-04-08 15:05:00|6379|6377.2|6371.9|6370.1|6382.9|6381.1|6366.9|6365.1|0
1649430600000|2022-04-08 15:10:00|6371.7|6369.9|6377.8|6376|6384.3|6382.5|6367.5|6365.7|0
1649430900000|2022-04-08 15:15:00|6378.9|6377.1|6365.1|6363.3|6378.9|6377.1|6361.8|6360|0
1649431200000|2022-04-08 15:20:00|6364.7|6362.9|6349.9|6348.1|6365.1|6363.3|6346.2|6344.4|0
1649431500000|2022-04-08 15:25:00|6349.1|6347.3|6354.3|6352.5|6356.9|6355.1|6346.7|6344.9|0
1649431800000|2022-04-08 15:30:00|6354.5|6352.7|6355.6|6353.8|6364.9|6363.1|6352.9|6351.1|0
1649432100000|2022-04-08 15:35:00|6355.7|6353.9|6350.9|6349.1|6355.7|6353.9|6335.8|6334|0
1649432400000|2022-04-08 15:40:00|6350.8|6349|6358.4|6356.6|6361.3|6359.5|6346.9|6345.1|0
1649432700000|2022-04-08 15:45:00|6358.6|6356.8|6368.8|6367|6378.4|6376.6|6352.8|6351|0
1649433000000|2022-04-08 15:50:00|6368|6366.2|6367.1|6365.3|6375.6|6373.8|6366.5|6364.7|0
1649433300000|2022-04-08 15:55:00|6367|6365.2|6372.2|6370.4|6375.7|6373.9|6362.3|6360.5|0
1649433600000|2022-04-08 16:00:00|6371.4|6369.6|6370.2|6368.4|6382.1|6380.3|6365.6|6363.8|0
1649433900000|2022-04-08 16:05:00|6370.4|6368.6|6366.2|6364.4|6373.4|6371.6|6361.1|6359.3|0
1649434200000|2022-04-08 16:10:00|6365.4|6363.6|6367.7|6365.9|6377|6375.2|6359.8|6358|0
1649434500000|2022-04-08 16:15:00|6367.8|6366|6381.4|6379.6|6384.9|6383.1|6359.7|6357.9|0
1649434800000|2022-04-08 16:20:00|6381.3|6379.5|6389.2|6387.4|6393.2|6391.4|6380.9|6379.1|0
1649435100000|2022-04-08 16:25:00|6389.7|6387.9|6393.1|6391.3|6396|6394.2|6386.7|6384.9|0
1649435400000|2022-04-08 16:30:00|6393.6|6391.8|6382|6380.2|6393.8|6392|6379.8|6378|0
1649435700000|2022-04-08 16:35:00|6383.1|6381.3|6386.3|6384.5|6386.7|6384.9|6377.9|6376.1|0
1649436000000|2022-04-08 16:40:00|6386.4|6384.6|6383.4|6381.6|6392.8|6391|6381.3|6379.5|0
1649436300000|2022-04-08 16:45:00|6382.9|6381.1|6379|6377.2|6387.9|6386.1|6377.3|6375.5|0
1649436600000|2022-04-08 16:50:00|6379.1|6377.3|6386.8|6385|6391.1|6389.3|6376.4|6374.6|0
1649436900000|2022-04-08 16:55:00|6385.8|6384|6389|6387.2|6390.9|6389.1|6381.5|6379.7|0
1649437200000|2022-04-08 17:00:00|6387.7|6385.9|6381.6|6379.8|6388.7|6386.9|6373.3|6371.5|0
1649437500000|2022-04-08 17:05:00|6381.5|6379.7|6377.9|6376.1|6381.6|6379.8|6370.2|6368.4|0
1649437800000|2022-04-08 17:10:00|6378|6376.2|6364.8|6363|6379.2|6377.4|6364.1|6362.3|0
1649438100000|2022-04-08 17:15:00|6364.1|6362.3|6359.7|6357.9|6366.1|6364.3|6357.8|6356|0
1649438400000|2022-04-08 17:20:00|6359.4|6357.6|6359.6|6357.8|6364.5|6362.7|6357.5|6355.7|0
1649438700000|2022-04-08 17:25:00|6359.4|6357.6|6351|6349.2|6359.4|6357.6|6350.2|6348.4|0
1649439000000|2022-04-08 17:30:00|6351.9|6350.1|6343|6341.2|6352.5|6350.7|6343|6341.2|0
1649439300000|2022-04-08 17:35:00|6342.8|6341|6343.5|6341.7|6346.6|6344.8|6339.5|6337.7|0
1649439600000|2022-04-08 17:40:00|6343.6|6341.8|6344.4|6342.6|6346|6344.2|6336.9|6335.1|0
1649439900000|2022-04-08 17:45:00|6345.1|6343.3|6334.7|6332.9|6346|6344.2|6334|6332.2|0
1649440200000|2022-04-08 17:50:00|6334.6|6332.8|6340.6|6338.8|6344.9|6343.1|6332.7|6330.9|0
1649440500000|2022-04-08 17:55:00|6339.9|6338.1|6340|6338.2|6342.7|6340.9|6336.4|6334.6|0
1649440800000|2022-04-08 18:00:00|6339.7|6337.9|6334.1|6332.3|6346.8|6345|6332.3|6330.5|0
1649441100000|2022-04-08 18:05:00|6334|6332.2|6339.8|6338|6341.6|6339.8|6330.4|6328.6|0
1649441400000|2022-04-08 18:10:00|6340.1|6338.3|6345.4|6343.6|6346.8|6345|6339.2|6337.4|0
1649441700000|2022-04-08 18:15:00|6345.3|6343.5|6342|6340.2|6347.3|6345.5|6338|6336.2|0
1649442000000|2022-04-08 18:20:00|6342.1|6340.3|6334.1|6332.3|6351.1|6349.3|6333.1|6331.3|0
1649442300000|2022-04-08 18:25:00|6333.8|6332|6318.7|6316.9|6333.8|6332|6314.4|6312.6|0
1649442600000|2022-04-08 18:30:00|6318.8|6317|6313.6|6311.8|6320.5|6318.7|6313.1|6311.3|0
1649442900000|2022-04-08 18:35:00|6314|6312.2|6319.4|6317.6|6323.2|6321.4|6310.5|6308.7|0
1649443200000|2022-04-08 18:40:00|6319.5|6317.7|6315.5|6313.7|6323.7|6321.9|6313.6|6311.8|0
1649443500000|2022-04-08 18:45:00|6315.6|6313.8|6329.7|6327.9|6329.7|6327.9|6314.6|6312.8|0
1649443800000|2022-04-08 18:50:00|6329.8|6328|6337.2|6335.4|6341.9|6340.1|6327.4|6325.6|0
1649444100000|2022-04-08 18:55:00|6337.1|6335.3|6329.2|6327.4|6337.1|6335.3|6327.2|6325.4|0
1649444400000|2022-04-08 19:00:00|6329.1|6327.3|6323.8|6322|6329.1|6327.3|6322.3|6320.5|0
1649444700000|2022-04-08 19:05:00|6324.1|6322.3|6319.8|6318|6328.7|6326.9|6316.9|6315.1|0
1649445000000|2022-04-08 19:10:00|6319.7|6317.9|6332.8|6331|6342.7|6340.9|6316|6314.2|0
1649445300000|2022-04-08 19:15:00|6332|6330.2|6329.6|6327.8|6344.6|6342.8|6328.6|6326.8|0
1649445600000|2022-04-08 19:20:00|6329.4|6327.6|6327.4|6325.6|6333.7|6331.9|6320.5|6318.7|0
1649445900000|2022-04-08 19:25:00|6327.2|6325.4|6329.4|6327.6|6332|6330.2|6325.3|6323.5|0
1649446200000|2022-04-08 19:30:00|6330.8|6329|6320.6|6318.8|6335.6|6333.8|6320.3|6318.5|0
1649446500000|2022-04-08 19:35:00|6320.7|6318.9|6312.1|6310.3|6321.1|6319.3|6310.2|6308.4|0
1649446800000|2022-04-08 19:40:00|6312|6310.2|6321.4|6319.6|6321.5|6319.7|6310.5|6308.7|0
1649447100000|2022-04-08 19:45:00|6321.1|6319.3|6306.1|6304.3|6325.1|6323.3|6306.1|6304.3|0
1649447400000|2022-04-08 19:50:00|6306.3|6304.5|6300.2|6298.4|6309.7|6307.9|6295.2|6293.4|0
1649447700000|2022-04-08 19:55:00|6299.3|6297.5|6300.4|6298.6|6303.9|6302.1|6292.7|6290.9|0
1649448000000|2022-04-08 20:00:00|6301|6298|6304.7|6301.7|6308.7|6305.7|6300|6297|0
1649448300000|2022-04-08 20:05:00|6304.8|6301.8|6303.9|6300.9|6306.1|6303.1|6302.1|6299.1|0
1649448600000|2022-04-08 20:10:00|6303.8|6300.8|6305.4|6302.4|6306.5|6303.5|6303.7|6300.7|0
1649448900000|2022-04-08 20:15:00|6305.3|6302.3|6301.6|6298.6|6305.6|6302.6|6301.2|6298.2|0
1649449200000|2022-04-08 20:20:00|6301.7|6298.7|6303.2|6300.2|6303.5|6300.5|6301.3|6298.3|0
1649449500000|2022-04-08 20:25:00|6303.4|6300.4|6301.2|6298.2|6303.5|6300.5|6301|6298|0
1649449800000|2022-04-08 20:30:00|6301.1|6298.1|6300.7|6297.7|6301.5|6298.5|6300.7|6297.7|0
1649450100000|2022-04-08 20:35:00|6300.8|6297.8|6299.2|6296.2|6300.9|6297.9|6299|6296|0
1649450400000|2022-04-08 20:40:00|6299.3|6296.3|6298.6|6295.6|6299.4|6296.4|6298.5|6295.5|0
1649450700000|2022-04-08 20:45:00|6298.9|6295.9|6298.9|6295.9|6299.2|6296.2|6298.6|6295.6|0
1649451000000|2022-04-08 20:50:00|6298.8|6295.8|6298.2|6295.2|6298.9|6295.9|6297.8|6294.8|0
1649451300000|2022-04-08 20:55:00|6298.1|6295.1|6299.4|6294.4|6299.4|6296|6298.1|6294.4|0
1649023200000|2022-04-03 22:00:00|6690.6|6685.6|6686|6681|6692.3|6687.3|6685|6680|0
1649023500000|2022-04-03 22:05:00|6686.1|6681.1|6688.9|6683.9|6691.2|6686.2|6686.1|6681.1|0
1649023800000|2022-04-03 22:10:00|6689.2|6684.2|6687|6682|6690.5|6685.5|6686.9|6681.9|0
1649024100000|2022-04-03 22:15:00|6686.9|6681.9|6681.4|6676.4|6687.8|6682.8|6680.7|6675.7|0
1649024400000|2022-04-03 22:20:00|6681.3|6676.3|6682.5|6677.5|6683.2|6678.2|6679.3|6674.3|0
1649024700000|2022-04-03 22:25:00|6682.4|6677.4|6683.3|6678.3|6683.9|6678.9|6681.6|6676.6|0
1649025000000|2022-04-03 22:30:00|6683.2|6678.2|6681|6676|6683.9|6678.9|6677.8|6672.8|0
1649025300000|2022-04-03 22:35:00|6681.1|6676.1|6679.9|6674.9|6681.3|6676.3|6678.3|6673.3|0
1649025600000|2022-04-03 22:40:00|6679.8|6674.8|6682.1|6677.1|6682.9|6677.9|6679.6|6674.6|0
1649025900000|2022-04-03 22:45:00|6681.9|6676.9|6681.1|6676.1|6683|6678|6680.4|6675.4|0
1649026200000|2022-04-03 22:50:00|6681.3|6676.3|6683.7|6678.7|6684|6679|6680.8|6675.8|0
1649026500000|2022-04-03 22:55:00|6683.8|6678.8|6680.3|6675.3|6683.9|6678.9|6680|6675|0
1649026800000|2022-04-03 23:00:00|6680.2|6675.2|6680.9|6675.9|6681.4|6676.4|6680|6675|0
1649027100000|2022-04-03 23:05:00|6681|6676|6682.2|6677.2|6682.3|6677.3|6680.8|6675.8|0
1649027400000|2022-04-03 23:10:00|6682.1|6677.1|6683.7|6678.7|6683.7|6678.7|6680.8|6675.8|0
1649027700000|2022-04-03 23:15:00|6683.3|6678.3|6681.6|6676.6|6684.1|6679.1|6681.4|6676.4|0
1649028000000|2022-04-03 23:20:00|6681.5|6676.5|6680.6|6675.6|6681.5|6676.5|6678.8|6673.8|0
1649028300000|2022-04-03 23:25:00|6680.7|6675.7|6679|6674|6681|6676|6679|6674|0
1649028600000|2022-04-03 23:30:00|6679.1|6674.1|6674|6669|6679.8|6674.8|6673.8|6668.8|0
1649028900000|2022-04-03 23:35:00|6673.6|6668.6|6675.4|6670.4|6676.2|6671.2|6673.1|6668.1|0
1649029200000|2022-04-03 23:40:00|6675.3|6670.3|6674.5|6669.5|6676.6|6671.6|6674.2|6669.2|0
1649029500000|2022-04-03 23:45:00|6674.6|6669.6|6671.4|6666.4|6674.9|6669.9|6670.1|6665.1|0
1649029800000|2022-04-03 23:50:00|6671.2|6666.2|6672.4|6667.4|6673|6668|6670.8|6665.8|0
1649030100000|2022-04-03 23:55:00|6672.5|6667.5|6674.1|6669.1|6674.8|6669.8|6671.7|6666.7|0
1649030400000|2022-04-04 00:00:00|6674.2|6669.2|6672.8|6667.8|6677|6672|6671.9|6666.9|0
1649030700000|2022-04-04 00:05:00|6672.7|6667.7|6672.1|6667.1|6673.5|6668.5|6670.3|6665.3|0
1649031000000|2022-04-04 00:10:00|6672|6667|6673|6668|6673.1|6668.1|6671.2|6666.2|0
1649031300000|2022-04-04 00:15:00|6673.1|6668.1|6670.5|6665.5|6674.3|6669.3|6669.2|6664.2|0
1649031600000|2022-04-04 00:20:00|6670.6|6665.6|6668.9|6663.9|6670.6|6665.6|6666.4|6661.4|0
1649031900000|2022-04-04 00:25:00|6669|6664|6672.1|6667.1|6672.6|6667.6|6668|6663|0
1649032200000|2022-04-04 00:30:00|6672|6667|6670|6665|6672.2|6667.2|6668.7|6663.7|0
1649032500000|2022-04-04 00:35:00|6670.1|6665.1|6671.8|6666.8|6671.9|6666.9|6668.1|6663.1|0
1649032800000|2022-04-04 00:40:00|6672|6667|6673.9|6668.9|6674|6669|6671.1|6666.1|0
1649033100000|2022-04-04 00:45:00|6674|6669|6674.4|6669.4|6675.3|6670.3|6672.7|6667.7|0
1649033400000|2022-04-04 00:50:00|6674.2|6669.2|6674.5|6669.5|6675.2|6670.2|6673.1|6668.1|0
1649033700000|2022-04-04 00:55:00|6674.6|6669.6|6674.5|6669.5|6675.7|6670.7|6673.1|6668.1|0
1649034000000|2022-04-04 01:00:00|6674.4|6669.4|6671.7|6666.7|6674.8|6669.8|6670.9|6665.9|0
1649034300000|2022-04-04 01:05:00|6671.8|6666.8|6676.3|6671.3|6676.3|6671.3|6670.4|6665.4|0
1649034600000|2022-04-04 01:10:00|6676.2|6671.2|6676|6671|6677.8|6672.8|6674.7|6669.7|0
1649034900000|2022-04-04 01:15:00|6676.1|6671.1|6677.4|6672.4|6679.2|6674.2|6676.1|6671.1|0
1649035200000|2022-04-04 01:20:00|6677.3|6672.3|6677.4|6672.4|6678.9|6673.9|6677|6672|0
1649035500000|2022-04-04 01:25:00|6677.5|6672.5|6676.2|6671.2|6677.5|6672.5|6674.2|6669.2|0
1649035800000|2022-04-04 01:30:00|6676.1|6671.1|6678.3|6673.3|6679.3|6674.3|6676.1|6671.1|0
1649036100000|2022-04-04 01:35:00|6678.4|6673.4|6679.2|6674.2|6679.7|6674.7|6677.6|6672.6|0
1649036400000|2022-04-04 01:40:00|6679.4|6674.4|6677.4|6672.4|6679.7|6674.7|6676.5|6671.5|0
1649036700000|2022-04-04 01:45:00|6677.6|6672.6|6676.2|6671.2|6678.8|6673.8|6676.1|6671.1|0
1649037000000|2022-04-04 01:50:00|6676.3|6671.3|6679.3|6674.3|6680.6|6675.6|6676.3|6671.3|0
1649037300000|2022-04-04 01:55:00|6679.4|6674.4|6678.2|6673.2|6679.6|6674.6|6677.1|6672.1|0
1649037600000|2022-04-04 02:00:00|6678.4|6673.4|6677.6|6672.6|6679|6674|6675.5|6670.5|0
1649037900000|2022-04-04 02:05:00|6677.8|6672.8|6679|6674|6679.7|6674.7|6677.8|6672.8|0
1649038200000|2022-04-04 02:10:00|6678.8|6673.8|6679.2|6674.2|6680.1|6675.1|6677.5|6672.5|0
1649038500000|2022-04-04 02:15:00|6679.1|6674.1|6677.5|6672.5|6679.1|6674.1|6676.3|6671.3|0
1649038800000|2022-04-04 02:20:00|6677.4|6672.4|6677.3|6672.3|6677.7|6672.7|6676.9|6671.9|0
1649039100000|2022-04-04 02:25:00|6677.5|6672.5|6677.5|6672.5|6678.5|6673.5|6675.9|6670.9|0
1649039400000|2022-04-04 02:30:00|6677.4|6672.4|6679.3|6674.3|6679.9|6674.9|6677.3|6672.3|0
1649039700000|2022-04-04 02:35:00|6679.2|6674.2|6679.9|6674.9|6680.2|6675.2|6678.7|6673.7|0
1649040000000|2022-04-04 02:40:00|6680|6675|6679.9|6674.9|6681.3|6676.3|6679.9|6674.9|0
1649040300000|2022-04-04 02:45:00|6680|6675|6680.6|6675.6|6681.1|6676.1|6679.7|6674.7|0
1649040600000|2022-04-04 02:50:00|6680.5|6675.5|6680.7|6675.7|6681.3|6676.3|6680.1|6675.1|0
1649040900000|2022-04-04 02:55:00|6680.6|6675.6|6678.9|6673.9|6681.5|6676.5|6678.8|6673.8|0
1649041200000|2022-04-04 03:00:00|6679.1|6674.1|6679.3|6674.3|6679.7|6674.7|6678.5|6673.5|0
1649041500000|2022-04-04 03:05:00|6679.4|6674.4|6681.5|6676.5|6681.5|6676.5|6678.6|6673.6|0
1649041800000|2022-04-04 03:10:00|6681.4|6676.4|6683.4|6678.4|6683.4|6678.4|6680.6|6675.6|0
1649042100000|2022-04-04 03:15:00|6683.5|6678.5|6685.2|6680.2|6685.2|6680.2|6683.1|6678.1|0
1649042400000|2022-04-04 03:20:00|6685.3|6680.3|6699.1|6694.1|6699.5|6694.5|6684.1|6679.1|0
1649042700000|2022-04-04 03:25:00|6699.2|6694.2|6702.3|6697.3|6703.7|6698.7|6698.9|6693.9|0
1649043000000|2022-04-04 03:30:00|6702.2|6697.2|6701.8|6696.8|6702.4|6697.4|6701.3|6696.3|0
1649043300000|2022-04-04 03:35:00|6701.9|6696.9|6702|6697|6702.6|6697.6|6701.7|6696.7|0
1649043600000|2022-04-04 03:40:00|6702.1|6697.1|6701.4|6696.4|6702.1|6697.1|6701.1|6696.1|0
1649043900000|2022-04-04 03:45:00|6701.3|6696.3|6697.4|6692.4|6702|6697|6696.1|6691.1|0
1649044200000|2022-04-04 03:50:00|6696.8|6691.8|6699.5|6694.5|6700.3|6695.3|6696.7|6691.7|0
1649044500000|2022-04-04 03:55:00|6699.4|6694.4|6698.6|6693.6|6700.7|6695.7|6698.4|6693.4|0
1649044800000|2022-04-04 04:00:00|6698.4|6693.4|6699.6|6694.6|6699.7|6694.7|6698.4|6693.4|0
1649045100000|2022-04-04 04:05:00|6699.5|6694.5|6699|6694|6700|6695|6698.2|6693.2|0
1649045400000|2022-04-04 04:10:00|6698.9|6693.9|6698.5|6693.5|6699.5|6694.5|6698.2|6693.2|0
1649045700000|2022-04-04 04:15:00|6698.6|6693.6|6699.9|6694.9|6700|6695|6698.3|6693.3|0
1649046000000|2022-04-04 04:20:00|6700|6695|6700.8|6695.8|6701.4|6696.4|6699.7|6694.7|0
1649046300000|2022-04-04 04:25:00|6701.1|6696.1|6702.4|6697.4|6702.4|6697.4|6700.3|6695.3|0
1649046600000|2022-04-04 04:30:00|6702.2|6697.2|6701.5|6696.5|6702.9|6697.9|6701.1|6696.1|0
1649046900000|2022-04-04 04:35:00|6701.4|6696.4|6700.4|6695.4|6701.4|6696.4|6700.1|6695.1|0
1649047200000|2022-04-04 04:40:00|6700.3|6695.3|6700.5|6695.5|6701|6696|6699.9|6694.9|0
1649047500000|2022-04-04 04:45:00|6700.4|6695.4|6701.5|6696.5|6701.9|6696.9|6700.4|6695.4|0
1649047800000|2022-04-04 04:50:00|6701.6|6696.6|6702.9|6697.9|6703|6698|6700.9|6695.9|0
1649048100000|2022-04-04 04:55:00|6702.8|6697.8|6703.7|6698.7|6704.6|6699.6|6702.4|6697.4|0
1649048400000|2022-04-04 05:00:00|6704.1|6699.1|6705.8|6700.8|6706|6701|6699.8|6694.8|0
1649048700000|2022-04-04 05:05:00|6705.5|6700.5|6713.8|6708.8|6714.3|6709.3|6705.2|6700.2|0
1649049000000|2022-04-04 05:10:00|6714|6709|6716.4|6711.4|6716.7|6711.7|6712.9|6707.9|0
1649049300000|2022-04-04 05:15:00|6716.3|6711.3|6717.8|6712.8|6717.8|6712.8|6716.2|6711.2|0
1649049600000|2022-04-04 05:20:00|6717.7|6712.7|6714.7|6709.7|6718.9|6713.9|6714.6|6709.6|0
1649049900000|2022-04-04 05:25:00|6714.6|6709.6|6715.9|6710.9|6717.9|6712.9|6714.1|6709.1|0
1649050200000|2022-04-04 05:30:00|6716|6711|6718.8|6713.8|6722.3|6717.3|6715.9|6710.9|0
1649050500000|2022-04-04 05:35:00|6718.7|6713.7|6719.2|6714.2|6721.3|6716.3|6718|6713|0
1649050800000|2022-04-04 05:40:00|6719.1|6714.1|6720.5|6715.5|6721.6|6716.6|6719.1|6714.1|0
1649051100000|2022-04-04 05:45:00|6720.4|6715.4|6721.3|6716.3|6721.8|6716.8|6720.4|6715.4|0
1649051400000|2022-04-04 05:50:00|6721.4|6716.4|6727.1|6722.1|6728.1|6723.1|6721.3|6716.3|0
1649051700000|2022-04-04 05:55:00|6727|6722|6728.8|6723.8|6729.9|6724.9|6726.6|6721.6|0
1649052000000|2022-04-04 06:00:00|6729|6724|6732.1|6727.1|6734.6|6729.6|6728.5|6723.5|0
1649052300000|2022-04-04 06:05:00|6732|6727|6740.2|6735.2|6740.8|6735.8|6729.9|6724.9|0
1649052600000|2022-04-04 06:10:00|6740.3|6735.3|6737|6732|6741|6736|6736.1|6731.1|0
1649052900000|2022-04-04 06:15:00|6736.7|6731.7|6734.7|6729.7|6736.9|6731.9|6733.8|6728.8|0
1649053200000|2022-04-04 06:20:00|6734.4|6729.4|6740.1|6735.1|6740.6|6735.6|6734.2|6729.2|0
1649053500000|2022-04-04 06:25:00|6740|6735|6738.7|6733.7|6741.1|6736.1|6737.8|6732.8|0
1649053800000|2022-04-04 06:30:00|6738.6|6733.6|6740.8|6735.8|6741.1|6736.1|6737.8|6732.8|0
1649054100000|2022-04-04 06:35:00|6740.9|6735.9|6737|6732|6741|6736|6736.8|6731.8|0
1649054400000|2022-04-04 06:40:00|6737.1|6732.1|6742.1|6737.1|6742.8|6737.8|6736.6|6731.6|0
1649054700000|2022-04-04 06:45:00|6742|6737|6738.5|6733.5|6742.8|6737.8|6737.7|6732.7|0
1649055000000|2022-04-04 06:50:00|6738.6|6733.6|6737.1|6732.1|6739.3|6734.3|6737|6732|0
1649055300000|2022-04-04 06:55:00|6737|6732|6742.9|6737.9|6742.9|6737.9|6736.9|6731.9|0
1649055600000|2022-04-04 07:00:00|6743.4|6738.4|6742.7|6737.7|6745|6740|6740.8|6735.8|0
1649055900000|2022-04-04 07:05:00|6742.8|6737.8|6732.5|6727.5|6743.4|6738.4|6729.7|6724.7|0
1649056200000|2022-04-04 07:10:00|6732.6|6727.6|6719.3|6714.3|6732.9|6727.9|6718.1|6713.1|0
1649056500000|2022-04-04 07:15:00|6719.4|6714.4|6721.7|6716.7|6725.2|6720.2|6716.8|6711.8|0
1649056800000|2022-04-04 07:20:00|6721.9|6716.9|6720.1|6715.1|6724.6|6719.6|6719.1|6714.1|0
1649057100000|2022-04-04 07:25:00|6720.2|6715.2|6719.2|6714.2|6721.4|6716.4|6716.9|6711.9|0
1649057400000|2022-04-04 07:30:00|6719.3|6714.3|6724.2|6719.2|6724.3|6719.3|6719.1|6714.1|0
1649057700000|2022-04-04 07:35:00|6724|6719|6724.8|6719.8|6725.3|6720.3|6722.4|6717.4|0
1649058000000|2022-04-04 07:40:00|6724.9|6719.9|6723.6|6718.6|6727.6|6722.6|6723.1|6718.1|0
1649058300000|2022-04-04 07:45:00|6723.4|6718.4|6725.7|6720.7|6726.1|6721.1|6722|6717|0
1649058600000|2022-04-04 07:50:00|6725.8|6720.8|6728|6723|6728.4|6723.4|6725.7|6720.7|0
1649058900000|2022-04-04 07:55:00|6728.2|6723.2|6733.6|6728.6|6734|6729|6727.3|6722.3|0
1649059200000|2022-04-04 08:00:00|6733.4|6728.4|6722.9|6719.9|6735.7|6730.7|6715.7|6712.7|0
1649059500000|2022-04-04 08:05:00|6723.2|6720.2|6717.4|6714.4|6723.8|6720.8|6713.7|6710.7|0
1649059800000|2022-04-04 08:10:00|6717.5|6714.5|6717.9|6714.9|6720.3|6717.3|6717.1|6714.1|0
1649060100000|2022-04-04 08:15:00|6718.4|6715.4|6715.2|6712.2|6718.7|6715.7|6712.6|6709.6|0
1649060400000|2022-04-04 08:20:00|6715.4|6712.4|6716.9|6713.9|6718.2|6715.2|6714.7|6711.7|0
1649060700000|2022-04-04 08:25:00|6717|6714|6717.6|6714.6|6717.7|6714.7|6714.4|6711.4|0
1649061000000|2022-04-04 08:30:00|6718|6715|6723.2|6720.2|6732.8|6729.8|6717.7|6714.7|0
1649061300000|2022-04-04 08:35:00|6723.1|6720.1|6729.6|6726.6|6733.6|6730.6|6719.8|6716.8|0
1649061600000|2022-04-04 08:40:00|6729.4|6726.4|6726.4|6723.4|6731.1|6728.1|6716.4|6713.4|0
1649061900000|2022-04-04 08:45:00|6716|6713|6717.4|6714.4|6728.7|6725.7|6715.3|6712.3|0
1649062200000|2022-04-04 08:50:00|6717.1|6714.1|6723.9|6720.9|6724.5|6721.5|6717|6714|0
1649062500000|2022-04-04 08:55:00|6724|6721|6726.5|6723.5|6726.9|6723.9|6718.3|6715.3|0
1649062800000|2022-04-04 09:00:00|6726.7|6723.7|6734.1|6731.1|6734.4|6731.4|6720.8|6717.8|0
1649063100000|2022-04-04 09:05:00|6734.3|6731.3|6730|6727|6741.2|6738.2|6725.1|6722.1|0
1649063400000|2022-04-04 09:10:00|6739.7|6736.7|6732.8|6729.8|6743.1|6740.1|6729.2|6726.2|0
1649063700000|2022-04-04 09:15:00|6733.2|6730.2|6738.4|6735.4|6743.6|6740.6|6733.1|6730.1|0
1649064000000|2022-04-04 09:20:00|6738.2|6735.2|6736.5|6733.5|6742.6|6739.6|6732|6729|0
1649064300000|2022-04-04 09:25:00|6736.3|6733.3|6740.9|6737.9|6742.1|6739.1|6735.2|6732.2|0
1649064600000|2022-04-04 09:30:00|6741|6738|6739.7|6736.7|6741|6738|6733.3|6730.3|0
1649064900000|2022-04-04 09:35:00|6740|6737|6736|6733|6741.7|6738.7|6735.7|6732.7|0
1649065200000|2022-04-04 09:40:00|6741.4|6738.4|6736.7|6733.7|6741.4|6738.4|6736|6733|0
1649065500000|2022-04-04 09:45:00|6736.6|6733.6|6736.9|6733.9|6737.1|6734.1|6736.1|6733.1|0
1649065800000|2022-04-04 09:50:00|6737|6734|6737|6734|6737.5|6734.5|6736.4|6733.4|0
1649066100000|2022-04-04 09:55:00|6736.8|6733.8|6737.6|6734.6|6737.7|6734.7|6735.7|6732.7|0
1649066400000|2022-04-04 10:00:00|6737|6734|6738.3|6735.3|6740.2|6737.2|6735.8|6732.8|0
1649066700000|2022-04-04 10:05:00|6738.1|6735.1|6738.7|6735.7|6742.9|6739.9|6736|6733|0
1649067000000|2022-04-04 10:10:00|6738.6|6735.6|6743.1|6740.1|6747.7|6744.7|6737.3|6734.3|0
1649067300000|2022-04-04 10:15:00|6747.7|6744.7|6749|6746|6752.2|6749.2|6743.9|6740.9|0
1649067600000|2022-04-04 10:20:00|6749.2|6746.2|6750.6|6747.6|6753.1|6750.1|6746.1|6743.1|0
1649067900000|2022-04-04 10:25:00|6750.7|6747.7|6750.9|6747.9|6753.7|6750.7|6748.9|6745.9|0
1649068200000|2022-04-04 10:30:00|6751|6748|6748.4|6745.4|6751|6748|6745.3|6742.3|0
1649068500000|2022-04-04 10:35:00|6748.2|6745.2|6744|6741|6748.4|6745.4|6744|6741|0
1649068800000|2022-04-04 10:40:00|6745.1|6742.1|6745|6742|6746.4|6743.4|6742.8|6739.8|0
1649069100000|2022-04-04 10:45:00|6744.9|6741.9|6744.1|6741.1|6746.4|6743.4|6742|6739|0
1649069400000|2022-04-04 10:50:00|6743.8|6740.8|6745.6|6742.6|6748.3|6745.3|6742.7|6739.7|0
1649069700000|2022-04-04 10:55:00|6745.3|6742.3|6744.8|6741.8|6747|6744|6744.1|6741.1|0
1649070000000|2022-04-04 11:00:00|6738.7|6735.7|6727.1|6724.1|6740.7|6737.7|6727|6724|0
1649070300000|2022-04-04 11:05:00|6727.2|6724.2|6728|6725|6728.6|6725.6|6726.6|6723.6|0
1649070600000|2022-04-04 11:10:00|6728.2|6725.2|6726.5|6723.5|6728.7|6725.7|6726.5|6723.5|0
1649070900000|2022-04-04 11:15:00|6726.4|6723.4|6729.8|6726.8|6730.6|6727.6|6726.3|6723.3|0
1649071200000|2022-04-04 11:20:00|6729.6|6726.6|6729.9|6726.9|6731.8|6728.8|6728.5|6725.5|0
1649071500000|2022-04-04 11:25:00|6729.6|6726.6|6726.5|6723.5|6729.7|6726.7|6726.5|6723.5|0
1649071800000|2022-04-04 11:30:00|6726.6|6723.6|6726.2|6723.2|6727.5|6724.5|6725.7|6722.7|0
1649072100000|2022-04-04 11:35:00|6726|6723|6720.5|6717.5|6726.1|6723.1|6720.4|6717.4|0
1649072400000|2022-04-04 11:40:00|6721.1|6718.1|6723.1|6720.1|6723.4|6720.4|6720.9|6717.9|0
1649072700000|2022-04-04 11:45:00|6723.3|6720.3|6719.3|6716.3|6723.3|6720.3|6718.1|6715.1|0
1649073000000|2022-04-04 11:50:00|6718.1|6715.1|6723.3|6720.3|6723.9|6720.9|6717.2|6714.2|0
1649073300000|2022-04-04 11:55:00|6723.4|6720.4|6726|6723|6728.3|6725.3|6723.4|6720.4|0
1649073600000|2022-04-04 12:00:00|6725.9|6722.9|6722.6|6719.6|6728.5|6725.5|6722.6|6719.6|0
1649073900000|2022-04-04 12:05:00|6722.3|6719.3|6720.3|6717.3|6722.9|6719.9|6720.3|6717.3|0
1649074200000|2022-04-04 12:10:00|6720.4|6717.4|6722.7|6719.7|6723.5|6720.5|6720.4|6717.4|0
1649074500000|2022-04-04 12:15:00|6722.6|6719.6|6723.1|6720.1|6723.8|6720.8|6722.3|6719.3|0
1649074800000|2022-04-04 12:20:00|6723|6720|6724.5|6721.5|6725.2|6722.2|6722.8|6719.8|0
1649075100000|2022-04-04 12:25:00|6724.7|6721.7|6721.1|6718.1|6725.6|6722.6|6721.1|6718.1|0
1649075400000|2022-04-04 12:30:00|6721|6718|6721.7|6718.7|6722.3|6719.3|6719.3|6716.3|0
1649075700000|2022-04-04 12:35:00|6721.8|6718.8|6720.5|6717.5|6722.4|6719.4|6720.5|6717.5|0
1649076000000|2022-04-04 12:40:00|6720.7|6717.7|6719.4|6716.4|6720.7|6717.7|6718.3|6715.3|0
1649076300000|2022-04-04 12:45:00|6719.1|6716.1|6712.4|6709.4|6720.6|6717.6|6712|6709|0
1649076600000|2022-04-04 12:50:00|6712.5|6709.5|6713.2|6710.2|6713.7|6710.7|6711.5|6708.5|0
1649076900000|2022-04-04 12:55:00|6713.3|6710.3|6713.1|6710.1|6714.1|6711.1|6711.9|6708.9|0
1649077200000|2022-04-04 13:00:00|6713.2|6710.2|6717.4|6714.4|6719.4|6716.4|6713.1|6710.1|0
1649077500000|2022-04-04 13:05:00|6717.2|6714.2|6717.6|6714.6|6717.6|6714.6|6714.3|6711.3|0
1649077800000|2022-04-04 13:10:00|6718|6715|6717.6|6714.6|6718|6715|6715.6|6712.6|0
1649078100000|2022-04-04 13:15:00|6717.8|6714.8|6718.3|6715.3|6719.5|6716.5|6717.6|6714.6|0
1649078400000|2022-04-04 13:20:00|6718.2|6715.2|6717.1|6714.1|6718.8|6715.8|6717.1|6714.1|0
1649078700000|2022-04-04 13:25:00|6713.8|6710.8|6717.3|6714.3|6717.3|6714.3|6709.6|6706.6|0
1649079000000|2022-04-04 13:30:00|6719.3|6716.3|6716|6714.2|6733.4|6731.6|6701.8|6700|0
1649079300000|2022-04-04 13:35:00|6715.6|6713.8|6743.8|6742|6751.7|6749.9|6713.3|6711.5|0
1649079600000|2022-04-04 13:40:00|6744.1|6742.3|6772.8|6771|6778.2|6776.4|6744.1|6742.3|0
1649079900000|2022-04-04 13:45:00|6776.1|6774.3|6792.3|6790.5|6792.5|6790.7|6768.9|6767.1|0
1649080200000|2022-04-04 13:50:00|6791|6789.2|6792.4|6790.6|6802|6800.2|6784.5|6782.7|0
1649080500000|2022-04-04 13:55:00|6793.1|6791.3|6805|6803.2|6805.1|6803.3|6787|6785.2|0
1649080800000|2022-04-04 14:00:00|6806|6804.2|6798|6796.2|6812.1|6810.3|6794.6|6792.8|0
1649081100000|2022-04-04 14:05:00|6798.2|6796.4|6801.1|6799.3|6809.4|6807.6|6791.5|6789.7|0
1649081400000|2022-04-04 14:10:00|6801.6|6799.8|6807.1|6805.3|6820.8|6819|6799.5|6797.7|0
1649081700000|2022-04-04 14:15:00|6805.3|6803.5|6807.2|6805.4|6810.7|6808.9|6792.6|6790.8|0
1649082000000|2022-04-04 14:20:00|6807.6|6805.8|6810.1|6808.3|6812.8|6811|6797.2|6795.4|0
1649082300000|2022-04-04 14:25:00|6810.5|6808.7|6828.8|6827|6830.2|6828.4|6806.1|6804.3|0
1649082600000|2022-04-04 14:30:00|6829.2|6827.4|6828.5|6826.7|6829.9|6828.1|6821.4|6819.6|0
1649082900000|2022-04-04 14:35:00|6829|6827.2|6848.7|6846.9|6850.1|6848.3|6821.1|6819.3|0
1649083200000|2022-04-04 14:40:00|6849.1|6847.3|6849|6847.2|6851.6|6849.8|6837.1|6835.3|0
1649083500000|2022-04-04 14:45:00|6850.5|6848.7|6851.6|6849.8|6856|6854.2|6839.8|6838|0
1649083800000|2022-04-04 14:50:00|6852|6850.2|6859.8|6858|6867.6|6865.8|6851.4|6849.6|0
1649084100000|2022-04-04 14:55:00|6860|6858.2|6867.1|6865.3|6869.6|6867.8|6855.5|6853.7|0
1649084400000|2022-04-04 15:00:00|6865.4|6863.6|6890.2|6888.4|6890.2|6888.4|6865.4|6863.6|0
1649084700000|2022-04-04 15:05:00|6890|6888.2|6886.1|6884.3|6893|6891.2|6880.9|6879.1|0
1649085000000|2022-04-04 15:10:00|6886.4|6884.6|6878.3|6876.5|6887.2|6885.4|6871.4|6869.6|0
1649085300000|2022-04-04 15:15:00|6878.5|6876.7|6866.5|6864.7|6879.6|6877.8|6863|6861.2|0
1649085600000|2022-04-04 15:20:00|6866.9|6865.1|6869.8|6868|6870.5|6868.7|6860.1|6858.3|0
1649085900000|2022-04-04 15:25:00|6870.8|6869|6875.7|6873.9|6877.3|6875.5|6868.1|6866.3|0
1649086200000|2022-04-04 15:30:00|6876.3|6874.5|6873.9|6872.1|6883.6|6881.8|6870.9|6869.1|0
1649086500000|2022-04-04 15:35:00|6873.5|6871.7|6879|6877.2|6879.8|6878|6870.4|6868.6|0
1649086800000|2022-04-04 15:40:00|6879.2|6877.4|6880|6878.2|6885.9|6884.1|6878.7|6876.9|0
1649087100000|2022-04-04 15:45:00|6880.2|6878.4|6888.4|6886.6|6891|6889.2|6877|6875.2|0
1649087400000|2022-04-04 15:50:00|6888.7|6886.9|6893.6|6891.8|6894.4|6892.6|6888.3|6886.5|0
1649087700000|2022-04-04 15:55:00|6893.9|6892.1|6888.2|6886.4|6894.2|6892.4|6883.5|6881.7|0
1649088000000|2022-04-04 16:00:00|6888.4|6886.6|6887.9|6886.1|6893.3|6891.5|6883.5|6881.7|0
1649088300000|2022-04-04 16:05:00|6887.8|6886|6888.6|6886.8|6888.6|6886.8|6883.4|6881.6|0
1649088600000|2022-04-04 16:10:00|6888.8|6887|6890.6|6888.8|6892.8|6891|6883.4|6881.6|0
1649088900000|2022-04-04 16:15:00|6890.7|6888.9|6892.9|6891.1|6894.6|6892.8|6888.9|6887.1|0
1649089200000|2022-04-04 16:20:00|6892.8|6891|6892.4|6890.6|6895.1|6893.3|6888.4|6886.6|0
1649089500000|2022-04-04 16:25:00|6892.7|6890.9|6901.1|6899.3|6901.9|6900.1|6890|6888.2|0
1649089800000|2022-04-04 16:30:00|6901.2|6899.4|6903.8|6902|6906.9|6905.1|6899.9|6898.1|0
1649090100000|2022-04-04 16:35:00|6903.9|6902.1|6899.2|6897.4|6908.4|6906.6|6895.8|6894|0
1649090400000|2022-04-04 16:40:00|6899.3|6897.5|6896.7|6894.9|6899.9|6898.1|6891.6|6889.8|0
1649090700000|2022-04-04 16:45:00|6896.6|6894.8|6891.9|6890.1|6896.8|6895|6886.8|6885|0
1649091000000|2022-04-04 16:50:00|6891.2|6889.4|6896.5|6894.7|6897.6|6895.8|6887.9|6886.1|0
1649091300000|2022-04-04 16:55:00|6896|6894.2|6896|6894.2|6897.8|6896|6891.1|6889.3|0
1649091600000|2022-04-04 17:00:00|6895.6|6893.8|6890.5|6888.7|6896.6|6894.8|6886.9|6885.1|0
1649091900000|2022-04-04 17:05:00|6890.7|6888.9|6895.8|6894|6897.8|6896|6886.4|6884.6|0
1649092200000|2022-04-04 17:10:00|6895.5|6893.7|6893.4|6891.6|6895.5|6893.7|6890|6888.2|0
1649092500000|2022-04-04 17:15:00|6893.7|6891.9|6900.6|6898.8|6902|6900.2|6888.8|6887|0
1649092800000|2022-04-04 17:20:00|6900.1|6898.3|6903.3|6901.5|6903.5|6901.7|6896.3|6894.5|0
1649093100000|2022-04-04 17:25:00|6903.2|6901.4|6903.9|6902.1|6906.2|6904.4|6899.8|6898|0
1649093400000|2022-04-04 17:30:00|6904|6902.2|6900.3|6898.5|6904.7|6902.9|6898.8|6897|0
1649093700000|2022-04-04 17:35:00|6900.9|6899.1|6898.7|6896.9|6901.6|6899.8|6893.1|6891.3|0
1649094000000|2022-04-04 17:40:00|6899|6897.2|6901.1|6899.3|6901.1|6899.3|6893.8|6892|0
1649094300000|2022-04-04 17:45:00|6902|6900.2|6901.8|6900|6904.1|6902.3|6900.1|6898.3|0
1649094600000|2022-04-04 17:50:00|6902.6|6900.8|6902|6900.2|6906.3|6904.5|6901.7|6899.9|0
1649094900000|2022-04-04 17:55:00|6902.8|6901|6904.6|6902.8|6906.7|6904.9|6902|6900.2|0
1649095200000|2022-04-04 18:00:00|6903.9|6902.1|6893.2|6891.4|6903.9|6902.1|6890.2|6888.4|0
1649095500000|2022-04-04 18:05:00|6892.8|6891|6872.4|6870.6|6893.9|6892.1|6870.4|6868.6|0
1649095800000|2022-04-04 18:10:00|6872.7|6870.9|6879.1|6877.3|6879.3|6877.5|6870.2|6868.4|0
1649096100000|2022-04-04 18:15:00|6878.5|6876.7|6891.1|6889.3|6891.3|6889.5|6875.3|6873.5|0
1649096400000|2022-04-04 18:20:00|6890.9|6889.1|6888.2|6886.4|6891.2|6889.4|6885.3|6883.5|0
1649096700000|2022-04-04 18:25:00|6888.1|6886.3|6895.1|6893.3|6897|6895.2|6885.3|6883.5|0
1649097000000|2022-04-04 18:30:00|6894.8|6893|6900.7|6898.9|6902|6900.2|6892.2|6890.4|0
1649097300000|2022-04-04 18:35:00|6900.8|6899|6902.2|6900.4|6903.6|6901.8|6900.3|6898.5|0
1649097600000|2022-04-04 18:40:00|6902.3|6900.5|6905.2|6903.4|6905.9|6904.1|6900.3|6898.5|0
1649097900000|2022-04-04 18:45:00|6904.6|6902.8|6907.3|6905.5|6911.5|6909.7|6903.9|6902.1|0
1649098200000|2022-04-04 18:50:00|6907.4|6905.6|6909.6|6907.8|6909.6|6907.8|6900.7|6898.9|0
1649098500000|2022-04-04 18:55:00|6909.7|6907.9|6905|6903.2|6910.6|6908.8|6902.4|6900.6|0
1649098800000|2022-04-04 19:00:00|6905.1|6903.3|6901.4|6899.6|6908.1|6906.3|6893.2|6891.4|0
1649099100000|2022-04-04 19:05:00|6902.3|6900.5|6908.1|6906.3|6908.1|6906.3|6900.8|6899|0
1649099400000|2022-04-04 19:10:00|6909.2|6907.4|6906.6|6904.8|6910.7|6908.9|6900.4|6898.6|0
1649099700000|2022-04-04 19:15:00|6906.5|6904.7|6909.7|6907.9|6912.5|6910.7|6905.9|6904.1|0
1649100000000|2022-04-04 19:20:00|6910|6908.2|6916.6|6914.8|6918.4|6916.6|6909.8|6908|0
1649100300000|2022-04-04 19:25:00|6916.8|6915|6916.2|6914.4|6921.2|6919.4|6913.6|6911.8|0
1649100600000|2022-04-04 19:30:00|6915.5|6913.7|6917.9|6916.1|6921.6|6919.8|6913.7|6911.9|0
1649100900000|2022-04-04 19:35:00|6917.8|6916|6922.1|6920.3|6923.4|6921.6|6916.8|6915|0
1649101200000|2022-04-04 19:40:00|6922|6920.2|6908.9|6907.1|6925.2|6923.4|6908.3|6906.5|0
1649101500000|2022-04-04 19:45:00|6908.1|6906.3|6905.2|6903.4|6916.7|6914.9|6904.3|6902.5|0
1649101800000|2022-04-04 19:50:00|6913.6|6911.8|6916.3|6914.5|6917.8|6916|6908.2|6906.4|0
1649102100000|2022-04-04 19:55:00|6911.3|6909.5|6922.5|6920.7|6922.5|6920.7|6908.8|6907|0
1649102400000|2022-04-04 20:00:00|6923.1|6920.1|6921|6918|6926.8|6923.8|6917.4|6914.4|0
1649102700000|2022-04-04 20:05:00|6920.9|6917.9|6922|6919|6923|6920|6920.8|6917.8|0
1649103000000|2022-04-04 20:10:00|6922.1|6919.1|6923.7|6920.7|6924.3|6921.3|6921.9|6918.9|0
1649103300000|2022-04-04 20:15:00|6923.4|6920.4|6923.9|6920.9|6923.9|6920.9|6922.8|6919.8|0
1649103600000|2022-04-04 20:20:00|6923.8|6920.8|6926.3|6923.3|6926.5|6923.5|6923.3|6920.3|0
1649103900000|2022-04-04 20:25:00|6926.4|6923.4|6926.9|6923.9|6927.5|6924.5|6926.4|6923.4|0
1649104200000|2022-04-04 20:30:00|6926.8|6923.8|6927.3|6924.3|6927.3|6924.3|6926.7|6923.7|0
1649104500000|2022-04-04 20:35:00|6927.5|6924.5|6929.2|6926.2|6929.5|6926.5|6927.5|6924.5|0
1649104800000|2022-04-04 20:40:00|6929.1|6926.1|6930.2|6927.2|6930.8|6927.8|6929|6926|0
1649105100000|2022-04-04 20:45:00|6930.1|6927.1|6928.9|6925.9|6930.8|6927.8|6928.7|6925.7|0
1649105400000|2022-04-04 20:50:00|6928.6|6925.6|6929.1|6926.1|6929.1|6926.1|6927.9|6924.9|0
1649105700000|2022-04-04 20:55:00|6929.3|6926.3|6928.1|6925.1|6929.5|6926.5|6927.9|6924.9|0
1649106000000|2022-04-04 21:00:00|6927.9|6924.9|6927.1|6924.1|6927.9|6924.9|6926.7|6923.7|0
1649106300000|2022-04-04 21:05:00|6927|6924|6926.4|6923.4|6927.1|6924.1|6926.4|6923.4|0
1649106600000|2022-04-04 21:10:00|6926.2|6923.2|6924.4|6921.4|6926.2|6923.2|6923.9|6920.9|0
1649106900000|2022-04-04 21:15:00|6924.6|6921.6|6924.9|6921.9|6925.1|6922.1|6924.2|6921.2|0
1649107200000|2022-04-04 21:20:00|6925|6922|6925.1|6922.1|6925.4|6922.4|6924.7|6921.7|0
1649107500000|2022-04-04 21:25:00|6925|6922|6924.7|6921.7|6925|6922|6924.5|6921.5|0
1649107800000|2022-04-04 21:30:00|6924.6|6921.6|6923.6|6920.6|6924.9|6921.9|6923.6|6920.6|0
1649108100000|2022-04-04 21:35:00|6923.5|6920.5|6922.1|6919.1|6923.6|6920.6|6922.1|6919.1|0
1649108400000|2022-04-04 21:40:00|6922|6919|6922.5|6919.5|6922.9|6919.9|6921.6|6918.6|0
1649108700000|2022-04-04 21:45:00|6922.4|6919.4|6921.7|6918.7|6922.4|6919.4|6921.7|6918.7|0
1649109000000|2022-04-04 21:50:00|6921.9|6918.9|6922.7|6919.7|6922.8|6919.8|6921.7|6918.7|0
1649109300000|2022-04-04 21:55:00|6922.8|6919.8|6921.8|6918.8|6922.8|6919.8|6921.8|6918.8|0
1649109600000|2022-04-04 22:00:00|6921.9|6918.9|6922.6|6919.6|6922.8|6919.8|6921.5|6918.5|0
1649109900000|2022-04-04 22:05:00|6922.5|6919.5|6921.8|6918.8|6922.7|6919.7|6921|6918|0
1649110200000|2022-04-04 22:10:00|6921.9|6918.9|6920.7|6917.7|6922.1|6919.1|6920.7|6917.7|0
1649110500000|2022-04-04 22:15:00|6920.8|6917.8|6919.4|6916.4|6920.9|6917.9|6919.4|6916.4|0
1649110800000|2022-04-04 22:20:00|6919.5|6916.5|6919.7|6916.7|6919.8|6916.8|6919.1|6916.1|0
1649111100000|2022-04-04 22:25:00|6919.6|6916.6|6920.5|6917.5|6920.9|6917.9|6919.6|6916.6|0
1649111400000|2022-04-04 22:30:00|6920.4|6917.4|6920.3|6917.3|6920.6|6917.6|6919.4|6916.4|0
1649111700000|2022-04-04 22:35:00|6920.2|6917.2|6918.5|6915.5|6920.2|6917.2|6918.3|6915.3|0
1649112000000|2022-04-04 22:40:00|6918.4|6915.4|6917.9|6914.9|6918.5|6915.5|6917.2|6914.2|0
1649112300000|2022-04-04 22:45:00|6918|6915|6919.8|6916.8|6919.8|6916.8|6917.8|6914.8|0
1649112600000|2022-04-04 22:50:00|6919.7|6916.7|6919.2|6916.2|6920|6917|6918.8|6915.8|0
1649112900000|2022-04-04 22:55:00|6919.1|6916.1|6919.4|6916.4|6919.4|6916.4|6918.8|6915.8|0
1649113200000|2022-04-04 23:00:00|6919.5|6916.5|6920|6917|6920.4|6917.4|6919.2|6916.2|0
1649113500000|2022-04-04 23:05:00|6919.9|6916.9|6920.3|6917.3|6920.3|6917.3|6919.9|6916.9|0
1649113800000|2022-04-04 23:10:00|6920|6917|6920.3|6917.3|6920.3|6917.3|6920|6917|0
1649114100000|2022-04-04 23:15:00|6920.2|6917.2|6918.4|6915.4|6920.3|6917.3|6918.1|6915.1|0
1649114400000|2022-04-04 23:20:00|6918.3|6915.3|6919.3|6916.3|6919.3|6916.3|6917.7|6914.7|0
1649114700000|2022-04-04 23:25:00|6919.1|6916.1|6919.1|6916.1|6919.7|6916.7|6918.9|6915.9|0
1649115000000|2022-04-04 23:30:00|6919|6916|6919.7|6916.7|6919.8|6916.8|6918.9|6915.9|0
1649115300000|2022-04-04 23:35:00|6919.6|6916.6|6919.9|6916.9|6920.9|6917.9|6919.6|6916.6|0
1649115600000|2022-04-04 23:40:00|6920|6917|6920.1|6917.1|6920.8|6917.8|6919.6|6916.6|0
1649115900000|2022-04-04 23:45:00|6920.2|6917.2|6919.1|6916.1|6920.5|6917.5|6919|6916|0
1649116200000|2022-04-04 23:50:00|6919.2|6916.2|6919.8|6916.8|6919.8|6916.8|6918.3|6915.3|0
1649116500000|2022-04-04 23:55:00|6919.9|6916.9|6917.8|6912.8|6919.9|6916.9|6916.9|6912.8|0
1649116800000|2022-04-05 00:00:00|6918.1|6913.1|6915.1|6910.1|6918.4|6913.4|6914.8|6909.8|0
1649117100000|2022-04-05 00:05:00|6915|6910|6916.3|6911.3|6916.9|6911.9|6914.7|6909.7|0
1649117400000|2022-04-05 00:10:00|6916.4|6911.4|6917.3|6912.3|6918.2|6913.2|6916|6911|0
1649117700000|2022-04-05 00:15:00|6917.2|6912.2|6916.2|6911.2|6917.3|6912.3|6914.7|6909.7|0
1649118000000|2022-04-05 00:20:00|6916.1|6911.1|6915.2|6910.2|6916.6|6911.6|6915.1|6910.1|0
1649118300000|2022-04-05 00:25:00|6915.3|6910.3|6915.8|6910.8|6916.2|6911.2|6914.6|6909.6|0
1649118600000|2022-04-05 00:30:00|6915.7|6910.7|6917.3|6912.3|6917.5|6912.5|6915.3|6910.3|0
1649118900000|2022-04-05 00:35:00|6917.4|6912.4|6917.5|6912.5|6918.1|6913.1|6917.1|6912.1|0
1649119200000|2022-04-05 00:40:00|6917.7|6912.7|6917.7|6912.7|6917.9|6912.9|6916.6|6911.6|0
1649119500000|2022-04-05 00:45:00|6917.6|6912.6|6917.4|6912.4|6917.9|6912.9|6916.2|6911.2|0
1649119800000|2022-04-05 00:50:00|6917.5|6912.5|6918.6|6913.6|6919.7|6914.7|6917|6912|0
1649120100000|2022-04-05 00:55:00|6918.7|6913.7|6920.2|6915.2|6920.3|6915.3|6918.1|6913.1|0
1649120400000|2022-04-05 01:00:00|6920.3|6915.3|6919.5|6914.5|6921.2|6916.2|6919.1|6914.1|0
1649120700000|2022-04-05 01:05:00|6919.4|6914.4|6918.9|6913.9|6919.4|6914.4|6918|6913|0
1649121000000|2022-04-05 01:10:00|6919|6914|6918|6913|6919.3|6914.3|6917.6|6912.6|0
1649121300000|2022-04-05 01:15:00|6918.1|6913.1|6918.4|6913.4|6918.8|6913.8|6917.7|6912.7|0
1649121600000|2022-04-05 01:20:00|6918.5|6913.5|6917.8|6912.8|6919.1|6914.1|6917.7|6912.7|0
1649121900000|2022-04-05 01:25:00|6917.7|6912.7|6914.9|6909.9|6917.8|6912.8|6914.6|6909.6|0
1649122200000|2022-04-05 01:30:00|6915|6910|6915.9|6910.9|6916.8|6911.8|6914.4|6909.4|0
1649122500000|2022-04-05 01:35:00|6915.7|6910.7|6917.1|6912.1|6917.5|6912.5|6915.4|6910.4|0
1649122800000|2022-04-05 01:40:00|6917.2|6912.2|6917.1|6912.1|6917.3|6912.3|6915.7|6910.7|0
1649123100000|2022-04-05 01:45:00|6917.3|6912.3|6918.5|6913.5|6918.5|6913.5|6917.1|6912.1|0
1649123400000|2022-04-05 01:50:00|6918.4|6913.4|6917.6|6912.6|6919.7|6914.7|6917.3|6912.3|0
1649123700000|2022-04-05 01:55:00|6917.5|6912.5|6917.1|6912.1|6917.7|6912.7|6916.6|6911.6|0
1649124000000|2022-04-05 02:00:00|6917.2|6912.2|6917.8|6912.8|6918|6913|6916.5|6911.5|0
1649124300000|2022-04-05 02:05:00|6917.9|6912.9|6914.7|6909.7|6917.9|6912.9|6914.6|6909.6|0
1649124600000|2022-04-05 02:10:00|6914.8|6909.8|6914.5|6909.5|6915|6910|6914.1|6909.1|0
1649124900000|2022-04-05 02:15:00|6914.6|6909.6|6909.6|6904.6|6914.8|6909.8|6909.5|6904.5|0
1649125200000|2022-04-05 02:20:00|6909.5|6904.5|6911.3|6906.3|6911.3|6906.3|6908.8|6903.8|0
1649125500000|2022-04-05 02:25:00|6911.2|6906.2|6911.1|6906.1|6911.8|6906.8|6910.9|6905.9|0
1649125800000|2022-04-05 02:30:00|6911|6906|6912.4|6907.4|6912.5|6907.5|6910.7|6905.7|0
1649126100000|2022-04-05 02:35:00|6912.3|6907.3|6912.3|6907.3|6912.7|6907.7|6912|6907|0
1649126400000|2022-04-05 02:40:00|6912.2|6907.2|6912.1|6907.1|6912.5|6907.5|6911.9|6906.9|0
1649126700000|2022-04-05 02:45:00|6912|6907|6911.2|6906.2|6912.1|6907.1|6910.9|6905.9|0
1649127000000|2022-04-05 02:50:00|6911.1|6906.1|6909.6|6904.6|6911.1|6906.1|6909.3|6904.3|0
1649127300000|2022-04-05 02:55:00|6909.5|6904.5|6910.7|6905.7|6910.9|6905.9|6909.5|6904.5|0
1649127600000|2022-04-05 03:00:00|6910.6|6905.6|6911.7|6906.7|6911.8|6906.8|6910.6|6905.6|0
1649127900000|2022-04-05 03:05:00|6911.6|6906.6|6911.2|6906.2|6912.2|6907.2|6910.9|6905.9|0
1649128200000|2022-04-05 03:10:00|6911.3|6906.3|6911.6|6906.6|6912.5|6907.5|6911.2|6906.2|0
1649128500000|2022-04-05 03:15:00|6911.7|6906.7|6912.6|6907.6|6912.7|6907.7|6911.4|6906.4|0
1649128800000|2022-04-05 03:20:00|6912.7|6907.7|6911.2|6906.2|6912.7|6907.7|6911|6906|0
1649129100000|2022-04-05 03:25:00|6911.4|6906.4|6909.7|6904.7|6911.4|6906.4|6909.7|6904.7|0
1649129400000|2022-04-05 03:30:00|6910|6905|6909.7|6904.7|6910.2|6905.2|6908.8|6903.8|0
1649129700000|2022-04-05 03:35:00|6909.6|6904.6|6910.4|6905.4|6910.8|6905.8|6909.4|6904.4|0
1649130000000|2022-04-05 03:40:00|6910.5|6905.5|6910.1|6905.1|6911.1|6906.1|6910|6905|0
1649130300000|2022-04-05 03:45:00|6910.2|6905.2|6909.6|6904.6|6910.3|6905.3|6908.9|6903.9|0
1649130600000|2022-04-05 03:50:00|6909.7|6904.7|6908.6|6903.6|6910|6905|6908.6|6903.6|0
1649130900000|2022-04-05 03:55:00|6908.7|6903.7|6908.3|6903.3|6909.3|6904.3|6908.2|6903.2|0
1649131200000|2022-04-05 04:00:00|6908.4|6903.4|6908.8|6903.8|6909.2|6904.2|6908.2|6903.2|0
1649131500000|2022-04-05 04:05:00|6908.9|6903.9|6909.4|6904.4|6910|6905|6908.9|6903.9|0
1649131800000|2022-04-05 04:10:00|6909.3|6904.3|6908.8|6903.8|6909.8|6904.8|6908.7|6903.7|0
1649132100000|2022-04-05 04:15:00|6908.9|6903.9|6909.3|6904.3|6909.7|6904.7|6908.8|6903.8|0
1649132400000|2022-04-05 04:20:00|6909.2|6904.2|6909.8|6904.8|6909.8|6904.8|6909|6904|0
1649132700000|2022-04-05 04:25:00|6909.7|6904.7|6910.4|6905.4|6910.5|6905.5|6909.7|6904.7|0
1649133000000|2022-04-05 04:30:00|6910.3|6905.3|6913.4|6908.4|6913.9|6908.9|6910.3|6905.3|0
1649133300000|2022-04-05 04:35:00|6913.2|6908.2|6911.7|6906.7|6913.2|6908.2|6911.4|6906.4|0
1649133600000|2022-04-05 04:40:00|6911.8|6906.8|6910.5|6905.5|6911.8|6906.8|6909.9|6904.9|0
1649133900000|2022-04-05 04:45:00|6910.8|6905.8|6911.4|6906.4|6911.4|6906.4|6910.4|6905.4|0
1649134200000|2022-04-05 04:50:00|6911.3|6906.3|6912|6907|6912.2|6907.2|6910.7|6905.7|0
1649134500000|2022-04-05 04:55:00|6912.1|6907.1|6911.2|6906.2|6912.1|6907.1|6910.8|6905.8|0
1649134800000|2022-04-05 05:00:00|6911.1|6906.1|6912.4|6907.4|6912.6|6907.6|6910.8|6905.8|0
1649135100000|2022-04-05 05:05:00|6912.5|6907.5|6911.3|6906.3|6912.8|6907.8|6911|6906|0
1649135400000|2022-04-05 05:10:00|6911.4|6906.4|6911.5|6906.5|6911.9|6906.9|6910.8|6905.8|0
1649135700000|2022-04-05 05:15:00|6911.8|6906.8|6911.7|6906.7|6913.6|6908.6|6911.7|6906.7|0
1649136000000|2022-04-05 05:20:00|6911.6|6906.6|6913|6908|6913.1|6908.1|6911.3|6906.3|0
1649136300000|2022-04-05 05:25:00|6913.1|6908.1|6914.2|6909.2|6914.6|6909.6|6912.9|6907.9|0
1649136600000|2022-04-05 05:30:00|6914.1|6909.1|6913.6|6908.6|6914.2|6909.2|6912.8|6907.8|0
1649136900000|2022-04-05 05:35:00|6913.7|6908.7|6913.9|6908.9|6914.3|6909.3|6913.4|6908.4|0
1649137200000|2022-04-05 05:40:00|6913.8|6908.8|6911.7|6906.7|6913.8|6908.8|6911.4|6906.4|0
1649137500000|2022-04-05 05:45:00|6911.8|6906.8|6911.1|6906.1|6911.9|6906.9|6910.9|6905.9|0
1649137800000|2022-04-05 05:50:00|6911.2|6906.2|6912.7|6907.7|6912.8|6907.8|6911.1|6906.1|0
1649138100000|2022-04-05 05:55:00|6912.8|6907.8|6913.6|6908.6|6915.2|6910.2|6912.4|6907.4|0
1649138400000|2022-04-05 06:00:00|6913.7|6908.7|6915.6|6910.6|6916.3|6911.3|6913.7|6908.7|0
1649138700000|2022-04-05 06:05:00|6915.3|6910.3|6914.4|6909.4|6917.3|6912.3|6914.3|6909.3|0
1649139000000|2022-04-05 06:10:00|6914.3|6909.3|6910.1|6905.1|6914.5|6909.5|6910.1|6905.1|0
1649139300000|2022-04-05 06:15:00|6909.3|6904.3|6905.9|6900.9|6909.5|6904.5|6905.4|6900.4|0
1649139600000|2022-04-05 06:20:00|6906.1|6901.1|6905.3|6900.3|6906.4|6901.4|6902.2|6897.2|0
1649139900000|2022-04-05 06:25:00|6905.2|6900.2|6907.2|6902.2|6907.5|6902.5|6903.6|6898.6|0
1649140200000|2022-04-05 06:30:00|6907.1|6902.1|6906.9|6901.9|6907.3|6902.3|6905|6900|0
1649140500000|2022-04-05 06:35:00|6907.1|6902.1|6906.2|6901.2|6907.7|6902.7|6906|6901|0
1649140800000|2022-04-05 06:40:00|6906.4|6901.4|6904.3|6899.3|6907|6902|6904|6899|0
1649141100000|2022-04-05 06:45:00|6904.2|6899.2|6907.4|6902.4|6907.4|6902.4|6904.2|6899.2|0
1649141400000|2022-04-05 06:50:00|6907.3|6902.3|6907.9|6902.9|6908|6903|6905.7|6900.7|0
1649141700000|2022-04-05 06:55:00|6908|6903|6908|6903|6908.8|6903.8|6905.1|6900.1|0
1649142000000|2022-04-05 07:00:00|6909.4|6904.4|6916.2|6911.2|6924.6|6919.6|6908.6|6903.6|0
1649142300000|2022-04-05 07:05:00|6916.1|6911.1|6911.4|6906.4|6916.4|6911.4|6907.5|6902.5|0
1649142600000|2022-04-05 07:10:00|6911.5|6906.5|6911.6|6906.6|6914.9|6909.9|6905.6|6900.6|0
1649142900000|2022-04-05 07:15:00|6911.7|6906.7|6914.4|6909.4|6914.4|6909.4|6908|6903|0
1649143200000|2022-04-05 07:20:00|6914.6|6909.6|6913.4|6908.4|6916|6911|6911.6|6906.6|0
1649143500000|2022-04-05 07:25:00|6913.5|6908.5|6918.6|6913.6|6919.8|6914.8|6911.6|6906.6|0
1649143800000|2022-04-05 07:30:00|6918.5|6913.5|6919.2|6914.2|6926.2|6921.2|6916.6|6911.6|0
1649144100000|2022-04-05 07:35:00|6919.4|6914.4|6923.6|6918.6|6926.8|6921.8|6919.2|6914.2|0
1649144400000|2022-04-05 07:40:00|6924|6919|6925.4|6920.4|6926.3|6921.3|6922.7|6917.7|0
1649144700000|2022-04-05 07:45:00|6925.3|6920.3|6925.3|6920.3|6926.8|6921.8|6922.1|6917.1|0
1649145000000|2022-04-05 07:50:00|6925.2|6920.2|6920.8|6915.8|6925.2|6920.2|6919.2|6914.2|0
1649145300000|2022-04-05 07:55:00|6920.7|6915.7|6921.3|6916.3|6924.2|6919.2|6920.4|6915.4|0
1649145600000|2022-04-05 08:00:00|6921.4|6916.4|6927|6924|6930.6|6927.6|6920.7|6915.7|0
1649145900000|2022-04-05 08:05:00|6926.9|6923.9|6928|6925|6929.7|6926.7|6925|6922|0
1649146200000|2022-04-05 08:10:00|6928.2|6925.2|6933|6930|6934.7|6931.7|6927.4|6924.4|0
1649146500000|2022-04-05 08:15:00|6932|6929|6937.1|6934.1|6937.7|6934.7|6932|6929|0
1649146800000|2022-04-05 08:20:00|6936.6|6933.6|6936.8|6933.8|6940.5|6937.5|6936.4|6933.4|0
1649147100000|2022-04-05 08:25:00|6936.7|6933.7|6937|6934|6942.3|6939.3|6932.9|6929.9|0
1649147400000|2022-04-05 08:30:00|6940.1|6937.1|6937|6934|6941.4|6938.4|6934.7|6931.7|0
1649147700000|2022-04-05 08:35:00|6938.8|6935.8|6937.6|6934.6|6940.7|6937.7|6933.1|6930.1|0
1649148000000|2022-04-05 08:40:00|6937.5|6934.5|6936.8|6933.8|6939|6936|6936.5|6933.5|0
1649148300000|2022-04-05 08:45:00|6937|6934|6932.1|6929.1|6937|6934|6931.6|6928.6|0
1649148600000|2022-04-05 08:50:00|6931.9|6928.9|6926|6923|6931.9|6928.9|6924.6|6921.6|0
1649148900000|2022-04-05 08:55:00|6926.1|6923.1|6923.8|6920.8|6928.8|6925.8|6923.1|6920.1|0
1649149200000|2022-04-05 09:00:00|6923.9|6920.9|6922.5|6919.5|6924.3|6921.3|6919|6916|0
1649149500000|2022-04-05 09:05:00|6922.7|6919.7|6923|6920|6923.4|6920.4|6920.9|6917.9|0
1649149800000|2022-04-05 09:10:00|6922.9|6919.9|6921.5|6918.5|6923.2|6920.2|6920.2|6917.2|0
1649150100000|2022-04-05 09:15:00|6921.6|6918.6|6922|6919|6925.4|6922.4|6920.9|6917.9|0
1649150400000|2022-04-05 09:20:00|6922.1|6919.1|6917.8|6914.8|6923.2|6920.2|6916.1|6913.1|0
1649150700000|2022-04-05 09:25:00|6917.9|6914.9|6915.6|6912.6|6919.1|6916.1|6913.8|6910.8|0
1649151000000|2022-04-05 09:30:00|6915.5|6912.5|6916.1|6913.1|6917.2|6914.2|6915.3|6912.3|0
1649151300000|2022-04-05 09:35:00|6915.7|6912.7|6911.3|6908.3|6916.1|6913.1|6911.2|6908.2|0
1649151600000|2022-04-05 09:40:00|6911.4|6908.4|6910.9|6907.9|6911.8|6908.8|6910.6|6907.6|0
1649151900000|2022-04-05 09:45:00|6911.3|6908.3|6907.8|6904.8|6911.3|6908.3|6907|6904|0
1649152200000|2022-04-05 09:50:00|6907.7|6904.7|6907.5|6904.5|6908.2|6905.2|6906.6|6903.6|0
1649152500000|2022-04-05 09:55:00|6907.6|6904.6|6909|6906|6912.6|6909.6|6907.6|6904.6|0
1649152800000|2022-04-05 10:00:00|6909.2|6906.2|6913.7|6910.7|6914.6|6911.6|6907.4|6904.4|0
1649153100000|2022-04-05 10:05:00|6913.6|6910.6|6908.7|6905.7|6915.2|6912.2|6908.5|6905.5|0
1649153400000|2022-04-05 10:10:00|6908.8|6905.8|6902.8|6899.8|6909.2|6906.2|6902.8|6899.8|0
1649153700000|2022-04-05 10:15:00|6903.9|6900.9|6903.2|6900.2|6905.4|6902.4|6902.2|6899.2|0
1649154000000|2022-04-05 10:20:00|6903|6900|6897.7|6894.7|6903.7|6900.7|6895.9|6892.9|0
1649154300000|2022-04-05 10:25:00|6897.6|6894.6|6896.4|6893.4|6899.2|6896.2|6893.9|6890.9|0
1649154600000|2022-04-05 10:30:00|6896.5|6893.5|6896.7|6893.7|6898.9|6895.9|6893.9|6890.9|0
1649154900000|2022-04-05 10:35:00|6897.4|6894.4|6889.8|6886.8|6897.5|6894.5|6888.6|6885.6|0
1649155200000|2022-04-05 10:40:00|6890.3|6887.3|6893.7|6890.7|6893.9|6890.9|6884.7|6881.7|0
1649155500000|2022-04-05 10:45:00|6893.4|6890.4|6894.1|6891.1|6895|6892|6892.2|6889.2|0
1649155800000|2022-04-05 10:50:00|6893.8|6890.8|6902.4|6899.4|6902.9|6899.9|6893.7|6890.7|0
1649156100000|2022-04-05 10:55:00|6902.3|6899.3|6900.8|6897.8|6902.6|6899.6|6899|6896|0
1649156400000|2022-04-05 11:00:00|6897.9|6894.9|6897|6894|6898.8|6895.8|6895.1|6892.1|0
1649156700000|2022-04-05 11:05:00|6897.1|6894.1|6894.6|6891.6|6898.1|6895.1|6894.6|6891.6|0
1649157000000|2022-04-05 11:10:00|6894.4|6891.4|6891|6888|6894.5|6891.5|6890.5|6887.5|0
1649157300000|2022-04-05 11:15:00|6891.4|6888.4|6893.4|6890.4|6893.4|6890.4|6891.4|6888.4|0
1649157600000|2022-04-05 11:20:00|6893|6890|6894.6|6891.6|6895.7|6892.7|6892.3|6889.3|0
1649157900000|2022-04-05 11:25:00|6894.8|6891.8|6899.8|6896.8|6899.9|6896.9|6894.8|6891.8|0
1649158200000|2022-04-05 11:30:00|6899.9|6896.9|6898.3|6895.3|6900.6|6897.6|6896.5|6893.5|0
1649158500000|2022-04-05 11:35:00|6898.4|6895.4|6902.9|6899.9|6903.2|6900.2|6897.4|6894.4|0
1649158800000|2022-04-05 11:40:00|6902.8|6899.8|6905.1|6902.1|6905.2|6902.2|6902.8|6899.8|0
1649159100000|2022-04-05 11:45:00|6905.3|6902.3|6903|6900|6906.1|6903.1|6902.8|6899.8|0
1649159400000|2022-04-05 11:50:00|6902.9|6899.9|6901.3|6898.3|6903.1|6900.1|6901.1|6898.1|0
1649159700000|2022-04-05 11:55:00|6901.2|6898.2|6901|6898|6902.5|6899.5|6900.1|6897.1|0
1649160000000|2022-04-05 12:00:00|6901.1|6898.1|6905.1|6902.1|6905.1|6902.1|6899.2|6896.2|0
1649160300000|2022-04-05 12:05:00|6905.2|6902.2|6901.9|6898.9|6905.2|6902.2|6901.2|6898.2|0
1649160600000|2022-04-05 12:10:00|6902.5|6899.5|6901.7|6898.7|6903.4|6900.4|6901.7|6898.7|0
1649160900000|2022-04-05 12:15:00|6901.6|6898.6|6899|6896|6901.6|6898.6|6898.4|6895.4|0
1649161200000|2022-04-05 12:20:00|6898.9|6895.9|6894.3|6891.3|6900.5|6897.5|6894.3|6891.3|0
1649161500000|2022-04-05 12:25:00|6893.9|6890.9|6894.3|6891.3|6894.6|6891.6|6891.8|6888.8|0
1649161800000|2022-04-05 12:30:00|6894.1|6891.1|6892.3|6889.3|6894.6|6891.6|6891.6|6888.6|0
1649162100000|2022-04-05 12:35:00|6892.2|6889.2|6890.6|6887.6|6894.2|6891.2|6890.2|6887.2|0
1649162400000|2022-04-05 12:40:00|6890.7|6887.7|6893.9|6890.9|6894.1|6891.1|6890.7|6887.7|0
1649162700000|2022-04-05 12:45:00|6893.7|6890.7|6889.4|6886.4|6893.9|6890.9|6889.3|6886.3|0
1649163000000|2022-04-05 12:50:00|6889.5|6886.5|6888.2|6885.2|6889.5|6886.5|6887.2|6884.2|0
1649163300000|2022-04-05 12:55:00|6887.9|6884.9|6881.9|6878.9|6888.5|6885.5|6880.9|6877.9|0
1649163600000|2022-04-05 13:00:00|6881.8|6878.8|6888.5|6885.5|6889.8|6886.8|6881.7|6878.7|0
1649163900000|2022-04-05 13:05:00|6888.6|6885.6|6885.6|6882.6|6888.7|6885.7|6884.2|6881.2|0
1649164200000|2022-04-05 13:10:00|6885.1|6882.1|6887.8|6884.8|6887.8|6884.8|6885.1|6882.1|0
1649164500000|2022-04-05 13:15:00|6887.7|6884.7|6889.5|6886.5|6891.2|6888.2|6887.7|6884.7|0
1649164800000|2022-04-05 13:20:00|6889.7|6886.7|6884.7|6881.7|6889.7|6886.7|6883.4|6880.4|0
1649165100000|2022-04-05 13:25:00|6882.7|6879.7|6871.1|6868.1|6885.5|6882.5|6869.3|6866.3|0
1649165400000|2022-04-05 13:30:00|6872.4|6869.4|6851.4|6849.6|6880.6|6878.8|6843.8|6842|0
1649165700000|2022-04-05 13:35:00|6851.1|6849.3|6853.4|6851.6|6866.2|6864.4|6827|6825.2|0
1649166000000|2022-04-05 13:40:00|6853.3|6851.5|6831.2|6829.4|6855|6853.2|6821.3|6819.5|0
1649166300000|2022-04-05 13:45:00|6831.9|6830.1|6836.3|6834.5|6847.6|6845.8|6829.7|6827.9|0
1649166600000|2022-04-05 13:50:00|6836.7|6834.9|6807.6|6805.8|6839.8|6838|6806.7|6804.9|0
1649166900000|2022-04-05 13:55:00|6807.8|6806|6840.7|6838.9|6842|6840.2|6807.8|6806|0
1649167200000|2022-04-05 14:00:00|6840.1|6838.3|6824.1|6822.3|6846.9|6845.1|6818.4|6816.6|0
1649167500000|2022-04-05 14:05:00|6822.8|6821|6768.5|6766.7|6823.3|6821.5|6768.5|6766.7|0
1649167800000|2022-04-05 14:10:00|6769|6767.2|6778.3|6776.5|6782.9|6781.1|6769|6767.2|0
1649168100000|2022-04-05 14:15:00|6777.4|6775.6|6766.6|6764.8|6777.4|6775.6|6759.1|6757.3|0
1649168400000|2022-04-05 14:20:00|6766.9|6765.1|6780.6|6778.8|6785.2|6783.4|6763.6|6761.8|0
1649168700000|2022-04-05 14:25:00|6780.9|6779.1|6784.8|6783|6787.5|6785.7|6765.5|6763.7|0
1649169000000|2022-04-05 14:30:00|6784.2|6782.4|6775.3|6773.5|6790.5|6788.7|6772.4|6770.6|0
1649169300000|2022-04-05 14:35:00|6775.5|6773.7|6752.6|6750.8|6785.5|6783.7|6749.4|6747.6|0
1649169600000|2022-04-05 14:40:00|6752.5|6750.7|6753.1|6751.3|6757.7|6755.9|6746.3|6744.5|0
1649169900000|2022-04-05 14:45:00|6753.2|6751.4|6769.5|6767.7|6770.6|6768.8|6752.3|6750.5|0
1649170200000|2022-04-05 14:50:00|6769.8|6768|6780.3|6778.5|6781.3|6779.5|6760.7|6758.9|0
1649170500000|2022-04-05 14:55:00|6780.4|6778.6|6773.1|6771.3|6781.3|6779.5|6768.7|6766.9|0
1649170800000|2022-04-05 15:00:00|6773.7|6771.9|6770.5|6768.7|6780.3|6778.5|6761.8|6760|0
1649171100000|2022-04-05 15:05:00|6771.1|6769.3|6769.2|6767.4|6781.2|6779.4|6767.1|6765.3|0
1649171400000|2022-04-05 15:10:00|6769.7|6767.9|6771.3|6769.5|6774.9|6773.1|6758.5|6756.7|0
1649171700000|2022-04-05 15:15:00|6771.4|6769.6|6756|6754.2|6774.5|6772.7|6753|6751.2|0
1649172000000|2022-04-05 15:20:00|6756.1|6754.3|6752.8|6751|6765.9|6764.1|6752.6|6750.8|0
1649172300000|2022-04-05 15:25:00|6753|6751.2|6754.2|6752.4|6757.5|6755.7|6747.9|6746.1|0
1649172600000|2022-04-05 15:30:00|6754.1|6752.3|6757.6|6755.8|6758.4|6756.6|6748.8|6747|0
1649172900000|2022-04-05 15:35:00|6756.8|6755|6732.9|6731.1|6758.2|6756.4|6731.5|6729.7|0
1649173200000|2022-04-05 15:40:00|6733.3|6731.5|6732.5|6730.7|6738.7|6736.9|6730.3|6728.5|0
1649173500000|2022-04-05 15:45:00|6732.2|6730.4|6736.7|6734.9|6737.9|6736.1|6729.3|6727.5|0
1649173800000|2022-04-05 15:50:00|6737.1|6735.3|6739.2|6737.4|6747.6|6745.8|6736.6|6734.8|0
1649174100000|2022-04-05 15:55:00|6739.1|6737.3|6734.3|6732.5|6743.5|6741.7|6729.5|6727.7|0
1649174400000|2022-04-05 16:00:00|6734|6732.2|6733.1|6731.3|6742.4|6740.6|6728.9|6727.1|0
1649174700000|2022-04-05 16:05:00|6734|6732.2|6736.1|6734.3|6740.2|6738.4|6732.9|6731.1|0
1649175000000|2022-04-05 16:10:00|6736.9|6735.1|6731.9|6730.1|6739.1|6737.3|6731|6729.2|0
1649175300000|2022-04-05 16:15:00|6731.4|6729.6|6712.6|6710.8|6733.9|6732.1|6712.2|6710.4|0
1649175600000|2022-04-05 16:20:00|6712.4|6710.6|6709.4|6707.6|6714.6|6712.8|6703.3|6701.5|0
1649175900000|2022-04-05 16:25:00|6709.5|6707.7|6704.2|6702.4|6709.6|6707.8|6696.4|6694.6|0
1649176200000|2022-04-05 16:30:00|6704.1|6702.3|6706.7|6704.9|6711.6|6709.8|6701.2|6699.4|0
1649176500000|2022-04-05 16:35:00|6706.8|6705|6713.5|6711.7|6714.9|6713.1|6702.4|6700.6|0
1649176800000|2022-04-05 16:40:00|6711.3|6709.5|6710.9|6709.1|6721.1|6719.3|6709.3|6707.5|0
1649177100000|2022-04-05 16:45:00|6711.2|6709.4|6722.9|6721.1|6723|6721.2|6709|6707.2|0
1649177400000|2022-04-05 16:50:00|6723.1|6721.3|6722.2|6720.4|6730.3|6728.5|6719.4|6717.6|0
1649177700000|2022-04-05 16:55:00|6722.7|6720.9|6727.7|6725.9|6730.7|6728.9|6721.7|6719.9|0
1649178000000|2022-04-05 17:00:00|6727.9|6726.1|6727.7|6725.9|6730.9|6729.1|6724.5|6722.7|0
1649178300000|2022-04-05 17:05:00|6727.4|6725.6|6739.4|6737.6|6739.8|6738|6720.7|6718.9|0
1649178600000|2022-04-05 17:10:00|6740.1|6738.3|6752.5|6750.7|6753.7|6751.9|6740.1|6738.3|0
1649178900000|2022-04-05 17:15:00|6752.2|6750.4|6753.4|6751.6|6756.1|6754.3|6747.3|6745.5|0
1649179200000|2022-04-05 17:20:00|6753.1|6751.3|6744.4|6742.6|6753.2|6751.4|6743.6|6741.8|0
1649179500000|2022-04-05 17:25:00|6744.7|6742.9|6741.8|6740|6747.3|6745.5|6739.3|6737.5|0
1649179800000|2022-04-05 17:30:00|6741.1|6739.3|6731.4|6729.6|6741.8|6740|6729.8|6728|0
1649180100000|2022-04-05 17:35:00|6731.3|6729.5|6726.7|6724.9|6731.3|6729.5|6725.8|6724|0
1649180400000|2022-04-05 17:40:00|6726.6|6724.8|6715.5|6713.7|6726.8|6725|6714|6712.2|0
1649180700000|2022-04-05 17:45:00|6715.4|6713.6|6709.5|6707.7|6716.1|6714.3|6705.8|6704|0
1649181000000|2022-04-05 17:50:00|6709.4|6707.6|6707|6705.2|6711|6709.2|6703.5|6701.7|0
1649181300000|2022-04-05 17:55:00|6707.4|6705.6|6718.5|6716.7|6718.6|6716.8|6706.1|6704.3|0
1649181600000|2022-04-05 18:00:00|6718.7|6716.9|6714.5|6712.7|6723.6|6721.8|6711|6709.2|0
1649181900000|2022-04-05 18:05:00|6714.9|6713.1|6712.9|6711.1|6720.5|6718.7|6710.3|6708.5|0
1649182200000|2022-04-05 18:10:00|6713.1|6711.3|6722.8|6721|6723.9|6722.1|6710.1|6708.3|0
1649182500000|2022-04-05 18:15:00|6722.9|6721.1|6734.9|6733.1|6735.1|6733.3|6717.3|6715.5|0
1649182800000|2022-04-05 18:20:00|6735.2|6733.4|6728.6|6726.8|6737.7|6735.9|6724|6722.2|0
1649183100000|2022-04-05 18:25:00|6728.7|6726.9|6724.5|6722.7|6732|6730.2|6723.3|6721.5|0
1649183400000|2022-04-05 18:30:00|6725|6723.2|6724|6722.2|6726.2|6724.4|6719.4|6717.6|0
1649183700000|2022-04-05 18:35:00|6723.9|6722.1|6715.8|6714|6733.2|6731.4|6714.1|6712.3|0
1649184000000|2022-04-05 18:40:00|6715.4|6713.6|6731.4|6729.6|6731.6|6729.8|6713.4|6711.6|0
1649184300000|2022-04-05 18:45:00|6731.3|6729.5|6730.7|6728.9|6736.8|6735|6724.4|6722.6|0
1649184600000|2022-04-05 18:50:00|6731.1|6729.3|6726.1|6724.3|6735.9|6734.1|6723.2|6721.4|0
1649184900000|2022-04-05 18:55:00|6726.4|6724.6|6714.8|6713|6730.1|6728.3|6712.9|6711.1|0
1649185200000|2022-04-05 19:00:00|6714.5|6712.7|6704.8|6703|6720.2|6718.4|6703.9|6702.1|0
1649185500000|2022-04-05 19:05:00|6705.4|6703.6|6699.6|6697.8|6706.3|6704.5|6697.4|6695.6|0
1649185800000|2022-04-05 19:10:00|6700.3|6698.5|6692.8|6691|6701.1|6699.3|6689.9|6688.1|0
1649186100000|2022-04-05 19:15:00|6693.5|6691.7|6685.6|6683.8|6694|6692.2|6684.8|6683|0
1649186400000|2022-04-05 19:20:00|6686|6684.2|6696.2|6694.4|6696.3|6694.5|6683.5|6681.7|0
1649186700000|2022-04-05 19:25:00|6696.3|6694.5|6687.9|6686.1|6696.7|6694.9|6684|6682.2|0
1649187000000|2022-04-05 19:30:00|6687.3|6685.5|6678.7|6676.9|6687.3|6685.5|6676|6674.2|0
1649187300000|2022-04-05 19:35:00|6678.3|6676.5|6678.9|6677.1|6686.3|6684.5|6675.4|6673.6|0
1649187600000|2022-04-05 19:40:00|6680.5|6678.7|6683.5|6681.7|6684.4|6682.6|6675.4|6673.6|0
1649187900000|2022-04-05 19:45:00|6683.7|6681.9|6679.7|6677.9|6685.9|6684.1|6675.6|6673.8|0
1649188200000|2022-04-05 19:50:00|6675.9|6674.1|6692.9|6691.1|6699.2|6697.4|6674.6|6672.8|0
1649188500000|2022-04-05 19:55:00|6695.4|6693.6|6695.4|6693.6|6701.1|6699.3|6687.2|6685.4|0
1649188800000|2022-04-05 20:00:00|6696|6693|6697.2|6694.2|6699.4|6696.4|6691.5|6688.5|0
1649189100000|2022-04-05 20:05:00|6697.1|6694.1|6697.9|6694.9|6699.2|6696.2|6697.1|6694.1|0
1649189400000|2022-04-05 20:10:00|6697.8|6694.8|6700|6697|6700.1|6697.1|6697.6|6694.6|0
1649189700000|2022-04-05 20:15:00|6699.3|6696.3|6701.2|6698.2|6702.1|6699.1|6699|6696|0
1649190000000|2022-04-05 20:20:00|6701.1|6698.1|6700|6697|6701.5|6698.5|6699.9|6696.9|0
1649190300000|2022-04-05 20:25:00|6699.9|6696.9|6698|6695|6700|6697|6697.8|6694.8|0
1649190600000|2022-04-05 20:30:00|6698.2|6695.2|6699.4|6696.4|6699.7|6696.7|6698.2|6695.2|0
1649190900000|2022-04-05 20:35:00|6699.5|6696.5|6700.3|6697.3|6700.3|6697.3|6699.3|6696.3|0
1649191200000|2022-04-05 20:40:00|6700.2|6697.2|6702.2|6699.2|6702.4|6699.4|6700|6697|0
1649191500000|2022-04-05 20:45:00|6702.1|6699.1|6704.2|6701.2|6704.4|6701.4|6702|6699|0
1649191800000|2022-04-05 20:50:00|6704.1|6701.1|6705|6702|6705|6702|6703.3|6700.3|0
1649192100000|2022-04-05 20:55:00|6704.9|6701.9|6706.9|6703.9|6707.3|6704.3|6704.9|6701.9|0
1649192400000|2022-04-05 21:00:00|6706.8|6703.8|6705.8|6702.8|6706.9|6703.9|6705.2|6702.2|0
1649192700000|2022-04-05 21:05:00|6705.7|6702.7|6705.4|6702.4|6705.9|6702.9|6704.6|6701.6|0
1649193000000|2022-04-05 21:10:00|6705.3|6702.3|6704.2|6701.2|6706.1|6703.1|6702|6699|0
1649193300000|2022-04-05 21:15:00|6704.1|6701.1|6703.5|6700.5|6704.6|6701.6|6703.1|6700.1|0
1649193600000|2022-04-05 21:20:00|6703.6|6700.6|6704|6701|6704.3|6701.3|6702.9|6699.9|0
1649193900000|2022-04-05 21:25:00|6703.5|6700.5|6703|6700|6703.6|6700.6|6702.8|6699.8|0
1649194200000|2022-04-05 21:30:00|6703.1|6700.1|6703.8|6700.8|6704|6701|6703|6700|0
1649194500000|2022-04-05 21:35:00|6703.9|6700.9|6704.5|6701.5|6704.8|6701.8|6703.8|6700.8|0
1649194800000|2022-04-05 21:40:00|6704.4|6701.4|6704.3|6701.3|6704.4|6701.4|6703.6|6700.6|0
1649195100000|2022-04-05 21:45:00|6703.9|6700.9|6703.7|6700.7|6704.1|6701.1|6703.3|6700.3|0
1649195400000|2022-04-05 21:50:00|6703.5|6700.5|6702.8|6699.8|6703.5|6700.5|6702.2|6699.2|0
1649195700000|2022-04-05 21:55:00|6702.7|6699.7|6702.9|6699.9|6703.2|6700.2|6702.2|6699.2|0
1649196000000|2022-04-05 22:00:00|6703|6700|6702.5|6699.5|6703.4|6700.4|6702.4|6699.4|0
1649196300000|2022-04-05 22:05:00|6702.6|6699.6|6701.8|6698.8|6702.6|6699.6|6701.2|6698.2|0
1649196600000|2022-04-05 22:10:00|6701.7|6698.7|6697.6|6694.6|6701.9|6698.9|6697.6|6694.6|0
1649196900000|2022-04-05 22:15:00|6697.8|6694.8|6697.3|6694.3|6697.8|6694.8|6695.7|6692.7|0
1649197200000|2022-04-05 22:20:00|6697.1|6694.1|6696.2|6693.2|6697.4|6694.4|6695.8|6692.8|0
1649197500000|2022-04-05 22:25:00|6696|6693|6696.3|6693.3|6697.1|6694.1|6695.8|6692.8|0
1649197800000|2022-04-05 22:30:00|6696.4|6693.4|6697.3|6694.3|6697.3|6694.3|6695.9|6692.9|0
1649198100000|2022-04-05 22:35:00|6697.1|6694.1|6697.1|6694.1|6697.9|6694.9|6697.1|6694.1|0
1649198400000|2022-04-05 22:40:00|6697|6694|6698.3|6695.3|6698.9|6695.9|6697|6694|0
1649198700000|2022-04-05 22:45:00|6698.2|6695.2|6697.8|6694.8|6698.6|6695.6|6697.8|6694.8|0
1649199000000|2022-04-05 22:50:00|6697.9|6694.9|6697.9|6694.9|6698.4|6695.4|6696.5|6693.5|0
1649199300000|2022-04-05 22:55:00|6698|6695|6696.9|6693.9|6698|6695|6696.6|6693.6|0
1649199600000|2022-04-05 23:00:00|6697.5|6694.5|6696.4|6693.4|6697.8|6694.8|6696.4|6693.4|0
1649199900000|2022-04-05 23:05:00|6696.5|6693.5|6695.6|6692.6|6696.5|6693.5|6695.6|6692.6|0
1649200200000|2022-04-05 23:10:00|6695.7|6692.7|6694.5|6691.5|6695.7|6692.7|6693.6|6690.6|0
1649200500000|2022-04-05 23:15:00|6694.6|6691.6|6694.9|6691.9|6695|6692|6694.1|6691.1|0
1649200800000|2022-04-05 23:20:00|6694.8|6691.8|6694.4|6691.4|6695.2|6692.2|6694|6691|0
1649201100000|2022-04-05 23:25:00|6694.5|6691.5|6693|6690|6694.6|6691.6|6692.8|6689.8|0
1649201400000|2022-04-05 23:30:00|6692.9|6689.9|6693.5|6690.5|6693.5|6690.5|6692.1|6689.1|0
1649201700000|2022-04-05 23:35:00|6693.6|6690.6|6693.7|6690.7|6693.9|6690.9|6693.2|6690.2|0
1649202000000|2022-04-05 23:40:00|6693.6|6690.6|6697.5|6694.5|6697.8|6694.8|6693.6|6690.6|0
1649202300000|2022-04-05 23:45:00|6697.4|6694.4|6695|6692|6697.4|6694.4|6694.6|6691.6|0
1649202600000|2022-04-05 23:50:00|6694.9|6691.9|6696|6693|6696|6693|6694|6691|0
1649202900000|2022-04-05 23:55:00|6696.1|6693.1|6695.3|6690.3|6696.5|6693.5|6693.8|6689.6|0
1649203200000|2022-04-06 00:00:00|6695.4|6690.4|6691.8|6686.8|6695.4|6690.4|6691.1|6686.1|0
1649203500000|2022-04-06 00:05:00|6691.7|6686.7|6697.1|6692.1|6698.1|6693.1|6690.2|6685.2|0
1649203800000|2022-04-06 00:10:00|6696.7|6691.7|6697.9|6692.9|6699.5|6694.5|6696.7|6691.7|0
1649204100000|2022-04-06 00:15:00|6698.1|6693.1|6695.9|6690.9|6699.2|6694.2|6695|6690|0
1649204400000|2022-04-06 00:20:00|6695.8|6690.8|6694.9|6689.9|6696.7|6691.7|6694.3|6689.3|0
1649204700000|2022-04-06 00:25:00|6694.8|6689.8|6691.1|6686.1|6695.7|6690.7|6690.5|6685.5|0
1649205000000|2022-04-06 00:30:00|6690.9|6685.9|6686.7|6681.7|6690.9|6685.9|6686.7|6681.7|0
1649205300000|2022-04-06 00:35:00|6686.8|6681.8|6688|6683|6688.8|6683.8|6685.6|6680.6|0
1649205600000|2022-04-06 00:40:00|6687.9|6682.9|6683.7|6678.7|6688.6|6683.6|6682.9|6677.9|0
1649205900000|2022-04-06 00:45:00|6683.6|6678.6|6680.1|6675.1|6683.6|6678.6|6676.7|6671.7|0
1649206200000|2022-04-06 00:50:00|6680.2|6675.2|6676.6|6671.6|6680.8|6675.8|6676.5|6671.5|0
1649206500000|2022-04-06 00:55:00|6676.5|6671.5|6673.4|6668.4|6678.1|6673.1|6672.6|6667.6|0
1649206800000|2022-04-06 01:00:00|6673.3|6668.3|6673|6668|6673.9|6668.9|6668.2|6663.2|0
1649207100000|2022-04-06 01:05:00|6672.9|6667.9|6676.6|6671.6|6677.6|6672.6|6672|6667|0
1649207400000|2022-04-06 01:10:00|6676.7|6671.7|6676.4|6671.4|6677.1|6672.1|6674.7|6669.7|0
1649207700000|2022-04-06 01:15:00|6676.3|6671.3|6681.3|6676.3|6681.5|6676.5|6676.3|6671.3|0
1649208000000|2022-04-06 01:20:00|6681.4|6676.4|6681.7|6676.7|6682.5|6677.5|6679.8|6674.8|0
1649208300000|2022-04-06 01:25:00|6681.6|6676.6|6680.5|6675.5|6682.8|6677.8|6680.4|6675.4|0
1649208600000|2022-04-06 01:30:00|6680.4|6675.4|6679.5|6674.5|6681|6676|6677.9|6672.9|0
1649208900000|2022-04-06 01:35:00|6679.4|6674.4|6678.1|6673.1|6680.6|6675.6|6677.5|6672.5|0
1649209200000|2022-04-06 01:40:00|6678|6673|6677.9|6672.9|6678.9|6673.9|6675.3|6670.3|0
1649209500000|2022-04-06 01:45:00|6678|6673|6676.7|6671.7|6678.1|6673.1|6673.4|6668.4|0
1649209800000|2022-04-06 01:50:00|6676.8|6671.8|6674.5|6669.5|6677.9|6672.9|6674.4|6669.4|0
1649210100000|2022-04-06 01:55:00|6674.6|6669.6|6673.6|6668.6|6675.3|6670.3|6671.6|6666.6|0
1649210400000|2022-04-06 02:00:00|6673.5|6668.5|6673.3|6668.3|6675.3|6670.3|6672.5|6667.5|0
1649210700000|2022-04-06 02:05:00|6673.4|6668.4|6677|6672|6677.3|6672.3|6673.4|6668.4|0
1649211000000|2022-04-06 02:10:00|6676.9|6671.9|6675.6|6670.6|6677.6|6672.6|6675.2|6670.2|0
1649211300000|2022-04-06 02:15:00|6675.5|6670.5|6674.7|6669.7|6676.3|6671.3|6674.3|6669.3|0
1649211600000|2022-04-06 02:20:00|6674.6|6669.6|6677.5|6672.5|6677.8|6672.8|6674|6669|0
1649211900000|2022-04-06 02:25:00|6677.6|6672.6|6678.1|6673.1|6679.1|6674.1|6676.8|6671.8|0
1649212200000|2022-04-06 02:30:00|6678|6673|6681.2|6676.2|6682.2|6677.2|6677.1|6672.1|0
1649212500000|2022-04-06 02:35:00|6681.4|6676.4|6681.8|6676.8|6682.3|6677.3|6680.8|6675.8|0
1649212800000|2022-04-06 02:40:00|6681.7|6676.7|6679.3|6674.3|6682|6677|6678.7|6673.7|0
1649213100000|2022-04-06 02:45:00|6679.5|6674.5|6677.3|6672.3|6679.5|6674.5|6676.6|6671.6|0
1649213400000|2022-04-06 02:50:00|6677.4|6672.4|6679|6674|6679.1|6674.1|6677.1|6672.1|0
1649213700000|2022-04-06 02:55:00|6678.9|6673.9|6678.8|6673.8|6679.1|6674.1|6677.8|6672.8|0
1649214000000|2022-04-06 03:00:00|6679|6674|6681|6676|6682.4|6677.4|6678.5|6673.5|0
1649214300000|2022-04-06 03:05:00|6681.1|6676.1|6681.5|6676.5|6681.9|6676.9|6680.6|6675.6|0
1649214600000|2022-04-06 03:10:00|6682|6677|6680.6|6675.6|6683.4|6678.4|6679.6|6674.6|0
1649214900000|2022-04-06 03:15:00|6680.3|6675.3|6680.6|6675.6|6681|6676|6679.6|6674.6|0
1649215200000|2022-04-06 03:20:00|6680.8|6675.8|6677.8|6672.8|6680.8|6675.8|6677.8|6672.8|0
1649215500000|2022-04-06 03:25:00|6677.7|6672.7|6678.5|6673.5|6679.3|6674.3|6677.4|6672.4|0
1649215800000|2022-04-06 03:30:00|6678.4|6673.4|6677.4|6672.4|6678.9|6673.9|6676.8|6671.8|0
1649216100000|2022-04-06 03:35:00|6677.5|6672.5|6676.2|6671.2|6678.2|6673.2|6674.9|6669.9|0
1649216400000|2022-04-06 03:40:00|6676.1|6671.1|6674|6669|6676.6|6671.6|6673.7|6668.7|0
1649216700000|2022-04-06 03:45:00|6674.1|6669.1|6674.5|6669.5|6674.5|6669.5|6672.8|6667.8|0
1649217000000|2022-04-06 03:50:00|6674.6|6669.6|6676.7|6671.7|6677.3|6672.3|6674.6|6669.6|0
1649217300000|2022-04-06 03:55:00|6676.8|6671.8|6676.5|6671.5|6677|6672|6674.7|6669.7|0
1649217600000|2022-04-06 04:00:00|6676.7|6671.7|6678|6673|6678.3|6673.3|6676.6|6671.6|0
1649217900000|2022-04-06 04:05:00|6678.1|6673.1|6678.6|6673.6|6679.4|6674.4|6677.8|6672.8|0
1649218200000|2022-04-06 04:10:00|6678.7|6673.7|6679.1|6674.1|6680.6|6675.6|6678.5|6673.5|0
1649218500000|2022-04-06 04:15:00|6679.2|6674.2|6682.5|6677.5|6684.7|6679.7|6679.2|6674.2|0
1649218800000|2022-04-06 04:20:00|6682.4|6677.4|6681.4|6676.4|6683.4|6678.4|6681.4|6676.4|0
1649219100000|2022-04-06 04:25:00|6681.5|6676.5|6680|6675|6682.7|6677.7|6680|6675|0
1649219400000|2022-04-06 04:30:00|6680.1|6675.1|6679.3|6674.3|6680.9|6675.9|6678.9|6673.9|0
1649219700000|2022-04-06 04:35:00|6679.2|6674.2|6677.4|6672.4|6679.3|6674.3|6677.1|6672.1|0
1649220000000|2022-04-06 04:40:00|6677.5|6672.5|6678.3|6673.3|6679|6674|6677.4|6672.4|0
1649220300000|2022-04-06 04:45:00|6678.2|6673.2|6680.1|6675.1|6680.8|6675.8|6678|6673|0
1649220600000|2022-04-06 04:50:00|6680.2|6675.2|6677.9|6672.9|6680.3|6675.3|6677.7|6672.7|0
1649220900000|2022-04-06 04:55:00|6677.7|6672.7|6678.4|6673.4|6679.8|6674.8|6677.5|6672.5|0
1649221200000|2022-04-06 05:00:00|6678.7|6673.7|6680.2|6675.2|6680.9|6675.9|6677.5|6672.5|0
1649221500000|2022-04-06 05:05:00|6680.1|6675.1|6683.9|6678.9|6685.3|6680.3|6678.6|6673.6|0
1649221800000|2022-04-06 05:10:00|6684.1|6679.1|6682.7|6677.7|6685|6680|6681.8|6676.8|0
1649222100000|2022-04-06 05:15:00|6682.8|6677.8|6686.2|6681.2|6687.3|6682.3|6682.8|6677.8|0
1649222400000|2022-04-06 05:20:00|6686.3|6681.3|6687|6682|6687.6|6682.6|6685|6680|0
1649222700000|2022-04-06 05:25:00|6687.2|6682.2|6688.8|6683.8|6688.9|6683.9|6686|6681|0
1649223000000|2022-04-06 05:30:00|6688.7|6683.7|6688.9|6683.9|6689.8|6684.8|6687.6|6682.6|0
1649223300000|2022-04-06 05:35:00|6688.8|6683.8|6688.6|6683.6|6690.5|6685.5|6688|6683|0
1649223600000|2022-04-06 05:40:00|6688.3|6683.3|6688.3|6683.3|6690.7|6685.7|6687.9|6682.9|0
1649223900000|2022-04-06 05:45:00|6688.2|6683.2|6688.3|6683.3|6689.5|6684.5|6687.5|6682.5|0
1649224200000|2022-04-06 05:50:00|6688.4|6683.4|6689.6|6684.6|6689.9|6684.9|6686.8|6681.8|0
1649224500000|2022-04-06 05:55:00|6689.5|6684.5|6687.5|6682.5|6689.7|6684.7|6686.5|6681.5|0
1649224800000|2022-04-06 06:00:00|6688|6683|6690.2|6685.2|6690.8|6685.8|6686.6|6681.6|0
1649225100000|2022-04-06 06:05:00|6690.3|6685.3|6690.3|6685.3|6690.6|6685.6|6686.9|6681.9|0
1649225400000|2022-04-06 06:10:00|6690.2|6685.2|6691.1|6686.1|6693|6688|6689.2|6684.2|0
1649225700000|2022-04-06 06:15:00|6691|6686|6692.1|6687.1|6694|6689|6688.7|6683.7|0
1649226000000|2022-04-06 06:20:00|6692|6687|6690.9|6685.9|6693.2|6688.2|6689.7|6684.7|0
1649226300000|2022-04-06 06:25:00|6690.8|6685.8|6693.2|6688.2|6695.3|6690.3|6690.8|6685.8|0
1649226600000|2022-04-06 06:30:00|6693.7|6688.7|6696.4|6691.4|6696.4|6691.4|6692.3|6687.3|0
1649226900000|2022-04-06 06:35:00|6696.3|6691.3|6698.7|6693.7|6699.8|6694.8|6695.3|6690.3|0
1649227200000|2022-04-06 06:40:00|6698.6|6693.6|6700.1|6695.1|6700.4|6695.4|6697.8|6692.8|0
1649227500000|2022-04-06 06:45:00|6699.9|6694.9|6698.8|6693.8|6700.9|6695.9|6697.8|6692.8|0
1649227800000|2022-04-06 06:50:00|6698.7|6693.7|6694.7|6689.7|6699.2|6694.2|6694.2|6689.2|0
1649228100000|2022-04-06 06:55:00|6694.6|6689.6|6697.5|6692.5|6698.7|6693.7|6694.2|6689.2|0
1649228400000|2022-04-06 07:00:00|6697.6|6692.6|6690.3|6685.3|6700.2|6695.2|6690.3|6685.3|0
1649228700000|2022-04-06 07:05:00|6690.6|6685.6|6694.5|6689.5|6695.5|6690.5|6688|6683|0
1649229000000|2022-04-06 07:10:00|6694.7|6689.7|6695.3|6690.3|6699.6|6694.6|6690.5|6685.5|0
1649229300000|2022-04-06 07:15:00|6695.5|6690.5|6695|6690|6697.9|6692.9|6693.3|6688.3|0
1649229600000|2022-04-06 07:20:00|6694.9|6689.9|6691.1|6686.1|6695.1|6690.1|6690.8|6685.8|0
1649229900000|2022-04-06 07:25:00|6691.2|6686.2|6691.3|6686.3|6694.5|6689.5|6690.4|6685.4|0
1649230200000|2022-04-06 07:30:00|6691.2|6686.2|6672.3|6667.3|6693.1|6688.1|6671.5|6666.5|0
1649230500000|2022-04-06 07:35:00|6672.4|6667.4|6663.8|6658.8|6674.1|6669.1|6662.9|6657.9|0
1649230800000|2022-04-06 07:40:00|6663.7|6658.7|6663.7|6658.7|6669.1|6664.1|6660.7|6655.7|0
1649231100000|2022-04-06 07:45:00|6664|6659|6662.2|6657.2|6664|6659|6657.7|6652.7|0
1649231400000|2022-04-06 07:50:00|6662.3|6657.3|6658.4|6653.4|6664.8|6659.8|6655.8|6650.8|0
1649231700000|2022-04-06 07:55:00|6658.1|6653.1|6653.9|6648.9|6660.5|6655.5|6653.6|6648.6|0
1649232000000|2022-04-06 08:00:00|6653.8|6648.8|6643.8|6640.8|6657.5|6654.5|6643.8|6640.8|0
1649232300000|2022-04-06 08:05:00|6643.9|6640.9|6644|6641|6645.8|6642.8|6640.9|6637.9|0
1649232600000|2022-04-06 08:10:00|6644.3|6641.3|6639.9|6636.9|6647.9|6644.9|6638.7|6635.7|0
1649232900000|2022-04-06 08:15:00|6639.8|6636.8|6628.8|6625.8|6642.6|6639.6|6627.1|6624.1|0
1649233200000|2022-04-06 08:20:00|6628.9|6625.9|6620.6|6617.6|6632.2|6629.2|6619.4|6616.4|0
1649233500000|2022-04-06 08:25:00|6620.7|6617.7|6625.4|6622.4|6628.2|6625.2|6619.7|6616.7|0
1649233800000|2022-04-06 08:30:00|6625|6622|6622.3|6619.3|6631.2|6628.2|6621.8|6618.8|0
1649234100000|2022-04-06 08:35:00|6622.6|6619.6|6626|6623|6627.7|6624.7|6620.7|6617.7|0
1649234400000|2022-04-06 08:40:00|6626.3|6623.3|6623.7|6620.7|6629.5|6626.5|6623.3|6620.3|0
1649234700000|2022-04-06 08:45:00|6623.5|6620.5|6627.6|6624.6|6631.9|6628.9|6621.6|6618.6|0
1649235000000|2022-04-06 08:50:00|6628.2|6625.2|6629.9|6626.9|6634.6|6631.6|6628.1|6625.1|0
1649235300000|2022-04-06 08:55:00|6630|6627|6636.7|6633.7|6638|6635|6628.1|6625.1|0
1649235600000|2022-04-06 09:00:00|6637.8|6634.8|6638.3|6635.3|6640.2|6637.2|6636.5|6633.5|0
1649235900000|2022-04-06 09:05:00|6638.4|6635.4|6635.5|6632.5|6639.2|6636.2|6635.5|6632.5|0
1649236200000|2022-04-06 09:10:00|6635.7|6632.7|6634.4|6631.4|6638.3|6635.3|6633.7|6630.7|0
1649236500000|2022-04-06 09:15:00|6634|6631|6636.7|6633.7|6637.6|6634.6|6631|6628|0
1649236800000|2022-04-06 09:20:00|6637.1|6634.1|6635.8|6632.8|6637.2|6634.2|6634.5|6631.5|0
1649237100000|2022-04-06 09:25:00|6635.7|6632.7|6632.7|6629.7|6635.9|6632.9|6632.7|6629.7|0
1649237400000|2022-04-06 09:30:00|6632.8|6629.8|6629.9|6626.9|6633.4|6630.4|6629.9|6626.9|0
1649237700000|2022-04-06 09:35:00|6629.8|6626.8|6624.5|6621.5|6629.8|6626.8|6624.4|6621.4|0
1649238000000|2022-04-06 09:40:00|6624.7|6621.7|6621.3|6618.3|6625.4|6622.4|6614.8|6611.8|0
1649238300000|2022-04-06 09:45:00|6621.2|6618.2|6616.4|6613.4|6621.3|6618.3|6614.7|6611.7|0
1649238600000|2022-04-06 09:50:00|6616.1|6613.1|6618|6615|6618.3|6615.3|6611.5|6608.5|0
1649238900000|2022-04-06 09:55:00|6618.1|6615.1|6626.2|6623.2|6629.8|6626.8|6617.7|6614.7|0
1649239200000|2022-04-06 10:00:00|6626.1|6623.1|6630.2|6627.2|6630.3|6627.3|6625.5|6622.5|0
1649239500000|2022-04-06 10:05:00|6630.1|6627.1|6625.8|6622.8|6630.2|6627.2|6625.2|6622.2|0
1649239800000|2022-04-06 10:10:00|6625.9|6622.9|6620.7|6617.7|6625.9|6622.9|6619.2|6616.2|0
1649240100000|2022-04-06 10:15:00|6621.7|6618.7|6614.2|6611.2|6621.9|6618.9|6613.3|6610.3|0
1649240400000|2022-04-06 10:20:00|6614.3|6611.3|6610.3|6607.3|6615.8|6612.8|6602.9|6599.9|0
1649240700000|2022-04-06 10:25:00|6611.5|6608.5|6611.7|6608.7|6612.9|6609.9|6609.8|6606.8|0
1649241000000|2022-04-06 10:30:00|6611.8|6608.8|6605.5|6602.5|6611.9|6608.9|6603.9|6600.9|0
1649241300000|2022-04-06 10:35:00|6605.2|6602.2|6601|6598|6607.1|6604.1|6600.9|6597.9|0
1649241600000|2022-04-06 10:40:00|6601.1|6598.1|6602.6|6599.6|6605.3|6602.3|6598.7|6595.7|0
1649241900000|2022-04-06 10:45:00|6602.8|6599.8|6601.8|6598.8|6605|6602|6601.2|6598.2|0
1649242200000|2022-04-06 10:50:00|6601.7|6598.7|6598.2|6595.2|6601.8|6598.8|6596.2|6593.2|0
1649242500000|2022-04-06 10:55:00|6598.1|6595.1|6596.3|6593.3|6599.5|6596.5|6595.7|6592.7|0
1649242800000|2022-04-06 11:00:00|6599.8|6596.8|6599.8|6596.8|6602.4|6599.4|6597.6|6594.6|0
1649243100000|2022-04-06 11:05:00|6600|6597|6589.2|6586.2|6602.1|6599.1|6587.7|6584.7|0
1649243400000|2022-04-06 11:10:00|6588.9|6585.9|6580.4|6577.4|6591.1|6588.1|6580.1|6577.1|0
1649243700000|2022-04-06 11:15:00|6581.1|6578.1|6581.3|6578.3|6583|6580|6579.1|6576.1|0
1649244000000|2022-04-06 11:20:00|6581.6|6578.6|6572.9|6569.9|6581.7|6578.7|6572.6|6569.6|0
1649244300000|2022-04-06 11:25:00|6573|6570|6571.6|6568.6|6573.4|6570.4|6569.3|6566.3|0
1649244600000|2022-04-06 11:30:00|6571.4|6568.4|6569.5|6566.5|6571.4|6568.4|6563.3|6560.3|0
1649244900000|2022-04-06 11:35:00|6569.6|6566.6|6568.9|6565.9|6572.5|6569.5|6568.8|6565.8|0
1649245200000|2022-04-06 11:40:00|6569|6566|6565.9|6562.9|6569.5|6566.5|6565.6|6562.6|0
1649245500000|2022-04-06 11:45:00|6565.7|6562.7|6568.7|6565.7|6569.8|6566.8|6565.7|6562.7|0
1649245800000|2022-04-06 11:50:00|6568.5|6565.5|6560.8|6557.8|6568.5|6565.5|6560|6557|0
1649246100000|2022-04-06 11:55:00|6561|6558|6552.6|6549.6|6562.9|6559.9|6552.1|6549.1|0
1649246400000|2022-04-06 12:00:00|6552.3|6549.3|6552.8|6549.8|6556|6553|6549.3|6546.3|0
1649246700000|2022-04-06 12:05:00|6553.4|6550.4|6555.9|6552.9|6555.9|6552.9|6548.2|6545.2|0
1649247000000|2022-04-06 12:10:00|6556.1|6553.1|6557.4|6554.4|6558.5|6555.5|6552.8|6549.8|0
1649247300000|2022-04-06 12:15:00|6558.4|6555.4|6555.7|6552.7|6559.2|6556.2|6554.4|6551.4|0
1649247600000|2022-04-06 12:20:00|6554.9|6551.9|6563.2|6560.2|6563.2|6560.2|6554.9|6551.9|0
1649247900000|2022-04-06 12:25:00|6563.3|6560.3|6564.6|6561.6|6567.1|6564.1|6561.4|6558.4|0
1649248200000|2022-04-06 12:30:00|6564.5|6561.5|6555.9|6552.9|6564.6|6561.6|6555.6|6552.6|0
1649248500000|2022-04-06 12:35:00|6556.1|6553.1|6561.4|6558.4|6562|6559|6555.3|6552.3|0
1649248800000|2022-04-06 12:40:00|6561.3|6558.3|6558.4|6555.4|6561.3|6558.3|6558.2|6555.2|0
1649249100000|2022-04-06 12:45:00|6558.5|6555.5|6548.1|6545.1|6559.2|6556.2|6548|6545|0
1649249400000|2022-04-06 12:50:00|6548.2|6545.2|6550.9|6547.9|6554.7|6551.7|6546.6|6543.6|0
1649249700000|2022-04-06 12:55:00|6551|6548|6556.9|6553.9|6557.5|6554.5|6550.5|6547.5|0
1649250000000|2022-04-06 13:00:00|6556.8|6553.8|6558.1|6555.1|6559|6556|6555.6|6552.6|0
1649250300000|2022-04-06 13:05:00|6558.3|6555.3|6559.9|6556.9|6562.8|6559.8|6556.6|6553.6|0
1649250600000|2022-04-06 13:10:00|6560|6557|6562.1|6559.1|6562.2|6559.2|6557.5|6554.5|0
1649250900000|2022-04-06 13:15:00|6562.9|6559.9|6571.5|6568.5|6571.5|6568.5|6562.6|6559.6|0
1649251200000|2022-04-06 13:20:00|6571.7|6568.7|6569|6566|6573.1|6570.1|6568.1|6565.1|0
1649251500000|2022-04-06 13:25:00|6569.2|6566.2|6575.9|6572.9|6576.2|6573.2|6564.7|6561.7|0
1649251800000|2022-04-06 13:30:00|6576.7|6573.7|6562.8|6561|6596.9|6595.1|6550.8|6549|0
1649252100000|2022-04-06 13:35:00|6563.1|6561.3|6548|6546.2|6569.1|6567.3|6536.6|6534.8|0
1649252400000|2022-04-06 13:40:00|6546.9|6545.1|6518.4|6516.6|6552.6|6550.8|6518.4|6516.6|0
1649252700000|2022-04-06 13:45:00|6517.5|6515.7|6505.2|6503.4|6521.7|6519.9|6500.8|6499|0
1649253000000|2022-04-06 13:50:00|6506|6504.2|6492.8|6491|6513.1|6511.3|6492.8|6491|0
1649253300000|2022-04-06 13:55:00|6494.1|6492.3|6481.9|6480.1|6504.1|6502.3|6481|6479.2|0
1649253600000|2022-04-06 14:00:00|6481.8|6480|6451.4|6449.6|6484.1|6482.3|6443.9|6442.1|0
1649253900000|2022-04-06 14:05:00|6450.9|6449.1|6449.7|6447.9|6457.5|6455.7|6442.8|6441|0
1649254200000|2022-04-06 14:10:00|6448.7|6446.9|6458.7|6456.9|6460.1|6458.3|6441.2|6439.4|0
1649254500000|2022-04-06 14:15:00|6458.6|6456.8|6466.9|6465.1|6473.3|6471.5|6457.8|6456|0
1649254800000|2022-04-06 14:20:00|6466.7|6464.9|6463.2|6461.4|6472.5|6470.7|6458.6|6456.8|0
1649255100000|2022-04-06 14:25:00|6461.4|6459.6|6445.3|6443.5|6466.9|6465.1|6441.5|6439.7|0
1649255400000|2022-04-06 14:30:00|6445|6443.2|6452.7|6450.9|6466.6|6464.8|6443.3|6441.5|0
1649255700000|2022-04-06 14:35:00|6452.8|6451|6461.2|6459.4|6462.9|6461.1|6446.2|6444.4|0
1649256000000|2022-04-06 14:40:00|6459.4|6457.6|6479.2|6477.4|6481|6479.2|6448|6446.2|0
1649256300000|2022-04-06 14:45:00|6479.1|6477.3|6479.9|6478.1|6488|6486.2|6471.4|6469.6|0
1649256600000|2022-04-06 14:50:00|6480.3|6478.5|6469.8|6468|6482.3|6480.5|6462.2|6460.4|0
1649256900000|2022-04-06 14:55:00|6470.1|6468.3|6459.7|6457.9|6479.5|6477.7|6459.7|6457.9|0
1649257200000|2022-04-06 15:00:00|6458.7|6456.9|6464.7|6462.9|6470.2|6468.4|6451.5|6449.7|0
1649257500000|2022-04-06 15:05:00|6464.4|6462.6|6440.5|6438.7|6466.2|6464.4|6437.8|6436|0
1649257800000|2022-04-06 15:10:00|6440.2|6438.4|6449.1|6447.3|6454.2|6452.4|6438.6|6436.8|0
1649258100000|2022-04-06 15:15:00|6449|6447.2|6435.4|6433.6|6454.2|6452.4|6435.4|6433.6|0
1649258400000|2022-04-06 15:20:00|6434.6|6432.8|6450.8|6449|6463.1|6461.3|6434.6|6432.8|0
1649258700000|2022-04-06 15:25:00|6450.5|6448.7|6449|6447.2|6454.2|6452.4|6443.9|6442.1|0
1649259000000|2022-04-06 15:30:00|6449.4|6447.6|6434.5|6432.7|6450.7|6448.9|6433.5|6431.7|0
1649259300000|2022-04-06 15:35:00|6434|6432.2|6436.4|6434.6|6439|6437.2|6432.8|6431|0
1649259600000|2022-04-06 15:40:00|6436.8|6435|6449.6|6447.8|6450.4|6448.6|6436.3|6434.5|0
1649259900000|2022-04-06 15:45:00|6451.2|6449.4|6451.8|6450|6456.4|6454.6|6441.1|6439.3|0
1649260200000|2022-04-06 15:50:00|6451.7|6449.9|6460.6|6458.8|6462.8|6461|6450.7|6448.9|0
1649260500000|2022-04-06 15:55:00|6460|6458.2|6449.9|6448.1|6463.6|6461.8|6444.4|6442.6|0
1649260800000|2022-04-06 16:00:00|6450.9|6449.1|6442.1|6440.3|6455.4|6453.6|6441.9|6440.1|0
1649261100000|2022-04-06 16:05:00|6443.2|6441.4|6444.4|6442.6|6451.3|6449.5|6441.9|6440.1|0
1649261400000|2022-04-06 16:10:00|6444.2|6442.4|6435.2|6433.4|6446.2|6444.4|6434.9|6433.1|0
1649261700000|2022-04-06 16:15:00|6435.1|6433.3|6431.7|6429.9|6436|6434.2|6429.2|6427.4|0
1649262000000|2022-04-06 16:20:00|6431.6|6429.8|6424.3|6422.5|6431.8|6430|6418.9|6417.1|0
1649262300000|2022-04-06 16:25:00|6424.2|6422.4|6420.1|6418.3|6424.6|6422.8|6418|6416.2|0
1649262600000|2022-04-06 16:30:00|6420.2|6418.4|6426.5|6424.7|6430.3|6428.5|6413.6|6411.8|0
1649262900000|2022-04-06 16:35:00|6425.4|6423.6|6420.8|6419|6427.3|6425.5|6418|6416.2|0
1649263200000|2022-04-06 16:40:00|6420.4|6418.6|6415.6|6413.8|6426.9|6425.1|6413.7|6411.9|0
1649263500000|2022-04-06 16:45:00|6415.3|6413.5|6419|6417.2|6423.4|6421.6|6407.1|6405.3|0
1649263800000|2022-04-06 16:50:00|6419.1|6417.3|6420.1|6418.3|6421.8|6420|6414.6|6412.8|0
1649264100000|2022-04-06 16:55:00|6420.7|6418.9|6419.1|6417.3|6426.1|6424.3|6417.3|6415.5|0
1649264400000|2022-04-06 17:00:00|6418.5|6416.7|6413|6411.2|6420.6|6418.8|6411.2|6409.4|0
1649264700000|2022-04-06 17:05:00|6413.3|6411.5|6414.7|6412.9|6419.7|6417.9|6411.6|6409.8|0
1649265000000|2022-04-06 17:10:00|6415.3|6413.5|6414.4|6412.6|6419.2|6417.4|6412.2|6410.4|0
1649265300000|2022-04-06 17:15:00|6414.1|6412.3|6429.1|6427.3|6429.7|6427.9|6411.3|6409.5|0
1649265600000|2022-04-06 17:20:00|6427.9|6426.1|6435.5|6433.7|6437.9|6436.1|6427.5|6425.7|0
1649265900000|2022-04-06 17:25:00|6435.7|6433.9|6437.3|6435.5|6437.9|6436.1|6429.2|6427.4|0
1649266200000|2022-04-06 17:30:00|6438.8|6437|6446.7|6444.9|6449.4|6447.6|6430.7|6428.9|0
1649266500000|2022-04-06 17:35:00|6447|6445.2|6454.1|6452.3|6455.8|6454|6437.2|6435.4|0
1649266800000|2022-04-06 17:40:00|6453.9|6452.1|6469.6|6467.8|6475.4|6473.6|6453|6451.2|0
1649267100000|2022-04-06 17:45:00|6468.8|6467|6488.1|6486.3|6489|6487.2|6463.1|6461.3|0
1649267400000|2022-04-06 17:50:00|6487.9|6486.1|6481.7|6479.9|6490.4|6488.6|6479.7|6477.9|0
1649267700000|2022-04-06 17:55:00|6481.2|6479.4|6463.9|6462.1|6482.5|6480.7|6463.9|6462.1|0
1649268000000|2022-04-06 18:00:00|6464.1|6462.3|6505.1|6503.3|6525|6523.2|6454.3|6452.5|0
1649268300000|2022-04-06 18:05:00|6505.2|6503.4|6447.2|6445.4|6505.3|6503.5|6445.6|6443.8|0
1649268600000|2022-04-06 18:10:00|6447.1|6445.3|6426.4|6424.6|6449.1|6447.3|6424.8|6423|0
1649268900000|2022-04-06 18:15:00|6427.3|6425.5|6407.1|6405.3|6427.3|6425.5|6403|6401.2|0
1649269200000|2022-04-06 18:20:00|6406.7|6404.9|6415.6|6413.8|6420.6|6418.8|6402|6400.2|0
1649269500000|2022-04-06 18:25:00|6416.5|6414.7|6426.2|6424.4|6437.9|6436.1|6415.9|6414.1|0
1649269800000|2022-04-06 18:30:00|6425.7|6423.9|6485.2|6483.4|6490.6|6488.8|6425.7|6423.9|0
1649270100000|2022-04-06 18:35:00|6485.1|6483.3|6463.8|6462|6496.6|6494.8|6455.3|6453.5|0
1649270400000|2022-04-06 18:40:00|6462.2|6460.4|6469.7|6467.9|6476.5|6474.7|6445.2|6443.4|0
1649270700000|2022-04-06 18:45:00|6466.7|6464.9|6455|6453.2|6483.3|6481.5|6449.9|6448.1|0
1649271000000|2022-04-06 18:50:00|6454.8|6453|6482|6480.2|6485.9|6484.1|6454.8|6453|0
1649271300000|2022-04-06 18:55:00|6484.5|6482.7|6512.2|6510.4|6512.3|6510.5|6482.9|6481.1|0
1649271600000|2022-04-06 19:00:00|6513.6|6511.8|6535.7|6533.9|6542.6|6540.8|6513|6511.2|0
1649271900000|2022-04-06 19:05:00|6535|6533.2|6507.3|6505.5|6535|6533.2|6503.7|6501.9|0
1649272200000|2022-04-06 19:10:00|6507.8|6506|6510.5|6508.7|6521.5|6519.7|6496|6494.2|0
1649272500000|2022-04-06 19:15:00|6511.9|6510.1|6490.6|6488.8|6524.6|6522.8|6490.5|6488.7|0
1649272800000|2022-04-06 19:20:00|6490.7|6488.9|6471.1|6469.3|6492.4|6490.6|6467.8|6466|0
1649273100000|2022-04-06 19:25:00|6471.2|6469.4|6457.9|6456.1|6472.6|6470.8|6454.4|6452.6|0
1649273400000|2022-04-06 19:30:00|6456.5|6454.7|6447.9|6446.1|6467.7|6465.9|6445.1|6443.3|0
1649273700000|2022-04-06 19:35:00|6448|6446.2|6478.8|6477|6481.8|6480|6445.9|6444.1|0
1649274000000|2022-04-06 19:40:00|6478.2|6476.4|6482.2|6480.4|6485.8|6484|6466.2|6464.4|0
1649274300000|2022-04-06 19:45:00|6479.1|6477.3|6496.4|6494.6|6507.5|6505.7|6478.1|6476.3|0
1649274600000|2022-04-06 19:50:00|6496.3|6494.5|6466.1|6464.3|6499.8|6498|6465.2|6463.4|0
1649274900000|2022-04-06 19:55:00|6466.6|6464.8|6460.3|6458.5|6482|6480.2|6460|6458.2|0
1649275200000|2022-04-06 20:00:00|6460.9|6457.9|6468.4|6465.4|6468.8|6465.8|6453.2|6450.2|0
1649275500000|2022-04-06 20:05:00|6468.3|6465.3|6464|6461|6468.5|6465.5|6463.7|6460.7|0
1649275800000|2022-04-06 20:10:00|6463.8|6460.8|6461.2|6458.2|6464.5|6461.5|6461.1|6458.1|0
1649276100000|2022-04-06 20:15:00|6461.1|6458.1|6455.8|6452.8|6461.2|6458.2|6452.8|6449.8|0
1649276400000|2022-04-06 20:20:00|6455.7|6452.7|6453.4|6450.4|6456.2|6453.2|6452|6449|0
1649276700000|2022-04-06 20:25:00|6453.3|6450.3|6455.8|6452.8|6455.9|6452.9|6453.2|6450.2|0
1649277000000|2022-04-06 20:30:00|6455.9|6452.9|6453.9|6450.9|6456.2|6453.2|6453.8|6450.8|0
1649277300000|2022-04-06 20:35:00|6453.8|6450.8|6452.5|6449.5|6454.8|6451.8|6451.1|6448.1|0
1649277600000|2022-04-06 20:40:00|6452.4|6449.4|6452.3|6449.3|6453.2|6450.2|6451.3|6448.3|0
1649277900000|2022-04-06 20:45:00|6452.6|6449.6|6451.3|6448.3|6453.4|6450.4|6451.2|6448.2|0
1649278200000|2022-04-06 20:50:00|6451.4|6448.4|6451.7|6448.7|6452.3|6449.3|6450.9|6447.9|0
1649278500000|2022-04-06 20:55:00|6451.6|6448.6|6452.1|6449.1|6452.1|6449.1|6450.7|6447.7|0
1649278800000|2022-04-06 21:00:00|6452.2|6449.2|6453.1|6450.1|6453.1|6450.1|6451.9|6448.9|0
1649279100000|2022-04-06 21:05:00|6453|6450|6452.5|6449.5|6453|6450|6452.4|6449.4|0
1649279400000|2022-04-06 21:10:00|6452.4|6449.4|6452.8|6449.8|6453.5|6450.5|6452|6449|0
1649279700000|2022-04-06 21:15:00|6452.9|6449.9|6454|6451|6454.2|6451.2|6452.8|6449.8|0
1649280000000|2022-04-06 21:20:00|6453.9|6450.9|6454.3|6451.3|6454.4|6451.4|6452.9|6449.9|0
1649280300000|2022-04-06 21:25:00|6454.4|6451.4|6453.9|6450.9|6454.4|6451.4|6453.2|6450.2|0
1649280600000|2022-04-06 21:30:00|6454|6451|6454.2|6451.2|6454.7|6451.7|6453.9|6450.9|0
1649280900000|2022-04-06 21:35:00|6454.1|6451.1|6453.3|6450.3|6454.3|6451.3|6453.2|6450.2|0
1649281200000|2022-04-06 21:40:00|6453.4|6450.4|6454.1|6451.1|6454.1|6451.1|6452.7|6449.7|0
1649281500000|2022-04-06 21:45:00|6454.2|6451.2|6453.5|6450.5|6454.6|6451.6|6452.8|6449.8|0
1649281800000|2022-04-06 21:50:00|6453.6|6450.6|6454.1|6451.1|6454.1|6451.1|6453.1|6450.1|0
1649282100000|2022-04-06 21:55:00|6454.2|6451.2|6453.6|6450.6|6454.3|6451.3|6453.4|6450.4|0
1649282400000|2022-04-06 22:00:00|6453.4|6450.4|6455.4|6452.4|6455.5|6452.5|6453|6450|0
1649282700000|2022-04-06 22:05:00|6455.3|6452.3|6457.9|6454.9|6458.1|6455.1|6455.3|6452.3|0
1649283000000|2022-04-06 22:10:00|6458.1|6455.1|6459.3|6456.3|6459.7|6456.7|6457.5|6454.5|0
1649283300000|2022-04-06 22:15:00|6459.4|6456.4|6460.2|6457.2|6460.8|6457.8|6459.4|6456.4|0
1649283600000|2022-04-06 22:20:00|6460|6457|6459|6456|6461|6458|6458.5|6455.5|0
1649283900000|2022-04-06 22:25:00|6459.1|6456.1|6458.7|6455.7|6459.2|6456.2|6458.7|6455.7|0
1649284200000|2022-04-06 22:30:00|6458.8|6455.8|6460.8|6457.8|6460.8|6457.8|6458.8|6455.8|0
1649284500000|2022-04-06 22:35:00|6460.7|6457.7|6462.4|6459.4|6462.8|6459.8|6460.4|6457.4|0
1649284800000|2022-04-06 22:40:00|6462.5|6459.5|6462.7|6459.7|6464.6|6461.6|6462.4|6459.4|0
1649285100000|2022-04-06 22:45:00|6462.9|6459.9|6463.1|6460.1|6463.7|6460.7|6462.4|6459.4|0
1649285400000|2022-04-06 22:50:00|6462.9|6459.9|6463.1|6460.1|6463.9|6460.9|6462.8|6459.8|0
1649285700000|2022-04-06 22:55:00|6463|6460|6462.9|6459.9|6463.1|6460.1|6461.6|6458.6|0
1649286000000|2022-04-06 23:00:00|6462.8|6459.8|6462.3|6459.3|6463.2|6460.2|6462.3|6459.3|0
1649286300000|2022-04-06 23:05:00|6462.4|6459.4|6461.4|6458.4|6462.4|6459.4|6460.7|6457.7|0
1649286600000|2022-04-06 23:10:00|6461.5|6458.5|6461.6|6458.6|6461.9|6458.9|6461.4|6458.4|0
1649286900000|2022-04-06 23:15:00|6461.7|6458.7|6462|6459|6462.8|6459.8|6461.7|6458.7|0
1649287200000|2022-04-06 23:20:00|6462.3|6459.3|6461.2|6458.2|6462.3|6459.3|6461.2|6458.2|0
1649287500000|2022-04-06 23:25:00|6461.1|6458.1|6460.6|6457.6|6461.5|6458.5|6460.4|6457.4|0
1649287800000|2022-04-06 23:30:00|6460.5|6457.5|6457.2|6454.2|6460.5|6457.5|6457.2|6454.2|0
1649288100000|2022-04-06 23:35:00|6457.1|6454.1|6450|6447|6457.4|6454.4|6450|6447|0
1649288400000|2022-04-06 23:40:00|6449.9|6446.9|6444.5|6441.5|6450.2|6447.2|6444.5|6441.5|0
1649288700000|2022-04-06 23:45:00|6444.9|6441.9|6444.2|6441.2|6445.9|6442.9|6442.9|6439.9|0
1649289000000|2022-04-06 23:50:00|6444.1|6441.1|6440.2|6437.2|6445.4|6442.4|6439.7|6436.7|0
1649289300000|2022-04-06 23:55:00|6439.8|6436.8|6431.8|6426.8|6439.9|6436.9|6427.1|6424.1|0
1649289600000|2022-04-07 00:00:00|6431.9|6426.9|6435.7|6430.7|6436.2|6431.2|6427.1|6422.1|0
1649289900000|2022-04-07 00:05:00|6435.8|6430.8|6434.4|6429.4|6437.3|6432.3|6434.2|6429.2|0
1649290200000|2022-04-07 00:10:00|6434.3|6429.3|6436.9|6431.9|6439.6|6434.6|6434.1|6429.1|0
1649290500000|2022-04-07 00:15:00|6437.1|6432.1|6431.5|6426.5|6439.1|6434.1|6431.2|6426.2|0
1649290800000|2022-04-07 00:20:00|6431.6|6426.6|6433.2|6428.2|6435.6|6430.6|6430.8|6425.8|0
1649291100000|2022-04-07 00:25:00|6433.1|6428.1|6437.9|6432.9|6438.6|6433.6|6432.4|6427.4|0
1649291400000|2022-04-07 00:30:00|6438|6433|6437|6432|6438.4|6433.4|6435.4|6430.4|0
1649291700000|2022-04-07 00:35:00|6437.1|6432.1|6435.2|6430.2|6437.2|6432.2|6434.4|6429.4|0
1649292000000|2022-04-07 00:40:00|6435.3|6430.3|6439.3|6434.3|6440.4|6435.4|6435.2|6430.2|0
1649292300000|2022-04-07 00:45:00|6439|6434|6436.4|6431.4|6439.3|6434.3|6435.5|6430.5|0
1649292600000|2022-04-07 00:50:00|6437|6432|6436|6431|6437.2|6432.2|6432.7|6427.7|0
1649292900000|2022-04-07 00:55:00|6436.1|6431.1|6437.6|6432.6|6437.6|6432.6|6434.5|6429.5|0
1649293200000|2022-04-07 01:00:00|6437.9|6432.9|6436.2|6431.2|6438|6433|6435.1|6430.1|0
1649293500000|2022-04-07 01:05:00|6436.4|6431.4|6443.7|6438.7|6444.3|6439.3|6436|6431|0
1649293800000|2022-04-07 01:10:00|6444|6439|6441.4|6436.4|6445.1|6440.1|6439.9|6434.9|0
1649294100000|2022-04-07 01:15:00|6441.1|6436.1|6441.1|6436.1|6444.4|6439.4|6440.8|6435.8|0
1649294400000|2022-04-07 01:20:00|6441.4|6436.4|6440.8|6435.8|6442.8|6437.8|6440|6435|0
1649294700000|2022-04-07 01:25:00|6440.6|6435.6|6435.3|6430.3|6441.1|6436.1|6435.1|6430.1|0
1649295000000|2022-04-07 01:30:00|6435.1|6430.1|6439.1|6434.1|6439.5|6434.5|6433.4|6428.4|0
1649295300000|2022-04-07 01:35:00|6439|6434|6441.7|6436.7|6442.5|6437.5|6438.1|6433.1|0
1649295600000|2022-04-07 01:40:00|6441.8|6436.8|6448.3|6443.3|6448.3|6443.3|6441.8|6436.8|0
1649295900000|2022-04-07 01:45:00|6448.4|6443.4|6448.2|6443.2|6452.6|6447.6|6447.2|6442.2|0
1649296200000|2022-04-07 01:50:00|6448|6443|6447.6|6442.6|6448.9|6443.9|6446.4|6441.4|0
1649296500000|2022-04-07 01:55:00|6447.7|6442.7|6448.4|6443.4|6449.4|6444.4|6447.6|6442.6|0
1649296800000|2022-04-07 02:00:00|6448.2|6443.2|6446.3|6441.3|6449.5|6444.5|6445.8|6440.8|0
1649297100000|2022-04-07 02:05:00|6446.4|6441.4|6446.2|6441.2|6448|6443|6445.3|6440.3|0
1649297400000|2022-04-07 02:10:00|6446.3|6441.3|6447|6442|6447.6|6442.6|6445.3|6440.3|0
1649297700000|2022-04-07 02:15:00|6446.8|6441.8|6447.2|6442.2|6447.9|6442.9|6445|6440|0
1649298000000|2022-04-07 02:20:00|6447.1|6442.1|6445.1|6440.1|6447.1|6442.1|6444.3|6439.3|0
1649298300000|2022-04-07 02:25:00|6445|6440|6446.3|6441.3|6447.6|6442.6|6445|6440|0
1649298600000|2022-04-07 02:30:00|6446.2|6441.2|6447|6442|6450.1|6445.1|6446|6441|0
1649298900000|2022-04-07 02:35:00|6446.9|6441.9|6440.8|6435.8|6446.9|6441.9|6440.4|6435.4|0
1649299200000|2022-04-07 02:40:00|6440.6|6435.6|6440.8|6435.8|6441.8|6436.8|6439.7|6434.7|0
1649299500000|2022-04-07 02:45:00|6440.7|6435.7|6441.6|6436.6|6442.3|6437.3|6440.7|6435.7|0
1649299800000|2022-04-07 02:50:00|6441.5|6436.5|6442.9|6437.9|6444|6439|6441.4|6436.4|0
1649300100000|2022-04-07 02:55:00|6443|6438|6442.9|6437.9|6444.7|6439.7|6442.4|6437.4|0
1649300400000|2022-04-07 03:00:00|6443|6438|6442.5|6437.5|6444.6|6439.6|6442.5|6437.5|0
1649300700000|2022-04-07 03:05:00|6442.6|6437.6|6441.4|6436.4|6442.7|6437.7|6441.3|6436.3|0
1649301000000|2022-04-07 03:10:00|6441.5|6436.5|6441.2|6436.2|6441.6|6436.6|6439.9|6434.9|0
1649301300000|2022-04-07 03:15:00|6441.1|6436.1|6439.4|6434.4|6441.4|6436.4|6438.3|6433.3|0
1649301600000|2022-04-07 03:20:00|6439.5|6434.5|6439.8|6434.8|6440.5|6435.5|6439.2|6434.2|0
1649301900000|2022-04-07 03:25:00|6439.7|6434.7|6436.1|6431.1|6440.2|6435.2|6434.7|6429.7|0
1649302200000|2022-04-07 03:30:00|6436.2|6431.2|6437.4|6432.4|6439.2|6434.2|6434.9|6429.9|0
1649302500000|2022-04-07 03:35:00|6437.6|6432.6|6436.8|6431.8|6438.7|6433.7|6436.5|6431.5|0
1649302800000|2022-04-07 03:40:00|6436.7|6431.7|6434.8|6429.8|6437|6432|6434.6|6429.6|0
1649303100000|2022-04-07 03:45:00|6434.7|6429.7|6437.3|6432.3|6438|6433|6434.7|6429.7|0
1649303400000|2022-04-07 03:50:00|6437.4|6432.4|6434.6|6429.6|6437.8|6432.8|6434.6|6429.6|0
1649303700000|2022-04-07 03:55:00|6434.5|6429.5|6431.4|6426.4|6435.7|6430.7|6430.8|6425.8|0
1649304000000|2022-04-07 04:00:00|6431.5|6426.5|6432.7|6427.7|6433.6|6428.6|6429.8|6424.8|0
1649304300000|2022-04-07 04:05:00|6432.5|6427.5|6431.9|6426.9|6433.4|6428.4|6431.4|6426.4|0
1649304600000|2022-04-07 04:10:00|6431.8|6426.8|6430.6|6425.6|6431.8|6426.8|6428.9|6423.9|0
1649304900000|2022-04-07 04:15:00|6430.7|6425.7|6432.5|6427.5|6432.6|6427.6|6429.8|6424.8|0
1649305200000|2022-04-07 04:20:00|6432.4|6427.4|6427.3|6422.3|6432.8|6427.8|6427.2|6422.2|0
1649305500000|2022-04-07 04:25:00|6427.2|6422.2|6426.7|6421.7|6427.3|6422.3|6423.1|6418.1|0
1649305800000|2022-04-07 04:30:00|6426.8|6421.8|6430.7|6425.7|6432|6427|6426.7|6421.7|0
1649306100000|2022-04-07 04:35:00|6430.8|6425.8|6430.9|6425.9|6431|6426|6429.9|6424.9|0
1649306400000|2022-04-07 04:40:00|6430.7|6425.7|6431.5|6426.5|6431.7|6426.7|6429.7|6424.7|0
1649306700000|2022-04-07 04:45:00|6431.6|6426.6|6432.1|6427.1|6433|6428|6430|6425|0
1649307000000|2022-04-07 04:50:00|6432.2|6427.2|6431.6|6426.6|6433.8|6428.8|6430.8|6425.8|0
1649307300000|2022-04-07 04:55:00|6431.5|6426.5|6430.1|6425.1|6431.6|6426.6|6429.2|6424.2|0
1649307600000|2022-04-07 05:00:00|6429.9|6424.9|6427.9|6422.9|6432.2|6427.2|6426.7|6421.7|0
1649307900000|2022-04-07 05:05:00|6428|6423|6430.7|6425.7|6430.7|6425.7|6425.5|6420.5|0
1649308200000|2022-04-07 05:10:00|6430.8|6425.8|6430.8|6425.8|6432.6|6427.6|6428.2|6423.2|0
1649308500000|2022-04-07 05:15:00|6430.9|6425.9|6428.9|6423.9|6432.1|6427.1|6428.1|6423.1|0
1649308800000|2022-04-07 05:20:00|6429|6424|6427.2|6422.2|6429.8|6424.8|6426.7|6421.7|0
1649309100000|2022-04-07 05:25:00|6427.3|6422.3|6428.3|6423.3|6428.6|6423.6|6424.9|6419.9|0
1649309400000|2022-04-07 05:30:00|6428.2|6423.2|6429.2|6424.2|6432.4|6427.4|6427.3|6422.3|0
1649309700000|2022-04-07 05:35:00|6429.1|6424.1|6434.2|6429.2|6434.8|6429.8|6429.1|6424.1|0
1649310000000|2022-04-07 05:40:00|6434.1|6429.1|6432.1|6427.1|6435.7|6430.7|6432.1|6427.1|0
1649310300000|2022-04-07 05:45:00|6432.2|6427.2|6438.4|6433.4|6440.3|6435.3|6431.2|6426.2|0
1649310600000|2022-04-07 05:50:00|6438|6433|6442.4|6437.4|6444|6439|6437.3|6432.3|0
1649310900000|2022-04-07 05:55:00|6442.3|6437.3|6442.3|6437.3|6444.9|6439.9|6441.2|6436.2|0
1649311200000|2022-04-07 06:00:00|6442.2|6437.2|6443.6|6438.6|6447.2|6442.2|6440|6435|0
1649311500000|2022-04-07 06:05:00|6443.7|6438.7|6449.7|6444.7|6452|6447|6443.6|6438.6|0
1649311800000|2022-04-07 06:10:00|6449.8|6444.8|6454|6449|6456.9|6451.9|6449.8|6444.8|0
1649312100000|2022-04-07 06:15:00|6453.8|6448.8|6455.5|6450.5|6457.5|6452.5|6452.9|6447.9|0
1649312400000|2022-04-07 06:20:00|6455.4|6450.4|6459.5|6454.5|6459.7|6454.7|6453.2|6448.2|0
1649312700000|2022-04-07 06:25:00|6459.7|6454.7|6462.6|6457.6|6463.3|6458.3|6458.1|6453.1|0
1649313000000|2022-04-07 06:30:00|6462.5|6457.5|6460.8|6455.8|6464.9|6459.9|6458.5|6453.5|0
1649313300000|2022-04-07 06:35:00|6460.7|6455.7|6462.6|6457.6|6463.5|6458.5|6460|6455|0
1649313600000|2022-04-07 06:40:00|6462.5|6457.5|6469.1|6464.1|6469.5|6464.5|6462.3|6457.3|0
1649313900000|2022-04-07 06:45:00|6469|6464|6467.9|6462.9|6472.2|6467.2|6467.2|6462.2|0
1649314200000|2022-04-07 06:50:00|6468|6463|6467.3|6462.3|6471.8|6466.8|6466.3|6461.3|0
1649314500000|2022-04-07 06:55:00|6467.2|6462.2|6469.5|6464.5|6473.7|6468.7|6466.2|6461.2|0
1649314800000|2022-04-07 07:00:00|6469.9|6464.9|6470.5|6465.5|6476.3|6471.3|6466.4|6461.4|0
1649315100000|2022-04-07 07:05:00|6470.3|6465.3|6471.4|6466.4|6476.1|6471.1|6468.1|6463.1|0
1649315400000|2022-04-07 07:10:00|6471.6|6466.6|6478.1|6473.1|6481.1|6476.1|6470.8|6465.8|0
1649315700000|2022-04-07 07:15:00|6477.9|6472.9|6474.7|6469.7|6479.8|6474.8|6474.1|6469.1|0
1649316000000|2022-04-07 07:20:00|6474.9|6469.9|6484.7|6479.7|6486.2|6481.2|6473|6468|0
1649316300000|2022-04-07 07:25:00|6484.6|6479.6|6481.1|6476.1|6485.6|6480.6|6480.1|6475.1|0
1649316600000|2022-04-07 07:30:00|6481.2|6476.2|6478|6473|6481.2|6476.2|6472.8|6467.8|0
1649316900000|2022-04-07 07:35:00|6478.1|6473.1|6473.5|6468.5|6479.3|6474.3|6473.5|6468.5|0
1649317200000|2022-04-07 07:40:00|6473.4|6468.4|6469.8|6464.8|6474.7|6469.7|6467.7|6462.7|0
1649317500000|2022-04-07 07:45:00|6469.9|6464.9|6471.8|6466.8|6474.1|6469.1|6468.1|6463.1|0
1649317800000|2022-04-07 07:50:00|6472.1|6467.1|6472|6467|6476.7|6471.7|6470.6|6465.6|0
1649318100000|2022-04-07 07:55:00|6471.8|6466.8|6472.4|6467.4|6472.5|6467.5|6463.8|6458.8|0
1649318400000|2022-04-07 08:00:00|6472.8|6467.8|6473.2|6470.2|6480.8|6477.8|6468.9|6463.9|0
1649318700000|2022-04-07 08:05:00|6473|6470|6489.8|6486.8|6490.1|6487.1|6471.3|6468.3|0
1649319000000|2022-04-07 08:10:00|6489.5|6486.5|6486.9|6483.9|6491.4|6488.4|6485.6|6482.6|0
1649319300000|2022-04-07 08:15:00|6486.8|6483.8|6481.2|6478.2|6486.9|6483.9|6480.4|6477.4|0
1649319600000|2022-04-07 08:20:00|6481.3|6478.3|6481.8|6478.8|6488|6485|6480.8|6477.8|0
1649319900000|2022-04-07 08:25:00|6481.9|6478.9|6479.1|6476.1|6482.6|6479.6|6478.5|6475.5|0
1649320200000|2022-04-07 08:30:00|6479|6476|6479|6476|6481.4|6478.4|6476.9|6473.9|0
1649320500000|2022-04-07 08:35:00|6478.9|6475.9|6474.8|6471.8|6480.9|6477.9|6473.7|6470.7|0
1649320800000|2022-04-07 08:40:00|6475|6472|6479.3|6476.3|6480.4|6477.4|6474.8|6471.8|0
1649321100000|2022-04-07 08:45:00|6479.4|6476.4|6482.4|6479.4|6483.6|6480.6|6479.4|6476.4|0
1649321400000|2022-04-07 08:50:00|6482.5|6479.5|6490.9|6487.9|6491.2|6488.2|6482.5|6479.5|0
1649321700000|2022-04-07 08:55:00|6490.6|6487.6|6497.7|6494.7|6498.4|6495.4|6489.3|6486.3|0
1649322000000|2022-04-07 09:00:00|6498.2|6495.2|6495.7|6492.7|6499.7|6496.7|6495.5|6492.5|0
1649322300000|2022-04-07 09:05:00|6495.6|6492.6|6491.3|6488.3|6497.2|6494.2|6489.5|6486.5|0
1649322600000|2022-04-07 09:10:00|6491.4|6488.4|6490.8|6487.8|6492.3|6489.3|6488.1|6485.1|0
1649322900000|2022-04-07 09:15:00|6490.9|6487.9|6491.3|6488.3|6493.6|6490.6|6489.7|6486.7|0
1649323200000|2022-04-07 09:20:00|6491.9|6488.9|6490.6|6487.6|6492.5|6489.5|6487.6|6484.6|0
1649323500000|2022-04-07 09:25:00|6489.7|6486.7|6490.5|6487.5|6491.6|6488.6|6488.2|6485.2|0
1649323800000|2022-04-07 09:30:00|6490.6|6487.6|6492.6|6489.6|6493|6490|6488.5|6485.5|0
1649324100000|2022-04-07 09:35:00|6492.5|6489.5|6494.1|6491.1|6494.1|6491.1|6491.4|6488.4|0
1649324400000|2022-04-07 09:40:00|6494.2|6491.2|6501.1|6498.1|6502.4|6499.4|6494.2|6491.2|0
1649324700000|2022-04-07 09:45:00|6501.5|6498.5|6497.8|6494.8|6501.5|6498.5|6496.9|6493.9|0
1649325000000|2022-04-07 09:50:00|6496.4|6493.4|6498.6|6495.6|6499.1|6496.1|6495.6|6492.6|0
1649325300000|2022-04-07 09:55:00|6498.5|6495.5|6506.3|6503.3|6506.3|6503.3|6498.4|6495.4|0
1649325600000|2022-04-07 10:00:00|6506.4|6503.4|6510.9|6507.9|6511.6|6508.6|6504.9|6501.9|0
1649325900000|2022-04-07 10:05:00|6511|6508|6514.7|6511.7|6515|6512|6510.3|6507.3|0
1649326200000|2022-04-07 10:10:00|6516.5|6513.5|6515.9|6512.9|6517.7|6514.7|6511.9|6508.9|0
1649326500000|2022-04-07 10:15:00|6516.2|6513.2|6517.1|6514.1|6518.6|6515.6|6516|6513|0
1649326800000|2022-04-07 10:20:00|6517.2|6514.2|6516.6|6513.6|6517.6|6514.6|6516.2|6513.2|0
1649327100000|2022-04-07 10:25:00|6516.7|6513.7|6512.2|6509.2|6519|6516|6512.1|6509.1|0
1649327400000|2022-04-07 10:30:00|6511.9|6508.9|6508|6505|6513.8|6510.8|6507.9|6504.9|0
1649327700000|2022-04-07 10:35:00|6508.1|6505.1|6508.7|6505.7|6509.4|6506.4|6505.1|6502.1|0
1649328000000|2022-04-07 10:40:00|6509.3|6506.3|6502.8|6499.8|6509.3|6506.3|6502.5|6499.5|0
1649328300000|2022-04-07 10:45:00|6502.4|6499.4|6504.7|6501.7|6505.1|6502.1|6502.4|6499.4|0
1649328600000|2022-04-07 10:50:00|6506.2|6503.2|6503.6|6500.6|6508.1|6505.1|6503.6|6500.6|0
1649328900000|2022-04-07 10:55:00|6503.8|6500.8|6499.1|6496.1|6504.2|6501.2|6497.2|6494.2|0
1649329200000|2022-04-07 11:00:00|6499.7|6496.7|6489.3|6486.3|6504.8|6501.8|6486.4|6483.4|0
1649329500000|2022-04-07 11:05:00|6489.1|6486.1|6501.8|6498.8|6517.5|6514.5|6488.9|6485.9|0
1649329800000|2022-04-07 11:10:00|6501.5|6498.5|6505.9|6502.9|6507.4|6504.4|6497.6|6494.6|0
1649330100000|2022-04-07 11:15:00|6506|6503|6503.7|6500.7|6506.1|6503.1|6503.5|6500.5|0
1649330400000|2022-04-07 11:20:00|6503.6|6500.6|6498|6495|6505.2|6502.2|6498|6495|0
1649330700000|2022-04-07 11:25:00|6497.7|6494.7|6499|6496|6500.4|6497.4|6494.3|6491.3|0
1649331000000|2022-04-07 11:30:00|6498.7|6495.7|6491.8|6488.8|6501.8|6498.8|6490.7|6487.7|0
1649331300000|2022-04-07 11:35:00|6491.4|6488.4|6490.3|6487.3|6493.8|6490.8|6490.1|6487.1|0
1649331600000|2022-04-07 11:40:00|6490.1|6487.1|6490|6487|6491.4|6488.4|6489.3|6486.3|0
1649331900000|2022-04-07 11:45:00|6489.8|6486.8|6491.8|6488.8|6491.8|6488.8|6488.5|6485.5|0
1649332200000|2022-04-07 11:50:00|6491.5|6488.5|6489.9|6486.9|6491.5|6488.5|6487.7|6484.7|0
1649332500000|2022-04-07 11:55:00|6489.7|6486.7|6492.9|6489.9|6493.7|6490.7|6489|6486|0
1649332800000|2022-04-07 12:00:00|6493|6490|6483.2|6480.2|6493.7|6490.7|6482.7|6479.7|0
1649333100000|2022-04-07 12:05:00|6483.1|6480.1|6471|6468|6483.1|6480.1|6470.1|6467.1|0
1649333400000|2022-04-07 12:10:00|6470.9|6467.9|6464.9|6461.9|6473.7|6470.7|6464.8|6461.8|0
1649333700000|2022-04-07 12:15:00|6465|6462|6461.4|6458.4|6465.6|6462.6|6461.4|6458.4|0
1649334000000|2022-04-07 12:20:00|6461.3|6458.3|6459.8|6456.8|6464.9|6461.9|6459.8|6456.8|0
1649334300000|2022-04-07 12:25:00|6459.7|6456.7|6457.2|6454.2|6459.8|6456.8|6455.2|6452.2|0
1649334600000|2022-04-07 12:30:00|6457.4|6454.4|6460.5|6457.5|6461.3|6458.3|6454.3|6451.3|0
1649334900000|2022-04-07 12:35:00|6461.1|6458.1|6463.9|6460.9|6464|6461|6458.4|6455.4|0
1649335200000|2022-04-07 12:40:00|6464|6461|6462|6459|6464.2|6461.2|6461.6|6458.6|0
1649335500000|2022-04-07 12:45:00|6461.7|6458.7|6459.2|6456.2|6461.8|6458.8|6458|6455|0
1649335800000|2022-04-07 12:50:00|6458.7|6455.7|6448.9|6445.9|6460.8|6457.8|6448.8|6445.8|0
1649336100000|2022-04-07 12:55:00|6449.7|6446.7|6448.4|6445.4|6450.7|6447.7|6444.8|6441.8|0
1649336400000|2022-04-07 13:00:00|6449|6446|6437.5|6434.5|6451.2|6448.2|6436.8|6433.8|0
1649336700000|2022-04-07 13:05:00|6438|6435|6435|6432|6438|6435|6430.7|6427.7|0
1649337000000|2022-04-07 13:10:00|6434.9|6431.9|6437.8|6434.8|6438.2|6435.2|6433.3|6430.3|0
1649337300000|2022-04-07 13:15:00|6437.7|6434.7|6444.1|6441.1|6444.4|6441.4|6433.4|6430.4|0
1649337600000|2022-04-07 13:20:00|6444.2|6441.2|6442.7|6439.7|6445.4|6442.4|6441.9|6438.9|0
1649337900000|2022-04-07 13:25:00|6441.4|6438.4|6441.2|6438.2|6442.4|6439.4|6437.9|6434.9|0
1649338200000|2022-04-07 13:30:00|6441.6|6438.6|6484.5|6482.7|6485.3|6483.5|6431.5|6429.7|0
1649338500000|2022-04-07 13:35:00|6484.4|6482.6|6462.7|6460.9|6486.6|6484.8|6456.7|6454.9|0
1649338800000|2022-04-07 13:40:00|6463.1|6461.3|6426.9|6425.1|6470.6|6468.8|6423.6|6421.8|0
1649339100000|2022-04-07 13:45:00|6426.8|6425|6409|6407.2|6440.1|6438.3|6403.4|6401.6|0
1649339400000|2022-04-07 13:50:00|6409.2|6407.4|6454.8|6453|6461.6|6459.8|6408.4|6406.6|0
1649339700000|2022-04-07 13:55:00|6454.3|6452.5|6465.1|6463.3|6466.1|6464.3|6438.4|6436.6|0
1649340000000|2022-04-07 14:00:00|6464.6|6462.8|6458.3|6456.5|6487|6485.2|6449.7|6447.9|0
1649340300000|2022-04-07 14:05:00|6459.3|6457.5|6437.3|6435.5|6466.6|6464.8|6430.9|6429.1|0
1649340600000|2022-04-07 14:10:00|6437|6435.2|6456|6454.2|6463.5|6461.7|6428.7|6426.9|0
1649340900000|2022-04-07 14:15:00|6455.7|6453.9|6434.5|6432.7|6456.1|6454.3|6431.4|6429.6|0
1649341200000|2022-04-07 14:20:00|6434.6|6432.8|6433.9|6432.1|6435.2|6433.4|6419.2|6417.4|0
1649341500000|2022-04-07 14:25:00|6433.6|6431.8|6431.7|6429.9|6448.2|6446.4|6428.2|6426.4|0
1649341800000|2022-04-07 14:30:00|6432.1|6430.3|6437.9|6436.1|6445.1|6443.3|6420.7|6418.9|0
1649342100000|2022-04-07 14:35:00|6438.7|6436.9|6421.3|6419.5|6455|6453.2|6419.1|6417.3|0
1649342400000|2022-04-07 14:40:00|6421.4|6419.6|6402|6400.2|6421.4|6419.6|6396.3|6394.5|0
1649342700000|2022-04-07 14:45:00|6402.4|6400.6|6390.5|6388.7|6407.1|6405.3|6383.8|6382|0
1649343000000|2022-04-07 14:50:00|6390.6|6388.8|6412|6410.2|6416|6414.2|6390.5|6388.7|0
1649343300000|2022-04-07 14:55:00|6412.4|6410.6|6407.4|6405.6|6417.4|6415.6|6400.5|6398.7|0
1649343600000|2022-04-07 15:00:00|6407.3|6405.5|6415|6413.2|6426.5|6424.7|6405|6403.2|0
1649343900000|2022-04-07 15:05:00|6414.8|6413|6394.3|6392.5|6414.8|6413|6391.6|6389.8|0
1649344200000|2022-04-07 15:10:00|6393.9|6392.1|6381.6|6379.8|6395.6|6393.8|6373.1|6371.3|0
1649344500000|2022-04-07 15:15:00|6380.3|6378.5|6373.6|6371.8|6383.6|6381.8|6369.9|6368.1|0
1649344800000|2022-04-07 15:20:00|6373.9|6372.1|6381.4|6379.6|6388.3|6386.5|6370|6368.2|0
1649345100000|2022-04-07 15:25:00|6381.8|6380|6372.8|6371|6389.4|6387.6|6367.6|6365.8|0
1649345400000|2022-04-07 15:30:00|6373.3|6371.5|6354.7|6352.9|6373.9|6372.1|6349.6|6347.8|0
1649345700000|2022-04-07 15:35:00|6355.2|6353.4|6360.3|6358.5|6365.7|6363.9|6355.1|6353.3|0
1649346000000|2022-04-07 15:40:00|6360|6358.2|6351.9|6350.1|6365.7|6363.9|6350.4|6348.6|0
1649346300000|2022-04-07 15:45:00|6350.7|6348.9|6349.6|6347.8|6365.8|6364|6348.5|6346.7|0
1649346600000|2022-04-07 15:50:00|6349.5|6347.7|6323|6321.2|6349.5|6347.7|6322.4|6320.6|0
1649346900000|2022-04-07 15:55:00|6322.9|6321.1|6335.2|6333.4|6335.6|6333.8|6322.2|6320.4|0
1649347200000|2022-04-07 16:00:00|6334.7|6332.9|6327.6|6325.8|6338|6336.2|6327|6325.2|0
1649347500000|2022-04-07 16:05:00|6328.1|6326.3|6341.2|6339.4|6343.3|6341.5|6327.4|6325.6|0
1649347800000|2022-04-07 16:10:00|6341.9|6340.1|6344.4|6342.6|6352|6350.2|6336.9|6335.1|0
1649348100000|2022-04-07 16:15:00|6344.6|6342.8|6336.7|6334.9|6346.2|6344.4|6334.8|6333|0
1649348400000|2022-04-07 16:20:00|6336.5|6334.7|6337.5|6335.7|6350.6|6348.8|6332.1|6330.3|0
1649348700000|2022-04-07 16:25:00|6337.6|6335.8|6332.5|6330.7|6343.2|6341.4|6327.6|6325.8|0
1649349000000|2022-04-07 16:30:00|6332.6|6330.8|6323.5|6321.7|6335.2|6333.4|6323.3|6321.5|0
1649349300000|2022-04-07 16:35:00|6323|6321.2|6311.6|6309.8|6324.8|6323|6311.6|6309.8|0
1649349600000|2022-04-07 16:40:00|6311.5|6309.7|6301.9|6300.1|6312.7|6310.9|6301.7|6299.9|0
1649349900000|2022-04-07 16:45:00|6301.8|6300|6291.4|6289.6|6308.4|6306.6|6291.4|6289.6|0
1649350200000|2022-04-07 16:50:00|6291.7|6289.9|6304.8|6303|6307.3|6305.5|6290.5|6288.7|0
1649350500000|2022-04-07 16:55:00|6304.4|6302.6|6314.4|6312.6|6316.8|6315|6304.4|6302.6|0
1649350800000|2022-04-07 17:00:00|6314.1|6312.3|6331.8|6330|6336.7|6334.9|6312.8|6311|0
1649351100000|2022-04-07 17:05:00|6331.9|6330.1|6337.9|6336.1|6337.9|6336.1|6325.7|6323.9|0
1649351400000|2022-04-07 17:10:00|6336.1|6334.3|6350.3|6348.5|6359.1|6357.3|6334.7|6332.9|0
1649351700000|2022-04-07 17:15:00|6349.6|6347.8|6355.3|6353.5|6360.1|6358.3|6345.9|6344.1|0
1649352000000|2022-04-07 17:20:00|6355.6|6353.8|6354.8|6353|6366.6|6364.8|6353.1|6351.3|0
1649352300000|2022-04-07 17:25:00|6355|6353.2|6375.3|6373.5|6381|6379.2|6354.4|6352.6|0
1649352600000|2022-04-07 17:30:00|6375.5|6373.7|6371.2|6369.4|6387.7|6385.9|6371|6369.2|0
1649352900000|2022-04-07 17:35:00|6371.7|6369.9|6362|6360.2|6380.3|6378.5|6361.1|6359.3|0
1649353200000|2022-04-07 17:40:00|6361.8|6360|6361.4|6359.6|6370.7|6368.9|6360.2|6358.4|0
1649353500000|2022-04-07 17:45:00|6361.3|6359.5|6349.3|6347.5|6373.8|6372|6348.6|6346.8|0
1649353800000|2022-04-07 17:50:00|6350|6348.2|6357.9|6356.1|6361.8|6360|6346.4|6344.6|0
1649354100000|2022-04-07 17:55:00|6357.4|6355.6|6390.6|6388.8|6394.1|6392.3|6356|6354.2|0
1649354400000|2022-04-07 18:00:00|6390.8|6389|6393.4|6391.6|6399.6|6397.8|6388.6|6386.8|0
1649354700000|2022-04-07 18:05:00|6393.1|6391.3|6396.6|6394.8|6397.1|6395.3|6381.9|6380.1|0
1649355000000|2022-04-07 18:10:00|6394.2|6392.4|6386.1|6384.3|6394.4|6392.6|6383.3|6381.5|0
1649355300000|2022-04-07 18:15:00|6386|6384.2|6372.6|6370.8|6388.8|6387|6370.7|6368.9|0
1649355600000|2022-04-07 18:20:00|6372.7|6370.9|6385.2|6383.4|6385.2|6383.4|6372.6|6370.8|0
1649355900000|2022-04-07 18:25:00|6385.3|6383.5|6384.2|6382.4|6409.4|6407.6|6380.1|6378.3|0
1649356200000|2022-04-07 18:30:00|6381|6379.2|6387.1|6385.3|6388.9|6387.1|6378.5|6376.7|0
1649356500000|2022-04-07 18:35:00|6388.1|6386.3|6392|6390.2|6393.7|6391.9|6378.7|6376.9|0
1649356800000|2022-04-07 18:40:00|6391.7|6389.9|6394.8|6393|6398.3|6396.5|6381.7|6379.9|0
1649357100000|2022-04-07 18:45:00|6394.5|6392.7|6399.2|6397.4|6405.6|6403.8|6383.9|6382.1|0
1649357400000|2022-04-07 18:50:00|6397.2|6395.4|6415.7|6413.9|6419|6417.2|6395.1|6393.3|0
1649357700000|2022-04-07 18:55:00|6416.4|6414.6|6430|6428.2|6433.7|6431.9|6416.4|6414.6|0
1649358000000|2022-04-07 19:00:00|6429.7|6427.9|6443.7|6441.9|6449.3|6447.5|6426.6|6424.8|0
1649358300000|2022-04-07 19:05:00|6443.3|6441.5|6446|6444.2|6453.1|6451.3|6440.5|6438.7|0
1649358600000|2022-04-07 19:10:00|6446.2|6444.4|6461.1|6459.3|6461.6|6459.8|6444.2|6442.4|0
1649358900000|2022-04-07 19:15:00|6461.3|6459.5|6447.1|6445.3|6464.9|6463.1|6445.6|6443.8|0
1649359200000|2022-04-07 19:20:00|6446.3|6444.5|6437.2|6435.4|6446.3|6444.5|6433.1|6431.3|0
1649359500000|2022-04-07 19:25:00|6438.4|6436.6|6432.2|6430.4|6445|6443.2|6429.7|6427.9|0
1649359800000|2022-04-07 19:30:00|6433.4|6431.6|6451.5|6449.7|6452.7|6450.9|6431.5|6429.7|0
1649360100000|2022-04-07 19:35:00|6452.1|6450.3|6453.7|6451.9|6454.3|6452.5|6446.3|6444.5|0
1649360400000|2022-04-07 19:40:00|6454.1|6452.3|6455|6453.2|6464.5|6462.7|6448.7|6446.9|0
1649360700000|2022-04-07 19:45:00|6455.6|6453.8|6442.3|6440.5|6465.4|6463.6|6438.8|6437|0
1649361000000|2022-04-07 19:50:00|6437.8|6436|6425.5|6423.7|6451.6|6449.8|6421.8|6420|0
1649361300000|2022-04-07 19:55:00|6426.5|6424.7|6413.4|6411.6|6426.5|6424.7|6411.2|6409.4|0
1649361600000|2022-04-07 20:00:00|6414|6411|6415.6|6412.6|6417.4|6414.4|6402.9|6399.9|0
1649361900000|2022-04-07 20:05:00|6415.5|6412.5|6415.5|6412.5|6417.1|6414.1|6415.1|6412.1|0
1649362200000|2022-04-07 20:10:00|6415.4|6412.4|6414.6|6411.6|6415.4|6412.4|6412.5|6409.5|0
1649362500000|2022-04-07 20:15:00|6414.5|6411.5|6412.8|6409.8|6415|6412|6412.1|6409.1|0
1649362800000|2022-04-07 20:20:00|6412.9|6409.9|6407.8|6404.8|6412.9|6409.9|6407.7|6404.7|0
1649363100000|2022-04-07 20:25:00|6407.9|6404.9|6408.7|6405.7|6409.2|6406.2|6406.9|6403.9|0
1649363400000|2022-04-07 20:30:00|6408.6|6405.6|6407.4|6404.4|6408.8|6405.8|6407.1|6404.1|0
1649363700000|2022-04-07 20:35:00|6407.3|6404.3|6407.8|6404.8|6408|6405|6406.8|6403.8|0
1649364000000|2022-04-07 20:40:00|6408|6405|6407.6|6404.6|6408.4|6405.4|6407.2|6404.2|0
1649364300000|2022-04-07 20:45:00|6408.2|6405.2|6408.7|6405.7|6408.7|6405.7|6408|6405|0
1649364600000|2022-04-07 20:50:00|6408.6|6405.6|6411.9|6408.9|6412|6409|6408.6|6405.6|0
1649364900000|2022-04-07 20:55:00|6411.2|6408.2|6412|6409|6412.2|6409.2|6411.2|6408.2|0
1649365200000|2022-04-07 21:00:00|6412.1|6409.1|6413.6|6410.6|6413.8|6410.8|6411.7|6408.7|0
1649365500000|2022-04-07 21:05:00|6413.4|6410.4|6414.6|6411.6|6414.8|6411.8|6413.4|6410.4|0
1649365800000|2022-04-07 21:10:00|6414.4|6411.4|6413.4|6410.4|6414.7|6411.7|6413.4|6410.4|0
1649366100000|2022-04-07 21:15:00|6413.5|6410.5|6413.6|6410.6|6414.9|6411.9|6413.4|6410.4|0
1649366400000|2022-04-07 21:20:00|6413.7|6410.7|6415.7|6412.7|6416.1|6413.1|6413.2|6410.2|0
1649366700000|2022-04-07 21:25:00|6415.5|6412.5|6415.7|6412.7|6416.1|6413.1|6415.4|6412.4|0
1649367000000|2022-04-07 21:30:00|6415.8|6412.8|6416.3|6413.3|6416.4|6413.4|6415.1|6412.1|0
1649367300000|2022-04-07 21:35:00|6416.1|6413.1|6416.9|6413.9|6417.1|6414.1|6416|6413|0
1649367600000|2022-04-07 21:40:00|6417|6414|6418.1|6415.1|6418.2|6415.2|6416.6|6413.6|0
1649367900000|2022-04-07 21:45:00|6418.3|6415.3|6417.2|6414.2|6418.4|6415.4|6417.2|6414.2|0
1649368200000|2022-04-07 21:50:00|6416.9|6413.9|6417.3|6414.3|6417.8|6414.8|6416.6|6413.6|0
1649368500000|2022-04-07 21:55:00|6417.2|6414.2|6416.2|6413.2|6417.3|6414.3|6415.8|6412.8|0
1649368800000|2022-04-07 22:00:00|6416.3|6413.3|6416.6|6413.6|6416.8|6413.8|6416.1|6413.1|0
1649369100000|2022-04-07 22:05:00|6416.9|6413.9|6416.7|6413.7|6417.3|6414.3|6416.1|6413.1|0
1649369400000|2022-04-07 22:10:00|6416.9|6413.9|6418.3|6415.3|6418.5|6415.5|6416.7|6413.7|0
1649369700000|2022-04-07 22:15:00|6418.4|6415.4|6418.6|6415.6|6418.7|6415.7|6417.8|6414.8|0
1649370000000|2022-04-07 22:20:00|6418.5|6415.5|6418.3|6415.3|6418.9|6415.9|6418.2|6415.2|0
1649370300000|2022-04-07 22:25:00|6418.2|6415.2|6417.7|6414.7|6418.3|6415.3|6417.4|6414.4|0
1649370600000|2022-04-07 22:30:00|6417.5|6414.5|6416.5|6413.5|6417.9|6414.9|6416.3|6413.3|0
1649370900000|2022-04-07 22:35:00|6416.4|6413.4|6417.5|6414.5|6418.1|6415.1|6416.3|6413.3|0
1649371200000|2022-04-07 22:40:00|6417.6|6414.6|6417.4|6414.4|6418|6415|6416.9|6413.9|0
1649371500000|2022-04-07 22:45:00|6417.3|6414.3|6417.9|6414.9|6418.5|6415.5|6417.3|6414.3|0
1649371800000|2022-04-07 22:50:00|6417.8|6414.8|6416.7|6413.7|6418|6415|6416.3|6413.3|0
1649372100000|2022-04-07 22:55:00|6416.8|6413.8|6416.8|6413.8|6417.1|6414.1|6416.3|6413.3|0
1649372400000|2022-04-07 23:00:00|6416.6|6413.6|6416.5|6413.5|6417.4|6414.4|6416.2|6413.2|0
1649372700000|2022-04-07 23:05:00|6416.6|6413.6|6416.9|6413.9|6417.2|6414.2|6416.3|6413.3|0
1649373000000|2022-04-07 23:10:00|6417|6414|6420.2|6417.2|6420.2|6417.2|6416.8|6413.8|0
1649373300000|2022-04-07 23:15:00|6420.3|6417.3|6420.7|6417.7|6420.8|6417.8|6419.6|6416.6|0
1649373600000|2022-04-07 23:20:00|6420.8|6417.8|6424.7|6421.7|6424.7|6421.7|6420.8|6417.8|0
1649373900000|2022-04-07 23:25:00|6424.8|6421.8|6425.3|6422.3|6426.3|6423.3|6424.5|6421.5|0
1649374200000|2022-04-07 23:30:00|6425.6|6422.6|6426.7|6423.7|6427.1|6424.1|6425.6|6422.6|0
1649374500000|2022-04-07 23:35:00|6427.2|6424.2|6427.5|6424.5|6427.7|6424.7|6426.9|6423.9|0
1649374800000|2022-04-07 23:40:00|6427.7|6424.7|6426.6|6423.6|6428|6425|6426.5|6423.5|0
1649375100000|2022-04-07 23:45:00|6427.1|6424.1|6429.6|6426.6|6429.9|6426.9|6427.1|6424.1|0
1649375400000|2022-04-07 23:50:00|6429.7|6426.7|6433.4|6430.4|6433.5|6430.5|6429.6|6426.6|0
1649375700000|2022-04-07 23:55:00|6433.5|6430.5|6435|6430|6435.8|6432.1|6433.3|6430|0
1649376000000|2022-04-08 00:00:00|6434.6|6429.6|6437.2|6432.2|6437.8|6432.8|6431.9|6426.9|0
1649376300000|2022-04-08 00:05:00|6437|6432|6436.4|6431.4|6438.8|6433.8|6436|6431|0
1649376600000|2022-04-08 00:10:00|6436.3|6431.3|6434.5|6429.5|6436.4|6431.4|6433.8|6428.8|0
1649376900000|2022-04-08 00:15:00|6434.3|6429.3|6428.1|6423.1|6434.7|6429.7|6427.5|6422.5|0
1649377200000|2022-04-08 00:20:00|6428|6423|6427.4|6422.4|6430.1|6425.1|6425.3|6420.3|0
1649377500000|2022-04-08 00:25:00|6427.5|6422.5|6419.5|6414.5|6428.6|6423.6|6419.4|6414.4|0
1649377800000|2022-04-08 00:30:00|6419.4|6414.4|6417.2|6412.2|6421.4|6416.4|6417.1|6412.1|0
1649378100000|2022-04-08 00:35:00|6417.1|6412.1|6419.2|6414.2|6419.7|6414.7|6416.7|6411.7|0
1649378400000|2022-04-08 00:40:00|6419.4|6414.4|6419|6414|6419.5|6414.5|6417.6|6412.6|0
1649378700000|2022-04-08 00:45:00|6418.9|6413.9|6418|6413|6420.4|6415.4|6416.5|6411.5|0
1649379000000|2022-04-08 00:50:00|6418.1|6413.1|6419.4|6414.4|6420.3|6415.3|6417.4|6412.4|0
1649379300000|2022-04-08 00:55:00|6419.6|6414.6|6421.2|6416.2|6421.6|6416.6|6418.2|6413.2|0
1649379600000|2022-04-08 01:00:00|6421.3|6416.3|6423.8|6418.8|6423.8|6418.8|6421.2|6416.2|0
1649379900000|2022-04-08 01:05:00|6423.7|6418.7|6423|6418|6425.1|6420.1|6422.3|6417.3|0
1649380200000|2022-04-08 01:10:00|6423.1|6418.1|6420|6415|6423.7|6418.7|6419.9|6414.9|0
1649380500000|2022-04-08 01:15:00|6420.1|6415.1|6417.9|6412.9|6421.9|6416.9|6416.8|6411.8|0
1649380800000|2022-04-08 01:20:00|6418|6413|6415.8|6410.8|6419.6|6414.6|6415.4|6410.4|0
1649381100000|2022-04-08 01:25:00|6415.7|6410.7|6417.1|6412.1|6417.9|6412.9|6415.3|6410.3|0
1649381400000|2022-04-08 01:30:00|6417.2|6412.2|6416.8|6411.8|6418.1|6413.1|6416.1|6411.1|0
1649381700000|2022-04-08 01:35:00|6416.6|6411.6|6417.8|6412.8|6418.1|6413.1|6414.6|6409.6|0
1649382000000|2022-04-08 01:40:00|6417.9|6412.9|6421.1|6416.1|6421.5|6416.5|6417.6|6412.6|0
1649382300000|2022-04-08 01:45:00|6421|6416|6420.9|6415.9|6422.1|6417.1|6420.6|6415.6|0
1649382600000|2022-04-08 01:50:00|6421|6416|6415.2|6410.2|6421.3|6416.3|6414.8|6409.8|0
1649382900000|2022-04-08 01:55:00|6415.3|6410.3|6415.3|6410.3|6415.8|6410.8|6413.8|6408.8|0
1649383200000|2022-04-08 02:00:00|6415.4|6410.4|6418.3|6413.3|6418.5|6413.5|6414.3|6409.3|0
1649383500000|2022-04-08 02:05:00|6418.4|6413.4|6417.2|6412.2|6419.1|6414.1|6416.7|6411.7|0
1649383800000|2022-04-08 02:10:00|6417.1|6412.1|6418.2|6413.2|6418.7|6413.7|6416.1|6411.1|0
1649384100000|2022-04-08 02:15:00|6418.3|6413.3|6417.2|6412.2|6420|6415|6415.2|6410.2|0
1649384400000|2022-04-08 02:20:00|6417.3|6412.3|6418|6413|6419.3|6414.3|6416.7|6411.7|0
1649384700000|2022-04-08 02:25:00|6417.7|6412.7|6420.8|6415.8|6420.9|6415.9|6417.4|6412.4|0
1649385000000|2022-04-08 02:30:00|6420.7|6415.7|6423|6418|6423.6|6418.6|6420.3|6415.3|0
1649385300000|2022-04-08 02:35:00|6423.1|6418.1|6422.1|6417.1|6423.2|6418.2|6421.2|6416.2|0
1649385600000|2022-04-08 02:40:00|6422.2|6417.2|6426.4|6421.4|6426.7|6421.7|6421.6|6416.6|0
1649385900000|2022-04-08 02:45:00|6426.5|6421.5|6428.4|6423.4|6430.3|6425.3|6426.2|6421.2|0
1649386200000|2022-04-08 02:50:00|6428.3|6423.3|6427.6|6422.6|6429.3|6424.3|6427.1|6422.1|0
1649386500000|2022-04-08 02:55:00|6427.5|6422.5|6427.9|6422.9|6428.7|6423.7|6426.9|6421.9|0
1649386800000|2022-04-08 03:00:00|6428|6423|6425.5|6420.5|6429.5|6424.5|6425|6420|0
1649387100000|2022-04-08 03:05:00|6425.6|6420.6|6427.8|6422.8|6427.8|6422.8|6424.9|6419.9|0
1649387400000|2022-04-08 03:10:00|6427.7|6422.7|6428|6423|6429.8|6424.8|6427.1|6422.1|0
1649387700000|2022-04-08 03:15:00|6427.9|6422.9|6427.4|6422.4|6428.9|6423.9|6427|6422|0
1649388000000|2022-04-08 03:20:00|6427.3|6422.3|6428.5|6423.5|6430.3|6425.3|6427.2|6422.2|0
1649388300000|2022-04-08 03:25:00|6428.4|6423.4|6425.9|6420.9|6428.5|6423.5|6425.8|6420.8|0
1649388600000|2022-04-08 03:30:00|6426.1|6421.1|6423.9|6418.9|6426.9|6421.9|6420.5|6415.5|0
1649388900000|2022-04-08 03:35:00|6423.8|6418.8|6424.3|6419.3|6425.2|6420.2|6423.6|6418.6|0
1649389200000|2022-04-08 03:40:00|6424.4|6419.4|6426.1|6421.1|6426.2|6421.2|6423.8|6418.8|0
1649389500000|2022-04-08 03:45:00|6425.9|6420.9|6424.8|6419.8|6426.6|6421.6|6424.6|6419.6|0
1649389800000|2022-04-08 03:50:00|6424.6|6419.6|6422.9|6417.9|6425.8|6420.8|6422.1|6417.1|0
1649390100000|2022-04-08 03:55:00|6422.8|6417.8|6425.3|6420.3|6425.3|6420.3|6422.1|6417.1|0
1649390400000|2022-04-08 04:00:00|6425.4|6420.4|6422.8|6417.8|6425.9|6420.9|6422.5|6417.5|0
1649390700000|2022-04-08 04:05:00|6422.9|6417.9|6422.9|6417.9|6424.3|6419.3|6422.6|6417.6|0
1649391000000|2022-04-08 04:10:00|6423|6418|6423.5|6418.5|6424.3|6419.3|6423|6418|0
1649391300000|2022-04-08 04:15:00|6423.4|6418.4|6421.5|6416.5|6423.9|6418.9|6421.3|6416.3|0
1649391600000|2022-04-08 04:20:00|6421.6|6416.6|6422.2|6417.2|6422.4|6417.4|6419.9|6414.9|0
1649391900000|2022-04-08 04:25:00|6422.1|6417.1|6423.6|6418.6|6424.4|6419.4|6421.8|6416.8|0
1649392200000|2022-04-08 04:30:00|6423.8|6418.8|6422.1|6417.1|6423.8|6418.8|6421.7|6416.7|0
1649392500000|2022-04-08 04:35:00|6422.2|6417.2|6423.2|6418.2|6424.4|6419.4|6422.2|6417.2|0
1649392800000|2022-04-08 04:40:00|6423.3|6418.3|6421.7|6416.7|6424.6|6419.6|6421.5|6416.5|0
1649393100000|2022-04-08 04:45:00|6421.8|6416.8|6419.5|6414.5|6421.8|6416.8|6419.5|6414.5|0
1649393400000|2022-04-08 04:50:00|6419.6|6414.6|6418.6|6413.6|6420.1|6415.1|6418.2|6413.2|0
1649393700000|2022-04-08 04:55:00|6418.7|6413.7|6421.5|6416.5|6421.6|6416.6|6418.5|6413.5|0
1649394000000|2022-04-08 05:00:00|6421.6|6416.6|6421.2|6416.2|6424.6|6419.6|6421|6416|0
1649394300000|2022-04-08 05:05:00|6421.1|6416.1|6422.1|6417.1|6422.1|6417.1|6419|6414|0
1649394600000|2022-04-08 05:10:00|6422.2|6417.2|6426.8|6421.8|6426.8|6421.8|6420.8|6415.8|0
1649394900000|2022-04-08 05:15:00|6426.9|6421.9|6430.5|6425.5|6430.8|6425.8|6426.3|6421.3|0
1649395200000|2022-04-08 05:20:00|6430.4|6425.4|6431.4|6426.4|6432.2|6427.2|6429|6424|0
1649395500000|2022-04-08 05:25:00|6431|6426|6431.2|6426.2|6432.1|6427.1|6429.6|6424.6|0
1649395800000|2022-04-08 05:30:00|6431.3|6426.3|6430.7|6425.7|6431.8|6426.8|6429.5|6424.5|0
1649396100000|2022-04-08 05:35:00|6430.4|6425.4|6430|6425|6430.7|6425.7|6428.8|6423.8|0
1649396400000|2022-04-08 05:40:00|6429.7|6424.7|6430.3|6425.3|6430.4|6425.4|6428.3|6423.3|0
1649396700000|2022-04-08 05:45:00|6430.4|6425.4|6432.6|6427.6|6433.6|6428.6|6430.2|6425.2|0
1649397000000|2022-04-08 05:50:00|6432.5|6427.5|6434.8|6429.8|6437|6432|6431.8|6426.8|0
1649397300000|2022-04-08 05:55:00|6434.6|6429.6|6437.5|6432.5|6438.3|6433.3|6434.6|6429.6|0
1649397600000|2022-04-08 06:00:00|6437.6|6432.6|6434.8|6429.8|6438.8|6433.8|6433.5|6428.5|0
1649397900000|2022-04-08 06:05:00|6434.7|6429.7|6440.4|6435.4|6441.1|6436.1|6434.6|6429.6|0
1649398200000|2022-04-08 06:10:00|6440.6|6435.6|6437.6|6432.6|6440.7|6435.7|6435.2|6430.2|0
1649398500000|2022-04-08 06:15:00|6437.5|6432.5|6438.3|6433.3|6440.8|6435.8|6436.2|6431.2|0
1649398800000|2022-04-08 06:20:00|6438.1|6433.1|6445.8|6440.8|6446.1|6441.1|6437.8|6432.8|0
1649399100000|2022-04-08 06:25:00|6446|6441|6444.1|6439.1|6448.5|6443.5|6444|6439|0
1649399400000|2022-04-08 06:30:00|6444.4|6439.4|6447.4|6442.4|6448.5|6443.5|6444.3|6439.3|0
1649399700000|2022-04-08 06:35:00|6447.5|6442.5|6446.4|6441.4|6450.7|6445.7|6444.9|6439.9|0
1649400000000|2022-04-08 06:40:00|6446|6441|6446.4|6441.4|6446.8|6441.8|6442.5|6437.5|0
1649400300000|2022-04-08 06:45:00|6446.3|6441.3|6447.9|6442.9|6448.8|6443.8|6444.9|6439.9|0
1649400600000|2022-04-08 06:50:00|6447.8|6442.8|6450.9|6445.9|6452.5|6447.5|6446.8|6441.8|0
1649400900000|2022-04-08 06:55:00|6450.8|6445.8|6452.2|6447.2|6454.6|6449.6|6450.5|6445.5|0
1649401200000|2022-04-08 07:00:00|6452.1|6447.1|6445|6440|6454|6449|6444.8|6439.8|0
1649401500000|2022-04-08 07:05:00|6445.1|6440.1|6446.5|6441.5|6448.1|6443.1|6440.1|6435.1|0
1649401800000|2022-04-08 07:10:00|6446.7|6441.7|6451.2|6446.2|6452.6|6447.6|6445.4|6440.4|0
1649402100000|2022-04-08 07:15:00|6451.3|6446.3|6450.2|6445.2|6451.5|6446.5|6445.2|6440.2|0
1649402400000|2022-04-08 07:20:00|6450.5|6445.5|6450.5|6445.5|6456.4|6451.4|6449.1|6444.1|0
1649402700000|2022-04-08 07:25:00|6450.7|6445.7|6451.8|6446.8|6453.2|6448.2|6447.5|6442.5|0
1649403000000|2022-04-08 07:30:00|6451.9|6446.9|6450.8|6445.8|6452.2|6447.2|6447.1|6442.1|0
1649403300000|2022-04-08 07:35:00|6450.9|6445.9|6458.3|6453.3|6459.8|6454.8|6450.8|6445.8|0
1649403600000|2022-04-08 07:40:00|6458.2|6453.2|6457.7|6452.7|6459.6|6454.6|6454.5|6449.5|0
1649403900000|2022-04-08 07:45:00|6457.8|6452.8|6455.4|6450.4|6457.8|6452.8|6452.6|6447.6|0
1649404200000|2022-04-08 07:50:00|6455.5|6450.5|6462.8|6457.8|6466.2|6461.2|6455.4|6450.4|0
1649404500000|2022-04-08 07:55:00|6462.7|6457.7|6467.5|6462.5|6468.8|6463.8|6462.1|6457.1|0
1649404800000|2022-04-08 08:00:00|6467.9|6462.9|6479.8|6476.8|6482.5|6479.5|6465.7|6460.7|0
1649405100000|2022-04-08 08:05:00|6479.9|6476.9|6478.4|6475.4|6480.5|6477.5|6475.1|6472.1|0
1649405400000|2022-04-08 08:10:00|6478.5|6475.5|6479.8|6476.8|6480.1|6477.1|6477.6|6474.6|0
1649405700000|2022-04-08 08:15:00|6480.2|6477.2|6464.2|6461.2|6480.2|6477.2|6463.2|6460.2|0
1649406000000|2022-04-08 08:20:00|6464.3|6461.3|6468|6465|6468.7|6465.7|6463.8|6460.8|0
1649406300000|2022-04-08 08:25:00|6467.9|6464.9|6468.8|6465.8|6471.5|6468.5|6465.4|6462.4|0
1649406600000|2022-04-08 08:30:00|6468.2|6465.2|6468.6|6465.6|6471.8|6468.8|6467.7|6464.7|0
1649406900000|2022-04-08 08:35:00|6468.1|6465.1|6466.8|6463.8|6469.3|6466.3|6464.7|6461.7|0
1649407200000|2022-04-08 08:40:00|6466.7|6463.7|6463.7|6460.7|6467.7|6464.7|6462.3|6459.3|0
1649407500000|2022-04-08 08:45:00|6464.7|6461.7|6460.1|6457.1|6464.9|6461.9|6459.8|6456.8|0
1649407800000|2022-04-08 08:50:00|6460|6457|6454.3|6451.3|6460.8|6457.8|6454.3|6451.3|0
1649408100000|2022-04-08 08:55:00|6454.2|6451.2|6447|6444|6455.8|6452.8|6445.3|6442.3|0
1649408400000|2022-04-08 09:00:00|6447.6|6444.6|6438.3|6435.3|6447.6|6444.6|6436.8|6433.8|0
1649408700000|2022-04-08 09:05:00|6438.2|6435.2|6435.4|6432.4|6438.2|6435.2|6431|6428|0
1649409000000|2022-04-08 09:10:00|6435.2|6432.2|6438.5|6435.5|6438.9|6435.9|6434.1|6431.1|0
1649409300000|2022-04-08 09:15:00|6438.4|6435.4|6439.1|6436.1|6440|6437|6435.6|6432.6|0
1649409600000|2022-04-08 09:20:00|6439.2|6436.2|6442.6|6439.6|6442.8|6439.8|6438.9|6435.9|0
1649409900000|2022-04-08 09:25:00|6441.7|6438.7|6442.3|6439.3|6448.3|6445.3|6441.4|6438.4|0
1649410200000|2022-04-08 09:30:00|6442.4|6439.4|6441.4|6438.4|6443|6440|6441|6438|0
1649410500000|2022-04-08 09:35:00|6441.5|6438.5|6441.2|6438.2|6442.2|6439.2|6438.1|6435.1|0
1649410800000|2022-04-08 09:40:00|6441.4|6438.4|6438.8|6435.8|6442.4|6439.4|6438.7|6435.7|0
1649411100000|2022-04-08 09:45:00|6439|6436|6439.8|6436.8|6440.8|6437.8|6437.9|6434.9|0
1649411400000|2022-04-08 09:50:00|6439.9|6436.9|6439.9|6436.9|6441.1|6438.1|6439.3|6436.3|0
1649411700000|2022-04-08 09:55:00|6439.8|6436.8|6440.6|6437.6|6441.7|6438.7|6438.9|6435.9|0
1649412000000|2022-04-08 10:00:00|6442.1|6439.1|6442.3|6439.3|6443|6440|6439|6436|0
1649412300000|2022-04-08 10:05:00|6442.1|6439.1|6440.2|6437.2|6442.3|6439.3|6439.4|6436.4|0
1649412600000|2022-04-08 10:10:00|6439.6|6436.6|6435.5|6432.5|6441.5|6438.5|6435.3|6432.3|0
1649412900000|2022-04-08 10:15:00|6433.9|6430.9|6428.7|6425.7|6438.6|6435.6|6428.7|6425.7|0
1649413200000|2022-04-08 10:20:00|6428.4|6425.4|6425.1|6422.1|6429.4|6426.4|6423.2|6420.2|0
1649413500000|2022-04-08 10:25:00|6425|6422|6426|6423|6426.8|6423.8|6424.1|6421.1|0
1649413800000|2022-04-08 10:30:00|6427.2|6424.2|6426.3|6423.3|6427.4|6424.4|6425.2|6422.2|0
1649414100000|2022-04-08 10:35:00|6426.2|6423.2|6428.2|6425.2|6428.2|6425.2|6424.6|6421.6|0
1649414400000|2022-04-08 10:40:00|6428.4|6425.4|6431|6428|6432.6|6429.6|6428.4|6425.4|0
1649414700000|2022-04-08 10:45:00|6430.9|6427.9|6433.9|6430.9|6434.1|6431.1|6430.9|6427.9|0
1649415000000|2022-04-08 10:50:00|6434.5|6431.5|6439.5|6436.5|6439.8|6436.8|6433.7|6430.7|0
1649415300000|2022-04-08 10:55:00|6439.7|6436.7|6443.1|6440.1|6443.2|6440.2|6438.7|6435.7|0
1649415600000|2022-04-08 11:00:00|6442.8|6439.8|6439.5|6436.5|6446.7|6443.7|6435.9|6432.9|0
1649415900000|2022-04-08 11:05:00|6439.1|6436.1|6442.6|6439.6|6444.8|6441.8|6439.1|6436.1|0
1649416200000|2022-04-08 11:10:00|6443.1|6440.1|6443.5|6440.5|6449.6|6446.6|6443|6440|0
1649416500000|2022-04-08 11:15:00|6443.4|6440.4|6438.4|6435.4|6445.1|6442.1|6438.1|6435.1|0
1649416800000|2022-04-08 11:20:00|6438.3|6435.3|6440.8|6437.8|6441.8|6438.8|6438.2|6435.2|0
1649417100000|2022-04-08 11:25:00|6440.9|6437.9|6442.4|6439.4|6444.3|6441.3|6440.9|6437.9|0
1649417400000|2022-04-08 11:30:00|6442|6439|6441|6438|6442.2|6439.2|6439|6436|0
1649417700000|2022-04-08 11:35:00|6440.9|6437.9|6445.7|6442.7|6446.5|6443.5|6440.8|6437.8|0
1649418000000|2022-04-08 11:40:00|6446.1|6443.1|6447.6|6444.6|6449.4|6446.4|6446.1|6443.1|0
1649418300000|2022-04-08 11:45:00|6447.7|6444.7|6447.4|6444.4|6448.5|6445.5|6447|6444|0
1649418600000|2022-04-08 11:50:00|6447.5|6444.5|6446.2|6443.2|6448.7|6445.7|6445.7|6442.7|0
1649418900000|2022-04-08 11:55:00|6445.9|6442.9|6441.5|6438.5|6446.3|6443.3|6441.2|6438.2|0
1649419200000|2022-04-08 12:00:00|6441.4|6438.4|6438.1|6435.1|6445.5|6442.5|6438.1|6435.1|0
1649419500000|2022-04-08 12:05:00|6437.9|6434.9|6432.4|6429.4|6440.5|6437.5|6431.3|6428.3|0
1649419800000|2022-04-08 12:10:00|6432.2|6429.2|6428.3|6425.3|6432.2|6429.2|6427.7|6424.7|0
1649420100000|2022-04-08 12:15:00|6428.4|6425.4|6427.6|6424.6|6429.2|6426.2|6427.4|6424.4|0
1649420400000|2022-04-08 12:20:00|6427.4|6424.4|6431.4|6428.4|6431.6|6428.6|6427.4|6424.4|0
1649420700000|2022-04-08 12:25:00|6431.5|6428.5|6429.1|6426.1|6433.2|6430.2|6429.1|6426.1|0
1649421000000|2022-04-08 12:30:00|6429.2|6426.2|6421|6418|6429.6|6426.6|6420.6|6417.6|0
1649421300000|2022-04-08 12:35:00|6421.3|6418.3|6418|6415|6422.1|6419.1|6417.9|6414.9|0
1649421600000|2022-04-08 12:40:00|6417.9|6414.9|6408.9|6405.9|6417.9|6414.9|6408.1|6405.1|0
1649421900000|2022-04-08 12:45:00|6409.1|6406.1|6406.2|6403.2|6409.6|6406.6|6405.9|6402.9|0
1649422200000|2022-04-08 12:50:00|6406.3|6403.3|6405.7|6402.7|6410.2|6407.2|6405|6402|0
1649422500000|2022-04-08 12:55:00|6406.1|6403.1|6407.5|6404.5|6409.4|6406.4|6406.1|6403.1|0
1649422800000|2022-04-08 13:00:00|6407.7|6404.7|6395.9|6392.9|6407.7|6404.7|6393.5|6390.5|0
1649423100000|2022-04-08 13:05:00|6396.7|6393.7|6396.1|6393.1|6398|6395|6393.8|6390.8|0
1649423400000|2022-04-08 13:10:00|6396|6393|6388|6385|6396.1|6393.1|6387.1|6384.1|0
1649423700000|2022-04-08 13:15:00|6388.5|6385.5|6393.8|6390.8|6397.8|6394.8|6388.3|6385.3|0
1649424000000|2022-04-08 13:20:00|6393.9|6390.9|6393.1|6390.1|6395.9|6392.9|6391.5|6388.5|0
1649424300000|2022-04-08 13:25:00|6391.2|6388.2|6388.2|6385.2|6396.3|6393.3|6386.5|6383.5|0
1649424600000|2022-04-08 13:30:00|6387.3|6384.3|6359.8|6358|6392.4|6390.6|6349.2|6347.4|0
1649424900000|2022-04-08 13:35:00|6359.7|6357.9|6355.7|6353.9|6365.4|6363.6|6349.4|6347.6|0
1649425200000|2022-04-08 13:40:00|6355.8|6354|6352|6350.2|6365.4|6363.6|6336.6|6334.8|0
1649425500000|2022-04-08 13:45:00|6351|6349.2|6367.3|6365.5|6378.6|6376.8|6347|6345.2|0
1649425800000|2022-04-08 13:50:00|6367.4|6365.6|6336.9|6335.1|6367.4|6365.6|6331.6|6329.8|0
1649426100000|2022-04-08 13:55:00|6336|6334.2|6322.5|6320.7|6341.9|6340.1|6319.8|6318|0
1649426400000|2022-04-08 14:00:00|6321.7|6319.9|6346|6344.2|6346|6344.2|6320.4|6318.6|0
1649426700000|2022-04-08 14:05:00|6345.8|6344|6356.3|6354.5|6359.3|6357.5|6326.8|6325|0
1649427000000|2022-04-08 14:10:00|6356.2|6354.4|6347.1|6345.3|6356.2|6354.4|6330.6|6328.8|0
1649427300000|2022-04-08 14:15:00|6347.8|6346|6343.6|6341.8|6349.9|6348.1|6326.9|6325.1|0
1649427600000|2022-04-08 14:20:00|6347.3|6345.5|6354.4|6352.6|6359.6|6357.8|6343.5|6341.7|0
1649427900000|2022-04-08 14:25:00|6354.1|6352.3|6375.6|6373.8|6380.4|6378.6|6351.1|6349.3|0
1649428200000|2022-04-08 14:30:00|6376.2|6374.4|6363.2|6361.4|6382.8|6381|6359.3|6357.5|0
1649428500000|2022-04-08 14:35:00|6362.9|6361.1|6361.7|6359.9|6367.8|6366|6350.4|6348.6|0
1649428800000|2022-04-08 14:40:00|6361.8|6360|6342|6340.2|6367.8|6366|6341.9|6340.1|0
1649429100000|2022-04-08 14:45:00|6341.4|6339.6|6319.6|6317.8|6346.6|6344.8|6319.5|6317.7|0
1649429400000|2022-04-08 14:50:00|6319.8|6318|6358.6|6356.8|6363.2|6361.4|6318.6|6316.8|0
1649429700000|2022-04-08 14:55:00|6359.1|6357.3|6375|6373.2|6375.2|6373.4|6355.6|6353.8|0
1649430000000|2022-04-08 15:00:00|6374.9|6373.1|6379.1|6377.3|6389.6|6387.8|6365|6363.2|0
1649430300000|2022-04-08 15:05:00|6379|6377.2|6371.9|6370.1|6382.9|6381.1|6366.9|6365.1|0
1649430600000|2022-04-08 15:10:00|6371.7|6369.9|6377.8|6376|6384.3|6382.5|6367.5|6365.7|0
1649430900000|2022-04-08 15:15:00|6378.9|6377.1|6365.1|6363.3|6378.9|6377.1|6361.8|6360|0
1649431200000|2022-04-08 15:20:00|6364.7|6362.9|6349.9|6348.1|6365.1|6363.3|6346.2|6344.4|0
1649431500000|2022-04-08 15:25:00|6349.1|6347.3|6354.3|6352.5|6356.9|6355.1|6346.7|6344.9|0
1649431800000|2022-04-08 15:30:00|6354.5|6352.7|6355.6|6353.8|6364.9|6363.1|6352.9|6351.1|0
1649432100000|2022-04-08 15:35:00|6355.7|6353.9|6350.9|6349.1|6355.7|6353.9|6335.8|6334|0
1649432400000|2022-04-08 15:40:00|6350.8|6349|6358.4|6356.6|6361.3|6359.5|6346.9|6345.1|0
1649432700000|2022-04-08 15:45:00|6358.6|6356.8|6368.8|6367|6378.4|6376.6|6352.8|6351|0
1649433000000|2022-04-08 15:50:00|6368|6366.2|6367.1|6365.3|6375.6|6373.8|6366.5|6364.7|0
1649433300000|2022-04-08 15:55:00|6367|6365.2|6372.2|6370.4|6375.7|6373.9|6362.3|6360.5|0
1649433600000|2022-04-08 16:00:00|6371.4|6369.6|6370.2|6368.4|6382.1|6380.3|6365.6|6363.8|0
1649433900000|2022-04-08 16:05:00|6370.4|6368.6|6366.2|6364.4|6373.4|6371.6|6361.1|6359.3|0
1649434200000|2022-04-08 16:10:00|6365.4|6363.6|6367.7|6365.9|6377|6375.2|6359.8|6358|0
1649434500000|2022-04-08 16:15:00|6367.8|6366|6381.4|6379.6|6384.9|6383.1|6359.7|6357.9|0
1649434800000|2022-04-08 16:20:00|6381.3|6379.5|6389.2|6387.4|6393.2|6391.4|6380.9|6379.1|0
1649435100000|2022-04-08 16:25:00|6389.7|6387.9|6393.1|6391.3|6396|6394.2|6386.7|6384.9|0
1649435400000|2022-04-08 16:30:00|6393.6|6391.8|6382|6380.2|6393.8|6392|6379.8|6378|0
1649435700000|2022-04-08 16:35:00|6383.1|6381.3|6386.3|6384.5|6386.7|6384.9|6377.9|6376.1|0
1649436000000|2022-04-08 16:40:00|6386.4|6384.6|6383.4|6381.6|6392.8|6391|6381.3|6379.5|0
1649436300000|2022-04-08 16:45:00|6382.9|6381.1|6379|6377.2|6387.9|6386.1|6377.3|6375.5|0
1649436600000|2022-04-08 16:50:00|6379.1|6377.3|6386.8|6385|6391.1|6389.3|6376.4|6374.6|0
1649436900000|2022-04-08 16:55:00|6385.8|6384|6389|6387.2|6390.9|6389.1|6381.5|6379.7|0
1649437200000|2022-04-08 17:00:00|6387.7|6385.9|6381.6|6379.8|6388.7|6386.9|6373.3|6371.5|0
1649437500000|2022-04-08 17:05:00|6381.5|6379.7|6377.9|6376.1|6381.6|6379.8|6370.2|6368.4|0
1649437800000|2022-04-08 17:10:00|6378|6376.2|6364.8|6363|6379.2|6377.4|6364.1|6362.3|0
1649438100000|2022-04-08 17:15:00|6364.1|6362.3|6359.7|6357.9|6366.1|6364.3|6357.8|6356|0
1649438400000|2022-04-08 17:20:00|6359.4|6357.6|6359.6|6357.8|6364.5|6362.7|6357.5|6355.7|0
1649438700000|2022-04-08 17:25:00|6359.4|6357.6|6351|6349.2|6359.4|6357.6|6350.2|6348.4|0
1649439000000|2022-04-08 17:30:00|6351.9|6350.1|6343|6341.2|6352.5|6350.7|6343|6341.2|0
1649439300000|2022-04-08 17:35:00|6342.8|6341|6343.5|6341.7|6346.6|6344.8|6339.5|6337.7|0
1649439600000|2022-04-08 17:40:00|6343.6|6341.8|6344.4|6342.6|6346|6344.2|6336.9|6335.1|0
1649439900000|2022-04-08 17:45:00|6345.1|6343.3|6334.7|6332.9|6346|6344.2|6334|6332.2|0
1649440200000|2022-04-08 17:50:00|6334.6|6332.8|6340.6|6338.8|6344.9|6343.1|6332.7|6330.9|0
1649440500000|2022-04-08 17:55:00|6339.9|6338.1|6340|6338.2|6342.7|6340.9|6336.4|6334.6|0
1649440800000|2022-04-08 18:00:00|6339.7|6337.9|6334.1|6332.3|6346.8|6345|6332.3|6330.5|0
1649441100000|2022-04-08 18:05:00|6334|6332.2|6339.8|6338|6341.6|6339.8|6330.4|6328.6|0
1649441400000|2022-04-08 18:10:00|6340.1|6338.3|6345.4|6343.6|6346.8|6345|6339.2|6337.4|0
1649441700000|2022-04-08 18:15:00|6345.3|6343.5|6342|6340.2|6347.3|6345.5|6338|6336.2|0
1649442000000|2022-04-08 18:20:00|6342.1|6340.3|6334.1|6332.3|6351.1|6349.3|6333.1|6331.3|0
1649442300000|2022-04-08 18:25:00|6333.8|6332|6318.7|6316.9|6333.8|6332|6314.4|6312.6|0
1649442600000|2022-04-08 18:30:00|6318.8|6317|6313.6|6311.8|6320.5|6318.7|6313.1|6311.3|0
1649442900000|2022-04-08 18:35:00|6314|6312.2|6319.4|6317.6|6323.2|6321.4|6310.5|6308.7|0
1649443200000|2022-04-08 18:40:00|6319.5|6317.7|6315.5|6313.7|6323.7|6321.9|6313.6|6311.8|0
1649443500000|2022-04-08 18:45:00|6315.6|6313.8|6329.7|6327.9|6329.7|6327.9|6314.6|6312.8|0
1649443800000|2022-04-08 18:50:00|6329.8|6328|6337.2|6335.4|6341.9|6340.1|6327.4|6325.6|0
1649444100000|2022-04-08 18:55:00|6337.1|6335.3|6329.2|6327.4|6337.1|6335.3|6327.2|6325.4|0
1649444400000|2022-04-08 19:00:00|6329.1|6327.3|6323.8|6322|6329.1|6327.3|6322.3|6320.5|0
1649444700000|2022-04-08 19:05:00|6324.1|6322.3|6319.8|6318|6328.7|6326.9|6316.9|6315.1|0
1649445000000|2022-04-08 19:10:00|6319.7|6317.9|6332.8|6331|6342.7|6340.9|6316|6314.2|0
1649445300000|2022-04-08 19:15:00|6332|6330.2|6329.6|6327.8|6344.6|6342.8|6328.6|6326.8|0
1649445600000|2022-04-08 19:20:00|6329.4|6327.6|6327.4|6325.6|6333.7|6331.9|6320.5|6318.7|0
1649445900000|2022-04-08 19:25:00|6327.2|6325.4|6329.4|6327.6|6332|6330.2|6325.3|6323.5|0
1649446200000|2022-04-08 19:30:00|6330.8|6329|6320.6|6318.8|6335.6|6333.8|6320.3|6318.5|0
1649446500000|2022-04-08 19:35:00|6320.7|6318.9|6312.1|6310.3|6321.1|6319.3|6310.2|6308.4|0
1649446800000|2022-04-08 19:40:00|6312|6310.2|6321.4|6319.6|6321.5|6319.7|6310.5|6308.7|0
1649447100000|2022-04-08 19:45:00|6321.1|6319.3|6306.1|6304.3|6325.1|6323.3|6306.1|6304.3|0
1649447400000|2022-04-08 19:50:00|6306.3|6304.5|6300.2|6298.4|6309.7|6307.9|6295.2|6293.4|0
1649447700000|2022-04-08 19:55:00|6299.3|6297.5|6300.4|6298.6|6303.9|6302.1|6292.7|6290.9|0
1649448000000|2022-04-08 20:00:00|6301|6298|6304.7|6301.7|6308.7|6305.7|6300|6297|0
1649448300000|2022-04-08 20:05:00|6304.8|6301.8|6303.9|6300.9|6306.1|6303.1|6302.1|6299.1|0
1649448600000|2022-04-08 20:10:00|6303.8|6300.8|6305.4|6302.4|6306.5|6303.5|6303.7|6300.7|0
1649448900000|2022-04-08 20:15:00|6305.3|6302.3|6301.6|6298.6|6305.6|6302.6|6301.2|6298.2|0
1649449200000|2022-04-08 20:20:00|6301.7|6298.7|6303.2|6300.2|6303.5|6300.5|6301.3|6298.3|0
1649449500000|2022-04-08 20:25:00|6303.4|6300.4|6301.2|6298.2|6303.5|6300.5|6301|6298|0
1649449800000|2022-04-08 20:30:00|6301.1|6298.1|6300.7|6297.7|6301.5|6298.5|6300.7|6297.7|0
1649450100000|2022-04-08 20:35:00|6300.8|6297.8|6299.2|6296.2|6300.9|6297.9|6299|6296|0
1649450400000|2022-04-08 20:40:00|6299.3|6296.3|6298.6|6295.6|6299.4|6296.4|6298.5|6295.5|0
1649450700000|2022-04-08 20:45:00|6298.9|6295.9|6298.9|6295.9|6299.2|6296.2|6298.6|6295.6|0
1649451000000|2022-04-08 20:50:00|6298.8|6295.8|6298.2|6295.2|6298.9|6295.9|6297.8|6294.8|0
1649451300000|2022-04-08 20:55:00|6298.1|6295.1|6299.4|6294.4|6299.4|6296|6298.1|6294.4|0
1649628000000|2022-04-10 22:00:00|6311.5|6306.5|6312.5|6307.5|6317.3|6312.3|6310.4|6305.4|0
1649628300000|2022-04-10 22:05:00|6312.3|6307.3|6311.1|6306.1|6312.6|6307.6|6310|6305|0
1649628600000|2022-04-10 22:10:00|6311.2|6306.2|6310.1|6305.1|6313.1|6308.1|6308.8|6303.8|0
1649628900000|2022-04-10 22:15:00|6310.2|6305.2|6311|6306|6312.5|6307.5|6308.8|6303.8|0
1649629200000|2022-04-10 22:20:00|6310.8|6305.8|6306.7|6301.7|6311.2|6306.2|6306.6|6301.6|0
1649629500000|2022-04-10 22:25:00|6306.8|6301.8|6307.5|6302.5|6307.7|6302.7|6306|6301|0
1649629800000|2022-04-10 22:30:00|6307.6|6302.6|6308.5|6303.5|6309.9|6304.9|6307.6|6302.6|0
1649630100000|2022-04-10 22:35:00|6308.6|6303.6|6310.6|6305.6|6311.2|6306.2|6308.5|6303.5|0
1649630400000|2022-04-10 22:40:00|6310.7|6305.7|6310.9|6305.9|6312.5|6307.5|6310.3|6305.3|0
1649630700000|2022-04-10 22:45:00|6311|6306|6312.2|6307.2|6312.2|6307.2|6310.7|6305.7|0
1649631000000|2022-04-10 22:50:00|6312.1|6307.1|6311.3|6306.3|6313|6308|6309.6|6304.6|0
1649631300000|2022-04-10 22:55:00|6311.4|6306.4|6314.2|6309.2|6315.7|6310.7|6311.3|6306.3|0
1649631600000|2022-04-10 23:00:00|6314.5|6309.5|6314.1|6309.1|6316.6|6311.6|6313|6308|0
1649631900000|2022-04-10 23:05:00|6314.2|6309.2|6315|6310|6315|6310|6311.9|6306.9|0
1649632200000|2022-04-10 23:10:00|6314.9|6309.9|6313.7|6308.7|6315.3|6310.3|6313.2|6308.2|0
1649632500000|2022-04-10 23:15:00|6313.6|6308.6|6311.1|6306.1|6313.6|6308.6|6310.7|6305.7|0
1649632800000|2022-04-10 23:20:00|6311|6306|6309.1|6304.1|6311.1|6306.1|6308.1|6303.1|0
1649633100000|2022-04-10 23:25:00|6309|6304|6309.4|6304.4|6309.9|6304.9|6307.5|6302.5|0
1649633400000|2022-04-10 23:30:00|6309.3|6304.3|6307|6302|6309.8|6304.8|6306.6|6301.6|0
1649633700000|2022-04-10 23:35:00|6307.1|6302.1|6309|6304|6310.6|6305.6|6305.7|6300.7|0
1649634000000|2022-04-10 23:40:00|6308.9|6303.9|6307.3|6302.3|6309.7|6304.7|6306.5|6301.5|0
1649634300000|2022-04-10 23:45:00|6307.7|6302.7|6304.6|6299.6|6308|6303|6304.3|6299.3|0
1649634600000|2022-04-10 23:50:00|6304.5|6299.5|6299.4|6294.4|6304.5|6299.5|6299.2|6294.2|0
1649634900000|2022-04-10 23:55:00|6299.5|6294.5|6292.8|6287.8|6300.5|6295.5|6292.3|6287.3|0
1649635200000|2022-04-11 00:00:00|6292.7|6287.7|6279.9|6274.9|6292.7|6287.7|6279.4|6274.4|0
1649635500000|2022-04-11 00:05:00|6280.2|6275.2|6268.5|6263.5|6285.5|6280.5|6267.8|6262.8|0
1649635800000|2022-04-11 00:10:00|6268.3|6263.3|6271.7|6266.7|6275.4|6270.4|6266.9|6261.9|0
1649636100000|2022-04-11 00:15:00|6271.6|6266.6|6270.7|6265.7|6274.6|6269.6|6267.5|6262.5|0
1649636400000|2022-04-11 00:20:00|6270.8|6265.8|6271.6|6266.6|6273.7|6268.7|6269.3|6264.3|0
1649636700000|2022-04-11 00:25:00|6271.5|6266.5|6274.5|6269.5|6275.3|6270.3|6269.5|6264.5|0
1649637000000|2022-04-11 00:30:00|6274.8|6269.8|6278.4|6273.4|6279.8|6274.8|6274.6|6269.6|0
1649637300000|2022-04-11 00:35:00|6278.3|6273.3|6278.8|6273.8|6279.5|6274.5|6276.2|6271.2|0
1649637600000|2022-04-11 00:40:00|6278.7|6273.7|6279.9|6274.9|6283.3|6278.3|6278.7|6273.7|0
1649637900000|2022-04-11 00:45:00|6280|6275|6281.7|6276.7|6282.7|6277.7|6279.6|6274.6|0
1649638200000|2022-04-11 00:50:00|6281.6|6276.6|6284.1|6279.1|6286.4|6281.4|6281.1|6276.1|0
1649638500000|2022-04-11 00:55:00|6284|6279|6283.7|6278.7|6285.1|6280.1|6282|6277|0
1649638800000|2022-04-11 01:00:00|6283.8|6278.8|6285|6280|6286|6281|6282.9|6277.9|0
1649639100000|2022-04-11 01:05:00|6285.1|6280.1|6288.1|6283.1|6289|6284|6284.8|6279.8|0
1649639400000|2022-04-11 01:10:00|6288|6283|6287.5|6282.5|6288.1|6283.1|6286.1|6281.1|0
1649639700000|2022-04-11 01:15:00|6287.4|6282.4|6284|6279|6287.5|6282.5|6283.2|6278.2|0
1649640000000|2022-04-11 01:20:00|6283.9|6278.9|6283.7|6278.7|6285.2|6280.2|6281.9|6276.9|0
1649640300000|2022-04-11 01:25:00|6283.6|6278.6|6281|6276|6284.1|6279.1|6280.6|6275.6|0
1649640600000|2022-04-11 01:30:00|6280.9|6275.9|6277|6272|6282|6277|6275|6270|0
1649640900000|2022-04-11 01:35:00|6276.9|6271.9|6273.1|6268.1|6277|6272|6272.8|6267.8|0
1649641200000|2022-04-11 01:40:00|6272.9|6267.9|6272.3|6267.3|6273.2|6268.2|6269.4|6264.4|0
1649641500000|2022-04-11 01:45:00|6272.2|6267.2|6261.2|6256.2|6272.4|6267.4|6259.8|6254.8|0
1649641800000|2022-04-11 01:50:00|6261.1|6256.1|6261.7|6256.7|6264.5|6259.5|6260|6255|0
1649642100000|2022-04-11 01:55:00|6261.8|6256.8|6259.5|6254.5|6261.8|6256.8|6255|6250|0
1649642400000|2022-04-11 02:00:00|6259.4|6254.4|6256.1|6251.1|6262.3|6257.3|6255.7|6250.7|0
1649642700000|2022-04-11 02:05:00|6256.2|6251.2|6254.8|6249.8|6258.3|6253.3|6253.9|6248.9|0
1649643000000|2022-04-11 02:10:00|6254.7|6249.7|6255.2|6250.2|6257.6|6252.6|6253|6248|0
1649643300000|2022-04-11 02:15:00|6255|6250|6241.4|6236.4|6255.3|6250.3|6239.9|6234.9|0
1649643600000|2022-04-11 02:20:00|6241.6|6236.6|6243.3|6238.3|6245|6240|6241.2|6236.2|0
1649643900000|2022-04-11 02:25:00|6243.4|6238.4|6243.7|6238.7|6246.1|6241.1|6243.2|6238.2|0
1649644200000|2022-04-11 02:30:00|6243.5|6238.5|6242.4|6237.4|6244.2|6239.2|6241.1|6236.1|0
1649644500000|2022-04-11 02:35:00|6242.2|6237.2|6248.4|6243.4|6248.4|6243.4|6242|6237|0
1649644800000|2022-04-11 02:40:00|6248.2|6243.2|6247.9|6242.9|6248.3|6243.3|6245.4|6240.4|0
1649645100000|2022-04-11 02:45:00|6247.8|6242.8|6246.5|6241.5|6248.4|6243.4|6246.2|6241.2|0
1649645400000|2022-04-11 02:50:00|6246.4|6241.4|6248.9|6243.9|6250.3|6245.3|6245.7|6240.7|0
1649645700000|2022-04-11 02:55:00|6249|6244|6247.7|6242.7|6249.3|6244.3|6246.2|6241.2|0
1649646000000|2022-04-11 03:00:00|6247.1|6242.1|6249.3|6244.3|6251|6246|6246.6|6241.6|0
1649646300000|2022-04-11 03:05:00|6249.4|6244.4|6250.6|6245.6|6251.6|6246.6|6249|6244|0
1649646600000|2022-04-11 03:10:00|6250.5|6245.5|6246.8|6241.8|6250.6|6245.6|6246.8|6241.8|0
1649646900000|2022-04-11 03:15:00|6246.3|6241.3|6246.7|6241.7|6248.4|6243.4|6244.8|6239.8|0
1649647200000|2022-04-11 03:20:00|6246.6|6241.6|6247.4|6242.4|6248.5|6243.5|6245.5|6240.5|0
1649647500000|2022-04-11 03:25:00|6247.5|6242.5|6245|6240|6248.2|6243.2|6243.3|6238.3|0
1649647800000|2022-04-11 03:30:00|6244.9|6239.9|6243.6|6238.6|6245.5|6240.5|6240.6|6235.6|0
1649648100000|2022-04-11 03:35:00|6244.1|6239.1|6245.1|6240.1|6245.9|6240.9|6243.8|6238.8|0
1649648400000|2022-04-11 03:40:00|6245.2|6240.2|6244.6|6239.6|6246.5|6241.5|6244.4|6239.4|0
1649648700000|2022-04-11 03:45:00|6244.8|6239.8|6246.9|6241.9|6247.8|6242.8|6243.2|6238.2|0
1649649000000|2022-04-11 03:50:00|6247|6242|6248.3|6243.3|6249.3|6244.3|6245.3|6240.3|0
1649649300000|2022-04-11 03:55:00|6248.2|6243.2|6254.6|6249.6|6254.6|6249.6|6248.1|6243.1|0
1649649600000|2022-04-11 04:00:00|6254.7|6249.7|6253.8|6248.8|6256.5|6251.5|6253.2|6248.2|0
1649649900000|2022-04-11 04:05:00|6253.9|6248.9|6255.6|6250.6|6255.9|6250.9|6253.3|6248.3|0
1649650200000|2022-04-11 04:10:00|6255.7|6250.7|6254.1|6249.1|6255.9|6250.9|6253.4|6248.4|0
1649650500000|2022-04-11 04:15:00|6254|6249|6253.5|6248.5|6255|6250|6252.7|6247.7|0
1649650800000|2022-04-11 04:20:00|6253.4|6248.4|6254.4|6249.4|6256.5|6251.5|6253.4|6248.4|0
1649651100000|2022-04-11 04:25:00|6254.5|6249.5|6250.5|6245.5|6254.7|6249.7|6249.6|6244.6|0
1649651400000|2022-04-11 04:30:00|6250.7|6245.7|6245|6240|6250.7|6245.7|6244.7|6239.7|0
1649651700000|2022-04-11 04:35:00|6244.9|6239.9|6244.2|6239.2|6246.8|6241.8|6243|6238|0
1649652000000|2022-04-11 04:40:00|6244.3|6239.3|6245.6|6240.6|6246.5|6241.5|6244.2|6239.2|0
1649652300000|2022-04-11 04:45:00|6245.5|6240.5|6245.9|6240.9|6246.3|6241.3|6244.3|6239.3|0
1649652600000|2022-04-11 04:50:00|6246|6241|6245.7|6240.7|6247.7|6242.7|6243.9|6238.9|0
1649652900000|2022-04-11 04:55:00|6245.8|6240.8|6239.9|6234.9|6246.2|6241.2|6239.5|6234.5|0
1649653200000|2022-04-11 05:00:00|6240.4|6235.4|6242.2|6237.2|6243.7|6238.7|6240.2|6235.2|0
1649653500000|2022-04-11 05:05:00|6242.1|6237.1|6247.1|6242.1|6248.6|6243.6|6242.1|6237.1|0
1649653800000|2022-04-11 05:10:00|6247.2|6242.2|6242.2|6237.2|6248.4|6243.4|6242|6237|0
1649654100000|2022-04-11 05:15:00|6242.3|6237.3|6241|6236|6245.7|6240.7|6240.2|6235.2|0
1649654400000|2022-04-11 05:20:00|6241.1|6236.1|6226.8|6221.8|6242.9|6237.9|6226.8|6221.8|0
1649654700000|2022-04-11 05:25:00|6226.9|6221.9|6233.1|6228.1|6233.2|6228.2|6226.5|6221.5|0
1649655000000|2022-04-11 05:30:00|6233.2|6228.2|6237.7|6232.7|6240.1|6235.1|6233.1|6228.1|0
1649655300000|2022-04-11 05:35:00|6237.8|6232.8|6241.9|6236.9|6242|6237|6236.4|6231.4|0
1649655600000|2022-04-11 05:40:00|6241.7|6236.7|6241.1|6236.1|6243.5|6238.5|6240.2|6235.2|0
1649655900000|2022-04-11 05:45:00|6241.2|6236.2|6237.6|6232.6|6241.6|6236.6|6235.4|6230.4|0
1649656200000|2022-04-11 05:50:00|6237.5|6232.5|6242.3|6237.3|6243.2|6238.2|6237|6232|0
1649656500000|2022-04-11 05:55:00|6242.2|6237.2|6247.6|6242.6|6248.3|6243.3|6240|6235|0
1649656800000|2022-04-11 06:00:00|6247.5|6242.5|6251.5|6246.5|6251.9|6246.9|6247.2|6242.2|0
1649657100000|2022-04-11 06:05:00|6251.4|6246.4|6246.8|6241.8|6252|6247|6246|6241|0
1649657400000|2022-04-11 06:10:00|6247|6242|6253.1|6248.1|6254.4|6249.4|6245|6240|0
1649657700000|2022-04-11 06:15:00|6252.8|6247.8|6254.5|6249.5|6255.3|6250.3|6249.4|6244.4|0
1649658000000|2022-04-11 06:20:00|6254.6|6249.6|6257.5|6252.5|6257.7|6252.7|6251.4|6246.4|0
1649658300000|2022-04-11 06:25:00|6257.6|6252.6|6256.3|6251.3|6258.7|6253.7|6253.1|6248.1|0
1649658600000|2022-04-11 06:30:00|6256.6|6251.6|6252|6247|6256.7|6251.7|6251.4|6246.4|0
1649658900000|2022-04-11 06:35:00|6251.9|6246.9|6249.1|6244.1|6253.6|6248.6|6249|6244|0
1649659200000|2022-04-11 06:40:00|6249.2|6244.2|6247.4|6242.4|6250.9|6245.9|6245.4|6240.4|0
1649659500000|2022-04-11 06:45:00|6247.6|6242.6|6248.9|6243.9|6251|6246|6246.3|6241.3|0
1649659800000|2022-04-11 06:50:00|6249.2|6244.2|6246.9|6241.9|6249.2|6244.2|6245.4|6240.4|0
1649660100000|2022-04-11 06:55:00|6247.1|6242.1|6239.3|6234.3|6248.6|6243.6|6237.8|6232.8|0
1649660400000|2022-04-11 07:00:00|6239.2|6234.2|6248.1|6243.1|6250.9|6245.9|6239.2|6234.2|0
1649660700000|2022-04-11 07:05:00|6248|6243|6242.1|6237.1|6251.4|6246.4|6240.5|6235.5|0
1649661000000|2022-04-11 07:10:00|6242.3|6237.3|6224.5|6219.5|6242.3|6237.3|6224.3|6219.3|0
1649661300000|2022-04-11 07:15:00|6224.2|6219.2|6227.9|6222.9|6233.5|6228.5|6218.6|6213.6|0
1649661600000|2022-04-11 07:20:00|6227.1|6222.1|6233.4|6228.4|6234.4|6229.4|6226.3|6221.3|0
1649661900000|2022-04-11 07:25:00|6233.1|6228.1|6259.5|6254.5|6260.1|6255.1|6231.5|6226.5|0
1649662200000|2022-04-11 07:30:00|6259.4|6254.4|6257.6|6252.6|6260.8|6255.8|6250.9|6245.9|0
1649662500000|2022-04-11 07:35:00|6257.7|6252.7|6257|6252|6259.3|6254.3|6254.5|6249.5|0
1649662800000|2022-04-11 07:40:00|6257.1|6252.1|6251.2|6246.2|6259|6254|6250.4|6245.4|0
1649663100000|2022-04-11 07:45:00|6251.5|6246.5|6255|6250|6261.1|6256.1|6245.7|6240.7|0
1649663400000|2022-04-11 07:50:00|6255.1|6250.1|6246.4|6241.4|6255.3|6250.3|6244.9|6239.9|0
1649663700000|2022-04-11 07:55:00|6246.6|6241.6|6239.3|6234.3|6246.7|6241.7|6239.3|6234.3|0
1649664000000|2022-04-11 08:00:00|6239.4|6234.4|6200.2|6197.2|6240.2|6235.2|6200.2|6197.2|0
1649664300000|2022-04-11 08:05:00|6200|6197|6182|6179|6200|6197|6181.3|6178.3|0
1649664600000|2022-04-11 08:10:00|6182.3|6179.3|6184.9|6181.9|6189.8|6186.8|6181.6|6178.6|0
1649664900000|2022-04-11 08:15:00|6184.7|6181.7|6167|6164|6185.6|6182.6|6167|6164|0
1649665200000|2022-04-11 08:20:00|6166.8|6163.8|6166.2|6163.2|6169.4|6166.4|6162.7|6159.7|0
1649665500000|2022-04-11 08:25:00|6166.3|6163.3|6171.4|6168.4|6172.4|6169.4|6164.8|6161.8|0
1649665800000|2022-04-11 08:30:00|6172|6169|6171.9|6168.9|6174.4|6171.4|6168.5|6165.5|0
1649666100000|2022-04-11 08:35:00|6171.7|6168.7|6170.7|6167.7|6176.9|6173.9|6170.6|6167.6|0
1649666400000|2022-04-11 08:40:00|6170.5|6167.5|6169.8|6166.8|6175.1|6172.1|6169.8|6166.8|0
1649666700000|2022-04-11 08:45:00|6169.9|6166.9|6178.4|6175.4|6179|6176|6169.9|6166.9|0
1649667000000|2022-04-11 08:50:00|6178.8|6175.8|6177.6|6174.6|6180.1|6177.1|6176.5|6173.5|0
1649667300000|2022-04-11 08:55:00|6177.7|6174.7|6174.1|6171.1|6181.3|6178.3|6173.7|6170.7|0
1649667600000|2022-04-11 09:00:00|6174.7|6171.7|6173.8|6170.8|6176.3|6173.3|6172.6|6169.6|0
1649667900000|2022-04-11 09:05:00|6173.6|6170.6|6172.3|6169.3|6175.9|6172.9|6169.5|6166.5|0
1649668200000|2022-04-11 09:10:00|6173.1|6170.1|6172.3|6169.3|6174.3|6171.3|6171.4|6168.4|0
1649668500000|2022-04-11 09:15:00|6172.4|6169.4|6173|6170|6173.4|6170.4|6171.6|6168.6|0
1649668800000|2022-04-11 09:20:00|6172.9|6169.9|6178.4|6175.4|6178.7|6175.7|6171.4|6168.4|0
1649669100000|2022-04-11 09:25:00|6178.3|6175.3|6185|6182|6185.3|6182.3|6177.1|6174.1|0
1649669400000|2022-04-11 09:30:00|6184.8|6181.8|6182.2|6179.2|6184.9|6181.9|6181.9|6178.9|0
1649669700000|2022-04-11 09:35:00|6182.4|6179.4|6184.2|6181.2|6185.2|6182.2|6179.3|6176.3|0
1649670000000|2022-04-11 09:40:00|6184|6181|6185.6|6182.6|6185.8|6182.8|6182.2|6179.2|0
1649670300000|2022-04-11 09:45:00|6185.5|6182.5|6192.9|6189.9|6198.3|6195.3|6184.8|6181.8|0
1649670600000|2022-04-11 09:50:00|6193.1|6190.1|6198.5|6195.5|6199.4|6196.4|6191.6|6188.6|0
1649670900000|2022-04-11 09:55:00|6198.6|6195.6|6201.8|6198.8|6203.7|6200.7|6198|6195|0
1649671200000|2022-04-11 10:00:00|6201.7|6198.7|6201.3|6198.3|6204.5|6201.5|6200.6|6197.6|0
1649671500000|2022-04-11 10:05:00|6201.6|6198.6|6206.2|6203.2|6206.5|6203.5|6199.2|6196.2|0
1649671800000|2022-04-11 10:10:00|6206.1|6203.1|6206|6203|6207.3|6204.3|6201.3|6198.3|0
1649672100000|2022-04-11 10:15:00|6204.7|6201.7|6213.3|6210.3|6215.9|6212.9|6204.7|6201.7|0
1649672400000|2022-04-11 10:20:00|6213.2|6210.2|6204.4|6201.4|6213.8|6210.8|6202.8|6199.8|0
1649672700000|2022-04-11 10:25:00|6204.3|6201.3|6200.1|6197.1|6204.3|6201.3|6199.3|6196.3|0
1649673000000|2022-04-11 10:30:00|6199.8|6196.8|6201.4|6198.4|6204.5|6201.5|6199.7|6196.7|0
1649673300000|2022-04-11 10:35:00|6201.3|6198.3|6197.7|6194.7|6201.4|6198.4|6196.9|6193.9|0
1649673600000|2022-04-11 10:40:00|6197.6|6194.6|6197.1|6194.1|6202.9|6199.9|6196.2|6193.2|0
1649673900000|2022-04-11 10:45:00|6197.3|6194.3|6202.8|6199.8|6203.8|6200.8|6194.2|6191.2|0
1649674200000|2022-04-11 10:50:00|6202.9|6199.9|6215.2|6212.2|6216.3|6213.3|6202.8|6199.8|0
1649674500000|2022-04-11 10:55:00|6215|6212|6223.5|6220.5|6223.5|6220.5|6212.5|6209.5|0
1649674800000|2022-04-11 11:00:00|6225.2|6222.2|6228.6|6225.6|6229.7|6226.7|6221.5|6218.5|0
1649675100000|2022-04-11 11:05:00|6228.7|6225.7|6220.8|6217.8|6229.8|6226.8|6220.7|6217.7|0
1649675400000|2022-04-11 11:10:00|6220.9|6217.9|6220.9|6217.9|6226.4|6223.4|6218|6215|0
1649675700000|2022-04-11 11:15:00|6220.6|6217.6|6211.5|6208.5|6220.7|6217.7|6211|6208|0
1649676000000|2022-04-11 11:20:00|6211.6|6208.6|6207.5|6204.5|6211.6|6208.6|6205.7|6202.7|0
1649676300000|2022-04-11 11:25:00|6207.3|6204.3|6211.6|6208.6|6211.7|6208.7|6205.2|6202.2|0
1649676600000|2022-04-11 11:30:00|6212|6209|6204.9|6201.9|6212|6209|6204.9|6201.9|0
1649676900000|2022-04-11 11:35:00|6204.8|6201.8|6203|6200|6206.4|6203.4|6202.9|6199.9|0
1649677200000|2022-04-11 11:40:00|6202.8|6199.8|6194|6191|6203|6200|6193.4|6190.4|0
1649677500000|2022-04-11 11:45:00|6193.9|6190.9|6194|6191|6195.7|6192.7|6193.5|6190.5|0
1649677800000|2022-04-11 11:50:00|6194.1|6191.1|6196|6193|6196.4|6193.4|6194|6191|0
1649678100000|2022-04-11 11:55:00|6196.1|6193.1|6196.7|6193.7|6197.9|6194.9|6193.2|6190.2|0
1649678400000|2022-04-11 12:00:00|6196.4|6193.4|6195.4|6192.4|6196.9|6193.9|6194.2|6191.2|0
1649678700000|2022-04-11 12:05:00|6195.5|6192.5|6181.7|6178.7|6195.6|6192.6|6181.5|6178.5|0
1649679000000|2022-04-11 12:10:00|6181.4|6178.4|6181.2|6178.2|6182.4|6179.4|6179.3|6176.3|0
1649679300000|2022-04-11 12:15:00|6181.3|6178.3|6179.3|6176.3|6183.3|6180.3|6177.1|6174.1|0
1649679600000|2022-04-11 12:20:00|6179.2|6176.2|6169.8|6166.8|6180.2|6177.2|6169.7|6166.7|0
1649679900000|2022-04-11 12:25:00|6169.7|6166.7|6173.2|6170.2|6174.3|6171.3|6169.6|6166.6|0
1649680200000|2022-04-11 12:30:00|6173.1|6170.1|6175.4|6172.4|6176.1|6173.1|6169.9|6166.9|0
1649680500000|2022-04-11 12:35:00|6175.3|6172.3|6173.1|6170.1|6177.7|6174.7|6172.4|6169.4|0
1649680800000|2022-04-11 12:40:00|6173.2|6170.2|6178.6|6175.6|6178.6|6175.6|6171.9|6168.9|0
1649681100000|2022-04-11 12:45:00|6178.7|6175.7|6186|6183|6186.5|6183.5|6178.7|6175.7|0
1649681400000|2022-04-11 12:50:00|6186.1|6183.1|6181.5|6178.5|6187.7|6184.7|6180.9|6177.9|0
1649681700000|2022-04-11 12:55:00|6181.7|6178.7|6176.5|6173.5|6183.2|6180.2|6175.7|6172.7|0
1649682000000|2022-04-11 13:00:00|6176.7|6173.7|6183.7|6180.7|6183.7|6180.7|6176.7|6173.7|0
1649682300000|2022-04-11 13:05:00|6183.4|6180.4|6181.2|6178.2|6185.1|6182.1|6180.6|6177.6|0
1649682600000|2022-04-11 13:10:00|6181|6178|6183.4|6180.4|6183.4|6180.4|6178|6175|0
1649682900000|2022-04-11 13:15:00|6184.3|6181.3|6183|6180|6188.4|6185.4|6183|6180|0
1649683200000|2022-04-11 13:20:00|6182.9|6179.9|6183.3|6180.3|6185.5|6182.5|6180.6|6177.6|0
1649683500000|2022-04-11 13:25:00|6181.9|6178.9|6178.2|6175.2|6186|6183|6176.8|6173.8|0
1649683800000|2022-04-11 13:30:00|6178.8|6175.8|6137.3|6135.5|6178.8|6176.4|6133.6|6131.8|0
1649684100000|2022-04-11 13:35:00|6136.9|6135.1|6139.2|6137.4|6161.4|6159.6|6128|6126.2|0
1649684400000|2022-04-11 13:40:00|6140.8|6139|6185.7|6183.9|6185.7|6183.9|6134.9|6133.1|0
1649684700000|2022-04-11 13:45:00|6186.5|6184.7|6193.8|6192|6206.1|6204.3|6169.7|6167.9|0
1649685000000|2022-04-11 13:50:00|6192.5|6190.7|6196.3|6194.5|6202.6|6200.8|6174|6172.2|0
1649685300000|2022-04-11 13:55:00|6197.7|6195.9|6190|6188.2|6203|6201.2|6183.1|6181.3|0
1649685600000|2022-04-11 14:00:00|6188.8|6187|6193.2|6191.4|6221.2|6219.4|6179.9|6178.1|0
1649685900000|2022-04-11 14:05:00|6193|6191.2|6208.4|6206.6|6215|6213.2|6183.4|6181.6|0
1649686200000|2022-04-11 14:10:00|6206.9|6205.1|6197.6|6195.8|6221.5|6219.7|6190.9|6189.1|0
1649686500000|2022-04-11 14:15:00|6199.7|6197.9|6171.3|6169.5|6213.1|6211.3|6167.7|6165.9|0
1649686800000|2022-04-11 14:20:00|6171.6|6169.8|6173.1|6171.3|6181.9|6180.1|6168.2|6166.4|0
1649687100000|2022-04-11 14:25:00|6174.5|6172.7|6155|6153.2|6177.8|6176|6148.2|6146.4|0
1649687400000|2022-04-11 14:30:00|6155.6|6153.8|6176.9|6175.1|6182.2|6180.4|6151|6149.2|0
1649687700000|2022-04-11 14:35:00|6177.2|6175.4|6145.5|6143.7|6178|6176.2|6143.6|6141.8|0
1649688000000|2022-04-11 14:40:00|6145.4|6143.6|6130.6|6128.8|6145.4|6143.6|6125.3|6123.5|0
1649688300000|2022-04-11 14:45:00|6130.5|6128.7|6116.4|6114.6|6132.6|6130.8|6116.4|6114.6|0
1649688600000|2022-04-11 14:50:00|6116.6|6114.8|6127|6125.2|6129.6|6127.8|6115|6113.2|0
1649688900000|2022-04-11 14:55:00|6126.9|6125.1|6120.9|6119.1|6131.7|6129.9|6116.5|6114.7|0
1649689200000|2022-04-11 15:00:00|6118.3|6116.5|6127.6|6125.8|6132.9|6131.1|6114.8|6113|0
1649689500000|2022-04-11 15:05:00|6127.4|6125.6|6129.4|6127.6|6135.8|6134|6119.6|6117.8|0
1649689800000|2022-04-11 15:10:00|6128.7|6126.9|6126.5|6124.7|6144.9|6143.1|6121.8|6120|0
1649690100000|2022-04-11 15:15:00|6126.1|6124.3|6127.3|6125.5|6134.2|6132.4|6121.2|6119.4|0
1649690400000|2022-04-11 15:20:00|6127.4|6125.6|6122.5|6120.7|6134.2|6132.4|6122.5|6120.7|0
1649690700000|2022-04-11 15:25:00|6122.4|6120.6|6126|6124.2|6129|6127.2|6121.5|6119.7|0
1649691000000|2022-04-11 15:30:00|6125.5|6123.7|6142.6|6140.8|6147.5|6145.7|6124.7|6122.9|0
1649691300000|2022-04-11 15:35:00|6142.2|6140.4|6144.5|6142.7|6151.5|6149.7|6140.2|6138.4|0
1649691600000|2022-04-11 15:40:00|6144.6|6142.8|6149.7|6147.9|6152.5|6150.7|6139.5|6137.7|0
1649691900000|2022-04-11 15:45:00|6149.6|6147.8|6138.9|6137.1|6154.9|6153.1|6137.2|6135.4|0
1649692200000|2022-04-11 15:50:00|6139|6137.2|6145.7|6143.9|6152.4|6150.6|6131|6129.2|0
1649692500000|2022-04-11 15:55:00|6145.2|6143.4|6138.7|6136.9|6146|6144.2|6135.5|6133.7|0
1649692800000|2022-04-11 16:00:00|6138.6|6136.8|6135.2|6133.4|6139.9|6138.1|6127.3|6125.5|0
1649693100000|2022-04-11 16:05:00|6133.6|6131.8|6134.2|6132.4|6141.7|6139.9|6130.7|6128.9|0
1649693400000|2022-04-11 16:10:00|6135.2|6133.4|6128.1|6126.3|6138|6136.2|6125.4|6123.6|0
1649693700000|2022-04-11 16:15:00|6128.4|6126.6|6132.9|6131.1|6133.4|6131.6|6124.4|6122.6|0
1649694000000|2022-04-11 16:20:00|6133|6131.2|6127.3|6125.5|6135|6133.2|6126.3|6124.5|0
1649694300000|2022-04-11 16:25:00|6126.9|6125.1|6125.3|6123.5|6129.7|6127.9|6121.9|6120.1|0
1649694600000|2022-04-11 16:30:00|6125|6123.2|6130.1|6128.3|6131.7|6129.9|6123.7|6121.9|0
1649694900000|2022-04-11 16:35:00|6130.2|6128.4|6134.5|6132.7|6136.6|6134.8|6128.1|6126.3|0
1649695200000|2022-04-11 16:40:00|6134.1|6132.3|6140.6|6138.8|6141|6139.2|6131.7|6129.9|0
1649695500000|2022-04-11 16:45:00|6142|6140.2|6151.3|6149.5|6155.3|6153.5|6142|6140.2|0
1649695800000|2022-04-11 16:50:00|6152.1|6150.3|6146.8|6145|6153.7|6151.9|6143.2|6141.4|0
1649696100000|2022-04-11 16:55:00|6147|6145.2|6156.7|6154.9|6163.5|6161.7|6145.8|6144|0
1649696400000|2022-04-11 17:00:00|6156.4|6154.6|6173|6171.2|6176.2|6174.4|6156|6154.2|0
1649696700000|2022-04-11 17:05:00|6172.3|6170.5|6174.6|6172.8|6180.2|6178.4|6169.7|6167.9|0
1649697000000|2022-04-11 17:10:00|6174.5|6172.7|6183.7|6181.9|6184|6182.2|6171.1|6169.3|0
1649697300000|2022-04-11 17:15:00|6183.5|6181.7|6173.1|6171.3|6184|6182.2|6168.5|6166.7|0
1649697600000|2022-04-11 17:20:00|6173.2|6171.4|6169.7|6167.9|6176.6|6174.8|6163.8|6162|0
1649697900000|2022-04-11 17:25:00|6169.9|6168.1|6170.6|6168.8|6176.6|6174.8|6165.5|6163.7|0
1649698200000|2022-04-11 17:30:00|6170.2|6168.4|6180.9|6179.1|6181.3|6179.5|6170|6168.2|0
1649698500000|2022-04-11 17:35:00|6181.1|6179.3|6168.7|6166.9|6187.2|6185.4|6165.4|6163.6|0
1649698800000|2022-04-11 17:40:00|6167.9|6166.1|6162.1|6160.3|6172.3|6170.5|6161|6159.2|0
1649699100000|2022-04-11 17:45:00|6161.9|6160.1|6153.1|6151.3|6163.3|6161.5|6150.6|6148.8|0
1649699400000|2022-04-11 17:50:00|6152.8|6151|6155.5|6153.7|6157.4|6155.6|6151.1|6149.3|0
1649699700000|2022-04-11 17:55:00|6155.4|6153.6|6160.7|6158.9|6162.1|6160.3|6148.2|6146.4|0
1649700000000|2022-04-11 18:00:00|6161.2|6159.4|6159.3|6157.5|6164.9|6163.1|6149.7|6147.9|0
1649700300000|2022-04-11 18:05:00|6159.1|6157.3|6170.1|6168.3|6175.3|6173.5|6154.8|6153|0
1649700600000|2022-04-11 18:10:00|6169.8|6168|6151.6|6149.8|6172|6170.2|6148.1|6146.3|0
1649700900000|2022-04-11 18:15:00|6151|6149.2|6143.8|6142|6151|6149.2|6143.7|6141.9|0
1649701200000|2022-04-11 18:20:00|6143.9|6142.1|6143|6141.2|6146|6144.2|6141|6139.2|0
1649701500000|2022-04-11 18:25:00|6142.9|6141.1|6143.2|6141.4|6147.7|6145.9|6140.2|6138.4|0
1649701800000|2022-04-11 18:30:00|6140.9|6139.1|6149.5|6147.7|6149.7|6147.9|6137.4|6135.6|0
1649702100000|2022-04-11 18:35:00|6148.7|6146.9|6148.5|6146.7|6152.8|6151|6143|6141.2|0
1649702400000|2022-04-11 18:40:00|6148.4|6146.6|6149.9|6148.1|6151.9|6150.1|6145.6|6143.8|0
1649702700000|2022-04-11 18:45:00|6150.7|6148.9|6169|6167.2|6169.7|6167.9|6150.6|6148.8|0
1649703000000|2022-04-11 18:50:00|6168.7|6166.9|6165.6|6163.8|6176.1|6174.3|6164.4|6162.6|0
1649703300000|2022-04-11 18:55:00|6165.4|6163.6|6163.8|6162|6170.9|6169.1|6161.6|6159.8|0
1649703600000|2022-04-11 19:00:00|6164.2|6162.4|6157.8|6156|6178.9|6177.1|6156.9|6155.1|0
1649703900000|2022-04-11 19:05:00|6157.7|6155.9|6159.2|6157.4|6163.1|6161.3|6154.2|6152.4|0
1649704200000|2022-04-11 19:10:00|6160.2|6158.4|6158.8|6157|6166|6164.2|6155.4|6153.6|0
1649704500000|2022-04-11 19:15:00|6159.6|6157.8|6157.6|6155.8|6166.2|6164.4|6155.1|6153.3|0
1649704800000|2022-04-11 19:20:00|6157.7|6155.9|6153|6151.2|6159.3|6157.5|6150.7|6148.9|0
1649705100000|2022-04-11 19:25:00|6152.6|6150.8|6142.4|6140.6|6152.8|6151|6140.3|6138.5|0
1649705400000|2022-04-11 19:30:00|6142.1|6140.3|6128.7|6126.9|6145.1|6143.3|6128.6|6126.8|0
1649705700000|2022-04-11 19:35:00|6128.6|6126.8|6126.1|6124.3|6130.9|6129.1|6120|6118.2|0
1649706000000|2022-04-11 19:40:00|6125.7|6123.9|6118.6|6116.8|6131.1|6129.3|6116.9|6115.1|0
1649706300000|2022-04-11 19:45:00|6118.5|6116.7|6123.7|6121.9|6125.3|6123.5|6115.4|6113.6|0
1649706600000|2022-04-11 19:50:00|6121|6119.2|6107.5|6105.7|6127|6125.2|6106.8|6105|0
1649706900000|2022-04-11 19:55:00|6107.7|6105.9|6111|6109.2|6112.7|6110.9|6104.8|6103|0
1649707200000|2022-04-11 20:00:00|6111.6|6108.6|6112.9|6109.9|6117.1|6114.1|6111.6|6108.6|0
1649707500000|2022-04-11 20:05:00|6108.1|6105.1|6109.6|6106.6|6109.6|6106.6|6107.3|6104.3|0
1649707800000|2022-04-11 20:10:00|6109.8|6106.8|6116.5|6113.5|6118.1|6115.1|6109.2|6106.2|0
1649708100000|2022-04-11 20:15:00|6116.4|6113.4|6116|6113|6116.9|6113.9|6115.5|6112.5|0
1649708400000|2022-04-11 20:20:00|6115.8|6112.8|6116.7|6113.7|6117.7|6114.7|6115.4|6112.4|0
1649708700000|2022-04-11 20:25:00|6117.1|6114.1|6114.7|6111.7|6117.5|6114.5|6114.3|6111.3|0
1649709000000|2022-04-11 20:30:00|6114.8|6111.8|6113.2|6110.2|6115.1|6112.1|6113.1|6110.1|0
1649709300000|2022-04-11 20:35:00|6113.3|6110.3|6114.4|6111.4|6115.1|6112.1|6112.9|6109.9|0
1649709600000|2022-04-11 20:40:00|6115.1|6112.1|6114.8|6111.8|6116|6113|6113.8|6110.8|0
1649709900000|2022-04-11 20:45:00|6114.9|6111.9|6115.6|6112.6|6115.9|6112.9|6114.8|6111.8|0
1649710200000|2022-04-11 20:50:00|6115.8|6112.8|6115.6|6112.6|6115.8|6112.8|6115|6112|0
1649710500000|2022-04-11 20:55:00|6115.5|6112.5|6116.6|6113.6|6116.6|6113.6|6115.5|6112.5|0
1649710800000|2022-04-11 21:00:00|6116.7|6113.7|6115.7|6112.7|6116.7|6113.7|6115.6|6112.6|0
1649711100000|2022-04-11 21:05:00|6115.8|6112.8|6115.5|6112.5|6116|6113|6115.1|6112.1|0
1649711400000|2022-04-11 21:10:00|6115.3|6112.3|6115.4|6112.4|6115.6|6112.6|6115|6112|0
1649711700000|2022-04-11 21:15:00|6115.3|6112.3|6115.4|6112.4|6115.7|6112.7|6115.3|6112.3|0
1649712000000|2022-04-11 21:20:00|6115.5|6112.5|6115.6|6112.6|6115.8|6112.8|6115.2|6112.2|0
1649712300000|2022-04-11 21:25:00|6115.7|6112.7|6114.7|6111.7|6115.8|6112.8|6114.7|6111.7|0
1649712600000|2022-04-11 21:30:00|6114.8|6111.8|6115.5|6112.5|6116|6113|6114.4|6111.4|0
1649712900000|2022-04-11 21:35:00|6115.6|6112.6|6115.3|6112.3|6115.9|6112.9|6115.1|6112.1|0
1649713200000|2022-04-11 21:40:00|6115.2|6112.2|6114.7|6111.7|6115.3|6112.3|6114.3|6111.3|0
1649713500000|2022-04-11 21:45:00|6114.6|6111.6|6113.4|6110.4|6114.6|6111.6|6113.3|6110.3|0
1649713800000|2022-04-11 21:50:00|6113.3|6110.3|6112.7|6109.7|6113.7|6110.7|6112.6|6109.6|0
1649714100000|2022-04-11 21:55:00|6112.6|6109.6|6111.7|6108.7|6112.6|6109.6|6111.4|6108.4|0
1649714400000|2022-04-11 22:00:00|6112|6109|6114.3|6111.3|6114.4|6111.4|6112|6109|0
1649714700000|2022-04-11 22:05:00|6114.4|6111.4|6113.2|6110.2|6114.4|6111.4|6113.2|6110.2|0
1649715000000|2022-04-11 22:10:00|6113.3|6110.3|6114.5|6111.5|6114.6|6111.6|6113.1|6110.1|0
1649715300000|2022-04-11 22:15:00|6114.6|6111.6|6113.2|6110.2|6115.2|6112.2|6112.8|6109.8|0
1649715600000|2022-04-11 22:20:00|6113.1|6110.1|6113|6110|6114|6111|6112.3|6109.3|0
1649715900000|2022-04-11 22:25:00|6112.9|6109.9|6110.6|6107.6|6112.9|6109.9|6110.5|6107.5|0
1649716200000|2022-04-11 22:30:00|6110.8|6107.8|6110.8|6107.8|6111.4|6108.4|6110.7|6107.7|0
1649716500000|2022-04-11 22:35:00|6110.7|6107.7|6110.9|6107.9|6111.2|6108.2|6110.4|6107.4|0
1649716800000|2022-04-11 22:40:00|6110.8|6107.8|6110.5|6107.5|6110.8|6107.8|6110.1|6107.1|0
1649717100000|2022-04-11 22:45:00|6110.6|6107.6|6111.9|6108.9|6113.2|6110.2|6110.4|6107.4|0
1649717400000|2022-04-11 22:50:00|6112|6109|6111.7|6108.7|6112|6109|6111.2|6108.2|0
1649717700000|2022-04-11 22:55:00|6111.6|6108.6|6112.8|6109.8|6112.9|6109.9|6111.6|6108.6|0
1649718000000|2022-04-11 23:00:00|6112.7|6109.7|6112.5|6109.5|6112.8|6109.8|6112|6109|0
1649718300000|2022-04-11 23:05:00|6112.4|6109.4|6112|6109|6112.5|6109.5|6111.8|6108.8|0
1649718600000|2022-04-11 23:10:00|6112.1|6109.1|6110.5|6107.5|6112.2|6109.2|6110.4|6107.4|0
1649718900000|2022-04-11 23:15:00|6110.4|6107.4|6107.9|6104.9|6110.6|6107.6|6107.8|6104.8|0
1649719200000|2022-04-11 23:20:00|6108|6105|6103.9|6100.9|6108.2|6105.2|6103.6|6100.6|0
1649719500000|2022-04-11 23:25:00|6103.6|6100.6|6103.3|6100.3|6103.9|6100.9|6103|6100|0
1649719800000|2022-04-11 23:30:00|6103.2|6100.2|6103.9|6100.9|6105.2|6102.2|6102.8|6099.8|0
1649720100000|2022-04-11 23:35:00|6104.1|6101.1|6102.4|6099.4|6106.1|6103.1|6102.4|6099.4|0
1649720400000|2022-04-11 23:40:00|6102.3|6099.3|6103.2|6100.2|6103.6|6100.6|6102.3|6099.3|0
1649720700000|2022-04-11 23:45:00|6103.1|6100.1|6100.3|6097.3|6103.2|6100.2|6099.9|6096.9|0
1649721000000|2022-04-11 23:50:00|6100.2|6097.2|6100.9|6097.9|6101.7|6098.7|6097.6|6094.6|0
1649721300000|2022-04-11 23:55:00|6100.7|6097.7|6097.1|6092.1|6101.4|6098.4|6095.4|6092.1|0
1649721600000|2022-04-12 00:00:00|6096.8|6091.8|6100.7|6095.7|6103.3|6098.3|6095.9|6090.9|0
1649721900000|2022-04-12 00:05:00|6100.8|6095.8|6097.2|6092.2|6101.2|6096.2|6096.7|6091.7|0
1649722200000|2022-04-12 00:10:00|6097.3|6092.3|6094.6|6089.6|6097.6|6092.6|6093.8|6088.8|0
1649722500000|2022-04-12 00:15:00|6094.7|6089.7|6098.6|6093.6|6102.5|6097.5|6094.1|6089.1|0
1649722800000|2022-04-12 00:20:00|6098.8|6093.8|6101.4|6096.4|6102.7|6097.7|6097.3|6092.3|0
1649723100000|2022-04-12 00:25:00|6101.3|6096.3|6100.9|6095.9|6104.2|6099.2|6099.2|6094.2|0
1649723400000|2022-04-12 00:30:00|6100.8|6095.8|6098.8|6093.8|6103.2|6098.2|6097.7|6092.7|0
1649723700000|2022-04-12 00:35:00|6098.7|6093.7|6095.2|6090.2|6102.5|6097.5|6094.5|6089.5|0
1649724000000|2022-04-12 00:40:00|6095.3|6090.3|6093.3|6088.3|6095.7|6090.7|6093.3|6088.3|0
1649724300000|2022-04-12 00:45:00|6093.4|6088.4|6086.9|6081.9|6093.5|6088.5|6085.5|6080.5|0
1649724600000|2022-04-12 00:50:00|6087.2|6082.2|6080.4|6075.4|6087.5|6082.5|6080.1|6075.1|0
1649724900000|2022-04-12 00:55:00|6080.3|6075.3|6074.9|6069.9|6081.5|6076.5|6072|6067|0
1649725200000|2022-04-12 01:00:00|6074.8|6069.8|6076.7|6071.7|6077.4|6072.4|6072.7|6067.7|0
1649725500000|2022-04-12 01:05:00|6076.8|6071.8|6077.5|6072.5|6078.2|6073.2|6075.5|6070.5|0
1649725800000|2022-04-12 01:10:00|6077.6|6072.6|6075.4|6070.4|6077.7|6072.7|6073.5|6068.5|0
1649726100000|2022-04-12 01:15:00|6075.5|6070.5|6075.3|6070.3|6077.5|6072.5|6075|6070|0
1649726400000|2022-04-12 01:20:00|6075.2|6070.2|6074.4|6069.4|6077.3|6072.3|6073.7|6068.7|0
1649726700000|2022-04-12 01:25:00|6074.3|6069.3|6070.4|6065.4|6074.3|6069.3|6066.1|6061.1|0
1649727000000|2022-04-12 01:30:00|6070.3|6065.3|6073.3|6068.3|6075.2|6070.2|6070.1|6065.1|0
1649727300000|2022-04-12 01:35:00|6073.5|6068.5|6072.4|6067.4|6075.7|6070.7|6072.2|6067.2|0
1649727600000|2022-04-12 01:40:00|6072.2|6067.2|6071.7|6066.7|6073.9|6068.9|6067.6|6062.6|0
1649727900000|2022-04-12 01:45:00|6071.6|6066.6|6070.4|6065.4|6072.8|6067.8|6068.9|6063.9|0
1649728200000|2022-04-12 01:50:00|6070.3|6065.3|6063.8|6058.8|6070.5|6065.5|6063.6|6058.6|0
1649728500000|2022-04-12 01:55:00|6063.9|6058.9|6063.2|6058.2|6066.8|6061.8|6062.1|6057.1|0
1649728800000|2022-04-12 02:00:00|6063|6058|6063.7|6058.7|6064.8|6059.8|6062.3|6057.3|0
1649729100000|2022-04-12 02:05:00|6063.4|6058.4|6068.3|6063.3|6068.4|6063.4|6063.3|6058.3|0
1649729400000|2022-04-12 02:10:00|6068.4|6063.4|6069.9|6064.9|6071.7|6066.7|6068.1|6063.1|0
1649729700000|2022-04-12 02:15:00|6070.1|6065.1|6066.7|6061.7|6071.5|6066.5|6066.4|6061.4|0
1649730000000|2022-04-12 02:20:00|6066.8|6061.8|6064.2|6059.2|6069|6064|6063.7|6058.7|0
1649730300000|2022-04-12 02:25:00|6064.1|6059.1|6066.9|6061.9|6066.9|6061.9|6063.7|6058.7|0
1649730600000|2022-04-12 02:30:00|6067.3|6062.3|6073.7|6068.7|6074.9|6069.9|6067|6062|0
1649730900000|2022-04-12 02:35:00|6073.6|6068.6|6072.6|6067.6|6075.1|6070.1|6072.1|6067.1|0
1649731200000|2022-04-12 02:40:00|6072.7|6067.7|6073.3|6068.3|6073.8|6068.8|6072.5|6067.5|0
1649731500000|2022-04-12 02:45:00|6073.4|6068.4|6073.9|6068.9|6074.2|6069.2|6072.5|6067.5|0
1649731800000|2022-04-12 02:50:00|6074|6069|6073.8|6068.8|6074.5|6069.5|6072.5|6067.5|0
1649732100000|2022-04-12 02:55:00|6073.9|6068.9|6073.8|6068.8|6074.4|6069.4|6071.7|6066.7|0
1649732400000|2022-04-12 03:00:00|6073.9|6068.9|6074.9|6069.9|6077.1|6072.1|6073.8|6068.8|0
1649732700000|2022-04-12 03:05:00|6074.7|6069.7|6072.1|6067.1|6075.5|6070.5|6071.6|6066.6|0
1649733000000|2022-04-12 03:10:00|6072|6067|6072.3|6067.3|6072.3|6067.3|6070.5|6065.5|0
1649733300000|2022-04-12 03:15:00|6072.1|6067.1|6066.5|6061.5|6073.3|6068.3|6065.4|6060.4|0
1649733600000|2022-04-12 03:20:00|6066.4|6061.4|6066.7|6061.7|6067.7|6062.7|6065.7|6060.7|0
1649733900000|2022-04-12 03:25:00|6066.6|6061.6|6067.3|6062.3|6068.9|6063.9|6066.5|6061.5|0
1649734200000|2022-04-12 03:30:00|6067.2|6062.2|6065.8|6060.8|6070.3|6065.3|6065.6|6060.6|0
1649734500000|2022-04-12 03:35:00|6065.9|6060.9|6065.9|6060.9|6067.7|6062.7|6064.4|6059.4|0
1649734800000|2022-04-12 03:40:00|6066|6061|6066.6|6061.6|6067.4|6062.4|6064.6|6059.6|0
1649735100000|2022-04-12 03:45:00|6066.8|6061.8|6065.9|6060.9|6067.5|6062.5|6065.5|6060.5|0
1649735400000|2022-04-12 03:50:00|6066|6061|6065.9|6060.9|6067.3|6062.3|6064.4|6059.4|0
1649735700000|2022-04-12 03:55:00|6066|6061|6065.6|6060.6|6067.2|6062.2|6064.6|6059.6|0
1649736000000|2022-04-12 04:00:00|6065.7|6060.7|6064.8|6059.8|6068.1|6063.1|6064.1|6059.1|0
1649736300000|2022-04-12 04:05:00|6064.9|6059.9|6062.5|6057.5|6066.1|6061.1|6062.2|6057.2|0
1649736600000|2022-04-12 04:10:00|6062.6|6057.6|6062.5|6057.5|6064.2|6059.2|6062.4|6057.4|0
1649736900000|2022-04-12 04:15:00|6062.4|6057.4|6062.7|6057.7|6063.5|6058.5|6062.1|6057.1|0
1649737200000|2022-04-12 04:20:00|6062.8|6057.8|6064.5|6059.5|6064.8|6059.8|6062.5|6057.5|0
1649737500000|2022-04-12 04:25:00|6064.6|6059.6|6057.6|6052.6|6065.1|6060.1|6056.9|6051.9|0
1649737800000|2022-04-12 04:30:00|6057.5|6052.5|6057.4|6052.4|6059.6|6054.6|6057.2|6052.2|0
1649738100000|2022-04-12 04:35:00|6057.3|6052.3|6058.2|6053.2|6059.1|6054.1|6056.6|6051.6|0
1649738400000|2022-04-12 04:40:00|6058.3|6053.3|6055.5|6050.5|6059.1|6054.1|6054.7|6049.7|0
1649738700000|2022-04-12 04:45:00|6055.4|6050.4|6053.8|6048.8|6056.7|6051.7|6053.6|6048.6|0
1649739000000|2022-04-12 04:50:00|6053.7|6048.7|6055|6050|6055.6|6050.6|6053.7|6048.7|0
1649739300000|2022-04-12 04:55:00|6054.9|6049.9|6055.3|6050.3|6055.3|6050.3|6053.7|6048.7|0
1649739600000|2022-04-12 05:00:00|6055.2|6050.2|6048.3|6043.3|6057.5|6052.5|6047.1|6042.1|0
1649739900000|2022-04-12 05:05:00|6047.8|6042.8|6055.7|6050.7|6055.8|6050.8|6047.8|6042.8|0
1649740200000|2022-04-12 05:10:00|6055.8|6050.8|6058.4|6053.4|6060.5|6055.5|6055.1|6050.1|0
1649740500000|2022-04-12 05:15:00|6058.7|6053.7|6072.1|6067.1|6072.3|6067.3|6058.1|6053.1|0
1649740800000|2022-04-12 05:20:00|6072.2|6067.2|6071.9|6066.9|6072.8|6067.8|6068.4|6063.4|0
1649741100000|2022-04-12 05:25:00|6071.8|6066.8|6069.5|6064.5|6072.7|6067.7|6069.3|6064.3|0
1649741400000|2022-04-12 05:30:00|6069.8|6064.8|6072.4|6067.4|6072.8|6067.8|6069|6064|0
1649741700000|2022-04-12 05:35:00|6072.5|6067.5|6078.8|6073.8|6079.3|6074.3|6069.9|6064.9|0
1649742000000|2022-04-12 05:40:00|6078.7|6073.7|6077.6|6072.6|6080.1|6075.1|6075.2|6070.2|0
1649742300000|2022-04-12 05:45:00|6077.7|6072.7|6076.9|6071.9|6077.8|6072.8|6074.1|6069.1|0
1649742600000|2022-04-12 05:50:00|6077|6072|6079|6074|6079.2|6074.2|6075.8|6070.8|0
1649742900000|2022-04-12 05:55:00|6078.5|6073.5|6076.4|6071.4|6079|6074|6075.8|6070.8|0
1649743200000|2022-04-12 06:00:00|6076.3|6071.3|6073.2|6068.2|6081|6076|6070|6065|0
1649743500000|2022-04-12 06:05:00|6073.1|6068.1|6077.9|6072.9|6078|6073|6071.8|6066.8|0
1649743800000|2022-04-12 06:10:00|6077.6|6072.6|6080.2|6075.2|6080.8|6075.8|6077.4|6072.4|0
1649744100000|2022-04-12 06:15:00|6080|6075|6081.9|6076.9|6082.1|6077.1|6077.4|6072.4|0
1649744400000|2022-04-12 06:20:00|6081.8|6076.8|6078|6073|6082.1|6077.1|6077.6|6072.6|0
1649744700000|2022-04-12 06:25:00|6078.1|6073.1|6081.1|6076.1|6081.7|6076.7|6077.8|6072.8|0
1649745000000|2022-04-12 06:30:00|6081|6076|6082.2|6077.2|6082.6|6077.6|6079.2|6074.2|0
1649745300000|2022-04-12 06:35:00|6082.1|6077.1|6090.5|6085.5|6092.1|6087.1|6082.1|6077.1|0
1649745600000|2022-04-12 06:40:00|6090.6|6085.6|6087.5|6082.5|6091.7|6086.7|6087|6082|0
1649745900000|2022-04-12 06:45:00|6087.6|6082.6|6085.9|6080.9|6089.2|6084.2|6084|6079|0
1649746200000|2022-04-12 06:50:00|6086|6081|6084|6079|6086.7|6081.7|6083.2|6078.2|0
1649746500000|2022-04-12 06:55:00|6084.1|6079.1|6089.8|6084.8|6089.8|6084.8|6082.1|6077.1|0
1649746800000|2022-04-12 07:00:00|6089.2|6084.2|6080.6|6075.6|6092.1|6087.1|6079.6|6074.6|0
1649747100000|2022-04-12 07:05:00|6080.4|6075.4|6078.5|6073.5|6082.3|6077.3|6075.4|6070.4|0
1649747400000|2022-04-12 07:10:00|6078.4|6073.4|6082.5|6077.5|6087.6|6082.6|6076.8|6071.8|0
1649747700000|2022-04-12 07:15:00|6082.6|6077.6|6074.7|6069.7|6083.4|6078.4|6072.1|6067.1|0
1649748000000|2022-04-12 07:20:00|6074.6|6069.6|6077.1|6072.1|6078.2|6073.2|6066.9|6061.9|0
1649748300000|2022-04-12 07:25:00|6077.2|6072.2|6079.7|6074.7|6081|6076|6075|6070|0
1649748600000|2022-04-12 07:30:00|6079.6|6074.6|6072|6067|6079.7|6074.7|6069.5|6064.5|0
1649748900000|2022-04-12 07:35:00|6072.1|6067.1|6071.9|6066.9|6073.2|6068.2|6065.5|6060.5|0
1649749200000|2022-04-12 07:40:00|6072|6067|6067.1|6062.1|6072.8|6067.8|6065|6060|0
1649749500000|2022-04-12 07:45:00|6067.2|6062.2|6077.9|6072.9|6078.9|6073.9|6065.9|6060.9|0
1649749800000|2022-04-12 07:50:00|6077.6|6072.6|6083.7|6078.7|6085.8|6080.8|6074|6069|0
1649750100000|2022-04-12 07:55:00|6083.5|6078.5|6089.1|6084.1|6089.2|6084.2|6082.3|6077.3|0
1649750400000|2022-04-12 08:00:00|6088.9|6083.9|6094.3|6091.3|6101.5|6098.5|6080.6|6077.6|0
1649750700000|2022-04-12 08:05:00|6092.7|6089.7|6093.5|6090.5|6100.6|6097.6|6091.7|6088.7|0
1649751000000|2022-04-12 08:10:00|6093.4|6090.4|6099.9|6096.9|6102.7|6099.7|6092.7|6089.7|0
1649751300000|2022-04-12 08:15:00|6100|6097|6095.5|6092.5|6107.2|6104.2|6095.4|6092.4|0
1649751600000|2022-04-12 08:20:00|6095.6|6092.6|6101.5|6098.5|6104.4|6101.4|6095.6|6092.6|0
1649751900000|2022-04-12 08:25:00|6101.6|6098.6|6097.9|6094.9|6108.4|6105.4|6095.7|6092.7|0
1649752200000|2022-04-12 08:30:00|6097.8|6094.8|6108.2|6105.2|6108.6|6105.6|6096.4|6093.4|0
1649752500000|2022-04-12 08:35:00|6109.1|6106.1|6116.2|6113.2|6117.6|6114.6|6109.1|6106.1|0
1649752800000|2022-04-12 08:40:00|6116.1|6113.1|6120.7|6117.7|6130.4|6127.4|6116.1|6113.1|0
1649753100000|2022-04-12 08:45:00|6120.8|6117.8|6123.1|6120.1|6129.7|6126.7|6117.4|6114.4|0
1649753400000|2022-04-12 08:50:00|6122.8|6119.8|6127.4|6124.4|6133.6|6130.6|6120.4|6117.4|0
1649753700000|2022-04-12 08:55:00|6127.6|6124.6|6126.4|6123.4|6132.7|6129.7|6126|6123|0
1649754000000|2022-04-12 09:00:00|6126.1|6123.1|6125.8|6122.8|6146.4|6143.4|6123.6|6120.6|0
1649754300000|2022-04-12 09:05:00|6124.2|6121.2|6136.5|6133.5|6136.9|6133.9|6123.9|6120.9|0
1649754600000|2022-04-12 09:10:00|6136.4|6133.4|6125.2|6122.2|6154.3|6151.3|6123.8|6120.8|0
1649754900000|2022-04-12 09:15:00|6125.6|6122.6|6119.4|6116.4|6143.1|6140.1|6116.8|6113.8|0
1649755200000|2022-04-12 09:20:00|6120|6117|6121|6118|6129.6|6126.6|6115.7|6112.7|0
1649755500000|2022-04-12 09:25:00|6121.3|6118.3|6124.7|6121.7|6125.8|6122.8|6121|6118|0
1649755800000|2022-04-12 09:30:00|6124.6|6121.6|6128.4|6125.4|6134|6131|6124.1|6121.1|0
1649756100000|2022-04-12 09:35:00|6129.9|6126.9|6129.8|6126.8|6140.1|6137.1|6127|6124|0
1649756400000|2022-04-12 09:40:00|6129.2|6126.2|6131.1|6128.1|6136.5|6133.5|6128.5|6125.5|0
1649756700000|2022-04-12 09:45:00|6132.5|6129.5|6131.5|6128.5|6138.2|6135.2|6130.6|6127.6|0
1649757000000|2022-04-12 09:50:00|6132.8|6129.8|6138.7|6135.7|6138.7|6135.7|6132.7|6129.7|0
1649757300000|2022-04-12 09:55:00|6138.9|6135.9|6138.3|6135.3|6140.8|6137.8|6136.3|6133.3|0
1649757600000|2022-04-12 10:00:00|6136.9|6133.9|6139.6|6136.6|6144.4|6141.4|6136.9|6133.9|0
1649757900000|2022-04-12 10:05:00|6139.5|6136.5|6137.3|6134.3|6140.5|6137.5|6134.5|6131.5|0
1649758200000|2022-04-12 10:10:00|6138.5|6135.5|6134.4|6131.4|6142|6139|6134.2|6131.2|0
1649758500000|2022-04-12 10:15:00|6138.1|6135.1|6125.7|6122.7|6138.1|6135.1|6125.6|6122.6|0
1649758800000|2022-04-12 10:20:00|6127.3|6124.3|6124.5|6121.5|6127.5|6124.5|6123.8|6120.8|0
1649759100000|2022-04-12 10:25:00|6124|6121|6126.1|6123.1|6128.2|6125.2|6122.7|6119.7|0
1649759400000|2022-04-12 10:30:00|6127.7|6124.7|6131.1|6128.1|6137.9|6134.9|6125.7|6122.7|0
1649759700000|2022-04-12 10:35:00|6131.2|6128.2|6135.1|6132.1|6143.4|6140.4|6129.6|6126.6|0
1649760000000|2022-04-12 10:40:00|6141.8|6138.8|6135.5|6132.5|6141.9|6138.9|6131.8|6128.8|0
1649760300000|2022-04-12 10:45:00|6137|6134|6132.9|6129.9|6138.2|6135.2|6130.8|6127.8|0
1649760600000|2022-04-12 10:50:00|6134.2|6131.2|6135.3|6132.3|6136.7|6133.7|6133|6130|0
1649760900000|2022-04-12 10:55:00|6135.4|6132.4|6128|6125|6137.1|6134.1|6126.6|6123.6|0
1649761200000|2022-04-12 11:00:00|6126.7|6123.7|6120|6117|6127.2|6124.2|6116.6|6113.6|0
1649761500000|2022-04-12 11:05:00|6118.8|6115.8|6116.4|6113.4|6120|6117|6114.8|6111.8|0
1649761800000|2022-04-12 11:10:00|6116.2|6113.2|6112.2|6109.2|6116.4|6113.4|6112.1|6109.1|0
1649762100000|2022-04-12 11:15:00|6112.3|6109.3|6111.3|6108.3|6112.3|6109.3|6108.6|6105.6|0
1649762400000|2022-04-12 11:20:00|6111.6|6108.6|6114.5|6111.5|6116.6|6113.6|6111.5|6108.5|0
1649762700000|2022-04-12 11:25:00|6114.4|6111.4|6119.6|6116.6|6119.6|6116.6|6113.5|6110.5|0
1649763000000|2022-04-12 11:30:00|6119.5|6116.5|6120.8|6117.8|6124.2|6121.2|6119.2|6116.2|0
1649763300000|2022-04-12 11:35:00|6120.7|6117.7|6118.7|6115.7|6122.6|6119.6|6117.8|6114.8|0
1649763600000|2022-04-12 11:40:00|6118.8|6115.8|6119.7|6116.7|6122.9|6119.9|6117.8|6114.8|0
1649763900000|2022-04-12 11:45:00|6119.9|6116.9|6122.6|6119.6|6122.9|6119.9|6119.8|6116.8|0
1649764200000|2022-04-12 11:50:00|6123.7|6120.7|6124|6121|6125.6|6122.6|6122.6|6119.6|0
1649764500000|2022-04-12 11:55:00|6123.9|6120.9|6126.9|6123.9|6127.5|6124.5|6122.9|6119.9|0
1649764800000|2022-04-12 12:00:00|6126.4|6123.4|6128.9|6125.9|6129|6126|6126|6123|0
1649765100000|2022-04-12 12:05:00|6128.8|6125.8|6141.5|6138.5|6141.7|6138.7|6128.8|6125.8|0
1649765400000|2022-04-12 12:10:00|6140.7|6137.7|6138.1|6135.1|6140.7|6137.7|6135.9|6132.9|0
1649765700000|2022-04-12 12:15:00|6138.2|6135.2|6135.5|6132.5|6139.3|6136.3|6135.5|6132.5|0
1649766000000|2022-04-12 12:20:00|6135.6|6132.6|6130.3|6127.3|6136.1|6133.1|6130|6127|0
1649766300000|2022-04-12 12:25:00|6130.4|6127.4|6134.2|6131.2|6134.9|6131.9|6130.3|6127.3|0
1649766600000|2022-04-12 12:30:00|6136.7|6133.7|6201.7|6198.7|6203.7|6200.7|6136.7|6133.7|0
1649766900000|2022-04-12 12:35:00|6202|6199|6194|6191|6202.5|6199.5|6191.4|6188.4|0
1649767200000|2022-04-12 12:40:00|6194.1|6191.1|6231.9|6228.9|6235.7|6232.7|6194.1|6191.1|0
1649767500000|2022-04-12 12:45:00|6231.8|6228.8|6234.2|6231.2|6235|6232|6228.3|6225.3|0
1649767800000|2022-04-12 12:50:00|6234.1|6231.1|6243.3|6240.3|6243.3|6240.3|6225.6|6222.6|0
1649768100000|2022-04-12 12:55:00|6243.2|6240.2|6245.7|6242.7|6254.1|6251.1|6242.5|6239.5|0
1649768400000|2022-04-12 13:00:00|6245.6|6242.6|6242.4|6239.4|6245.8|6242.8|6241.1|6238.1|0
1649768700000|2022-04-12 13:05:00|6242.7|6239.7|6235.6|6232.6|6244.3|6241.3|6232.5|6229.5|0
1649769000000|2022-04-12 13:10:00|6235.5|6232.5|6228|6225|6235.6|6232.6|6227.9|6224.9|0
1649769300000|2022-04-12 13:15:00|6227.9|6224.9|6230.4|6227.4|6234.3|6231.3|6227.4|6224.4|0
1649769600000|2022-04-12 13:20:00|6230.2|6227.2|6228.4|6225.4|6231.1|6228.1|6224.2|6221.2|0
1649769900000|2022-04-12 13:25:00|6227.2|6224.2|6210|6207|6230.7|6227.7|6209.7|6206.7|0
1649770200000|2022-04-12 13:30:00|6213.9|6210.9|6177.9|6176.1|6213.9|6210.9|6166.6|6164.8|0
1649770500000|2022-04-12 13:35:00|6181.9|6180.1|6159.3|6157.5|6185.4|6183.6|6142.8|6141|0
1649770800000|2022-04-12 13:40:00|6158.9|6157.1|6162.8|6161|6163.6|6161.8|6133.6|6131.8|0
1649771100000|2022-04-12 13:45:00|6164|6162.2|6186.5|6184.7|6192.2|6190.4|6151.7|6149.9|0
1649771400000|2022-04-12 13:50:00|6185.8|6184|6219.4|6217.6|6222.9|6221.1|6184.6|6182.8|0
1649771700000|2022-04-12 13:55:00|6219.7|6217.9|6241.6|6239.8|6243|6241.2|6209.1|6207.3|0
1649772000000|2022-04-12 14:00:00|6245.6|6243.8|6246.6|6244.8|6249.3|6247.5|6234.6|6232.8|0
1649772300000|2022-04-12 14:05:00|6247.1|6245.3|6232.9|6231.1|6248.3|6246.5|6222.8|6221|0
1649772600000|2022-04-12 14:10:00|6233.6|6231.8|6237.4|6235.6|6253.8|6252|6227.2|6225.4|0
1649772900000|2022-04-12 14:15:00|6236.4|6234.6|6210.7|6208.9|6239.7|6237.9|6208.4|6206.6|0
1649773200000|2022-04-12 14:20:00|6211.7|6209.9|6208.8|6207|6223.6|6221.8|6203.2|6201.4|0
1649773500000|2022-04-12 14:25:00|6208.5|6206.7|6202.1|6200.3|6217.5|6215.7|6200.7|6198.9|0
1649773800000|2022-04-12 14:30:00|6202.9|6201.1|6198.9|6197.1|6205.8|6204|6194.1|6192.3|0
1649774100000|2022-04-12 14:35:00|6199.6|6197.8|6172|6170.2|6201.5|6199.7|6168|6166.2|0
1649774400000|2022-04-12 14:40:00|6171|6169.2|6172.6|6170.8|6178.6|6176.8|6166.8|6165|0
1649774700000|2022-04-12 14:45:00|6171.8|6170|6151.7|6149.9|6180.3|6178.5|6150.4|6148.6|0
1649775000000|2022-04-12 14:50:00|6151.3|6149.5|6148.9|6147.1|6157.3|6155.5|6141.9|6140.1|0
1649775300000|2022-04-12 14:55:00|6148.8|6147|6155.8|6154|6160.7|6158.9|6141.7|6139.9|0
1649775600000|2022-04-12 15:00:00|6156|6154.2|6167.9|6166.1|6173.5|6171.7|6142.4|6140.6|0
1649775900000|2022-04-12 15:05:00|6168|6166.2|6139.9|6138.1|6169|6167.2|6139.4|6137.6|0
1649776200000|2022-04-12 15:10:00|6140.4|6138.6|6153.3|6151.5|6154.4|6152.6|6135.7|6133.9|0
1649776500000|2022-04-12 15:15:00|6153.4|6151.6|6163.6|6161.8|6165.7|6163.9|6151.5|6149.7|0
1649776800000|2022-04-12 15:20:00|6163.7|6161.9|6167.2|6165.4|6173.1|6171.3|6159.1|6157.3|0
1649777100000|2022-04-12 15:25:00|6170|6168.2|6186.1|6184.3|6187.7|6185.9|6169.1|6167.3|0
1649777400000|2022-04-12 15:30:00|6186|6184.2|6185.8|6184|6196|6194.2|6184.5|6182.7|0
1649777700000|2022-04-12 15:35:00|6186.6|6184.8|6183.3|6181.5|6192.2|6190.4|6177.4|6175.6|0
1649778000000|2022-04-12 15:40:00|6182.9|6181.1|6188.9|6187.1|6193.5|6191.7|6180.6|6178.8|0
1649778300000|2022-04-12 15:45:00|6189.2|6187.4|6174.9|6173.1|6192|6190.2|6172.5|6170.7|0
1649778600000|2022-04-12 15:50:00|6175|6173.2|6183.6|6181.8|6187.8|6186|6167.5|6165.7|0
1649778900000|2022-04-12 15:55:00|6185.2|6183.4|6168.6|6166.8|6185.2|6183.4|6163.9|6162.1|0
1649779200000|2022-04-12 16:00:00|6168.8|6167|6160.9|6159.1|6169.1|6167.3|6157.4|6155.6|0
1649779500000|2022-04-12 16:05:00|6162|6160.2|6149.5|6147.7|6162|6160.2|6143.3|6141.5|0
1649779800000|2022-04-12 16:10:00|6149.4|6147.6|6149.4|6147.6|6150.2|6148.4|6143.1|6141.3|0
1649780100000|2022-04-12 16:15:00|6149.9|6148.1|6164.4|6162.6|6173.9|6172.1|6144.8|6143|0
1649780400000|2022-04-12 16:20:00|6163.1|6161.3|6145|6143.2|6164.2|6162.4|6143.9|6142.1|0
1649780700000|2022-04-12 16:25:00|6142.3|6140.5|6135.6|6133.8|6142.5|6140.7|6130.5|6128.7|0
1649781000000|2022-04-12 16:30:00|6134|6132.2|6135|6133.2|6142|6140.2|6132.4|6130.6|0
1649781300000|2022-04-12 16:35:00|6134.8|6133|6139.6|6137.8|6144.9|6143.1|6134.3|6132.5|0
1649781600000|2022-04-12 16:40:00|6139.8|6138|6138.8|6137|6146.2|6144.4|6134.8|6133|0
1649781900000|2022-04-12 16:45:00|6139.8|6138|6141.4|6139.6|6143.5|6141.7|6129.7|6127.9|0
1649782200000|2022-04-12 16:50:00|6141.2|6139.4|6145|6143.2|6157.4|6155.6|6140.7|6138.9|0
1649782500000|2022-04-12 16:55:00|6144.7|6142.9|6148.2|6146.4|6153.8|6152|6143.5|6141.7|0
1649782800000|2022-04-12 17:00:00|6147.2|6145.4|6134.9|6133.1|6152.6|6150.8|6128.8|6127|0
1649783100000|2022-04-12 17:05:00|6137.2|6135.4|6139.7|6137.9|6144.2|6142.4|6134|6132.2|0
1649783400000|2022-04-12 17:10:00|6139.8|6138|6157.3|6155.5|6162.5|6160.7|6138.4|6136.6|0
1649783700000|2022-04-12 17:15:00|6157.2|6155.4|6155|6153.2|6158.3|6156.5|6142.2|6140.4|0
1649784000000|2022-04-12 17:20:00|6155.3|6153.5|6148.6|6146.8|6168.8|6167|6143.1|6141.3|0
1649784300000|2022-04-12 17:25:00|6148.9|6147.1|6141.3|6139.5|6149.1|6147.3|6139.2|6137.4|0
1649784600000|2022-04-12 17:30:00|6142.6|6140.8|6144.3|6142.5|6147.9|6146.1|6133.7|6131.9|0
1649784900000|2022-04-12 17:35:00|6143.3|6141.5|6129.1|6127.3|6149.7|6147.9|6129.1|6127.3|0
1649785200000|2022-04-12 17:40:00|6129.3|6127.5|6120.9|6119.1|6133.4|6131.6|6118.6|6116.8|0
1649785500000|2022-04-12 17:45:00|6120.4|6118.6|6115|6113.2|6122.6|6120.8|6111.3|6109.5|0
1649785800000|2022-04-12 17:50:00|6114.9|6113.1|6099.4|6097.6|6115.1|6113.3|6098.4|6096.6|0
1649786100000|2022-04-12 17:55:00|6099.3|6097.5|6096.2|6094.4|6099.3|6097.5|6091|6089.2|0
1649786400000|2022-04-12 18:00:00|6094.9|6093.1|6104.7|6102.9|6106|6104.2|6089.9|6088.1|0
1649786700000|2022-04-12 18:05:00|6104.1|6102.3|6098.9|6097.1|6109.9|6108.1|6096.8|6095|0
1649787000000|2022-04-12 18:10:00|6098.8|6097|6076.8|6075|6098.8|6097|6076.8|6075|0
1649787300000|2022-04-12 18:15:00|6076.7|6074.9|6067.5|6065.7|6077.5|6075.7|6064.1|6062.3|0
1649787600000|2022-04-12 18:20:00|6067|6065.2|6062.3|6060.5|6074.2|6072.4|6060.7|6058.9|0
1649787900000|2022-04-12 18:25:00|6062.1|6060.3|6056.5|6054.7|6066.1|6064.3|6055.9|6054.1|0
1649788200000|2022-04-12 18:30:00|6056.1|6054.3|6062.8|6061|6065.7|6063.9|6050.4|6048.6|0
1649788500000|2022-04-12 18:35:00|6062.7|6060.9|6060.9|6059.1|6070.9|6069.1|6058.4|6056.6|0
1649788800000|2022-04-12 18:40:00|6060.5|6058.7|6064|6062.2|6068.3|6066.5|6057.4|6055.6|0
1649789100000|2022-04-12 18:45:00|6066.3|6064.5|6078.8|6077|6084.3|6082.5|6066.3|6064.5|0
1649789400000|2022-04-12 18:50:00|6080|6078.2|6080.6|6078.8|6082.5|6080.7|6071|6069.2|0
1649789700000|2022-04-12 18:55:00|6081.1|6079.3|6070|6068.2|6086.7|6084.9|6068.7|6066.9|0
1649790000000|2022-04-12 19:00:00|6070.5|6068.7|6051.7|6049.9|6074.6|6072.8|6048.1|6046.3|0
1649790300000|2022-04-12 19:05:00|6051.6|6049.8|6039.2|6037.4|6055.2|6053.4|6038.4|6036.6|0
1649790600000|2022-04-12 19:10:00|6039.4|6037.6|6040.8|6039|6050.2|6048.4|6037.9|6036.1|0
1649790900000|2022-04-12 19:15:00|6040.7|6038.9|6054.5|6052.7|6054.6|6052.8|6040.3|6038.5|0
1649791200000|2022-04-12 19:20:00|6054.4|6052.6|6058.4|6056.6|6064.5|6062.7|6054.3|6052.5|0
1649791500000|2022-04-12 19:25:00|6058.3|6056.5|6051|6049.2|6058.3|6056.5|6041.8|6040|0
1649791800000|2022-04-12 19:30:00|6050.8|6049|6050.1|6048.3|6057|6055.2|6045.7|6043.9|0
1649792100000|2022-04-12 19:35:00|6050.2|6048.4|6073|6071.2|6077|6075.2|6049|6047.2|0
1649792400000|2022-04-12 19:40:00|6073.1|6071.3|6065.3|6063.5|6079.2|6077.4|6064.4|6062.6|0
1649792700000|2022-04-12 19:45:00|6065.1|6063.3|6078.9|6077.1|6088.4|6086.6|6059.7|6057.9|0
1649793000000|2022-04-12 19:50:00|6080.7|6078.9|6076.1|6074.3|6082.6|6080.8|6065.5|6063.7|0
1649793300000|2022-04-12 19:55:00|6077.7|6075.9|6068.2|6066.4|6080.5|6078.7|6064.7|6062.9|0
1649793600000|2022-04-12 20:00:00|6068.8|6065.8|6061.8|6058.8|6075.1|6072.1|6060.4|6057.4|0
1649793900000|2022-04-12 20:05:00|6062|6059|6070.6|6067.6|6071.2|6068.2|6061|6058|0
1649794200000|2022-04-12 20:10:00|6072|6069|6072|6069|6075.2|6072.2|6071.3|6068.3|0
1649794500000|2022-04-12 20:15:00|6072.1|6069.1|6073.5|6070.5|6074.3|6071.3|6072|6069|0
1649794800000|2022-04-12 20:20:00|6073.4|6070.4|6071.7|6068.7|6073.6|6070.6|6071.5|6068.5|0
1649795100000|2022-04-12 20:25:00|6071.9|6068.9|6073.6|6070.6|6073.6|6070.6|6071.7|6068.7|0
1649795400000|2022-04-12 20:30:00|6073.7|6070.7|6074.2|6071.2|6074.8|6071.8|6073.6|6070.6|0
1649795700000|2022-04-12 20:35:00|6074|6071|6074.1|6071.1|6074.7|6071.7|6073.4|6070.4|0
1649796000000|2022-04-12 20:40:00|6074.3|6071.3|6073.6|6070.6|6074.6|6071.6|6073.5|6070.5|0
1649796300000|2022-04-12 20:45:00|6073.8|6070.8|6073.3|6070.3|6073.9|6070.9|6073.2|6070.2|0
1649796600000|2022-04-12 20:50:00|6073.2|6070.2|6072.7|6069.7|6074.2|6071.2|6072.7|6069.7|0
1649796900000|2022-04-12 20:55:00|6072.8|6069.8|6072.5|6069.5|6073.5|6070.5|6071.8|6068.8|0
1649797200000|2022-04-12 21:00:00|6072.4|6069.4|6071.1|6068.1|6072.5|6069.5|6071|6068|0
1649797500000|2022-04-12 21:05:00|6071.2|6068.2|6071.4|6068.4|6071.9|6068.9|6070.9|6067.9|0
1649797800000|2022-04-12 21:10:00|6071.3|6068.3|6072.2|6069.2|6072.2|6069.2|6071|6068|0
1649798100000|2022-04-12 21:15:00|6072.3|6069.3|6072.4|6069.4|6073|6070|6072|6069|0
1649798400000|2022-04-12 21:20:00|6072.5|6069.5|6073.3|6070.3|6073.5|6070.5|6072.4|6069.4|0
1649798700000|2022-04-12 21:25:00|6073.2|6070.2|6074|6071|6074.4|6071.4|6073|6070|0
1649799000000|2022-04-12 21:30:00|6074.2|6071.2|6074.8|6071.8|6075.2|6072.2|6074.1|6071.1|0
1649799300000|2022-04-12 21:35:00|6074.9|6071.9|6074.5|6071.5|6075|6072|6074.3|6071.3|0
1649799600000|2022-04-12 21:40:00|6074.4|6071.4|6074.2|6071.2|6074.8|6071.8|6073.7|6070.7|0
1649799900000|2022-04-12 21:45:00|6074.3|6071.3|6073.7|6070.7|6074.3|6071.3|6072.8|6069.8|0
1649800200000|2022-04-12 21:50:00|6073.6|6070.6|6073.7|6070.7|6073.8|6070.8|6073.3|6070.3|0
1649800500000|2022-04-12 21:55:00|6073.8|6070.8|6074|6071|6074.5|6071.5|6073.7|6070.7|0
1649800800000|2022-04-12 22:00:00|6074.2|6071.2|6075.5|6072.5|6075.6|6072.6|6074|6071|0
1649801100000|2022-04-12 22:05:00|6075.6|6072.6|6077.6|6074.6|6077.7|6074.7|6075.5|6072.5|0
1649801400000|2022-04-12 22:10:00|6077.7|6074.7|6077.8|6074.8|6078.3|6075.3|6077.4|6074.4|0
1649801700000|2022-04-12 22:15:00|6077.9|6074.9|6073.9|6070.9|6077.9|6074.9|6073.9|6070.9|0
1649802000000|2022-04-12 22:20:00|6074|6071|6073.1|6070.1|6074.1|6071.1|6073.1|6070.1|0
1649802300000|2022-04-12 22:25:00|6073|6070|6071.3|6068.3|6073.5|6070.5|6071.3|6068.3|0
1649802600000|2022-04-12 22:30:00|6071.7|6068.7|6072.3|6069.3|6072.3|6069.3|6070.6|6067.6|0
1649802900000|2022-04-12 22:35:00|6072.2|6069.2|6072.9|6069.9|6073.3|6070.3|6072.2|6069.2|0
1649803200000|2022-04-12 22:40:00|6073|6070|6073.1|6070.1|6073.5|6070.5|6072.2|6069.2|0
1649803500000|2022-04-12 22:45:00|6073.7|6070.7|6072.9|6069.9|6073.7|6070.7|6072.7|6069.7|0
1649803800000|2022-04-12 22:50:00|6073|6070|6076.3|6073.3|6076.4|6073.4|6073|6070|0
1649804100000|2022-04-12 22:55:00|6076.4|6073.4|6077.8|6074.8|6077.8|6074.8|6076.1|6073.1|0
1649804400000|2022-04-12 23:00:00|6077.7|6074.7|6083.8|6080.8|6083.9|6080.9|6077.7|6074.7|0
1649804700000|2022-04-12 23:05:00|6083.9|6080.9|6087.1|6084.1|6087.1|6084.1|6083.9|6080.9|0
1649805000000|2022-04-12 23:10:00|6087|6084|6087.8|6084.8|6087.8|6084.8|6086.3|6083.3|0
1649805300000|2022-04-12 23:15:00|6087.7|6084.7|6086.7|6083.7|6087.8|6084.8|6086.1|6083.1|0
1649805600000|2022-04-12 23:20:00|6086.8|6083.8|6086.8|6083.8|6087|6084|6086.3|6083.3|0
1649805900000|2022-04-12 23:25:00|6086.9|6083.9|6088.7|6085.7|6089.3|6086.3|6086.9|6083.9|0
1649806200000|2022-04-12 23:30:00|6088.8|6085.8|6087.6|6084.6|6089|6086|6087.5|6084.5|0
1649806500000|2022-04-12 23:35:00|6087.5|6084.5|6084.5|6081.5|6088.2|6085.2|6084.5|6081.5|0
1649806800000|2022-04-12 23:40:00|6084.4|6081.4|6084.5|6081.5|6084.9|6081.9|6083.9|6080.9|0
1649807100000|2022-04-12 23:45:00|6084.6|6081.6|6086|6083|6086|6083|6084.6|6081.6|0
1649807400000|2022-04-12 23:50:00|6086.2|6083.2|6091.7|6088.7|6091.8|6088.8|6086.2|6083.2|0
1649807700000|2022-04-12 23:55:00|6091.8|6088.8|6092.7|6087.7|6092.7|6089|6089.3|6086.3|0
1649808000000|2022-04-13 00:00:00|6092.8|6087.8|6093.1|6088.1|6093.9|6088.9|6092|6087|0
1649808300000|2022-04-13 00:05:00|6093.2|6088.2|6095.6|6090.6|6096.1|6091.1|6091.9|6086.9|0
1649808600000|2022-04-13 00:10:00|6095.5|6090.5|6092.3|6087.3|6096.1|6091.1|6092|6087|0
1649808900000|2022-04-13 00:15:00|6092.7|6087.7|6091|6086|6093|6088|6089.2|6084.2|0
1649809200000|2022-04-13 00:20:00|6090.9|6085.9|6091.4|6086.4|6091.7|6086.7|6090.2|6085.2|0
1649809500000|2022-04-13 00:25:00|6091.5|6086.5|6089.5|6084.5|6092|6087|6088.5|6083.5|0
1649809800000|2022-04-13 00:30:00|6089.7|6084.7|6091.6|6086.6|6092.5|6087.5|6088.7|6083.7|0
1649810100000|2022-04-13 00:35:00|6091.7|6086.7|6093.8|6088.8|6096.2|6091.2|6091.6|6086.6|0
1649810400000|2022-04-13 00:40:00|6093.7|6088.7|6093.7|6088.7|6094|6089|6091.1|6086.1|0
1649810700000|2022-04-13 00:45:00|6093.9|6088.9|6100.3|6095.3|6101.5|6096.5|6093.9|6088.9|0
1649811000000|2022-04-13 00:50:00|6100.5|6095.5|6100.5|6095.5|6101.6|6096.6|6099|6094|0
1649811300000|2022-04-13 00:55:00|6100.4|6095.4|6102|6097|6102.9|6097.9|6100|6095|0
1649811600000|2022-04-13 01:00:00|6102.2|6097.2|6102|6097|6103.7|6098.7|6101.6|6096.6|0
1649811900000|2022-04-13 01:05:00|6101.9|6096.9|6101.5|6096.5|6102.8|6097.8|6100.5|6095.5|0
1649812200000|2022-04-13 01:10:00|6101.4|6096.4|6102.3|6097.3|6104.7|6099.7|6101.4|6096.4|0
1649812500000|2022-04-13 01:15:00|6102.2|6097.2|6099.7|6094.7|6102.9|6097.9|6099.2|6094.2|0
1649812800000|2022-04-13 01:20:00|6099.8|6094.8|6100.6|6095.6|6101.1|6096.1|6098.1|6093.1|0
1649813100000|2022-04-13 01:25:00|6100.5|6095.5|6099.9|6094.9|6100.9|6095.9|6099.4|6094.4|0
1649813400000|2022-04-13 01:30:00|6099.8|6094.8|6100.4|6095.4|6102.8|6097.8|6098.3|6093.3|0
1649813700000|2022-04-13 01:35:00|6100.5|6095.5|6100.9|6095.9|6101.6|6096.6|6099.9|6094.9|0
1649814000000|2022-04-13 01:40:00|6100.8|6095.8|6102|6097|6102.9|6097.9|6100.3|6095.3|0
1649814300000|2022-04-13 01:45:00|6101.9|6096.9|6101.6|6096.6|6105.4|6100.4|6100.8|6095.8|0
1649814600000|2022-04-13 01:50:00|6101.5|6096.5|6103.1|6098.1|6104.6|6099.6|6100.7|6095.7|0
1649814900000|2022-04-13 01:55:00|6103.3|6098.3|6103.6|6098.6|6105.2|6100.2|6102.7|6097.7|0
1649815200000|2022-04-13 02:00:00|6103.7|6098.7|6104.2|6099.2|6105.4|6100.4|6102.5|6097.5|0
1649815500000|2022-04-13 02:05:00|6104.1|6099.1|6108.8|6103.8|6109.4|6104.4|6104|6099|0
1649815800000|2022-04-13 02:10:00|6108.7|6103.7|6109.3|6104.3|6110.1|6105.1|6107.4|6102.4|0
1649816100000|2022-04-13 02:15:00|6109.4|6104.4|6109.2|6104.2|6110.3|6105.3|6108.1|6103.1|0
1649816400000|2022-04-13 02:20:00|6109.1|6104.1|6109.8|6104.8|6112|6107|6108.8|6103.8|0
1649816700000|2022-04-13 02:25:00|6109.9|6104.9|6109.9|6104.9|6111.1|6106.1|6109.1|6104.1|0
1649817000000|2022-04-13 02:30:00|6110.1|6105.1|6112|6107|6112.4|6107.4|6109.6|6104.6|0
1649817300000|2022-04-13 02:35:00|6111.9|6106.9|6110.1|6105.1|6112.7|6107.7|6109.9|6104.9|0
1649817600000|2022-04-13 02:40:00|6110.2|6105.2|6108.5|6103.5|6110.7|6105.7|6107.7|6102.7|0
1649817900000|2022-04-13 02:45:00|6108.6|6103.6|6109.2|6104.2|6109.6|6104.6|6107.7|6102.7|0
1649818200000|2022-04-13 02:50:00|6109.3|6104.3|6111.2|6106.2|6111.3|6106.3|6109.3|6104.3|0
1649818500000|2022-04-13 02:55:00|6111.3|6106.3|6109.6|6104.6|6112|6107|6109.1|6104.1|0
1649818800000|2022-04-13 03:00:00|6109.8|6104.8|6115.2|6110.2|6115.6|6110.6|6109.8|6104.8|0
1649819100000|2022-04-13 03:05:00|6114.9|6109.9|6115.5|6110.5|6119|6114|6114.7|6109.7|0
1649819400000|2022-04-13 03:10:00|6115.6|6110.6|6117|6112|6117.2|6112.2|6115.5|6110.5|0
1649819700000|2022-04-13 03:15:00|6116.9|6111.9|6117.8|6112.8|6117.8|6112.8|6116.2|6111.2|0
1649820000000|2022-04-13 03:20:00|6117.9|6112.9|6118.2|6113.2|6119.5|6114.5|6117.3|6112.3|0
1649820300000|2022-04-13 03:25:00|6118.1|6113.1|6119.1|6114.1|6119.1|6114.1|6116.8|6111.8|0
1649820600000|2022-04-13 03:30:00|6119.2|6114.2|6115.8|6110.8|6120.1|6115.1|6114.1|6109.1|0
1649820900000|2022-04-13 03:35:00|6115.7|6110.7|6117.1|6112.1|6117.5|6112.5|6115.2|6110.2|0
1649821200000|2022-04-13 03:40:00|6117.2|6112.2|6115.6|6110.6|6118|6113|6115.2|6110.2|0
1649821500000|2022-04-13 03:45:00|6115.7|6110.7|6115.9|6110.9|6116.5|6111.5|6114.6|6109.6|0
1649821800000|2022-04-13 03:50:00|6115.8|6110.8|6116.1|6111.1|6116.8|6111.8|6114.9|6109.9|0
1649822100000|2022-04-13 03:55:00|6115.9|6110.9|6115.9|6110.9|6116.1|6111.1|6114.9|6109.9|0
1649822400000|2022-04-13 04:00:00|6116|6111|6114.4|6109.4|6117.1|6112.1|6114.1|6109.1|0
1649822700000|2022-04-13 04:05:00|6114.5|6109.5|6116.1|6111.1|6116.5|6111.5|6114.4|6109.4|0
1649823000000|2022-04-13 04:10:00|6116|6111|6116.4|6111.4|6116.5|6111.5|6115.5|6110.5|0
1649823300000|2022-04-13 04:15:00|6116.3|6111.3|6115.5|6110.5|6116.6|6111.6|6114.4|6109.4|0
1649823600000|2022-04-13 04:20:00|6115.3|6110.3|6114.2|6109.2|6115.5|6110.5|6114.1|6109.1|0
1649823900000|2022-04-13 04:25:00|6114.1|6109.1|6110.7|6105.7|6114.2|6109.2|6109.7|6104.7|0
1649824200000|2022-04-13 04:30:00|6110.6|6105.6|6106.1|6101.1|6110.7|6105.7|6105.3|6100.3|0
1649824500000|2022-04-13 04:35:00|6106.2|6101.2|6107.3|6102.3|6108.1|6103.1|6103.7|6098.7|0
1649824800000|2022-04-13 04:40:00|6107.4|6102.4|6108.7|6103.7|6109|6104|6106.2|6101.2|0
1649825100000|2022-04-13 04:45:00|6108.6|6103.6|6110.7|6105.7|6111|6106|6108.4|6103.4|0
1649825400000|2022-04-13 04:50:00|6110.6|6105.6|6110.1|6105.1|6111.6|6106.6|6109.8|6104.8|0
1649825700000|2022-04-13 04:55:00|6110|6105|6111.6|6106.6|6112.1|6107.1|6110|6105|0
1649826000000|2022-04-13 05:00:00|6111.7|6106.7|6115.7|6110.7|6116.4|6111.4|6110.8|6105.8|0
1649826300000|2022-04-13 05:05:00|6115.6|6110.6|6114.5|6109.5|6115.8|6110.8|6113.6|6108.6|0
1649826600000|2022-04-13 05:10:00|6114.4|6109.4|6109.8|6104.8|6114.7|6109.7|6109.6|6104.6|0
1649826900000|2022-04-13 05:15:00|6109.6|6104.6|6114.9|6109.9|6114.9|6109.9|6109.6|6104.6|0
1649827200000|2022-04-13 05:20:00|6114.8|6109.8|6115.2|6110.2|6117.5|6112.5|6114.1|6109.1|0
1649827500000|2022-04-13 05:25:00|6115.1|6110.1|6114.5|6109.5|6115.1|6110.1|6112.7|6107.7|0
1649827800000|2022-04-13 05:30:00|6114.6|6109.6|6130.3|6125.3|6130.5|6125.5|6114.6|6109.6|0
1649828100000|2022-04-13 05:35:00|6130.1|6125.1|6131.6|6126.6|6137|6132|6126.4|6121.4|0
1649828400000|2022-04-13 05:40:00|6131.4|6126.4|6132.7|6127.7|6135.2|6130.2|6131.2|6126.2|0
1649828700000|2022-04-13 05:45:00|6132.6|6127.6|6136.5|6131.5|6137.6|6132.6|6131.9|6126.9|0
1649829000000|2022-04-13 05:50:00|6136.6|6131.6|6139.6|6134.6|6140.8|6135.8|6135.3|6130.3|0
1649829300000|2022-04-13 05:55:00|6139.7|6134.7|6140|6135|6140.9|6135.9|6138.3|6133.3|0
1649829600000|2022-04-13 06:00:00|6139.8|6134.8|6135.6|6130.6|6140.9|6135.9|6134.8|6129.8|0
1649829900000|2022-04-13 06:05:00|6135.5|6130.5|6128.3|6123.3|6135.5|6130.5|6127.8|6122.8|0
1649830200000|2022-04-13 06:10:00|6128.4|6123.4|6132.1|6127.1|6133.2|6128.2|6128.1|6123.1|0
1649830500000|2022-04-13 06:15:00|6131.9|6126.9|6135.6|6130.6|6135.8|6130.8|6130.2|6125.2|0
1649830800000|2022-04-13 06:20:00|6135.5|6130.5|6129.7|6124.7|6136.2|6131.2|6129.4|6124.4|0
1649831100000|2022-04-13 06:25:00|6129.4|6124.4|6126.8|6121.8|6130.9|6125.9|6125.7|6120.7|0
1649831400000|2022-04-13 06:30:00|6126.6|6121.6|6122.2|6117.2|6128.4|6123.4|6120.6|6115.6|0
1649831700000|2022-04-13 06:35:00|6122.1|6117.1|6119.3|6114.3|6125.6|6120.6|6118.4|6113.4|0
1649832000000|2022-04-13 06:40:00|6119.2|6114.2|6120.9|6115.9|6122.7|6117.7|6118.3|6113.3|0
1649832300000|2022-04-13 06:45:00|6121|6116|6123.3|6118.3|6125.1|6120.1|6119.6|6114.6|0
1649832600000|2022-04-13 06:50:00|6123.4|6118.4|6120.9|6115.9|6124.6|6119.6|6120.9|6115.9|0
1649832900000|2022-04-13 06:55:00|6120.6|6115.6|6122.6|6117.6|6123.7|6118.7|6118.4|6113.4|0
1649833200000|2022-04-13 07:00:00|6123|6118|6118.2|6113.2|6127.7|6122.7|6116.8|6111.8|0
1649833500000|2022-04-13 07:05:00|6118.6|6113.6|6108.3|6103.3|6121.2|6116.2|6106.2|6101.2|0
1649833800000|2022-04-13 07:10:00|6107.9|6102.9|6111.1|6106.1|6114.1|6109.1|6106.5|6101.5|0
1649834100000|2022-04-13 07:15:00|6111|6106|6114.4|6109.4|6119.2|6114.2|6109.6|6104.6|0
1649834400000|2022-04-13 07:20:00|6114.3|6109.3|6119.6|6114.6|6125.7|6120.7|6113.7|6108.7|0
1649834700000|2022-04-13 07:25:00|6119.5|6114.5|6120.1|6115.1|6122.5|6117.5|6116.6|6111.6|0
1649835000000|2022-04-13 07:30:00|6120.2|6115.2|6115.5|6110.5|6120.2|6115.2|6112.6|6107.6|0
1649835300000|2022-04-13 07:35:00|6115.4|6110.4|6120.1|6115.1|6123|6118|6115.1|6110.1|0
1649835600000|2022-04-13 07:40:00|6120.2|6115.2|6125.1|6120.1|6126.3|6121.3|6119|6114|0
1649835900000|2022-04-13 07:45:00|6125|6120|6126.4|6121.4|6127.8|6122.8|6122.4|6117.4|0
1649836200000|2022-04-13 07:50:00|6126.2|6121.2|6119.2|6114.2|6127.1|6122.1|6117.3|6112.3|0
1649836500000|2022-04-13 07:55:00|6118.7|6113.7|6116.1|6111.1|6120.9|6115.9|6113.3|6108.3|0
1649836800000|2022-04-13 08:00:00|6116.3|6111.3|6128.7|6125.7|6129.4|6126.4|6115.5|6110.5|0
1649837100000|2022-04-13 08:05:00|6128.8|6125.8|6142.1|6139.1|6145|6142|6128.8|6125.8|0
1649837400000|2022-04-13 08:10:00|6141.8|6138.8|6128.1|6125.1|6149.9|6146.9|6126.7|6123.7|0
1649837700000|2022-04-13 08:15:00|6128|6125|6130.3|6127.3|6134.6|6131.6|6127|6124|0
1649838000000|2022-04-13 08:20:00|6130.4|6127.4|6133.7|6130.7|6133.7|6130.7|6127.4|6124.4|0
1649838300000|2022-04-13 08:25:00|6132.3|6129.3|6126.2|6123.2|6133.4|6130.4|6123.1|6120.1|0
1649838600000|2022-04-13 08:30:00|6126|6123|6120.6|6117.6|6126|6123|6120.3|6117.3|0
1649838900000|2022-04-13 08:35:00|6120.7|6117.7|6122.3|6119.3|6125.9|6122.9|6119.7|6116.7|0
1649839200000|2022-04-13 08:40:00|6122.2|6119.2|6125.6|6122.6|6129|6126|6120.6|6117.6|0
1649839500000|2022-04-13 08:45:00|6126.7|6123.7|6128.6|6125.6|6132.2|6129.2|6126.2|6123.2|0
1649839800000|2022-04-13 08:50:00|6128.8|6125.8|6131.6|6128.6|6132|6129|6123|6120|0
1649840100000|2022-04-13 08:55:00|6131.5|6128.5|6127.6|6124.6|6131.9|6128.9|6126|6123|0
1649840400000|2022-04-13 09:00:00|6127.7|6124.7|6126.7|6123.7|6129.7|6126.7|6125.1|6122.1|0
1649840700000|2022-04-13 09:05:00|6126.5|6123.5|6127.7|6124.7|6127.8|6124.8|6124.2|6121.2|0
1649841000000|2022-04-13 09:10:00|6127.8|6124.8|6126.8|6123.8|6129|6126|6126.6|6123.6|0
1649841300000|2022-04-13 09:15:00|6126.7|6123.7|6123|6120|6127.7|6124.7|6120.1|6117.1|0
1649841600000|2022-04-13 09:20:00|6122.9|6119.9|6120|6117|6123.3|6120.3|6118.3|6115.3|0
1649841900000|2022-04-13 09:25:00|6120.1|6117.1|6120.5|6117.5|6122.7|6119.7|6118|6115|0
1649842200000|2022-04-13 09:30:00|6120.3|6117.3|6116.6|6113.6|6121.4|6118.4|6114.9|6111.9|0
1649842500000|2022-04-13 09:35:00|6121.3|6118.3|6105.5|6102.5|6121.3|6118.3|6104.6|6101.6|0
1649842800000|2022-04-13 09:40:00|6105.8|6102.8|6108.1|6105.1|6108.9|6105.9|6104.3|6101.3|0
1649843100000|2022-04-13 09:45:00|6108|6105|6104.2|6101.2|6108.2|6105.2|6102.4|6099.4|0
1649843400000|2022-04-13 09:50:00|6104.3|6101.3|6102.6|6099.6|6104.5|6101.5|6101.7|6098.7|0
1649843700000|2022-04-13 09:55:00|6102.5|6099.5|6093.3|6090.3|6104.2|6101.2|6092.1|6089.1|0
1649844000000|2022-04-13 10:00:00|6093.2|6090.2|6098.6|6095.6|6100.3|6097.3|6092.2|6089.2|0
1649844300000|2022-04-13 10:05:00|6098.4|6095.4|6092.3|6089.3|6098.4|6095.4|6092|6089|0
1649844600000|2022-04-13 10:10:00|6092.4|6089.4|6096.1|6093.1|6097.3|6094.3|6092.4|6089.4|0
1649844900000|2022-04-13 10:15:00|6096|6093|6094.6|6091.6|6097.5|6094.5|6094.5|6091.5|0
1649845200000|2022-04-13 10:20:00|6094.5|6091.5|6094.4|6091.4|6096.5|6093.5|6093.1|6090.1|0
1649845500000|2022-04-13 10:25:00|6094.3|6091.3|6093.9|6090.9|6094.3|6091.3|6092|6089|0
1649845800000|2022-04-13 10:30:00|6094|6091|6096.6|6093.6|6097|6094|6092.7|6089.7|0
1649846100000|2022-04-13 10:35:00|6096.3|6093.3|6104.9|6101.9|6105.8|6102.8|6096.3|6093.3|0
1649846400000|2022-04-13 10:40:00|6105.8|6102.8|6103.9|6100.9|6105.8|6102.8|6103.1|6100.1|0
1649846700000|2022-04-13 10:45:00|6104|6101|6105.6|6102.6|6107.5|6104.5|6103.6|6100.6|0
1649847000000|2022-04-13 10:50:00|6106.5|6103.5|6114.4|6111.4|6114.5|6111.5|6106|6103|0
1649847300000|2022-04-13 10:55:00|6114.2|6111.2|6113.6|6110.6|6114.4|6111.4|6110.8|6107.8|0
1649847600000|2022-04-13 11:00:00|6110.3|6107.3|6114.8|6111.8|6114.8|6111.8|6109.8|6106.8|0
1649847900000|2022-04-13 11:05:00|6115|6112|6120.6|6117.6|6121.5|6118.5|6114.4|6111.4|0
1649848200000|2022-04-13 11:10:00|6120.5|6117.5|6119.2|6116.2|6120.6|6117.6|6116.9|6113.9|0
1649848500000|2022-04-13 11:15:00|6119.1|6116.1|6121.7|6118.7|6123.9|6120.9|6119.1|6116.1|0
1649848800000|2022-04-13 11:20:00|6121.6|6118.6|6121.6|6118.6|6132.8|6129.8|6118.1|6115.1|0
1649849100000|2022-04-13 11:25:00|6121.4|6118.4|6118.2|6115.2|6121.4|6118.4|6114.9|6111.9|0
1649849400000|2022-04-13 11:30:00|6117.7|6114.7|6112.7|6109.7|6119.3|6116.3|6112.4|6109.4|0
1649849700000|2022-04-13 11:35:00|6112|6109|6107.2|6104.2|6113.2|6110.2|6106.7|6103.7|0
1649850000000|2022-04-13 11:40:00|6107.1|6104.1|6097.6|6094.6|6107.2|6104.2|6096.6|6093.6|0
1649850300000|2022-04-13 11:45:00|6097.4|6094.4|6099|6096|6100.1|6097.1|6097.4|6094.4|0
1649850600000|2022-04-13 11:50:00|6099.1|6096.1|6093.7|6090.7|6099.1|6096.1|6093.7|6090.7|0
1649850900000|2022-04-13 11:55:00|6093.8|6090.8|6086.6|6083.6|6093.8|6090.8|6086|6083|0
1649851200000|2022-04-13 12:00:00|6086.1|6083.1|6086.6|6083.6|6089.6|6086.6|6086.1|6083.1|0
1649851500000|2022-04-13 12:05:00|6086.5|6083.5|6077.3|6074.3|6086.5|6083.5|6077.3|6074.3|0
1649851800000|2022-04-13 12:10:00|6077.2|6074.2|6083|6080|6083.5|6080.5|6077.2|6074.2|0
1649852100000|2022-04-13 12:15:00|6082.8|6079.8|6088|6085|6088.1|6085.1|6081.9|6078.9|0
1649852400000|2022-04-13 12:20:00|6087.8|6084.8|6074.4|6071.4|6088.1|6085.1|6073|6070|0
1649852700000|2022-04-13 12:25:00|6075.1|6072.1|6077.5|6074.5|6078|6075|6073.4|6070.4|0
1649853000000|2022-04-13 12:30:00|6077.3|6074.3|6071.5|6068.5|6077.3|6074.3|6063.9|6060.9|0
1649853300000|2022-04-13 12:35:00|6071|6068|6074.6|6071.6|6075.2|6072.2|6066.8|6063.8|0
1649853600000|2022-04-13 12:40:00|6074.7|6071.7|6078.9|6075.9|6082.2|6079.2|6072.6|6069.6|0
1649853900000|2022-04-13 12:45:00|6079.2|6076.2|6074.4|6071.4|6082.1|6079.1|6073.4|6070.4|0
1649854200000|2022-04-13 12:50:00|6074.3|6071.3|6072|6069|6074.4|6071.4|6069.6|6066.6|0
1649854500000|2022-04-13 12:55:00|6071.9|6068.9|6064.7|6061.7|6072|6069|6063.9|6060.9|0
1649854800000|2022-04-13 13:00:00|6064.4|6061.4|6067.3|6064.3|6068.2|6065.2|6064.4|6061.4|0
1649855100000|2022-04-13 13:05:00|6067.2|6064.2|6058.9|6055.9|6067.2|6064.2|6058.8|6055.8|0
1649855400000|2022-04-13 13:10:00|6059.1|6056.1|6065.9|6062.9|6066.4|6063.4|6059|6056|0
1649855700000|2022-04-13 13:15:00|6065.8|6062.8|6068.3|6065.3|6070.1|6067.1|6064.1|6061.1|0
1649856000000|2022-04-13 13:20:00|6068.4|6065.4|6069.5|6066.5|6071.9|6068.9|6068.2|6065.2|0
1649856300000|2022-04-13 13:25:00|6069.3|6066.3|6061.7|6058.7|6069.4|6066.4|6059|6056|0
1649856600000|2022-04-13 13:30:00|6060.6|6057.6|6039|6037.2|6061.9|6058.9|6025.4|6023.6|0
1649856900000|2022-04-13 13:35:00|6038.1|6036.3|6079.9|6078.1|6087.6|6085.8|6037.8|6036|0
1649857200000|2022-04-13 13:40:00|6080|6078.2|6097.4|6095.6|6106.6|6104.8|6072.4|6070.6|0
1649857500000|2022-04-13 13:45:00|6096.5|6094.7|6104.5|6102.7|6119.2|6117.4|6091|6089.2|0
1649857800000|2022-04-13 13:50:00|6105.4|6103.6|6117.8|6116|6119.7|6117.9|6095|6093.2|0
1649858100000|2022-04-13 13:55:00|6118.2|6116.4|6095.7|6093.9|6121.4|6119.6|6091.8|6090|0
1649858400000|2022-04-13 14:00:00|6096|6094.2|6109.9|6108.1|6110.7|6108.9|6084|6082.2|0
1649858700000|2022-04-13 14:05:00|6110.1|6108.3|6101.2|6099.4|6122.9|6121.1|6099.7|6097.9|0
1649859000000|2022-04-13 14:10:00|6100.9|6099.1|6100|6098.2|6106.3|6104.5|6094.9|6093.1|0
1649859300000|2022-04-13 14:15:00|6102.3|6100.5|6129.8|6128|6132.6|6130.8|6102.3|6100.5|0
1649859600000|2022-04-13 14:20:00|6129.2|6127.4|6139.2|6137.4|6139.6|6137.8|6124.6|6122.8|0
1649859900000|2022-04-13 14:25:00|6139.5|6137.7|6116.8|6115|6139.5|6137.7|6116.4|6114.6|0
1649860200000|2022-04-13 14:30:00|6118.2|6116.4|6126.6|6124.8|6143.7|6141.9|6115.9|6114.1|0
1649860500000|2022-04-13 14:35:00|6126.5|6124.7|6108.4|6106.6|6127.3|6125.5|6107.4|6105.6|0
1649860800000|2022-04-13 14:40:00|6106.7|6104.9|6120.5|6118.7|6120.8|6119|6099.6|6097.8|0
1649861100000|2022-04-13 14:45:00|6120.6|6118.8|6114.9|6113.1|6126.4|6124.6|6111.6|6109.8|0
1649861400000|2022-04-13 14:50:00|6115.1|6113.3|6120.5|6118.7|6126.6|6124.8|6112|6110.2|0
1649861700000|2022-04-13 14:55:00|6120.2|6118.4|6111|6109.2|6123.3|6121.5|6109.5|6107.7|0
1649862000000|2022-04-13 15:00:00|6111.9|6110.1|6139.8|6138|6145.7|6143.9|6110.9|6109.1|0
1649862300000|2022-04-13 15:05:00|6139.5|6137.7|6143.5|6141.7|6146.4|6144.6|6136|6134.2|0
1649862600000|2022-04-13 15:10:00|6143.4|6141.6|6153.2|6151.4|6153.4|6151.6|6141.3|6139.5|0
1649862900000|2022-04-13 15:15:00|6153.7|6151.9|6158.9|6157.1|6159|6157.2|6149.9|6148.1|0
1649863200000|2022-04-13 15:20:00|6159|6157.2|6166.4|6164.6|6168.1|6166.3|6156.2|6154.4|0
1649863500000|2022-04-13 15:25:00|6166.3|6164.5|6163.9|6162.1|6172.3|6170.5|6162.8|6161|0
1649863800000|2022-04-13 15:30:00|6164.1|6162.3|6172.1|6170.3|6175.1|6173.3|6164.1|6162.3|0
1649864100000|2022-04-13 15:35:00|6172.4|6170.6|6166|6164.2|6173.7|6171.9|6161|6159.2|0
1649864400000|2022-04-13 15:40:00|6166.6|6164.8|6163.9|6162.1|6172.6|6170.8|6163.9|6162.1|0
1649864700000|2022-04-13 15:45:00|6164.1|6162.3|6162|6160.2|6165.6|6163.8|6159.6|6157.8|0
1649865000000|2022-04-13 15:50:00|6161.9|6160.1|6165.8|6164|6168.6|6166.8|6155.4|6153.6|0
1649865300000|2022-04-13 15:55:00|6165.9|6164.1|6171|6169.2|6171.5|6169.7|6164.1|6162.3|0
1649865600000|2022-04-13 16:00:00|6171.1|6169.3|6168.7|6166.9|6171.1|6169.3|6159.1|6157.3|0
1649865900000|2022-04-13 16:05:00|6168.6|6166.8|6168.9|6167.1|6171.9|6170.1|6165.3|6163.5|0
1649866200000|2022-04-13 16:10:00|6169.1|6167.3|6166.6|6164.8|6170.8|6169|6155.6|6153.8|0
1649866500000|2022-04-13 16:15:00|6167.3|6165.5|6173.8|6172|6175.2|6173.4|6162.6|6160.8|0
1649866800000|2022-04-13 16:20:00|6173.6|6171.8|6177.8|6176|6177.8|6176|6166.5|6164.7|0
1649867100000|2022-04-13 16:25:00|6178.5|6176.7|6172.8|6171|6184.4|6182.6|6172.8|6171|0
1649867400000|2022-04-13 16:30:00|6172.9|6171.1|6172.8|6171|6174.5|6172.7|6168.2|6166.4|0
1649867700000|2022-04-13 16:35:00|6172|6170.2|6179.2|6177.4|6180|6178.2|6172|6170.2|0
1649868000000|2022-04-13 16:40:00|6179.4|6177.6|6186.1|6184.3|6187.7|6185.9|6178.1|6176.3|0
1649868300000|2022-04-13 16:45:00|6186.2|6184.4|6187.4|6185.6|6192.4|6190.6|6184|6182.2|0
1649868600000|2022-04-13 16:50:00|6187.2|6185.4|6186.3|6184.5|6190.1|6188.3|6183.8|6182|0
1649868900000|2022-04-13 16:55:00|6186.6|6184.8|6188.5|6186.7|6188.9|6187.1|6181.1|6179.3|0
1649869200000|2022-04-13 17:00:00|6189.1|6187.3|6180.8|6179|6189.1|6187.3|6176.5|6174.7|0
1649869500000|2022-04-13 17:05:00|6180.7|6178.9|6180.8|6179|6183.1|6181.3|6176.3|6174.5|0
1649869800000|2022-04-13 17:10:00|6180.7|6178.9|6186.7|6184.9|6190.1|6188.3|6177.6|6175.8|0
1649870100000|2022-04-13 17:15:00|6185.9|6184.1|6183.7|6181.9|6190.1|6188.3|6182.3|6180.5|0
1649870400000|2022-04-13 17:20:00|6183.6|6181.8|6184.9|6183.1|6188.8|6187|6181.4|6179.6|0
1649870700000|2022-04-13 17:25:00|6184.7|6182.9|6179.5|6177.7|6185|6183.2|6175.4|6173.6|0
1649871000000|2022-04-13 17:30:00|6179.6|6177.8|6171.8|6170|6181.1|6179.3|6171.6|6169.8|0
1649871300000|2022-04-13 17:35:00|6171.6|6169.8|6167.7|6165.9|6173.9|6172.1|6164.1|6162.3|0
1649871600000|2022-04-13 17:40:00|6167.4|6165.6|6163.1|6161.3|6167.9|6166.1|6161.2|6159.4|0
1649871900000|2022-04-13 17:45:00|6162.7|6160.9|6155.9|6154.1|6164.3|6162.5|6153|6151.2|0
1649872200000|2022-04-13 17:50:00|6156.2|6154.4|6153.1|6151.3|6156.5|6154.7|6147.8|6146|0
1649872500000|2022-04-13 17:55:00|6153|6151.2|6164|6162.2|6164.8|6163|6150.1|6148.3|0
1649872800000|2022-04-13 18:00:00|6164.1|6162.3|6164.1|6162.3|6166.6|6164.8|6158.5|6156.7|0
1649873100000|2022-04-13 18:05:00|6164.2|6162.4|6170|6168.2|6173.9|6172.1|6161.6|6159.8|0
1649873400000|2022-04-13 18:10:00|6170.1|6168.3|6165.3|6163.5|6170.3|6168.5|6157.2|6155.4|0
1649873700000|2022-04-13 18:15:00|6165.4|6163.6|6168|6166.2|6171|6169.2|6164.5|6162.7|0
1649874000000|2022-04-13 18:20:00|6168.1|6166.3|6169.3|6167.5|6175.9|6174.1|6167.1|6165.3|0
1649874300000|2022-04-13 18:25:00|6169.2|6167.4|6171.9|6170.1|6173.7|6171.9|6164|6162.2|0
1649874600000|2022-04-13 18:30:00|6171.8|6170|6172.2|6170.4|6175.1|6173.3|6168.2|6166.4|0
1649874900000|2022-04-13 18:35:00|6172|6170.2|6174|6172.2|6179.3|6177.5|6170.8|6169|0
1649875200000|2022-04-13 18:40:00|6173.8|6172|6178.9|6177.1|6178.9|6177.1|6173.2|6171.4|0
1649875500000|2022-04-13 18:45:00|6179|6177.2|6183.5|6181.7|6184.3|6182.5|6176.3|6174.5|0
1649875800000|2022-04-13 18:50:00|6183.4|6181.6|6184.2|6182.4|6187.4|6185.6|6180.5|6178.7|0
1649876100000|2022-04-13 18:55:00|6184|6182.2|6181.9|6180.1|6187|6185.2|6179.9|6178.1|0
1649876400000|2022-04-13 19:00:00|6182.3|6180.5|6174.4|6172.6|6184|6182.2|6170.7|6168.9|0
1649876700000|2022-04-13 19:05:00|6174.2|6172.4|6193|6191.2|6193.6|6191.8|6173.6|6171.8|0
1649877000000|2022-04-13 19:10:00|6192.8|6191|6191.3|6189.5|6192.9|6191.1|6186.4|6184.6|0
1649877300000|2022-04-13 19:15:00|6191.4|6189.6|6201.8|6200|6202.1|6200.3|6191.2|6189.4|0
1649877600000|2022-04-13 19:20:00|6201.5|6199.7|6203.1|6201.3|6203.1|6201.3|6198.6|6196.8|0
1649877900000|2022-04-13 19:25:00|6203.8|6202|6204.5|6202.7|6207.3|6205.5|6198.7|6196.9|0
1649878200000|2022-04-13 19:30:00|6204.7|6202.9|6212.6|6210.8|6214.3|6212.5|6203.1|6201.3|0
1649878500000|2022-04-13 19:35:00|6212.7|6210.9|6212.7|6210.9|6214.4|6212.6|6206.8|6205|0
1649878800000|2022-04-13 19:40:00|6212.8|6211|6210.7|6208.9|6213.7|6211.9|6206|6204.2|0
1649879100000|2022-04-13 19:45:00|6210.6|6208.8|6207.9|6206.1|6214.3|6212.5|6202.9|6201.1|0
1649879400000|2022-04-13 19:50:00|6208.5|6206.7|6195.8|6194|6208.5|6206.7|6192|6190.2|0
1649879700000|2022-04-13 19:55:00|6195|6193.2|6193.9|6192.1|6196|6194.2|6189.9|6188.1|0
1649880000000|2022-04-13 20:00:00|6194.5|6191.5|6189.8|6186.8|6195|6192|6186.5|6183.5|0
1649880300000|2022-04-13 20:05:00|6189.9|6186.9|6192.6|6189.6|6192.6|6189.6|6189.9|6186.9|0
1649880600000|2022-04-13 20:10:00|6192.4|6189.4|6193.5|6190.5|6194|6191|6192.3|6189.3|0
1649880900000|2022-04-13 20:15:00|6193.6|6190.6|6193.8|6190.8|6194.9|6191.9|6192.2|6189.2|0
1649881200000|2022-04-13 20:20:00|6193.9|6190.9|6194.5|6191.5|6195|6192|6193.9|6190.9|0
1649881500000|2022-04-13 20:25:00|6194.4|6191.4|6195.8|6192.8|6196.6|6193.6|6193.3|6190.3|0
1649881800000|2022-04-13 20:30:00|6195.7|6192.7|6196.2|6193.2|6196.2|6193.2|6195|6192|0
1649882100000|2022-04-13 20:35:00|6196.3|6193.3|6194.7|6191.7|6196.3|6193.3|6194|6191|0
1649882400000|2022-04-13 20:40:00|6194.8|6191.8|6194.4|6191.4|6195.1|6192.1|6192.5|6189.5|0
1649882700000|2022-04-13 20:45:00|6194.5|6191.5|6192.6|6189.6|6194.9|6191.9|6192.4|6189.4|0
1649883000000|2022-04-13 20:50:00|6192.5|6189.5|6191.4|6188.4|6193.1|6190.1|6191.2|6188.2|0
1649883300000|2022-04-13 20:55:00|6191.2|6188.2|6191.7|6188.7|6192.1|6189.1|6191.2|6188.2|0
1649883600000|2022-04-13 21:00:00|6191.6|6188.6|6194.5|6191.5|6195.6|6192.6|6191.6|6188.6|0
1649883900000|2022-04-13 21:05:00|6194.4|6191.4|6194.1|6191.1|6194.4|6191.4|6193.1|6190.1|0
1649884200000|2022-04-13 21:10:00|6194|6191|6193.5|6190.5|6194.5|6191.5|6193.4|6190.4|0
1649884500000|2022-04-13 21:15:00|6193.4|6190.4|6194.3|6191.3|6194.3|6191.3|6192.8|6189.8|0
1649884800000|2022-04-13 21:20:00|6194.2|6191.2|6194.5|6191.5|6195.4|6192.4|6194|6191|0
1649885100000|2022-04-13 21:25:00|6194.6|6191.6|6194.4|6191.4|6194.8|6191.8|6194.4|6191.4|0
1649885400000|2022-04-13 21:30:00|6194.3|6191.3|6194.1|6191.1|6194.8|6191.8|6193.6|6190.6|0
1649885700000|2022-04-13 21:35:00|6194.2|6191.2|6193.8|6190.8|6195.4|6192.4|6193.8|6190.8|0
1649886000000|2022-04-13 21:40:00|6193.9|6190.9|6194.4|6191.4|6194.5|6191.5|6193.6|6190.6|0
1649886300000|2022-04-13 21:45:00|6194.3|6191.3|6195.1|6192.1|6195.4|6192.4|6194.2|6191.2|0
1649886600000|2022-04-13 21:50:00|6195.2|6192.2|6196.4|6193.4|6197|6194|6194.9|6191.9|0
1649886900000|2022-04-13 21:55:00|6196.3|6193.3|6195.2|6192.2|6196.3|6193.3|6195|6192|0
1649887200000|2022-04-13 22:00:00|6195.1|6192.1|6193.6|6190.6|6195.3|6192.3|6193.4|6190.4|0
1649887500000|2022-04-13 22:05:00|6193.7|6190.7|6194.3|6191.3|6194.3|6191.3|6192.3|6189.3|0
1649887800000|2022-04-13 22:10:00|6194.4|6191.4|6193.8|6190.8|6194.4|6191.4|6193.8|6190.8|0
1649888100000|2022-04-13 22:15:00|6193.9|6190.9|6195.1|6192.1|6195.2|6192.2|6193.9|6190.9|0
1649888400000|2022-04-13 22:20:00|6195.2|6192.2|6195|6192|6195.7|6192.7|6194.8|6191.8|0
1649888700000|2022-04-13 22:25:00|6195.1|6192.1|6194.8|6191.8|6195.3|6192.3|6194.7|6191.7|0
1649889000000|2022-04-13 22:30:00|6194.9|6191.9|6195.2|6192.2|6195.3|6192.3|6194.4|6191.4|0
1649889300000|2022-04-13 22:35:00|6195.4|6192.4|6196.9|6193.9|6197|6194|6195.4|6192.4|0
1649889600000|2022-04-13 22:40:00|6197|6194|6200.1|6197.1|6200.3|6197.3|6196.6|6193.6|0
1649889900000|2022-04-13 22:45:00|6200.2|6197.2|6201.8|6198.8|6201.9|6198.9|6200.1|6197.1|0
1649890200000|2022-04-13 22:50:00|6201.7|6198.7|6203|6200|6203|6200|6201.4|6198.4|0
1649890500000|2022-04-13 22:55:00|6202.9|6199.9|6202.5|6199.5|6203.5|6200.5|6201.6|6198.6|0
1649890800000|2022-04-13 23:00:00|6202.6|6199.6|6202.1|6199.1|6203|6200|6201.6|6198.6|0
1649891100000|2022-04-13 23:05:00|6201.9|6198.9|6201.5|6198.5|6202.2|6199.2|6200.5|6197.5|0
1649891400000|2022-04-13 23:10:00|6201.8|6198.8|6203.1|6200.1|6203.1|6200.1|6201.4|6198.4|0
1649891700000|2022-04-13 23:15:00|6202.9|6199.9|6203.7|6200.7|6203.7|6200.7|6202.2|6199.2|0
1649892000000|2022-04-13 23:20:00|6203.6|6200.6|6202.6|6199.6|6203.7|6200.7|6202.5|6199.5|0
1649892300000|2022-04-13 23:25:00|6202.5|6199.5|6202.7|6199.7|6202.8|6199.8|6202.2|6199.2|0
1649892600000|2022-04-13 23:30:00|6202.6|6199.6|6202.5|6199.5|6202.7|6199.7|6201.6|6198.6|0
1649892900000|2022-04-13 23:35:00|6202.7|6199.7|6200|6197|6202.7|6199.7|6199.1|6196.1|0
1649893200000|2022-04-13 23:40:00|6199.9|6196.9|6200.3|6197.3|6200.6|6197.6|6199.9|6196.9|0
1649893500000|2022-04-13 23:45:00|6200.4|6197.4|6200.5|6197.5|6201.1|6198.1|6200.1|6197.1|0
1649893800000|2022-04-13 23:50:00|6200.4|6197.4|6200.8|6197.8|6201|6198|6199.3|6196.3|0
1649894100000|2022-04-13 23:55:00|6200.5|6197.5|6203.7|6198.7|6203.7|6200|6200.2|6197.2|0
1649894400000|2022-04-14 00:00:00|6204.3|6199.3|6209|6204|6209.3|6204.3|6202.8|6197.8|0
1649894700000|2022-04-14 00:05:00|6209.1|6204.1|6215.3|6210.3|6216.8|6211.8|6209|6204|0
1649895000000|2022-04-14 00:10:00|6215|6210|6219.1|6214.1|6219.7|6214.7|6214|6209|0
1649895300000|2022-04-14 00:15:00|6219.2|6214.2|6216|6211|6219.6|6214.6|6213.4|6208.4|0
1649895600000|2022-04-14 00:20:00|6216.2|6211.2|6217.4|6212.4|6218.4|6213.4|6214.5|6209.5|0
1649895900000|2022-04-14 00:25:00|6217.5|6212.5|6216.9|6211.9|6218.8|6213.8|6216.7|6211.7|0
1649896200000|2022-04-14 00:30:00|6217|6212|6216.9|6211.9|6217.7|6212.7|6215|6210|0
1649896500000|2022-04-14 00:35:00|6216.8|6211.8|6216.7|6211.7|6217.7|6212.7|6215.5|6210.5|0
1649896800000|2022-04-14 00:40:00|6216.5|6211.5|6215.9|6210.9|6216.6|6211.6|6215.1|6210.1|0
1649897100000|2022-04-14 00:45:00|6215.8|6210.8|6216.6|6211.6|6217.7|6212.7|6215.4|6210.4|0
1649897400000|2022-04-14 00:50:00|6216.8|6211.8|6216.3|6211.3|6217.2|6212.2|6215.7|6210.7|0
1649897700000|2022-04-14 00:55:00|6216.4|6211.4|6211.7|6206.7|6216.6|6211.6|6210.9|6205.9|0
1649898000000|2022-04-14 01:00:00|6211.8|6206.8|6208|6203|6212.8|6207.8|6206.7|6201.7|0
1649898300000|2022-04-14 01:05:00|6208.1|6203.1|6206.2|6201.2|6208.1|6203.1|6205.5|6200.5|0
1649898600000|2022-04-14 01:10:00|6206.1|6201.1|6205.7|6200.7|6207.8|6202.8|6204.9|6199.9|0
1649898900000|2022-04-14 01:15:00|6205.8|6200.8|6207.5|6202.5|6208.8|6203.8|6205.7|6200.7|0
1649899200000|2022-04-14 01:20:00|6207.4|6202.4|6207|6202|6208|6203|6205.3|6200.3|0
1649899500000|2022-04-14 01:25:00|6206.9|6201.9|6206.5|6201.5|6208|6203|6206.1|6201.1|0
1649899800000|2022-04-14 01:30:00|6206.6|6201.6|6208.5|6203.5|6208.9|6203.9|6205.9|6200.9|0
1649900100000|2022-04-14 01:35:00|6208.7|6203.7|6208.5|6203.5|6209.5|6204.5|6207.3|6202.3|0
1649900400000|2022-04-14 01:40:00|6208.6|6203.6|6205.2|6200.2|6209.7|6204.7|6204.7|6199.7|0
1649900700000|2022-04-14 01:45:00|6205|6200|6209.2|6204.2|6209.8|6204.8|6204.3|6199.3|0
1649901000000|2022-04-14 01:50:00|6209.1|6204.1|6211|6206|6213.1|6208.1|6208.7|6203.7|0
1649901300000|2022-04-14 01:55:00|6211.1|6206.1|6215.7|6210.7|6216|6211|6210.8|6205.8|0
1649901600000|2022-04-14 02:00:00|6215.5|6210.5|6215.1|6210.1|6216.3|6211.3|6214.2|6209.2|0
1649901900000|2022-04-14 02:05:00|6215.2|6210.2|6219.1|6214.1|6219.5|6214.5|6214.5|6209.5|0
1649902200000|2022-04-14 02:10:00|6219|6214|6219.9|6214.9|6222.6|6217.6|6218.9|6213.9|0
1649902500000|2022-04-14 02:15:00|6220|6215|6221.5|6216.5|6222.1|6217.1|6219.2|6214.2|0
1649902800000|2022-04-14 02:20:00|6221.3|6216.3|6219.3|6214.3|6221.6|6216.6|6218|6213|0
1649903100000|2022-04-14 02:25:00|6219.2|6214.2|6219.1|6214.1|6221.5|6216.5|6218.3|6213.3|0
1649903400000|2022-04-14 02:30:00|6219|6214|6217.1|6212.1|6219.1|6214.1|6216.8|6211.8|0
1649903700000|2022-04-14 02:35:00|6217|6212|6217.5|6212.5|6218.3|6213.3|6216.3|6211.3|0
1649904000000|2022-04-14 02:40:00|6217.6|6212.6|6213.6|6208.6|6217.7|6212.7|6213.3|6208.3|0
1649904300000|2022-04-14 02:45:00|6213.7|6208.7|6212.4|6207.4|6214.1|6209.1|6211.5|6206.5|0
1649904600000|2022-04-14 02:50:00|6212.3|6207.3|6211|6206|6214|6209|6211|6206|0
1649904900000|2022-04-14 02:55:00|6211.1|6206.1|6208.5|6203.5|6212.3|6207.3|6208.5|6203.5|0
1649905200000|2022-04-14 03:00:00|6208.6|6203.6|6205|6200|6208.7|6203.7|6203.2|6198.2|0
1649905500000|2022-04-14 03:05:00|6204.9|6199.9|6201.1|6196.1|6205.3|6200.3|6200.1|6195.1|0
1649905800000|2022-04-14 03:10:00|6201|6196|6197.6|6192.6|6201.1|6196.1|6196.8|6191.8|0
1649906100000|2022-04-14 03:15:00|6197.5|6192.5|6198.8|6193.8|6200.4|6195.4|6197|6192|0
1649906400000|2022-04-14 03:20:00|6198.7|6193.7|6197.3|6192.3|6198.8|6193.8|6195.7|6190.7|0
1649906700000|2022-04-14 03:25:00|6197.2|6192.2|6198.1|6193.1|6198.4|6193.4|6196.7|6191.7|0
1649907000000|2022-04-14 03:30:00|6198.3|6193.3|6197.2|6192.2|6198.4|6193.4|6196.6|6191.6|0
1649907300000|2022-04-14 03:35:00|6197.4|6192.4|6196.8|6191.8|6197.6|6192.6|6196.2|6191.2|0
1649907600000|2022-04-14 03:40:00|6196.9|6191.9|6199.2|6194.2|6199.4|6194.4|6196.8|6191.8|0
1649907900000|2022-04-14 03:45:00|6199.1|6194.1|6205|6200|6207.6|6202.6|6198.2|6193.2|0
1649908200000|2022-04-14 03:50:00|6204.9|6199.9|6201.8|6196.8|6205.1|6200.1|6201.1|6196.1|0
1649908500000|2022-04-14 03:55:00|6201.7|6196.7|6202.6|6197.6|6203.2|6198.2|6201.4|6196.4|0
1649908800000|2022-04-14 04:00:00|6202.7|6197.7|6204.5|6199.5|6204.9|6199.9|6202.3|6197.3|0
1649909100000|2022-04-14 04:05:00|6204.4|6199.4|6206.4|6201.4|6207|6202|6204|6199|0
1649909400000|2022-04-14 04:10:00|6206.5|6201.5|6209.5|6204.5|6211|6206|6206.3|6201.3|0
1649909700000|2022-04-14 04:15:00|6210|6205|6209.2|6204.2|6211.2|6206.2|6207.5|6202.5|0
1649910000000|2022-04-14 04:20:00|6209.1|6204.1|6210.6|6205.6|6210.7|6205.7|6208.3|6203.3|0
1649910300000|2022-04-14 04:25:00|6210.3|6205.3|6212.9|6207.9|6213.6|6208.6|6209.6|6204.6|0
1649910600000|2022-04-14 04:30:00|6213|6208|6213.4|6208.4|6215.3|6210.3|6212.7|6207.7|0
1649910900000|2022-04-14 04:35:00|6213.3|6208.3|6212.4|6207.4|6215.5|6210.5|6212.1|6207.1|0
1649911200000|2022-04-14 04:40:00|6212.2|6207.2|6208.6|6203.6|6212.4|6207.4|6208.6|6203.6|0
1649911500000|2022-04-14 04:45:00|6209|6204|6209.9|6204.9|6210.1|6205.1|6208.7|6203.7|0
1649911800000|2022-04-14 04:50:00|6210.2|6205.2|6208.5|6203.5|6210.6|6205.6|6208|6203|0
1649912100000|2022-04-14 04:55:00|6208.4|6203.4|6207.3|6202.3|6208.9|6203.9|6207.3|6202.3|0
1649912400000|2022-04-14 05:00:00|6207.4|6202.4|6207.1|6202.1|6208.9|6203.9|6205.2|6200.2|0
1649912700000|2022-04-14 05:05:00|6207|6202|6206.5|6201.5|6209.7|6204.7|6206.2|6201.2|0
1649913000000|2022-04-14 05:10:00|6206.6|6201.6|6205.9|6200.9|6206.8|6201.8|6204.3|6199.3|0
1649913300000|2022-04-14 05:15:00|6206|6201|6207.1|6202.1|6208.4|6203.4|6205.9|6200.9|0
1649913600000|2022-04-14 05:20:00|6207.2|6202.2|6205.1|6200.1|6207.5|6202.5|6204.2|6199.2|0
1649913900000|2022-04-14 05:25:00|6205.2|6200.2|6204.5|6199.5|6206.5|6201.5|6204.2|6199.2|0
1649914200000|2022-04-14 05:30:00|6204.4|6199.4|6206.9|6201.9|6206.9|6201.9|6202.4|6197.4|0
1649914500000|2022-04-14 05:35:00|6206.8|6201.8|6211.6|6206.6|6213.1|6208.1|6206.5|6201.5|0
1649914800000|2022-04-14 05:40:00|6211.8|6206.8|6209.9|6204.9|6211.9|6206.9|6208.6|6203.6|0
1649915100000|2022-04-14 05:45:00|6209.8|6204.8|6206.7|6201.7|6212.5|6207.5|6206.5|6201.5|0
1649915400000|2022-04-14 05:50:00|6206.6|6201.6|6206.9|6201.9|6206.9|6201.9|6204.1|6199.1|0
1649915700000|2022-04-14 05:55:00|6206.7|6201.7|6203.4|6198.4|6208.5|6203.5|6203.2|6198.2|0
1649916000000|2022-04-14 06:00:00|6203.5|6198.5|6202|6197|6205.3|6200.3|6201.4|6196.4|0
1649916300000|2022-04-14 06:05:00|6201.9|6196.9|6199.1|6194.1|6203.1|6198.1|6197.1|6192.1|0
1649916600000|2022-04-14 06:10:00|6199.2|6194.2|6199.4|6194.4|6201.1|6196.1|6196.5|6191.5|0
1649916900000|2022-04-14 06:15:00|6199.5|6194.5|6203.1|6198.1|6204.7|6199.7|6199.5|6194.5|0
1649917200000|2022-04-14 06:20:00|6203.2|6198.2|6206|6201|6207.1|6202.1|6202.4|6197.4|0
1649917500000|2022-04-14 06:25:00|6205.8|6200.8|6204.3|6199.3|6208.3|6203.3|6202.9|6197.9|0
1649917800000|2022-04-14 06:30:00|6204.1|6199.1|6201.1|6196.1|6205.7|6200.7|6200.1|6195.1|0
1649918100000|2022-04-14 06:35:00|6201.2|6196.2|6201.9|6196.9|6203.4|6198.4|6199.7|6194.7|0
1649918400000|2022-04-14 06:40:00|6201.8|6196.8|6205.2|6200.2|6206.7|6201.7|6201|6196|0
1649918700000|2022-04-14 06:45:00|6205.1|6200.1|6205.3|6200.3|6206.8|6201.8|6203.1|6198.1|0
1649919000000|2022-04-14 06:50:00|6205.4|6200.4|6203.7|6198.7|6205.9|6200.9|6203.1|6198.1|0
1649919300000|2022-04-14 06:55:00|6203.8|6198.8|6203.6|6198.6|6203.8|6198.8|6202|6197|0
1649919600000|2022-04-14 07:00:00|6203.8|6198.8|6202.6|6197.6|6204.4|6199.4|6198.4|6193.4|0
1649919900000|2022-04-14 07:05:00|6202.8|6197.8|6192.7|6187.7|6203.3|6198.3|6192.2|6187.2|0
1649920200000|2022-04-14 07:10:00|6192.9|6187.9|6188.9|6183.9|6193.1|6188.1|6183.9|6178.9|0
1649920500000|2022-04-14 07:15:00|6188.8|6183.8|6192.6|6187.6|6193.2|6188.2|6184.3|6179.3|0
1649920800000|2022-04-14 07:20:00|6192.4|6187.4|6192.4|6187.4|6193.3|6188.3|6186.3|6181.3|0
1649921100000|2022-04-14 07:25:00|6192.5|6187.5|6196.8|6191.8|6199.3|6194.3|6192.1|6187.1|0
1649921400000|2022-04-14 07:30:00|6196.7|6191.7|6189.8|6184.8|6197.6|6192.6|6189.4|6184.4|0
1649921700000|2022-04-14 07:35:00|6189.9|6184.9|6192.5|6187.5|6194.6|6189.6|6187.6|6182.6|0
1649922000000|2022-04-14 07:40:00|6192.6|6187.6|6194.2|6189.2|6195.6|6190.6|6191.6|6186.6|0
1649922300000|2022-04-14 07:45:00|6194.1|6189.1|6197.4|6192.4|6198.5|6193.5|6192.4|6187.4|0
1649922600000|2022-04-14 07:50:00|6197.5|6192.5|6191.6|6186.6|6197.9|6192.9|6190.5|6185.5|0
1649922900000|2022-04-14 07:55:00|6191.5|6186.5|6191.7|6186.7|6192.8|6187.8|6185.6|6180.6|0
1649923200000|2022-04-14 08:00:00|6191.8|6186.8|6189.2|6186.2|6196.7|6193.7|6189.2|6186.2|0
1649923500000|2022-04-14 08:05:00|6189.5|6186.5|6195.4|6192.4|6196|6193|6188.7|6185.7|0
1649923800000|2022-04-14 08:10:00|6195.5|6192.5|6207.6|6204.6|6209.6|6206.6|6194.6|6191.6|0
1649924100000|2022-04-14 08:15:00|6207.9|6204.9|6209.9|6206.9|6212.8|6209.8|6207.7|6204.7|0
1649924400000|2022-04-14 08:20:00|6210|6207|6206.6|6203.6|6211.6|6208.6|6205.6|6202.6|0
1649924700000|2022-04-14 08:25:00|6206.5|6203.5|6197.4|6194.4|6206.5|6203.5|6195.9|6192.9|0
1649925000000|2022-04-14 08:30:00|6197.3|6194.3|6193.9|6190.9|6197.3|6194.3|6186.7|6183.7|0
1649925300000|2022-04-14 08:35:00|6193.8|6190.8|6188.6|6185.6|6194.8|6191.8|6187.8|6184.8|0
1649925600000|2022-04-14 08:40:00|6188.5|6185.5|6193.1|6190.1|6194.2|6191.2|6188.4|6185.4|0
1649925900000|2022-04-14 08:45:00|6193|6190|6192.6|6189.6|6193.1|6190.1|6190.3|6187.3|0
1649926200000|2022-04-14 08:50:00|6192.7|6189.7|6194.3|6191.3|6195.2|6192.2|6192.7|6189.7|0
1649926500000|2022-04-14 08:55:00|6194|6191|6195.2|6192.2|6196.1|6193.1|6191.4|6188.4|0
1649926800000|2022-04-14 09:00:00|6195.5|6192.5|6195.2|6192.2|6196.9|6193.9|6194.9|6191.9|0
1649927100000|2022-04-14 09:05:00|6194.8|6191.8|6195.6|6192.6|6197.7|6194.7|6193.7|6190.7|0
1649927400000|2022-04-14 09:10:00|6196|6193|6194.2|6191.2|6196.1|6193.1|6192|6189|0
1649927700000|2022-04-14 09:15:00|6194|6191|6191.8|6188.8|6194|6191|6191.8|6188.8|0
1649928000000|2022-04-14 09:20:00|6191.7|6188.7|6192.1|6189.1|6192.4|6189.4|6191.7|6188.7|0
1649928300000|2022-04-14 09:25:00|6192.2|6189.2|6190.7|6187.7|6192.5|6189.5|6190.7|6187.7|0
1649928600000|2022-04-14 09:30:00|6190.8|6187.8|6192.3|6189.3|6192.3|6189.3|6190.5|6187.5|0
1649928900000|2022-04-14 09:35:00|6192.5|6189.5|6196.2|6193.2|6196.8|6193.8|6192|6189|0
1649929200000|2022-04-14 09:40:00|6196.1|6193.1|6196.3|6193.3|6196.5|6193.5|6194.9|6191.9|0
1649929500000|2022-04-14 09:45:00|6195.5|6192.5|6195.4|6192.4|6198.4|6195.4|6193.7|6190.7|0
1649929800000|2022-04-14 09:50:00|6195.5|6192.5|6191.2|6188.2|6195.5|6192.5|6186.2|6183.2|0
1649930100000|2022-04-14 09:55:00|6191.3|6188.3|6196.5|6193.5|6196.6|6193.6|6190.7|6187.7|0
1649930400000|2022-04-14 10:00:00|6196.7|6193.7|6202.1|6199.1|6202.9|6199.9|6196.2|6193.2|0
1649930700000|2022-04-14 10:05:00|6202.2|6199.2|6199.7|6196.7|6202.3|6199.3|6199.5|6196.5|0
1649931000000|2022-04-14 10:10:00|6199.8|6196.8|6194.1|6191.1|6202.7|6199.7|6193|6190|0
1649931300000|2022-04-14 10:15:00|6193.7|6190.7|6184|6181|6194.8|6191.8|6183.1|6180.1|0
1649931600000|2022-04-14 10:20:00|6182.7|6179.7|6187|6184|6187.5|6184.5|6181.2|6178.2|0
1649931900000|2022-04-14 10:25:00|6186.7|6183.7|6185.2|6182.2|6187.9|6184.9|6183.6|6180.6|0
1649932200000|2022-04-14 10:30:00|6185.3|6182.3|6179.7|6176.7|6186.1|6183.1|6179.6|6176.6|0
1649932500000|2022-04-14 10:35:00|6180|6177|6178.6|6175.6|6180.7|6177.7|6177|6174|0
1649932800000|2022-04-14 10:40:00|6179.1|6176.1|6181.2|6178.2|6181.8|6178.8|6177.9|6174.9|0
1649933100000|2022-04-14 10:45:00|6181.1|6178.1|6179.6|6176.6|6181.7|6178.7|6178.2|6175.2|0
1649933400000|2022-04-14 10:50:00|6179.5|6176.5|6173.7|6170.7|6179.8|6176.8|6171.9|6168.9|0
1649933700000|2022-04-14 10:55:00|6173.6|6170.6|6171.7|6168.7|6174.3|6171.3|6170.9|6167.9|0
1649934000000|2022-04-14 11:00:00|6171.9|6168.9|6182.3|6179.3|6183.7|6180.7|6171.2|6168.2|0
1649934300000|2022-04-14 11:05:00|6182.6|6179.6|6180.6|6177.6|6184.9|6181.9|6178.8|6175.8|0
1649934600000|2022-04-14 11:10:00|6179.7|6176.7|6183.7|6180.7|6183.7|6180.7|6178.5|6175.5|0
1649934900000|2022-04-14 11:15:00|6183.6|6180.6|6178.1|6175.1|6183.6|6180.6|6178|6175|0
1649935200000|2022-04-14 11:20:00|6178.3|6175.3|6178.5|6175.5|6180.5|6177.5|6175.4|6172.4|0
1649935500000|2022-04-14 11:25:00|6178.6|6175.6|6176.2|6173.2|6178.6|6175.6|6175.8|6172.8|0
1649935800000|2022-04-14 11:30:00|6176.1|6173.1|6174.7|6171.7|6177.1|6174.1|6174.3|6171.3|0
1649936100000|2022-04-14 11:35:00|6174.6|6171.6|6174.3|6171.3|6175.1|6172.1|6173|6170|0
1649936400000|2022-04-14 11:40:00|6174.4|6171.4|6175.6|6172.6|6176.2|6173.2|6173.5|6170.5|0
1649936700000|2022-04-14 11:45:00|6174.8|6171.8|6179|6176|6179.4|6176.4|6174.4|6171.4|0
1649937000000|2022-04-14 11:50:00|6179.1|6176.1|6165.6|6162.6|6179.1|6176.1|6165.6|6162.6|0
1649937300000|2022-04-14 11:55:00|6165.7|6162.7|6161.9|6158.9|6167.1|6164.1|6161.1|6158.1|0
1649937600000|2022-04-14 12:00:00|6162|6159|6166.8|6163.8|6168.9|6165.9|6160.5|6157.5|0
1649937900000|2022-04-14 12:05:00|6166.7|6163.7|6168.5|6165.5|6168.5|6165.5|6166.5|6163.5|0
1649938200000|2022-04-14 12:10:00|6168.4|6165.4|6170.9|6167.9|6171.9|6168.9|6167.2|6164.2|0
1649938500000|2022-04-14 12:15:00|6171|6168|6175.8|6172.8|6176|6173|6170.8|6167.8|0
1649938800000|2022-04-14 12:20:00|6175.7|6172.7|6174.9|6171.9|6176.8|6173.8|6173.3|6170.3|0
1649939100000|2022-04-14 12:25:00|6175|6172|6175.7|6172.7|6176.3|6173.3|6174.3|6171.3|0
1649939400000|2022-04-14 12:30:00|6175.8|6172.8|6173.6|6170.6|6177.5|6174.5|6173.4|6170.4|0
1649939700000|2022-04-14 12:35:00|6173|6170|6168.6|6165.6|6173.8|6170.8|6168.5|6165.5|0
1649940000000|2022-04-14 12:40:00|6168.7|6165.7|6168.7|6165.7|6171.1|6168.1|6167.9|6164.9|0
1649940300000|2022-04-14 12:45:00|6168.6|6165.6|6162.3|6159.3|6169.3|6166.3|6162.3|6159.3|0
1649940600000|2022-04-14 12:50:00|6162.2|6159.2|6162.6|6159.6|6164.2|6161.2|6161.7|6158.7|0
1649940900000|2022-04-14 12:55:00|6162.2|6159.2|6164.5|6161.5|6166|6163|6162|6159|0
1649941200000|2022-04-14 13:00:00|6164.6|6161.6|6163.7|6160.7|6164.8|6161.8|6161.3|6158.3|0
1649941500000|2022-04-14 13:05:00|6163.8|6160.8|6165.2|6162.2|6166.3|6163.3|6163.1|6160.1|0
1649941800000|2022-04-14 13:10:00|6164.8|6161.8|6162.3|6159.3|6165.6|6162.6|6161.9|6158.9|0
1649942100000|2022-04-14 13:15:00|6162.2|6159.2|6167.8|6164.8|6168|6165|6161.1|6158.1|0
1649942400000|2022-04-14 13:20:00|6168|6165|6169.8|6166.8|6170.6|6167.6|6168|6165|0
1649942700000|2022-04-14 13:25:00|6176.3|6173.3|6168.4|6165.4|6189.7|6186.7|6166.2|6163.2|0
1649943000000|2022-04-14 13:30:00|6169.1|6166.1|6171.2|6169.4|6171.2|6169.4|6147.5|6145.7|0
1649943300000|2022-04-14 13:35:00|6171.8|6170|6151.5|6149.7|6179.4|6177.6|6142.2|6140.4|0
1649943600000|2022-04-14 13:40:00|6151.6|6149.8|6122.1|6120.3|6156.9|6155.1|6121.2|6119.4|0
1649943900000|2022-04-14 13:45:00|6122.3|6120.5|6124.3|6122.5|6138.5|6136.7|6118.9|6117.1|0
1649944200000|2022-04-14 13:50:00|6124.8|6123|6111.2|6109.4|6126|6124.2|6103.9|6102.1|0
1649944500000|2022-04-14 13:55:00|6111|6109.2|6111.7|6109.9|6119.8|6118|6107.3|6105.5|0
1649944800000|2022-04-14 14:00:00|6113.2|6111.4|6117.7|6115.9|6125.6|6123.8|6108.6|6106.8|0
1649945100000|2022-04-14 14:05:00|6117.2|6115.4|6084|6082.2|6117.8|6116|6078|6076.2|0
1649945400000|2022-04-14 14:10:00|6084.3|6082.5|6087|6085.2|6093|6091.2|6079.2|6077.4|0
1649945700000|2022-04-14 14:15:00|6085.9|6084.1|6088.1|6086.3|6099.6|6097.8|6077.2|6075.4|0
1649946000000|2022-04-14 14:20:00|6086.3|6084.5|6092.1|6090.3|6101|6099.2|6084|6082.2|0
1649946300000|2022-04-14 14:25:00|6091.8|6090|6092.7|6090.9|6098.5|6096.7|6082.8|6081|0
1649946600000|2022-04-14 14:30:00|6092|6090.2|6089.9|6088.1|6100|6098.2|6082.1|6080.3|0
1649946900000|2022-04-14 14:35:00|6089.7|6087.9|6074.3|6072.5|6089.9|6088.1|6065|6063.2|0
1649947200000|2022-04-14 14:40:00|6074.2|6072.4|6069.7|6067.9|6078.9|6077.1|6065.7|6063.9|0
1649947500000|2022-04-14 14:45:00|6070.2|6068.4|6061.6|6059.8|6080.2|6078.4|6061.3|6059.5|0
1649947800000|2022-04-14 14:50:00|6059.8|6058|6064.5|6062.7|6064.5|6062.7|6051.7|6049.9|0
1649948100000|2022-04-14 14:55:00|6064.6|6062.8|6069.9|6068.1|6076.7|6074.9|6062.3|6060.5|0
1649948400000|2022-04-14 15:00:00|6069.8|6068|6081.6|6079.8|6083.9|6082.1|6064.2|6062.4|0
1649948700000|2022-04-14 15:05:00|6081.7|6079.9|6073.2|6071.4|6084.1|6082.3|6065.4|6063.6|0
1649949000000|2022-04-14 15:10:00|6072|6070.2|6071.8|6070|6079.5|6077.7|6062.1|6060.3|0
1649949300000|2022-04-14 15:15:00|6072.2|6070.4|6068.6|6066.8|6078.3|6076.5|6063.8|6062|0
1649949600000|2022-04-14 15:20:00|6069.3|6067.5|6083.2|6081.4|6083.3|6081.5|6064.4|6062.6|0
1649949900000|2022-04-14 15:25:00|6085.5|6083.7|6086.4|6084.6|6088.8|6087|6079.7|6077.9|0
1649950200000|2022-04-14 15:30:00|6086.6|6084.8|6078.4|6076.6|6087.4|6085.6|6077.2|6075.4|0
1649950500000|2022-04-14 15:35:00|6078.1|6076.3|6069.8|6068|6080|6078.2|6069.5|6067.7|0
1649950800000|2022-04-14 15:40:00|6069.9|6068.1|6060.7|6058.9|6074.9|6073.1|6057.8|6056|0
1649951100000|2022-04-14 15:45:00|6060.5|6058.7|6062.6|6060.8|6067|6065.2|6057.2|6055.4|0
1649951400000|2022-04-14 15:50:00|6062.2|6060.4|6058.6|6056.8|6065.1|6063.3|6058.1|6056.3|0
1649951700000|2022-04-14 15:55:00|6058.5|6056.7|6060.3|6058.5|6063.2|6061.4|6057.7|6055.9|0
1649952000000|2022-04-14 16:00:00|6059.9|6058.1|6053.8|6052|6064.1|6062.3|6052.7|6050.9|0
1649952300000|2022-04-14 16:05:00|6053.7|6051.9|6061.8|6060|6064.9|6063.1|6052.4|6050.6|0
1649952600000|2022-04-14 16:10:00|6061.3|6059.5|6053.7|6051.9|6064.2|6062.4|6052.9|6051.1|0
1649952900000|2022-04-14 16:15:00|6054.1|6052.3|6050.9|6049.1|6058.2|6056.4|6047.5|6045.7|0
1649953200000|2022-04-14 16:20:00|6051.1|6049.3|6049.3|6047.5|6051.3|6049.5|6043.8|6042|0
1649953500000|2022-04-14 16:25:00|6049.5|6047.7|6038.9|6037.1|6050.8|6049|6036.5|6034.7|0
1649953800000|2022-04-14 16:30:00|6038.4|6036.6|6037.7|6035.9|6041.5|6039.7|6035.7|6033.9|0
1649954100000|2022-04-14 16:35:00|6036.3|6034.5|6035.5|6033.7|6041|6039.2|6034.4|6032.6|0
1649954400000|2022-04-14 16:40:00|6034.8|6033|6025.6|6023.8|6036.2|6034.4|6025.3|6023.5|0
1649954700000|2022-04-14 16:45:00|6025.4|6023.6|6023.6|6021.8|6028.7|6026.9|6021.3|6019.5|0
1649955000000|2022-04-14 16:50:00|6023.7|6021.9|6022.9|6021.1|6026.5|6024.7|6021|6019.2|0
1649955300000|2022-04-14 16:55:00|6023.4|6021.6|6035.3|6033.5|6036.5|6034.7|6023.4|6021.6|0
1649955600000|2022-04-14 17:00:00|6035.1|6033.3|6037.6|6035.8|6040.3|6038.5|6034|6032.2|0
1649955900000|2022-04-14 17:05:00|6037.3|6035.5|6035.3|6033.5|6040.4|6038.6|6033.8|6032|0
1649956200000|2022-04-14 17:10:00|6035|6033.2|6033|6031.2|6040.4|6038.6|6033|6031.2|0
1649956500000|2022-04-14 17:15:00|6033.1|6031.3|6035.7|6033.9|6039.8|6038|6029.6|6027.8|0
1649956800000|2022-04-14 17:20:00|6035.8|6034|6037.7|6035.9|6043.1|6041.3|6035.7|6033.9|0
1649957100000|2022-04-14 17:25:00|6037.8|6036|6031.3|6029.5|6039.8|6038|6029.9|6028.1|0
1649957400000|2022-04-14 17:30:00|6031.4|6029.6|6038.5|6036.7|6040.4|6038.6|6030.8|6029|0
1649957700000|2022-04-14 17:35:00|6038.6|6036.8|6039.5|6037.7|6046.4|6044.6|6038.3|6036.5|0
1649958000000|2022-04-14 17:40:00|6040|6038.2|6048.9|6047.1|6051.9|6050.1|6039.3|6037.5|0
1649958300000|2022-04-14 17:45:00|6048.8|6047|6056.7|6054.9|6059.8|6058|6048.8|6047|0
1649958600000|2022-04-14 17:50:00|6056.9|6055.1|6052.1|6050.3|6061.8|6060|6051.5|6049.7|0
1649958900000|2022-04-14 17:55:00|6052.6|6050.8|6058.6|6056.8|6059|6057.2|6049.7|6047.9|0
1649959200000|2022-04-14 18:00:00|6058.1|6056.3|6063.3|6061.5|6068.1|6066.3|6055.5|6053.7|0
1649959500000|2022-04-14 18:05:00|6063.2|6061.4|6058.3|6056.5|6066.1|6064.3|6057|6055.2|0
1649959800000|2022-04-14 18:10:00|6058.7|6056.9|6064.5|6062.7|6067.6|6065.8|6058.3|6056.5|0
1649960100000|2022-04-14 18:15:00|6065.3|6063.5|6058.3|6056.5|6069.1|6067.3|6058|6056.2|0
1649960400000|2022-04-14 18:20:00|6057.7|6055.9|6049.7|6047.9|6057.7|6055.9|6047.7|6045.9|0
1649960700000|2022-04-14 18:25:00|6050.1|6048.3|6051.7|6049.9|6057.6|6055.8|6046.2|6044.4|0
1649961000000|2022-04-14 18:30:00|6051.9|6050.1|6042.8|6041|6055.9|6054.1|6040.5|6038.7|0
1649961300000|2022-04-14 18:35:00|6042.7|6040.9|6041.4|6039.6|6043.6|6041.8|6037.8|6036|0
1649961600000|2022-04-14 18:40:00|6041.2|6039.4|6041.8|6040|6044.7|6042.9|6040.2|6038.4|0
1649961900000|2022-04-14 18:45:00|6041.7|6039.9|6040.7|6038.9|6045.3|6043.5|6038|6036.2|0
1649962200000|2022-04-14 18:50:00|6040.6|6038.8|6025|6023.2|6041.5|6039.7|6023.8|6022|0
1649962500000|2022-04-14 18:55:00|6025.2|6023.4|6017.5|6015.7|6025.2|6023.4|6016.6|6014.8|0
1649962800000|2022-04-14 19:00:00|6017.9|6016.1|6022.5|6020.7|6025.9|6024.1|6014.9|6013.1|0
1649963100000|2022-04-14 19:05:00|6022.3|6020.5|6014.9|6013.1|6024.7|6022.9|6014.6|6012.8|0
1649963400000|2022-04-14 19:10:00|6015|6013.2|6022.2|6020.4|6023.6|6021.8|6015|6013.2|0
1649963700000|2022-04-14 19:15:00|6022.3|6020.5|6029.1|6027.3|6034.2|6032.4|6022.2|6020.4|0
1649964000000|2022-04-14 19:20:00|6028.7|6026.9|6024.7|6022.9|6032.2|6030.4|6024.1|6022.3|0
1649964300000|2022-04-14 19:25:00|6024.9|6023.1|6018.7|6016.9|6024.9|6023.1|6017.9|6016.1|0
1649964600000|2022-04-14 19:30:00|6019.1|6017.3|6012.8|6011|6020.6|6018.8|6012.2|6010.4|0
1649964900000|2022-04-14 19:35:00|6012.6|6010.8|6008.6|6006.8|6016.1|6014.3|6008.5|6006.7|0
1649965200000|2022-04-14 19:40:00|6008.7|6006.9|6018|6016.2|6018.7|6016.9|6006.6|6004.8|0
1649965500000|2022-04-14 19:45:00|6018.1|6016.3|6012.9|6011.1|6019.2|6017.4|6010.9|6009.1|0
1649965800000|2022-04-14 19:50:00|6012.2|6010.4|6001.6|5999.8|6012.2|6010.4|5997.5|5995.7|0
1649966100000|2022-04-14 19:55:00|6002.8|6001|5998.7|5996.9|6008.4|6006.6|5993|5991.2|0
1649966400000|2022-04-14 20:00:00|5999.3|5996.3|5997|5994|6002.8|5999.8|5996.1|5993.1|0
1649966700000|2022-04-14 20:05:00|5997.1|5994.1|5997.1|5994.1|5999.2|5996.2|5996.1|5993.1|0
1649967000000|2022-04-14 20:10:00|5996.7|5993.7|5996.4|5993.4|5997.1|5994.1|5995.8|5992.8|0
1649967300000|2022-04-14 20:15:00|5996.5|5993.5|5996.5|5993.5|5997.7|5994.7|5996.3|5993.3|0
1649967600000|2022-04-14 20:20:00|5996.6|5993.6|5999.2|5996.2|5999.9|5996.9|5996.4|5993.4|0
1649967900000|2022-04-14 20:25:00|5999.1|5996.1|6000.3|5997.3|6000.3|5997.3|5999|5996|0
1649968200000|2022-04-14 20:30:00|6000.2|5997.2|6000.3|5997.3|6000.7|5997.7|6000|5997|0
1649968500000|2022-04-14 20:35:00|6000.5|5997.5|6000.6|5997.6|6000.9|5997.9|6000.3|5997.3|0
1649968800000|2022-04-14 20:40:00|6000.5|5997.5|6000.2|5997.2|6001.2|5998.2|6000.2|5997.2|0
1649969100000|2022-04-14 20:45:00|6000.4|5997.4|5998.7|5995.7|6000.4|5997.4|5998.2|5995.2|0
1649969400000|2022-04-14 20:50:00|5998.8|5995.8|5999.2|5996.2|5999.3|5996.3|5998.3|5995.3|0
1649969700000|2022-04-14 20:55:00|5999.1|5996.1|5999.6|5996.6|6000.2|5997.2|5998.8|5995.8|0
1649970000000|2022-04-14 21:00:00|5999.7|5996.7|6000.6|5995.6|6000.6|5996.7|5999.6|5995.6|0
1650232800000|2022-04-17 22:00:00|5979.9|5974.9|5971.8|5966.8|5979.9|5974.9|5962.4|5957.4|0
1650233100000|2022-04-17 22:05:00|5972|5967|5976.2|5971.2|5978.6|5973.6|5968.5|5963.5|0
1650233400000|2022-04-17 22:10:00|5976.3|5971.3|5976.5|5971.5|5978|5973|5972.6|5967.6|0
1650233700000|2022-04-17 22:15:00|5977.1|5972.1|5971.3|5966.3|5977.4|5972.4|5970.8|5965.8|0
1650234000000|2022-04-17 22:20:00|5971.4|5966.4|5958.2|5953.2|5971.4|5966.4|5957.8|5952.8|0
1650234300000|2022-04-17 22:25:00|5958.8|5953.8|5960.6|5955.6|5964.1|5959.1|5958.1|5953.1|0
1650234600000|2022-04-17 22:30:00|5960.8|5955.8|5961.3|5956.3|5969.3|5964.3|5960.5|5955.5|0
1650234900000|2022-04-17 22:35:00|5960.9|5955.9|5962.2|5957.2|5969|5964|5960.5|5955.5|0
1650235200000|2022-04-17 22:40:00|5962.1|5957.1|5966.2|5961.2|5966.9|5961.9|5959|5954|0
1650235500000|2022-04-17 22:45:00|5966.3|5961.3|5962.2|5957.2|5968.6|5963.6|5960|5955|0
1650235800000|2022-04-17 22:50:00|5962.1|5957.1|5967.9|5962.9|5968|5963|5962|5957|0
1650236100000|2022-04-17 22:55:00|5967.8|5962.8|5968.9|5963.9|5968.9|5963.9|5966.5|5961.5|0
1650236400000|2022-04-17 23:00:00|5968.8|5963.8|5963.4|5958.4|5969.8|5964.8|5963.2|5958.2|0
1650236700000|2022-04-17 23:05:00|5963.5|5958.5|5953.9|5948.9|5965.3|5960.3|5953.1|5948.1|0
1650237000000|2022-04-17 23:10:00|5953.8|5948.8|5955.7|5950.7|5957.2|5952.2|5952.5|5947.5|0
1650237300000|2022-04-17 23:15:00|5955.6|5950.6|5955.6|5950.6|5957.7|5952.7|5954.2|5949.2|0
1650237600000|2022-04-17 23:20:00|5955.5|5950.5|5947.5|5942.5|5955.6|5950.6|5945|5940|0
1650237900000|2022-04-17 23:25:00|5946.9|5941.9|5943.9|5938.9|5947.3|5942.3|5942.7|5937.7|0
1650238200000|2022-04-17 23:30:00|5943.7|5938.7|5948.3|5943.3|5948.8|5943.8|5943.4|5938.4|0
1650238500000|2022-04-17 23:35:00|5948.4|5943.4|5945.9|5940.9|5950|5945|5945.7|5940.7|0
1650238800000|2022-04-17 23:40:00|5946|5941|5944.4|5939.4|5948|5943|5941.3|5936.3|0
1650239100000|2022-04-17 23:45:00|5944.6|5939.6|5931.5|5926.5|5945|5940|5930.5|5925.5|0
1650239400000|2022-04-17 23:50:00|5931.8|5926.8|5931.5|5926.5|5934.5|5929.5|5930.9|5925.9|0
1650239700000|2022-04-17 23:55:00|5931.6|5926.6|5933.1|5928.1|5936.3|5931.3|5931.5|5926.5|0
1650240000000|2022-04-18 00:00:00|5933|5928|5935.4|5930.4|5935.7|5930.7|5931.6|5926.6|0
1650240300000|2022-04-18 00:05:00|5935.5|5930.5|5935.1|5930.1|5936.5|5931.5|5932.7|5927.7|0
1650240600000|2022-04-18 00:10:00|5935.2|5930.2|5935.5|5930.5|5936.8|5931.8|5934.7|5929.7|0
1650240900000|2022-04-18 00:15:00|5937.2|5932.2|5937.4|5932.4|5942.1|5937.1|5936.8|5931.8|0
1650241200000|2022-04-18 00:20:00|5937.3|5932.3|5938.5|5933.5|5939|5934|5936.9|5931.9|0
1650241500000|2022-04-18 00:25:00|5938.6|5933.6|5936.6|5931.6|5939.4|5934.4|5934.6|5929.6|0
1650241800000|2022-04-18 00:30:00|5936.4|5931.4|5935.6|5930.6|5936.5|5931.5|5933.8|5928.8|0
1650242100000|2022-04-18 00:35:00|5935.4|5930.4|5937.1|5932.1|5937.3|5932.3|5934.3|5929.3|0
1650242400000|2022-04-18 00:40:00|5937|5932|5935.9|5930.9|5939.8|5934.8|5935.2|5930.2|0
1650242700000|2022-04-18 00:45:00|5935.8|5930.8|5935.5|5930.5|5936.1|5931.1|5932.9|5927.9|0
1650243000000|2022-04-18 00:50:00|5935.4|5930.4|5938|5933|5939.2|5934.2|5934|5929|0
1650243300000|2022-04-18 00:55:00|5938.1|5933.1|5936|5931|5939.2|5934.2|5935.6|5930.6|0
1650243600000|2022-04-18 01:00:00|5935.9|5930.9|5936.4|5931.4|5938.7|5933.7|5935.6|5930.6|0
1650243900000|2022-04-18 01:05:00|5936.3|5931.3|5938.8|5933.8|5938.9|5933.9|5936.1|5931.1|0
1650244200000|2022-04-18 01:10:00|5938.7|5933.7|5938.1|5933.1|5939.1|5934.1|5937.3|5932.3|0
1650244500000|2022-04-18 01:15:00|5938|5933|5939.4|5934.4|5941.3|5936.3|5937.6|5932.6|0
1650244800000|2022-04-18 01:20:00|5939.5|5934.5|5940.1|5935.1|5940.3|5935.3|5937.1|5932.1|0
1650245100000|2022-04-18 01:25:00|5940|5935|5942.6|5937.6|5942.8|5937.8|5938.9|5933.9|0
1650245400000|2022-04-18 01:30:00|5942.7|5937.7|5946|5941|5946.8|5941.8|5941.9|5936.9|0
1650245700000|2022-04-18 01:35:00|5945.9|5940.9|5946.6|5941.6|5947.3|5942.3|5944.4|5939.4|0
1650246000000|2022-04-18 01:40:00|5946.7|5941.7|5946.3|5941.3|5948.4|5943.4|5945.6|5940.6|0
1650246300000|2022-04-18 01:45:00|5946.2|5941.2|5947.5|5942.5|5949.2|5944.2|5945.4|5940.4|0
1650246600000|2022-04-18 01:50:00|5947.4|5942.4|5944.5|5939.5|5947.9|5942.9|5944|5939|0
1650246900000|2022-04-18 01:55:00|5944.6|5939.6|5945|5940|5945.7|5940.7|5944.1|5939.1|0
1650247200000|2022-04-18 02:00:00|5944.9|5939.9|5945.3|5940.3|5946.8|5941.8|5944.2|5939.2|0
1650247500000|2022-04-18 02:05:00|5946|5941|5945.7|5940.7|5946.4|5941.4|5942.8|5937.8|0
1650247800000|2022-04-18 02:10:00|5946|5941|5944|5939|5946.2|5941.2|5943.2|5938.2|0
1650248100000|2022-04-18 02:15:00|5943.8|5938.8|5941|5936|5943.9|5938.9|5940.7|5935.7|0
1650248400000|2022-04-18 02:20:00|5940.9|5935.9|5941.7|5936.7|5942.3|5937.3|5939.5|5934.5|0
1650248700000|2022-04-18 02:25:00|5941.6|5936.6|5943.6|5938.6|5944.7|5939.7|5941.5|5936.5|0
1650249000000|2022-04-18 02:30:00|5943.5|5938.5|5943.9|5938.9|5945.7|5940.7|5943.1|5938.1|0
1650249300000|2022-04-18 02:35:00|5944|5939|5944|5939|5944.4|5939.4|5943.3|5938.3|0
1650249600000|2022-04-18 02:40:00|5943.9|5938.9|5944.8|5939.8|5944.9|5939.9|5943.5|5938.5|0
1650249900000|2022-04-18 02:45:00|5945|5940|5945|5940|5945.4|5940.4|5944|5939|0
1650250200000|2022-04-18 02:50:00|5944.9|5939.9|5946.5|5941.5|5947.4|5942.4|5943.8|5938.8|0
1650250500000|2022-04-18 02:55:00|5946.6|5941.6|5947.1|5942.1|5948.3|5943.3|5945.9|5940.9|0
1650250800000|2022-04-18 03:00:00|5947.2|5942.2|5946.3|5941.3|5948.1|5943.1|5945.5|5940.5|0
1650251100000|2022-04-18 03:05:00|5946.4|5941.4|5945.1|5940.1|5946.8|5941.8|5944.6|5939.6|0
1650251400000|2022-04-18 03:10:00|5945|5940|5945.2|5940.2|5945.8|5940.8|5944.1|5939.1|0
1650251700000|2022-04-18 03:15:00|5945.1|5940.1|5942.9|5937.9|5947|5942|5942.8|5937.8|0
1650252000000|2022-04-18 03:20:00|5942.8|5937.8|5939.8|5934.8|5943.4|5938.4|5939.2|5934.2|0
1650252300000|2022-04-18 03:25:00|5939.7|5934.7|5940.9|5935.9|5941.3|5936.3|5939.6|5934.6|0
1650252600000|2022-04-18 03:30:00|5941|5936|5940.5|5935.5|5941.6|5936.6|5938.7|5933.7|0
1650252900000|2022-04-18 03:35:00|5940.4|5935.4|5942.6|5937.6|5942.6|5937.6|5940.4|5935.4|0
1650253200000|2022-04-18 03:40:00|5942.9|5937.9|5944.4|5939.4|5945.7|5940.7|5942.7|5937.7|0
1650253500000|2022-04-18 03:45:00|5944.5|5939.5|5944.9|5939.9|5946|5941|5944.2|5939.2|0
1650253800000|2022-04-18 03:50:00|5945|5940|5946.9|5941.9|5947.2|5942.2|5944.8|5939.8|0
1650254100000|2022-04-18 03:55:00|5946.8|5941.8|5946|5941|5946.8|5941.8|5945.5|5940.5|0
1650254400000|2022-04-18 04:00:00|5946.1|5941.1|5947.1|5942.1|5947.4|5942.4|5945.4|5940.4|0
1650254700000|2022-04-18 04:05:00|5947.3|5942.3|5945.6|5940.6|5947.5|5942.5|5945.2|5940.2|0
1650255000000|2022-04-18 04:10:00|5945.7|5940.7|5945.7|5940.7|5945.9|5940.9|5944.5|5939.5|0
1650255300000|2022-04-18 04:15:00|5945.8|5940.8|5944.4|5939.4|5946.2|5941.2|5944|5939|0
1650255600000|2022-04-18 04:20:00|5944.2|5939.2|5943.7|5938.7|5945.2|5940.2|5943.2|5938.2|0
1650255900000|2022-04-18 04:25:00|5943.9|5938.9|5945|5940|5945.3|5940.3|5943.7|5938.7|0
1650256200000|2022-04-18 04:30:00|5945.1|5940.1|5940.2|5935.2|5945.1|5940.1|5940.2|5935.2|0
1650256500000|2022-04-18 04:35:00|5940.3|5935.3|5941.1|5936.1|5941.1|5936.1|5937.7|5932.7|0
1650256800000|2022-04-18 04:40:00|5941.2|5936.2|5941|5936|5941.4|5936.4|5940.6|5935.6|0
1650257100000|2022-04-18 04:45:00|5941.1|5936.1|5939.9|5934.9|5941.6|5936.6|5939.6|5934.6|0
1650257400000|2022-04-18 04:50:00|5939.8|5934.8|5939.2|5934.2|5940.2|5935.2|5938.1|5933.1|0
1650257700000|2022-04-18 04:55:00|5939.3|5934.3|5939.2|5934.2|5940.7|5935.7|5938.9|5933.9|0
1650258000000|2022-04-18 05:00:00|5939.3|5934.3|5941.2|5936.2|5942.1|5937.1|5939.1|5934.1|0
1650258300000|2022-04-18 05:05:00|5941.5|5936.5|5941|5936|5944.9|5939.9|5940.6|5935.6|0
1650258600000|2022-04-18 05:10:00|5940.9|5935.9|5941.1|5936.1|5941.8|5936.8|5938.9|5933.9|0
1650258900000|2022-04-18 05:15:00|5941.2|5936.2|5938.9|5933.9|5941.3|5936.3|5938|5933|0
1650259200000|2022-04-18 05:20:00|5939|5934|5939.5|5934.5|5939.5|5934.5|5938|5933|0
1650259500000|2022-04-18 05:25:00|5939.4|5934.4|5938.8|5933.8|5939.5|5934.5|5937.9|5932.9|0
1650259800000|2022-04-18 05:30:00|5938.7|5933.7|5940.1|5935.1|5943.4|5938.4|5938.7|5933.7|0
1650260100000|2022-04-18 05:35:00|5939.9|5934.9|5940.6|5935.6|5941.4|5936.4|5938.9|5933.9|0
1650260400000|2022-04-18 05:40:00|5940.4|5935.4|5940.9|5935.9|5943.3|5938.3|5939.7|5934.7|0
1650260700000|2022-04-18 05:45:00|5941|5936|5942.4|5937.4|5942.7|5937.7|5940.8|5935.8|0
1650261000000|2022-04-18 05:50:00|5942.3|5937.3|5948.9|5943.9|5950.4|5945.4|5942.3|5937.3|0
1650261300000|2022-04-18 05:55:00|5949.3|5944.3|5950.4|5945.4|5953.1|5948.1|5949.1|5944.1|0
1650261600000|2022-04-18 06:00:00|5950.3|5945.3|5952.8|5947.8|5954.7|5949.7|5950.1|5945.1|0
1650261900000|2022-04-18 06:05:00|5952.7|5947.7|5953|5948|5955.6|5950.6|5952.5|5947.5|0
1650262200000|2022-04-18 06:10:00|5953.2|5948.2|5950|5945|5953.2|5948.2|5949.1|5944.1|0
1650262500000|2022-04-18 06:15:00|5949.6|5944.6|5948.7|5943.7|5950.6|5945.6|5948.2|5943.2|0
1650262800000|2022-04-18 06:20:00|5948.6|5943.6|5949.5|5944.5|5950.8|5945.8|5948.4|5943.4|0
1650263100000|2022-04-18 06:25:00|5949.4|5944.4|5950.7|5945.7|5951.2|5946.2|5948.6|5943.6|0
1650263400000|2022-04-18 06:30:00|5950.8|5945.8|5950.6|5945.6|5952|5947|5950|5945|0
1650263700000|2022-04-18 06:35:00|5950.7|5945.7|5958.4|5953.4|5958.5|5953.5|5950.5|5945.5|0
1650264000000|2022-04-18 06:40:00|5958.5|5953.5|5954.1|5949.1|5958.7|5953.7|5953.4|5948.4|0
1650264300000|2022-04-18 06:45:00|5954.4|5949.4|5950.2|5945.2|5955.9|5950.9|5949.3|5944.3|0
1650264600000|2022-04-18 06:50:00|5950.3|5945.3|5951.3|5946.3|5952|5947|5949.7|5944.7|0
1650264900000|2022-04-18 06:55:00|5951.4|5946.4|5950.4|5945.4|5952.9|5947.9|5950.3|5945.3|0
1650265200000|2022-04-18 07:00:00|5950.6|5945.6|5946.9|5941.9|5951.3|5946.3|5944.9|5939.9|0
1650265500000|2022-04-18 07:05:00|5946.8|5941.8|5943.8|5938.8|5947|5942|5943.6|5938.6|0
1650265800000|2022-04-18 07:10:00|5944|5939|5944.9|5939.9|5947.1|5942.1|5943.3|5938.3|0
1650266100000|2022-04-18 07:15:00|5944.8|5939.8|5945.6|5940.6|5946.7|5941.7|5944.3|5939.3|0
1650266400000|2022-04-18 07:20:00|5945.5|5940.5|5947.6|5942.6|5948.2|5943.2|5944|5939|0
1650266700000|2022-04-18 07:25:00|5947.7|5942.7|5948.8|5943.8|5951.9|5946.9|5947.7|5942.7|0
1650267000000|2022-04-18 07:30:00|5948.7|5943.7|5950.7|5945.7|5951|5946|5947.4|5942.4|0
1650267300000|2022-04-18 07:35:00|5950.8|5945.8|5948.5|5943.5|5953|5948|5944.5|5939.5|0
1650267600000|2022-04-18 07:40:00|5948.8|5943.8|5948|5943|5950.6|5945.6|5946.4|5941.4|0
1650267900000|2022-04-18 07:45:00|5947.8|5942.8|5949.7|5944.7|5950.4|5945.4|5947.6|5942.6|0
1650268200000|2022-04-18 07:50:00|5949.6|5944.6|5950.6|5945.6|5951.3|5946.3|5948.7|5943.7|0
1650268500000|2022-04-18 07:55:00|5950.5|5945.5|5949.8|5944.8|5951.8|5946.8|5949.4|5944.4|0
1650268800000|2022-04-18 08:00:00|5949.7|5944.7|5986.8|5983.8|5987.2|5984.2|5949.7|5944.7|0
1650269100000|2022-04-18 08:05:00|5986.6|5983.6|5980.9|5977.9|5990.2|5987.2|5978.9|5975.9|0
1650269400000|2022-04-18 08:10:00|5981.2|5978.2|5973.7|5970.7|5982.2|5979.2|5973.7|5970.7|0
1650269700000|2022-04-18 08:15:00|5972.4|5969.4|5978.2|5975.2|5978.2|5975.2|5972.2|5969.2|0
1650270000000|2022-04-18 08:20:00|5979.2|5976.2|5976.2|5973.2|5980.4|5977.4|5975.1|5972.1|0
1650270300000|2022-04-18 08:25:00|5975.8|5972.8|5975.9|5972.9|5977.1|5974.1|5975.6|5972.6|0
1650270600000|2022-04-18 08:30:00|5976.1|5973.1|5976.8|5973.8|5977.5|5974.5|5975.9|5972.9|0
1650270900000|2022-04-18 08:35:00|5976.7|5973.7|5976.4|5973.4|5976.8|5973.8|5975.9|5972.9|0
1650271200000|2022-04-18 08:40:00|5976.3|5973.3|5976.1|5973.1|5981.1|5978.1|5975.9|5972.9|0
1650271500000|2022-04-18 08:45:00|5979.5|5976.5|5980.6|5977.6|5981.3|5978.3|5979.2|5976.2|0
1650271800000|2022-04-18 08:50:00|5980.9|5977.9|5975.4|5972.4|5981.8|5978.8|5975.1|5972.1|0
1650272100000|2022-04-18 08:55:00|5975|5972|5973.1|5970.1|5975.2|5972.2|5970.4|5967.4|0
1650272400000|2022-04-18 09:00:00|5973.2|5970.2|5967.4|5964.4|5973.9|5970.9|5967.2|5964.2|0
1650272700000|2022-04-18 09:05:00|5967.2|5964.2|5967.8|5964.8|5969.9|5966.9|5967.2|5964.2|0
1650273000000|2022-04-18 09:10:00|5967.5|5964.5|5964.7|5961.7|5967.5|5964.5|5964.7|5961.7|0
1650273300000|2022-04-18 09:15:00|5964.9|5961.9|5964.8|5961.8|5967.5|5964.5|5964.8|5961.8|0
1650273600000|2022-04-18 09:20:00|5964.1|5961.1|5962.7|5959.7|5964.3|5961.3|5960.6|5957.6|0
1650273900000|2022-04-18 09:25:00|5962.5|5959.5|5960.8|5957.8|5962.9|5959.9|5959.1|5956.1|0
1650274200000|2022-04-18 09:30:00|5960.6|5957.6|5960.6|5957.6|5961.6|5958.6|5958.6|5955.6|0
1650274500000|2022-04-18 09:35:00|5960.5|5957.5|5960.8|5957.8|5961.2|5958.2|5959.8|5956.8|0
1650274800000|2022-04-18 09:40:00|5960.9|5957.9|5961.6|5958.6|5962.1|5959.1|5960.9|5957.9|0
1650275100000|2022-04-18 09:45:00|5961.5|5958.5|5961|5958|5961.9|5958.9|5960.5|5957.5|0
1650275400000|2022-04-18 09:50:00|5961.1|5958.1|5958.4|5955.4|5961.4|5958.4|5957.2|5954.2|0
1650275700000|2022-04-18 09:55:00|5958.5|5955.5|5959.5|5956.5|5959.6|5956.6|5958.4|5955.4|0
1650276000000|2022-04-18 10:00:00|5959.3|5956.3|5959.9|5956.9|5960.4|5957.4|5959|5956|0
1650276300000|2022-04-18 10:05:00|5960.1|5957.1|5962.5|5959.5|5962.7|5959.7|5959.1|5956.1|0
1650276600000|2022-04-18 10:10:00|5960.5|5957.5|5961.7|5958.7|5962.2|5959.2|5960.4|5957.4|0
1650276900000|2022-04-18 10:15:00|5961.8|5958.8|5959.6|5956.6|5961.8|5958.8|5959.5|5956.5|0
1650277200000|2022-04-18 10:20:00|5959.7|5956.7|5960.8|5957.8|5960.9|5957.9|5959.7|5956.7|0
1650277500000|2022-04-18 10:25:00|5960.7|5957.7|5966.7|5963.7|5966.9|5963.9|5959.8|5956.8|0
1650277800000|2022-04-18 10:30:00|5966.9|5963.9|5968.3|5965.3|5969.6|5966.6|5966.9|5963.9|0
1650278100000|2022-04-18 10:35:00|5968.2|5965.2|5966.9|5963.9|5968.8|5965.8|5966.9|5963.9|0
1650278400000|2022-04-18 10:40:00|5967.3|5964.3|5967.4|5964.4|5967.9|5964.9|5966.9|5963.9|0
1650278700000|2022-04-18 10:45:00|5967|5964|5967.4|5964.4|5967.6|5964.6|5966.7|5963.7|0
1650279000000|2022-04-18 10:50:00|5967.3|5964.3|5967.4|5964.4|5968.1|5965.1|5967.3|5964.3|0
1650279300000|2022-04-18 10:55:00|5967.3|5964.3|5966|5963|5968.3|5965.3|5965.7|5962.7|0
1650279600000|2022-04-18 11:00:00|5966.1|5963.1|5974.5|5971.5|5974.5|5971.5|5966.1|5963.1|0
1650279900000|2022-04-18 11:05:00|5974.6|5971.6|5978|5975|5979.1|5976.1|5974.6|5971.6|0
1650280200000|2022-04-18 11:10:00|5977.8|5974.8|5982.9|5979.9|5983.7|5980.7|5977.5|5974.5|0
1650280500000|2022-04-18 11:15:00|5983|5980|5986.4|5983.4|5986.9|5983.9|5983|5980|0
1650280800000|2022-04-18 11:20:00|5987|5984|5981.4|5978.4|5987|5984|5979.8|5976.8|0
1650281100000|2022-04-18 11:25:00|5981.5|5978.5|5979.1|5976.1|5983.3|5980.3|5978.1|5975.1|0
1650281400000|2022-04-18 11:30:00|5979.6|5976.6|5980.3|5977.3|5981.1|5978.1|5978.4|5975.4|0
1650281700000|2022-04-18 11:35:00|5980.4|5977.4|5977.2|5974.2|5980.6|5977.6|5976.7|5973.7|0
1650282000000|2022-04-18 11:40:00|5977.1|5974.1|5976.1|5973.1|5977.3|5974.3|5971.6|5968.6|0
1650282300000|2022-04-18 11:45:00|5976.3|5973.3|5974.3|5971.3|5977.1|5974.1|5974.2|5971.2|0
1650282600000|2022-04-18 11:50:00|5974.2|5971.2|5973.5|5970.5|5974.2|5971.2|5970.8|5967.8|0
1650282900000|2022-04-18 11:55:00|5973.4|5970.4|5973.1|5970.1|5974.3|5971.3|5970.5|5967.5|0
1650283200000|2022-04-18 12:00:00|5973|5970|5975|5972|5975.4|5972.4|5973|5970|0
1650283500000|2022-04-18 12:05:00|5975.1|5972.1|5967.8|5964.8|5975.1|5972.1|5966.6|5963.6|0
1650283800000|2022-04-18 12:10:00|5967.7|5964.7|5956.5|5953.5|5967.7|5964.7|5955.5|5952.5|0
1650284100000|2022-04-18 12:15:00|5955.6|5952.6|5957.4|5954.4|5958.5|5955.5|5953.2|5950.2|0
1650284400000|2022-04-18 12:20:00|5957.5|5954.5|5960.5|5957.5|5960.6|5957.6|5957|5954|0
1650284700000|2022-04-18 12:25:00|5960.2|5957.2|5965.3|5962.3|5966.8|5963.8|5960.1|5957.1|0
1650285000000|2022-04-18 12:30:00|5965.4|5962.4|5960.3|5957.3|5965.8|5962.8|5959.4|5956.4|0
1650285300000|2022-04-18 12:35:00|5960.5|5957.5|5971.3|5968.3|5971.5|5968.5|5960.2|5957.2|0
1650285600000|2022-04-18 12:40:00|5971.1|5968.1|5967|5964|5972.3|5969.3|5966.8|5963.8|0
1650285900000|2022-04-18 12:45:00|5966.9|5963.9|5968.1|5965.1|5968.3|5965.3|5963.9|5960.9|0
1650286200000|2022-04-18 12:50:00|5968|5965|5965.2|5962.2|5969.4|5966.4|5964.2|5961.2|0
1650286500000|2022-04-18 12:55:00|5965.1|5962.1|5967.9|5964.9|5970.4|5967.4|5964.9|5961.9|0
1650286800000|2022-04-18 13:00:00|5967.6|5964.6|5969|5966|5969.8|5966.8|5961.1|5958.1|0
1650287100000|2022-04-18 13:05:00|5969.2|5966.2|5973|5970|5973.2|5970.2|5968|5965|0
1650287400000|2022-04-18 13:10:00|5972.9|5969.9|5973.8|5970.8|5973.8|5970.8|5971.2|5968.2|0
1650287700000|2022-04-18 13:15:00|5973.9|5970.9|5973.7|5970.7|5977|5974|5972.7|5969.7|0
1650288000000|2022-04-18 13:20:00|5973.8|5970.8|5972.6|5969.6|5973.8|5970.8|5971.6|5968.6|0
1650288300000|2022-04-18 13:25:00|5972.3|5969.3|5975.8|5972.8|5977.8|5974.8|5968.4|5965.4|0
1650288600000|2022-04-18 13:30:00|5975.9|5972.9|5980.2|5978.4|6004.4|6002.6|5975.9|5972.9|0
1650288900000|2022-04-18 13:35:00|5980.3|5978.5|5973.9|5972.1|5996.5|5994.7|5972.7|5970.9|0
1650289200000|2022-04-18 13:40:00|5971.5|5969.7|5983.3|5981.5|5992.8|5991|5957.7|5955.9|0
1650289500000|2022-04-18 13:45:00|5983.7|5981.9|5963.9|5962.1|5984.1|5982.3|5951.2|5949.4|0
1650289800000|2022-04-18 13:50:00|5966.1|5964.3|5953.1|5951.3|5969.9|5968.1|5942|5940.2|0
1650290100000|2022-04-18 13:55:00|5952.8|5951|5971.3|5969.5|5974.3|5972.5|5945.4|5943.6|0
1650290400000|2022-04-18 14:00:00|5970.3|5968.5|6009.4|6007.6|6009.9|6008.1|5958.3|5956.5|0
1650290700000|2022-04-18 14:05:00|6010.6|6008.8|5997.5|5995.7|6017.7|6015.9|5997.5|5995.7|0
1650291000000|2022-04-18 14:10:00|5998.2|5996.4|6016.8|6015|6021.4|6019.6|5991.8|5990|0
1650291300000|2022-04-18 14:15:00|6017|6015.2|6015.2|6013.4|6026.4|6024.6|6009.9|6008.1|0
1650291600000|2022-04-18 14:20:00|6015.3|6013.5|6041.5|6039.7|6045|6043.2|6005.6|6003.8|0
1650291900000|2022-04-18 14:25:00|6041.3|6039.5|6033|6031.2|6047.5|6045.7|6030.8|6029|0
1650292200000|2022-04-18 14:30:00|6033.6|6031.8|6023.8|6022|6037.6|6035.8|6017|6015.2|0
1650292500000|2022-04-18 14:35:00|6024.1|6022.3|6023.1|6021.3|6026.4|6024.6|6011.8|6010|0
1650292800000|2022-04-18 14:40:00|6023.3|6021.5|6022.4|6020.6|6034.6|6032.8|6018.2|6016.4|0
1650293100000|2022-04-18 14:45:00|6022.5|6020.7|6020.8|6019|6029.1|6027.3|6017.5|6015.7|0
1650293400000|2022-04-18 14:50:00|6020.5|6018.7|6005|6003.2|6023.2|6021.4|6003|6001.2|0
1650293700000|2022-04-18 14:55:00|6005.2|6003.4|6003.9|6002.1|6009.2|6007.4|5994.3|5992.5|0
1650294000000|2022-04-18 15:00:00|6003.8|6002|6012|6010.2|6015.7|6013.9|5999.7|5997.9|0
1650294300000|2022-04-18 15:05:00|6012.3|6010.5|6004.3|6002.5|6018.4|6016.6|6004.3|6002.5|0
1650294600000|2022-04-18 15:10:00|6002.7|6000.9|5994.2|5992.4|6004.1|6002.3|5994.1|5992.3|0
1650294900000|2022-04-18 15:15:00|5994.6|5992.8|5983.8|5982|5996.7|5994.9|5977.7|5975.9|0
1650295200000|2022-04-18 15:20:00|5983.4|5981.6|5970.2|5968.4|5987.7|5985.9|5969.6|5967.8|0
1650295500000|2022-04-18 15:25:00|5969.9|5968.1|5968.9|5967.1|5971.6|5969.8|5961.8|5960|0
1650295800000|2022-04-18 15:30:00|5969|5967.2|5960.9|5959.1|5971.7|5969.9|5955.5|5953.7|0
1650296100000|2022-04-18 15:35:00|5961|5959.2|5957.3|5955.5|5962.8|5961|5953|5951.2|0
1650296400000|2022-04-18 15:40:00|5957.5|5955.7|5965.1|5963.3|5966.9|5965.1|5954.3|5952.5|0
1650296700000|2022-04-18 15:45:00|5965|5963.2|5952.3|5950.5|5967.4|5965.6|5952.3|5950.5|0
1650297000000|2022-04-18 15:50:00|5952.6|5950.8|5964.5|5962.7|5965.5|5963.7|5950.7|5948.9|0
1650297300000|2022-04-18 15:55:00|5963.9|5962.1|5974.2|5972.4|5975.5|5973.7|5963.9|5962.1|0
1650297600000|2022-04-18 16:00:00|5974.6|5972.8|5971.9|5970.1|5974.6|5972.8|5963.3|5961.5|0
1650297900000|2022-04-18 16:05:00|5972.2|5970.4|5964.9|5963.1|5977.3|5975.5|5964.3|5962.5|0
1650298200000|2022-04-18 16:10:00|5964.1|5962.3|5945.2|5943.4|5965.7|5963.9|5943.9|5942.1|0
1650298500000|2022-04-18 16:15:00|5944.8|5943|5940.9|5939.1|5947.9|5946.1|5938.2|5936.4|0
1650298800000|2022-04-18 16:20:00|5941|5939.2|5936.4|5934.6|5943.1|5941.3|5931.1|5929.3|0
1650299100000|2022-04-18 16:25:00|5936.5|5934.7|5930.9|5929.1|5936.7|5934.9|5929.6|5927.8|0
1650299400000|2022-04-18 16:30:00|5929.4|5927.6|5932.2|5930.4|5934.8|5933|5924.6|5922.8|0
1650299700000|2022-04-18 16:35:00|5932.3|5930.5|5935.4|5933.6|5938.7|5936.9|5932.2|5930.4|0
1650300000000|2022-04-18 16:40:00|5935.6|5933.8|5946.3|5944.5|5948|5946.2|5929.9|5928.1|0
1650300300000|2022-04-18 16:45:00|5946.2|5944.4|5941|5939.2|5949.1|5947.3|5938.3|5936.5|0
1650300600000|2022-04-18 16:50:00|5940.8|5939|5945.7|5943.9|5948.5|5946.7|5939.7|5937.9|0
1650300900000|2022-04-18 16:55:00|5945.3|5943.5|5944.5|5942.7|5950.2|5948.4|5943.8|5942|0
1650301200000|2022-04-18 17:00:00|5944.2|5942.4|5942.4|5940.6|5946|5944.2|5937.4|5935.6|0
1650301500000|2022-04-18 17:05:00|5942.5|5940.7|5958|5956.2|5958.9|5957.1|5940.2|5938.4|0
1650301800000|2022-04-18 17:10:00|5957.8|5956|5962|5960.2|5969.5|5967.7|5957.7|5955.9|0
1650302100000|2022-04-18 17:15:00|5961.8|5960|5955.6|5953.8|5962.2|5960.4|5953.9|5952.1|0
1650302400000|2022-04-18 17:20:00|5955.2|5953.4|5964.5|5962.7|5968.8|5967|5954.5|5952.7|0
1650302700000|2022-04-18 17:25:00|5964.6|5962.8|5966.9|5965.1|5968.7|5966.9|5960.8|5959|0
1650303000000|2022-04-18 17:30:00|5966.7|5964.9|6003.5|6001.7|6003.5|6001.7|5964.7|5962.9|0
1650303300000|2022-04-18 17:35:00|6002.6|6000.8|6012.9|6011.1|6013|6011.2|6000.9|5999.1|0
1650303600000|2022-04-18 17:40:00|6013.9|6012.1|6018.2|6016.4|6018.2|6016.4|6007.5|6005.7|0
1650303900000|2022-04-18 17:45:00|6018.6|6016.8|6021.8|6020|6024|6022.2|6009.1|6007.3|0
1650304200000|2022-04-18 17:50:00|6021.1|6019.3|6024.4|6022.6|6026.9|6025.1|6018.2|6016.4|0
1650304500000|2022-04-18 17:55:00|6024.3|6022.5|6021|6019.2|6033.6|6031.8|6018.4|6016.6|0
1650304800000|2022-04-18 18:00:00|6021.1|6019.3|6023.7|6021.9|6032.9|6031.1|6020.6|6018.8|0
1650305100000|2022-04-18 18:05:00|6022.9|6021.1|6018.5|6016.7|6024.3|6022.5|6013.4|6011.6|0
1650305400000|2022-04-18 18:10:00|6019|6017.2|6019.6|6017.8|6020.1|6018.3|6010|6008.2|0
1650305700000|2022-04-18 18:15:00|6020|6018.2|6017.1|6015.3|6032.5|6030.7|6012.5|6010.7|0
1650306000000|2022-04-18 18:20:00|6017.6|6015.8|6042.6|6040.8|6042.6|6040.8|6015.1|6013.3|0
1650306300000|2022-04-18 18:25:00|6042.7|6040.9|6035.3|6033.5|6046.6|6044.8|6028.6|6026.8|0
1650306600000|2022-04-18 18:30:00|6035.8|6034|6041.7|6039.9|6041.8|6040|6033.7|6031.9|0
1650306900000|2022-04-18 18:35:00|6041.6|6039.8|6038.5|6036.7|6046|6044.2|6037.5|6035.7|0
1650307200000|2022-04-18 18:40:00|6037.6|6035.8|6034|6032.2|6043|6041.2|6032.4|6030.6|0
1650307500000|2022-04-18 18:45:00|6034.4|6032.6|6030.3|6028.5|6035.2|6033.4|6022.5|6020.7|0
1650307800000|2022-04-18 18:50:00|6029.2|6027.4|6030.6|6028.8|6036.5|6034.7|6026.7|6024.9|0
1650308100000|2022-04-18 18:55:00|6029.9|6028.1|6021.5|6019.7|6033.2|6031.4|6021.5|6019.7|0
1650308400000|2022-04-18 19:00:00|6021.4|6019.6|6015.1|6013.3|6028.2|6026.4|6014.4|6012.6|0
1650308700000|2022-04-18 19:05:00|6015|6013.2|6016|6014.2|6022.8|6021|6013.6|6011.8|0
1650309000000|2022-04-18 19:10:00|6016.7|6014.9|6012.8|6011|6022.7|6020.9|6005.8|6004|0
1650309300000|2022-04-18 19:15:00|6011.5|6009.7|6004.6|6002.8|6017.4|6015.6|6004.2|6002.4|0
1650309600000|2022-04-18 19:20:00|6005.2|6003.4|6001.5|5999.7|6011.5|6009.7|5998.1|5996.3|0
1650309900000|2022-04-18 19:25:00|6001.9|6000.1|5999.2|5997.4|6003.5|6001.7|5998.4|5996.6|0
1650310200000|2022-04-18 19:30:00|5997.9|5996.1|5986.8|5985|5997.9|5996.1|5984.8|5983|0
1650310500000|2022-04-18 19:35:00|5986.9|5985.1|5984.5|5982.7|5988.9|5987.1|5977.7|5975.9|0
1650310800000|2022-04-18 19:40:00|5984.6|5982.8|5989.9|5988.1|5993|5991.2|5978.3|5976.5|0
1650311100000|2022-04-18 19:45:00|5987.8|5986|5978.2|5976.4|5987.8|5986|5976|5974.2|0
1650311400000|2022-04-18 19:50:00|5977.1|5975.3|5985.9|5984.1|5988.5|5986.7|5971.1|5969.3|0
1650311700000|2022-04-18 19:55:00|5986.6|5984.8|6014|6012.2|6014|6012.2|5986.6|5984.8|0
1650312000000|2022-04-18 20:00:00|6014.6|6011.6|6030|6027|6030|6027|6008.3|6005.3|0
1650312300000|2022-04-18 20:05:00|6029.9|6026.9|6035.8|6032.8|6038.6|6035.6|6029.6|6026.6|0
1650312600000|2022-04-18 20:10:00|6036|6033|6033.3|6030.3|6036.2|6033.2|6032|6029|0
1650312900000|2022-04-18 20:15:00|6033.2|6030.2|6036.1|6033.1|6036.8|6033.8|6033|6030|0
1650313200000|2022-04-18 20:20:00|6036.2|6033.2|6040.8|6037.8|6040.9|6037.9|6036.1|6033.1|0
1650313500000|2022-04-18 20:25:00|6040.6|6037.6|6039.1|6036.1|6040.9|6037.9|6038.8|6035.8|0
1650313800000|2022-04-18 20:30:00|6039|6036|6038.2|6035.2|6039.8|6036.8|6037.7|6034.7|0
1650314100000|2022-04-18 20:35:00|6038.1|6035.1|6038.1|6035.1|6039.5|6036.5|6037.9|6034.9|0
1650314400000|2022-04-18 20:40:00|6038.2|6035.2|6038|6035|6038.5|6035.5|6037.6|6034.6|0
1650314700000|2022-04-18 20:45:00|6038.1|6035.1|6037.6|6034.6|6039.5|6036.5|6037.5|6034.5|0
1650315000000|2022-04-18 20:50:00|6037.9|6034.9|6036.9|6033.9|6038|6035|6036.4|6033.4|0
1650315300000|2022-04-18 20:55:00|6037|6034|6035.6|6032.6|6037|6034|6034.7|6031.7|0
1650315600000|2022-04-18 21:00:00|6035.7|6032.7|6035.7|6032.7|6036|6033|6035.4|6032.4|0
1650315900000|2022-04-18 21:05:00|6035.8|6032.8|6036.2|6033.2|6036.9|6033.9|6035.8|6032.8|0
1650316200000|2022-04-18 21:10:00|6036.3|6033.3|6035.9|6032.9|6036.6|6033.6|6035.8|6032.8|0
1650316500000|2022-04-18 21:15:00|6035.8|6032.8|6035.7|6032.7|6035.9|6032.9|6035.2|6032.2|0
1650316800000|2022-04-18 21:20:00|6035.8|6032.8|6036.1|6033.1|6036.4|6033.4|6035.5|6032.5|0
1650317100000|2022-04-18 21:25:00|6036|6033|6036.3|6033.3|6036.6|6033.6|6035.6|6032.6|0
1650317400000|2022-04-18 21:30:00|6036.2|6033.2|6036.5|6033.5|6036.6|6033.6|6036.1|6033.1|0
1650317700000|2022-04-18 21:35:00|6036.6|6033.6|6036.8|6033.8|6036.9|6033.9|6036.4|6033.4|0
1650318000000|2022-04-18 21:40:00|6036.9|6033.9|6037.9|6034.9|6037.9|6034.9|6036.7|6033.7|0
1650318300000|2022-04-18 21:45:00|6037.8|6034.8|6037.7|6034.7|6037.9|6034.9|6037.5|6034.5|0
1650318600000|2022-04-18 21:50:00|6037.6|6034.6|6038.2|6035.2|6038.4|6035.4|6037.6|6034.6|0
1650318900000|2022-04-18 21:55:00|6038.3|6035.3|6038|6035|6038.3|6035.3|6037.3|6034.3|0
1650319200000|2022-04-18 22:00:00|6037.8|6034.8|6036.9|6033.9|6038.1|6035.1|6036.6|6033.6|0
1650319500000|2022-04-18 22:05:00|6036.8|6033.8|6037.6|6034.6|6038.4|6035.4|6036.8|6033.8|0
1650319800000|2022-04-18 22:10:00|6037.7|6034.7|6038.1|6035.1|6038.2|6035.2|6037.3|6034.3|0
1650320100000|2022-04-18 22:15:00|6038.2|6035.2|6038.7|6035.7|6039|6036|6038.2|6035.2|0
1650320400000|2022-04-18 22:20:00|6038.8|6035.8|6040.1|6037.1|6040.1|6037.1|6038.4|6035.4|0
1650320700000|2022-04-18 22:25:00|6040.3|6037.3|6041.5|6038.5|6042.3|6039.3|6040.3|6037.3|0
1650321000000|2022-04-18 22:30:00|6041.4|6038.4|6043.2|6040.2|6043.3|6040.3|6041.3|6038.3|0
1650321300000|2022-04-18 22:35:00|6043|6040|6043.7|6040.7|6043.7|6040.7|6042.4|6039.4|0
1650321600000|2022-04-18 22:40:00|6043.9|6040.9|6045.2|6042.2|6045.6|6042.6|6043.9|6040.9|0
1650321900000|2022-04-18 22:45:00|6044.4|6041.4|6043.7|6040.7|6044.9|6041.9|6043.6|6040.6|0
1650322200000|2022-04-18 22:50:00|6043.8|6040.8|6043.7|6040.7|6044.1|6041.1|6042.9|6039.9|0
1650322500000|2022-04-18 22:55:00|6043.8|6040.8|6043.9|6040.9|6044.1|6041.1|6043.5|6040.5|0
1650322800000|2022-04-18 23:00:00|6043.8|6040.8|6044.5|6041.5|6044.7|6041.7|6043.6|6040.6|0
1650323100000|2022-04-18 23:05:00|6044.3|6041.3|6044.2|6041.2|6044.8|6041.8|6043.8|6040.8|0
1650323400000|2022-04-18 23:10:00|6044.1|6041.1|6043.5|6040.5|6044.6|6041.6|6043.5|6040.5|0
1650323700000|2022-04-18 23:15:00|6043.3|6040.3|6044|6041|6044|6041|6043.1|6040.1|0
1650324000000|2022-04-18 23:20:00|6044.1|6041.1|6044|6041|6044.2|6041.2|6043.9|6040.9|0
1650324300000|2022-04-18 23:25:00|6044.1|6041.1|6044.2|6041.2|6044.3|6041.3|6043.4|6040.4|0
1650324600000|2022-04-18 23:30:00|6044.3|6041.3|6044|6041|6044.8|6041.8|6043.8|6040.8|0
1650324900000|2022-04-18 23:35:00|6044.1|6041.1|6044.2|6041.2|6044.2|6041.2|6043.5|6040.5|0
1650325200000|2022-04-18 23:40:00|6044.4|6041.4|6045.4|6042.4|6045.4|6042.4|6044.3|6041.3|0
1650325500000|2022-04-18 23:45:00|6045.5|6042.5|6050.6|6047.6|6050.6|6047.6|6044.7|6041.7|0
1650325800000|2022-04-18 23:50:00|6050.7|6047.7|6056.7|6053.7|6057.1|6054.1|6050.7|6047.7|0
1650326100000|2022-04-18 23:55:00|6056.8|6053.8|6063.2|6058.2|6063.6|6059.5|6056.3|6053.3|0
1650326400000|2022-04-19 00:00:00|6063.4|6058.4|6061|6056|6063.5|6058.5|6060.4|6055.4|0
1650326700000|2022-04-19 00:05:00|6060.9|6055.9|6061.3|6056.3|6064.1|6059.1|6060.4|6055.4|0
1650327000000|2022-04-19 00:10:00|6061.6|6056.6|6062.9|6057.9|6064|6059|6060.9|6055.9|0
1650327300000|2022-04-19 00:15:00|6062.8|6057.8|6058.2|6053.2|6063|6058|6056.9|6051.9|0
1650327600000|2022-04-19 00:20:00|6058|6053|6058.4|6053.4|6059.6|6054.6|6057|6052|0
1650327900000|2022-04-19 00:25:00|6058.5|6053.5|6058.3|6053.3|6059.6|6054.6|6057.5|6052.5|0
1650328200000|2022-04-19 00:30:00|6058.2|6053.2|6057.7|6052.7|6058.8|6053.8|6056|6051|0
1650328500000|2022-04-19 00:35:00|6057.8|6052.8|6055.8|6050.8|6057.8|6052.8|6055.8|6050.8|0
1650328800000|2022-04-19 00:40:00|6056.1|6051.1|6049.1|6044.1|6056.1|6051.1|6049.1|6044.1|0
1650329100000|2022-04-19 00:45:00|6049.2|6044.2|6038.1|6033.1|6049.9|6044.9|6037.5|6032.5|0
1650329400000|2022-04-19 00:50:00|6038|6033|6037|6032|6038.9|6033.9|6032|6027|0
1650329700000|2022-04-19 00:55:00|6036.9|6031.9|6036.7|6031.7|6038.3|6033.3|6033.2|6028.2|0
1650330000000|2022-04-19 01:00:00|6036.6|6031.6|6031.3|6026.3|6037.5|6032.5|6027.5|6022.5|0
1650330300000|2022-04-19 01:05:00|6031.6|6026.6|6033.8|6028.8|6033.9|6028.9|6030.6|6025.6|0
1650330600000|2022-04-19 01:10:00|6034|6029|6038.6|6033.6|6040.8|6035.8|6033.1|6028.1|0
1650330900000|2022-04-19 01:15:00|6038.7|6033.7|6036.2|6031.2|6039.5|6034.5|6035.9|6030.9|0
1650331200000|2022-04-19 01:20:00|6035.9|6030.9|6042.2|6037.2|6042.2|6037.2|6035.2|6030.2|0
1650331500000|2022-04-19 01:25:00|6042.3|6037.3|6044.2|6039.2|6044.6|6039.6|6041.5|6036.5|0
1650331800000|2022-04-19 01:30:00|6044.1|6039.1|6044.4|6039.4|6046.9|6041.9|6043.5|6038.5|0
1650332100000|2022-04-19 01:35:00|6044.6|6039.6|6045.2|6040.2|6046|6041|6043|6038|0
1650332400000|2022-04-19 01:40:00|6045.1|6040.1|6040.7|6035.7|6045.9|6040.9|6039.8|6034.8|0
1650332700000|2022-04-19 01:45:00|6040.8|6035.8|6043.6|6038.6|6044.9|6039.9|6038.6|6033.6|0
1650333000000|2022-04-19 01:50:00|6043.8|6038.8|6042.3|6037.3|6043.8|6038.8|6040|6035|0
1650333300000|2022-04-19 01:55:00|6042.2|6037.2|6039.7|6034.7|6043.9|6038.9|6039|6034|0
1650333600000|2022-04-19 02:00:00|6039.5|6034.5|6040.7|6035.7|6040.9|6035.9|6038.4|6033.4|0
1650333900000|2022-04-19 02:05:00|6040.6|6035.6|6037.4|6032.4|6040.6|6035.6|6036.4|6031.4|0
1650334200000|2022-04-19 02:10:00|6037.3|6032.3|6035.4|6030.4|6038.8|6033.8|6035|6030|0
1650334500000|2022-04-19 02:15:00|6035.3|6030.3|6038.2|6033.2|6038.8|6033.8|6034.8|6029.8|0
1650334800000|2022-04-19 02:20:00|6038.3|6033.3|6035.7|6030.7|6038.5|6033.5|6034.9|6029.9|0
1650335100000|2022-04-19 02:25:00|6035.6|6030.6|6033.3|6028.3|6036.7|6031.7|6032.7|6027.7|0
1650335400000|2022-04-19 02:30:00|6033.5|6028.5|6034.5|6029.5|6035.4|6030.4|6032.7|6027.7|0
1650335700000|2022-04-19 02:35:00|6034.4|6029.4|6040.6|6035.6|6041.1|6036.1|6034.4|6029.4|0
1650336000000|2022-04-19 02:40:00|6040.7|6035.7|6038.9|6033.9|6040.7|6035.7|6038.1|6033.1|0
1650336300000|2022-04-19 02:45:00|6039|6034|6039.1|6034.1|6040.7|6035.7|6038.6|6033.6|0
1650336600000|2022-04-19 02:50:00|6038.9|6033.9|6039.8|6034.8|6040.2|6035.2|6038.6|6033.6|0
1650336900000|2022-04-19 02:55:00|6039.7|6034.7|6038|6033|6039.8|6034.8|6036.7|6031.7|0
1650337200000|2022-04-19 03:00:00|6038.3|6033.3|6038.8|6033.8|6039.4|6034.4|6037.2|6032.2|0
1650337500000|2022-04-19 03:05:00|6038.7|6033.7|6039.3|6034.3|6039.6|6034.6|6037.7|6032.7|0
1650337800000|2022-04-19 03:10:00|6039.4|6034.4|6042.8|6037.8|6043.9|6038.9|6038.7|6033.7|0
1650338100000|2022-04-19 03:15:00|6042.9|6037.9|6045.7|6040.7|6045.8|6040.8|6042.3|6037.3|0
1650338400000|2022-04-19 03:20:00|6045.8|6040.8|6051.5|6046.5|6052.4|6047.4|6045.3|6040.3|0
1650338700000|2022-04-19 03:25:00|6051.3|6046.3|6051.5|6046.5|6052.2|6047.2|6050.2|6045.2|0
1650339000000|2022-04-19 03:30:00|6051.6|6046.6|6053.4|6048.4|6055.9|6050.9|6051.6|6046.6|0
1650339300000|2022-04-19 03:35:00|6053.3|6048.3|6053.6|6048.6|6054.6|6049.6|6052.5|6047.5|0
1650339600000|2022-04-19 03:40:00|6053.5|6048.5|6053.2|6048.2|6054.7|6049.7|6052.9|6047.9|0
1650339900000|2022-04-19 03:45:00|6053.1|6048.1|6051.4|6046.4|6053.3|6048.3|6048|6043|0
1650340200000|2022-04-19 03:50:00|6051.3|6046.3|6051.4|6046.4|6053.4|6048.4|6050.5|6045.5|0
1650340500000|2022-04-19 03:55:00|6051.5|6046.5|6051.8|6046.8|6052.4|6047.4|6050.9|6045.9|0
1650340800000|2022-04-19 04:00:00|6051.9|6046.9|6049.8|6044.8|6052.7|6047.7|6049.1|6044.1|0
1650341100000|2022-04-19 04:05:00|6049.9|6044.9|6050.7|6045.7|6052.4|6047.4|6049.9|6044.9|0
1650341400000|2022-04-19 04:10:00|6050.6|6045.6|6049.9|6044.9|6051.6|6046.6|6049.4|6044.4|0
1650341700000|2022-04-19 04:15:00|6049.8|6044.8|6050.8|6045.8|6051.1|6046.1|6048.7|6043.7|0
1650342000000|2022-04-19 04:20:00|6050.6|6045.6|6049.5|6044.5|6050.6|6045.6|6049.3|6044.3|0
1650342300000|2022-04-19 04:25:00|6049.3|6044.3|6049.3|6044.3|6050.4|6045.4|6048.4|6043.4|0
1650342600000|2022-04-19 04:30:00|6049.2|6044.2|6052.4|6047.4|6052.8|6047.8|6048.7|6043.7|0
1650342900000|2022-04-19 04:35:00|6052.5|6047.5|6051.7|6046.7|6053.7|6048.7|6051.3|6046.3|0
1650343200000|2022-04-19 04:40:00|6051.6|6046.6|6052.1|6047.1|6052.2|6047.2|6050.6|6045.6|0
1650343500000|2022-04-19 04:45:00|6052|6047|6052.7|6047.7|6052.8|6047.8|6051.1|6046.1|0
1650343800000|2022-04-19 04:50:00|6052.5|6047.5|6053.3|6048.3|6053.8|6048.8|6051.1|6046.1|0
1650344100000|2022-04-19 04:55:00|6053.4|6048.4|6053.9|6048.9|6054.3|6049.3|6052.5|6047.5|0
1650344400000|2022-04-19 05:00:00|6053.5|6048.5|6050.1|6045.1|6055.9|6050.9|6049.8|6044.8|0
1650344700000|2022-04-19 05:05:00|6050.2|6045.2|6047.2|6042.2|6050.3|6045.3|6045.7|6040.7|0
1650345000000|2022-04-19 05:10:00|6047.3|6042.3|6046.8|6041.8|6048.6|6043.6|6045.9|6040.9|0
1650345300000|2022-04-19 05:15:00|6046.7|6041.7|6046.6|6041.6|6047.8|6042.8|6044.9|6039.9|0
1650345600000|2022-04-19 05:20:00|6046.7|6041.7|6046.7|6041.7|6047.7|6042.7|6045.4|6040.4|0
1650345900000|2022-04-19 05:25:00|6046.9|6041.9|6049.2|6044.2|6049.8|6044.8|6046.4|6041.4|0
1650346200000|2022-04-19 05:30:00|6049.1|6044.1|6048.8|6043.8|6050.4|6045.4|6048|6043|0
1650346500000|2022-04-19 05:35:00|6048.9|6043.9|6049.6|6044.6|6051|6046|6047.5|6042.5|0
1650346800000|2022-04-19 05:40:00|6049.7|6044.7|6037.2|6032.2|6052.2|6047.2|6037.1|6032.1|0
1650347100000|2022-04-19 05:45:00|6037.3|6032.3|6037.4|6032.4|6039.5|6034.5|6035|6030|0
1650347400000|2022-04-19 05:50:00|6037.6|6032.6|6039.3|6034.3|6040.1|6035.1|6037.3|6032.3|0
1650347700000|2022-04-19 05:55:00|6039.5|6034.5|6033|6028|6039.6|6034.6|6032.4|6027.4|0
1650348000000|2022-04-19 06:00:00|6033.1|6028.1|6034|6029|6037.5|6032.5|6030.5|6025.5|0
1650348300000|2022-04-19 06:05:00|6034.2|6029.2|6040.4|6035.4|6042.3|6037.3|6029.9|6024.9|0
1650348600000|2022-04-19 06:10:00|6040.3|6035.3|6043.4|6038.4|6043.6|6038.6|6037.9|6032.9|0
1650348900000|2022-04-19 06:15:00|6043.2|6038.2|6043.9|6038.9|6048.6|6043.6|6039.7|6034.7|0
1650349200000|2022-04-19 06:20:00|6044|6039|6046.1|6041.1|6048.5|6043.5|6043.5|6038.5|0
1650349500000|2022-04-19 06:25:00|6046|6041|6045.5|6040.5|6047.2|6042.2|6044.5|6039.5|0
1650349800000|2022-04-19 06:30:00|6045.8|6040.8|6043.6|6038.6|6046.2|6041.2|6041.5|6036.5|0
1650350100000|2022-04-19 06:35:00|6044|6039|6041.8|6036.8|6044.6|6039.6|6041.3|6036.3|0
1650350400000|2022-04-19 06:40:00|6041.6|6036.6|6044|6039|6044.3|6039.3|6040.6|6035.6|0
1650350700000|2022-04-19 06:45:00|6043.9|6038.9|6043.9|6038.9|6045.4|6040.4|6041.1|6036.1|0
1650351000000|2022-04-19 06:50:00|6044|6039|6043.8|6038.8|6045.6|6040.6|6042.2|6037.2|0
1650351300000|2022-04-19 06:55:00|6043.7|6038.7|6042.7|6037.7|6044.2|6039.2|6040.1|6035.1|0
1650351600000|2022-04-19 07:00:00|6042.3|6037.3|6035.6|6030.6|6042.3|6037.3|6030.7|6025.7|0
1650351900000|2022-04-19 07:05:00|6035.7|6030.7|6031.5|6026.5|6037.9|6032.9|6029.9|6024.9|0
1650352200000|2022-04-19 07:10:00|6031.2|6026.2|6019.9|6014.9|6031.2|6026.2|6018.5|6013.5|0
1650352500000|2022-04-19 07:15:00|6019.8|6014.8|6014.4|6009.4|6020.1|6015.1|6011.2|6006.2|0
1650352800000|2022-04-19 07:20:00|6014|6009|6009.1|6004.1|6016|6011|6007.9|6002.9|0
1650353100000|2022-04-19 07:25:00|6013.4|6008.4|6011.3|6006.3|6015.3|6010.3|6010.6|6005.6|0
1650353400000|2022-04-19 07:30:00|6011.4|6006.4|6007.6|6002.6|6013.7|6008.7|6007|6002|0
1650353700000|2022-04-19 07:35:00|6007.8|6002.8|6004.9|5999.9|6007.9|6002.9|6001.2|5996.2|0
1650354000000|2022-04-19 07:40:00|6004.7|5999.7|6004.9|5999.9|6006|6001|6001.7|5996.7|0
1650354300000|2022-04-19 07:45:00|6005|6000|6010.5|6005.5|6012.1|6007.1|6003.3|5998.3|0
1650354600000|2022-04-19 07:50:00|6010.6|6005.6|6010.8|6005.8|6011.9|6006.9|6008.8|6003.8|0
1650354900000|2022-04-19 07:55:00|6010.9|6005.9|6021.2|6016.2|6024.7|6019.7|6010.8|6005.8|0
1650355200000|2022-04-19 08:00:00|6021.1|6016.1|6027.8|6024.8|6032.9|6029.9|6021|6016|0
1650355500000|2022-04-19 08:05:00|6027.9|6024.9|6026.9|6023.9|6030.8|6027.8|6024.4|6021.4|0
1650355800000|2022-04-19 08:10:00|6026.6|6023.6|6021.6|6018.6|6031.6|6028.6|6020.8|6017.8|0
1650356100000|2022-04-19 08:15:00|6021|6018|6023.4|6020.4|6025.2|6022.2|6019.5|6016.5|0
1650356400000|2022-04-19 08:20:00|6023.3|6020.3|6025.5|6022.5|6026.4|6023.4|6018|6015|0
1650356700000|2022-04-19 08:25:00|6024.6|6021.6|6025.8|6022.8|6035.5|6032.5|6020.8|6017.8|0
1650357000000|2022-04-19 08:30:00|6025.9|6022.9|6019|6016|6026.7|6023.7|6018.1|6015.1|0
1650357300000|2022-04-19 08:35:00|6018.8|6015.8|6017.4|6014.4|6020.6|6017.6|6016.4|6013.4|0
1650357600000|2022-04-19 08:40:00|6017.2|6014.2|6008.8|6005.8|6018.2|6015.2|6008.6|6005.6|0
1650357900000|2022-04-19 08:45:00|6008.9|6005.9|5985.6|5982.6|6009.1|6006.1|5984.3|5981.3|0
1650358200000|2022-04-19 08:50:00|5985.5|5982.5|5986.4|5983.4|5995.4|5992.4|5983.2|5980.2|0
1650358500000|2022-04-19 08:55:00|5988.6|5985.6|5984.2|5981.2|5991.1|5988.1|5983.2|5980.2|0
1650358800000|2022-04-19 09:00:00|5984.1|5981.1|5982|5979|5989.4|5986.4|5975.5|5972.5|0
1650359100000|2022-04-19 09:05:00|5982.2|5979.2|5984.5|5981.5|5984.5|5981.5|5980.2|5977.2|0
1650359400000|2022-04-19 09:10:00|5983.1|5980.1|5981.8|5978.8|5986.6|5983.6|5980.2|5977.2|0
1650359700000|2022-04-19 09:15:00|5981.7|5978.7|5983.4|5980.4|5986|5983|5978.9|5975.9|0
1650360000000|2022-04-19 09:20:00|5984.3|5981.3|5975.8|5972.8|5985.3|5982.3|5975.8|5972.8|0
1650360300000|2022-04-19 09:25:00|5976|5973|5974.9|5971.9|5978.6|5975.6|5972.4|5969.4|0
1650360600000|2022-04-19 09:30:00|5974.6|5971.6|5967.8|5964.8|5974.9|5971.9|5961.3|5958.3|0
1650360900000|2022-04-19 09:35:00|5968|5965|5970.2|5967.2|5975.4|5972.4|5967|5964|0
1650361200000|2022-04-19 09:40:00|5970.1|5967.1|5971.1|5968.1|5971.8|5968.8|5969.4|5966.4|0
1650361500000|2022-04-19 09:45:00|5971|5968|5972.3|5969.3|5973.7|5970.7|5970.5|5967.5|0
1650361800000|2022-04-19 09:50:00|5972.2|5969.2|5965.3|5962.3|5972.4|5969.4|5965|5962|0
1650362100000|2022-04-19 09:55:00|5965.2|5962.2|5971.9|5968.9|5973.4|5970.4|5965.2|5962.2|0
1650362400000|2022-04-19 10:00:00|5972|5969|5976.2|5973.2|5977|5974|5971.7|5968.7|0
1650362700000|2022-04-19 10:05:00|5976.3|5973.3|5979.4|5976.4|5980|5977|5974.3|5971.3|0
1650363000000|2022-04-19 10:10:00|5979.5|5976.5|5977.4|5974.4|5979.5|5976.5|5973.8|5970.8|0
1650363300000|2022-04-19 10:15:00|5977.3|5974.3|5980.4|5977.4|5980.6|5977.6|5976|5973|0
1650363600000|2022-04-19 10:20:00|5980.3|5977.3|5988.7|5985.7|5990.8|5987.8|5980.2|5977.2|0
1650363900000|2022-04-19 10:25:00|5991.1|5988.1|5988.3|5985.3|5994.1|5991.1|5988.3|5985.3|0
1650364200000|2022-04-19 10:30:00|5988.1|5985.1|5983.9|5980.9|5991.3|5988.3|5983.9|5980.9|0
1650364500000|2022-04-19 10:35:00|5984.1|5981.1|5989.1|5986.1|5990.9|5987.9|5983.5|5980.5|0
1650364800000|2022-04-19 10:40:00|5989|5986|5995|5992|5995.2|5992.2|5987.2|5984.2|0
1650365100000|2022-04-19 10:45:00|5995.5|5992.5|5989.3|5986.3|5995.6|5992.6|5989|5986|0
1650365400000|2022-04-19 10:50:00|5989.1|5986.1|5989.8|5986.8|5990.3|5987.3|5988|5985|0
1650365700000|2022-04-19 10:55:00|5989.4|5986.4|5991.5|5988.5|5992.7|5989.7|5988.8|5985.8|0
1650366000000|2022-04-19 11:00:00|5994.3|5991.3|6003.3|6000.3|6004|6001|5994.2|5991.2|0
1650366300000|2022-04-19 11:05:00|6003.4|6000.4|6008.7|6005.7|6010.3|6007.3|6002.4|5999.4|0
1650366600000|2022-04-19 11:10:00|6008.5|6005.5|6005.7|6002.7|6009.4|6006.4|6004.1|6001.1|0
1650366900000|2022-04-19 11:15:00|6005.8|6002.8|6006.1|6003.1|6010.3|6007.3|6005.8|6002.8|0
1650367200000|2022-04-19 11:20:00|6006.3|6003.3|6006|6003|6008|6005|6005.4|6002.4|0
1650367500000|2022-04-19 11:25:00|6005.8|6002.8|6002.7|5999.7|6006.3|6003.3|6002.5|5999.5|0
1650367800000|2022-04-19 11:30:00|6002.9|5999.9|6002.2|5999.2|6004.6|6001.6|6001.7|5998.7|0
1650368100000|2022-04-19 11:35:00|6002.1|5999.1|5998.4|5995.4|6002.1|5999.1|5997.8|5994.8|0
1650368400000|2022-04-19 11:40:00|5998.5|5995.5|6003.5|6000.5|6003.7|6000.7|5998.5|5995.5|0
1650368700000|2022-04-19 11:45:00|6003.2|6000.2|6006.9|6003.9|6006.9|6003.9|6002.7|5999.7|0
1650369000000|2022-04-19 11:50:00|6007.1|6004.1|6014.2|6011.2|6014.6|6011.6|6006.9|6003.9|0
1650369300000|2022-04-19 11:55:00|6014.3|6011.3|6013.5|6010.5|6016.4|6013.4|6013.3|6010.3|0
1650369600000|2022-04-19 12:00:00|6013.6|6010.6|6012.7|6009.7|6013.6|6010.6|6010.3|6007.3|0
1650369900000|2022-04-19 12:05:00|6012.8|6009.8|6018.9|6015.9|6019|6016|6012.8|6009.8|0
1650370200000|2022-04-19 12:10:00|6018.8|6015.8|6018.7|6015.7|6020.1|6017.1|6018|6015|0
1650370500000|2022-04-19 12:15:00|6018.4|6015.4|6017.8|6014.8|6019.1|6016.1|6016.4|6013.4|0
1650370800000|2022-04-19 12:20:00|6018|6015|6013.3|6010.3|6019.2|6016.2|6013.3|6010.3|0
1650371100000|2022-04-19 12:25:00|6013.5|6010.5|6015.4|6012.4|6015.7|6012.7|6013.3|6010.3|0
1650371400000|2022-04-19 12:30:00|6015.5|6012.5|6018.9|6015.9|6019|6016|6014.9|6011.9|0
1650371700000|2022-04-19 12:35:00|6018.6|6015.6|6010.2|6007.2|6018.8|6015.8|6008.5|6005.5|0
1650372000000|2022-04-19 12:40:00|6010.1|6007.1|6006.3|6003.3|6010.9|6007.9|6006|6003|0
1650372300000|2022-04-19 12:45:00|6005.9|6002.9|5999.7|5996.7|6005.9|6002.9|5998.3|5995.3|0
1650372600000|2022-04-19 12:50:00|5999.5|5996.5|6001.7|5998.7|6002.1|5999.1|5998.6|5995.6|0
1650372900000|2022-04-19 12:55:00|6001.8|5998.8|6000|5997|6001.9|5998.9|5998.4|5995.4|0
1650373200000|2022-04-19 13:00:00|6000.1|5997.1|5997.1|5994.1|6001.8|5998.8|5997|5994|0
1650373500000|2022-04-19 13:05:00|5996.6|5993.6|5986.1|5983.1|5996.6|5993.6|5980.1|5977.1|0
1650373800000|2022-04-19 13:10:00|5985.8|5982.8|5986.5|5983.5|5987.5|5984.5|5984.3|5981.3|0
1650374100000|2022-04-19 13:15:00|5986.6|5983.6|5988.6|5985.6|5991.7|5988.7|5986.5|5983.5|0
1650374400000|2022-04-19 13:20:00|5988.2|5985.2|5991.6|5988.6|5991.6|5988.6|5985.8|5982.8|0
1650374700000|2022-04-19 13:25:00|5999.6|5996.6|5978.8|5975.8|5999.6|5996.6|5976|5973|0
1650375000000|2022-04-19 13:30:00|5979.3|5976.3|5973.5|5971.7|5987.7|5985.9|5951.4|5949.6|0
1650375300000|2022-04-19 13:35:00|5973.9|5972.1|5934|5932.2|5975.4|5973.6|5931.3|5929.5|0
1650375600000|2022-04-19 13:40:00|5934.3|5932.5|5963.5|5961.7|5970.4|5968.6|5929.6|5927.8|0
1650375900000|2022-04-19 13:45:00|5966|5964.2|5977.5|5975.7|5988|5986.2|5950.4|5948.6|0
1650376200000|2022-04-19 13:50:00|5977.7|5975.9|5993.6|5991.8|5997.6|5995.8|5963.6|5961.8|0
1650376500000|2022-04-19 13:55:00|5993.7|5991.9|6027|6025.2|6027.6|6025.8|5992.9|5991.1|0
1650376800000|2022-04-19 14:00:00|6027.7|6025.9|6022.7|6020.9|6030.3|6028.5|6018.3|6016.5|0
1650377100000|2022-04-19 14:05:00|6023.7|6021.9|6039.7|6037.9|6043.1|6041.3|6018.4|6016.6|0
1650377400000|2022-04-19 14:10:00|6039.8|6038|6056.2|6054.4|6060.5|6058.7|6038.8|6037|0
1650377700000|2022-04-19 14:15:00|6056.1|6054.3|6076.4|6074.6|6078.6|6076.8|6051|6049.2|0
1650378000000|2022-04-19 14:20:00|6077.1|6075.3|6071.6|6069.8|6077.6|6075.8|6069.8|6068|0
1650378300000|2022-04-19 14:25:00|6071.1|6069.3|6060.7|6058.9|6072.9|6071.1|6058.9|6057.1|0
1650378600000|2022-04-19 14:30:00|6061.1|6059.3|6067.6|6065.8|6068.3|6066.5|6058.6|6056.8|0
1650378900000|2022-04-19 14:35:00|6067.7|6065.9|6090.4|6088.6|6090.6|6088.8|6064.8|6063|0
1650379200000|2022-04-19 14:40:00|6090.6|6088.8|6095.8|6094|6098|6096.2|6087.5|6085.7|0
1650379500000|2022-04-19 14:45:00|6097.1|6095.3|6100.1|6098.3|6105.3|6103.5|6095.9|6094.1|0
1650379800000|2022-04-19 14:50:00|6099.5|6097.7|6091.6|6089.8|6101.6|6099.8|6091.1|6089.3|0
1650380100000|2022-04-19 14:55:00|6092.3|6090.5|6092.9|6091.1|6097.3|6095.5|6088.2|6086.4|0
1650380400000|2022-04-19 15:00:00|6093.1|6091.3|6087.8|6086|6093.1|6091.3|6082.6|6080.8|0
1650380700000|2022-04-19 15:05:00|6088|6086.2|6096.9|6095.1|6100.4|6098.6|6087.5|6085.7|0
1650381000000|2022-04-19 15:10:00|6096.6|6094.8|6097.1|6095.3|6098.9|6097.1|6091.9|6090.1|0
1650381300000|2022-04-19 15:15:00|6097|6095.2|6095.6|6093.8|6108|6106.2|6091.4|6089.6|0
1650381600000|2022-04-19 15:20:00|6095.4|6093.6|6109.5|6107.7|6110.5|6108.7|6092.6|6090.8|0
1650381900000|2022-04-19 15:25:00|6109.8|6108|6107.5|6105.7|6111.4|6109.6|6103.8|6102|0
1650382200000|2022-04-19 15:30:00|6107.9|6106.1|6107.6|6105.8|6111.1|6109.3|6105|6103.2|0
1650382500000|2022-04-19 15:35:00|6107.7|6105.9|6120.4|6118.6|6120.5|6118.7|6104.6|6102.8|0
1650382800000|2022-04-19 15:40:00|6120.1|6118.3|6122.5|6120.7|6125.4|6123.6|6116.4|6114.6|0
1650383100000|2022-04-19 15:45:00|6122.4|6120.6|6121.7|6119.9|6123.8|6122|6119.2|6117.4|0
1650383400000|2022-04-19 15:50:00|6121.8|6120|6126.4|6124.6|6128.4|6126.6|6121.3|6119.5|0
1650383700000|2022-04-19 15:55:00|6126.3|6124.5|6116|6114.2|6126.6|6124.8|6114.3|6112.5|0
1650384000000|2022-04-19 16:00:00|6115.8|6114|6108.9|6107.1|6116.4|6114.6|6104.2|6102.4|0
1650384300000|2022-04-19 16:05:00|6108.6|6106.8|6112.6|6110.8|6113.4|6111.6|6106|6104.2|0
1650384600000|2022-04-19 16:10:00|6112.4|6110.6|6108.1|6106.3|6115|6113.2|6106.4|6104.6|0
1650384900000|2022-04-19 16:15:00|6108.2|6106.4|6109.4|6107.6|6110.8|6109|6102.3|6100.5|0
1650385200000|2022-04-19 16:20:00|6109.3|6107.5|6109.6|6107.8|6113|6111.2|6107.5|6105.7|0
1650385500000|2022-04-19 16:25:00|6109.5|6107.7|6097.9|6096.1|6110|6108.2|6096.7|6094.9|0
1650385800000|2022-04-19 16:30:00|6097.8|6096|6101.2|6099.4|6104.4|6102.6|6094|6092.2|0
1650386100000|2022-04-19 16:35:00|6101.7|6099.9|6089.8|6088|6103|6101.2|6089.8|6088|0
1650386400000|2022-04-19 16:40:00|6089.9|6088.1|6100|6098.2|6101.1|6099.3|6089.1|6087.3|0
1650386700000|2022-04-19 16:45:00|6100.4|6098.6|6101.2|6099.4|6103.5|6101.7|6098.1|6096.3|0
1650387000000|2022-04-19 16:50:00|6101.3|6099.5|6107.2|6105.4|6109.4|6107.6|6098.7|6096.9|0
1650387300000|2022-04-19 16:55:00|6107.1|6105.3|6101.4|6099.6|6107.7|6105.9|6098.6|6096.8|0
1650387600000|2022-04-19 17:00:00|6101.2|6099.4|6105.2|6103.4|6108.5|6106.7|6100.2|6098.4|0
1650387900000|2022-04-19 17:05:00|6104.8|6103|6099.1|6097.3|6108.9|6107.1|6098.9|6097.1|0
1650388200000|2022-04-19 17:10:00|6098.7|6096.9|6099.7|6097.9|6100|6098.2|6094.7|6092.9|0
1650388500000|2022-04-19 17:15:00|6099.6|6097.8|6097.7|6095.9|6101.9|6100.1|6096.9|6095.1|0
1650388800000|2022-04-19 17:20:00|6097.9|6096.1|6093.4|6091.6|6100.8|6099|6091.9|6090.1|0
1650389100000|2022-04-19 17:25:00|6093.3|6091.5|6080.8|6079|6093.3|6091.5|6079.9|6078.1|0
1650389400000|2022-04-19 17:30:00|6080.7|6078.9|6091.3|6089.5|6093.8|6092|6080.4|6078.6|0
1650389700000|2022-04-19 17:35:00|6091.4|6089.6|6093.1|6091.3|6094.5|6092.7|6088.4|6086.6|0
1650390000000|2022-04-19 17:40:00|6093|6091.2|6087.3|6085.5|6093.1|6091.3|6087|6085.2|0
1650390300000|2022-04-19 17:45:00|6087.9|6086.1|6100.2|6098.4|6101|6099.2|6083.9|6082.1|0
1650390600000|2022-04-19 17:50:00|6100.3|6098.5|6105.6|6103.8|6107.3|6105.5|6100.3|6098.5|0
1650390900000|2022-04-19 17:55:00|6105.5|6103.7|6101.8|6100|6107|6105.2|6101.2|6099.4|0
1650391200000|2022-04-19 18:00:00|6101.6|6099.8|6102.4|6100.6|6104.2|6102.4|6097.5|6095.7|0
1650391500000|2022-04-19 18:05:00|6102.5|6100.7|6097.6|6095.8|6105.5|6103.7|6091.3|6089.5|0
1650391800000|2022-04-19 18:10:00|6097.5|6095.7|6085.9|6084.1|6097.6|6095.8|6080.2|6078.4|0
1650392100000|2022-04-19 18:15:00|6086.3|6084.5|6073.6|6071.8|6086.3|6084.5|6073|6071.2|0
1650392400000|2022-04-19 18:20:00|6073.4|6071.6|6081.4|6079.6|6082.9|6081.1|6071.9|6070.1|0
1650392700000|2022-04-19 18:25:00|6081.3|6079.5|6085.9|6084.1|6086.2|6084.4|6072.7|6070.9|0
1650393000000|2022-04-19 18:30:00|6085.8|6084|6083.7|6081.9|6092.6|6090.8|6082|6080.2|0
1650393300000|2022-04-19 18:35:00|6083.8|6082|6095.1|6093.3|6096.1|6094.3|6081.8|6080|0
1650393600000|2022-04-19 18:40:00|6095.2|6093.4|6095.9|6094.1|6097.7|6095.9|6090.6|6088.8|0
1650393900000|2022-04-19 18:45:00|6096.1|6094.3|6091.2|6089.4|6096.8|6095|6088.7|6086.9|0
1650394200000|2022-04-19 18:50:00|6091.8|6090|6090.8|6089|6099.3|6097.5|6087.3|6085.5|0
1650394500000|2022-04-19 18:55:00|6090.6|6088.8|6095.2|6093.4|6095.6|6093.8|6090.5|6088.7|0
1650394800000|2022-04-19 19:00:00|6094.8|6093|6093.4|6091.6|6098.1|6096.3|6091.4|6089.6|0
1650395100000|2022-04-19 19:05:00|6093.2|6091.4|6106.2|6104.4|6106.9|6105.1|6091.6|6089.8|0
1650395400000|2022-04-19 19:10:00|6105.9|6104.1|6117.1|6115.3|6117.5|6115.7|6104.1|6102.3|0
1650395700000|2022-04-19 19:15:00|6117.2|6115.4|6118.6|6116.8|6121.8|6120|6115.7|6113.9|0
1650396000000|2022-04-19 19:20:00|6118.7|6116.9|6129|6127.2|6129|6127.2|6116.2|6114.4|0
1650396300000|2022-04-19 19:25:00|6129.1|6127.3|6123|6121.2|6129.8|6128|6122.4|6120.6|0
1650396600000|2022-04-19 19:30:00|6124.8|6123|6128.1|6126.3|6134|6132.2|6124.6|6122.8|0
1650396900000|2022-04-19 19:35:00|6127.2|6125.4|6128.7|6126.9|6134.1|6132.3|6125|6123.2|0
1650397200000|2022-04-19 19:40:00|6128.6|6126.8|6119.1|6117.3|6128.6|6126.8|6115.9|6114.1|0
1650397500000|2022-04-19 19:45:00|6119.2|6117.4|6121.8|6120|6122.2|6120.4|6111.8|6110|0
1650397800000|2022-04-19 19:50:00|6121.7|6119.9|6119.8|6118|6138.8|6137|6119.8|6118|0
1650398100000|2022-04-19 19:55:00|6120.1|6118.3|6122.6|6120.8|6127.4|6125.6|6109.6|6107.8|0
1650398400000|2022-04-19 20:00:00|6123.2|6120.2|5982.6|5979.6|6141.8|6138.8|5978.2|5975.2|0
1650398700000|2022-04-19 20:05:00|5982.5|5979.5|5963.8|5960.8|5986|5983|5963.3|5960.3|0
1650399000000|2022-04-19 20:10:00|5964.1|5961.1|5943.1|5940.1|5964.1|5961.1|5941.9|5938.9|0
1650399300000|2022-04-19 20:15:00|5943.2|5940.2|5942.5|5939.5|5946.8|5943.8|5937.2|5934.2|0
1650399600000|2022-04-19 20:20:00|5942.4|5939.4|5953.1|5950.1|5953.8|5950.8|5940.9|5937.9|0
1650399900000|2022-04-19 20:25:00|5952.9|5949.9|5945|5942|5952.9|5949.9|5943.4|5940.4|0
1650400200000|2022-04-19 20:30:00|5945.1|5942.1|5933.3|5930.3|5946.6|5943.6|5932.4|5929.4|0
1650400500000|2022-04-19 20:35:00|5933.2|5930.2|5937.3|5934.3|5937.3|5934.3|5932.3|5929.3|0
1650400800000|2022-04-19 20:40:00|5937.5|5934.5|5936.7|5933.7|5940.3|5937.3|5936|5933|0
1650401100000|2022-04-19 20:45:00|5936.8|5933.8|5934.1|5931.1|5937.7|5934.7|5932.2|5929.2|0
1650401400000|2022-04-19 20:50:00|5934.2|5931.2|5932.3|5929.3|5935|5932|5929.8|5926.8|0
1650401700000|2022-04-19 20:55:00|5932.1|5929.1|5931.6|5928.6|5934.8|5931.8|5931.1|5928.1|0
1650402000000|2022-04-19 21:00:00|5931.9|5928.9|5931.5|5928.5|5934.3|5931.3|5930.1|5927.1|0
1650402300000|2022-04-19 21:05:00|5931.3|5928.3|5929|5926|5931.3|5928.3|5927.4|5924.4|0
1650402600000|2022-04-19 21:10:00|5928.9|5925.9|5925.4|5922.4|5928.9|5925.9|5925|5922|0
1650402900000|2022-04-19 21:15:00|5925.3|5922.3|5921.3|5918.3|5925.5|5922.5|5920.3|5917.3|0
1650403200000|2022-04-19 21:20:00|5921.5|5918.5|5921.4|5918.4|5923.1|5920.1|5918|5915|0
1650403500000|2022-04-19 21:25:00|5921.3|5918.3|5919.2|5916.2|5921.3|5918.3|5917.1|5914.1|0
1650403800000|2022-04-19 21:30:00|5919.3|5916.3|5920.7|5917.7|5920.7|5917.7|5919.1|5916.1|0
1650404100000|2022-04-19 21:35:00|5920.8|5917.8|5920.8|5917.8|5921.6|5918.6|5920|5917|0
1650404400000|2022-04-19 21:40:00|5920.7|5917.7|5923.6|5920.6|5924.3|5921.3|5920.1|5917.1|0
1650404700000|2022-04-19 21:45:00|5923.3|5920.3|5924.4|5921.4|5925.1|5922.1|5923.1|5920.1|0
1650405000000|2022-04-19 21:50:00|5924.5|5921.5|5921.9|5918.9|5924.8|5921.8|5921.8|5918.8|0
1650405300000|2022-04-19 21:55:00|5921.8|5918.8|5923.3|5920.3|5923.8|5920.8|5921.4|5918.4|0
1650405600000|2022-04-19 22:00:00|5923.4|5920.4|5925.5|5922.5|5927.6|5924.6|5923.2|5920.2|0
1650405900000|2022-04-19 22:05:00|5925.8|5922.8|5927.5|5924.5|5928.1|5925.1|5925.1|5922.1|0
1650406200000|2022-04-19 22:10:00|5927.6|5924.6|5928.7|5925.7|5929.1|5926.1|5927|5924|0
1650406500000|2022-04-19 22:15:00|5928.6|5925.6|5933.4|5930.4|5934.4|5931.4|5928.4|5925.4|0
1650406800000|2022-04-19 22:20:00|5933.1|5930.1|5932.5|5929.5|5935.3|5932.3|5931.9|5928.9|0
1650407100000|2022-04-19 22:25:00|5932.4|5929.4|5934.3|5931.3|5935.1|5932.1|5931|5928|0
1650407400000|2022-04-19 22:30:00|5934.5|5931.5|5934.6|5931.6|5935.4|5932.4|5933.3|5930.3|0
1650407700000|2022-04-19 22:35:00|5934.7|5931.7|5937|5934|5937.7|5934.7|5934|5931|0
1650408000000|2022-04-19 22:40:00|5937.1|5934.1|5936.8|5933.8|5937.9|5934.9|5936.7|5933.7|0
1650408300000|2022-04-19 22:45:00|5936.6|5933.6|5935.4|5932.4|5937.4|5934.4|5935.3|5932.3|0
1650408600000|2022-04-19 22:50:00|5935.5|5932.5|5935.1|5932.1|5935.5|5932.5|5934.5|5931.5|0
1650408900000|2022-04-19 22:55:00|5935|5932|5932.3|5929.3|5935|5932|5932.3|5929.3|0
1650409200000|2022-04-19 23:00:00|5932.4|5929.4|5929.5|5926.5|5932.7|5929.7|5929.3|5926.3|0
1650409500000|2022-04-19 23:05:00|5929.6|5926.6|5928.1|5925.1|5929.9|5926.9|5928.1|5925.1|0
1650409800000|2022-04-19 23:10:00|5928.2|5925.2|5928.3|5925.3|5929.3|5926.3|5927.9|5924.9|0
1650410100000|2022-04-19 23:15:00|5928.2|5925.2|5929.4|5926.4|5929.5|5926.5|5927.9|5924.9|0
1650410400000|2022-04-19 23:20:00|5929.3|5926.3|5930|5927|5933.3|5930.3|5928.8|5925.8|0
1650410700000|2022-04-19 23:25:00|5929.9|5926.9|5926.3|5923.3|5930.1|5927.1|5926.3|5923.3|0
1650411000000|2022-04-19 23:30:00|5926.5|5923.5|5926|5923|5926.5|5923.5|5924.5|5921.5|0
1650411300000|2022-04-19 23:35:00|5925.6|5922.6|5926.2|5923.2|5926.8|5923.8|5924.9|5921.9|0
1650411600000|2022-04-19 23:40:00|5926.1|5923.1|5927.8|5924.8|5928.6|5925.6|5926|5923|0
1650411900000|2022-04-19 23:45:00|5927.7|5924.7|5926.9|5923.9|5927.8|5924.8|5926.4|5923.4|0
1650412200000|2022-04-19 23:50:00|5926.6|5923.6|5925.8|5922.8|5927.8|5924.8|5925.8|5922.8|0
1650412500000|2022-04-19 23:55:00|5925.7|5922.7|5925.2|5920.2|5926|5923|5921.7|5918.7|0
1650412800000|2022-04-20 00:00:00|5925|5920|5922|5917|5926.7|5921.7|5919.9|5914.9|0
1650413100000|2022-04-20 00:05:00|5921.9|5916.9|5922.2|5917.2|5924.9|5919.9|5919.9|5914.9|0
1650413400000|2022-04-20 00:10:00|5922.3|5917.3|5924|5919|5924.9|5919.9|5921.4|5916.4|0
1650413700000|2022-04-20 00:15:00|5923.8|5918.8|5921.7|5916.7|5927.7|5922.7|5921.6|5916.6|0
1650414000000|2022-04-20 00:20:00|5921.4|5916.4|5924.3|5919.3|5924.4|5919.4|5919.9|5914.9|0
1650414300000|2022-04-20 00:25:00|5924.2|5919.2|5928.5|5923.5|5929.8|5924.8|5924|5919|0
1650414600000|2022-04-20 00:30:00|5928.6|5923.6|5928.4|5923.4|5930.7|5925.7|5927.4|5922.4|0
1650414900000|2022-04-20 00:35:00|5928.5|5923.5|5932.6|5927.6|5932.9|5927.9|5928.4|5923.4|0
1650415200000|2022-04-20 00:40:00|5932.7|5927.7|5931.4|5926.4|5933|5928|5931.1|5926.1|0
1650415500000|2022-04-20 00:45:00|5931.3|5926.3|5929.1|5924.1|5932|5927|5928.8|5923.8|0
1650415800000|2022-04-20 00:50:00|5929.2|5924.2|5929.7|5924.7|5930.3|5925.3|5926.7|5921.7|0
1650416100000|2022-04-20 00:55:00|5930|5925|5930.8|5925.8|5931.2|5926.2|5928.1|5923.1|0
1650416400000|2022-04-20 01:00:00|5930.5|5925.5|5931.7|5926.7|5937.1|5932.1|5930.5|5925.5|0
1650416700000|2022-04-20 01:05:00|5931.6|5926.6|5932.9|5927.9|5933|5928|5930.8|5925.8|0
1650417000000|2022-04-20 01:10:00|5933|5928|5930.3|5925.3|5933.6|5928.6|5930|5925|0
1650417300000|2022-04-20 01:15:00|5930.4|5925.4|5917|5912|5930.4|5925.4|5915.6|5910.6|0
1650417600000|2022-04-20 01:20:00|5917.2|5912.2|5917.7|5912.7|5920.7|5915.7|5915.7|5910.7|0
1650417900000|2022-04-20 01:25:00|5917.9|5912.9|5917|5912|5919.3|5914.3|5912.2|5907.2|0
1650418200000|2022-04-20 01:30:00|5916.9|5911.9|5914.2|5909.2|5921.1|5916.1|5913.2|5908.2|0
1650418500000|2022-04-20 01:35:00|5914.1|5909.1|5918.5|5913.5|5922.2|5917.2|5914|5909|0
1650418800000|2022-04-20 01:40:00|5918.4|5913.4|5917|5912|5920.1|5915.1|5916.9|5911.9|0
1650419100000|2022-04-20 01:45:00|5917.1|5912.1|5919.3|5914.3|5920.2|5915.2|5916.2|5911.2|0
1650419400000|2022-04-20 01:50:00|5919.4|5914.4|5920.5|5915.5|5921.6|5916.6|5918.8|5913.8|0
1650419700000|2022-04-20 01:55:00|5920.6|5915.6|5922.5|5917.5|5924.4|5919.4|5920.4|5915.4|0
1650420000000|2022-04-20 02:00:00|5922.7|5917.7|5920.7|5915.7|5924.2|5919.2|5918|5913|0
1650420300000|2022-04-20 02:05:00|5921.2|5916.2|5929.5|5924.5|5932.9|5927.9|5920.8|5915.8|0
1650420600000|2022-04-20 02:10:00|5929.4|5924.4|5929.2|5924.2|5931.8|5926.8|5927.9|5922.9|0
1650420900000|2022-04-20 02:15:00|5928.9|5923.9|5925.8|5920.8|5929.8|5924.8|5924.3|5919.3|0
1650421200000|2022-04-20 02:20:00|5925.7|5920.7|5923.5|5918.5|5926.3|5921.3|5921.5|5916.5|0
1650421500000|2022-04-20 02:25:00|5923.2|5918.2|5927.2|5922.2|5929.2|5924.2|5922.5|5917.5|0
1650421800000|2022-04-20 02:30:00|5927.5|5922.5|5925.2|5920.2|5927.7|5922.7|5924|5919|0
1650422100000|2022-04-20 02:35:00|5925.1|5920.1|5925.7|5920.7|5926.1|5921.1|5923.5|5918.5|0
1650422400000|2022-04-20 02:40:00|5925.8|5920.8|5924.7|5919.7|5926.6|5921.6|5923.5|5918.5|0
1650422700000|2022-04-20 02:45:00|5924.5|5919.5|5926.5|5921.5|5928|5923|5922.6|5917.6|0
1650423000000|2022-04-20 02:50:00|5926.6|5921.6|5925.9|5920.9|5926.6|5921.6|5924.5|5919.5|0
1650423300000|2022-04-20 02:55:00|5926|5921|5930.3|5925.3|5930.7|5925.7|5926|5921|0
1650423600000|2022-04-20 03:00:00|5930.4|5925.4|5933.3|5928.3|5936.5|5931.5|5930.4|5925.4|0
1650423900000|2022-04-20 03:05:00|5933.2|5928.2|5934.9|5929.9|5935.2|5930.2|5933.2|5928.2|0
1650424200000|2022-04-20 03:10:00|5935|5930|5934.1|5929.1|5936.5|5931.5|5930.8|5925.8|0
1650424500000|2022-04-20 03:15:00|5934|5929|5932.9|5927.9|5935|5930|5929.9|5924.9|0
1650424800000|2022-04-20 03:20:00|5933|5928|5935.4|5930.4|5936.5|5931.5|5932.9|5927.9|0
1650425100000|2022-04-20 03:25:00|5935.3|5930.3|5937|5932|5938|5933|5935.2|5930.2|0
1650425400000|2022-04-20 03:30:00|5937.2|5932.2|5932.5|5927.5|5937.2|5932.2|5931.5|5926.5|0
1650425700000|2022-04-20 03:35:00|5932.4|5927.4|5936.8|5931.8|5936.8|5931.8|5932.2|5927.2|0
1650426000000|2022-04-20 03:40:00|5936.7|5931.7|5936.3|5931.3|5937.9|5932.9|5935.8|5930.8|0
1650426300000|2022-04-20 03:45:00|5936.2|5931.2|5937.6|5932.6|5938|5933|5935.1|5930.1|0
1650426600000|2022-04-20 03:50:00|5937.7|5932.7|5944.8|5939.8|5945.3|5940.3|5937.2|5932.2|0
1650426900000|2022-04-20 03:55:00|5944.6|5939.6|5946.7|5941.7|5946.8|5941.8|5942.3|5937.3|0
1650427200000|2022-04-20 04:00:00|5946.8|5941.8|5941.7|5936.7|5948|5943|5941.3|5936.3|0
1650427500000|2022-04-20 04:05:00|5941.8|5936.8|5942.3|5937.3|5943.7|5938.7|5941.4|5936.4|0
1650427800000|2022-04-20 04:10:00|5942.5|5937.5|5939.8|5934.8|5943.1|5938.1|5937.8|5932.8|0
1650428100000|2022-04-20 04:15:00|5939.9|5934.9|5939.6|5934.6|5941.9|5936.9|5939.5|5934.5|0
1650428400000|2022-04-20 04:20:00|5939.5|5934.5|5940.3|5935.3|5940.9|5935.9|5938|5933|0
1650428700000|2022-04-20 04:25:00|5940.1|5935.1|5941.8|5936.8|5942.8|5937.8|5939|5934|0
1650429000000|2022-04-20 04:30:00|5941.7|5936.7|5942.7|5937.7|5943.1|5938.1|5940.5|5935.5|0
1650429300000|2022-04-20 04:35:00|5942.8|5937.8|5940.5|5935.5|5943.5|5938.5|5939.8|5934.8|0
1650429600000|2022-04-20 04:40:00|5940.4|5935.4|5941.3|5936.3|5941.8|5936.8|5940.1|5935.1|0
1650429900000|2022-04-20 04:45:00|5941.2|5936.2|5940.1|5935.1|5941.7|5936.7|5939.7|5934.7|0
1650430200000|2022-04-20 04:50:00|5940|5935|5937.1|5932.1|5940.3|5935.3|5935.6|5930.6|0
1650430500000|2022-04-20 04:55:00|5937|5932|5937.5|5932.5|5937.7|5932.7|5936.2|5931.2|0
1650430800000|2022-04-20 05:00:00|5937.4|5932.4|5932.9|5927.9|5940.8|5935.8|5930.5|5925.5|0
1650431100000|2022-04-20 05:05:00|5933.1|5928.1|5934.4|5929.4|5936.5|5931.5|5932.9|5927.9|0
1650431400000|2022-04-20 05:10:00|5934.3|5929.3|5932.5|5927.5|5934.5|5929.5|5930.8|5925.8|0
1650431700000|2022-04-20 05:15:00|5932.6|5927.6|5931|5926|5934.1|5929.1|5930.4|5925.4|0
1650432000000|2022-04-20 05:20:00|5931.1|5926.1|5929.1|5924.1|5932.1|5927.1|5926.9|5921.9|0
1650432300000|2022-04-20 05:25:00|5929.2|5924.2|5930.3|5925.3|5931.2|5926.2|5927.2|5922.2|0
1650432600000|2022-04-20 05:30:00|5930.7|5925.7|5931.6|5926.6|5935.7|5930.7|5930.4|5925.4|0
1650432900000|2022-04-20 05:35:00|5931.4|5926.4|5933.9|5928.9|5934.5|5929.5|5929.2|5924.2|0
1650433200000|2022-04-20 05:40:00|5934.1|5929.1|5939.6|5934.6|5939.8|5934.8|5933.9|5928.9|0
1650433500000|2022-04-20 05:45:00|5939.7|5934.7|5935.9|5930.9|5939.7|5934.7|5935.5|5930.5|0
1650433800000|2022-04-20 05:50:00|5936.2|5931.2|5935.7|5930.7|5938|5933|5935.3|5930.3|0
1650434100000|2022-04-20 05:55:00|5936.1|5931.1|5938.2|5933.2|5938.9|5933.9|5935.4|5930.4|0
1650434400000|2022-04-20 06:00:00|5938.3|5933.3|5936.4|5931.4|5940.7|5935.7|5936.2|5931.2|0
1650434700000|2022-04-20 06:05:00|5936.3|5931.3|5931.8|5926.8|5937.8|5932.8|5931.4|5926.4|0
1650435000000|2022-04-20 06:10:00|5931.6|5926.6|5932.8|5927.8|5935|5930|5930.7|5925.7|0
1650435300000|2022-04-20 06:15:00|5932.7|5927.7|5931.6|5926.6|5933.4|5928.4|5928.2|5923.2|0
1650435600000|2022-04-20 06:20:00|5932|5927|5932.2|5927.2|5934.8|5929.8|5930.4|5925.4|0
1650435900000|2022-04-20 06:25:00|5931.9|5926.9|5924.4|5919.4|5934.1|5929.1|5923.3|5918.3|0
1650436200000|2022-04-20 06:30:00|5924.6|5919.6|5928.5|5923.5|5929.1|5924.1|5923.9|5918.9|0
1650436500000|2022-04-20 06:35:00|5928.3|5923.3|5930.5|5925.5|5931|5926|5927.5|5922.5|0
1650436800000|2022-04-20 06:40:00|5930.6|5925.6|5930.2|5925.2|5931.2|5926.2|5927.7|5922.7|0
1650437100000|2022-04-20 06:45:00|5930.6|5925.6|5930.5|5925.5|5932.7|5927.7|5929.2|5924.2|0
1650437400000|2022-04-20 06:50:00|5930.7|5925.7|5928.5|5923.5|5931.4|5926.4|5926.8|5921.8|0
1650437700000|2022-04-20 06:55:00|5928.4|5923.4|5930.5|5925.5|5930.6|5925.6|5927.2|5922.2|0
1650438000000|2022-04-20 07:00:00|5930.4|5925.4|5926.1|5921.1|5931.6|5926.6|5919.1|5914.1|0
1650438300000|2022-04-20 07:05:00|5926.3|5921.3|5941.8|5936.8|5943|5938|5925.2|5920.2|0
1650438600000|2022-04-20 07:10:00|5941.7|5936.7|5941.6|5936.6|5946.7|5941.7|5938.8|5933.8|0
1650438900000|2022-04-20 07:15:00|5941.4|5936.4|5944.5|5939.5|5945.6|5940.6|5939.2|5934.2|0
1650439200000|2022-04-20 07:20:00|5944.6|5939.6|5940.5|5935.5|5944.6|5939.6|5934.5|5929.5|0
1650439500000|2022-04-20 07:25:00|5940.6|5935.6|5939.5|5934.5|5942.4|5937.4|5937.3|5932.3|0
1650439800000|2022-04-20 07:30:00|5939.6|5934.6|5944.9|5939.9|5947.3|5942.3|5939.3|5934.3|0
1650440100000|2022-04-20 07:35:00|5944.8|5939.8|5942.8|5937.8|5947.3|5942.3|5941.3|5936.3|0
1650440400000|2022-04-20 07:40:00|5942.7|5937.7|5938.6|5933.6|5944.2|5939.2|5938.1|5933.1|0
1650440700000|2022-04-20 07:45:00|5938.4|5933.4|5936.8|5931.8|5941.4|5936.4|5936.2|5931.2|0
1650441000000|2022-04-20 07:50:00|5936.7|5931.7|5934.8|5929.8|5940.3|5935.3|5934.5|5929.5|0
1650441300000|2022-04-20 07:55:00|5934.9|5929.9|5929.3|5924.3|5935|5930|5927.7|5922.7|0
1650441600000|2022-04-20 08:00:00|5929.2|5924.2|5924.1|5921.1|5934.5|5931.5|5920|5917|0
1650441900000|2022-04-20 08:05:00|5924.2|5921.2|5930|5927|5932.3|5929.3|5923.9|5920.9|0
1650442200000|2022-04-20 08:10:00|5930.2|5927.2|5925.9|5922.9|5931.2|5928.2|5925.5|5922.5|0
1650442500000|2022-04-20 08:15:00|5926|5923|5941.1|5938.1|5944.5|5941.5|5925.6|5922.6|0
1650442800000|2022-04-20 08:20:00|5941.2|5938.2|5945|5942|5945.4|5942.4|5940.6|5937.6|0
1650443100000|2022-04-20 08:25:00|5944.9|5941.9|5937.5|5934.5|5945.2|5942.2|5935.4|5932.4|0
1650443400000|2022-04-20 08:30:00|5937.9|5934.9|5936.6|5933.6|5937.9|5934.9|5932.6|5929.6|0
1650443700000|2022-04-20 08:35:00|5936.5|5933.5|5942|5939|5943.5|5940.5|5936.5|5933.5|0
1650444000000|2022-04-20 08:40:00|5941.9|5938.9|5947.3|5944.3|5947.6|5944.6|5939.3|5936.3|0
1650444300000|2022-04-20 08:45:00|5947.1|5944.1|5944.3|5941.3|5947.3|5944.3|5943.4|5940.4|0
1650444600000|2022-04-20 08:50:00|5944.5|5941.5|5945|5942|5947|5944|5942|5939|0
1650444900000|2022-04-20 08:55:00|5945.5|5942.5|5951.3|5948.3|5951.3|5948.3|5942.9|5939.9|0
1650445200000|2022-04-20 09:00:00|5951.2|5948.2|5951.9|5948.9|5952.6|5949.6|5946.7|5943.7|0
1650445500000|2022-04-20 09:05:00|5951.8|5948.8|5948.7|5945.7|5951.8|5948.8|5947.9|5944.9|0
1650445800000|2022-04-20 09:10:00|5948.4|5945.4|5949.1|5946.1|5952.3|5949.3|5947.6|5944.6|0
1650446100000|2022-04-20 09:15:00|5948.5|5945.5|5959|5956|5959|5956|5947.4|5944.4|0
1650446400000|2022-04-20 09:20:00|5959.1|5956.1|5966.7|5963.7|5967.5|5964.5|5958.9|5955.9|0
1650446700000|2022-04-20 09:25:00|5966.6|5963.6|5965|5962|5967|5964|5962.6|5959.6|0
1650447000000|2022-04-20 09:30:00|5963.4|5960.4|5966.9|5963.9|5966.9|5963.9|5961.4|5958.4|0
1650447300000|2022-04-20 09:35:00|5967|5964|5969.4|5966.4|5971.7|5968.7|5960|5957|0
1650447600000|2022-04-20 09:40:00|5969.5|5966.5|5973.3|5970.3|5974.1|5971.1|5968.5|5965.5|0
1650447900000|2022-04-20 09:45:00|5973.5|5970.5|5966.7|5963.7|5974.5|5971.5|5963.5|5960.5|0
1650448200000|2022-04-20 09:50:00|5967.1|5964.1|5974.2|5971.2|5974.7|5971.7|5966.8|5963.8|0
1650448500000|2022-04-20 09:55:00|5974.4|5971.4|5972.3|5969.3|5975|5972|5969.6|5966.6|0
1650448800000|2022-04-20 10:00:00|5972.1|5969.1|5961|5958|5972.8|5969.8|5957.4|5954.4|0
1650449100000|2022-04-20 10:05:00|5960.9|5957.9|5958.7|5955.7|5961.4|5958.4|5956.2|5953.2|0
1650449400000|2022-04-20 10:10:00|5959|5956|5958.7|5955.7|5962.9|5959.9|5958.2|5955.2|0
1650449700000|2022-04-20 10:15:00|5958.6|5955.6|5961.1|5958.1|5962.8|5959.8|5958.5|5955.5|0
1650450000000|2022-04-20 10:20:00|5961.5|5958.5|5962.2|5959.2|5963.2|5960.2|5958.4|5955.4|0
1650450300000|2022-04-20 10:25:00|5962.3|5959.3|5961.2|5958.2|5964.3|5961.3|5961|5958|0
1650450600000|2022-04-20 10:30:00|5961.3|5958.3|5964.2|5961.2|5966.6|5963.6|5960|5957|0
1650450900000|2022-04-20 10:35:00|5964|5961|5963.4|5960.4|5967|5964|5960.9|5957.9|0
1650451200000|2022-04-20 10:40:00|5961.9|5958.9|5959.1|5956.1|5963.8|5960.8|5954.8|5951.8|0
1650451500000|2022-04-20 10:45:00|5959|5956|5958|5955|5961.1|5958.1|5956.5|5953.5|0
1650451800000|2022-04-20 10:50:00|5958.2|5955.2|5955.6|5952.6|5958.4|5955.4|5950.5|5947.5|0
1650452100000|2022-04-20 10:55:00|5956.8|5953.8|5951|5948|5957.5|5954.5|5950.2|5947.2|0
1650452400000|2022-04-20 11:00:00|5949.4|5946.4|5952.8|5949.8|5953.6|5950.6|5949.4|5946.4|0
1650452700000|2022-04-20 11:05:00|5953.3|5950.3|5953.6|5950.6|5955.3|5952.3|5949.2|5946.2|0
1650453000000|2022-04-20 11:10:00|5953.9|5950.9|5952.1|5949.1|5955.5|5952.5|5952.1|5949.1|0
1650453300000|2022-04-20 11:15:00|5951.5|5948.5|5953.6|5950.6|5955.3|5952.3|5951.1|5948.1|0
1650453600000|2022-04-20 11:20:00|5953.5|5950.5|5957.9|5954.9|5957.9|5954.9|5952.2|5949.2|0
1650453900000|2022-04-20 11:25:00|5957.8|5954.8|5960.8|5957.8|5960.9|5957.9|5956.6|5953.6|0
1650454200000|2022-04-20 11:30:00|5960.9|5957.9|5956.2|5953.2|5960.9|5957.9|5955.8|5952.8|0
1650454500000|2022-04-20 11:35:00|5956.1|5953.1|5959.8|5956.8|5959.8|5956.8|5956|5953|0
1650454800000|2022-04-20 11:40:00|5959.7|5956.7|5958.9|5955.9|5960|5957|5957.6|5954.6|0
1650455100000|2022-04-20 11:45:00|5959.2|5956.2|5966.3|5963.3|5966.3|5963.3|5958.8|5955.8|0
1650455400000|2022-04-20 11:50:00|5966.1|5963.1|5979.3|5976.3|5981.3|5978.3|5965.8|5962.8|0
1650455700000|2022-04-20 11:55:00|5979.7|5976.7|5992.9|5989.9|5998.6|5995.6|5979.2|5976.2|0
1650456000000|2022-04-20 12:00:00|5993|5990|5988.1|5985.1|5993.1|5990.1|5987.2|5984.2|0
1650456300000|2022-04-20 12:05:00|5988|5985|5989.1|5986.1|5989.9|5986.9|5986|5983|0
1650456600000|2022-04-20 12:10:00|5989.2|5986.2|5985.3|5982.3|5991.1|5988.1|5984.2|5981.2|0
1650456900000|2022-04-20 12:15:00|5985.5|5982.5|5980.7|5977.7|5985.5|5982.5|5980.7|5977.7|0
1650457200000|2022-04-20 12:20:00|5980.8|5977.8|5982.6|5979.6|5982.9|5979.9|5980.1|5977.1|0
1650457500000|2022-04-20 12:25:00|5982.7|5979.7|5989.4|5986.4|5990.4|5987.4|5979.9|5976.9|0
1650457800000|2022-04-20 12:30:00|5989.3|5986.3|5988.4|5985.4|5989.8|5986.8|5986.1|5983.1|0
1650458100000|2022-04-20 12:35:00|5988.5|5985.5|5986.6|5983.6|5991.3|5988.3|5985.9|5982.9|0
1650458400000|2022-04-20 12:40:00|5986.3|5983.3|5985.6|5982.6|5987.6|5984.6|5985|5982|0
1650458700000|2022-04-20 12:45:00|5985.8|5982.8|5976.8|5973.8|5986.4|5983.4|5975.9|5972.9|0
1650459000000|2022-04-20 12:50:00|5976.5|5973.5|5984.4|5981.4|5984.4|5981.4|5975.2|5972.2|0
1650459300000|2022-04-20 12:55:00|5985|5982|5988.5|5985.5|5988.5|5985.5|5982.2|5979.2|0
1650459600000|2022-04-20 13:00:00|5988.2|5985.2|5983.5|5980.5|5989.2|5986.2|5983.1|5980.1|0
1650459900000|2022-04-20 13:05:00|5983.4|5980.4|5979.1|5976.1|5984.4|5981.4|5977.8|5974.8|0
1650460200000|2022-04-20 13:10:00|5978.9|5975.9|5974.8|5971.8|5978.9|5975.9|5973.7|5970.7|0
1650460500000|2022-04-20 13:15:00|5974.7|5971.7|5974.1|5971.1|5976|5973|5972.5|5969.5|0
1650460800000|2022-04-20 13:20:00|5974.3|5971.3|5971.2|5968.2|5974.8|5971.8|5969.3|5966.3|0
1650461100000|2022-04-20 13:25:00|5973.7|5970.7|5966.5|5963.5|5973.7|5970.7|5962.7|5959.7|0
1650461400000|2022-04-20 13:30:00|5968.9|5965.9|5907.7|5905.9|5971.7|5968.9|5907.2|5905.4|0
1650461700000|2022-04-20 13:35:00|5909.7|5907.9|5898.5|5896.7|5920.9|5919.1|5898.5|5896.7|0
1650462000000|2022-04-20 13:40:00|5899.3|5897.5|5863.6|5861.8|5899.3|5897.5|5861.3|5859.5|0
1650462300000|2022-04-20 13:45:00|5863.4|5861.6|5858.5|5856.7|5866.8|5865|5847|5845.2|22
1650462600000|2022-04-20 13:50:00|5856.8|5855|5834.8|5833|5866.8|5865|5829.5|5827.7|0
1650462900000|2022-04-20 13:55:00|5835|5833.2|5820.2|5818.4|5835|5833.2|5811.6|5809.8|11
1650463200000|2022-04-20 14:00:00|5820.3|5818.5|5800.7|5798.9|5833.3|5831.5|5797.9|5796.1|0
1650463500000|2022-04-20 14:05:00|5803.3|5801.5|5779.7|5777.9|5803.3|5801.5|5766.9|5765.1|0
1650463800000|2022-04-20 14:10:00|5779.4|5777.6|5796.5|5794.7|5796.5|5794.7|5777.9|5776.1|0
1650464100000|2022-04-20 14:15:00|5796.8|5795|5806|5804.2|5817.3|5815.5|5796.4|5794.6|0
1650464400000|2022-04-20 14:20:00|5805.9|5804.1|5781.6|5779.8|5818.7|5816.9|5780.3|5778.5|0
1650464700000|2022-04-20 14:25:00|5781.5|5779.7|5801.1|5799.3|5811.8|5810|5779.3|5777.5|0
1650465000000|2022-04-20 14:30:00|5801.5|5799.7|5811.6|5809.8|5813.2|5811.4|5788.8|5787|11
1650465300000|2022-04-20 14:35:00|5810.7|5808.9|5809.9|5808.1|5817.7|5815.9|5805.8|5804|11
1650465600000|2022-04-20 14:40:00|5812.6|5810.8|5818.6|5816.8|5824.6|5822.8|5810.1|5808.3|0
1650465900000|2022-04-20 14:45:00|5819.4|5817.6|5820.3|5818.5|5823.2|5821.4|5806.1|5804.3|11
1650466200000|2022-04-20 14:50:00|5820.6|5818.8|5829.7|5827.9|5832.7|5830.9|5816|5814.2|0
1650466500000|2022-04-20 14:55:00|5828.8|5827|5822.9|5821.1|5828.8|5827|5815.5|5813.7|11
1650466800000|2022-04-20 15:00:00|5823.1|5821.3|5804.8|5803|5824.4|5822.6|5804.2|5802.4|11
1650467100000|2022-04-20 15:05:00|5803.6|5801.8|5798.8|5797|5816.1|5814.3|5796.4|5794.6|0
1650467400000|2022-04-20 15:10:00|5799.2|5797.4|5784.9|5783.1|5799.5|5797.7|5779.3|5777.5|0
1650467700000|2022-04-20 15:15:00|5784.8|5783|5770.4|5768.6|5785|5783.2|5769.8|5768|0
1650468000000|2022-04-20 15:20:00|5770.6|5768.8|5766.4|5764.6|5776.1|5774.3|5766.3|5764.5|0
1650468300000|2022-04-20 15:25:00|5765.5|5763.7|5776|5774.2|5778.4|5776.6|5763.6|5761.8|11
1650468600000|2022-04-20 15:30:00|5776.9|5775.1|5772.9|5771.1|5785.7|5783.9|5772.9|5771.1|0
1650468900000|2022-04-20 15:35:00|5772.6|5770.8|5776.6|5774.8|5782.9|5781.1|5770.9|5769.1|0
1650469200000|2022-04-20 15:40:00|5776|5774.2|5781.7|5779.9|5786.1|5784.3|5775.1|5773.3|0
1650469500000|2022-04-20 15:45:00|5782.7|5780.9|5767.3|5765.5|5789.8|5788|5766.6|5764.8|0
1650469800000|2022-04-20 15:50:00|5767.4|5765.6|5757.3|5755.5|5767.8|5766|5753.3|5751.5|0
1650470100000|2022-04-20 15:55:00|5756.3|5754.5|5760.5|5758.7|5763.4|5761.6|5755.9|5754.1|0
1650470400000|2022-04-20 16:00:00|5760.4|5758.6|5762.2|5760.4|5768.4|5766.6|5758|5756.2|0
1650470700000|2022-04-20 16:05:00|5762.1|5760.3|5744.7|5742.9|5766.9|5765.1|5741.4|5739.6|0
1650471000000|2022-04-20 16:10:00|5745|5743.2|5732.8|5731|5746.4|5744.6|5732.7|5730.9|0
1650471300000|2022-04-20 16:15:00|5734.2|5732.4|5738.5|5736.7|5742.1|5740.3|5732.2|5730.4|0
1650471600000|2022-04-20 16:20:00|5738.6|5736.8|5727.9|5726.1|5738.6|5736.8|5724.9|5723.1|0
1650471900000|2022-04-20 16:25:00|5728.1|5726.3|5735|5733.2|5735.2|5733.4|5725.9|5724.1|0
1650472200000|2022-04-20 16:30:00|5734.1|5732.3|5751.3|5749.5|5753.7|5751.9|5734.1|5732.3|0
1650472500000|2022-04-20 16:35:00|5751|5749.2|5754.6|5752.8|5761.3|5759.5|5749.2|5747.4|0
1650472800000|2022-04-20 16:40:00|5753.3|5751.5|5756.6|5754.8|5758.7|5756.9|5752|5750.2|0
1650473100000|2022-04-20 16:45:00|5756.5|5754.7|5765.7|5763.9|5766.9|5765.1|5756.5|5754.7|0
1650473400000|2022-04-20 16:50:00|5766.3|5764.5|5768.8|5767|5774.7|5772.9|5765.4|5763.6|0
1650473700000|2022-04-20 16:55:00|5769.9|5768.1|5767.5|5765.7|5773.9|5772.1|5764.7|5762.9|0
1650474000000|2022-04-20 17:00:00|5768.4|5766.6|5781.1|5779.3|5783.8|5782|5767.4|5765.6|0
1650474300000|2022-04-20 17:05:00|5781.2|5779.4|5769.6|5767.8|5784.1|5782.3|5762.8|5761|0
1650474600000|2022-04-20 17:10:00|5769.4|5767.6|5784.7|5782.9|5789.5|5787.7|5767.6|5765.8|0
1650474900000|2022-04-20 17:15:00|5784.2|5782.4|5776.2|5774.4|5789.8|5788|5773.5|5771.7|0
1650475200000|2022-04-20 17:20:00|5776.3|5774.5|5780.5|5778.7|5783.2|5781.4|5773.5|5771.7|0
1650475500000|2022-04-20 17:25:00|5780.6|5778.8|5777.1|5775.3|5781.8|5780|5772.4|5770.6|0
1650475800000|2022-04-20 17:30:00|5776.4|5774.6|5778.5|5776.7|5782.1|5780.3|5772.7|5770.9|0
1650476100000|2022-04-20 17:35:00|5778.3|5776.5|5775.4|5773.6|5784.2|5782.4|5772.3|5770.5|0
1650476400000|2022-04-20 17:40:00|5774.6|5772.8|5788.9|5787.1|5789.5|5787.7|5774.1|5772.3|0
1650476700000|2022-04-20 17:45:00|5789.2|5787.4|5781.9|5780.1|5798.1|5796.3|5781.9|5780.1|0
1650477000000|2022-04-20 17:50:00|5780.9|5779.1|5774.8|5773|5781.1|5779.3|5774.4|5772.6|0
1650477300000|2022-04-20 17:55:00|5773.4|5771.6|5776.5|5774.7|5777.3|5775.5|5769.5|5767.7|0
1650477600000|2022-04-20 18:00:00|5776.3|5774.5|5775.7|5773.9|5783.8|5782|5768.8|5767|0
1650477900000|2022-04-20 18:05:00|5776.1|5774.3|5770.6|5768.8|5778.2|5776.4|5768.7|5766.9|0
1650478200000|2022-04-20 18:10:00|5770.5|5768.7|5760.6|5758.8|5771.2|5769.4|5759.8|5758|0
1650478500000|2022-04-20 18:15:00|5760.9|5759.1|5757.9|5756.1|5764.9|5763.1|5755.3|5753.5|0
1650478800000|2022-04-20 18:20:00|5758|5756.2|5759.4|5757.6|5760.2|5758.4|5755.4|5753.6|0
1650479100000|2022-04-20 18:25:00|5759.5|5757.7|5752|5750.2|5759.6|5757.8|5751.2|5749.4|0
1650479400000|2022-04-20 18:30:00|5751.9|5750.1|5755.9|5754.1|5756.7|5754.9|5748.9|5747.1|0
1650479700000|2022-04-20 18:35:00|5755.6|5753.8|5742.8|5741|5755.9|5754.1|5741.2|5739.4|0
1650480000000|2022-04-20 18:40:00|5743|5741.2|5738.8|5737|5744.6|5742.8|5738.5|5736.7|0
1650480300000|2022-04-20 18:45:00|5738.5|5736.7|5744.3|5742.5|5748.5|5746.7|5736.4|5734.6|0
1650480600000|2022-04-20 18:50:00|5744.4|5742.6|5722.4|5720.6|5745.5|5743.7|5722.1|5720.3|0
1650480900000|2022-04-20 18:55:00|5722.5|5720.7|5733.8|5732|5736.2|5734.4|5719.5|5717.7|0
1650481200000|2022-04-20 19:00:00|5732.3|5730.5|5748.9|5747.1|5752.3|5750.5|5731.7|5729.9|0
1650481500000|2022-04-20 19:05:00|5749.2|5747.4|5745.8|5744|5749.2|5747.4|5739.4|5737.6|0
1650481800000|2022-04-20 19:10:00|5746.4|5744.6|5755.8|5754|5759|5757.2|5738.1|5736.3|0
1650482100000|2022-04-20 19:15:00|5755.7|5753.9|5755|5753.2|5760.4|5758.6|5751.3|5749.5|0
1650482400000|2022-04-20 19:20:00|5754.9|5753.1|5751.4|5749.6|5757.4|5755.6|5748.8|5747|0
1650482700000|2022-04-20 19:25:00|5751.6|5749.8|5751.5|5749.7|5760.9|5759.1|5746.4|5744.6|0
1650483000000|2022-04-20 19:30:00|5751.3|5749.5|5739.2|5737.4|5752.9|5751.1|5738.7|5736.9|0
1650483300000|2022-04-20 19:35:00|5739.4|5737.6|5749.7|5747.9|5753.8|5752|5739.1|5737.3|0
1650483600000|2022-04-20 19:40:00|5749.5|5747.7|5759.3|5757.5|5760.2|5758.4|5748.4|5746.6|0
1650483900000|2022-04-20 19:45:00|5759.7|5757.9|5768.2|5766.4|5774.9|5773.1|5759.3|5757.5|0
1650484200000|2022-04-20 19:50:00|5767.6|5765.8|5741.6|5739.8|5767.6|5765.8|5741.5|5739.7|0
1650484500000|2022-04-20 19:55:00|5741.8|5740|5743.5|5741.7|5749.6|5747.8|5739.4|5737.6|0
1650484800000|2022-04-20 20:00:00|5744.6|5741.6|5777.3|5774.3|5777.3|5774.3|5743.3|5740.3|0
1650485100000|2022-04-20 20:05:00|5777.5|5774.5|5790.5|5787.5|5793.3|5790.3|5752.7|5749.7|0
1650485400000|2022-04-20 20:10:00|5789.6|5786.6|5795.4|5792.4|5798.7|5795.7|5778.3|5775.3|0
1650485700000|2022-04-20 20:15:00|5795.3|5792.3|5777.2|5774.2|5795.4|5792.4|5776.9|5773.9|0
1650486000000|2022-04-20 20:20:00|5777|5774|5777.2|5774.2|5782.2|5779.2|5776.1|5773.1|0
1650486300000|2022-04-20 20:25:00|5777.1|5774.1|5785.1|5782.1|5786.1|5783.1|5776.7|5773.7|0
1650486600000|2022-04-20 20:30:00|5784.8|5781.8|5781.6|5778.6|5784.8|5781.8|5778.4|5775.4|0
1650486900000|2022-04-20 20:35:00|5781.4|5778.4|5782.7|5779.7|5783.4|5780.4|5779.8|5776.8|0
1650487200000|2022-04-20 20:40:00|5782.9|5779.9|5783.5|5780.5|5785.9|5782.9|5781.5|5778.5|0
1650487500000|2022-04-20 20:45:00|5783.4|5780.4|5785.8|5782.8|5786.7|5783.7|5783.2|5780.2|0
1650487800000|2022-04-20 20:50:00|5785.9|5782.9|5788.3|5785.3|5788.3|5785.3|5785.7|5782.7|0
1650488100000|2022-04-20 20:55:00|5788.4|5785.4|5797.2|5794.2|5798|5795|5788.2|5785.2|0
1650488400000|2022-04-20 21:00:00|5797.4|5794.4|5801.5|5798.5|5801.6|5798.6|5797.1|5794.1|0
1650488700000|2022-04-20 21:05:00|5801.4|5798.4|5809.7|5806.7|5809.8|5806.8|5801.4|5798.4|22
1650489000000|2022-04-20 21:10:00|5809.6|5806.6|5813.4|5810.4|5817|5814|5809.3|5806.3|11
1650489300000|2022-04-20 21:15:00|5813.2|5810.2|5809.6|5806.6|5813.9|5810.9|5808|5805|0
1650489600000|2022-04-20 21:20:00|5809.5|5806.5|5809|5806|5811|5808|5808.7|5805.7|0
1650489900000|2022-04-20 21:25:00|5809.4|5806.4|5809.2|5806.2|5810.8|5807.8|5808|5805|0
1650490200000|2022-04-20 21:30:00|5809.5|5806.5|5807.9|5804.9|5810.5|5807.5|5806.4|5803.4|0
1650490500000|2022-04-20 21:35:00|5807.8|5804.8|5805.4|5802.4|5807.9|5804.9|5802.2|5799.2|0
1650490800000|2022-04-20 21:40:00|5805|5802|5801.3|5798.3|5807.2|5804.2|5800.1|5797.1|0
1650491100000|2022-04-20 21:45:00|5801.4|5798.4|5801.4|5798.4|5802.8|5799.8|5800.2|5797.2|0
1650491400000|2022-04-20 21:50:00|5801.5|5798.5|5799.4|5796.4|5801.6|5798.6|5797.8|5794.8|0
1650491700000|2022-04-20 21:55:00|5799.7|5796.7|5795.8|5792.8|5799.7|5796.7|5795|5792|0
1650492000000|2022-04-20 22:00:00|5795.5|5792.5|5796|5793|5799.1|5796.1|5793.4|5790.4|0
1650492300000|2022-04-20 22:05:00|5795.9|5792.9|5797.6|5794.6|5798.7|5795.7|5795.8|5792.8|0
1650492600000|2022-04-20 22:10:00|5797.8|5794.8|5794.2|5791.2|5797.9|5794.9|5793.7|5790.7|0
1650492900000|2022-04-20 22:15:00|5794.3|5791.3|5795.6|5792.6|5795.8|5792.8|5793.6|5790.6|0
1650493200000|2022-04-20 22:20:00|5795.4|5792.4|5793|5790|5795.6|5792.6|5792|5789|0
1650493500000|2022-04-20 22:25:00|5792.5|5789.5|5796.5|5793.5|5796.5|5793.5|5790.3|5787.3|0
1650493800000|2022-04-20 22:30:00|5796.7|5793.7|5803.8|5800.8|5803.8|5800.8|5796.3|5793.3|0
1650494100000|2022-04-20 22:35:00|5803.4|5800.4|5802|5799|5807.1|5804.1|5801.4|5798.4|0
1650494400000|2022-04-20 22:40:00|5802.1|5799.1|5802.2|5799.2|5803|5800|5801.3|5798.3|0
1650494700000|2022-04-20 22:45:00|5802.3|5799.3|5795.3|5792.3|5802.4|5799.4|5794.5|5791.5|0
1650495000000|2022-04-20 22:50:00|5795.4|5792.4|5795|5792|5796.3|5793.3|5794.6|5791.6|0
1650495300000|2022-04-20 22:55:00|5794.9|5791.9|5795.4|5792.4|5797.1|5794.1|5794.8|5791.8|0
1650495600000|2022-04-20 23:00:00|5795.3|5792.3|5797.8|5794.8|5797.8|5794.8|5795.3|5792.3|0
1650495900000|2022-04-20 23:05:00|5797.7|5794.7|5799.4|5796.4|5799.5|5796.5|5797.3|5794.3|0
1650496200000|2022-04-20 23:10:00|5799.5|5796.5|5800.1|5797.1|5802|5799|5799.4|5796.4|0
1650496500000|2022-04-20 23:15:00|5800.2|5797.2|5800.3|5797.3|5802.3|5799.3|5800.2|5797.2|0
1650496800000|2022-04-20 23:20:00|5800.4|5797.4|5800.6|5797.6|5801.1|5798.1|5800|5797|0
1650497100000|2022-04-20 23:25:00|5800.8|5797.8|5803|5800|5803.1|5800.1|5800.4|5797.4|0
1650497400000|2022-04-20 23:30:00|5803.1|5800.1|5800.3|5797.3|5803.7|5800.7|5799.9|5796.9|0
1650497700000|2022-04-20 23:35:00|5800.2|5797.2|5802|5799|5802.2|5799.2|5800.2|5797.2|0
1650498000000|2022-04-20 23:40:00|5801.9|5798.9|5803|5800|5803.2|5800.2|5801.9|5798.9|0
1650498300000|2022-04-20 23:45:00|5803.1|5800.1|5802.5|5799.5|5803.5|5800.5|5801.9|5798.9|0
1650498600000|2022-04-20 23:50:00|5802.4|5799.4|5802.1|5799.1|5802.8|5799.8|5800.9|5797.9|0
1650498900000|2022-04-20 23:55:00|5801.9|5798.9|5803.7|5798.7|5803.7|5800.5|5800.8|5797.8|0
1650499200000|2022-04-21 00:00:00|5803.6|5798.6|5804.8|5799.8|5808.9|5803.9|5803.2|5798.2|0
1650499500000|2022-04-21 00:05:00|5805|5800|5807|5802|5808.5|5803.5|5804.7|5799.7|0
1650499800000|2022-04-21 00:10:00|5806.9|5801.9|5806|5801|5807.6|5802.6|5806|5801|0
1650500100000|2022-04-21 00:15:00|5806.1|5801.1|5808.8|5803.8|5810.1|5805.1|5804.9|5799.9|0
1650500400000|2022-04-21 00:20:00|5808.7|5803.7|5807.8|5802.8|5809.3|5804.3|5806.6|5801.6|0
1650500700000|2022-04-21 00:25:00|5808.1|5803.1|5809.3|5804.3|5810.9|5805.9|5808.1|5803.1|0
1650501000000|2022-04-21 00:30:00|5809.4|5804.4|5811.1|5806.1|5811.6|5806.6|5809.2|5804.2|0
1650501300000|2022-04-21 00:35:00|5811|5806|5808.2|5803.2|5811.2|5806.2|5807.2|5802.2|0
1650501600000|2022-04-21 00:40:00|5808.1|5803.1|5810.2|5805.2|5810.6|5805.6|5807.8|5802.8|0
1650501900000|2022-04-21 00:45:00|5810.3|5805.3|5807.1|5802.1|5810.6|5805.6|5805.9|5800.9|0
1650502200000|2022-04-21 00:50:00|5807.2|5802.2|5803.7|5798.7|5807.3|5802.3|5802.7|5797.7|0
1650502500000|2022-04-21 00:55:00|5803.8|5798.8|5806.4|5801.4|5808.3|5803.3|5803.5|5798.5|0
1650502800000|2022-04-21 01:00:00|5806.5|5801.5|5806.5|5801.5|5807.8|5802.8|5806.2|5801.2|0
1650503100000|2022-04-21 01:05:00|5806.4|5801.4|5804.6|5799.6|5806.5|5801.5|5803.4|5798.4|0
1650503400000|2022-04-21 01:10:00|5804.7|5799.7|5804.7|5799.7|5805.3|5800.3|5803.4|5798.4|0
1650503700000|2022-04-21 01:15:00|5804.6|5799.6|5805.8|5800.8|5805.9|5800.9|5803.6|5798.6|0
1650504000000|2022-04-21 01:20:00|5805.7|5800.7|5803|5798|5805.9|5800.9|5802|5797|0
1650504300000|2022-04-21 01:25:00|5802.9|5797.9|5803.3|5798.3|5803.5|5798.5|5799.8|5794.8|0
1650504600000|2022-04-21 01:30:00|5803.6|5798.6|5809.5|5804.5|5809.8|5804.8|5802.2|5797.2|0
1650504900000|2022-04-21 01:35:00|5809.4|5804.4|5811.9|5806.9|5813.9|5808.9|5809.2|5804.2|0
1650505200000|2022-04-21 01:40:00|5812.1|5807.1|5817.8|5812.8|5819.2|5814.2|5811.3|5806.3|0
1650505500000|2022-04-21 01:45:00|5817.9|5812.9|5816.5|5811.5|5818.4|5813.4|5816.1|5811.1|0
1650505800000|2022-04-21 01:50:00|5816.4|5811.4|5816|5811|5816.9|5811.9|5814.5|5809.5|0
1650506100000|2022-04-21 01:55:00|5816.1|5811.1|5814.2|5809.2|5817.1|5812.1|5813.8|5808.8|0
1650506400000|2022-04-21 02:00:00|5814.3|5809.3|5812.3|5807.3|5814.7|5809.7|5810.9|5805.9|0
1650506700000|2022-04-21 02:05:00|5812.2|5807.2|5815.5|5810.5|5817.6|5812.6|5812.1|5807.1|0
1650507000000|2022-04-21 02:10:00|5815.6|5810.6|5816|5811|5817.6|5812.6|5815.1|5810.1|0
1650507300000|2022-04-21 02:15:00|5815.9|5810.9|5816.7|5811.7|5817.3|5812.3|5815.6|5810.6|0
1650507600000|2022-04-21 02:20:00|5816.6|5811.6|5814.7|5809.7|5816.6|5811.6|5813.8|5808.8|0
1650507900000|2022-04-21 02:25:00|5814.9|5809.9|5811.9|5806.9|5815|5810|5811.8|5806.8|0
1650508200000|2022-04-21 02:30:00|5811.8|5806.8|5812.1|5807.1|5812.9|5807.9|5811.6|5806.6|0
1650508500000|2022-04-21 02:35:00|5812.2|5807.2|5808.2|5803.2|5812.3|5807.3|5807.7|5802.7|0
1650508800000|2022-04-21 02:40:00|5808.3|5803.3|5808.8|5803.8|5809.3|5804.3|5807.2|5802.2|0
1650509100000|2022-04-21 02:45:00|5808.9|5803.9|5808.2|5803.2|5808.9|5803.9|5807|5802|0
1650509400000|2022-04-21 02:50:00|5808.1|5803.1|5807.6|5802.6|5808.4|5803.4|5806.2|5801.2|0
1650509700000|2022-04-21 02:55:00|5807.7|5802.7|5809.4|5804.4|5810|5805|5807.4|5802.4|0
1650510000000|2022-04-21 03:00:00|5809.3|5804.3|5809.8|5804.8|5812.4|5807.4|5809.3|5804.3|0
1650510300000|2022-04-21 03:05:00|5809.9|5804.9|5811|5806|5811|5806|5809.5|5804.5|0
1650510600000|2022-04-21 03:10:00|5810.9|5805.9|5806.6|5801.6|5811.8|5806.8|5806.6|5801.6|0
1650510900000|2022-04-21 03:15:00|5806.5|5801.5|5805.1|5800.1|5807.5|5802.5|5804.9|5799.9|0
1650511200000|2022-04-21 03:20:00|5805|5800|5801|5796|5805|5800|5799.3|5794.3|0
1650511500000|2022-04-21 03:25:00|5800.9|5795.9|5802|5797|5803|5798|5800.7|5795.7|0
1650511800000|2022-04-21 03:30:00|5802.2|5797.2|5803.2|5798.2|5804.8|5799.8|5801.8|5796.8|0
1650512100000|2022-04-21 03:35:00|5803|5798|5801.5|5796.5|5803.8|5798.8|5801|5796|0
1650512400000|2022-04-21 03:40:00|5801.6|5796.6|5802.4|5797.4|5802.9|5797.9|5801.2|5796.2|0
1650512700000|2022-04-21 03:45:00|5802.5|5797.5|5803.5|5798.5|5804.3|5799.3|5802.2|5797.2|0
1650513000000|2022-04-21 03:50:00|5803.4|5798.4|5801.7|5796.7|5803.6|5798.6|5801.2|5796.2|0
1650513300000|2022-04-21 03:55:00|5801.6|5796.6|5801.2|5796.2|5801.8|5796.8|5799.9|5794.9|0
1650513600000|2022-04-21 04:00:00|5801.3|5796.3|5802.3|5797.3|5802.6|5797.6|5801.3|5796.3|0
1650513900000|2022-04-21 04:05:00|5802.2|5797.2|5803.8|5798.8|5804|5799|5802.2|5797.2|0
1650514200000|2022-04-21 04:10:00|5804|5799|5805.2|5800.2|5806.2|5801.2|5803.1|5798.1|0
1650514500000|2022-04-21 04:15:00|5805.3|5800.3|5804.8|5799.8|5806.8|5801.8|5804|5799|0
1650514800000|2022-04-21 04:20:00|5804.7|5799.7|5805.6|5800.6|5806|5801|5804.5|5799.5|0
1650515100000|2022-04-21 04:25:00|5805.7|5800.7|5805.2|5800.2|5806.3|5801.3|5804.4|5799.4|0
1650515400000|2022-04-21 04:30:00|5805.3|5800.3|5805.8|5800.8|5807.1|5802.1|5805|5800|0
1650515700000|2022-04-21 04:35:00|5805.9|5800.9|5806.6|5801.6|5807.1|5802.1|5805.3|5800.3|0
1650516000000|2022-04-21 04:40:00|5806.4|5801.4|5806.6|5801.6|5807.2|5802.2|5805.7|5800.7|0
1650516300000|2022-04-21 04:45:00|5806.5|5801.5|5805.3|5800.3|5807.3|5802.3|5805.1|5800.1|0
1650516600000|2022-04-21 04:50:00|5805.4|5800.4|5806.1|5801.1|5806.3|5801.3|5805.1|5800.1|0
1650516900000|2022-04-21 04:55:00|5806.2|5801.2|5806.1|5801.1|5806.8|5801.8|5805.7|5800.7|0
1650517200000|2022-04-21 05:00:00|5806|5801|5801.1|5796.1|5806.4|5801.4|5799.6|5794.6|0
1650517500000|2022-04-21 05:05:00|5801|5796|5807.1|5802.1|5811.6|5806.6|5800.9|5795.9|0
1650517800000|2022-04-21 05:10:00|5807.2|5802.2|5816.5|5811.5|5817.5|5812.5|5806.8|5801.8|0
1650518100000|2022-04-21 05:15:00|5816.6|5811.6|5818.9|5813.9|5821.1|5816.1|5816.2|5811.2|0
1650518400000|2022-04-21 05:20:00|5818.8|5813.8|5817.5|5812.5|5820.7|5815.7|5816.6|5811.6|0
1650518700000|2022-04-21 05:25:00|5817.4|5812.4|5814.7|5809.7|5817.6|5812.6|5813.6|5808.6|0
1650519000000|2022-04-21 05:30:00|5814.6|5809.6|5812.2|5807.2|5814.6|5809.6|5811.1|5806.1|0
1650519300000|2022-04-21 05:35:00|5812.3|5807.3|5812.1|5807.1|5813.1|5808.1|5811.5|5806.5|0
1650519600000|2022-04-21 05:40:00|5812|5807|5814.3|5809.3|5814.7|5809.7|5812|5807|0
1650519900000|2022-04-21 05:45:00|5814.4|5809.4|5810.8|5805.8|5814.5|5809.5|5809.7|5804.7|0
1650520200000|2022-04-21 05:50:00|5810.7|5805.7|5809.7|5804.7|5816.1|5811.1|5809.1|5804.1|0
1650520500000|2022-04-21 05:55:00|5809.8|5804.8|5805.7|5800.7|5810.6|5805.6|5803.8|5798.8|0
1650520800000|2022-04-21 06:00:00|5806.2|5801.2|5801.4|5796.4|5806.2|5801.2|5798.9|5793.9|0
1650521100000|2022-04-21 06:05:00|5801.2|5796.2|5800.1|5795.1|5802.7|5797.7|5799.5|5794.5|0
1650521400000|2022-04-21 06:10:00|5800.2|5795.2|5793.6|5788.6|5801.3|5796.3|5790.1|5785.1|0
1650521700000|2022-04-21 06:15:00|5793|5788|5795|5790|5795|5790|5788.8|5783.8|0
1650522000000|2022-04-21 06:20:00|5795.1|5790.1|5796.4|5791.4|5797.9|5792.9|5793.8|5788.8|0
1650522300000|2022-04-21 06:25:00|5796.5|5791.5|5799.4|5794.4|5801.3|5796.3|5795.4|5790.4|0
1650522600000|2022-04-21 06:30:00|5799.3|5794.3|5796.8|5791.8|5801.3|5796.3|5796.1|5791.1|0
1650522900000|2022-04-21 06:35:00|5796.7|5791.7|5795.4|5790.4|5799.3|5794.3|5791.9|5786.9|0
1650523200000|2022-04-21 06:40:00|5795.5|5790.5|5797.1|5792.1|5799.5|5794.5|5795|5790|0
1650523500000|2022-04-21 06:45:00|5797.3|5792.3|5798.7|5793.7|5801.1|5796.1|5796.3|5791.3|0
1650523800000|2022-04-21 06:50:00|5798.9|5793.9|5802.1|5797.1|5802.3|5797.3|5797.1|5792.1|0
1650524100000|2022-04-21 06:55:00|5802|5797|5802.5|5797.5|5806|5801|5800.8|5795.8|0
1650524400000|2022-04-21 07:00:00|5803|5798|5799.3|5794.3|5803.8|5798.8|5795.3|5790.3|0
1650524700000|2022-04-21 07:05:00|5799.1|5794.1|5803.4|5798.4|5803.8|5798.8|5796.6|5791.6|0
1650525000000|2022-04-21 07:10:00|5803.1|5798.1|5806.4|5801.4|5809.4|5804.4|5800|5795|0
1650525300000|2022-04-21 07:15:00|5806.3|5801.3|5807.3|5802.3|5811.2|5806.2|5806|5801|0
1650525600000|2022-04-21 07:20:00|5807.4|5802.4|5809.4|5804.4|5809.8|5804.8|5799.3|5794.3|0
1650525900000|2022-04-21 07:25:00|5809.1|5804.1|5811.4|5806.4|5811.4|5806.4|5803.3|5798.3|0
1650526200000|2022-04-21 07:30:00|5811.5|5806.5|5811.8|5806.8|5812.6|5807.6|5806.8|5801.8|0
1650526500000|2022-04-21 07:35:00|5811.9|5806.9|5814.6|5809.6|5818|5813|5810.2|5805.2|0
1650526800000|2022-04-21 07:40:00|5814.8|5809.8|5812|5807|5817.9|5812.9|5811.2|5806.2|0
1650527100000|2022-04-21 07:45:00|5811.9|5806.9|5807.9|5802.9|5812.6|5807.6|5807|5802|0
1650527400000|2022-04-21 07:50:00|5808.1|5803.1|5806.4|5801.4|5809.2|5804.2|5804.3|5799.3|0
1650527700000|2022-04-21 07:55:00|5806.3|5801.3|5817.6|5812.6|5820.8|5815.8|5804.9|5799.9|0
1650528000000|2022-04-21 08:00:00|5817.1|5812.1|5829.6|5826.6|5830.1|5827.1|5813.2|5810.2|0
1650528300000|2022-04-21 08:05:00|5829.2|5826.2|5830.6|5827.6|5831.2|5828.2|5824.6|5821.6|0
1650528600000|2022-04-21 08:10:00|5830.4|5827.4|5830.6|5827.6|5830.8|5827.8|5828.3|5825.3|0
1650528900000|2022-04-21 08:15:00|5830.7|5827.7|5832.1|5829.1|5834.2|5831.2|5830.7|5827.7|0
1650529200000|2022-04-21 08:20:00|5832.2|5829.2|5827.1|5824.1|5833.1|5830.1|5827|5824|0
1650529500000|2022-04-21 08:25:00|5826.5|5823.5|5824.1|5821.1|5826.5|5823.5|5822.5|5819.5|0
1650529800000|2022-04-21 08:30:00|5823.7|5820.7|5828|5825|5828.1|5825.1|5820.6|5817.6|0
1650530100000|2022-04-21 08:35:00|5828.4|5825.4|5828.5|5825.5|5828.9|5825.9|5827|5824|0
1650530400000|2022-04-21 08:40:00|5828.9|5825.9|5827|5824|5828.9|5825.9|5825.3|5822.3|0
1650530700000|2022-04-21 08:45:00|5827.1|5824.1|5826.7|5823.7|5829.7|5826.7|5826.2|5823.2|0
1650531000000|2022-04-21 08:50:00|5826.8|5823.8|5839.6|5836.6|5841.2|5838.2|5826.7|5823.7|0
1650531300000|2022-04-21 08:55:00|5839.7|5836.7|5829.6|5826.6|5839.8|5836.8|5827.2|5824.2|0
1650531600000|2022-04-21 09:00:00|5830.9|5827.9|5826.7|5823.7|5833.6|5830.6|5825.5|5822.5|0
1650531900000|2022-04-21 09:05:00|5826.6|5823.6|5825.3|5822.3|5829.5|5826.5|5822.2|5819.2|0
1650532200000|2022-04-21 09:10:00|5825.1|5822.1|5825.8|5822.8|5827.8|5824.8|5824.3|5821.3|0
1650532500000|2022-04-21 09:15:00|5825.9|5822.9|5824.6|5821.6|5825.9|5822.9|5824.5|5821.5|0
1650532800000|2022-04-21 09:20:00|5825.3|5822.3|5825.9|5822.9|5826.3|5823.3|5823.3|5820.3|0
1650533100000|2022-04-21 09:25:00|5826.6|5823.6|5824.9|5821.9|5826.6|5823.6|5824.6|5821.6|0
1650533400000|2022-04-21 09:30:00|5825|5822|5820.3|5817.3|5825.4|5822.4|5818.8|5815.8|0
1650533700000|2022-04-21 09:35:00|5820.4|5817.4|5815.9|5812.9|5821.3|5818.3|5814.8|5811.8|0
1650534000000|2022-04-21 09:40:00|5814.5|5811.5|5812.7|5809.7|5816.8|5813.8|5811.1|5808.1|0
1650534300000|2022-04-21 09:45:00|5813.3|5810.3|5816.8|5813.8|5816.8|5813.8|5812.2|5809.2|0
1650534600000|2022-04-21 09:50:00|5817|5814|5817.5|5814.5|5818|5815|5816|5813|0
1650534900000|2022-04-21 09:55:00|5817.6|5814.6|5817.5|5814.5|5818.1|5815.1|5816.9|5813.9|0
1650535200000|2022-04-21 10:00:00|5817.6|5814.6|5816.8|5813.8|5818.3|5815.3|5814.8|5811.8|0
1650535500000|2022-04-21 10:05:00|5816.9|5813.9|5822.1|5819.1|5822.3|5819.3|5816.5|5813.5|0
1650535800000|2022-04-21 10:10:00|5822.3|5819.3|5821.8|5818.8|5822.7|5819.7|5821.1|5818.1|0
1650536100000|2022-04-21 10:15:00|5821.6|5818.6|5825.3|5822.3|5825.5|5822.5|5821.3|5818.3|0
1650536400000|2022-04-21 10:20:00|5825.2|5822.2|5822.9|5819.9|5825.6|5822.6|5822.6|5819.6|0
1650536700000|2022-04-21 10:25:00|5822.8|5819.8|5824.1|5821.1|5824.6|5821.6|5821.5|5818.5|0
1650537000000|2022-04-21 10:30:00|5823.9|5820.9|5826.7|5823.7|5827.7|5824.7|5823.6|5820.6|0
1650537300000|2022-04-21 10:35:00|5827|5824|5830.8|5827.8|5832.2|5829.2|5826.7|5823.7|0
1650537600000|2022-04-21 10:40:00|5830.9|5827.9|5831.8|5828.8|5833.2|5830.2|5828.8|5825.8|0
1650537900000|2022-04-21 10:45:00|5831.3|5828.3|5832.1|5829.1|5833.5|5830.5|5830.6|5827.6|0
1650538200000|2022-04-21 10:50:00|5831.7|5828.7|5829.7|5826.7|5832.4|5829.4|5829.1|5826.1|0
1650538500000|2022-04-21 10:55:00|5829.6|5826.6|5827.7|5824.7|5830.6|5827.6|5825.9|5822.9|0
1650538800000|2022-04-21 11:00:00|5828.3|5825.3|5822.4|5819.4|5829.4|5826.4|5821.8|5818.8|0
1650539100000|2022-04-21 11:05:00|5822.7|5819.7|5814.2|5811.2|5823.1|5820.1|5814.1|5811.1|0
1650539400000|2022-04-21 11:10:00|5814.1|5811.1|5818.7|5815.7|5819.1|5816.1|5812.3|5809.3|0
1650539700000|2022-04-21 11:15:00|5818.6|5815.6|5825.9|5822.9|5825.9|5822.9|5818.1|5815.1|0
1650540000000|2022-04-21 11:20:00|5826|5823|5825.3|5822.3|5827.9|5824.9|5824.8|5821.8|0
1650540300000|2022-04-21 11:25:00|5824.9|5821.9|5828.9|5825.9|5829.4|5826.4|5824.9|5821.9|0
1650540600000|2022-04-21 11:30:00|5829|5826|5825.3|5822.3|5830.2|5827.2|5824.7|5821.7|0
1650540900000|2022-04-21 11:35:00|5825.8|5822.8|5821.5|5818.5|5826.5|5823.5|5821|5818|0
1650541200000|2022-04-21 11:40:00|5821.7|5818.7|5818.7|5815.7|5822.8|5819.8|5818.5|5815.5|0
1650541500000|2022-04-21 11:45:00|5818.4|5815.4|5818.2|5815.2|5818.5|5815.5|5815.4|5812.4|0
1650541800000|2022-04-21 11:50:00|5818.1|5815.1|5821|5818|5821|5818|5816.1|5813.1|0
1650542100000|2022-04-21 11:55:00|5821.1|5818.1|5827.1|5824.1|5828.1|5825.1|5821.1|5818.1|0
1650542400000|2022-04-21 12:00:00|5826.9|5823.9|5827.9|5824.9|5828.9|5825.9|5825.5|5822.5|0
1650542700000|2022-04-21 12:05:00|5827.8|5824.8|5823.3|5820.3|5827.8|5824.8|5821.9|5818.9|0
1650543000000|2022-04-21 12:10:00|5823.2|5820.2|5823.9|5820.9|5823.9|5820.9|5820.9|5817.9|0
1650543300000|2022-04-21 12:15:00|5823.8|5820.8|5826.2|5823.2|5827.3|5824.3|5823.6|5820.6|0
1650543600000|2022-04-21 12:20:00|5826.3|5823.3|5824.2|5821.2|5826.3|5823.3|5823.6|5820.6|0
1650543900000|2022-04-21 12:25:00|5824.3|5821.3|5824.3|5821.3|5825.6|5822.6|5822.7|5819.7|0
1650544200000|2022-04-21 12:30:00|5824.1|5821.1|5823.2|5820.2|5832.2|5829.2|5820.8|5817.8|0
1650544500000|2022-04-21 12:35:00|5823.1|5820.1|5831.8|5828.8|5832|5829|5823|5820|0
1650544800000|2022-04-21 12:40:00|5831.7|5828.7|5840.9|5837.9|5840.9|5837.9|5831.7|5828.7|0
1650545100000|2022-04-21 12:45:00|5841|5838|5840.6|5837.6|5844.5|5841.5|5840.3|5837.3|0
1650545400000|2022-04-21 12:50:00|5840.5|5837.5|5837|5834|5840.6|5837.6|5836.9|5833.9|0
1650545700000|2022-04-21 12:55:00|5836.9|5833.9|5835.2|5832.2|5837.2|5834.2|5834.7|5831.7|0
1650546000000|2022-04-21 13:00:00|5835.1|5832.1|5837.1|5834.1|5839.3|5836.3|5834.8|5831.8|0
1650546300000|2022-04-21 13:05:00|5837.2|5834.2|5834.6|5831.6|5837.3|5834.3|5833.2|5830.2|0
1650546600000|2022-04-21 13:10:00|5834.5|5831.5|5839.9|5836.9|5840.2|5837.2|5834.4|5831.4|0
1650546900000|2022-04-21 13:15:00|5840|5837|5837.9|5834.9|5840|5837|5837.3|5834.3|0
1650547200000|2022-04-21 13:20:00|5837.8|5834.8|5841.8|5838.8|5844.3|5841.3|5837.1|5834.1|0
1650547500000|2022-04-21 13:25:00|5847.9|5844.9|5834.4|5831.4|5849|5846|5833.8|5830.8|0
1650547800000|2022-04-21 13:30:00|5836.4|5833.4|5871.4|5869.6|5876.2|5874.4|5824.3|5822.5|0
1650548100000|2022-04-21 13:35:00|5870.7|5868.9|5863.6|5861.8|5889.4|5887.6|5856.8|5855|0
1650548400000|2022-04-21 13:40:00|5863.7|5861.9|5863.6|5861.8|5880.6|5878.8|5857.7|5855.9|0
1650548700000|2022-04-21 13:45:00|5868.7|5866.9|5854.6|5852.8|5869.3|5867.5|5838.7|5836.9|11
1650549000000|2022-04-21 13:50:00|5854.8|5853|5841.6|5839.8|5872.8|5871|5841.6|5839.8|11
1650549300000|2022-04-21 13:55:00|5840.7|5838.9|5808.5|5806.7|5843.7|5841.9|5808.5|5806.7|0
1650549600000|2022-04-21 14:00:00|5810.3|5808.5|5807|5805.2|5816.6|5814.8|5803|5801.2|0
1650549900000|2022-04-21 14:05:00|5807.1|5805.3|5791.5|5789.7|5807.1|5805.3|5785.2|5783.4|11
1650550200000|2022-04-21 14:10:00|5791.7|5789.9|5777|5775.2|5795.7|5793.9|5774.2|5772.4|0
1650550500000|2022-04-21 14:15:00|5776.8|5775|5773.8|5772|5794.8|5793|5773.2|5771.4|11
1650550800000|2022-04-21 14:20:00|5773.4|5771.6|5765.4|5763.6|5777.8|5776|5758|5756.2|22
1650551100000|2022-04-21 14:25:00|5764.6|5762.8|5793.8|5792|5796|5794.2|5759.7|5757.9|0
1650551400000|2022-04-21 14:30:00|5793.9|5792.1|5800.5|5798.7|5807.1|5805.3|5792.5|5790.7|0
1650551700000|2022-04-21 14:35:00|5800.7|5798.9|5790|5788.2|5805.5|5803.7|5785.4|5783.6|0
1650552000000|2022-04-21 14:40:00|5790.1|5788.3|5774|5772.2|5791.1|5789.3|5768|5766.2|0
1650552300000|2022-04-21 14:45:00|5774.3|5772.5|5746|5744.2|5775|5773.2|5745.6|5743.8|0
1650552600000|2022-04-21 14:50:00|5746.2|5744.4|5728.5|5726.7|5751.4|5749.6|5726.7|5724.9|0
1650552900000|2022-04-21 14:55:00|5728.7|5726.9|5750.8|5749|5750.9|5749.1|5727.8|5726|0
1650553200000|2022-04-21 15:00:00|5750.5|5748.7|5755.7|5753.9|5757.1|5755.3|5742.8|5741|0
1650553500000|2022-04-21 15:05:00|5756.1|5754.3|5745.5|5743.7|5759.4|5757.6|5735.6|5733.8|0
1650553800000|2022-04-21 15:10:00|5745.3|5743.5|5755.2|5753.4|5760.8|5759|5737.8|5736|0
1650554100000|2022-04-21 15:15:00|5755.5|5753.7|5750.7|5748.9|5757.4|5755.6|5742.8|5741|0
1650554400000|2022-04-21 15:20:00|5749.7|5747.9|5742.1|5740.3|5752.8|5751|5733.4|5731.6|0
1650554700000|2022-04-21 15:25:00|5742|5740.2|5735.1|5733.3|5753.9|5752.1|5734.7|5732.9|0
1650555000000|2022-04-21 15:30:00|5735|5733.2|5729.9|5728.1|5741.3|5739.5|5723.6|5721.8|0
1650555300000|2022-04-21 15:35:00|5731.3|5729.5|5719.4|5717.6|5733.5|5731.7|5718.7|5716.9|0
1650555600000|2022-04-21 15:40:00|5719.1|5717.3|5707.2|5705.4|5719.7|5717.9|5707.2|5705.4|0
1650555900000|2022-04-21 15:45:00|5706.8|5705|5696.7|5694.9|5707.9|5706.1|5694.1|5692.3|0
1650556200000|2022-04-21 15:50:00|5696.6|5694.8|5704.3|5702.5|5709.9|5708.1|5693.1|5691.3|0
1650556500000|2022-04-21 15:55:00|5704.2|5702.4|5683.3|5681.5|5705.2|5703.4|5681.5|5679.7|0
1650556800000|2022-04-21 16:00:00|5683.5|5681.7|5683.1|5681.3|5693.6|5691.8|5678.8|5677|0
1650557100000|2022-04-21 16:05:00|5681.5|5679.7|5686.5|5684.7|5700.1|5698.3|5681.5|5679.7|0
1650557400000|2022-04-21 16:10:00|5686.8|5685|5688.4|5686.6|5697.9|5696.1|5678.9|5677.1|0
1650557700000|2022-04-21 16:15:00|5688|5686.2|5693.3|5691.5|5694.7|5692.9|5684.3|5682.5|0
1650558000000|2022-04-21 16:20:00|5693.4|5691.6|5677.2|5675.4|5696.9|5695.1|5677.2|5675.4|0
1650558300000|2022-04-21 16:25:00|5677.5|5675.7|5673.7|5671.9|5686|5684.2|5673.6|5671.8|0
1650558600000|2022-04-21 16:30:00|5673.6|5671.8|5683.4|5681.6|5685.7|5683.9|5672.9|5671.1|0
1650558900000|2022-04-21 16:35:00|5682.9|5681.1|5681.4|5679.6|5693.1|5691.3|5678.2|5676.4|0
1650559200000|2022-04-21 16:40:00|5682.1|5680.3|5688|5686.2|5690|5688.2|5679.7|5677.9|0
1650559500000|2022-04-21 16:45:00|5687.7|5685.9|5677.5|5675.7|5694|5692.2|5676.1|5674.3|0
1650559800000|2022-04-21 16:50:00|5676.4|5674.6|5662.3|5660.5|5676.7|5674.9|5660.6|5658.8|0
1650560100000|2022-04-21 16:55:00|5662.9|5661.1|5663.8|5662|5672.6|5670.8|5660.2|5658.4|0
1650560400000|2022-04-21 17:00:00|5664|5662.2|5653.8|5652|5668.7|5666.9|5651.5|5649.7|0
1650560700000|2022-04-21 17:05:00|5655.2|5653.4|5657.2|5655.4|5657.5|5655.7|5649.6|5647.8|0
1650561000000|2022-04-21 17:10:00|5658.1|5656.3|5663.2|5661.4|5666.3|5664.5|5651.2|5649.4|0
1650561300000|2022-04-21 17:15:00|5663.4|5661.6|5646.8|5645|5665.7|5663.9|5644.7|5642.9|0
1650561600000|2022-04-21 17:20:00|5646.6|5644.8|5669.4|5667.6|5687.2|5685.4|5645.9|5644.1|0
1650561900000|2022-04-21 17:25:00|5669.7|5667.9|5680.1|5678.3|5684|5682.2|5661.1|5659.3|0
1650562200000|2022-04-21 17:30:00|5679.3|5677.5|5666.4|5664.6|5685.7|5683.9|5664.4|5662.6|0
1650562500000|2022-04-21 17:35:00|5666.3|5664.5|5659.6|5657.8|5666.5|5664.7|5652.8|5651|0
1650562800000|2022-04-21 17:40:00|5659.5|5657.7|5661.3|5659.5|5667.9|5666.1|5652.9|5651.1|0
1650563100000|2022-04-21 17:45:00|5661.8|5660|5654.2|5652.4|5666.9|5665.1|5653.7|5651.9|0
1650563400000|2022-04-21 17:50:00|5654|5652.2|5644.9|5643.1|5657|5655.2|5642.6|5640.8|0
1650563700000|2022-04-21 17:55:00|5645.6|5643.8|5638.1|5636.3|5651.5|5649.7|5633.3|5631.5|0
1650564000000|2022-04-21 18:00:00|5637|5635.2|5614.8|5613|5637|5635.2|5613.4|5611.6|0
1650564300000|2022-04-21 18:05:00|5614.7|5612.9|5611.8|5610|5618.4|5616.6|5607.7|5605.9|0
1650564600000|2022-04-21 18:10:00|5610.5|5608.7|5596.1|5594.3|5615.8|5614|5596.1|5594.3|0
1650564900000|2022-04-21 18:15:00|5596.6|5594.8|5605.5|5603.7|5610.9|5609.1|5592|5590.2|0
1650565200000|2022-04-21 18:20:00|5605.7|5603.9|5599.6|5597.8|5617|5615.2|5599|5597.2|0
1650565500000|2022-04-21 18:25:00|5599.5|5597.7|5610.9|5609.1|5613.9|5612.1|5598.9|5597.1|0
1650565800000|2022-04-21 18:30:00|5609.1|5607.3|5620|5618.2|5623.8|5622|5602.6|5600.8|0
1650566100000|2022-04-21 18:35:00|5619.2|5617.4|5612.1|5610.3|5631.2|5629.4|5608.8|5607|0
1650566400000|2022-04-21 18:40:00|5612.9|5611.1|5596.3|5594.5|5613.7|5611.9|5596.3|5594.5|0
1650566700000|2022-04-21 18:45:00|5595.8|5594|5590.9|5589.1|5601.2|5599.4|5587.6|5585.8|0
1650567000000|2022-04-21 18:50:00|5590.5|5588.7|5590.3|5588.5|5597.3|5595.5|5590|5588.2|0
1650567300000|2022-04-21 18:55:00|5589.1|5587.3|5593.1|5591.3|5594.4|5592.6|5580.8|5579|0
1650567600000|2022-04-21 19:00:00|5592.6|5590.8|5576.2|5574.4|5592.7|5590.9|5575|5573.2|0
1650567900000|2022-04-21 19:05:00|5576.8|5575|5576.5|5574.7|5586.5|5584.7|5574.8|5573|0
1650568200000|2022-04-21 19:10:00|5576.3|5574.5|5574.9|5573.1|5578.4|5576.6|5570.4|5568.6|0
1650568500000|2022-04-21 19:15:00|5575.1|5573.3|5574|5572.2|5582.3|5580.5|5567.2|5565.4|0
1650568800000|2022-04-21 19:20:00|5574.2|5572.4|5588.9|5587.1|5588.9|5587.1|5568.2|5566.4|0
1650569100000|2022-04-21 19:25:00|5588.6|5586.8|5598.2|5596.4|5600.2|5598.4|5575.4|5573.6|0
1650569400000|2022-04-21 19:30:00|5598|5596.2|5580.1|5578.3|5600.6|5598.8|5578.1|5576.3|0
1650569700000|2022-04-21 19:35:00|5579.9|5578.1|5573.9|5572.1|5580.3|5578.5|5568.8|5567|0
1650570000000|2022-04-21 19:40:00|5574.8|5573|5587.2|5585.4|5590.8|5589|5572.5|5570.7|0
1650570300000|2022-04-21 19:45:00|5587.1|5585.3|5564.9|5563.1|5591.4|5589.6|5564.8|5563|0
1650570600000|2022-04-21 19:50:00|5564.8|5563|5594.5|5592.7|5598.5|5596.7|5564.7|5562.9|0
1650570900000|2022-04-21 19:55:00|5594.7|5592.9|5585.3|5583.5|5595.6|5593.8|5578|5576.2|0
1650571200000|2022-04-21 20:00:00|5585.9|5582.9|5581.4|5578.4|5588.8|5585.8|5580.9|5577.9|0
1650571500000|2022-04-21 20:05:00|5582.5|5579.5|5585.9|5582.9|5586.9|5583.9|5580.9|5577.9|0
1650571800000|2022-04-21 20:10:00|5584.7|5581.7|5578.1|5575.1|5584.7|5581.7|5561.9|5558.9|0
1650572100000|2022-04-21 20:15:00|5578.2|5575.2|5579.4|5576.4|5583.6|5580.6|5577.6|5574.6|0
1650572400000|2022-04-21 20:20:00|5579.8|5576.8|5594.9|5591.9|5597.4|5594.4|5578.9|5575.9|0
1650572700000|2022-04-21 20:25:00|5594.4|5591.4|5598.4|5595.4|5605.6|5602.6|5594.2|5591.2|0
1650573000000|2022-04-21 20:30:00|5598.5|5595.5|5598.1|5595.1|5600.9|5597.9|5594.9|5591.9|0
1650573300000|2022-04-21 20:35:00|5598.2|5595.2|5599.5|5596.5|5600.6|5597.6|5597.4|5594.4|0
1650573600000|2022-04-21 20:40:00|5599.4|5596.4|5602.3|5599.3|5603.6|5600.6|5597.5|5594.5|0
1650573900000|2022-04-21 20:45:00|5601.5|5598.5|5605.2|5602.2|5605.9|5602.9|5601.5|5598.5|0
1650574200000|2022-04-21 20:50:00|5605.3|5602.3|5603.8|5600.8|5605.4|5602.4|5602.7|5599.7|0
1650574500000|2022-04-21 20:55:00|5604.1|5601.1|5604.5|5601.5|5606.4|5603.4|5603.7|5600.7|0
1650574800000|2022-04-21 21:00:00|5604.6|5601.6|5605.4|5602.4|5606.8|5603.8|5604.4|5601.4|0
1650575100000|2022-04-21 21:05:00|5605.5|5602.5|5602.5|5599.5|5605.8|5602.8|5602.4|5599.4|0
1650575400000|2022-04-21 21:10:00|5603|5600|5594.5|5591.5|5603.6|5600.6|5593.1|5590.1|0
1650575700000|2022-04-21 21:15:00|5594.4|5591.4|5588|5585|5595|5592|5586.5|5583.5|0
1650576000000|2022-04-21 21:20:00|5587.6|5584.6|5590.7|5587.7|5592.5|5589.5|5587.6|5584.6|0
1650576300000|2022-04-21 21:25:00|5590.8|5587.8|5592.4|5589.4|5593.1|5590.1|5590.7|5587.7|0
1650576600000|2022-04-21 21:30:00|5592.5|5589.5|5591.8|5588.8|5592.5|5589.5|5590.9|5587.9|0
1650576900000|2022-04-21 21:35:00|5591.3|5588.3|5592|5589|5592.6|5589.6|5591.3|5588.3|0
1650577200000|2022-04-21 21:40:00|5592.1|5589.1|5592|5589|5593.2|5590.2|5591.3|5588.3|0
1650577500000|2022-04-21 21:45:00|5592.1|5589.1|5592.5|5589.5|5592.9|5589.9|5590.1|5587.1|0
1650577800000|2022-04-21 21:50:00|5592.6|5589.6|5592|5589|5593.5|5590.5|5591.8|5588.8|0
1650578100000|2022-04-21 21:55:00|5591.9|5588.9|5593.2|5590.2|5594.1|5591.1|5591.9|5588.9|0
1650578400000|2022-04-21 22:00:00|5593.3|5590.3|5592.4|5589.4|5594.5|5591.5|5591.6|5588.6|0
1650578700000|2022-04-21 22:05:00|5592.3|5589.3|5592.4|5589.4|5592.9|5589.9|5589.1|5586.1|0
1650579000000|2022-04-21 22:10:00|5592.9|5589.9|5595|5592|5595.1|5592.1|5592.7|5589.7|0
1650579300000|2022-04-21 22:15:00|5594.8|5591.8|5594.4|5591.4|5594.9|5591.9|5593.5|5590.5|0
1650579600000|2022-04-21 22:20:00|5594.6|5591.6|5595.2|5592.2|5595.5|5592.5|5593.3|5590.3|0
1650579900000|2022-04-21 22:25:00|5595.3|5592.3|5595.1|5592.1|5595.8|5592.8|5594.6|5591.6|0
1650580200000|2022-04-21 22:30:00|5595.2|5592.2|5596.8|5593.8|5597.1|5594.1|5594.5|5591.5|0
1650580500000|2022-04-21 22:35:00|5597.3|5594.3|5598.1|5595.1|5598.4|5595.4|5597.2|5594.2|0
1650580800000|2022-04-21 22:40:00|5598|5595|5598.2|5595.2|5598.7|5595.7|5597.7|5594.7|0
1650581100000|2022-04-21 22:45:00|5598.1|5595.1|5596.4|5593.4|5598.2|5595.2|5596.2|5593.2|0
1650581400000|2022-04-21 22:50:00|5596.6|5593.6|5594.9|5591.9|5596.7|5593.7|5594.6|5591.6|0
1650581700000|2022-04-21 22:55:00|5594.8|5591.8|5595.4|5592.4|5595.4|5592.4|5594.1|5591.1|0
1650582000000|2022-04-21 23:00:00|5595.3|5592.3|5595.9|5592.9|5596.1|5593.1|5594.7|5591.7|0
1650582300000|2022-04-21 23:05:00|5595.8|5592.8|5593.2|5590.2|5596.1|5593.1|5592.6|5589.6|0
1650582600000|2022-04-21 23:10:00|5593.1|5590.1|5592.8|5589.8|5593.7|5590.7|5592.8|5589.8|0
1650582900000|2022-04-21 23:15:00|5592.7|5589.7|5592.2|5589.2|5592.7|5589.7|5591.7|5588.7|0
1650583200000|2022-04-21 23:20:00|5592.4|5589.4|5593.3|5590.3|5593.5|5590.5|5592.3|5589.3|0
1650583500000|2022-04-21 23:25:00|5593.4|5590.4|5594|5591|5594.3|5591.3|5592.7|5589.7|0
1650583800000|2022-04-21 23:30:00|5593.7|5590.7|5593.4|5590.4|5593.7|5590.7|5592.1|5589.1|0
1650584100000|2022-04-21 23:35:00|5593.3|5590.3|5593.2|5590.2|5595.8|5592.8|5593|5590|0
1650584400000|2022-04-21 23:40:00|5593|5590|5592.1|5589.1|5593|5590|5591.9|5588.9|0
1650584700000|2022-04-21 23:45:00|5592|5589|5591.1|5588.1|5593.8|5590.8|5591|5588|0
1650585000000|2022-04-21 23:50:00|5591|5588|5589.9|5586.9|5591.6|5588.6|5589.3|5586.3|0
1650585300000|2022-04-21 23:55:00|5589.8|5586.8|5587|5582|5591.3|5588.3|5585.5|5582|0
1650585600000|2022-04-22 00:00:00|5587.3|5582.3|5590.8|5585.8|5591.5|5586.5|5584.5|5579.5|0
1650585900000|2022-04-22 00:05:00|5590.9|5585.9|5595.5|5590.5|5596.5|5591.5|5589.9|5584.9|0
1650586200000|2022-04-22 00:10:00|5595.3|5590.3|5595.8|5590.8|5597|5592|5589.1|5584.1|0
1650586500000|2022-04-22 00:15:00|5595.4|5590.4|5589.3|5584.3|5596.2|5591.2|5588.4|5583.4|0
1650586800000|2022-04-22 00:20:00|5589.2|5584.2|5592.3|5587.3|5593.5|5588.5|5588.6|5583.6|0
1650587100000|2022-04-22 00:25:00|5592.2|5587.2|5589.3|5584.3|5592.3|5587.3|5586.8|5581.8|0
1650587400000|2022-04-22 00:30:00|5589.2|5584.2|5594.3|5589.3|5594.4|5589.4|5587.4|5582.4|0
1650587700000|2022-04-22 00:35:00|5594.4|5589.4|5589.6|5584.6|5594.9|5589.9|5586.8|5581.8|0
1650588000000|2022-04-22 00:40:00|5589.8|5584.8|5579.2|5574.2|5590.2|5585.2|5578|5573|0
1650588300000|2022-04-22 00:45:00|5579.1|5574.1|5561|5556|5579.3|5574.3|5560.7|5555.7|0
1650588600000|2022-04-22 00:50:00|5561.6|5556.6|5565.3|5560.3|5566.8|5561.8|5558.1|5553.1|0
1650588900000|2022-04-22 00:55:00|5565.2|5560.2|5568|5563|5570.7|5565.7|5565.1|5560.1|0
1650589200000|2022-04-22 01:00:00|5567.7|5562.7|5570.2|5565.2|5572.4|5567.4|5565.5|5560.5|0
1650589500000|2022-04-22 01:05:00|5570.5|5565.5|5573.3|5568.3|5573.7|5568.7|5570.1|5565.1|0
1650589800000|2022-04-22 01:10:00|5573.4|5568.4|5574.3|5569.3|5574.8|5569.8|5570.9|5565.9|0
1650590100000|2022-04-22 01:15:00|5574.4|5569.4|5575.9|5570.9|5578.9|5573.9|5573.7|5568.7|0
1650590400000|2022-04-22 01:20:00|5575.8|5570.8|5576.2|5571.2|5577.6|5572.6|5574.6|5569.6|0
1650590700000|2022-04-22 01:25:00|5576.3|5571.3|5568.7|5563.7|5581.5|5576.5|5567.8|5562.8|0
1650591000000|2022-04-22 01:30:00|5568.8|5563.8|5563.7|5558.7|5571.7|5566.7|5561.5|5556.5|0
1650591300000|2022-04-22 01:35:00|5563.6|5558.6|5564.9|5559.9|5570.2|5565.2|5563.6|5558.6|0
1650591600000|2022-04-22 01:40:00|5564.8|5559.8|5564.3|5559.3|5565.8|5560.8|5562.1|5557.1|0
1650591900000|2022-04-22 01:45:00|5564.6|5559.6|5564.3|5559.3|5565.6|5560.6|5560.2|5555.2|0
1650592200000|2022-04-22 01:50:00|5564.1|5559.1|5569.1|5564.1|5569.2|5564.2|5563.6|5558.6|0
1650592500000|2022-04-22 01:55:00|5569|5564|5569.1|5564.1|5570.7|5565.7|5565.9|5560.9|0
1650592800000|2022-04-22 02:00:00|5568.9|5563.9|5575|5570|5577.1|5572.1|5567|5562|0
1650593100000|2022-04-22 02:05:00|5575.1|5570.1|5577.9|5572.9|5581|5576|5574|5569|0
1650593400000|2022-04-22 02:10:00|5578.4|5573.4|5576.4|5571.4|5579.8|5574.8|5574.2|5569.2|0
1650593700000|2022-04-22 02:15:00|5576.6|5571.6|5575.8|5570.8|5576.7|5571.7|5574.1|5569.1|0
1650594000000|2022-04-22 02:20:00|5575.9|5570.9|5574|5569|5576.7|5571.7|5573.4|5568.4|0
1650594300000|2022-04-22 02:25:00|5574.2|5569.2|5575.7|5570.7|5576.8|5571.8|5573.3|5568.3|0
1650594600000|2022-04-22 02:30:00|5575.6|5570.6|5575.3|5570.3|5576.5|5571.5|5572|5567|0
1650594900000|2022-04-22 02:35:00|5575.4|5570.4|5578.1|5573.1|5579.9|5574.9|5574.8|5569.8|0
1650595200000|2022-04-22 02:40:00|5578.2|5573.2|5576.4|5571.4|5578.4|5573.4|5574.5|5569.5|0
1650595500000|2022-04-22 02:45:00|5576.3|5571.3|5574.8|5569.8|5577.3|5572.3|5572.9|5567.9|0
1650595800000|2022-04-22 02:50:00|5574.7|5569.7|5574|5569|5575.3|5570.3|5572|5567|0
1650596100000|2022-04-22 02:55:00|5573.9|5568.9|5572.5|5567.5|5574|5569|5571|5566|0
1650596400000|2022-04-22 03:00:00|5572.6|5567.6|5570|5565|5574.4|5569.4|5567.7|5562.7|0
1650596700000|2022-04-22 03:05:00|5570.1|5565.1|5567.7|5562.7|5571.2|5566.2|5566.1|5561.1|0
1650597000000|2022-04-22 03:10:00|5567.8|5562.8|5575.2|5570.2|5575.4|5570.4|5567.8|5562.8|0
1650597300000|2022-04-22 03:15:00|5575.1|5570.1|5575.4|5570.4|5576.6|5571.6|5574.2|5569.2|0
1650597600000|2022-04-22 03:20:00|5575.5|5570.5|5575.4|5570.4|5577.2|5572.2|5574.3|5569.3|0
1650597900000|2022-04-22 03:25:00|5575.6|5570.6|5575.2|5570.2|5576.3|5571.3|5575|5570|0
1650598200000|2022-04-22 03:30:00|5575|5570|5575.2|5570.2|5577.5|5572.5|5574.9|5569.9|0
1650598500000|2022-04-22 03:35:00|5575.1|5570.1|5576.2|5571.2|5576.2|5571.2|5575.1|5570.1|0
1650598800000|2022-04-22 03:40:00|5576.3|5571.3|5576.7|5571.7|5577.1|5572.1|5574.3|5569.3|0
1650599100000|2022-04-22 03:45:00|5576.8|5571.8|5575.2|5570.2|5577.6|5572.6|5574.8|5569.8|0
1650599400000|2022-04-22 03:50:00|5575.1|5570.1|5574.7|5569.7|5575.9|5570.9|5573.4|5568.4|0
1650599700000|2022-04-22 03:55:00|5574.8|5569.8|5576.1|5571.1|5576.2|5571.2|5573.7|5568.7|0
1650600000000|2022-04-22 04:00:00|5576.2|5571.2|5575.7|5570.7|5576.4|5571.4|5575.2|5570.2|0
1650600300000|2022-04-22 04:05:00|5575.8|5570.8|5576.3|5571.3|5576.5|5571.5|5575.2|5570.2|0
1650600600000|2022-04-22 04:10:00|5576.4|5571.4|5576.6|5571.6|5576.7|5571.7|5575.4|5570.4|0
1650600900000|2022-04-22 04:15:00|5576.7|5571.7|5573.7|5568.7|5576.7|5571.7|5571|5566|0
1650601200000|2022-04-22 04:20:00|5573.6|5568.6|5584|5579|5587.2|5582.2|5573.2|5568.2|0
1650601500000|2022-04-22 04:25:00|5584.1|5579.1|5584.6|5579.6|5586.4|5581.4|5582.9|5577.9|0
1650601800000|2022-04-22 04:30:00|5585|5580|5579.5|5574.5|5585|5580|5577.8|5572.8|0
1650602100000|2022-04-22 04:35:00|5579.4|5574.4|5580|5575|5580.5|5575.5|5578.3|5573.3|0
1650602400000|2022-04-22 04:40:00|5579.9|5574.9|5581.8|5576.8|5582|5577|5579.1|5574.1|0
1650602700000|2022-04-22 04:45:00|5581.9|5576.9|5583.2|5578.2|5583.2|5578.2|5579.5|5574.5|0
1650603000000|2022-04-22 04:50:00|5583.1|5578.1|5583.9|5578.9|5584.1|5579.1|5582|5577|0
1650603300000|2022-04-22 04:55:00|5584|5579|5587.3|5582.3|5588.2|5583.2|5583.7|5578.7|0
1650603600000|2022-04-22 05:00:00|5587.2|5582.2|5591.8|5586.8|5592|5587|5584.5|5579.5|0
1650603900000|2022-04-22 05:05:00|5591.6|5586.6|5594.1|5589.1|5594.5|5589.5|5590.2|5585.2|0
1650604200000|2022-04-22 05:10:00|5594.3|5589.3|5596.9|5591.9|5597.3|5592.3|5592.9|5587.9|0
1650604500000|2022-04-22 05:15:00|5597|5592|5592.9|5587.9|5599.6|5594.6|5592.9|5587.9|0
1650604800000|2022-04-22 05:20:00|5593|5588|5591|5586|5594.5|5589.5|5590.7|5585.7|0
1650605100000|2022-04-22 05:25:00|5591.1|5586.1|5590.8|5585.8|5592.6|5587.6|5589.4|5584.4|0
1650605400000|2022-04-22 05:30:00|5590.7|5585.7|5597.8|5592.8|5598|5593|5588.6|5583.6|0
1650605700000|2022-04-22 05:35:00|5597.6|5592.6|5597.8|5592.8|5598.6|5593.6|5595.1|5590.1|0
1650606000000|2022-04-22 05:40:00|5597.7|5592.7|5601.3|5596.3|5602.1|5597.1|5595.5|5590.5|0
1650606300000|2022-04-22 05:45:00|5601.4|5596.4|5601.5|5596.5|5607.1|5602.1|5600.3|5595.3|0
1650606600000|2022-04-22 05:50:00|5601.4|5596.4|5597.9|5592.9|5603.5|5598.5|5597.4|5592.4|0
1650606900000|2022-04-22 05:55:00|5598|5593|5592.7|5587.7|5600.5|5595.5|5591.3|5586.3|0
1650607200000|2022-04-22 06:00:00|5592.6|5587.6|5593.5|5588.5|5597.4|5592.4|5589.8|5584.8|0
1650607500000|2022-04-22 06:05:00|5593.6|5588.6|5594|5589|5597|5592|5592.4|5587.4|0
1650607800000|2022-04-22 06:10:00|5594.1|5589.1|5593.8|5588.8|5596.8|5591.8|5591.9|5586.9|0
1650608100000|2022-04-22 06:15:00|5594.1|5589.1|5591.8|5586.8|5595.3|5590.3|5590.4|5585.4|0
1650608400000|2022-04-22 06:20:00|5591.9|5586.9|5596.3|5591.3|5596.5|5591.5|5591.8|5586.8|0
1650608700000|2022-04-22 06:25:00|5596.4|5591.4|5600.3|5595.3|5600.6|5595.6|5593.2|5588.2|0
1650609000000|2022-04-22 06:30:00|5600.1|5595.1|5599.1|5594.1|5602.3|5597.3|5598.1|5593.1|0
1650609300000|2022-04-22 06:35:00|5599|5594|5603.4|5598.4|5604|5599|5596.5|5591.5|0
1650609600000|2022-04-22 06:40:00|5603.5|5598.5|5600.7|5595.7|5604.9|5599.9|5599.3|5594.3|0
1650609900000|2022-04-22 06:45:00|5600.6|5595.6|5603.5|5598.5|5604.8|5599.8|5600.5|5595.5|0
1650610200000|2022-04-22 06:50:00|5603.3|5598.3|5604.8|5599.8|5604.8|5599.8|5600.1|5595.1|0
1650610500000|2022-04-22 06:55:00|5604.7|5599.7|5606.1|5601.1|5611.4|5606.4|5604.4|5599.4|0
1650610800000|2022-04-22 07:00:00|5606.3|5601.3|5614.6|5609.6|5616.2|5611.2|5602.6|5597.6|0
1650611100000|2022-04-22 07:05:00|5614.8|5609.8|5606|5601|5614.8|5609.8|5605.1|5600.1|0
1650611400000|2022-04-22 07:10:00|5606.3|5601.3|5609.4|5604.4|5613.5|5608.5|5604.6|5599.6|0
1650611700000|2022-04-22 07:15:00|5609.5|5604.5|5601.6|5596.6|5613.6|5608.6|5601.6|5596.6|0
1650612000000|2022-04-22 07:20:00|5601.7|5596.7|5586.8|5581.8|5601.7|5596.7|5585.8|5580.8|0
1650612300000|2022-04-22 07:25:00|5586.7|5581.7|5578.4|5573.4|5590.7|5585.7|5578.4|5573.4|0
1650612600000|2022-04-22 07:30:00|5578.1|5573.1|5582.9|5577.9|5587.5|5582.5|5577.1|5572.1|0
1650612900000|2022-04-22 07:35:00|5582.1|5577.1|5589.7|5584.7|5590.1|5585.1|5577.4|5572.4|0
1650613200000|2022-04-22 07:40:00|5589.6|5584.6|5592.7|5587.7|5594.7|5589.7|5588.8|5583.8|0
1650613500000|2022-04-22 07:45:00|5592.5|5587.5|5592.5|5587.5|5596.9|5591.9|5591.3|5586.3|0
1650613800000|2022-04-22 07:50:00|5592.6|5587.6|5600.3|5595.3|5601.5|5596.5|5592.1|5587.1|0
1650614100000|2022-04-22 07:55:00|5600.4|5595.4|5613.2|5608.2|5613.2|5608.2|5599.3|5594.3|0
1650614400000|2022-04-22 08:00:00|5612.9|5607.9|5637.3|5634.3|5640.6|5637.6|5610.8|5605.8|0
1650614700000|2022-04-22 08:05:00|5638|5635|5632.3|5629.3|5640.5|5637.5|5632.2|5629.2|0
1650615000000|2022-04-22 08:10:00|5631.9|5628.9|5620.4|5617.4|5632.6|5629.6|5620.4|5617.4|0
1650615300000|2022-04-22 08:15:00|5620.5|5617.5|5616.3|5613.3|5622.6|5619.6|5616.3|5613.3|0
1650615600000|2022-04-22 08:20:00|5616.2|5613.2|5623.7|5620.7|5624.9|5621.9|5615.8|5612.8|0
1650615900000|2022-04-22 08:25:00|5624.1|5621.1|5624.9|5621.9|5631|5628|5623.3|5620.3|0
1650616200000|2022-04-22 08:30:00|5623.8|5620.8|5619.5|5616.5|5626.2|5623.2|5618.1|5615.1|0
1650616500000|2022-04-22 08:35:00|5619.4|5616.4|5621.8|5618.8|5623.3|5620.3|5618.4|5615.4|0
1650616800000|2022-04-22 08:40:00|5623.6|5620.6|5617.7|5614.7|5626.2|5623.2|5617.7|5614.7|0
1650617100000|2022-04-22 08:45:00|5617.6|5614.6|5617.9|5614.9|5619.2|5616.2|5615.1|5612.1|0
1650617400000|2022-04-22 08:50:00|5617.8|5614.8|5616.2|5613.2|5619.9|5616.9|5615.5|5612.5|0
1650617700000|2022-04-22 08:55:00|5616.1|5613.1|5615|5612|5617.4|5614.4|5614.9|5611.9|0
1650618000000|2022-04-22 09:00:00|5614.9|5611.9|5613.3|5610.3|5615.5|5612.5|5612.3|5609.3|0
1650618300000|2022-04-22 09:05:00|5613.4|5610.4|5615|5612|5619.4|5616.4|5613.4|5610.4|0
1650618600000|2022-04-22 09:10:00|5616.2|5613.2|5616|5613|5618.1|5615.1|5613.7|5610.7|0
1650618900000|2022-04-22 09:15:00|5615.8|5612.8|5619.3|5616.3|5622.8|5619.8|5615.8|5612.8|0
1650619200000|2022-04-22 09:20:00|5618.2|5615.2|5621.2|5618.2|5626.9|5623.9|5614.6|5611.6|0
1650619500000|2022-04-22 09:25:00|5620.8|5617.8|5615.9|5612.9|5621|5618|5615.4|5612.4|0
1650619800000|2022-04-22 09:30:00|5615.7|5612.7|5612.1|5609.1|5618.3|5615.3|5612|5609|0
1650620100000|2022-04-22 09:35:00|5611.9|5608.9|5608.2|5605.2|5615.1|5612.1|5607.5|5604.5|0
1650620400000|2022-04-22 09:40:00|5608.1|5605.1|5607|5604|5609.7|5606.7|5607|5604|0
1650620700000|2022-04-22 09:45:00|5606.8|5603.8|5598.6|5595.6|5606.8|5603.8|5597.6|5594.6|0
1650621000000|2022-04-22 09:50:00|5598.5|5595.5|5594.1|5591.1|5598.6|5595.6|5594.1|5591.1|0
1650621300000|2022-04-22 09:55:00|5594|5591|5592.5|5589.5|5594.3|5591.3|5588|5585|0
1650621600000|2022-04-22 10:00:00|5592.2|5589.2|5595.4|5592.4|5596.2|5593.2|5591.2|5588.2|0
1650621900000|2022-04-22 10:05:00|5595.6|5592.6|5593.2|5590.2|5598|5595|5593.2|5590.2|0
1650622200000|2022-04-22 10:10:00|5592.7|5589.7|5595.3|5592.3|5596.1|5593.1|5591.2|5588.2|0
1650622500000|2022-04-22 10:15:00|5595.8|5592.8|5594.4|5591.4|5596.5|5593.5|5594.3|5591.3|0
1650622800000|2022-04-22 10:20:00|5594.5|5591.5|5597.9|5594.9|5597.9|5594.9|5594.1|5591.1|0
1650623100000|2022-04-22 10:25:00|5597.8|5594.8|5591.8|5588.8|5598.8|5595.8|5591.4|5588.4|0
1650623400000|2022-04-22 10:30:00|5591.9|5588.9|5591|5588|5593.4|5590.4|5588.1|5585.1|0
1650623700000|2022-04-22 10:35:00|5591.1|5588.1|5589.6|5586.6|5591.8|5588.8|5588.6|5585.6|0
1650624000000|2022-04-22 10:40:00|5589.7|5586.7|5597.2|5594.2|5597.3|5594.3|5589.7|5586.7|0
1650624300000|2022-04-22 10:45:00|5597.1|5594.1|5600.7|5597.7|5601.4|5598.4|5596.9|5593.9|0
1650624600000|2022-04-22 10:50:00|5600.8|5597.8|5598.8|5595.8|5604.6|5601.6|5598.8|5595.8|0
1650624900000|2022-04-22 10:55:00|5599|5596|5601.5|5598.5|5602.8|5599.8|5598.8|5595.8|0
1650625200000|2022-04-22 11:00:00|5602.3|5599.3|5604.1|5601.1|5605|5602|5600.8|5597.8|0
1650625500000|2022-04-22 11:05:00|5604|5601|5608.3|5605.3|5608.3|5605.3|5602.4|5599.4|0
1650625800000|2022-04-22 11:10:00|5608.2|5605.2|5618.7|5615.7|5619.5|5616.5|5608.2|5605.2|0
1650626100000|2022-04-22 11:15:00|5618.8|5615.8|5620.4|5617.4|5620.7|5617.7|5616|5613|0
1650626400000|2022-04-22 11:20:00|5620.3|5617.3|5618.7|5615.7|5621.9|5618.9|5617.7|5614.7|0
1650626700000|2022-04-22 11:25:00|5618.8|5615.8|5623|5620|5623|5620|5617.6|5614.6|0
1650627000000|2022-04-22 11:30:00|5622.9|5619.9|5622.8|5619.8|5628|5625|5622|5619|0
1650627300000|2022-04-22 11:35:00|5622.5|5619.5|5627.5|5624.5|5628.7|5625.7|5620.5|5617.5|0
1650627600000|2022-04-22 11:40:00|5627.6|5624.6|5625.4|5622.4|5628|5625|5623.8|5620.8|0
1650627900000|2022-04-22 11:45:00|5625.2|5622.2|5628.7|5625.7|5628.7|5625.7|5622.7|5619.7|0
1650628200000|2022-04-22 11:50:00|5627.6|5624.6|5627.7|5624.7|5628.5|5625.5|5624.7|5621.7|0
1650628500000|2022-04-22 11:55:00|5627.6|5624.6|5632.6|5629.6|5633.4|5630.4|5623.2|5620.2|0
1650628800000|2022-04-22 12:00:00|5632.9|5629.9|5634.2|5631.2|5636.8|5633.8|5632.9|5629.9|0
1650629100000|2022-04-22 12:05:00|5634.3|5631.3|5633.6|5630.6|5635.1|5632.1|5632.2|5629.2|0
1650629400000|2022-04-22 12:10:00|5633.7|5630.7|5630.1|5627.1|5633.8|5630.8|5628.3|5625.3|0
1650629700000|2022-04-22 12:15:00|5629.9|5626.9|5641.8|5638.8|5645.5|5642.5|5629.8|5626.8|0
1650630000000|2022-04-22 12:20:00|5641.6|5638.6|5642.1|5639.1|5644.1|5641.1|5639.3|5636.3|0
1650630300000|2022-04-22 12:25:00|5642.2|5639.2|5646.1|5643.1|5646.9|5643.9|5640|5637|0
1650630600000|2022-04-22 12:30:00|5646.2|5643.2|5633.5|5630.5|5647.9|5644.9|5632.7|5629.7|0
1650630900000|2022-04-22 12:35:00|5633.6|5630.6|5632.2|5629.2|5635.7|5632.7|5630.1|5627.1|0
1650631200000|2022-04-22 12:40:00|5632|5629|5625.2|5622.2|5632|5629|5622.6|5619.6|0
1650631500000|2022-04-22 12:45:00|5625.3|5622.3|5616.4|5613.4|5626.3|5623.3|5615.5|5612.5|0
1650631800000|2022-04-22 12:50:00|5616.5|5613.5|5614.6|5611.6|5616.5|5613.5|5610.4|5607.4|0
1650632100000|2022-04-22 12:55:00|5614.7|5611.7|5614|5611|5616|5613|5612.9|5609.9|0
1650632400000|2022-04-22 13:00:00|5614.1|5611.1|5616|5613|5616|5613|5613.6|5610.6|0
1650632700000|2022-04-22 13:05:00|5616.1|5613.1|5606.5|5603.5|5617.7|5614.7|5605.9|5602.9|0
1650633000000|2022-04-22 13:10:00|5606.3|5603.3|5601.3|5598.3|5610.2|5607.2|5600.8|5597.8|0
1650633300000|2022-04-22 13:15:00|5601.2|5598.2|5597.5|5594.5|5606.3|5603.3|5596.8|5593.8|0
1650633600000|2022-04-22 13:20:00|5597.9|5594.9|5610|5607|5612|5609|5597.6|5594.6|0
1650633900000|2022-04-22 13:25:00|5613.2|5610.2|5612.3|5609.3|5623.8|5620.8|5610.9|5607.9|0
1650634200000|2022-04-22 13:30:00|5610.3|5607.3|5639.9|5638.1|5652.6|5650.8|5600.3|5598.5|0
1650634500000|2022-04-22 13:35:00|5637.5|5635.7|5596|5594.2|5643.8|5642|5589.3|5587.5|11
1650634800000|2022-04-22 13:40:00|5597.1|5595.3|5589.2|5587.4|5597.5|5595.7|5573.2|5571.4|22
1650635100000|2022-04-22 13:45:00|5589.5|5587.7|5605.2|5603.4|5613.3|5611.5|5588.2|5586.4|0
1650635400000|2022-04-22 13:50:00|5607|5605.2|5636.8|5635|5645.9|5644.1|5602.3|5600.5|0
1650635700000|2022-04-22 13:55:00|5634.7|5632.9|5623.4|5621.6|5642.5|5640.7|5618.5|5616.7|0
1650636000000|2022-04-22 14:00:00|5622.7|5620.9|5636.1|5634.3|5662.4|5660.6|5621.6|5619.8|0
1650636300000|2022-04-22 14:05:00|5636|5634.2|5677.7|5675.9|5681.3|5679.5|5636|5634.2|0
1650636600000|2022-04-22 14:10:00|5679.1|5677.3|5637.8|5636|5679.4|5677.6|5632.1|5630.3|0
1650636900000|2022-04-22 14:15:00|5637.4|5635.6|5623.7|5621.9|5644.6|5642.8|5620.5|5618.7|33
1650637200000|2022-04-22 14:20:00|5623.4|5621.6|5603.1|5601.3|5623.4|5621.6|5594.6|5592.8|11
1650637500000|2022-04-22 14:25:00|5602|5600.2|5594.9|5593.1|5606.9|5605.1|5590.4|5588.6|11
1650637800000|2022-04-22 14:30:00|5594.1|5592.3|5616.4|5614.6|5617|5615.2|5592.7|5590.9|11
1650638100000|2022-04-22 14:35:00|5616.7|5614.9|5611.7|5609.9|5639.9|5638.1|5611.7|5609.9|11
1650638400000|2022-04-22 14:40:00|5610.7|5608.9|5607.6|5605.8|5614.5|5612.7|5594|5592.2|0
1650638700000|2022-04-22 14:45:00|5607.4|5605.6|5618.9|5617.1|5633.1|5631.3|5606.3|5604.5|0
1650639000000|2022-04-22 14:50:00|5618.8|5617|5600.5|5598.7|5619|5617.2|5599.4|5597.6|0
1650639300000|2022-04-22 14:55:00|5601|5599.2|5600|5598.2|5613.8|5612|5598.4|5596.6|11
1650639600000|2022-04-22 15:00:00|5599.2|5597.4|5580.5|5578.7|5612.3|5610.5|5577.2|5575.4|0
1650639900000|2022-04-22 15:05:00|5581.3|5579.5|5620.2|5618.4|5621.4|5619.6|5576|5574.2|0
1650640200000|2022-04-22 15:10:00|5620|5618.2|5602.3|5600.5|5620.7|5618.9|5597.9|5596.1|0
1650640500000|2022-04-22 15:15:00|5602.6|5600.8|5598.7|5596.9|5610.5|5608.7|5588.9|5587.1|11
1650640800000|2022-04-22 15:20:00|5598|5596.2|5595.6|5593.8|5614.9|5613.1|5595.4|5593.6|22
1650641100000|2022-04-22 15:25:00|5596.4|5594.6|5589.7|5587.9|5596.5|5594.7|5584|5582.2|22
1650641400000|2022-04-22 15:30:00|5590.2|5588.4|5577.5|5575.7|5595.8|5594|5575.4|5573.6|0
1650641700000|2022-04-22 15:35:00|5577.2|5575.4|5563.4|5561.6|5578|5576.2|5562|5560.2|0
1650642000000|2022-04-22 15:40:00|5562.9|5561.1|5545.1|5543.3|5563.5|5561.7|5543.5|5541.7|0
1650642300000|2022-04-22 15:45:00|5544.9|5543.1|5551.2|5549.4|5557.5|5555.7|5542.4|5540.6|0
1650642600000|2022-04-22 15:50:00|5551.1|5549.3|5544.6|5542.8|5555.1|5553.3|5540.1|5538.3|0
1650642900000|2022-04-22 15:55:00|5544.2|5542.4|5537.2|5535.4|5546.6|5544.8|5536.2|5534.4|0
1650643200000|2022-04-22 16:00:00|5536.7|5534.9|5538.7|5536.9|5540.2|5538.4|5533.8|5532|0
1650643500000|2022-04-22 16:05:00|5538.9|5537.1|5531.2|5529.4|5544.4|5542.6|5530.9|5529.1|0
1650643800000|2022-04-22 16:10:00|5531.3|5529.5|5537.9|5536.1|5538.7|5536.9|5524.9|5523.1|0
1650644100000|2022-04-22 16:15:00|5537.7|5535.9|5532.1|5530.3|5540.1|5538.3|5527.5|5525.7|0
1650644400000|2022-04-22 16:20:00|5531.6|5529.8|5534|5532.2|5538.2|5536.4|5526.8|5525|0
1650644700000|2022-04-22 16:25:00|5534.7|5532.9|5530.9|5529.1|5544.2|5542.4|5527.8|5526|0
1650645000000|2022-04-22 16:30:00|5529.8|5528|5542.2|5540.4|5545.7|5543.9|5529.4|5527.6|0
1650645300000|2022-04-22 16:35:00|5542.5|5540.7|5535.9|5534.1|5552.8|5551|5533|5531.2|0
1650645600000|2022-04-22 16:40:00|5536.4|5534.6|5530.1|5528.3|5538.4|5536.6|5524.9|5523.1|0
1650645900000|2022-04-22 16:45:00|5529.7|5527.9|5530.6|5528.8|5536.6|5534.8|5524.6|5522.8|0
1650646200000|2022-04-22 16:50:00|5530.4|5528.6|5516.2|5514.4|5530.7|5528.9|5515.7|5513.9|0
1650646500000|2022-04-22 16:55:00|5515.9|5514.1|5512.5|5510.7|5519.5|5517.7|5510.3|5508.5|0
1650646800000|2022-04-22 17:00:00|5512.2|5510.4|5500.8|5499|5514.5|5512.7|5499.5|5497.7|0
1650647100000|2022-04-22 17:05:00|5501.9|5500.1|5505|5503.2|5509.2|5507.4|5501.5|5499.7|0
1650647400000|2022-04-22 17:10:00|5504.9|5503.1|5513.1|5511.3|5515.8|5514|5503.2|5501.4|0
1650647700000|2022-04-22 17:15:00|5511.8|5510|5514.1|5512.3|5519.5|5517.7|5510.8|5509|0
1650648000000|2022-04-22 17:20:00|5513.7|5511.9|5499.3|5497.5|5514|5512.2|5498.8|5497|0
1650648300000|2022-04-22 17:25:00|5499.7|5497.9|5499.1|5497.3|5503.9|5502.1|5495.7|5493.9|0
1650648600000|2022-04-22 17:30:00|5498.1|5496.3|5493|5491.2|5502.6|5500.8|5492.8|5491|0
1650648900000|2022-04-22 17:35:00|5492.8|5491|5492.1|5490.3|5498.8|5497|5491.7|5489.9|0
1650649200000|2022-04-22 17:40:00|5492|5490.2|5499|5497.2|5501.7|5499.9|5488.1|5486.3|0
1650649500000|2022-04-22 17:45:00|5499.1|5497.3|5495.2|5493.4|5503|5501.2|5491.4|5489.6|0
1650649800000|2022-04-22 17:50:00|5495.1|5493.3|5484.4|5482.6|5495.7|5493.9|5484|5482.2|0
1650650100000|2022-04-22 17:55:00|5484.3|5482.5|5483.9|5482.1|5490|5488.2|5483.9|5482.1|0
1650650400000|2022-04-22 18:00:00|5482.9|5481.1|5478.9|5477.1|5487.2|5485.4|5478.5|5476.7|0
1650650700000|2022-04-22 18:05:00|5479.3|5477.5|5480.7|5478.9|5486.9|5485.1|5478|5476.2|0
1650651000000|2022-04-22 18:10:00|5480.3|5478.5|5492.2|5490.4|5494.5|5492.7|5479|5477.2|0
1650651300000|2022-04-22 18:15:00|5492|5490.2|5514.6|5512.8|5517.1|5515.3|5489.2|5487.4|0
1650651600000|2022-04-22 18:20:00|5514.1|5512.3|5511.9|5510.1|5526.4|5524.6|5508.9|5507.1|0
1650651900000|2022-04-22 18:25:00|5511.1|5509.3|5503.3|5501.5|5511.1|5509.3|5501.7|5499.9|0
1650652200000|2022-04-22 18:30:00|5502.6|5500.8|5487.6|5485.8|5508.2|5506.4|5487.2|5485.4|0
1650652500000|2022-04-22 18:35:00|5487.5|5485.7|5491.3|5489.5|5492.5|5490.7|5486.5|5484.7|0
1650652800000|2022-04-22 18:40:00|5491.2|5489.4|5495.8|5494|5499.2|5497.4|5490.8|5489|0
1650653100000|2022-04-22 18:45:00|5496.1|5494.3|5488.2|5486.4|5498.2|5496.4|5486.3|5484.5|0
1650653400000|2022-04-22 18:50:00|5487.7|5485.9|5478.7|5476.9|5488.7|5486.9|5478.6|5476.8|0
1650653700000|2022-04-22 18:55:00|5479|5477.2|5486.2|5484.4|5486.2|5484.4|5473.3|5471.5|0
1650654000000|2022-04-22 19:00:00|5486.7|5484.9|5480.3|5478.5|5487.2|5485.4|5475.4|5473.6|0
1650654300000|2022-04-22 19:05:00|5480|5478.2|5484.4|5482.6|5488.7|5486.9|5479.3|5477.5|0
1650654600000|2022-04-22 19:10:00|5485.2|5483.4|5512.3|5510.5|5516.7|5514.9|5481|5479.2|0
1650654900000|2022-04-22 19:15:00|5512.4|5510.6|5513.9|5512.1|5521.8|5520|5503.7|5501.9|0
1650655200000|2022-04-22 19:20:00|5513.7|5511.9|5499.4|5497.6|5517.3|5515.5|5497.4|5495.6|0
1650655500000|2022-04-22 19:25:00|5499.1|5497.3|5504.3|5502.5|5510.4|5508.6|5499.1|5497.3|0
1650655800000|2022-04-22 19:30:00|5504.1|5502.3|5532.4|5530.6|5536.7|5534.9|5504.1|5502.3|0
1650656100000|2022-04-22 19:35:00|5531.9|5530.1|5522.7|5520.9|5537|5535.2|5520.2|5518.4|0
1650656400000|2022-04-22 19:40:00|5523.3|5521.5|5511.5|5509.7|5529.4|5527.6|5507.1|5505.3|0
1650656700000|2022-04-22 19:45:00|5511.6|5509.8|5490.8|5489|5512.2|5510.4|5490.8|5489|0
1650657000000|2022-04-22 19:50:00|5488.8|5487|5482.3|5480.5|5498.7|5496.9|5476.4|5474.6|0
1650657300000|2022-04-22 19:55:00|5482.4|5480.6|5472.1|5470.3|5487.6|5485.8|5467.4|5465.6|0
1650657600000|2022-04-22 20:00:00|5472.7|5469.7|5467|5464|5474.5|5471.5|5462.6|5459.6|0
1650657900000|2022-04-22 20:05:00|5467.2|5464.2|5460.9|5457.9|5468.2|5465.2|5459.4|5456.4|0
1650658200000|2022-04-22 20:10:00|5460.8|5457.8|5461.5|5458.5|5464.2|5461.2|5460.4|5457.4|0
1650658500000|2022-04-22 20:15:00|5461.4|5458.4|5460.5|5457.5|5462.8|5459.8|5458.8|5455.8|0
1650658800000|2022-04-22 20:20:00|5460.4|5457.4|5457.8|5454.8|5460.7|5457.7|5456|5453|0
1650659100000|2022-04-22 20:25:00|5457.7|5454.7|5457.3|5454.3|5461.2|5458.2|5456.7|5453.7|0
1650659400000|2022-04-22 20:30:00|5457.2|5454.2|5458.1|5455.1|5459.9|5456.9|5455.5|5452.5|0
1650659700000|2022-04-22 20:35:00|5458|5455|5458.9|5455.9|5459.1|5456.1|5456.4|5453.4|0
1650660000000|2022-04-22 20:40:00|5459|5456|5460.2|5457.2|5460.7|5457.7|5459|5456|0
1650660300000|2022-04-22 20:45:00|5460.5|5457.5|5463|5460|5463.1|5460.1|5460.5|5457.5|0
1650660600000|2022-04-22 20:50:00|5462.9|5459.9|5462.8|5459.8|5464|5461|5462.4|5459.4|0
1650660900000|2022-04-22 20:55:00|5462.9|5459.9|5462.1|5459.1|5463.2|5460.2|5461.7|5458.7|0
1650837600000|2022-04-24 22:00:00|5470|5465|5458.2|5453.2|5470.8|5465.8|5453.4|5448.4|0
1650837900000|2022-04-24 22:05:00|5457.9|5452.9|5472.3|5467.3|5473.1|5468.1|5457.8|5452.8|0
1650838200000|2022-04-24 22:10:00|5472.2|5467.2|5478.1|5473.1|5478.6|5473.6|5471.1|5466.1|0
1650838500000|2022-04-24 22:15:00|5478.2|5473.2|5472|5467|5479|5474|5471.5|5466.5|0
1650838800000|2022-04-24 22:20:00|5471.8|5466.8|5471.2|5466.2|5477.2|5472.2|5465.4|5460.4|0
1650839100000|2022-04-24 22:25:00|5471.4|5466.4|5468.3|5463.3|5475.2|5470.2|5468.3|5463.3|0
1650839400000|2022-04-24 22:30:00|5468.2|5463.2|5471|5466|5475|5470|5465.9|5460.9|0
1650839700000|2022-04-24 22:35:00|5471.2|5466.2|5461.2|5456.2|5472.6|5467.6|5455.2|5450.2|0
1650840000000|2022-04-24 22:40:00|5460.9|5455.9|5466.5|5461.5|5469.1|5464.1|5458.2|5453.2|0
1650840300000|2022-04-24 22:45:00|5466.6|5461.6|5470.8|5465.8|5470.8|5465.8|5464.9|5459.9|0
1650840600000|2022-04-24 22:50:00|5470.7|5465.7|5471.9|5466.9|5472.2|5467.2|5466.8|5461.8|0
1650840900000|2022-04-24 22:55:00|5471.7|5466.7|5471.5|5466.5|5472.5|5467.5|5469.9|5464.9|0
1650841200000|2022-04-24 23:00:00|5471.8|5466.8|5469.2|5464.2|5473|5468|5469.1|5464.1|0
1650841500000|2022-04-24 23:05:00|5469.1|5464.1|5469.6|5464.6|5469.9|5464.9|5466.1|5461.1|0
1650841800000|2022-04-24 23:10:00|5469.7|5464.7|5469.5|5464.5|5472|5467|5467.6|5462.6|0
1650842100000|2022-04-24 23:15:00|5470.3|5465.3|5463.5|5458.5|5471.6|5466.6|5460.8|5455.8|0
1650842400000|2022-04-24 23:20:00|5463.4|5458.4|5471.2|5466.2|5471.3|5466.3|5463.4|5458.4|0
1650842700000|2022-04-24 23:25:00|5471.3|5466.3|5475|5470|5475.8|5470.8|5469.9|5464.9|0
1650843000000|2022-04-24 23:30:00|5474.7|5469.7|5473.7|5468.7|5478.5|5473.5|5472.7|5467.7|0
1650843300000|2022-04-24 23:35:00|5473.6|5468.6|5471.5|5466.5|5474.9|5469.9|5471.2|5466.2|0
1650843600000|2022-04-24 23:40:00|5471.7|5466.7|5467.8|5462.8|5471.9|5466.9|5467.5|5462.5|0
1650843900000|2022-04-24 23:45:00|5468|5463|5464.6|5459.6|5470|5465|5463|5458|0
1650844200000|2022-04-24 23:50:00|5464.5|5459.5|5464.9|5459.9|5467.2|5462.2|5461|5456|0
1650844500000|2022-04-24 23:55:00|5465|5460|5462.2|5457.2|5465.2|5460.2|5460.2|5455.2|0
1650844800000|2022-04-25 00:00:00|5461.7|5456.7|5453.9|5448.9|5467.2|5462.2|5452|5447|0
1650845100000|2022-04-25 00:05:00|5454.1|5449.1|5435.9|5430.9|5454.1|5449.1|5428.7|5423.7|0
1650845400000|2022-04-25 00:10:00|5436|5431|5436.2|5431.2|5439.8|5434.8|5434|5429|0
1650845700000|2022-04-25 00:15:00|5436.8|5431.8|5440.2|5435.2|5447.4|5442.4|5436.8|5431.8|0
1650846000000|2022-04-25 00:20:00|5440.1|5435.1|5437.7|5432.7|5442.2|5437.2|5433.9|5428.9|0
1650846300000|2022-04-25 00:25:00|5437.6|5432.6|5444.6|5439.6|5445.2|5440.2|5437.1|5432.1|0
1650846600000|2022-04-25 00:30:00|5444.7|5439.7|5448.6|5443.6|5449.9|5444.9|5444.7|5439.7|0
1650846900000|2022-04-25 00:35:00|5448.7|5443.7|5453.3|5448.3|5453.4|5448.4|5447.6|5442.6|0
1650847200000|2022-04-25 00:40:00|5453.8|5448.8|5452.2|5447.2|5456.9|5451.9|5451.7|5446.7|0
1650847500000|2022-04-25 00:45:00|5452.3|5447.3|5450.2|5445.2|5456.3|5451.3|5450|5445|0
1650847800000|2022-04-25 00:50:00|5449.8|5444.8|5445.1|5440.1|5453.7|5448.7|5444.5|5439.5|0
1650848100000|2022-04-25 00:55:00|5445|5440|5442.8|5437.8|5448.2|5443.2|5441.3|5436.3|0
1650848400000|2022-04-25 01:00:00|5442.9|5437.9|5445.8|5440.8|5448.5|5443.5|5442.9|5437.9|0
1650848700000|2022-04-25 01:05:00|5445.9|5440.9|5441.2|5436.2|5445.9|5440.9|5439.9|5434.9|0
1650849000000|2022-04-25 01:10:00|5441.3|5436.3|5431.6|5426.6|5442.3|5437.3|5430.5|5425.5|0
1650849300000|2022-04-25 01:15:00|5431.5|5426.5|5431.9|5426.9|5437.5|5432.5|5431.1|5426.1|0
1650849600000|2022-04-25 01:20:00|5431.8|5426.8|5426.8|5421.8|5436.1|5431.1|5423.5|5418.5|0
1650849900000|2022-04-25 01:25:00|5427.2|5422.2|5426.4|5421.4|5432.5|5427.5|5425.1|5420.1|0
1650850200000|2022-04-25 01:30:00|5426.2|5421.2|5430.7|5425.7|5431.5|5426.5|5424.7|5419.7|0
1650850500000|2022-04-25 01:35:00|5430.8|5425.8|5432.2|5427.2|5433.7|5428.7|5427.6|5422.6|0
1650850800000|2022-04-25 01:40:00|5432.1|5427.1|5428|5423|5433.6|5428.6|5428|5423|0
1650851100000|2022-04-25 01:45:00|5427.9|5422.9|5422.9|5417.9|5429.7|5424.7|5422.2|5417.2|0
1650851400000|2022-04-25 01:50:00|5423|5418|5423.3|5418.3|5424.8|5419.8|5418.8|5413.8|0
1650851700000|2022-04-25 01:55:00|5423.2|5418.2|5423.2|5418.2|5426.8|5421.8|5421.5|5416.5|0
1650852000000|2022-04-25 02:00:00|5423.3|5418.3|5426.8|5421.8|5429.5|5424.5|5423.3|5418.3|0
1650852300000|2022-04-25 02:05:00|5426.7|5421.7|5428.1|5423.1|5429.7|5424.7|5425.6|5420.6|0
1650852600000|2022-04-25 02:10:00|5428|5423|5426.2|5421.2|5428.4|5423.4|5425|5420|0
1650852900000|2022-04-25 02:15:00|5426.4|5421.4|5424.4|5419.4|5426.4|5421.4|5423.3|5418.3|0
1650853200000|2022-04-25 02:20:00|5424.5|5419.5|5424.1|5419.1|5429.9|5424.9|5423.6|5418.6|0
1650853500000|2022-04-25 02:25:00|5424.2|5419.2|5424|5419|5426|5421|5421.2|5416.2|0
1650853800000|2022-04-25 02:30:00|5423.9|5418.9|5431.2|5426.2|5432.5|5427.5|5423.3|5418.3|0
1650854100000|2022-04-25 02:35:00|5431.1|5426.1|5431.5|5426.5|5433.2|5428.2|5429.6|5424.6|0
1650854400000|2022-04-25 02:40:00|5431.1|5426.1|5431.2|5426.2|5435.5|5430.5|5430.2|5425.2|0
1650854700000|2022-04-25 02:45:00|5431.3|5426.3|5431.3|5426.3|5434.1|5429.1|5430|5425|0
1650855000000|2022-04-25 02:50:00|5431.6|5426.6|5433.4|5428.4|5434.1|5429.1|5431.4|5426.4|0
1650855300000|2022-04-25 02:55:00|5433.5|5428.5|5432.1|5427.1|5434.3|5429.3|5430.9|5425.9|0
1650855600000|2022-04-25 03:00:00|5432.3|5427.3|5432.8|5427.8|5436|5431|5431.6|5426.6|0
1650855900000|2022-04-25 03:05:00|5432.9|5427.9|5432|5427|5434.4|5429.4|5430.8|5425.8|0
1650856200000|2022-04-25 03:10:00|5432.1|5427.1|5436.6|5431.6|5436.8|5431.8|5431.9|5426.9|0
1650856500000|2022-04-25 03:15:00|5436.5|5431.5|5443.8|5438.8|5444.1|5439.1|5435|5430|0
1650856800000|2022-04-25 03:20:00|5443.6|5438.6|5446.2|5441.2|5448.7|5443.7|5441|5436|0
1650857100000|2022-04-25 03:25:00|5446.1|5441.1|5442.1|5437.1|5446.3|5441.3|5441.2|5436.2|0
1650857400000|2022-04-25 03:30:00|5442|5437|5441.5|5436.5|5445|5440|5441.4|5436.4|0
1650857700000|2022-04-25 03:35:00|5441.7|5436.7|5440.5|5435.5|5443.5|5438.5|5438.8|5433.8|0
1650858000000|2022-04-25 03:40:00|5440.6|5435.6|5446.9|5441.9|5448.4|5443.4|5440.1|5435.1|0
1650858300000|2022-04-25 03:45:00|5447|5442|5451|5446|5452|5447|5443.9|5438.9|0
1650858600000|2022-04-25 03:50:00|5450.9|5445.9|5452.5|5447.5|5454.7|5449.7|5448.9|5443.9|0
1650858900000|2022-04-25 03:55:00|5452.6|5447.6|5447.9|5442.9|5452.6|5447.6|5447.3|5442.3|0
1650859200000|2022-04-25 04:00:00|5448|5443|5449.1|5444.1|5449.2|5444.2|5447.3|5442.3|0
1650859500000|2022-04-25 04:05:00|5448.8|5443.8|5446.6|5441.6|5449.1|5444.1|5446|5441|0
1650859800000|2022-04-25 04:10:00|5446.5|5441.5|5442.2|5437.2|5446.5|5441.5|5441.7|5436.7|0
1650860100000|2022-04-25 04:15:00|5442.3|5437.3|5442.9|5437.9|5443.4|5438.4|5440.6|5435.6|0
1650860400000|2022-04-25 04:20:00|5442.8|5437.8|5440.5|5435.5|5442.9|5437.9|5439.2|5434.2|0
1650860700000|2022-04-25 04:25:00|5440.3|5435.3|5437.7|5432.7|5440.6|5435.6|5435.6|5430.6|0
1650861000000|2022-04-25 04:30:00|5437.8|5432.8|5437.3|5432.3|5438.7|5433.7|5434.5|5429.5|0
1650861300000|2022-04-25 04:35:00|5436.7|5431.7|5438.5|5433.5|5439.3|5434.3|5436|5431|0
1650861600000|2022-04-25 04:40:00|5438.6|5433.6|5440.2|5435.2|5440.9|5435.9|5436.4|5431.4|0
1650861900000|2022-04-25 04:45:00|5439.9|5434.9|5437|5432|5440.3|5435.3|5435.2|5430.2|0
1650862200000|2022-04-25 04:50:00|5437.4|5432.4|5433.7|5428.7|5437.7|5432.7|5432.4|5427.4|0
1650862500000|2022-04-25 04:55:00|5433.6|5428.6|5436.5|5431.5|5437.5|5432.5|5433.3|5428.3|0
1650862800000|2022-04-25 05:00:00|5436.6|5431.6|5435|5430|5437.5|5432.5|5432.8|5427.8|0
1650863100000|2022-04-25 05:05:00|5434.9|5429.9|5431.5|5426.5|5436.3|5431.3|5430.3|5425.3|0
1650863400000|2022-04-25 05:10:00|5431.6|5426.6|5439.6|5434.6|5441.7|5436.7|5428.5|5423.5|0
1650863700000|2022-04-25 05:15:00|5439.5|5434.5|5444.6|5439.6|5445.2|5440.2|5438.7|5433.7|0
1650864000000|2022-04-25 05:20:00|5444.7|5439.7|5447.1|5442.1|5448|5443|5443.9|5438.9|0
1650864300000|2022-04-25 05:25:00|5447.2|5442.2|5444.5|5439.5|5448.5|5443.5|5444.1|5439.1|0
1650864600000|2022-04-25 05:30:00|5444.7|5439.7|5443.9|5438.9|5445.5|5440.5|5440.1|5435.1|0
1650864900000|2022-04-25 05:35:00|5444|5439|5436.3|5431.3|5444.2|5439.2|5435.5|5430.5|0
1650865200000|2022-04-25 05:40:00|5436.1|5431.1|5432.4|5427.4|5439.8|5434.8|5430.6|5425.6|0
1650865500000|2022-04-25 05:45:00|5432.1|5427.1|5432.2|5427.2|5435.7|5430.7|5430.3|5425.3|0
1650865800000|2022-04-25 05:50:00|5432.1|5427.1|5430.1|5425.1|5432.6|5427.6|5428|5423|0
1650866100000|2022-04-25 05:55:00|5430.3|5425.3|5412|5407|5431.5|5426.5|5411.6|5406.6|0
1650866400000|2022-04-25 06:00:00|5412.6|5407.6|5412|5407|5422.9|5417.9|5410.9|5405.9|0
1650866700000|2022-04-25 06:05:00|5412.1|5407.1|5408.6|5403.6|5416.3|5411.3|5407.3|5402.3|0
1650867000000|2022-04-25 06:10:00|5408.3|5403.3|5401.1|5396.1|5411|5406|5400|5395|0
1650867300000|2022-04-25 06:15:00|5401.4|5396.4|5404|5399|5412|5407|5401.4|5396.4|0
1650867600000|2022-04-25 06:20:00|5404.4|5399.4|5411.7|5406.7|5413.9|5408.9|5403.1|5398.1|0
1650867900000|2022-04-25 06:25:00|5411.8|5406.8|5415.9|5410.9|5417|5412|5411.7|5406.7|0
1650868200000|2022-04-25 06:30:00|5416|5411|5419.1|5414.1|5420.8|5415.8|5414.1|5409.1|0
1650868500000|2022-04-25 06:35:00|5419|5414|5408.4|5403.4|5420|5415|5403.2|5398.2|0
1650868800000|2022-04-25 06:40:00|5408.5|5403.5|5407|5402|5416.2|5411.2|5406.6|5401.6|0
1650869100000|2022-04-25 06:45:00|5406.9|5401.9|5408.1|5403.1|5412.3|5407.3|5404.2|5399.2|0
1650869400000|2022-04-25 06:50:00|5408|5403|5396.8|5391.8|5409.3|5404.3|5393.2|5388.2|0
1650869700000|2022-04-25 06:55:00|5396.9|5391.9|5392.5|5387.5|5396.9|5391.9|5387.8|5382.8|0
1650870000000|2022-04-25 07:00:00|5392.8|5387.8|5385.5|5380.5|5396.5|5391.5|5385.1|5380.1|0
1650870300000|2022-04-25 07:05:00|5385.7|5380.7|5405.9|5400.9|5413.2|5408.2|5385.6|5380.6|0
1650870600000|2022-04-25 07:10:00|5405.5|5400.5|5408.9|5403.9|5416.2|5411.2|5401.8|5396.8|0
1650870900000|2022-04-25 07:15:00|5408.6|5403.6|5422.1|5417.1|5425.2|5420.2|5406.3|5401.3|0
1650871200000|2022-04-25 07:20:00|5422.2|5417.2|5438.7|5433.7|5439|5434|5419.9|5414.9|0
1650871500000|2022-04-25 07:25:00|5438.9|5433.9|5433|5428|5443.9|5438.9|5431.3|5426.3|0
1650871800000|2022-04-25 07:30:00|5432.9|5427.9|5422.6|5417.6|5433.4|5428.4|5421.5|5416.5|0
1650872100000|2022-04-25 07:35:00|5422.7|5417.7|5422.5|5417.5|5427.5|5422.5|5418.8|5413.8|0
1650872400000|2022-04-25 07:40:00|5422.8|5417.8|5427.4|5422.4|5431.2|5426.2|5418.2|5413.2|0
1650872700000|2022-04-25 07:45:00|5427.8|5422.8|5422.3|5417.3|5431.5|5426.5|5421.5|5416.5|0
1650873000000|2022-04-25 07:50:00|5421.8|5416.8|5413.5|5408.5|5423.5|5418.5|5410.1|5405.1|0
1650873300000|2022-04-25 07:55:00|5413.8|5408.8|5405.9|5400.9|5415.3|5410.3|5405.4|5400.4|0
1650873600000|2022-04-25 08:00:00|5405.7|5400.7|5402.9|5399.9|5405.7|5402.2|5389.8|5386.8|0
1650873900000|2022-04-25 08:05:00|5402.7|5399.7|5404.1|5401.1|5415.8|5412.8|5402.6|5399.6|0
1650874200000|2022-04-25 08:10:00|5403.9|5400.9|5396.7|5393.7|5406.2|5403.2|5395.1|5392.1|0
1650874500000|2022-04-25 08:15:00|5396.6|5393.6|5402.2|5399.2|5407|5404|5396.3|5393.3|0
1650874800000|2022-04-25 08:20:00|5402.4|5399.4|5393.6|5390.6|5403.7|5400.7|5393.2|5390.2|0
1650875100000|2022-04-25 08:25:00|5394.2|5391.2|5400.9|5397.9|5403.4|5400.4|5394.2|5391.2|0
1650875400000|2022-04-25 08:30:00|5402|5399|5402.2|5399.2|5404.5|5401.5|5398.5|5395.5|0
1650875700000|2022-04-25 08:35:00|5402.1|5399.1|5405.4|5402.4|5405.4|5402.4|5400|5397|0
1650876000000|2022-04-25 08:40:00|5403.9|5400.9|5399.4|5396.4|5404|5401|5398|5395|0
1650876300000|2022-04-25 08:45:00|5400.5|5397.5|5386.2|5383.2|5400.9|5397.9|5386.2|5383.2|0
1650876600000|2022-04-25 08:50:00|5385.9|5382.9|5384.1|5381.1|5387.5|5384.5|5381.8|5378.8|0
1650876900000|2022-04-25 08:55:00|5384|5381|5390|5387|5390.5|5387.5|5382.9|5379.9|0
1650877200000|2022-04-25 09:00:00|5390.1|5387.1|5388.7|5385.7|5392.6|5389.6|5388.1|5385.1|0
1650877500000|2022-04-25 09:05:00|5388.6|5385.6|5384|5381|5388.6|5385.6|5381.4|5378.4|0
1650877800000|2022-04-25 09:10:00|5384.1|5381.1|5381.1|5378.1|5384.6|5381.6|5381|5378|0
1650878100000|2022-04-25 09:15:00|5381|5378|5378.7|5375.7|5382.3|5379.3|5378.6|5375.6|0
1650878400000|2022-04-25 09:20:00|5378.8|5375.8|5376.2|5373.2|5383|5380|5375.7|5372.7|0
1650878700000|2022-04-25 09:25:00|5376.4|5373.4|5380.5|5377.5|5381.4|5378.4|5375.5|5372.5|0
1650879000000|2022-04-25 09:30:00|5380.3|5377.3|5387.4|5384.4|5387.5|5384.5|5377.8|5374.8|0
1650879300000|2022-04-25 09:35:00|5387.3|5384.3|5387.7|5384.7|5389.7|5386.7|5387.3|5384.3|0
1650879600000|2022-04-25 09:40:00|5387.9|5384.9|5394.2|5391.2|5395.6|5392.6|5387.9|5384.9|0
1650879900000|2022-04-25 09:45:00|5394.4|5391.4|5396.3|5393.3|5398|5395|5394.4|5391.4|0
1650880200000|2022-04-25 09:50:00|5396.4|5393.4|5390.9|5387.9|5398.5|5395.5|5390.8|5387.8|0
1650880500000|2022-04-25 09:55:00|5390.8|5387.8|5388.4|5385.4|5392.3|5389.3|5388.4|5385.4|0
1650880800000|2022-04-25 10:00:00|5388.3|5385.3|5389.1|5386.1|5391.7|5388.7|5387.9|5384.9|0
1650881100000|2022-04-25 10:05:00|5389.4|5386.4|5388.8|5385.8|5389.6|5386.6|5386.5|5383.5|0
1650881400000|2022-04-25 10:10:00|5388.7|5385.7|5389.3|5386.3|5391.9|5388.9|5386.9|5383.9|0
1650881700000|2022-04-25 10:15:00|5389.2|5386.2|5390.6|5387.6|5391.7|5388.7|5389.2|5386.2|0
1650882000000|2022-04-25 10:20:00|5390.9|5387.9|5393.5|5390.5|5394|5391|5390.6|5387.6|0
1650882300000|2022-04-25 10:25:00|5393.6|5390.6|5393.8|5390.8|5394.6|5391.6|5392.6|5389.6|0
1650882600000|2022-04-25 10:30:00|5393.4|5390.4|5386.2|5383.2|5393.4|5390.4|5385.9|5382.9|0
1650882900000|2022-04-25 10:35:00|5385.8|5382.8|5376.4|5373.4|5385.8|5382.8|5375.9|5372.9|0
1650883200000|2022-04-25 10:40:00|5376.6|5373.6|5375.9|5372.9|5377.7|5374.7|5375.2|5372.2|0
1650883500000|2022-04-25 10:45:00|5375.8|5372.8|5376.2|5373.2|5378.1|5375.1|5375.6|5372.6|0
1650883800000|2022-04-25 10:50:00|5376.1|5373.1|5379.2|5376.2|5382.3|5379.3|5376.1|5373.1|0
1650884100000|2022-04-25 10:55:00|5379.9|5376.9|5383.6|5380.6|5383.6|5380.6|5378.7|5375.7|0
1650884400000|2022-04-25 11:00:00|5383.8|5380.8|5379.1|5376.1|5387.4|5384.4|5377.6|5374.6|0
1650884700000|2022-04-25 11:05:00|5379.3|5376.3|5368.3|5365.3|5379.5|5376.5|5368|5365|0
1650885000000|2022-04-25 11:10:00|5368.8|5365.8|5357.8|5354.8|5369.1|5366.1|5357.8|5354.8|0
1650885300000|2022-04-25 11:15:00|5357.9|5354.9|5344.4|5341.4|5359.2|5356.2|5343.1|5340.1|0
1650885600000|2022-04-25 11:20:00|5344.3|5341.3|5379.1|5376.1|5387.3|5384.3|5344.3|5341.3|0
1650885900000|2022-04-25 11:25:00|5381.6|5378.6|5367.7|5364.7|5382|5379|5362.3|5359.3|0
1650886200000|2022-04-25 11:30:00|5366|5363|5374.8|5371.8|5375.5|5372.5|5365.2|5362.2|0
1650886500000|2022-04-25 11:35:00|5375|5372|5381.9|5378.9|5383.8|5380.8|5374.9|5371.9|0
1650886800000|2022-04-25 11:40:00|5382.2|5379.2|5374.3|5371.3|5383.7|5380.7|5373.2|5370.2|0
1650887100000|2022-04-25 11:45:00|5374.4|5371.4|5379.5|5376.5|5380|5377|5374.4|5371.4|0
1650887400000|2022-04-25 11:50:00|5379.4|5376.4|5382.2|5379.2|5384.2|5381.2|5377.8|5374.8|0
1650887700000|2022-04-25 11:55:00|5382.4|5379.4|5380.8|5377.8|5382.9|5379.9|5376.4|5373.4|0
1650888000000|2022-04-25 12:00:00|5380.7|5377.7|5368|5365|5382.2|5379.2|5367.8|5364.8|0
1650888300000|2022-04-25 12:05:00|5368.2|5365.2|5372.8|5369.8|5374|5371|5367.4|5364.4|0
1650888600000|2022-04-25 12:10:00|5372.5|5369.5|5368.6|5365.6|5373.6|5370.6|5368.4|5365.4|0
1650888900000|2022-04-25 12:15:00|5369|5366|5376|5373|5376|5373|5368.5|5365.5|0
1650889200000|2022-04-25 12:20:00|5376.5|5373.5|5386.3|5383.3|5387|5384|5376.2|5373.2|0
1650889500000|2022-04-25 12:25:00|5386.2|5383.2|5382.8|5379.8|5386.8|5383.8|5379.6|5376.6|0
1650889800000|2022-04-25 12:30:00|5383.3|5380.3|5382.2|5379.2|5388|5385|5382.2|5379.2|0
1650890100000|2022-04-25 12:35:00|5382.4|5379.4|5385.7|5382.7|5385.7|5382.7|5382|5379|0
1650890400000|2022-04-25 12:40:00|5385.9|5382.9|5402.3|5399.3|5402.6|5399.6|5385.9|5382.9|0
1650890700000|2022-04-25 12:45:00|5402.2|5399.2|5407.4|5404.4|5407.4|5404.4|5397.7|5394.7|0
1650891000000|2022-04-25 12:50:00|5407.6|5404.6|5400.8|5397.8|5407.6|5404.6|5400.7|5397.7|0
1650891300000|2022-04-25 12:55:00|5400.9|5397.9|5410|5407|5413.2|5410.2|5400.6|5397.6|0
1650891600000|2022-04-25 13:00:00|5409.9|5406.9|5399.6|5396.6|5412.3|5409.3|5399.6|5396.6|0
1650891900000|2022-04-25 13:05:00|5399.4|5396.4|5401.3|5398.3|5402.4|5399.4|5397.2|5394.2|0
1650892200000|2022-04-25 13:10:00|5401.4|5398.4|5404.1|5401.1|5404.3|5401.3|5399.1|5396.1|0
1650892500000|2022-04-25 13:15:00|5404|5401|5400.4|5397.4|5406.7|5403.7|5398.7|5395.7|0
1650892800000|2022-04-25 13:20:00|5400.3|5397.3|5405|5402|5405.1|5402.1|5400.3|5397.3|0
1650893100000|2022-04-25 13:25:00|5399.7|5396.7|5392.3|5389.3|5401|5398|5391.3|5388.3|0
1650893400000|2022-04-25 13:30:00|5393.5|5390.5|5414.1|5412.3|5416.4|5414.6|5375.9|5374.1|0
1650893700000|2022-04-25 13:35:00|5414.2|5412.4|5421.8|5420|5453.4|5451.6|5414.2|5412.4|11
1650894000000|2022-04-25 13:40:00|5419.7|5417.9|5400.8|5399|5435.1|5433.3|5400.8|5399|0
1650894300000|2022-04-25 13:45:00|5401.2|5399.4|5416.5|5414.7|5420.6|5418.8|5378.9|5377.1|0
1650894600000|2022-04-25 13:50:00|5416|5414.2|5430|5428.2|5440.7|5438.9|5412.5|5410.7|0
1650894900000|2022-04-25 13:55:00|5430.3|5428.5|5410.2|5408.4|5449.3|5447.5|5410.2|5408.4|0
1650895200000|2022-04-25 14:00:00|5409.1|5407.3|5424.8|5423|5427.1|5425.3|5408.2|5406.4|0
1650895500000|2022-04-25 14:05:00|5424.1|5422.3|5444.4|5442.6|5447.7|5445.9|5408.6|5406.8|0
1650895800000|2022-04-25 14:10:00|5444.8|5443|5436.1|5434.3|5455.3|5453.5|5428.5|5426.7|0
1650896100000|2022-04-25 14:15:00|5436.6|5434.8|5431.5|5429.7|5440.1|5438.3|5409.9|5408.1|0
1650896400000|2022-04-25 14:20:00|5431.1|5429.3|5458.4|5456.6|5459.4|5457.6|5409.9|5408.1|0
1650896700000|2022-04-25 14:25:00|5458.8|5457|5482.5|5480.7|5487.5|5485.7|5458.8|5457|0
1650897000000|2022-04-25 14:30:00|5481.3|5479.5|5504.9|5503.1|5508.4|5506.6|5480.9|5479.1|22
1650897300000|2022-04-25 14:35:00|5505.4|5503.6|5483.2|5481.4|5509.4|5507.6|5483.2|5481.4|11
1650897600000|2022-04-25 14:40:00|5482.9|5481.1|5480.2|5478.4|5485.5|5483.7|5467.4|5465.6|11
1650897900000|2022-04-25 14:45:00|5479.1|5477.3|5484.3|5482.5|5485.3|5483.5|5463.9|5462.1|22
1650898200000|2022-04-25 14:50:00|5485.8|5484|5449|5447.2|5485.8|5484|5446.1|5444.3|11
1650898500000|2022-04-25 14:55:00|5448.1|5446.3|5434.2|5432.4|5450.9|5449.1|5433.2|5431.4|22
1650898800000|2022-04-25 15:00:00|5434.4|5432.6|5440.4|5438.6|5444.8|5443|5428.9|5427.1|11
1650899100000|2022-04-25 15:05:00|5440.2|5438.4|5430.1|5428.3|5440.2|5438.4|5425.5|5423.7|11
1650899400000|2022-04-25 15:10:00|5429.6|5427.8|5427.5|5425.7|5450|5448.2|5423.7|5421.9|11
1650899700000|2022-04-25 15:15:00|5428|5426.2|5429.4|5427.6|5429.8|5428|5409.6|5407.8|22
1650900000000|2022-04-25 15:20:00|5429.3|5427.5|5444.2|5442.4|5453.4|5451.6|5428.5|5426.7|11
1650900300000|2022-04-25 15:25:00|5445.3|5443.5|5435.7|5433.9|5460.4|5458.6|5432.5|5430.7|11
1650900600000|2022-04-25 15:30:00|5436.6|5434.8|5437.3|5435.5|5441.6|5439.8|5421.7|5419.9|0
1650900900000|2022-04-25 15:35:00|5436.4|5434.6|5439|5437.2|5457.4|5455.6|5430|5428.2|11
1650901200000|2022-04-25 15:40:00|5438.5|5436.7|5431.1|5429.3|5444.1|5442.3|5428.6|5426.8|0
1650901500000|2022-04-25 15:45:00|5431.2|5429.4|5411.6|5409.8|5431.2|5429.4|5411.3|5409.5|0
1650901800000|2022-04-25 15:50:00|5411.5|5409.7|5424.5|5422.7|5429.8|5428|5408.9|5407.1|0
1650902100000|2022-04-25 15:55:00|5423.8|5422|5419.1|5417.3|5427.9|5426.1|5415.2|5413.4|0
1650902400000|2022-04-25 16:00:00|5418.3|5416.5|5416.5|5414.7|5419.5|5417.7|5403.7|5401.9|0
1650902700000|2022-04-25 16:05:00|5416|5414.2|5432.5|5430.7|5443.3|5441.5|5414|5412.2|0
1650903000000|2022-04-25 16:10:00|5432.7|5430.9|5448.8|5447|5451.1|5449.3|5429.5|5427.7|0
1650903300000|2022-04-25 16:15:00|5448.7|5446.9|5448.6|5446.8|5464.4|5462.6|5444.9|5443.1|0
1650903600000|2022-04-25 16:20:00|5448.9|5447.1|5459.2|5457.4|5462.2|5460.4|5448.4|5446.6|0
1650903900000|2022-04-25 16:25:00|5459.9|5458.1|5451.5|5449.7|5468.1|5466.3|5451.3|5449.5|0
1650904200000|2022-04-25 16:30:00|5451.4|5449.6|5461|5459.2|5467.6|5465.8|5446.2|5444.4|0
1650904500000|2022-04-25 16:35:00|5460.6|5458.8|5464.9|5463.1|5477.8|5476|5458.3|5456.5|0
1650904800000|2022-04-25 16:40:00|5464.8|5463|5456.7|5454.9|5466|5464.2|5455.5|5453.7|0
1650905100000|2022-04-25 16:45:00|5456.3|5454.5|5477.6|5475.8|5479|5477.2|5451|5449.2|0
1650905400000|2022-04-25 16:50:00|5477.5|5475.7|5452.2|5450.4|5480.5|5478.7|5450.8|5449|0
1650905700000|2022-04-25 16:55:00|5452.1|5450.3|5445.7|5443.9|5453.2|5451.4|5442.3|5440.5|0
1650906000000|2022-04-25 17:00:00|5445.9|5444.1|5433.7|5431.9|5452.4|5450.6|5430.1|5428.3|0
1650906300000|2022-04-25 17:05:00|5434.8|5433|5448.6|5446.8|5450.4|5448.6|5433.2|5431.4|0
1650906600000|2022-04-25 17:10:00|5450.5|5448.7|5458.5|5456.7|5461.8|5460|5445.1|5443.3|0
1650906900000|2022-04-25 17:15:00|5459.7|5457.9|5462.5|5460.7|5467|5465.2|5456.9|5455.1|0
1650907200000|2022-04-25 17:20:00|5462.6|5460.8|5464.5|5462.7|5466|5464.2|5455|5453.2|0
1650907500000|2022-04-25 17:25:00|5464.8|5463|5457.7|5455.9|5469.4|5467.6|5444.4|5442.6|0
1650907800000|2022-04-25 17:30:00|5457.9|5456.1|5452.6|5450.8|5473.4|5471.6|5446.7|5444.9|0
1650908100000|2022-04-25 17:35:00|5452.8|5451|5449.1|5447.3|5453.7|5451.9|5445.1|5443.3|0
1650908400000|2022-04-25 17:40:00|5449.5|5447.7|5461.8|5460|5463.9|5462.1|5447.5|5445.7|0
1650908700000|2022-04-25 17:45:00|5462.2|5460.4|5463.6|5461.8|5465|5463.2|5455.2|5453.4|0
1650909000000|2022-04-25 17:50:00|5463.8|5462|5458|5456.2|5464.6|5462.8|5447.6|5445.8|0
1650909300000|2022-04-25 17:55:00|5458.1|5456.3|5448.8|5447|5458.1|5456.3|5442|5440.2|0
1650909600000|2022-04-25 18:00:00|5448.6|5446.8|5436.8|5435|5451.3|5449.5|5436.2|5434.4|0
1650909900000|2022-04-25 18:05:00|5436.7|5434.9|5460.6|5458.8|5464.2|5462.4|5436.7|5434.9|0
1650910200000|2022-04-25 18:10:00|5460.8|5459|5459.6|5457.8|5465.2|5463.4|5446.6|5444.8|0
1650910500000|2022-04-25 18:15:00|5458.2|5456.4|5468.6|5466.8|5472.9|5471.1|5457.5|5455.7|0
1650910800000|2022-04-25 18:20:00|5468.5|5466.7|5488.7|5486.9|5488.9|5487.1|5464.7|5462.9|0
1650911100000|2022-04-25 18:25:00|5488.3|5486.5|5496.1|5494.3|5497.2|5495.4|5483|5481.2|0
1650911400000|2022-04-25 18:30:00|5496.2|5494.4|5492.6|5490.8|5497.4|5495.6|5486.6|5484.8|0
1650911700000|2022-04-25 18:35:00|5492.7|5490.9|5484.9|5483.1|5495.3|5493.5|5484.9|5483.1|0
1650912000000|2022-04-25 18:40:00|5484.7|5482.9|5480.6|5478.8|5489.5|5487.7|5477.6|5475.8|0
1650912300000|2022-04-25 18:45:00|5479.5|5477.7|5510.1|5508.3|5511.2|5509.4|5476.7|5474.9|0
1650912600000|2022-04-25 18:50:00|5509.4|5507.6|5509.6|5507.8|5510.1|5508.3|5503.2|5501.4|0
1650912900000|2022-04-25 18:55:00|5510|5508.2|5480.1|5478.3|5510|5508.2|5479.4|5477.6|0
1650913200000|2022-04-25 19:00:00|5479.8|5478|5451.6|5449.8|5482.6|5480.8|5444.7|5442.9|0
1650913500000|2022-04-25 19:05:00|5453|5451.2|5445.2|5443.4|5453|5451.2|5433.9|5432.1|0
1650913800000|2022-04-25 19:10:00|5444.9|5443.1|5453|5451.2|5453.4|5451.6|5440.4|5438.6|0
1650914100000|2022-04-25 19:15:00|5452.8|5451|5473.2|5471.4|5473.2|5471.4|5451.8|5450|0
1650914400000|2022-04-25 19:20:00|5473.3|5471.5|5485.5|5483.7|5489.8|5488|5472.7|5470.9|0
1650914700000|2022-04-25 19:25:00|5485.6|5483.8|5493.3|5491.5|5493.8|5492|5468.5|5466.7|0
1650915000000|2022-04-25 19:30:00|5490.8|5489|5491|5489.2|5495.8|5494|5485.9|5484.1|0
1650915300000|2022-04-25 19:35:00|5490.9|5489.1|5500.9|5499.1|5503.5|5501.7|5488.9|5487.1|0
1650915600000|2022-04-25 19:40:00|5501.8|5500|5509.5|5507.7|5515.1|5513.3|5486.3|5484.5|0
1650915900000|2022-04-25 19:45:00|5509.4|5507.6|5496.9|5495.1|5512.3|5510.5|5488.8|5487|0
1650916200000|2022-04-25 19:50:00|5495.8|5494|5527.1|5525.3|5527.9|5526.1|5494.6|5492.8|0
1650916500000|2022-04-25 19:55:00|5526.9|5525.1|5523.5|5521.7|5528.2|5526.4|5517.8|5516|0
1650916800000|2022-04-25 20:00:00|5524.1|5521.1|5531.4|5528.4|5532|5529|5519.6|5516.6|11
1650917100000|2022-04-25 20:05:00|5531.2|5528.2|5526.2|5523.2|5531.2|5528.2|5525.7|5522.7|0
1650917400000|2022-04-25 20:10:00|5526.1|5523.1|5521.6|5518.6|5526.2|5523.2|5521.6|5518.6|0
1650917700000|2022-04-25 20:15:00|5521.5|5518.5|5524.1|5521.1|5524.1|5521.1|5519.3|5516.3|0
1650918000000|2022-04-25 20:20:00|5524|5521|5523.5|5520.5|5524.4|5521.4|5523|5520|0
1650918300000|2022-04-25 20:25:00|5523.4|5520.4|5523.8|5520.8|5524|5521|5522.8|5519.8|0
1650918600000|2022-04-25 20:30:00|5524|5521|5523.1|5520.1|5524.2|5521.2|5523|5520|0
1650918900000|2022-04-25 20:35:00|5523.2|5520.2|5524.9|5521.9|5525.4|5522.4|5522.6|5519.6|0
1650919200000|2022-04-25 20:40:00|5525.1|5522.1|5525.4|5522.4|5526.3|5523.3|5525|5522|0
1650919500000|2022-04-25 20:45:00|5525.5|5522.5|5525.1|5522.1|5527.2|5524.2|5525|5522|0
1650919800000|2022-04-25 20:50:00|5525.2|5522.2|5524.9|5521.9|5525.4|5522.4|5524.8|5521.8|0
1650920100000|2022-04-25 20:55:00|5524.8|5521.8|5522.7|5519.7|5524.8|5521.8|5522.7|5519.7|0
1650920400000|2022-04-25 21:00:00|5522.6|5519.6|5522.4|5519.4|5522.9|5519.9|5522.2|5519.2|0
1650920700000|2022-04-25 21:05:00|5522.5|5519.5|5521.8|5518.8|5522.8|5519.8|5521.5|5518.5|0
1650921000000|2022-04-25 21:10:00|5522|5519|5520.7|5517.7|5522|5519|5520.2|5517.2|0
1650921300000|2022-04-25 21:15:00|5520.6|5517.6|5521.1|5518.1|5521.8|5518.8|5520.6|5517.6|0
1650921600000|2022-04-25 21:20:00|5521|5518|5520.3|5517.3|5521.2|5518.2|5520.1|5517.1|0
1650921900000|2022-04-25 21:25:00|5520.8|5517.8|5520.7|5517.7|5521|5518|5520.1|5517.1|0
1650922200000|2022-04-25 21:30:00|5520.8|5517.8|5520.7|5517.7|5521.5|5518.5|5520.5|5517.5|0
1650922500000|2022-04-25 21:35:00|5520.8|5517.8|5521.2|5518.2|5522.1|5519.1|5520.7|5517.7|0
1650922800000|2022-04-25 21:40:00|5521.1|5518.1|5521.6|5518.6|5521.9|5518.9|5521.1|5518.1|0
1650923100000|2022-04-25 21:45:00|5521.5|5518.5|5521.8|5518.8|5521.8|5518.8|5521.4|5518.4|0
1650923400000|2022-04-25 21:50:00|5522.4|5519.4|5522.8|5519.8|5522.9|5519.9|5522.4|5519.4|0
1650923700000|2022-04-25 21:55:00|5522.9|5519.9|5522.6|5519.6|5523.4|5520.4|5522.5|5519.5|0
1650924000000|2022-04-25 22:00:00|5522.7|5519.7|5517.7|5514.7|5522.7|5519.7|5516.6|5513.6|0
1650924300000|2022-04-25 22:05:00|5518|5515|5515.4|5512.4|5518|5515|5513.1|5510.1|0
1650924600000|2022-04-25 22:10:00|5515.5|5512.5|5515.2|5512.2|5516|5513|5514.9|5511.9|0
1650924900000|2022-04-25 22:15:00|5515.3|5512.3|5515.5|5512.5|5515.6|5512.6|5515.1|5512.1|0
1650925200000|2022-04-25 22:20:00|5515.4|5512.4|5515.2|5512.2|5515.4|5512.4|5514.1|5511.1|0
1650925500000|2022-04-25 22:25:00|5515.3|5512.3|5517.1|5514.1|5517.2|5514.2|5515.3|5512.3|0
1650925800000|2022-04-25 22:30:00|5517.2|5514.2|5516.7|5513.7|5517.7|5514.7|5515|5512|0
1650926100000|2022-04-25 22:35:00|5516.9|5513.9|5517.8|5514.8|5518.5|5515.5|5516.4|5513.4|0
1650926400000|2022-04-25 22:40:00|5517.6|5514.6|5519.1|5516.1|5519.5|5516.5|5517.4|5514.4|0
1650926700000|2022-04-25 22:45:00|5519|5516|5519.5|5516.5|5519.5|5516.5|5518.8|5515.8|0
1650927000000|2022-04-25 22:50:00|5519.3|5516.3|5522.1|5519.1|5522.2|5519.2|5519.3|5516.3|0
1650927300000|2022-04-25 22:55:00|5521.8|5518.8|5521.2|5518.2|5521.9|5518.9|5520.5|5517.5|0
1650927600000|2022-04-25 23:00:00|5521.4|5518.4|5521.5|5518.5|5522.1|5519.1|5521.2|5518.2|0
1650927900000|2022-04-25 23:05:00|5521.6|5518.6|5520.9|5517.9|5521.7|5518.7|5520.9|5517.9|0
1650928200000|2022-04-25 23:10:00|5521.3|5518.3|5521.9|5518.9|5522.1|5519.1|5520.9|5517.9|0
1650928500000|2022-04-25 23:15:00|5522|5519|5522.5|5519.5|5522.7|5519.7|5521.4|5518.4|0
1650928800000|2022-04-25 23:20:00|5522.2|5519.2|5523.7|5520.7|5523.7|5520.7|5522.1|5519.1|0
1650929100000|2022-04-25 23:25:00|5523.8|5520.8|5523.7|5520.7|5524.3|5521.3|5523.2|5520.2|0
1650929400000|2022-04-25 23:30:00|5523.8|5520.8|5523.5|5520.5|5524.1|5521.1|5523|5520|0
1650929700000|2022-04-25 23:35:00|5523.3|5520.3|5523.7|5520.7|5523.8|5520.8|5522.9|5519.9|0
1650930000000|2022-04-25 23:40:00|5523.5|5520.5|5522.8|5519.8|5523.7|5520.7|5522.7|5519.7|0
1650930300000|2022-04-25 23:45:00|5523|5520|5521.6|5518.6|5523.1|5520.1|5521|5518|0
1650930600000|2022-04-25 23:50:00|5521.7|5518.7|5521|5518|5522.4|5519.4|5520.6|5517.6|0
1650930900000|2022-04-25 23:55:00|5521.1|5518.1|5521.9|5516.9|5521.9|5518.8|5520|5516.9|0
1650931200000|2022-04-26 00:00:00|5522.2|5517.2|5518.6|5513.6|5523|5518|5518.4|5513.4|0
1650931500000|2022-04-26 00:05:00|5518.7|5513.7|5518.6|5513.6|5522.7|5517.7|5517.6|5512.6|0
1650931800000|2022-04-26 00:10:00|5518.5|5513.5|5517.3|5512.3|5520.9|5515.9|5516.5|5511.5|0
1650932100000|2022-04-26 00:15:00|5517.2|5512.2|5517.8|5512.8|5519.3|5514.3|5515.6|5510.6|0
1650932400000|2022-04-26 00:20:00|5517.9|5512.9|5518.2|5513.2|5520.4|5515.4|5517.3|5512.3|0
1650932700000|2022-04-26 00:25:00|5518.3|5513.3|5519.5|5514.5|5520.8|5515.8|5517.9|5512.9|0
1650933000000|2022-04-26 00:30:00|5519.7|5514.7|5518.8|5513.8|5520.4|5515.4|5517.4|5512.4|0
1650933300000|2022-04-26 00:35:00|5519.1|5514.1|5520.4|5515.4|5521.8|5516.8|5519.1|5514.1|0
1650933600000|2022-04-26 00:40:00|5520.6|5515.6|5523|5518|5523.5|5518.5|5518.9|5513.9|0
1650933900000|2022-04-26 00:45:00|5522.9|5517.9|5522.9|5517.9|5523.9|5518.9|5521.7|5516.7|0
1650934200000|2022-04-26 00:50:00|5522.8|5517.8|5523.5|5518.5|5523.7|5518.7|5521.5|5516.5|0
1650934500000|2022-04-26 00:55:00|5523.6|5518.6|5526.5|5521.5|5527.5|5522.5|5523.2|5518.2|0
1650934800000|2022-04-26 01:00:00|5526.3|5521.3|5528.4|5523.4|5529.5|5524.5|5526.3|5521.3|0
1650935100000|2022-04-26 01:05:00|5528.2|5523.2|5528.6|5523.6|5528.8|5523.8|5526.8|5521.8|0
1650935400000|2022-04-26 01:10:00|5528.7|5523.7|5527.5|5522.5|5528.9|5523.9|5527.1|5522.1|0
1650935700000|2022-04-26 01:15:00|5527.3|5522.3|5525.8|5520.8|5527.7|5522.7|5525.8|5520.8|0
1650936000000|2022-04-26 01:20:00|5525.9|5520.9|5524.2|5519.2|5526|5521|5523.2|5518.2|0
1650936300000|2022-04-26 01:25:00|5524.4|5519.4|5525.2|5520.2|5527.6|5522.6|5523.8|5518.8|0
1650936600000|2022-04-26 01:30:00|5525.3|5520.3|5526|5521|5526.5|5521.5|5524.2|5519.2|0
1650936900000|2022-04-26 01:35:00|5525.9|5520.9|5527.1|5522.1|5527.8|5522.8|5524.9|5519.9|0
1650937200000|2022-04-26 01:40:00|5527.2|5522.2|5527.4|5522.4|5531.7|5526.7|5526.4|5521.4|0
1650937500000|2022-04-26 01:45:00|5527.5|5522.5|5524.3|5519.3|5527.8|5522.8|5521.3|5516.3|0
1650937800000|2022-04-26 01:50:00|5524.4|5519.4|5524.2|5519.2|5524.4|5519.4|5522.5|5517.5|0
1650938100000|2022-04-26 01:55:00|5524.1|5519.1|5525.1|5520.1|5525.3|5520.3|5521.6|5516.6|0
1650938400000|2022-04-26 02:00:00|5524.6|5519.6|5524.2|5519.2|5526.5|5521.5|5522.9|5517.9|0
1650938700000|2022-04-26 02:05:00|5524.3|5519.3|5525.6|5520.6|5529.4|5524.4|5524.3|5519.3|0
1650939000000|2022-04-26 02:10:00|5525.5|5520.5|5523.6|5518.6|5525.7|5520.7|5522.4|5517.4|0
1650939300000|2022-04-26 02:15:00|5523.7|5518.7|5525.7|5520.7|5525.7|5520.7|5522.5|5517.5|0
1650939600000|2022-04-26 02:20:00|5525.6|5520.6|5528.9|5523.9|5529.4|5524.4|5524.6|5519.6|0
1650939900000|2022-04-26 02:25:00|5529.3|5524.3|5530.2|5525.2|5531|5526|5528.6|5523.6|0
1650940200000|2022-04-26 02:30:00|5530.3|5525.3|5530.1|5525.1|5531.7|5526.7|5529.7|5524.7|0
1650940500000|2022-04-26 02:35:00|5530.3|5525.3|5530.2|5525.2|5533.9|5528.9|5529.7|5524.7|0
1650940800000|2022-04-26 02:40:00|5530.3|5525.3|5537.7|5532.7|5539.1|5534.1|5530.3|5525.3|0
1650941100000|2022-04-26 02:45:00|5537.5|5532.5|5537.9|5532.9|5538.3|5533.3|5535.7|5530.7|0
1650941400000|2022-04-26 02:50:00|5538|5533|5537.9|5532.9|5538|5533|5536.4|5531.4|0
1650941700000|2022-04-26 02:55:00|5537.8|5532.8|5537.5|5532.5|5538.3|5533.3|5536.3|5531.3|0
1650942000000|2022-04-26 03:00:00|5537.6|5532.6|5541.5|5536.5|5541.6|5536.6|5537|5532|0
1650942300000|2022-04-26 03:05:00|5541.4|5536.4|5541.2|5536.2|5541.8|5536.8|5539.4|5534.4|0
1650942600000|2022-04-26 03:10:00|5541.3|5536.3|5542.4|5537.4|5543|5538|5540.2|5535.2|0
1650942900000|2022-04-26 03:15:00|5542.5|5537.5|5540.4|5535.4|5545.1|5540.1|5539.2|5534.2|0
1650943200000|2022-04-26 03:20:00|5540.5|5535.5|5542|5537|5542.4|5537.4|5538.5|5533.5|0
1650943500000|2022-04-26 03:25:00|5541.8|5536.8|5544.4|5539.4|5545.1|5540.1|5541.3|5536.3|0
1650943800000|2022-04-26 03:30:00|5544.5|5539.5|5542.8|5537.8|5545.1|5540.1|5542|5537|0
1650944100000|2022-04-26 03:35:00|5542.9|5537.9|5542.3|5537.3|5546.1|5541.1|5541.5|5536.5|0
1650944400000|2022-04-26 03:40:00|5542.4|5537.4|5540.7|5535.7|5542.4|5537.4|5539.8|5534.8|0
1650944700000|2022-04-26 03:45:00|5540.8|5535.8|5540|5535|5541.4|5536.4|5539.3|5534.3|0
1650945000000|2022-04-26 03:50:00|5540.2|5535.2|5539.7|5534.7|5541.6|5536.6|5539|5534|0
1650945300000|2022-04-26 03:55:00|5539.6|5534.6|5541.9|5536.9|5542|5537|5539.5|5534.5|0
1650945600000|2022-04-26 04:00:00|5542|5537|5549.4|5544.4|5550.3|5545.3|5541.2|5536.2|0
1650945900000|2022-04-26 04:05:00|5549.5|5544.5|5544.8|5539.8|5549.7|5544.7|5544.6|5539.6|0
1650946200000|2022-04-26 04:10:00|5544.9|5539.9|5567.3|5562.3|5574.3|5569.3|5542.9|5537.9|0
1650946500000|2022-04-26 04:15:00|5567.2|5562.2|5567|5562|5567.9|5562.9|5566.4|5561.4|0
1650946800000|2022-04-26 04:20:00|5566.9|5561.9|5566.8|5561.8|5567.3|5562.3|5565.9|5560.9|0
1650947100000|2022-04-26 04:25:00|5566.9|5561.9|5566.2|5561.2|5567.1|5562.1|5565.8|5560.8|0
1650947400000|2022-04-26 04:30:00|5566.3|5561.3|5567.6|5562.6|5567.6|5562.6|5566.2|5561.2|0
1650947700000|2022-04-26 04:35:00|5567.5|5562.5|5567.2|5562.2|5567.8|5562.8|5566.5|5561.5|0
1650948000000|2022-04-26 04:40:00|5567.1|5562.1|5563.4|5558.4|5568.8|5563.8|5563.1|5558.1|0
1650948300000|2022-04-26 04:45:00|5563.6|5558.6|5563.3|5558.3|5563.8|5558.8|5562.8|5557.8|0
1650948600000|2022-04-26 04:50:00|5563.2|5558.2|5563.9|5558.9|5564.3|5559.3|5562.8|5557.8|0
1650948900000|2022-04-26 04:55:00|5564|5559|5564.5|5559.5|5564.7|5559.7|5563.5|5558.5|0
1650949200000|2022-04-26 05:00:00|5564.4|5559.4|5563.6|5558.6|5565.6|5560.6|5562.6|5557.6|0
1650949500000|2022-04-26 05:05:00|5563.4|5558.4|5556.9|5551.9|5564.2|5559.2|5556.5|5551.5|0
1650949800000|2022-04-26 05:10:00|5556.7|5551.7|5557.5|5552.5|5561.3|5556.3|5556.5|5551.5|0
1650950100000|2022-04-26 05:15:00|5557.4|5552.4|5553.9|5548.9|5558|5553|5552.6|5547.6|0
1650950400000|2022-04-26 05:20:00|5553.8|5548.8|5556.9|5551.9|5557.3|5552.3|5553.3|5548.3|0
1650950700000|2022-04-26 05:25:00|5556.7|5551.7|5557.3|5552.3|5559.4|5554.4|5556.5|5551.5|0
1650951000000|2022-04-26 05:30:00|5557.2|5552.2|5558.8|5553.8|5560.8|5555.8|5557|5552|0
1650951300000|2022-04-26 05:35:00|5558.9|5553.9|5555.9|5550.9|5559.4|5554.4|5554.6|5549.6|0
1650951600000|2022-04-26 05:40:00|5556|5551|5557.8|5552.8|5558|5553|5555.8|5550.8|0
1650951900000|2022-04-26 05:45:00|5557.6|5552.6|5559.1|5554.1|5559.6|5554.6|5557.4|5552.4|0
1650952200000|2022-04-26 05:50:00|5559|5554|5562.1|5557.1|5562.6|5557.6|5558.2|5553.2|0
1650952500000|2022-04-26 05:55:00|5562|5557|5556.6|5551.6|5562.1|5557.1|5556.5|5551.5|0
1650952800000|2022-04-26 06:00:00|5556.5|5551.5|5553.5|5548.5|5560.4|5555.4|5550.7|5545.7|0
1650953100000|2022-04-26 06:05:00|5553.1|5548.1|5548.5|5543.5|5553.1|5548.1|5546.3|5541.3|0
1650953400000|2022-04-26 06:10:00|5548.7|5543.7|5546.5|5541.5|5551.8|5546.8|5544.4|5539.4|0
1650953700000|2022-04-26 06:15:00|5546.6|5541.6|5543.8|5538.8|5546.6|5541.6|5540.2|5535.2|0
1650954000000|2022-04-26 06:20:00|5543.9|5538.9|5543.1|5538.1|5544.7|5539.7|5541|5536|0
1650954300000|2022-04-26 06:25:00|5543|5538|5543.5|5538.5|5544.6|5539.6|5541.3|5536.3|0
1650954600000|2022-04-26 06:30:00|5543.2|5538.2|5540.1|5535.1|5547.8|5542.8|5540.1|5535.1|0
1650954900000|2022-04-26 06:35:00|5540|5535|5542.5|5537.5|5544.6|5539.6|5538.7|5533.7|0
1650955200000|2022-04-26 06:40:00|5542.4|5537.4|5541|5536|5545.9|5540.9|5540|5535|0
1650955500000|2022-04-26 06:45:00|5541.1|5536.1|5538.8|5533.8|5541.1|5536.1|5533.6|5528.6|0
1650955800000|2022-04-26 06:50:00|5539|5534|5535.1|5530.1|5541.7|5536.7|5530.7|5525.7|0
1650956100000|2022-04-26 06:55:00|5534.5|5529.5|5535.1|5530.1|5535.1|5530.1|5528.2|5523.2|0
1650956400000|2022-04-26 07:00:00|5534.9|5529.9|5531.1|5526.1|5534.9|5529.9|5523.4|5518.4|0
1650956700000|2022-04-26 07:05:00|5531|5526|5516.8|5511.8|5532.8|5527.8|5515.6|5510.6|0
1650957000000|2022-04-26 07:10:00|5516.6|5511.6|5512.5|5507.5|5519.8|5514.8|5511.7|5506.7|0
1650957300000|2022-04-26 07:15:00|5512.6|5507.6|5508.2|5503.2|5513.4|5508.4|5506.7|5501.7|0
1650957600000|2022-04-26 07:20:00|5508.1|5503.1|5508.4|5503.4|5510.2|5505.2|5503.9|5498.9|0
1650957900000|2022-04-26 07:25:00|5508.3|5503.3|5502.9|5497.9|5513.3|5508.3|5500.5|5495.5|22
1650958200000|2022-04-26 07:30:00|5502.5|5497.5|5510.8|5505.8|5514.1|5509.1|5500.8|5495.8|0
1650958500000|2022-04-26 07:35:00|5510.9|5505.9|5509.7|5504.7|5512.3|5507.3|5505.2|5500.2|0
1650958800000|2022-04-26 07:40:00|5510.1|5505.1|5504.9|5499.9|5513.2|5508.2|5503.8|5498.8|0
1650959100000|2022-04-26 07:45:00|5504.7|5499.7|5508.3|5503.3|5510.8|5505.8|5501.1|5496.1|0
1650959400000|2022-04-26 07:50:00|5508.2|5503.2|5509.6|5504.6|5513.1|5508.1|5508.1|5503.1|0
1650959700000|2022-04-26 07:55:00|5509.7|5504.7|5500.6|5495.6|5512.7|5507.7|5499.6|5494.6|0
1650960000000|2022-04-26 08:00:00|5500.1|5495.1|5506|5503|5512.2|5509.2|5493|5490|0
1650960300000|2022-04-26 08:05:00|5505.2|5502.2|5512.3|5509.3|5512.5|5509.5|5504.7|5501.7|0
1650960600000|2022-04-26 08:10:00|5512.2|5509.2|5523.9|5520.9|5524.4|5521.4|5512.2|5509.2|0
1650960900000|2022-04-26 08:15:00|5524|5521|5533.5|5530.5|5534.7|5531.7|5524|5521|0
1650961200000|2022-04-26 08:20:00|5533.4|5530.4|5528.6|5525.6|5533.4|5530.4|5515.8|5512.8|0
1650961500000|2022-04-26 08:25:00|5528.7|5525.7|5526.1|5523.1|5529.6|5526.6|5524.8|5521.8|0
1650961800000|2022-04-26 08:30:00|5526.2|5523.2|5524.1|5521.1|5527.3|5524.3|5522.9|5519.9|0
1650962100000|2022-04-26 08:35:00|5524.2|5521.2|5521.4|5518.4|5524.2|5521.2|5519.9|5516.9|0
1650962400000|2022-04-26 08:40:00|5521.5|5518.5|5521.5|5518.5|5522.5|5519.5|5519.9|5516.9|0
1650962700000|2022-04-26 08:45:00|5521.1|5518.1|5520.2|5517.2|5522.1|5519.1|5519.5|5516.5|0
1650963000000|2022-04-26 08:50:00|5520.1|5517.1|5521.5|5518.5|5523.6|5520.6|5520|5517|0
1650963300000|2022-04-26 08:55:00|5523|5520|5530.2|5527.2|5530.4|5527.4|5521.3|5518.3|0
1650963600000|2022-04-26 09:00:00|5529.1|5526.1|5531.3|5528.3|5532.6|5529.6|5529.1|5526.1|0
1650963900000|2022-04-26 09:05:00|5531.5|5528.5|5532.8|5529.8|5534.6|5531.6|5529.3|5526.3|0
1650964200000|2022-04-26 09:10:00|5532.9|5529.9|5532.8|5529.8|5535.7|5532.7|5531.2|5528.2|0
1650964500000|2022-04-26 09:15:00|5533.3|5530.3|5534.3|5531.3|5535.4|5532.4|5530.9|5527.9|0
1650964800000|2022-04-26 09:20:00|5533.7|5530.7|5533.2|5530.2|5534.5|5531.5|5532.5|5529.5|0
1650965100000|2022-04-26 09:25:00|5533.3|5530.3|5531.7|5528.7|5534.7|5531.7|5531.2|5528.2|0
1650965400000|2022-04-26 09:30:00|5531.8|5528.8|5536.6|5533.6|5536.6|5533.6|5530.9|5527.9|0
1650965700000|2022-04-26 09:35:00|5536.3|5533.3|5535.4|5532.4|5536.5|5533.5|5534.4|5531.4|0
1650966000000|2022-04-26 09:40:00|5535.1|5532.1|5532.2|5529.2|5536.1|5533.1|5531.1|5528.1|0
1650966300000|2022-04-26 09:45:00|5532.3|5529.3|5530.2|5527.2|5534.2|5531.2|5527.9|5524.9|0
1650966600000|2022-04-26 09:50:00|5530|5527|5529|5526|5530.6|5527.6|5526.9|5523.9|0
1650966900000|2022-04-26 09:55:00|5528.9|5525.9|5530.4|5527.4|5532.6|5529.6|5528.5|5525.5|0
1650967200000|2022-04-26 10:00:00|5530.3|5527.3|5532.3|5529.3|5534.3|5531.3|5529.9|5526.9|0
1650967500000|2022-04-26 10:05:00|5532.2|5529.2|5532.1|5529.1|5533.4|5530.4|5529.8|5526.8|0
1650967800000|2022-04-26 10:10:00|5532.2|5529.2|5527.2|5524.2|5532.2|5529.2|5526.5|5523.5|0
1650968100000|2022-04-26 10:15:00|5528.5|5525.5|5522.7|5519.7|5528.5|5525.5|5522.4|5519.4|0
1650968400000|2022-04-26 10:20:00|5522.8|5519.8|5523.5|5520.5|5526.2|5523.2|5522.8|5519.8|0
1650968700000|2022-04-26 10:25:00|5523.4|5520.4|5520.5|5517.5|5524.8|5521.8|5519.8|5516.8|0
1650969000000|2022-04-26 10:30:00|5520.4|5517.4|5521.8|5518.8|5523.6|5520.6|5520.4|5517.4|0
1650969300000|2022-04-26 10:35:00|5521.9|5518.9|5524.3|5521.3|5525|5522|5520.4|5517.4|0
1650969600000|2022-04-26 10:40:00|5524.2|5521.2|5523.1|5520.1|5525.8|5522.8|5522.3|5519.3|0
1650969900000|2022-04-26 10:45:00|5523|5520|5523.2|5520.2|5524|5521|5522.6|5519.6|0
1650970200000|2022-04-26 10:50:00|5523.1|5520.1|5522.6|5519.6|5524.8|5521.8|5522|5519|0
1650970500000|2022-04-26 10:55:00|5522.5|5519.5|5522.3|5519.3|5525.7|5522.7|5521.9|5518.9|0
1650970800000|2022-04-26 11:00:00|5524.1|5521.1|5516.3|5513.3|5524.1|5521.1|5514.8|5511.8|0
1650971100000|2022-04-26 11:05:00|5515.6|5512.6|5515.5|5512.5|5516.5|5513.5|5513.3|5510.3|0
1650971400000|2022-04-26 11:10:00|5515.4|5512.4|5518.2|5515.2|5519.4|5516.4|5514.4|5511.4|0
1650971700000|2022-04-26 11:15:00|5518.6|5515.6|5518.5|5515.5|5519.8|5516.8|5517.3|5514.3|0
1650972000000|2022-04-26 11:20:00|5518.6|5515.6|5521.8|5518.8|5522.6|5519.6|5518.6|5515.6|0
1650972300000|2022-04-26 11:25:00|5521.9|5518.9|5524|5521|5524.5|5521.5|5521.8|5518.8|0
1650972600000|2022-04-26 11:30:00|5523.5|5520.5|5519|5516|5523.8|5520.8|5518.6|5515.6|0
1650972900000|2022-04-26 11:35:00|5519.1|5516.1|5515|5512|5519.3|5516.3|5513.6|5510.6|0
1650973200000|2022-04-26 11:40:00|5514.9|5511.9|5514.1|5511.1|5515.3|5512.3|5513.4|5510.4|0
1650973500000|2022-04-26 11:45:00|5514|5511|5519.7|5516.7|5520|5517|5513.8|5510.8|0
1650973800000|2022-04-26 11:50:00|5519.6|5516.6|5519.3|5516.3|5521.2|5518.2|5519.1|5516.1|0
1650974100000|2022-04-26 11:55:00|5519.4|5516.4|5521.3|5518.3|5521.4|5518.4|5519.1|5516.1|0
1650974400000|2022-04-26 12:00:00|5521.2|5518.2|5520.7|5517.7|5522.1|5519.1|5520.3|5517.3|0
1650974700000|2022-04-26 12:05:00|5520.8|5517.8|5519.1|5516.1|5520.9|5517.9|5519|5516|0
1650975000000|2022-04-26 12:10:00|5519.2|5516.2|5520.3|5517.3|5520.9|5517.9|5518.3|5515.3|0
1650975300000|2022-04-26 12:15:00|5520.4|5517.4|5517.9|5514.9|5521.1|5518.1|5516.3|5513.3|0
1650975600000|2022-04-26 12:20:00|5517.8|5514.8|5519.3|5516.3|5519.3|5516.3|5517.4|5514.4|0
1650975900000|2022-04-26 12:25:00|5519.6|5516.6|5521.5|5518.5|5522.8|5519.8|5518|5515|0
1650976200000|2022-04-26 12:30:00|5521.9|5518.9|5521.6|5518.6|5523.5|5520.5|5520.6|5517.6|0
1650976500000|2022-04-26 12:35:00|5521.7|5518.7|5511.8|5508.8|5521.7|5518.7|5507.5|5504.5|0
1650976800000|2022-04-26 12:40:00|5511.5|5508.5|5509.8|5506.8|5511.9|5508.9|5507.8|5504.8|0
1650977100000|2022-04-26 12:45:00|5509.7|5506.7|5512.2|5509.2|5512.2|5509.2|5507.2|5504.2|0
1650977400000|2022-04-26 12:50:00|5512.6|5509.6|5516.1|5513.1|5516.2|5513.2|5509.7|5506.7|0
1650977700000|2022-04-26 12:55:00|5516|5513|5514.7|5511.7|5516|5513|5512.2|5509.2|0
1650978000000|2022-04-26 13:00:00|5514.8|5511.8|5508.9|5505.9|5514.9|5511.9|5508|5505|0
1650978300000|2022-04-26 13:05:00|5508.8|5505.8|5507.8|5504.8|5510.5|5507.5|5507.8|5504.8|0
1650978600000|2022-04-26 13:10:00|5507.7|5504.7|5502.1|5499.1|5508|5505|5499.9|5496.9|0
1650978900000|2022-04-26 13:15:00|5501.9|5498.9|5498.8|5495.8|5502.5|5499.5|5498.6|5495.6|0
1650979200000|2022-04-26 13:20:00|5499|5496|5496|5493|5499.2|5496.2|5495.6|5492.6|0
1650979500000|2022-04-26 13:25:00|5497.2|5494.2|5489.1|5486.1|5501.5|5498.5|5485.8|5482.8|0
1650979800000|2022-04-26 13:30:00|5487.1|5484.1|5441|5439.2|5488.7|5486.9|5437|5435.2|0
1650980100000|2022-04-26 13:35:00|5440.8|5439|5421.4|5419.6|5443.7|5441.9|5419|5417.2|0
1650980400000|2022-04-26 13:40:00|5419.8|5418|5413.6|5411.8|5428.4|5426.6|5405.1|5403.3|0
1650980700000|2022-04-26 13:45:00|5413.4|5411.6|5402.3|5400.5|5421.4|5419.6|5400.7|5398.9|0
1650981000000|2022-04-26 13:50:00|5402.5|5400.7|5371.7|5369.9|5405.9|5404.1|5370.8|5369|0
1650981300000|2022-04-26 13:55:00|5372|5370.2|5361.2|5359.4|5383|5381.2|5358.3|5356.5|0
1650981600000|2022-04-26 14:00:00|5360.6|5358.8|5321.2|5319.4|5365.3|5363.5|5315.4|5313.6|0
1650981900000|2022-04-26 14:05:00|5319.8|5318|5349.1|5347.3|5353.9|5352.1|5316.3|5314.5|0
1650982200000|2022-04-26 14:10:00|5349.2|5347.4|5326.4|5324.6|5351.1|5349.3|5322.8|5321|0
1650982500000|2022-04-26 14:15:00|5325.7|5323.9|5320.7|5318.9|5325.7|5323.9|5306.5|5304.7|0
1650982800000|2022-04-26 14:20:00|5320|5318.2|5313.2|5311.4|5329.7|5327.9|5308.4|5306.6|0
1650983100000|2022-04-26 14:25:00|5313|5311.2|5320|5318.2|5320.1|5318.3|5302.2|5300.4|0
1650983400000|2022-04-26 14:30:00|5320.6|5318.8|5305.4|5303.6|5329.6|5327.8|5303.3|5301.5|0
1650983700000|2022-04-26 14:35:00|5304.5|5302.7|5296.8|5295|5318.4|5316.6|5290|5288.2|0
1650984000000|2022-04-26 14:40:00|5297.9|5296.1|5298.9|5297.1|5307.9|5306.1|5287.3|5285.5|0
1650984300000|2022-04-26 14:45:00|5298.7|5296.9|5316|5314.2|5319.4|5317.6|5296.2|5294.4|0
1650984600000|2022-04-26 14:50:00|5316.2|5314.4|5296.7|5294.9|5319.4|5317.6|5294.6|5292.8|0
1650984900000|2022-04-26 14:55:00|5296.5|5294.7|5291.4|5289.6|5302.7|5300.9|5290.7|5288.9|0
1650985200000|2022-04-26 15:00:00|5289.6|5287.8|5270.3|5268.5|5292.2|5290.4|5269|5267.2|0
1650985500000|2022-04-26 15:05:00|5270.5|5268.7|5284.8|5283|5285.7|5283.9|5263.9|5262.1|0
1650985800000|2022-04-26 15:10:00|5284.4|5282.6|5286.3|5284.5|5287.5|5285.7|5274.3|5272.5|0
1650986100000|2022-04-26 15:15:00|5286|5284.2|5269.7|5267.9|5286.4|5284.6|5269.2|5267.4|0
1650986400000|2022-04-26 15:20:00|5270.8|5269|5296.4|5294.6|5299.2|5297.4|5267.5|5265.7|0
1650986700000|2022-04-26 15:25:00|5296.6|5294.8|5292.2|5290.4|5302.3|5300.5|5289|5287.2|0
1650987000000|2022-04-26 15:30:00|5292|5290.2|5297.4|5295.6|5309.5|5307.7|5283.6|5281.8|0
1650987300000|2022-04-26 15:35:00|5297.5|5295.7|5292|5290.2|5298.5|5296.7|5282.7|5280.9|0
1650987600000|2022-04-26 15:40:00|5291.7|5289.9|5294.4|5292.6|5294.5|5292.7|5280.1|5278.3|0
1650987900000|2022-04-26 15:45:00|5294.1|5292.3|5290.5|5288.7|5295.9|5294.1|5283.3|5281.5|0
1650988200000|2022-04-26 15:50:00|5289.8|5288|5286.4|5284.6|5292.9|5291.1|5283|5281.2|0
1650988500000|2022-04-26 15:55:00|5286.8|5285|5275|5273.2|5286.8|5285|5274.4|5272.6|0
1650988800000|2022-04-26 16:00:00|5276.4|5274.6|5286.6|5284.8|5290.4|5288.6|5276|5274.2|0
1650989100000|2022-04-26 16:05:00|5286.9|5285.1|5302.1|5300.3|5303|5301.2|5284.4|5282.6|0
1650989400000|2022-04-26 16:10:00|5302.4|5300.6|5308.4|5306.6|5309.6|5307.8|5296.1|5294.3|0
1650989700000|2022-04-26 16:15:00|5308.5|5306.7|5310.9|5309.1|5317.5|5315.7|5308.1|5306.3|0
1650990000000|2022-04-26 16:20:00|5310.6|5308.8|5326.4|5324.6|5328.4|5326.6|5309.1|5307.3|0
1650990300000|2022-04-26 16:25:00|5325.6|5323.8|5335.6|5333.8|5338.9|5337.1|5324.6|5322.8|0
1650990600000|2022-04-26 16:30:00|5334|5332.2|5331.4|5329.6|5338.2|5336.4|5322.9|5321.1|0
1650990900000|2022-04-26 16:35:00|5331.6|5329.8|5320.6|5318.8|5335.3|5333.5|5320|5318.2|0
1650991200000|2022-04-26 16:40:00|5320.8|5319|5323.8|5322|5334.9|5333.1|5317.7|5315.9|0
1650991500000|2022-04-26 16:45:00|5323.7|5321.9|5322.3|5320.5|5325.7|5323.9|5316.7|5314.9|0
1650991800000|2022-04-26 16:50:00|5322.5|5320.7|5332.2|5330.4|5337.2|5335.4|5322.3|5320.5|0
1650992100000|2022-04-26 16:55:00|5331.9|5330.1|5346.9|5345.1|5355.6|5353.8|5327|5325.2|0
1650992400000|2022-04-26 17:00:00|5347|5345.2|5312.5|5310.7|5347.4|5345.6|5311.4|5309.6|0
1650992700000|2022-04-26 17:05:00|5313.2|5311.4|5307.8|5306|5314.3|5312.5|5306.9|5305.1|0
1650993000000|2022-04-26 17:10:00|5307.7|5305.9|5292.4|5290.6|5309.4|5307.6|5291.9|5290.1|0
1650993300000|2022-04-26 17:15:00|5292.5|5290.7|5287|5285.2|5296|5294.2|5284.4|5282.6|0
1650993600000|2022-04-26 17:20:00|5287.4|5285.6|5284.1|5282.3|5291.2|5289.4|5283.6|5281.8|0
1650993900000|2022-04-26 17:25:00|5284.2|5282.4|5287.1|5285.3|5292|5290.2|5283.5|5281.7|0
1650994200000|2022-04-26 17:30:00|5285.8|5284|5289|5287.2|5292.2|5290.4|5279.8|5278|0
1650994500000|2022-04-26 17:35:00|5288.2|5286.4|5290.6|5288.8|5293.6|5291.8|5279.8|5278|0
1650994800000|2022-04-26 17:40:00|5290.1|5288.3|5296.2|5294.4|5306.4|5304.6|5289.4|5287.6|0
1650995100000|2022-04-26 17:45:00|5298.6|5296.8|5292|5290.2|5300.9|5299.1|5286.2|5284.4|0
1650995400000|2022-04-26 17:50:00|5292.3|5290.5|5285.8|5284|5293|5291.2|5285.2|5283.4|0
1650995700000|2022-04-26 17:55:00|5285.6|5283.8|5295.3|5293.5|5298.1|5296.3|5285.6|5283.8|0
1650996000000|2022-04-26 18:00:00|5295.2|5293.4|5297.2|5295.4|5299.4|5297.6|5285.6|5283.8|0
1650996300000|2022-04-26 18:05:00|5297.1|5295.3|5298.2|5296.4|5304.8|5303|5291.1|5289.3|0
1650996600000|2022-04-26 18:10:00|5298.1|5296.3|5311.5|5309.7|5313.9|5312.1|5296.7|5294.9|0
1650996900000|2022-04-26 18:15:00|5311.4|5309.6|5304|5302.2|5320|5318.2|5300.9|5299.1|0
1650997200000|2022-04-26 18:20:00|5303.7|5301.9|5317.7|5315.9|5323.7|5321.9|5300|5298.2|0
1650997500000|2022-04-26 18:25:00|5317.8|5316|5320.8|5319|5326.8|5325|5313|5311.2|0
1650997800000|2022-04-26 18:30:00|5320.9|5319.1|5333.4|5331.6|5335.8|5334|5316|5314.2|0
1650998100000|2022-04-26 18:35:00|5335.7|5333.9|5330|5328.2|5340.2|5338.4|5328.7|5326.9|0
1650998400000|2022-04-26 18:40:00|5327.2|5325.4|5310|5308.2|5330.5|5328.7|5309.7|5307.9|0
1650998700000|2022-04-26 18:45:00|5309.9|5308.1|5311.3|5309.5|5320.2|5318.4|5306.4|5304.6|0
1650999000000|2022-04-26 18:50:00|5311.2|5309.4|5323.3|5321.5|5325|5323.2|5309.1|5307.3|0
1650999300000|2022-04-26 18:55:00|5325.2|5323.4|5340|5338.2|5343|5341.2|5322.4|5320.6|0
1650999600000|2022-04-26 19:00:00|5340.4|5338.6|5331.7|5329.9|5347.9|5346.1|5330.5|5328.7|0
1650999900000|2022-04-26 19:05:00|5330.6|5328.8|5313.5|5311.7|5331.6|5329.8|5310|5308.2|0
1651000200000|2022-04-26 19:10:00|5312.9|5311.1|5296.9|5295.1|5317.8|5316|5294.3|5292.5|0
1651000500000|2022-04-26 19:15:00|5296.8|5295|5281.5|5279.7|5299.8|5298|5279.4|5277.6|0
1651000800000|2022-04-26 19:20:00|5282.4|5280.6|5289.2|5287.4|5294.6|5292.8|5281.2|5279.4|0
1651001100000|2022-04-26 19:25:00|5289.1|5287.3|5283.8|5282|5292|5290.2|5282.1|5280.3|0
1651001400000|2022-04-26 19:30:00|5282.8|5281|5274.8|5273|5287|5285.2|5270.6|5268.8|0
1651001700000|2022-04-26 19:35:00|5274.9|5273.1|5286.4|5284.6|5286.4|5284.6|5268.8|5267|0
1651002000000|2022-04-26 19:40:00|5286.6|5284.8|5281.5|5279.7|5291|5289.2|5274.8|5273|0
1651002300000|2022-04-26 19:45:00|5281.4|5279.6|5273.5|5271.7|5288.2|5286.4|5265.9|5264.1|0
1651002600000|2022-04-26 19:50:00|5273.6|5271.8|5257.1|5255.3|5281.9|5280.1|5256.3|5254.5|0
1651002900000|2022-04-26 19:55:00|5257.2|5255.4|5247.6|5245.8|5269.4|5267.6|5247.6|5245.8|0
1651003200000|2022-04-26 20:00:00|5248.2|5245.2|5206.9|5203.9|5261.5|5258.5|5203|5200|0
1651003500000|2022-04-26 20:05:00|5207|5204|5139.4|5136.4|5208.1|5205.1|5132.6|5129.6|0
1651003800000|2022-04-26 20:10:00|5140.2|5137.2|5183.6|5180.6|5193.4|5190.4|5136|5133|0
1651004100000|2022-04-26 20:15:00|5184|5181|5205|5202|5205.5|5202.5|5181.6|5178.6|0
1651004400000|2022-04-26 20:20:00|5205.2|5202.2|5174.3|5171.3|5206|5203|5172.2|5169.2|0
1651004700000|2022-04-26 20:25:00|5174.1|5171.1|5176.7|5173.7|5177.7|5174.7|5169.3|5166.3|0
1651005000000|2022-04-26 20:30:00|5177.9|5174.9|5167.6|5164.6|5178.3|5175.3|5166.3|5163.3|0
1651005300000|2022-04-26 20:35:00|5167.9|5164.9|5149.5|5146.5|5169.5|5166.5|5149.5|5146.5|0
1651005600000|2022-04-26 20:40:00|5149.4|5146.4|5129.7|5126.7|5150.9|5147.9|5129.5|5126.5|0
1651005900000|2022-04-26 20:45:00|5129.6|5126.6|5133.2|5130.2|5137.8|5134.8|5129.6|5126.6|0
1651006200000|2022-04-26 20:50:00|5133.3|5130.3|5132.9|5129.9|5136.2|5133.2|5129.5|5126.5|0
1651006500000|2022-04-26 20:55:00|5133|5130|5129.3|5126.3|5136.7|5133.7|5128.6|5125.6|0
1651006800000|2022-04-26 21:00:00|5128.5|5125.5|5125|5122|5131.3|5128.3|5124.7|5121.7|0
1651007100000|2022-04-26 21:05:00|5124.9|5121.9|5137.4|5134.4|5138.4|5135.4|5124.1|5121.1|0
1651007400000|2022-04-26 21:10:00|5137.6|5134.6|5132.9|5129.9|5141.9|5138.9|5132.9|5129.9|0
1651007700000|2022-04-26 21:15:00|5132.7|5129.7|5140.6|5137.6|5141.1|5138.1|5131.6|5128.6|0
1651008000000|2022-04-26 21:20:00|5140.7|5137.7|5139.1|5136.1|5142.1|5139.1|5138.8|5135.8|0
1651008300000|2022-04-26 21:25:00|5139.2|5136.2|5155.8|5152.8|5158|5155|5139.2|5136.2|0
1651008600000|2022-04-26 21:30:00|5155.9|5152.9|5164.1|5161.1|5166.2|5163.2|5154.1|5151.1|0
1651008900000|2022-04-26 21:35:00|5163.9|5160.9|5158.8|5155.8|5164.8|5161.8|5154.5|5151.5|0
1651009200000|2022-04-26 21:40:00|5158.7|5155.7|5166.1|5163.1|5168.5|5165.5|5158.7|5155.7|0
1651009500000|2022-04-26 21:45:00|5165.8|5162.8|5161|5158|5166.7|5163.7|5159.2|5156.2|0
1651009800000|2022-04-26 21:50:00|5161.1|5158.1|5176.5|5173.5|5176.7|5173.7|5159.7|5156.7|0
1651010100000|2022-04-26 21:55:00|5176|5173|5183.9|5180.9|5184.1|5181.1|5174.2|5171.2|0
1651010400000|2022-04-26 22:00:00|5184.1|5181.1|5187.3|5184.3|5189.6|5186.6|5179.2|5176.2|0
1651010700000|2022-04-26 22:05:00|5187.2|5184.2|5221.9|5218.9|5226.5|5223.5|5187|5184|0
1651011000000|2022-04-26 22:10:00|5222.5|5219.5|5237.3|5234.3|5243.1|5240.1|5221.7|5218.7|0
1651011300000|2022-04-26 22:15:00|5237.5|5234.5|5234.2|5231.2|5241|5238|5230.1|5227.1|0
1651011600000|2022-04-26 22:20:00|5234.3|5231.3|5244.1|5241.1|5245.6|5242.6|5229.7|5226.7|0
1651011900000|2022-04-26 22:25:00|5244.3|5241.3|5268.1|5265.1|5268.2|5265.2|5244.1|5241.1|0
1651012200000|2022-04-26 22:30:00|5268.2|5265.2|5249.3|5246.3|5270.2|5267.2|5249.2|5246.2|0
1651012500000|2022-04-26 22:35:00|5249|5246|5237.6|5234.6|5249.8|5246.8|5237.5|5234.5|0
1651012800000|2022-04-26 22:40:00|5237.8|5234.8|5228.9|5225.9|5238.7|5235.7|5228.5|5225.5|0
1651013100000|2022-04-26 22:45:00|5228.7|5225.7|5230.6|5227.6|5230.6|5227.6|5224|5221|0
1651013400000|2022-04-26 22:50:00|5229.9|5226.9|5234.9|5231.9|5238.6|5235.6|5229.7|5226.7|0
1651013700000|2022-04-26 22:55:00|5234.8|5231.8|5228.4|5225.4|5235.2|5232.2|5228.4|5225.4|0
1651014000000|2022-04-26 23:00:00|5228.5|5225.5|5230.1|5227.1|5231.5|5228.5|5226.9|5223.9|0
1651014300000|2022-04-26 23:05:00|5230|5227|5234.3|5231.3|5236|5233|5229.7|5226.7|0
1651014600000|2022-04-26 23:10:00|5234|5231|5230.5|5227.5|5236.2|5233.2|5230.4|5227.4|0
1651014900000|2022-04-26 23:15:00|5230.7|5227.7|5231|5228|5233.8|5230.8|5229.5|5226.5|0
1651015200000|2022-04-26 23:20:00|5230.4|5227.4|5230.8|5227.8|5231.2|5228.2|5229.1|5226.1|0
1651015500000|2022-04-26 23:25:00|5230.7|5227.7|5227.4|5224.4|5230.9|5227.9|5225.9|5222.9|0
1651015800000|2022-04-26 23:30:00|5227.5|5224.5|5232.4|5229.4|5232.9|5229.9|5227.3|5224.3|0
1651016100000|2022-04-26 23:35:00|5232.5|5229.5|5233.6|5230.6|5233.6|5230.6|5230|5227|0
1651016400000|2022-04-26 23:40:00|5233.8|5230.8|5238.1|5235.1|5238.2|5235.2|5233.7|5230.7|0
1651016700000|2022-04-26 23:45:00|5238|5235|5237.4|5234.4|5239.3|5236.3|5236.6|5233.6|0
1651017000000|2022-04-26 23:50:00|5237.9|5234.9|5238.1|5235.1|5242.4|5239.4|5237.9|5234.9|0
1651017300000|2022-04-26 23:55:00|5238.6|5235.6|5240.3|5235.3|5240.4|5237.4|5235.8|5232.8|0
1651017600000|2022-04-27 00:00:00|5240.5|5235.5|5241.4|5236.4|5245.1|5240.1|5238.1|5233.1|0
1651017900000|2022-04-27 00:05:00|5241.3|5236.3|5239.7|5234.7|5243.9|5238.9|5238.8|5233.8|0
1651018200000|2022-04-27 00:10:00|5239.8|5234.8|5239.7|5234.7|5240.7|5235.7|5237.1|5232.1|0
1651018500000|2022-04-27 00:15:00|5240.1|5235.1|5239.3|5234.3|5241.2|5236.2|5236.9|5231.9|0
1651018800000|2022-04-27 00:20:00|5239.5|5234.5|5240.8|5235.8|5245.9|5240.9|5238.8|5233.8|0
1651019100000|2022-04-27 00:25:00|5240.9|5235.9|5239.4|5234.4|5242.1|5237.1|5237.7|5232.7|0
1651019400000|2022-04-27 00:30:00|5239.3|5234.3|5235.5|5230.5|5239.6|5234.6|5235.1|5230.1|0
1651019700000|2022-04-27 00:35:00|5235.3|5230.3|5233.9|5228.9|5238.8|5233.8|5233.4|5228.4|0
1651020000000|2022-04-27 00:40:00|5234.1|5229.1|5230.4|5225.4|5234.2|5229.2|5224.9|5219.9|0
1651020300000|2022-04-27 00:45:00|5230.2|5225.2|5230.8|5225.8|5232|5227|5227.5|5222.5|0
1651020600000|2022-04-27 00:50:00|5231|5226|5233.3|5228.3|5233.3|5228.3|5230.9|5225.9|0
1651020900000|2022-04-27 00:55:00|5233.1|5228.1|5226.2|5221.2|5235.2|5230.2|5222.7|5217.7|0
1651021200000|2022-04-27 01:00:00|5225.6|5220.6|5225.3|5220.3|5229.3|5224.3|5225|5220|0
1651021500000|2022-04-27 01:05:00|5224.9|5219.9|5233|5228|5234|5229|5224.3|5219.3|0
1651021800000|2022-04-27 01:10:00|5232.9|5227.9|5232.4|5227.4|5234.2|5229.2|5231.5|5226.5|0
1651022100000|2022-04-27 01:15:00|5232.3|5227.3|5237.9|5232.9|5239|5234|5232.2|5227.2|0
1651022400000|2022-04-27 01:20:00|5238|5233|5247|5242|5249.6|5244.6|5238|5233|0
1651022700000|2022-04-27 01:25:00|5246.9|5241.9|5250.2|5245.2|5251.7|5246.7|5245.8|5240.8|0
1651023000000|2022-04-27 01:30:00|5250.1|5245.1|5256|5251|5256.2|5251.2|5247.1|5242.1|0
1651023300000|2022-04-27 01:35:00|5255.6|5250.6|5266|5261|5267|5262|5251|5246|0
1651023600000|2022-04-27 01:40:00|5266.2|5261.2|5260.1|5255.1|5267.8|5262.8|5259.9|5254.9|0
1651023900000|2022-04-27 01:45:00|5259.7|5254.7|5252.7|5247.7|5261.5|5256.5|5252.5|5247.5|0
1651024200000|2022-04-27 01:50:00|5252.5|5247.5|5248.6|5243.6|5252.7|5247.7|5248|5243|0
1651024500000|2022-04-27 01:55:00|5248.7|5243.7|5252.3|5247.3|5252.6|5247.6|5248.2|5243.2|0
1651024800000|2022-04-27 02:00:00|5252.4|5247.4|5251.6|5246.6|5252.4|5247.4|5248.5|5243.5|0
1651025100000|2022-04-27 02:05:00|5251.4|5246.4|5241|5236|5253.9|5248.9|5239.1|5234.1|0
1651025400000|2022-04-27 02:10:00|5241.2|5236.2|5250.2|5245.2|5252.9|5247.9|5240.9|5235.9|0
1651025700000|2022-04-27 02:15:00|5250.3|5245.3|5249.3|5244.3|5250.7|5245.7|5246.7|5241.7|0
1651026000000|2022-04-27 02:20:00|5249.4|5244.4|5247.4|5242.4|5251.1|5246.1|5244.2|5239.2|0
1651026300000|2022-04-27 02:25:00|5247.1|5242.1|5250.6|5245.6|5250.7|5245.7|5244.3|5239.3|0
1651026600000|2022-04-27 02:30:00|5250.7|5245.7|5249.5|5244.5|5252.3|5247.3|5247.9|5242.9|0
1651026900000|2022-04-27 02:35:00|5249.4|5244.4|5251.5|5246.5|5252|5247|5245.7|5240.7|0
1651027200000|2022-04-27 02:40:00|5251.6|5246.6|5261.1|5256.1|5261.6|5256.6|5251.5|5246.5|0
1651027500000|2022-04-27 02:45:00|5261.2|5256.2|5260.2|5255.2|5261.4|5256.4|5256.1|5251.1|0
1651027800000|2022-04-27 02:50:00|5260.3|5255.3|5266.8|5261.8|5269.9|5264.9|5256.5|5251.5|0
1651028100000|2022-04-27 02:55:00|5266.7|5261.7|5267|5262|5268.3|5263.3|5263.5|5258.5|0
1651028400000|2022-04-27 03:00:00|5267.1|5262.1|5265|5260|5268.2|5263.2|5262|5257|0
1651028700000|2022-04-27 03:05:00|5265.1|5260.1|5261.8|5256.8|5265.6|5260.6|5261.5|5256.5|0
1651029000000|2022-04-27 03:10:00|5261.7|5256.7|5264.1|5259.1|5267.8|5262.8|5261.1|5256.1|0
1651029300000|2022-04-27 03:15:00|5264.3|5259.3|5257.4|5252.4|5264.3|5259.3|5256.3|5251.3|0
1651029600000|2022-04-27 03:20:00|5257.5|5252.5|5258.2|5253.2|5259.2|5254.2|5257.1|5252.1|0
1651029900000|2022-04-27 03:25:00|5258.5|5253.5|5261|5256|5263.3|5258.3|5257.9|5252.9|0
1651030200000|2022-04-27 03:30:00|5260.9|5255.9|5262.6|5257.6|5262.8|5257.8|5258.1|5253.1|0
1651030500000|2022-04-27 03:35:00|5262.2|5257.2|5262.8|5257.8|5263.1|5258.1|5261.8|5256.8|0
1651030800000|2022-04-27 03:40:00|5262.7|5257.7|5262.6|5257.6|5265.1|5260.1|5260.6|5255.6|0
1651031100000|2022-04-27 03:45:00|5262.5|5257.5|5271.1|5266.1|5274.5|5269.5|5262.4|5257.4|0
1651031400000|2022-04-27 03:50:00|5271|5266|5268.2|5263.2|5271.1|5266.1|5267.8|5262.8|0
1651031700000|2022-04-27 03:55:00|5268|5263|5269|5264|5270.9|5265.9|5267.7|5262.7|0
1651032000000|2022-04-27 04:00:00|5268.9|5263.9|5269.7|5264.7|5270|5265|5266.8|5261.8|0
1651032300000|2022-04-27 04:05:00|5269.8|5264.8|5270|5265|5273|5268|5269.2|5264.2|0
1651032600000|2022-04-27 04:10:00|5270.1|5265.1|5269|5264|5270.4|5265.4|5267.7|5262.7|0
1651032900000|2022-04-27 04:15:00|5268.8|5263.8|5268.1|5263.1|5269.9|5264.9|5267.7|5262.7|0
1651033200000|2022-04-27 04:20:00|5268|5263|5265.4|5260.4|5268.1|5263.1|5265.2|5260.2|0
1651033500000|2022-04-27 04:25:00|5265.5|5260.5|5265.2|5260.2|5269.2|5264.2|5264.3|5259.3|0
1651033800000|2022-04-27 04:30:00|5265.7|5260.7|5265.3|5260.3|5266.9|5261.9|5264.7|5259.7|0
1651034100000|2022-04-27 04:35:00|5265.4|5260.4|5262.8|5257.8|5266|5261|5261.8|5256.8|0
1651034400000|2022-04-27 04:40:00|5262.9|5257.9|5263.3|5258.3|5263.5|5258.5|5260.8|5255.8|0
1651034700000|2022-04-27 04:45:00|5263.2|5258.2|5266.7|5261.7|5266.9|5261.9|5262.5|5257.5|0
1651035000000|2022-04-27 04:50:00|5266.5|5261.5|5273.9|5268.9|5274.6|5269.6|5263.5|5258.5|0
1651035300000|2022-04-27 04:55:00|5274|5269|5274.7|5269.7|5275.5|5270.5|5273.9|5268.9|0
1651035600000|2022-04-27 05:00:00|5274.9|5269.9|5269|5264|5276.4|5271.4|5268.2|5263.2|0
1651035900000|2022-04-27 05:05:00|5268.9|5263.9|5273.1|5268.1|5273.8|5268.8|5268.9|5263.9|0
1651036200000|2022-04-27 05:10:00|5273.3|5268.3|5277.1|5272.1|5278.2|5273.2|5272.2|5267.2|0
1651036500000|2022-04-27 05:15:00|5277.2|5272.2|5273|5268|5277.6|5272.6|5272.7|5267.7|0
1651036800000|2022-04-27 05:20:00|5273.1|5268.1|5270.4|5265.4|5273.2|5268.2|5267|5262|0
1651037100000|2022-04-27 05:25:00|5270.2|5265.2|5274.5|5269.5|5275|5270|5269.4|5264.4|0
1651037400000|2022-04-27 05:30:00|5274.6|5269.6|5270.8|5265.8|5279.5|5274.5|5269.7|5264.7|0
1651037700000|2022-04-27 05:35:00|5270.9|5265.9|5286.6|5281.6|5289.3|5284.3|5270.4|5265.4|0
1651038000000|2022-04-27 05:40:00|5286.7|5281.7|5285.9|5280.9|5287.8|5282.8|5284.3|5279.3|0
1651038300000|2022-04-27 05:45:00|5285.8|5280.8|5284|5279|5285.8|5280.8|5279.6|5274.6|0
1651038600000|2022-04-27 05:50:00|5284.1|5279.1|5285.1|5280.1|5285.5|5280.5|5280.8|5275.8|0
1651038900000|2022-04-27 05:55:00|5284.9|5279.9|5286.2|5281.2|5288.1|5283.1|5281|5276|0
1651039200000|2022-04-27 06:00:00|5286.3|5281.3|5279.5|5274.5|5288.1|5283.1|5278.1|5273.1|0
1651039500000|2022-04-27 06:05:00|5279.6|5274.6|5285.4|5280.4|5288.9|5283.9|5277.4|5272.4|0
1651039800000|2022-04-27 06:10:00|5285.5|5280.5|5291.6|5286.6|5293|5288|5284.6|5279.6|0
1651040100000|2022-04-27 06:15:00|5291.7|5286.7|5298.2|5293.2|5300|5295|5291.2|5286.2|0
1651040400000|2022-04-27 06:20:00|5298.1|5293.1|5291.5|5286.5|5298.5|5293.5|5291.3|5286.3|0
1651040700000|2022-04-27 06:25:00|5291.7|5286.7|5289.7|5284.7|5293.2|5288.2|5289|5284|0
1651041000000|2022-04-27 06:30:00|5289.8|5284.8|5288.2|5283.2|5294.1|5289.1|5287.4|5282.4|0
1651041300000|2022-04-27 06:35:00|5287.8|5282.8|5284.8|5279.8|5293.9|5288.9|5284.2|5279.2|0
1651041600000|2022-04-27 06:40:00|5284.9|5279.9|5284|5279|5285.3|5280.3|5280.2|5275.2|0
1651041900000|2022-04-27 06:45:00|5283.7|5278.7|5285.8|5280.8|5286.8|5281.8|5281.9|5276.9|0
1651042200000|2022-04-27 06:50:00|5285.6|5280.6|5285.9|5280.9|5288|5283|5282.1|5277.1|0
1651042500000|2022-04-27 06:55:00|5285.6|5280.6|5294.9|5289.9|5295.7|5290.7|5284.7|5279.7|0
1651042800000|2022-04-27 07:00:00|5295.4|5290.4|5295|5290|5306.2|5301.2|5291.6|5286.6|0
1651043100000|2022-04-27 07:05:00|5295.2|5290.2|5302.8|5297.8|5306.3|5301.3|5287.5|5282.5|0
1651043400000|2022-04-27 07:10:00|5302.7|5297.7|5293.5|5288.5|5303.3|5298.3|5292.3|5287.3|0
1651043700000|2022-04-27 07:15:00|5293.3|5288.3|5290|5285|5296.5|5291.5|5286.9|5281.9|0
1651044000000|2022-04-27 07:20:00|5289.5|5284.5|5273.8|5268.8|5290.5|5285.5|5273.8|5268.8|0
1651044300000|2022-04-27 07:25:00|5273.9|5268.9|5255.9|5250.9|5275.3|5270.3|5254.9|5249.9|0
1651044600000|2022-04-27 07:30:00|5255.8|5250.8|5262.9|5257.9|5264.9|5259.9|5252.5|5247.5|0
1651044900000|2022-04-27 07:35:00|5262.8|5257.8|5274.4|5269.4|5274.8|5269.8|5261.5|5256.5|0
1651045200000|2022-04-27 07:40:00|5274.3|5269.3|5282.2|5277.2|5285.1|5280.1|5274.1|5269.1|0
1651045500000|2022-04-27 07:45:00|5282.1|5277.1|5289.3|5284.3|5296.3|5291.3|5277.2|5272.2|0
1651045800000|2022-04-27 07:50:00|5289.4|5284.4|5308.5|5303.5|5308.8|5303.8|5289.4|5284.4|0
1651046100000|2022-04-27 07:55:00|5308.7|5303.7|5322.1|5317.1|5322.4|5317.4|5304.8|5299.8|0
1651046400000|2022-04-27 08:00:00|5322.3|5317.3|5308.1|5305.1|5324.5|5319.5|5305|5302|0
1651046700000|2022-04-27 08:05:00|5307.7|5304.7|5310.8|5307.8|5313.4|5310.4|5305.5|5302.5|0
1651047000000|2022-04-27 08:10:00|5311.2|5308.2|5321|5318|5321.5|5318.5|5310.8|5307.8|0
1651047300000|2022-04-27 08:15:00|5320.9|5317.9|5328.5|5325.5|5331.5|5328.5|5320.2|5317.2|0
1651047600000|2022-04-27 08:20:00|5328.3|5325.3|5331.9|5328.9|5335.9|5332.9|5324.2|5321.2|0
1651047900000|2022-04-27 08:25:00|5332.3|5329.3|5331.7|5328.7|5333.6|5330.6|5329.9|5326.9|0
1651048200000|2022-04-27 08:30:00|5331.8|5328.8|5322.9|5319.9|5332.7|5329.7|5322.8|5319.8|0
1651048500000|2022-04-27 08:35:00|5323|5320|5320.6|5317.6|5323|5320|5317.9|5314.9|0
1651048800000|2022-04-27 08:40:00|5320.7|5317.7|5322.9|5319.9|5325.1|5322.1|5320.7|5317.7|0
1651049100000|2022-04-27 08:45:00|5322.6|5319.6|5308.6|5305.6|5322.6|5319.6|5308.6|5305.6|0
1651049400000|2022-04-27 08:50:00|5308.5|5305.5|5312.2|5309.2|5312.7|5309.7|5305.5|5302.5|0
1651049700000|2022-04-27 08:55:00|5312.1|5309.1|5312.4|5309.4|5318.2|5315.2|5311|5308|0
1651050000000|2022-04-27 09:00:00|5312.3|5309.3|5312.4|5309.4|5314.7|5311.7|5310.4|5307.4|0
1651050300000|2022-04-27 09:05:00|5312.6|5309.6|5310.3|5307.3|5314.9|5311.9|5310.3|5307.3|0
1651050600000|2022-04-27 09:10:00|5310.1|5307.1|5315.7|5312.7|5317.5|5314.5|5310.1|5307.1|0
1651050900000|2022-04-27 09:15:00|5315.8|5312.8|5313.2|5310.2|5316|5313|5309.6|5306.6|0
1651051200000|2022-04-27 09:20:00|5313.1|5310.1|5313.4|5310.4|5314.8|5311.8|5311.5|5308.5|0
1651051500000|2022-04-27 09:25:00|5313.3|5310.3|5315.2|5312.2|5316.1|5313.1|5313.2|5310.2|0
1651051800000|2022-04-27 09:30:00|5315.3|5312.3|5310.5|5307.5|5316|5313|5310.3|5307.3|0
1651052100000|2022-04-27 09:35:00|5310.6|5307.6|5314.2|5311.2|5314.8|5311.8|5310|5307|0
1651052400000|2022-04-27 09:40:00|5314.1|5311.1|5312.4|5309.4|5314.2|5311.2|5312.1|5309.1|0
1651052700000|2022-04-27 09:45:00|5312.5|5309.5|5309|5306|5312.9|5309.9|5308.1|5305.1|0
1651053000000|2022-04-27 09:50:00|5308.9|5305.9|5311.7|5308.7|5311.7|5308.7|5308|5305|0
1651053300000|2022-04-27 09:55:00|5311.6|5308.6|5313.6|5310.6|5315.1|5312.1|5311.6|5308.6|0
1651053600000|2022-04-27 10:00:00|5313.5|5310.5|5317.5|5314.5|5318.3|5315.3|5313.5|5310.5|0
1651053900000|2022-04-27 10:05:00|5317.4|5314.4|5315.4|5312.4|5317.9|5314.9|5314.8|5311.8|0
1651054200000|2022-04-27 10:10:00|5315.5|5312.5|5315.4|5312.4|5316.2|5313.2|5314.7|5311.7|0
1651054500000|2022-04-27 10:15:00|5315.5|5312.5|5315|5312|5315.7|5312.7|5314.1|5311.1|0
1651054800000|2022-04-27 10:20:00|5315.2|5312.2|5314.1|5311.1|5315.6|5312.6|5312.1|5309.1|0
1651055100000|2022-04-27 10:25:00|5314|5311|5309.2|5306.2|5314|5311|5308.9|5305.9|0
1651055400000|2022-04-27 10:30:00|5308.8|5305.8|5308.9|5305.9|5310.1|5307.1|5308.1|5305.1|0
1651055700000|2022-04-27 10:35:00|5309|5306|5306.7|5303.7|5309.3|5306.3|5306.7|5303.7|0
1651056000000|2022-04-27 10:40:00|5306.8|5303.8|5305|5302|5308.9|5305.9|5304.7|5301.7|0
1651056300000|2022-04-27 10:45:00|5304.9|5301.9|5305.8|5302.8|5306.1|5303.1|5300.5|5297.5|0
1651056600000|2022-04-27 10:50:00|5306|5303|5313.9|5310.9|5314.3|5311.3|5303.8|5300.8|0
1651056900000|2022-04-27 10:55:00|5314.4|5311.4|5312.5|5309.5|5315.2|5312.2|5312.4|5309.4|0
1651057200000|2022-04-27 11:00:00|5312.8|5309.8|5287.1|5284.1|5312.9|5309.9|5287.1|5284.1|0
1651057500000|2022-04-27 11:05:00|5287|5284|5276.5|5273.5|5288.1|5285.1|5276|5273|0
1651057800000|2022-04-27 11:10:00|5276.1|5273.1|5279.9|5276.9|5279.9|5276.9|5274|5271|0
1651058100000|2022-04-27 11:15:00|5280|5277|5271.4|5268.4|5281.6|5278.6|5270.3|5267.3|0
1651058400000|2022-04-27 11:20:00|5271.7|5268.7|5258.5|5255.5|5271.7|5268.7|5258.1|5255.1|0
1651058700000|2022-04-27 11:25:00|5258.7|5255.7|5247|5244|5259.4|5256.4|5246|5243|0
1651059000000|2022-04-27 11:30:00|5246.8|5243.8|5253.2|5250.2|5254.7|5251.7|5246.7|5243.7|0
1651059300000|2022-04-27 11:35:00|5253.1|5250.1|5252.8|5249.8|5255.1|5252.1|5250.8|5247.8|0
1651059600000|2022-04-27 11:40:00|5252.9|5249.9|5256.7|5253.7|5257.7|5254.7|5251.5|5248.5|0
1651059900000|2022-04-27 11:45:00|5256.8|5253.8|5256|5253|5263.9|5260.9|5254.6|5251.6|0
1651060200000|2022-04-27 11:50:00|5255.9|5252.9|5246.9|5243.9|5256.2|5253.2|5245.3|5242.3|0
1651060500000|2022-04-27 11:55:00|5246.8|5243.8|5245.3|5242.3|5253.4|5250.4|5240.5|5237.5|0
1651060800000|2022-04-27 12:00:00|5245|5242|5261.8|5258.8|5261.8|5258.8|5244.1|5241.1|0
1651061100000|2022-04-27 12:05:00|5262|5259|5263.5|5260.5|5263.5|5260.5|5255.4|5252.4|0
1651061400000|2022-04-27 12:10:00|5263.3|5260.3|5262.1|5259.1|5264.8|5261.8|5259.4|5256.4|0
1651061700000|2022-04-27 12:15:00|5261.8|5258.8|5252.2|5249.2|5262|5259|5252.1|5249.1|0
1651062000000|2022-04-27 12:20:00|5252.1|5249.1|5245.5|5242.5|5252.6|5249.6|5244.4|5241.4|0
1651062300000|2022-04-27 12:25:00|5245.3|5242.3|5244.9|5241.9|5245.3|5242.3|5237.1|5234.1|0
1651062600000|2022-04-27 12:30:00|5245|5242|5238.5|5235.5|5252.4|5249.4|5237.9|5234.9|0
1651062900000|2022-04-27 12:35:00|5238.7|5235.7|5245.5|5242.5|5246.4|5243.4|5237|5234|0
1651063200000|2022-04-27 12:40:00|5245.8|5242.8|5248.6|5245.6|5251.2|5248.2|5241.9|5238.9|0
1651063500000|2022-04-27 12:45:00|5249|5246|5241.4|5238.4|5250.1|5247.1|5240.7|5237.7|0
1651063800000|2022-04-27 12:50:00|5241.2|5238.2|5239.9|5236.9|5244|5241|5238.1|5235.1|0
1651064100000|2022-04-27 12:55:00|5240|5237|5245.9|5242.9|5247|5244|5240|5237|0
1651064400000|2022-04-27 13:00:00|5246.1|5243.1|5249.3|5246.3|5252.3|5249.3|5245.4|5242.4|0
1651064700000|2022-04-27 13:05:00|5248.5|5245.5|5231.2|5228.2|5248.5|5245.5|5228.6|5225.6|0
1651065000000|2022-04-27 13:10:00|5231.5|5228.5|5229.2|5226.2|5233.3|5230.3|5229.2|5226.2|0
1651065300000|2022-04-27 13:15:00|5229.1|5226.1|5241.7|5238.7|5241.7|5238.7|5228.9|5225.9|0
1651065600000|2022-04-27 13:20:00|5242.2|5239.2|5237.6|5234.6|5247.1|5244.1|5237.3|5234.3|0
1651065900000|2022-04-27 13:25:00|5237.5|5234.5|5251.5|5248.5|5254.7|5251.7|5237.5|5234.5|0
1651066200000|2022-04-27 13:30:00|5251.3|5248.3|5297.4|5295.6|5308|5306.2|5243.6|5241.8|0
1651066500000|2022-04-27 13:35:00|5297.3|5295.5|5331.9|5330.1|5335.7|5333.9|5297.3|5295.5|0
1651066800000|2022-04-27 13:40:00|5332.1|5330.3|5365.7|5363.9|5365.7|5363.9|5328.3|5326.5|0
1651067100000|2022-04-27 13:45:00|5366.1|5364.3|5365.6|5363.8|5379.8|5378|5356.6|5354.8|0
1651067400000|2022-04-27 13:50:00|5366|5364.2|5342.4|5340.6|5379.1|5377.3|5336.9|5335.1|0
1651067700000|2022-04-27 13:55:00|5342.9|5341.1|5333.2|5331.4|5346.4|5344.6|5327.4|5325.6|0
1651068000000|2022-04-27 14:00:00|5337.1|5335.3|5295.5|5293.7|5354.9|5353.1|5295.4|5293.6|0
1651068300000|2022-04-27 14:05:00|5295.4|5293.6|5281.4|5279.6|5298.7|5296.9|5275.3|5273.5|0
1651068600000|2022-04-27 14:10:00|5281.8|5280|5245.6|5243.8|5283.9|5282.1|5243.6|5241.8|0
1651068900000|2022-04-27 14:15:00|5245.5|5243.7|5242.9|5241.1|5248.1|5246.3|5224.8|5223|0
1651069200000|2022-04-27 14:20:00|5242.8|5241|5249.7|5247.9|5273.3|5271.5|5241.3|5239.5|0
1651069500000|2022-04-27 14:25:00|5249.5|5247.7|5234|5232.2|5261.1|5259.3|5234|5232.2|0
1651069800000|2022-04-27 14:30:00|5234.3|5232.5|5248.1|5246.3|5249.1|5247.3|5223.7|5221.9|0
1651070100000|2022-04-27 14:35:00|5248.9|5247.1|5277.3|5275.5|5283|5281.2|5246.2|5244.4|0
1651070400000|2022-04-27 14:40:00|5277.4|5275.6|5280.2|5278.4|5286.4|5284.6|5264.7|5262.9|0
1651070700000|2022-04-27 14:45:00|5280.7|5278.9|5299.2|5297.4|5302.6|5300.8|5272.8|5271|0
1651071000000|2022-04-27 14:50:00|5299.1|5297.3|5274.8|5273|5299.7|5297.9|5272.6|5270.8|0
1651071300000|2022-04-27 14:55:00|5274.3|5272.5|5270.7|5268.9|5283|5281.2|5265.7|5263.9|0
1651071600000|2022-04-27 15:00:00|5270.6|5268.8|5298.2|5296.4|5317.7|5315.9|5270.6|5268.8|0
1651071900000|2022-04-27 15:05:00|5298.3|5296.5|5282.7|5280.9|5303|5301.2|5280.8|5279|0
1651072200000|2022-04-27 15:10:00|5282.6|5280.8|5282.1|5280.3|5298|5296.2|5268.5|5266.7|0
1651072500000|2022-04-27 15:15:00|5284.8|5283|5289|5287.2|5300.7|5298.9|5274.9|5273.1|0
1651072800000|2022-04-27 15:20:00|5289.6|5287.8|5291.4|5289.6|5299.7|5297.9|5269.1|5267.3|0
1651073100000|2022-04-27 15:25:00|5289.6|5287.8|5291.1|5289.3|5299.1|5297.3|5280.5|5278.7|0
1651073400000|2022-04-27 15:30:00|5297.8|5296|5312.7|5310.9|5314.4|5312.6|5294.3|5292.5|0
1651073700000|2022-04-27 15:35:00|5314.4|5312.6|5302.2|5300.4|5314.4|5312.6|5296.6|5294.8|0
1651074000000|2022-04-27 15:40:00|5300.6|5298.8|5300.3|5298.5|5314.3|5312.5|5295|5293.2|0
1651074300000|2022-04-27 15:45:00|5300.5|5298.7|5292.2|5290.4|5300.5|5298.7|5283.5|5281.7|0
1651074600000|2022-04-27 15:50:00|5292.1|5290.3|5276.2|5274.4|5295.5|5293.7|5271.5|5269.7|0
1651074900000|2022-04-27 15:55:00|5276.3|5274.5|5283.4|5281.6|5284|5282.2|5272.1|5270.3|0
1651075200000|2022-04-27 16:00:00|5284.1|5282.3|5281.1|5279.3|5287.5|5285.7|5266.3|5264.5|0
1651075500000|2022-04-27 16:05:00|5280.9|5279.1|5300.8|5299|5305.2|5303.4|5280.9|5279.1|0
1651075800000|2022-04-27 16:10:00|5300.9|5299.1|5302|5300.2|5308.6|5306.8|5294.4|5292.6|0
1651076100000|2022-04-27 16:15:00|5301.9|5300.1|5300.6|5298.8|5311.2|5309.4|5295.8|5294|0
1651076400000|2022-04-27 16:20:00|5301.6|5299.8|5341.2|5339.4|5347.2|5345.4|5296.7|5294.9|0
1651076700000|2022-04-27 16:25:00|5341.5|5339.7|5348.9|5347.1|5353.8|5352|5337.5|5335.7|0
1651077000000|2022-04-27 16:30:00|5351.1|5349.3|5346.9|5345.1|5352.7|5350.9|5340.7|5338.9|0
1651077300000|2022-04-27 16:35:00|5347.3|5345.5|5340.1|5338.3|5348.5|5346.7|5332.3|5330.5|0
1651077600000|2022-04-27 16:40:00|5340.5|5338.7|5338.1|5336.3|5350.4|5348.6|5333.1|5331.3|0
1651077900000|2022-04-27 16:45:00|5337.2|5335.4|5326.9|5325.1|5340.6|5338.8|5325.8|5324|0
1651078200000|2022-04-27 16:50:00|5327.9|5326.1|5327.7|5325.9|5331.5|5329.7|5321.1|5319.3|0
1651078500000|2022-04-27 16:55:00|5327.9|5326.1|5330.8|5329|5331.9|5330.1|5321.4|5319.6|0
1651078800000|2022-04-27 17:00:00|5331.3|5329.5|5330|5328.2|5333.3|5331.5|5271.2|5269.4|0
1651079100000|2022-04-27 17:05:00|5328.7|5326.9|5310.7|5308.9|5335.9|5334.1|5307.7|5305.9|0
1651079400000|2022-04-27 17:10:00|5311.5|5309.7|5302.3|5300.5|5314.4|5312.6|5294.4|5292.6|0
1651079700000|2022-04-27 17:15:00|5302.1|5300.3|5284.4|5282.6|5302.2|5300.4|5282.5|5280.7|0
1651080000000|2022-04-27 17:20:00|5284.1|5282.3|5293.2|5291.4|5296.6|5294.8|5284.1|5282.3|0
1651080300000|2022-04-27 17:25:00|5293.6|5291.8|5316|5314.2|5316|5314.2|5279.3|5277.5|0
1651080600000|2022-04-27 17:30:00|5316.2|5314.4|5312.9|5311.1|5318.7|5316.9|5305|5303.2|0
1651080900000|2022-04-27 17:35:00|5315.6|5313.8|5300.5|5298.7|5321.9|5320.1|5297.2|5295.4|0
1651081200000|2022-04-27 17:40:00|5299.8|5298|5291.9|5290.1|5300.8|5299|5286.7|5284.9|0
1651081500000|2022-04-27 17:45:00|5293.7|5291.9|5302|5300.2|5305.2|5303.4|5287.3|5285.5|0
1651081800000|2022-04-27 17:50:00|5302.1|5300.3|5306.9|5305.1|5312.6|5310.8|5299.8|5298|0
1651082100000|2022-04-27 17:55:00|5307.5|5305.7|5307.6|5305.8|5311.3|5309.5|5301.1|5299.3|0
1651082400000|2022-04-27 18:00:00|5306.7|5304.9|5293|5291.2|5310.2|5308.4|5292.9|5291.1|0
1651082700000|2022-04-27 18:05:00|5293.1|5291.3|5298.2|5296.4|5301.6|5299.8|5289.6|5287.8|0
1651083000000|2022-04-27 18:10:00|5298.4|5296.6|5300.1|5298.3|5305.5|5303.7|5291.1|5289.3|0
1651083300000|2022-04-27 18:15:00|5299.6|5297.8|5287.7|5285.9|5300|5298.2|5283.1|5281.3|0
1651083600000|2022-04-27 18:20:00|5288.3|5286.5|5281.1|5279.3|5294.8|5293|5281.1|5279.3|0
1651083900000|2022-04-27 18:25:00|5280.5|5278.7|5284.9|5283.1|5287.5|5285.7|5275.9|5274.1|0
1651084200000|2022-04-27 18:30:00|5284.7|5282.9|5299.5|5297.7|5301.5|5299.7|5280.6|5278.8|0
1651084500000|2022-04-27 18:35:00|5298.3|5296.5|5297.4|5295.6|5300.2|5298.4|5277.5|5275.7|0
1651084800000|2022-04-27 18:40:00|5298.4|5296.6|5304.7|5302.9|5308.4|5306.6|5295.1|5293.3|0
1651085100000|2022-04-27 18:45:00|5304.6|5302.8|5296.7|5294.9|5311.5|5309.7|5292.6|5290.8|0
1651085400000|2022-04-27 18:50:00|5296.9|5295.1|5280.9|5279.1|5298.5|5296.7|5276.8|5275|0
1651085700000|2022-04-27 18:55:00|5281.4|5279.6|5264.7|5262.9|5281.4|5279.6|5258.9|5257.1|0
1651086000000|2022-04-27 19:00:00|5264.9|5263.1|5256.2|5254.4|5269|5267.2|5249.7|5247.9|0
1651086300000|2022-04-27 19:05:00|5256.1|5254.3|5255.9|5254.1|5268.5|5266.7|5249.2|5247.4|0
1651086600000|2022-04-27 19:10:00|5255.7|5253.9|5261.8|5260|5270|5268.2|5249.6|5247.8|0
1651086900000|2022-04-27 19:15:00|5261.9|5260.1|5251.6|5249.8|5269.5|5267.7|5245.2|5243.4|0
1651087200000|2022-04-27 19:20:00|5251.9|5250.1|5249.8|5248|5256.2|5254.4|5241|5239.2|0
1651087500000|2022-04-27 19:25:00|5249.7|5247.9|5254.6|5252.8|5258.2|5256.4|5248.2|5246.4|0
1651087800000|2022-04-27 19:30:00|5254.8|5253|5254.9|5253.1|5262.7|5260.9|5251.4|5249.6|0
1651088100000|2022-04-27 19:35:00|5255.3|5253.5|5247.1|5245.3|5260|5258.2|5240.9|5239.1|0
1651088400000|2022-04-27 19:40:00|5247|5245.2|5267.7|5265.9|5272.2|5270.4|5243.7|5241.9|0
1651088700000|2022-04-27 19:45:00|5267.6|5265.8|5257.1|5255.3|5276.8|5275|5254.7|5252.9|0
1651089000000|2022-04-27 19:50:00|5256.8|5255|5260.8|5259|5267.8|5266|5248.9|5247.1|0
1651089300000|2022-04-27 19:55:00|5261.2|5259.4|5261.9|5260.1|5273.1|5271.3|5259.9|5258.1|0
1651089600000|2022-04-27 20:00:00|5262.6|5259.6|5260.7|5257.7|5270.9|5267.9|5258.2|5255.2|0
1651089900000|2022-04-27 20:05:00|5262.3|5259.3|5337.5|5334.5|5345.3|5342.3|5255.6|5252.6|0
1651090200000|2022-04-27 20:10:00|5338|5335|5372.2|5369.2|5377.4|5374.4|5336.1|5333.1|0
1651090500000|2022-04-27 20:15:00|5373.5|5370.5|5363.1|5360.1|5376.8|5373.8|5362.3|5359.3|0
1651090800000|2022-04-27 20:20:00|5362.9|5359.9|5375.5|5372.5|5378.3|5375.3|5362.9|5359.9|0
1651091100000|2022-04-27 20:25:00|5375.2|5372.2|5377|5374|5379|5376|5368.2|5365.2|0
1651091400000|2022-04-27 20:30:00|5376.9|5373.9|5391.7|5388.7|5392.6|5389.6|5376.2|5373.2|0
1651091700000|2022-04-27 20:35:00|5392.1|5389.1|5398.4|5395.4|5399.5|5396.5|5388.8|5385.8|0
1651092000000|2022-04-27 20:40:00|5398.3|5395.3|5396.4|5393.4|5400.6|5397.6|5393.4|5390.4|0
1651092300000|2022-04-27 20:45:00|5396.8|5393.8|5405.5|5402.5|5407.9|5404.9|5396.5|5393.5|0
1651092600000|2022-04-27 20:50:00|5405.6|5402.6|5406.2|5403.2|5409.8|5406.8|5405.6|5402.6|0
1651092900000|2022-04-27 20:55:00|5406.4|5403.4|5410.4|5407.4|5414.7|5411.7|5403.9|5400.9|0
1651093200000|2022-04-27 21:00:00|5410.5|5407.5|5412.7|5409.7|5412.7|5409.7|5408.5|5405.5|0
1651093500000|2022-04-27 21:05:00|5412.8|5409.8|5424.7|5421.7|5426.1|5423.1|5412.5|5409.5|0
1651093800000|2022-04-27 21:10:00|5424.6|5421.6|5425.1|5422.1|5430.8|5427.8|5419.4|5416.4|0
1651094100000|2022-04-27 21:15:00|5425.3|5422.3|5430.3|5427.3|5431.6|5428.6|5422.6|5419.6|0
1651094400000|2022-04-27 21:20:00|5430.5|5427.5|5434.4|5431.4|5435.2|5432.2|5426.5|5423.5|0
1651094700000|2022-04-27 21:25:00|5434.2|5431.2|5430.8|5427.8|5435.5|5432.5|5429.7|5426.7|0
1651095000000|2022-04-27 21:30:00|5430.7|5427.7|5433.5|5430.5|5434.5|5431.5|5427.1|5424.1|0
1651095300000|2022-04-27 21:35:00|5433.8|5430.8|5433.6|5430.6|5436.7|5433.7|5429.3|5426.3|0
1651095600000|2022-04-27 21:40:00|5433.9|5430.9|5431.1|5428.1|5436.4|5433.4|5430.2|5427.2|0
1651095900000|2022-04-27 21:45:00|5431.2|5428.2|5428.5|5425.5|5431.9|5428.9|5427|5424|0
1651096200000|2022-04-27 21:50:00|5428.4|5425.4|5432.9|5429.9|5434.5|5431.5|5428.3|5425.3|0
1651096500000|2022-04-27 21:55:00|5432.8|5429.8|5433.1|5430.1|5434.7|5431.7|5431.5|5428.5|0
1651096800000|2022-04-27 22:00:00|5432.6|5429.6|5427.3|5424.3|5433|5430|5427.3|5424.3|0
1651097100000|2022-04-27 22:05:00|5427.1|5424.1|5423.2|5420.2|5428|5425|5423.2|5420.2|0
1651097400000|2022-04-27 22:10:00|5423.7|5420.7|5417.7|5414.7|5423.8|5420.8|5415.8|5412.8|0
1651097700000|2022-04-27 22:15:00|5417.6|5414.6|5420.1|5417.1|5420.2|5417.2|5417.1|5414.1|0
1651098000000|2022-04-27 22:20:00|5420|5417|5421.9|5418.9|5422.6|5419.6|5419.7|5416.7|0
1651098300000|2022-04-27 22:25:00|5422|5419|5422.9|5419.9|5424.3|5421.3|5421.3|5418.3|0
1651098600000|2022-04-27 22:30:00|5423.2|5420.2|5420.7|5417.7|5424.3|5421.3|5420.3|5417.3|0
1651098900000|2022-04-27 22:35:00|5420.6|5417.6|5422.8|5419.8|5423.2|5420.2|5420.3|5417.3|0
1651099200000|2022-04-27 22:40:00|5422.7|5419.7|5421.5|5418.5|5422.8|5419.8|5419.9|5416.9|0
1651099500000|2022-04-27 22:45:00|5421.6|5418.6|5425.8|5422.8|5426|5423|5420.9|5417.9|0
1651099800000|2022-04-27 22:50:00|5425|5422|5425.6|5422.6|5426.9|5423.9|5425|5422|0
1651100100000|2022-04-27 22:55:00|5425.4|5422.4|5425|5422|5427|5424|5425|5422|0
1651100400000|2022-04-27 23:00:00|5424.9|5421.9|5423|5420|5427.2|5424.2|5423|5420|0
1651100700000|2022-04-27 23:05:00|5422.9|5419.9|5420.5|5417.5|5423.1|5420.1|5420.5|5417.5|0
1651101000000|2022-04-27 23:10:00|5420.4|5417.4|5424.2|5421.2|5424.3|5421.3|5419.5|5416.5|0
1651101300000|2022-04-27 23:15:00|5424.1|5421.1|5427.4|5424.4|5427.5|5424.5|5423.9|5420.9|0
1651101600000|2022-04-27 23:20:00|5427.3|5424.3|5426.7|5423.7|5427.5|5424.5|5425.2|5422.2|0
1651101900000|2022-04-27 23:25:00|5426.6|5423.6|5427.4|5424.4|5427.5|5424.5|5426.4|5423.4|0
1651102200000|2022-04-27 23:30:00|5427.3|5424.3|5426.1|5423.1|5427.3|5424.3|5424.2|5421.2|0
1651102500000|2022-04-27 23:35:00|5426.2|5423.2|5427.6|5424.6|5427.8|5424.8|5425.9|5422.9|0
1651102800000|2022-04-27 23:40:00|5427.5|5424.5|5426.4|5423.4|5429.3|5426.3|5425.8|5422.8|0
1651103100000|2022-04-27 23:45:00|5426.6|5423.6|5425|5422|5428.1|5425.1|5423.8|5420.8|0
1651103400000|2022-04-27 23:50:00|5424.6|5421.6|5425.1|5422.1|5426|5423|5423.4|5420.4|0
1651103700000|2022-04-27 23:55:00|5425.2|5422.2|5429.9|5424.9|5429.9|5426.5|5424.5|5421.5|0
1651104000000|2022-04-28 00:00:00|5430.1|5425.1|5426.4|5421.4|5430.1|5425.1|5426.1|5421.1|0
1651104300000|2022-04-28 00:05:00|5426.3|5421.3|5426.6|5421.6|5428.2|5423.2|5425.6|5420.6|0
1651104600000|2022-04-28 00:10:00|5426.8|5421.8|5426|5421|5427.6|5422.6|5425.9|5420.9|0
1651104900000|2022-04-28 00:15:00|5425.3|5420.3|5422.2|5417.2|5427.7|5422.7|5421.2|5416.2|0
1651105200000|2022-04-28 00:20:00|5421.8|5416.8|5417.6|5412.6|5421.8|5416.8|5416.8|5411.8|0
1651105500000|2022-04-28 00:25:00|5417.5|5412.5|5419.5|5414.5|5421.7|5416.7|5417.3|5412.3|0
1651105800000|2022-04-28 00:30:00|5419.4|5414.4|5419|5414|5420.9|5415.9|5416.3|5411.3|0
1651106100000|2022-04-28 00:35:00|5419.1|5414.1|5421.5|5416.5|5422.1|5417.1|5419.1|5414.1|0
1651106400000|2022-04-28 00:40:00|5421.4|5416.4|5422.6|5417.6|5425|5420|5421|5416|0
1651106700000|2022-04-28 00:45:00|5422.5|5417.5|5423.9|5418.9|5425.4|5420.4|5421.7|5416.7|0
1651107000000|2022-04-28 00:50:00|5423.8|5418.8|5427.9|5422.9|5428.4|5423.4|5423.8|5418.8|0
1651107300000|2022-04-28 00:55:00|5428.3|5423.3|5425.8|5420.8|5428.5|5423.5|5424.4|5419.4|0
1651107600000|2022-04-28 01:00:00|5425.7|5420.7|5429.3|5424.3|5429.8|5424.8|5423.8|5418.8|0
1651107900000|2022-04-28 01:05:00|5429.4|5424.4|5426.9|5421.9|5429.4|5424.4|5426.4|5421.4|0
1651108200000|2022-04-28 01:10:00|5426.7|5421.7|5426.1|5421.1|5427.5|5422.5|5425.2|5420.2|0
1651108500000|2022-04-28 01:15:00|5426|5421|5427.9|5422.9|5428.7|5423.7|5425.2|5420.2|0
1651108800000|2022-04-28 01:20:00|5428|5423|5420.8|5415.8|5428.9|5423.9|5418.8|5413.8|0
1651109100000|2022-04-28 01:25:00|5420.9|5415.9|5421.7|5416.7|5424.1|5419.1|5419.6|5414.6|0
1651109400000|2022-04-28 01:30:00|5421.8|5416.8|5415.2|5410.2|5421.8|5416.8|5413.3|5408.3|0
1651109700000|2022-04-28 01:35:00|5415.3|5410.3|5417.7|5412.7|5418.3|5413.3|5413.4|5408.4|0
1651110000000|2022-04-28 01:40:00|5417.8|5412.8|5416.9|5411.9|5419.8|5414.8|5416.9|5411.9|0
1651110300000|2022-04-28 01:45:00|5417|5412|5417.6|5412.6|5419.7|5414.7|5414.8|5409.8|0
1651110600000|2022-04-28 01:50:00|5417.7|5412.7|5418.6|5413.6|5421.7|5416.7|5417.6|5412.6|0
1651110900000|2022-04-28 01:55:00|5418.7|5413.7|5421.1|5416.1|5421.8|5416.8|5417.9|5412.9|0
1651111200000|2022-04-28 02:00:00|5421.5|5416.5|5423.2|5418.2|5423.9|5418.9|5419.7|5414.7|0
1651111500000|2022-04-28 02:05:00|5423|5418|5423.6|5418.6|5425.2|5420.2|5422.1|5417.1|0
1651111800000|2022-04-28 02:10:00|5423.5|5418.5|5423.4|5418.4|5424.4|5419.4|5422.4|5417.4|0
1651112100000|2022-04-28 02:15:00|5423.6|5418.6|5423.8|5418.8|5425|5420|5421.4|5416.4|0
1651112400000|2022-04-28 02:20:00|5423.9|5418.9|5424|5419|5424.2|5419.2|5422.2|5417.2|0
1651112700000|2022-04-28 02:25:00|5424.4|5419.4|5423.2|5418.2|5426.8|5421.8|5421.4|5416.4|0
1651113000000|2022-04-28 02:30:00|5423.1|5418.1|5426.7|5421.7|5428.2|5423.2|5423|5418|0
1651113300000|2022-04-28 02:35:00|5426.6|5421.6|5428.2|5423.2|5429.4|5424.4|5425.9|5420.9|0
1651113600000|2022-04-28 02:40:00|5428.3|5423.3|5435.7|5430.7|5435.9|5430.9|5428.1|5423.1|0
1651113900000|2022-04-28 02:45:00|5436|5431|5435.4|5430.4|5437.1|5432.1|5434.5|5429.5|0
1651114200000|2022-04-28 02:50:00|5435.5|5430.5|5434.5|5429.5|5436|5431|5433.7|5428.7|0
1651114500000|2022-04-28 02:55:00|5434.7|5429.7|5432.2|5427.2|5435.1|5430.1|5431|5426|0
1651114800000|2022-04-28 03:00:00|5432.1|5427.1|5432|5427|5433.7|5428.7|5431.6|5426.6|0
1651115100000|2022-04-28 03:05:00|5432.1|5427.1|5434.7|5429.7|5435.1|5430.1|5431.6|5426.6|0
1651115400000|2022-04-28 03:10:00|5434.8|5429.8|5435.5|5430.5|5436.1|5431.1|5432.1|5427.1|0
1651115700000|2022-04-28 03:15:00|5435.3|5430.3|5428.9|5423.9|5436.4|5431.4|5427.2|5422.2|0
1651116000000|2022-04-28 03:20:00|5429|5424|5429.7|5424.7|5430.7|5425.7|5427.6|5422.6|0
1651116300000|2022-04-28 03:25:00|5429.6|5424.6|5430|5425|5431.8|5426.8|5428.5|5423.5|0
1651116600000|2022-04-28 03:30:00|5430.1|5425.1|5431.3|5426.3|5433.7|5428.7|5429.4|5424.4|0
1651116900000|2022-04-28 03:35:00|5431.2|5426.2|5428.4|5423.4|5431.2|5426.2|5428.1|5423.1|0
1651117200000|2022-04-28 03:40:00|5428.2|5423.2|5428.7|5423.7|5428.7|5423.7|5426.2|5421.2|0
1651117500000|2022-04-28 03:45:00|5428.9|5423.9|5429.1|5424.1|5430.6|5425.6|5428.1|5423.1|0
1651117800000|2022-04-28 03:50:00|5429.3|5424.3|5428.6|5423.6|5430.1|5425.1|5428.3|5423.3|0
1651118100000|2022-04-28 03:55:00|5428.5|5423.5|5431.5|5426.5|5431.7|5426.7|5428.5|5423.5|0
1651118400000|2022-04-28 04:00:00|5431.6|5426.6|5430.2|5425.2|5432.7|5427.7|5429.8|5424.8|0
1651118700000|2022-04-28 04:05:00|5430.3|5425.3|5430.3|5425.3|5431.5|5426.5|5429.5|5424.5|0
1651119000000|2022-04-28 04:10:00|5430.2|5425.2|5430.9|5425.9|5432.6|5427.6|5429.9|5424.9|0
1651119300000|2022-04-28 04:15:00|5430.8|5425.8|5429.2|5424.2|5430.8|5425.8|5427.9|5422.9|0
1651119600000|2022-04-28 04:20:00|5429.1|5424.1|5429.3|5424.3|5430.3|5425.3|5428.7|5423.7|0
1651119900000|2022-04-28 04:25:00|5429.2|5424.2|5430.5|5425.5|5431.2|5426.2|5428.5|5423.5|0
1651120200000|2022-04-28 04:30:00|5430.4|5425.4|5430.9|5425.9|5430.9|5425.9|5428.5|5423.5|0
1651120500000|2022-04-28 04:35:00|5430.6|5425.6|5431.2|5426.2|5431.3|5426.3|5430.2|5425.2|0
1651120800000|2022-04-28 04:40:00|5431.1|5426.1|5434.6|5429.6|5435|5430|5430.5|5425.5|0
1651121100000|2022-04-28 04:45:00|5434.5|5429.5|5438.1|5433.1|5438.2|5433.2|5434.4|5429.4|0
1651121400000|2022-04-28 04:50:00|5438.2|5433.2|5438.1|5433.1|5439.1|5434.1|5437.4|5432.4|0
1651121700000|2022-04-28 04:55:00|5438.2|5433.2|5438.8|5433.8|5439.4|5434.4|5437.8|5432.8|0
1651122000000|2022-04-28 05:00:00|5438.9|5433.9|5437.2|5432.2|5438.9|5433.9|5435.8|5430.8|0
1651122300000|2022-04-28 05:05:00|5437.4|5432.4|5436.9|5431.9|5437.6|5432.6|5435.4|5430.4|0
1651122600000|2022-04-28 05:10:00|5437|5432|5436|5431|5437.1|5432.1|5434.8|5429.8|0
1651122900000|2022-04-28 05:15:00|5435.9|5430.9|5433.9|5428.9|5436.4|5431.4|5432.6|5427.6|0
1651123200000|2022-04-28 05:20:00|5433.8|5428.8|5432.3|5427.3|5434.3|5429.3|5431.8|5426.8|0
1651123500000|2022-04-28 05:25:00|5432.2|5427.2|5434.6|5429.6|5436|5431|5431.1|5426.1|0
1651123800000|2022-04-28 05:30:00|5434.7|5429.7|5433.8|5428.8|5436.4|5431.4|5432.1|5427.1|0
1651124100000|2022-04-28 05:35:00|5433.7|5428.7|5430.6|5425.6|5436.8|5431.8|5429.7|5424.7|0
1651124400000|2022-04-28 05:40:00|5430.7|5425.7|5428.6|5423.6|5431.5|5426.5|5427.2|5422.2|0
1651124700000|2022-04-28 05:45:00|5428.5|5423.5|5439|5434|5440.3|5435.3|5427.7|5422.7|0
1651125000000|2022-04-28 05:50:00|5438.7|5433.7|5439.8|5434.8|5443.8|5438.8|5438.3|5433.3|0
1651125300000|2022-04-28 05:55:00|5439.6|5434.6|5436.6|5431.6|5439.8|5434.8|5436.5|5431.5|0
1651125600000|2022-04-28 06:00:00|5436.1|5431.1|5439.3|5434.3|5441.2|5436.2|5433.9|5428.9|0
1651125900000|2022-04-28 06:05:00|5439.2|5434.2|5436.6|5431.6|5440|5435|5433.7|5428.7|0
1651126200000|2022-04-28 06:10:00|5436.8|5431.8|5439.7|5434.7|5440.2|5435.2|5433.3|5428.3|0
1651126500000|2022-04-28 06:15:00|5439.6|5434.6|5442.4|5437.4|5445.1|5440.1|5438.9|5433.9|0
1651126800000|2022-04-28 06:20:00|5442.6|5437.6|5446.1|5441.1|5448.2|5443.2|5442.2|5437.2|0
1651127100000|2022-04-28 06:25:00|5446.2|5441.2|5447.9|5442.9|5450.7|5445.7|5446.2|5441.2|0
1651127400000|2022-04-28 06:30:00|5447.8|5442.8|5447.7|5442.7|5449.5|5444.5|5446.6|5441.6|0
1651127700000|2022-04-28 06:35:00|5447.8|5442.8|5448.6|5443.6|5449.3|5444.3|5445.5|5440.5|0
1651128000000|2022-04-28 06:40:00|5448.7|5443.7|5454.4|5449.4|5455.5|5450.5|5448.2|5443.2|0
1651128300000|2022-04-28 06:45:00|5454.3|5449.3|5455.8|5450.8|5458.2|5453.2|5453.8|5448.8|0
1651128600000|2022-04-28 06:50:00|5455.7|5450.7|5454.2|5449.2|5459.1|5454.1|5453.8|5448.8|0
1651128900000|2022-04-28 06:55:00|5454.3|5449.3|5456.3|5451.3|5456.3|5451.3|5452|5447|0
1651129200000|2022-04-28 07:00:00|5456.2|5451.2|5457|5452|5460.2|5455.2|5449.7|5444.7|0
1651129500000|2022-04-28 07:05:00|5457.1|5452.1|5454.4|5449.4|5457.6|5452.6|5450.3|5445.3|0
1651129800000|2022-04-28 07:10:00|5454.2|5449.2|5465.5|5460.5|5471.8|5466.8|5452.2|5447.2|0
1651130100000|2022-04-28 07:15:00|5465.9|5460.9|5468.7|5463.7|5470.7|5465.7|5463.5|5458.5|0
1651130400000|2022-04-28 07:20:00|5468.8|5463.8|5472.4|5467.4|5475.2|5470.2|5466.1|5461.1|0
1651130700000|2022-04-28 07:25:00|5472.3|5467.3|5479.8|5474.8|5481.5|5476.5|5468.5|5463.5|0
1651131000000|2022-04-28 07:30:00|5479.6|5474.6|5478.8|5473.8|5481.1|5476.1|5477.7|5472.7|0
1651131300000|2022-04-28 07:35:00|5478.9|5473.9|5489.9|5484.9|5492.1|5487.1|5478.9|5473.9|0
1651131600000|2022-04-28 07:40:00|5489.8|5484.8|5487.2|5482.2|5489.9|5484.9|5486.2|5481.2|0
1651131900000|2022-04-28 07:45:00|5487.3|5482.3|5482.4|5477.4|5488.1|5483.1|5481.5|5476.5|0
1651132200000|2022-04-28 07:50:00|5482.5|5477.5|5476.9|5471.9|5483.9|5478.9|5476.7|5471.7|0
1651132500000|2022-04-28 07:55:00|5476.8|5471.8|5471.9|5466.9|5479.4|5474.4|5469.6|5464.6|0
1651132800000|2022-04-28 08:00:00|5471.8|5466.8|5463.4|5460.4|5479.1|5476.1|5463|5460|0
1651133100000|2022-04-28 08:05:00|5463.7|5460.7|5469.4|5466.4|5481.2|5478.2|5462|5459|0
1651133400000|2022-04-28 08:10:00|5468.9|5465.9|5471.1|5468.1|5473|5470|5459.6|5456.6|0
1651133700000|2022-04-28 08:15:00|5471.6|5468.6|5472.8|5469.8|5479.7|5476.7|5470.4|5467.4|0
1651134000000|2022-04-28 08:20:00|5473|5470|5479|5476|5479.2|5476.2|5470.4|5467.4|0
1651134300000|2022-04-28 08:25:00|5478.9|5475.9|5471.7|5468.7|5479.6|5476.6|5470|5467|0
1651134600000|2022-04-28 08:30:00|5471.8|5468.8|5470.8|5467.8|5471.8|5468.8|5466.7|5463.7|0
1651134900000|2022-04-28 08:35:00|5470.6|5467.6|5472.1|5469.1|5472.3|5469.3|5468.2|5465.2|0
1651135200000|2022-04-28 08:40:00|5472.2|5469.2|5472.8|5469.8|5476.6|5473.6|5471.5|5468.5|0
1651135500000|2022-04-28 08:45:00|5473.2|5470.2|5472.9|5469.9|5475.5|5472.5|5472.9|5469.9|0
1651135800000|2022-04-28 08:50:00|5473|5470|5473.6|5470.6|5474.2|5471.2|5471.4|5468.4|0
1651136100000|2022-04-28 08:55:00|5473.7|5470.7|5477.8|5474.8|5478.2|5475.2|5472.7|5469.7|0
1651136400000|2022-04-28 09:00:00|5477.9|5474.9|5479.4|5476.4|5482.1|5479.1|5477.9|5474.9|0
1651136700000|2022-04-28 09:05:00|5479.5|5476.5|5472.1|5469.1|5480.5|5477.5|5471.8|5468.8|0
1651137000000|2022-04-28 09:10:00|5472|5469|5464.4|5461.4|5472|5469|5464|5461|0
1651137300000|2022-04-28 09:15:00|5464.6|5461.6|5463.9|5460.9|5465.3|5462.3|5462.9|5459.9|0
1651137600000|2022-04-28 09:20:00|5463.8|5460.8|5466.1|5463.1|5466.8|5463.8|5463.4|5460.4|0
1651137900000|2022-04-28 09:25:00|5466.3|5463.3|5460.1|5457.1|5467.1|5464.1|5459.8|5456.8|0
1651138200000|2022-04-28 09:30:00|5460|5457|5464.3|5461.3|5464.3|5461.3|5459.9|5456.9|0
1651138500000|2022-04-28 09:35:00|5464.7|5461.7|5458.4|5455.4|5465|5462|5458.4|5455.4|0
1651138800000|2022-04-28 09:40:00|5458.2|5455.2|5457.9|5454.9|5461.6|5458.6|5457.8|5454.8|0
1651139100000|2022-04-28 09:45:00|5457.7|5454.7|5462.4|5459.4|5462.7|5459.7|5455|5452|0
1651139400000|2022-04-28 09:50:00|5462.2|5459.2|5457.4|5454.4|5462.2|5459.2|5457.1|5454.1|0
1651139700000|2022-04-28 09:55:00|5457.6|5454.6|5454.7|5451.7|5458.4|5455.4|5453.2|5450.2|0
1651140000000|2022-04-28 10:00:00|5454.9|5451.9|5454.8|5451.8|5455.4|5452.4|5453.7|5450.7|0
1651140300000|2022-04-28 10:05:00|5454.6|5451.6|5457|5454|5458.9|5455.9|5454.5|5451.5|0
1651140600000|2022-04-28 10:10:00|5457.4|5454.4|5456.6|5453.6|5458.2|5455.2|5456.1|5453.1|0
1651140900000|2022-04-28 10:15:00|5456.5|5453.5|5450.7|5447.7|5456.7|5453.7|5450.7|5447.7|0
1651141200000|2022-04-28 10:20:00|5450.5|5447.5|5450.2|5447.2|5451.4|5448.4|5448.9|5445.9|0
1651141500000|2022-04-28 10:25:00|5450.1|5447.1|5452|5449|5452|5449|5449.7|5446.7|0
1651141800000|2022-04-28 10:30:00|5451.7|5448.7|5453|5450|5454.9|5451.9|5451|5448|0
1651142100000|2022-04-28 10:35:00|5452.1|5449.1|5453|5450|5454.1|5451.1|5451.5|5448.5|0
1651142400000|2022-04-28 10:40:00|5453.1|5450.1|5456.4|5453.4|5456.7|5453.7|5452.5|5449.5|0
1651142700000|2022-04-28 10:45:00|5456.5|5453.5|5449.8|5446.8|5456.5|5453.5|5449|5446|0
1651143000000|2022-04-28 10:50:00|5450.1|5447.1|5449.5|5446.5|5452.1|5449.1|5448.9|5445.9|0
1651143300000|2022-04-28 10:55:00|5449.4|5446.4|5453.6|5450.6|5453.6|5450.6|5448.1|5445.1|0
1651143600000|2022-04-28 11:00:00|5452|5449|5462.5|5459.5|5462.9|5459.9|5451.3|5448.3|0
1651143900000|2022-04-28 11:05:00|5462.6|5459.6|5470.5|5467.5|5471.2|5468.2|5462.6|5459.6|0
1651144200000|2022-04-28 11:10:00|5470.2|5467.2|5462.4|5459.4|5471.2|5468.2|5460.8|5457.8|0
1651144500000|2022-04-28 11:15:00|5462.3|5459.3|5459.9|5456.9|5462.4|5459.4|5459.1|5456.1|0
1651144800000|2022-04-28 11:20:00|5460|5457|5458.7|5455.7|5460.3|5457.3|5457|5454|0
1651145100000|2022-04-28 11:25:00|5458.5|5455.5|5456.7|5453.7|5459.1|5456.1|5456.7|5453.7|0
1651145400000|2022-04-28 11:30:00|5456.6|5453.6|5452.5|5449.5|5456.9|5453.9|5452.5|5449.5|0
1651145700000|2022-04-28 11:35:00|5452.4|5449.4|5447.8|5444.8|5454.7|5451.7|5446.6|5443.6|0
1651146000000|2022-04-28 11:40:00|5447.6|5444.6|5451.3|5448.3|5451.8|5448.8|5447.1|5444.1|0
1651146300000|2022-04-28 11:45:00|5451.4|5448.4|5451.8|5448.8|5454.7|5451.7|5450.6|5447.6|0
1651146600000|2022-04-28 11:50:00|5451.9|5448.9|5446.8|5443.8|5454.2|5451.2|5446.8|5443.8|0
1651146900000|2022-04-28 11:55:00|5446.7|5443.7|5442.2|5439.2|5447|5444|5441.6|5438.6|0
1651147200000|2022-04-28 12:00:00|5442.3|5439.3|5438.4|5435.4|5443.1|5440.1|5438.4|5435.4|0
1651147500000|2022-04-28 12:05:00|5438.5|5435.5|5437.6|5434.6|5438.5|5435.5|5434.7|5431.7|0
1651147800000|2022-04-28 12:10:00|5437.4|5434.4|5433.4|5430.4|5437.4|5434.4|5433.1|5430.1|0
1651148100000|2022-04-28 12:15:00|5433.5|5430.5|5433.9|5430.9|5436|5433|5431.2|5428.2|0
1651148400000|2022-04-28 12:20:00|5434|5431|5435.1|5432.1|5435.1|5432.1|5431.5|5428.5|0
1651148700000|2022-04-28 12:25:00|5435.2|5432.2|5429.1|5426.1|5436|5433|5429.1|5426.1|0
1651149000000|2022-04-28 12:30:00|5429.2|5426.2|5423.2|5420.2|5429.2|5426.2|5418.8|5415.8|0
1651149300000|2022-04-28 12:35:00|5423.3|5420.3|5430.4|5427.4|5430.4|5427.4|5419|5416|0
1651149600000|2022-04-28 12:40:00|5429.8|5426.8|5431.5|5428.5|5438.3|5435.3|5428.7|5425.7|0
1651149900000|2022-04-28 12:45:00|5431.6|5428.6|5419.2|5416.2|5431.8|5428.8|5419.2|5416.2|0
1651150200000|2022-04-28 12:50:00|5419.3|5416.3|5404.9|5401.9|5419.3|5416.3|5401.3|5398.3|0
1651150500000|2022-04-28 12:55:00|5404.6|5401.6|5409.7|5406.7|5409.7|5406.7|5400.6|5397.6|0
1651150800000|2022-04-28 13:00:00|5409.4|5406.4|5413.7|5410.7|5416.5|5413.5|5406.8|5403.8|0
1651151100000|2022-04-28 13:05:00|5413.8|5410.8|5429.9|5426.9|5431.8|5428.8|5413.8|5410.8|0
1651151400000|2022-04-28 13:10:00|5429.8|5426.8|5425.6|5422.6|5433.1|5430.1|5425.3|5422.3|0
1651151700000|2022-04-28 13:15:00|5429|5426|5438.4|5435.4|5439.7|5436.7|5428.8|5425.8|0
1651152000000|2022-04-28 13:20:00|5438.3|5435.3|5439|5436|5441.1|5438.1|5438.1|5435.1|0
1651152300000|2022-04-28 13:25:00|5438.1|5435.1|5422.5|5419.5|5438.4|5435.4|5422.5|5419.5|0
1651152600000|2022-04-28 13:30:00|5426.1|5423.1|5399.6|5397.8|5466.8|5465|5399.4|5397.6|0
1651152900000|2022-04-28 13:35:00|5400.6|5398.8|5370.1|5368.3|5407.7|5405.9|5370.1|5368.3|0
1651153200000|2022-04-28 13:40:00|5369|5367.2|5339.3|5337.5|5394.3|5392.5|5333.4|5331.6|0
1651153500000|2022-04-28 13:45:00|5339|5337.2|5316.9|5315.1|5354.7|5352.9|5316.7|5314.9|0
1651153800000|2022-04-28 13:50:00|5317.1|5315.3|5339.4|5337.6|5343.9|5342.1|5306.7|5304.9|0
1651154100000|2022-04-28 13:55:00|5340.4|5338.6|5341.3|5339.5|5350|5348.2|5323.5|5321.7|0
1651154400000|2022-04-28 14:00:00|5340.5|5338.7|5321|5319.2|5343.1|5341.3|5307.6|5305.8|0
1651154700000|2022-04-28 14:05:00|5320.5|5318.7|5326.1|5324.3|5349.6|5347.8|5309.3|5307.5|0
1651155000000|2022-04-28 14:10:00|5326|5324.2|5323.5|5321.7|5336|5334.2|5316.3|5314.5|0
1651155300000|2022-04-28 14:15:00|5323.1|5321.3|5358.1|5356.3|5358.8|5357|5304.5|5302.7|0
1651155600000|2022-04-28 14:20:00|5358.2|5356.4|5334.4|5332.6|5368.5|5366.7|5334.4|5332.6|0
1651155900000|2022-04-28 14:25:00|5333.2|5331.4|5304.9|5303.1|5334.2|5332.4|5302.9|5301.1|0
1651156200000|2022-04-28 14:30:00|5303.6|5301.8|5296.3|5294.5|5312.2|5310.4|5296.2|5294.4|0
1651156500000|2022-04-28 14:35:00|5296.5|5294.7|5302.6|5300.8|5315.9|5314.1|5293.8|5292|0
1651156800000|2022-04-28 14:40:00|5302.2|5300.4|5299.5|5297.7|5312.5|5310.7|5287|5285.2|0
1651157100000|2022-04-28 14:45:00|5299.9|5298.1|5303.6|5301.8|5317.5|5315.7|5299|5297.2|0
1651157400000|2022-04-28 14:50:00|5303.5|5301.7|5316.1|5314.3|5320.7|5318.9|5296.9|5295.1|0
1651157700000|2022-04-28 14:55:00|5317.9|5316.1|5331.2|5329.4|5337.8|5336|5314.6|5312.8|0
1651158000000|2022-04-28 15:00:00|5331.5|5329.7|5338.6|5336.8|5345.4|5343.6|5323.8|5322|0
1651158300000|2022-04-28 15:05:00|5338.8|5337|5359.6|5357.8|5365.7|5363.9|5327.1|5325.3|0
1651158600000|2022-04-28 15:10:00|5358.5|5356.7|5370.9|5369.1|5373.2|5371.4|5356.6|5354.8|0
1651158900000|2022-04-28 15:15:00|5371.6|5369.8|5384.6|5382.8|5387.2|5385.4|5366.5|5364.7|0
1651159200000|2022-04-28 15:20:00|5384.9|5383.1|5373|5371.2|5385.3|5383.5|5368.4|5366.6|0
1651159500000|2022-04-28 15:25:00|5373.9|5372.1|5366.8|5365|5381.7|5379.9|5363.9|5362.1|0
1651159800000|2022-04-28 15:30:00|5368.6|5366.8|5367.9|5366.1|5386.1|5384.3|5361.8|5360|0
1651160100000|2022-04-28 15:35:00|5367.7|5365.9|5338.6|5336.8|5369.4|5367.6|5336.8|5335|0
1651160400000|2022-04-28 15:40:00|5339|5337.2|5332.8|5331|5347.6|5345.8|5332.7|5330.9|0
1651160700000|2022-04-28 15:45:00|5333.2|5331.4|5337.4|5335.6|5341.6|5339.8|5327.3|5325.5|0
1651161000000|2022-04-28 15:50:00|5336.6|5334.8|5337.6|5335.8|5348.8|5347|5327.9|5326.1|0
1651161300000|2022-04-28 15:55:00|5337.4|5335.6|5343.1|5341.3|5345|5343.2|5328.6|5326.8|0
1651161600000|2022-04-28 16:00:00|5342.6|5340.8|5348.5|5346.7|5351.8|5350|5334.2|5332.4|0
1651161900000|2022-04-28 16:05:00|5348.4|5346.6|5344.9|5343.1|5349|5347.2|5333.9|5332.1|0
1651162200000|2022-04-28 16:10:00|5343.8|5342|5360.5|5358.7|5360.9|5359.1|5343|5341.2|0
1651162500000|2022-04-28 16:15:00|5361|5359.2|5378.7|5376.9|5380.6|5378.8|5359.1|5357.3|0
1651162800000|2022-04-28 16:20:00|5379.1|5377.3|5388.6|5386.8|5389.7|5387.9|5376.7|5374.9|0
1651163100000|2022-04-28 16:25:00|5388.4|5386.6|5403|5401.2|5408.6|5406.8|5388.4|5386.6|0
1651163400000|2022-04-28 16:30:00|5403.1|5401.3|5418.3|5416.5|5418.3|5416.5|5399.9|5398.1|0
1651163700000|2022-04-28 16:35:00|5419|5417.2|5424.8|5423|5427.6|5425.8|5415.3|5413.5|0
1651164000000|2022-04-28 16:40:00|5425.3|5423.5|5446.4|5444.6|5446.9|5445.1|5424.9|5423.1|0
1651164300000|2022-04-28 16:45:00|5446.5|5444.7|5455.4|5453.6|5477|5475.2|5446.5|5444.7|0
1651164600000|2022-04-28 16:50:00|5456.5|5454.7|5459.6|5457.8|5460|5458.2|5441|5439.2|0
1651164900000|2022-04-28 16:55:00|5459.3|5457.5|5460.1|5458.3|5463.2|5461.4|5444.6|5442.8|0
1651165200000|2022-04-28 17:00:00|5460.8|5459|5472.3|5470.5|5473.4|5471.6|5454.3|5452.5|0
1651165500000|2022-04-28 17:05:00|5472.2|5470.4|5473.1|5471.3|5475.2|5473.4|5462.1|5460.3|0
1651165800000|2022-04-28 17:10:00|5472.5|5470.7|5490.1|5488.3|5492.6|5490.8|5471.9|5470.1|0
1651166100000|2022-04-28 17:15:00|5488.7|5486.9|5476.8|5475|5494.7|5492.9|5468.2|5466.4|0
1651166400000|2022-04-28 17:20:00|5476.6|5474.8|5480.7|5478.9|5484.2|5482.4|5470.7|5468.9|0
1651166700000|2022-04-28 17:25:00|5479.7|5477.9|5480.6|5478.8|5484.6|5482.8|5476|5474.2|0
1651167000000|2022-04-28 17:30:00|5480.5|5478.7|5484.1|5482.3|5491.1|5489.3|5468.4|5466.6|0
1651167300000|2022-04-28 17:35:00|5483.9|5482.1|5498.6|5496.8|5500.2|5498.4|5481.3|5479.5|0
1651167600000|2022-04-28 17:40:00|5499.3|5497.5|5487.3|5485.5|5502.3|5500.5|5477.1|5475.3|0
1651167900000|2022-04-28 17:45:00|5487.4|5485.6|5493.3|5491.5|5493.8|5492|5479.1|5477.3|0
1651168200000|2022-04-28 17:50:00|5493|5491.2|5486.4|5484.6|5495.9|5494.1|5482.8|5481|0
1651168500000|2022-04-28 17:55:00|5486.7|5484.9|5505.7|5503.9|5507|5505.2|5486.7|5484.9|0
1651168800000|2022-04-28 18:00:00|5505.6|5503.8|5509|5507.2|5509.2|5507.4|5499.6|5497.8|0
1651169100000|2022-04-28 18:05:00|5509.3|5507.5|5498.7|5496.9|5509.7|5507.9|5490.8|5489|0
1651169400000|2022-04-28 18:10:00|5498.3|5496.5|5496.7|5494.9|5506.7|5504.9|5496|5494.2|0
1651169700000|2022-04-28 18:15:00|5497.3|5495.5|5502|5500.2|5504.9|5503.1|5491|5489.2|0
1651170000000|2022-04-28 18:20:00|5501.4|5499.6|5509|5507.2|5509|5507.2|5488.4|5486.6|0
1651170300000|2022-04-28 18:25:00|5509.1|5507.3|5510.8|5509|5513.5|5511.7|5506.2|5504.4|0
1651170600000|2022-04-28 18:30:00|5511.1|5509.3|5513.3|5511.5|5515.1|5513.3|5502.5|5500.7|0
1651170900000|2022-04-28 18:35:00|5513.1|5511.3|5519.9|5518.1|5524.4|5522.6|5512.8|5511|0
1651171200000|2022-04-28 18:40:00|5520.5|5518.7|5524.4|5522.6|5525.8|5524|5516.1|5514.3|0
1651171500000|2022-04-28 18:45:00|5523.4|5521.6|5530.1|5528.3|5530.3|5528.5|5518.4|5516.6|0
1651171800000|2022-04-28 18:50:00|5530.4|5528.6|5524.6|5522.8|5541.2|5539.4|5524.1|5522.3|0
1651172100000|2022-04-28 18:55:00|5523.1|5521.3|5526|5524.2|5528.9|5527.1|5519.6|5517.8|0
1651172400000|2022-04-28 19:00:00|5525.4|5523.6|5520|5518.2|5526.3|5524.5|5513.2|5511.4|0
1651172700000|2022-04-28 19:05:00|5520.3|5518.5|5528.4|5526.6|5531.9|5530.1|5520.3|5518.5|0
1651173000000|2022-04-28 19:10:00|5528.8|5527|5531.1|5529.3|5534.4|5532.6|5519.8|5518|0
1651173300000|2022-04-28 19:15:00|5530.8|5529|5534.6|5532.8|5534.9|5533.1|5523.2|5521.4|0
1651173600000|2022-04-28 19:20:00|5534.5|5532.7|5549.4|5547.6|5549.4|5547.6|5532.2|5530.4|0
1651173900000|2022-04-28 19:25:00|5549.5|5547.7|5530.2|5528.4|5550.1|5548.3|5530.2|5528.4|0
1651174200000|2022-04-28 19:30:00|5530.6|5528.8|5525|5523.2|5534.5|5532.7|5521.8|5520|0
1651174500000|2022-04-28 19:35:00|5525.3|5523.5|5523.1|5521.3|5529.4|5527.6|5516.4|5514.6|0
1651174800000|2022-04-28 19:40:00|5522.4|5520.6|5514.2|5512.4|5525.7|5523.9|5511.9|5510.1|0
1651175100000|2022-04-28 19:45:00|5514.9|5513.1|5511.5|5509.7|5520.3|5518.5|5502.6|5500.8|0
1651175400000|2022-04-28 19:50:00|5511.4|5509.6|5513.3|5511.5|5519|5517.2|5500.3|5498.5|0
1651175700000|2022-04-28 19:55:00|5512.9|5511.1|5516.6|5514.8|5518.1|5516.3|5495.3|5493.5|0
1651176000000|2022-04-28 20:00:00|5517.2|5514.2|5422.2|5419.2|5520.2|5517.2|5409.5|5406.5|0
1651176300000|2022-04-28 20:05:00|5420.8|5417.8|5416.6|5413.6|5445.3|5442.3|5415.4|5412.4|0
1651176600000|2022-04-28 20:10:00|5416.5|5413.5|5407.8|5404.8|5416.5|5413.5|5403.1|5400.1|0
1651176900000|2022-04-28 20:15:00|5407.2|5404.2|5415.1|5412.1|5416.1|5413.1|5402.3|5399.3|0
1651177200000|2022-04-28 20:20:00|5415.3|5412.3|5426.9|5423.9|5436.7|5433.7|5414.7|5411.7|0
1651177500000|2022-04-28 20:25:00|5427.3|5424.3|5432.7|5429.7|5435.7|5432.7|5421.2|5418.2|0
1651177800000|2022-04-28 20:30:00|5433.7|5430.7|5455.8|5452.8|5478.8|5475.8|5433.1|5430.1|0
1651178100000|2022-04-28 20:35:00|5455.7|5452.7|5452|5449|5460.5|5457.5|5447.3|5444.3|0
1651178400000|2022-04-28 20:40:00|5451.3|5448.3|5444.9|5441.9|5451.6|5448.6|5443.3|5440.3|0
1651178700000|2022-04-28 20:45:00|5445|5442|5423.6|5420.6|5446.5|5443.5|5422.8|5419.8|0
1651179000000|2022-04-28 20:50:00|5423.4|5420.4|5426.7|5423.7|5427.6|5424.6|5420.4|5417.4|0
1651179300000|2022-04-28 20:55:00|5426.8|5423.8|5412.7|5409.7|5431.6|5428.6|5412.7|5409.7|0
1651179600000|2022-04-28 21:00:00|5413.1|5410.1|5407.4|5404.4|5418.3|5415.3|5406.7|5403.7|0
1651179900000|2022-04-28 21:05:00|5407.3|5404.3|5382.1|5379.1|5407.4|5404.4|5382.1|5379.1|0
1651180200000|2022-04-28 21:10:00|5381.7|5378.7|5367.7|5364.7|5384.5|5381.5|5366.9|5363.9|0
1651180500000|2022-04-28 21:15:00|5367.3|5364.3|5358.2|5355.2|5372|5369|5356.3|5353.3|0
1651180800000|2022-04-28 21:20:00|5358.6|5355.6|5324.8|5321.8|5359.2|5356.2|5312|5309|0
1651181100000|2022-04-28 21:25:00|5324.7|5321.7|5329.1|5326.1|5337.2|5334.2|5321.5|5318.5|0
1651181400000|2022-04-28 21:30:00|5329.6|5326.6|5323.2|5320.2|5333.9|5330.9|5321.6|5318.6|0
1651181700000|2022-04-28 21:35:00|5322.6|5319.6|5328.7|5325.7|5330.1|5327.1|5318.7|5315.7|0
1651182000000|2022-04-28 21:40:00|5329|5326|5326.7|5323.7|5330.7|5327.7|5321.1|5318.1|0
1651182300000|2022-04-28 21:45:00|5326.2|5323.2|5339.7|5336.7|5339.9|5336.9|5323.9|5320.9|0
1651182600000|2022-04-28 21:50:00|5339.9|5336.9|5353.3|5350.3|5353.7|5350.7|5338.1|5335.1|0
1651182900000|2022-04-28 21:55:00|5353.5|5350.5|5355.5|5352.5|5360.3|5357.3|5350|5347|0
1651183200000|2022-04-28 22:00:00|5355.8|5352.8|5367.7|5364.7|5367.7|5364.7|5353.9|5350.9|0
1651183500000|2022-04-28 22:05:00|5367.8|5364.8|5378.1|5375.1|5378.7|5375.7|5364.9|5361.9|0
1651183800000|2022-04-28 22:10:00|5380.2|5377.2|5382.8|5379.8|5383.6|5380.6|5374.3|5371.3|0
1651184100000|2022-04-28 22:15:00|5383.5|5380.5|5394.6|5391.6|5395.4|5392.4|5383.2|5380.2|0
1651184400000|2022-04-28 22:20:00|5394.9|5391.9|5389|5386|5397.6|5394.6|5389|5386|0
1651184700000|2022-04-28 22:25:00|5388.9|5385.9|5398.6|5395.6|5398.8|5395.8|5381.1|5378.1|0
1651185000000|2022-04-28 22:30:00|5398.5|5395.5|5402.2|5399.2|5403.6|5400.6|5396.2|5393.2|0
1651185300000|2022-04-28 22:35:00|5402.1|5399.1|5398.9|5395.9|5402.2|5399.2|5396.7|5393.7|0
1651185600000|2022-04-28 22:40:00|5399|5396|5390.2|5387.2|5399|5396|5389.6|5386.6|0
1651185900000|2022-04-28 22:45:00|5390.1|5387.1|5387.5|5384.5|5391.3|5388.3|5386.9|5383.9|0
1651186200000|2022-04-28 22:50:00|5387.4|5384.4|5385.1|5382.1|5387.4|5384.4|5384.6|5381.6|0
1651186500000|2022-04-28 22:55:00|5385|5382|5387|5384|5388|5385|5384.1|5381.1|0
1651186800000|2022-04-28 23:00:00|5386.9|5383.9|5386.7|5383.7|5387.8|5384.8|5385.4|5382.4|0
1651187100000|2022-04-28 23:05:00|5386.8|5383.8|5388.6|5385.6|5389|5386|5385.7|5382.7|0
1651187400000|2022-04-28 23:10:00|5388.5|5385.5|5390|5387|5390.6|5387.6|5387.5|5384.5|0
1651187700000|2022-04-28 23:15:00|5389.9|5386.9|5388.9|5385.9|5390.2|5387.2|5387.7|5384.7|0
1651188000000|2022-04-28 23:20:00|5388.4|5385.4|5390.6|5387.6|5391.7|5388.7|5388.1|5385.1|0
1651188300000|2022-04-28 23:25:00|5390.4|5387.4|5388.1|5385.1|5392.2|5389.2|5388|5385|0
1651188600000|2022-04-28 23:30:00|5388.2|5385.2|5383.4|5380.4|5389.4|5386.4|5383.3|5380.3|0
1651188900000|2022-04-28 23:35:00|5384.1|5381.1|5382.8|5379.8|5384.1|5381.1|5381.2|5378.2|0
1651189200000|2022-04-28 23:40:00|5382.7|5379.7|5383.5|5380.5|5384.2|5381.2|5382.1|5379.1|0
1651189500000|2022-04-28 23:45:00|5383.6|5380.6|5384.1|5381.1|5384.8|5381.8|5383.5|5380.5|0
1651189800000|2022-04-28 23:50:00|5383.9|5380.9|5382.4|5379.4|5384|5381|5381|5378|0
1651190100000|2022-04-28 23:55:00|5382.3|5379.3|5384.7|5379.7|5384.7|5381.7|5380.3|5377.3|0
1651190400000|2022-04-29 00:00:00|5384.6|5379.6|5383.5|5378.5|5386|5381|5383.3|5378.3|0
1651190700000|2022-04-29 00:05:00|5383.6|5378.6|5384.7|5379.7|5385.7|5380.7|5383.5|5378.5|0
1651191000000|2022-04-29 00:10:00|5384.4|5379.4|5389.1|5384.1|5390.2|5385.2|5384.1|5379.1|0
1651191300000|2022-04-29 00:15:00|5389.2|5384.2|5393.8|5388.8|5395.2|5390.2|5389|5384|0
1651191600000|2022-04-29 00:20:00|5393.7|5388.7|5399.3|5394.3|5400|5395|5393.5|5388.5|0
1651191900000|2022-04-29 00:25:00|5399.2|5394.2|5400.1|5395.1|5401.5|5396.5|5398.2|5393.2|0
1651192200000|2022-04-29 00:30:00|5400|5395|5397.5|5392.5|5400.4|5395.4|5397.3|5392.3|0
1651192500000|2022-04-29 00:35:00|5397.6|5392.6|5396.7|5391.7|5399.7|5394.7|5396.1|5391.1|0
1651192800000|2022-04-29 00:40:00|5397.2|5392.2|5394.7|5389.7|5397.4|5392.4|5393.7|5388.7|0
1651193100000|2022-04-29 00:45:00|5394.6|5389.6|5394.1|5389.1|5396|5391|5393.1|5388.1|0
1651193400000|2022-04-29 00:50:00|5394|5389|5393.7|5388.7|5397.9|5392.9|5393.3|5388.3|0
1651193700000|2022-04-29 00:55:00|5393.6|5388.6|5400.1|5395.1|5400.6|5395.6|5392.9|5387.9|0
1651194000000|2022-04-29 01:00:00|5399.9|5394.9|5397.3|5392.3|5402.4|5397.4|5397.1|5392.1|0
1651194300000|2022-04-29 01:05:00|5397.5|5392.5|5401.1|5396.1|5402.2|5397.2|5397.4|5392.4|0
1651194600000|2022-04-29 01:10:00|5401|5396|5398.8|5393.8|5402.4|5397.4|5397.9|5392.9|0
1651194900000|2022-04-29 01:15:00|5398.7|5393.7|5407.2|5402.2|5409.1|5404.1|5396.4|5391.4|0
1651195200000|2022-04-29 01:20:00|5407|5402|5406.4|5401.4|5409|5404|5402.1|5397.1|0
1651195500000|2022-04-29 01:25:00|5406.5|5401.5|5411.7|5406.7|5414.3|5409.3|5406|5401|0
1651195800000|2022-04-29 01:30:00|5411.9|5406.9|5418.1|5413.1|5418.7|5413.7|5411.8|5406.8|0
1651196100000|2022-04-29 01:35:00|5418.2|5413.2|5419.2|5414.2|5421|5416|5416.6|5411.6|0
1651196400000|2022-04-29 01:40:00|5419.7|5414.7|5421.8|5416.8|5423.8|5418.8|5417.2|5412.2|0
1651196700000|2022-04-29 01:45:00|5421.9|5416.9|5419.7|5414.7|5423.6|5418.6|5419.7|5414.7|0
1651197000000|2022-04-29 01:50:00|5419.5|5414.5|5417|5412|5420.8|5415.8|5415.9|5410.9|0
1651197300000|2022-04-29 01:55:00|5417.2|5412.2|5414.7|5409.7|5418.2|5413.2|5414.7|5409.7|0
1651197600000|2022-04-29 02:00:00|5415|5410|5416.2|5411.2|5417.6|5412.6|5413.5|5408.5|0
1651197900000|2022-04-29 02:05:00|5415.8|5410.8|5417.6|5412.6|5418.3|5413.3|5414.6|5409.6|0
1651198200000|2022-04-29 02:10:00|5417.4|5412.4|5410.3|5405.3|5419.1|5414.1|5409.6|5404.6|0
1651198500000|2022-04-29 02:15:00|5410.8|5405.8|5412|5407|5413.1|5408.1|5410.1|5405.1|0
1651198800000|2022-04-29 02:20:00|5412.1|5407.1|5412.8|5407.8|5413|5408|5411.2|5406.2|0
1651199100000|2022-04-29 02:25:00|5412.7|5407.7|5411.1|5406.1|5412.8|5407.8|5406.3|5401.3|0
1651199400000|2022-04-29 02:30:00|5411.2|5406.2|5407.3|5402.3|5411.2|5406.2|5406.4|5401.4|0
1651199700000|2022-04-29 02:35:00|5407.4|5402.4|5402.7|5397.7|5409.4|5404.4|5402.6|5397.6|0
1651200000000|2022-04-29 02:40:00|5402.9|5397.9|5404.2|5399.2|5404.6|5399.6|5399.9|5394.9|0
1651200300000|2022-04-29 02:45:00|5404.3|5399.3|5405.8|5400.8|5407.7|5402.7|5404.2|5399.2|0
1651200600000|2022-04-29 02:50:00|5406|5401|5408.2|5403.2|5409.4|5404.4|5406|5401|0
1651200900000|2022-04-29 02:55:00|5408.3|5403.3|5406.7|5401.7|5409.3|5404.3|5404.6|5399.6|0
1651201200000|2022-04-29 03:00:00|5406.9|5401.9|5407.8|5402.8|5408.8|5403.8|5406.9|5401.9|0
1651201500000|2022-04-29 03:05:00|5407.9|5402.9|5403.9|5398.9|5407.9|5402.9|5403.9|5398.9|0
1651201800000|2022-04-29 03:10:00|5403.5|5398.5|5400.6|5395.6|5404.1|5399.1|5397.7|5392.7|0
1651202100000|2022-04-29 03:15:00|5400.7|5395.7|5405.2|5400.2|5406.8|5401.8|5399.5|5394.5|0
1651202400000|2022-04-29 03:20:00|5405.3|5400.3|5402.8|5397.8|5406.2|5401.2|5402.5|5397.5|0
1651202700000|2022-04-29 03:25:00|5402.9|5397.9|5411.7|5406.7|5413.1|5408.1|5402.5|5397.5|0
1651203000000|2022-04-29 03:30:00|5411.8|5406.8|5413|5408|5414.5|5409.5|5410.9|5405.9|0
1651203300000|2022-04-29 03:35:00|5412.8|5407.8|5417.3|5412.3|5421.1|5416.1|5410.3|5405.3|0
1651203600000|2022-04-29 03:40:00|5417.5|5412.5|5422.2|5417.2|5422.5|5417.5|5416.4|5411.4|0
1651203900000|2022-04-29 03:45:00|5422.1|5417.1|5428|5423|5429.6|5424.6|5421.2|5416.2|0
1651204200000|2022-04-29 03:50:00|5428.1|5423.1|5428.3|5423.3|5436.6|5431.6|5426.6|5421.6|0
1651204500000|2022-04-29 03:55:00|5428.4|5423.4|5438.9|5433.9|5439.3|5434.3|5425.6|5420.6|0
1651204800000|2022-04-29 04:00:00|5439|5434|5436.4|5431.4|5443.4|5438.4|5435.2|5430.2|0
1651205100000|2022-04-29 04:05:00|5436.5|5431.5|5437.9|5432.9|5438.2|5433.2|5434.9|5429.9|0
1651205400000|2022-04-29 04:10:00|5438|5433|5436.7|5431.7|5438.5|5433.5|5435.9|5430.9|0
1651205700000|2022-04-29 04:15:00|5436.6|5431.6|5437.1|5432.1|5437.9|5432.9|5435.5|5430.5|0
1651206000000|2022-04-29 04:20:00|5437|5432|5436.1|5431.1|5439.6|5434.6|5435.6|5430.6|0
1651206300000|2022-04-29 04:25:00|5436.2|5431.2|5436.6|5431.6|5438|5433|5435.7|5430.7|0
1651206600000|2022-04-29 04:30:00|5436.7|5431.7|5437.5|5432.5|5438.6|5433.6|5436|5431|0
1651206900000|2022-04-29 04:35:00|5437.4|5432.4|5436.6|5431.6|5438.6|5433.6|5435.8|5430.8|0
1651207200000|2022-04-29 04:40:00|5436.7|5431.7|5438.3|5433.3|5438.8|5433.8|5436.3|5431.3|0
1651207500000|2022-04-29 04:45:00|5438.2|5433.2|5441.5|5436.5|5441.5|5436.5|5437.1|5432.1|0
1651207800000|2022-04-29 04:50:00|5441.3|5436.3|5441.2|5436.2|5442.6|5437.6|5437.7|5432.7|0
1651208100000|2022-04-29 04:55:00|5441.3|5436.3|5446.6|5441.6|5447.8|5442.8|5440.3|5435.3|0
1651208400000|2022-04-29 05:00:00|5446.5|5441.5|5467.3|5462.3|5468.2|5463.2|5446|5441|0
1651208700000|2022-04-29 05:05:00|5467.2|5462.2|5510|5505|5510.3|5505.3|5466.5|5461.5|0
1651209000000|2022-04-29 05:10:00|5509.9|5504.9|5501.8|5496.8|5510.2|5505.2|5498.5|5493.5|0
1651209300000|2022-04-29 05:15:00|5501.9|5496.9|5498.3|5493.3|5502.7|5497.7|5497.6|5492.6|0
1651209600000|2022-04-29 05:20:00|5498.4|5493.4|5486.2|5481.2|5499.1|5494.1|5484.9|5479.9|0
1651209900000|2022-04-29 05:25:00|5485.8|5480.8|5487|5482|5487.7|5482.7|5484.6|5479.6|0
1651210200000|2022-04-29 05:30:00|5487.1|5482.1|5487|5482|5489.1|5484.1|5482.6|5477.6|0
1651210500000|2022-04-29 05:35:00|5487.2|5482.2|5488.4|5483.4|5489.8|5484.8|5484.7|5479.7|0
1651210800000|2022-04-29 05:40:00|5488.3|5483.3|5488.6|5483.6|5489.6|5484.6|5487.2|5482.2|0
1651211100000|2022-04-29 05:45:00|5488.4|5483.4|5487.1|5482.1|5490|5485|5486.1|5481.1|0
1651211400000|2022-04-29 05:50:00|5487.2|5482.2|5483.9|5478.9|5489.3|5484.3|5483.3|5478.3|0
1651211700000|2022-04-29 05:55:00|5483.7|5478.7|5486.9|5481.9|5487.4|5482.4|5481.3|5476.3|0
1651212000000|2022-04-29 06:00:00|5487|5482|5492.8|5487.8|5493|5488|5481.3|5476.3|0
1651212300000|2022-04-29 06:05:00|5492.9|5487.9|5499.1|5494.1|5500.7|5495.7|5491.9|5486.9|0
1651212600000|2022-04-29 06:10:00|5499|5494|5496.7|5491.7|5499|5494|5489.6|5484.6|0
1651212900000|2022-04-29 06:15:00|5496.8|5491.8|5498.3|5493.3|5505.3|5500.3|5492.4|5487.4|0
1651213200000|2022-04-29 06:20:00|5497.9|5492.9|5509.5|5504.5|5509.6|5504.6|5497|5492|0
1651213500000|2022-04-29 06:25:00|5509.6|5504.6|5512.9|5507.9|5513.9|5508.9|5505.6|5500.6|0
1651213800000|2022-04-29 06:30:00|5512.7|5507.7|5514.2|5509.2|5515.6|5510.6|5509.7|5504.7|0
1651214100000|2022-04-29 06:35:00|5514.6|5509.6|5514.1|5509.1|5520.5|5515.5|5513.3|5508.3|0
1651214400000|2022-04-29 06:40:00|5514|5509|5513.7|5508.7|5514.7|5509.7|5511.4|5506.4|0
1651214700000|2022-04-29 06:45:00|5513.6|5508.6|5508.1|5503.1|5514.6|5509.6|5507.2|5502.2|0
1651215000000|2022-04-29 06:50:00|5508|5503|5503.9|5498.9|5509.1|5504.1|5502.3|5497.3|0
1651215300000|2022-04-29 06:55:00|5503.8|5498.8|5500.1|5495.1|5505.5|5500.5|5497.5|5492.5|0
1651215600000|2022-04-29 07:00:00|5499.8|5494.8|5489.8|5484.8|5499.8|5494.8|5487.3|5482.3|0
1651215900000|2022-04-29 07:05:00|5490|5485|5496|5491|5497.5|5492.5|5483.8|5478.8|0
1651216200000|2022-04-29 07:10:00|5496.2|5491.2|5495.1|5490.1|5499.9|5494.9|5489.5|5484.5|0
1651216500000|2022-04-29 07:15:00|5495.2|5490.2|5497.4|5492.4|5500.8|5495.8|5493.6|5488.6|0
1651216800000|2022-04-29 07:20:00|5497.5|5492.5|5500.4|5495.4|5505.6|5500.6|5497.1|5492.1|0
1651217100000|2022-04-29 07:25:00|5500.1|5495.1|5504.2|5499.2|5506.4|5501.4|5495.5|5490.5|0
1651217400000|2022-04-29 07:30:00|5504.1|5499.1|5515.1|5510.1|5518|5513|5503.9|5498.9|0
1651217700000|2022-04-29 07:35:00|5515|5510|5517|5512|5520.9|5515.9|5514.8|5509.8|0
1651218000000|2022-04-29 07:40:00|5517.3|5512.3|5517|5512|5519.3|5514.3|5511.8|5506.8|0
1651218300000|2022-04-29 07:45:00|5517.2|5512.2|5537|5532|5537.3|5532.3|5513.9|5508.9|0
1651218600000|2022-04-29 07:50:00|5537.2|5532.2|5536.7|5531.7|5542|5537|5530.7|5525.7|0
1651218900000|2022-04-29 07:55:00|5536.6|5531.6|5542.7|5537.7|5543.6|5538.6|5533.5|5528.5|0
1651219200000|2022-04-29 08:00:00|5542.9|5537.9|5593.3|5590.3|5601.7|5598.7|5541.1|5536.1|0
1651219500000|2022-04-29 08:05:00|5594.4|5591.4|5591.4|5588.4|5595.8|5592.8|5586.8|5583.8|0
1651219800000|2022-04-29 08:10:00|5591|5588|5587.2|5584.2|5592.7|5589.7|5584.4|5581.4|0
1651220100000|2022-04-29 08:15:00|5587.3|5584.3|5581.8|5578.8|5590.9|5587.9|5581.8|5578.8|0
1651220400000|2022-04-29 08:20:00|5581.9|5578.9|5576.4|5573.4|5583.5|5580.5|5574.6|5571.6|0
1651220700000|2022-04-29 08:25:00|5576.5|5573.5|5581.9|5578.9|5582|5579|5570.3|5567.3|0
1651221000000|2022-04-29 08:30:00|5582.2|5579.2|5576.2|5573.2|5582.2|5579.2|5574.8|5571.8|0
1651221300000|2022-04-29 08:35:00|5578.2|5575.2|5571.6|5568.6|5579.6|5576.6|5568.3|5565.3|0
1651221600000|2022-04-29 08:40:00|5571.5|5568.5|5570.5|5567.5|5575.2|5572.2|5567.8|5564.8|0
1651221900000|2022-04-29 08:45:00|5570.4|5567.4|5576.1|5573.1|5577|5574|5570.3|5567.3|0
1651222200000|2022-04-29 08:50:00|5576|5573|5568.6|5565.6|5576|5573|5568.5|5565.5|0
1651222500000|2022-04-29 08:55:00|5570|5567|5567.2|5564.2|5570.5|5567.5|5564.8|5561.8|0
1651222800000|2022-04-29 09:00:00|5567.3|5564.3|5568.8|5565.8|5570.4|5567.4|5564.7|5561.7|0
1651223100000|2022-04-29 09:05:00|5568.7|5565.7|5562.3|5559.3|5569.8|5566.8|5562.3|5559.3|0
1651223400000|2022-04-29 09:10:00|5563.8|5560.8|5563.9|5560.9|5565.7|5562.7|5560.3|5557.3|0
1651223700000|2022-04-29 09:15:00|5563|5560|5562|5559|5564.1|5561.1|5558.5|5555.5|0
1651224000000|2022-04-29 09:20:00|5561.2|5558.2|5565|5562|5566.5|5563.5|5561.2|5558.2|0
1651224300000|2022-04-29 09:25:00|5564.8|5561.8|5560.3|5557.3|5564.8|5561.8|5559.4|5556.4|0
1651224600000|2022-04-29 09:30:00|5560.4|5557.4|5557.6|5554.6|5562|5559|5557|5554|0
1651224900000|2022-04-29 09:35:00|5557.3|5554.3|5564.4|5561.4|5564.6|5561.6|5557.3|5554.3|0
1651225200000|2022-04-29 09:40:00|5564.3|5561.3|5560|5557|5566.4|5563.4|5559.3|5556.3|0
1651225500000|2022-04-29 09:45:00|5559.9|5556.9|5557.4|5554.4|5560.1|5557.1|5556.5|5553.5|0
1651225800000|2022-04-29 09:50:00|5558.2|5555.2|5556.8|5553.8|5560|5557|5556.5|5553.5|0
1651226100000|2022-04-29 09:55:00|5556.5|5553.5|5554.5|5551.5|5557.2|5554.2|5552.9|5549.9|0
1651226400000|2022-04-29 10:00:00|5554.6|5551.6|5560|5557|5564.1|5561.1|5553.6|5550.6|0
1651226700000|2022-04-29 10:05:00|5561.1|5558.1|5562.9|5559.9|5563.6|5560.6|5558.7|5555.7|0
1651227000000|2022-04-29 10:10:00|5562.7|5559.7|5560.1|5557.1|5562.7|5559.7|5559.1|5556.1|0
1651227300000|2022-04-29 10:15:00|5560.2|5557.2|5564.3|5561.3|5565.8|5562.8|5558.9|5555.9|0
1651227600000|2022-04-29 10:20:00|5564.2|5561.2|5563.4|5560.4|5564.9|5561.9|5560.4|5557.4|0
1651227900000|2022-04-29 10:25:00|5563.6|5560.6|5558.8|5555.8|5564|5561|5557.6|5554.6|0
1651228200000|2022-04-29 10:30:00|5558.9|5555.9|5558.7|5555.7|5559.9|5556.9|5557.9|5554.9|0
1651228500000|2022-04-29 10:35:00|5558.5|5555.5|5556.9|5553.9|5558.8|5555.8|5555.7|5552.7|0
1651228800000|2022-04-29 10:40:00|5556.8|5553.8|5551.5|5548.5|5557.5|5554.5|5551.5|5548.5|0
1651229100000|2022-04-29 10:45:00|5551.7|5548.7|5548.3|5545.3|5552.1|5549.1|5547|5544|0
1651229400000|2022-04-29 10:50:00|5548.2|5545.2|5549.8|5546.8|5550.6|5547.6|5546.9|5543.9|0
1651229700000|2022-04-29 10:55:00|5549.9|5546.9|5546.2|5543.2|5550.8|5547.8|5544.7|5541.7|0
1651230000000|2022-04-29 11:00:00|5547.7|5544.7|5539.7|5536.7|5551.1|5548.1|5538.8|5535.8|0
1651230300000|2022-04-29 11:05:00|5539.6|5536.6|5539.2|5536.2|5541.1|5538.1|5533.1|5530.1|0
1651230600000|2022-04-29 11:10:00|5539|5536|5527.2|5524.2|5539|5536|5525.8|5522.8|0
1651230900000|2022-04-29 11:15:00|5526.2|5523.2|5532.1|5529.1|5532.9|5529.9|5525.6|5522.6|0
1651231200000|2022-04-29 11:20:00|5531.9|5528.9|5533.7|5530.7|5536.6|5533.6|5531.8|5528.8|0
1651231500000|2022-04-29 11:25:00|5533.9|5530.9|5535|5532|5540.1|5537.1|5533.9|5530.9|0
1651231800000|2022-04-29 11:30:00|5535.4|5532.4|5531.8|5528.8|5538.4|5535.4|5530.8|5527.8|0
1651232100000|2022-04-29 11:35:00|5532.1|5529.1|5523.5|5520.5|5532.3|5529.3|5519.8|5516.8|0
1651232400000|2022-04-29 11:40:00|5524.2|5521.2|5520.4|5517.4|5524.5|5521.5|5515.7|5512.7|0
1651232700000|2022-04-29 11:45:00|5520.6|5517.6|5527|5524|5528.5|5525.5|5520.1|5517.1|0
1651233000000|2022-04-29 11:50:00|5527.3|5524.3|5526|5523|5527.3|5524.3|5518.1|5515.1|0
1651233300000|2022-04-29 11:55:00|5526.2|5523.2|5528.6|5525.6|5531.8|5528.8|5525.3|5522.3|0
1651233600000|2022-04-29 12:00:00|5528.5|5525.5|5530.3|5527.3|5532.6|5529.6|5527.4|5524.4|0
1651233900000|2022-04-29 12:05:00|5530.4|5527.4|5539|5536|5539|5536|5530|5527|0
1651234200000|2022-04-29 12:10:00|5538.2|5535.2|5539.2|5536.2|5539.9|5536.9|5535|5532|0
1651234500000|2022-04-29 12:15:00|5539.3|5536.3|5546.5|5543.5|5546.9|5543.9|5538.5|5535.5|0
1651234800000|2022-04-29 12:20:00|5546.4|5543.4|5564|5561|5564|5561|5546.2|5543.2|0
1651235100000|2022-04-29 12:25:00|5564.1|5561.1|5560.5|5557.5|5564.2|5561.2|5558|5555|0
1651235400000|2022-04-29 12:30:00|5560.4|5557.4|5544.1|5541.1|5560.4|5557.4|5538.3|5535.3|0
1651235700000|2022-04-29 12:35:00|5544|5541|5539.2|5536.2|5544.3|5541.3|5534.4|5531.4|0
1651236000000|2022-04-29 12:40:00|5539.3|5536.3|5549.7|5546.7|5549.7|5546.7|5538|5535|0
1651236300000|2022-04-29 12:45:00|5549.8|5546.8|5558.4|5555.4|5559.4|5556.4|5548.5|5545.5|0
1651236600000|2022-04-29 12:50:00|5558.3|5555.3|5551.2|5548.2|5560.9|5557.9|5550.8|5547.8|0
1651236900000|2022-04-29 12:55:00|5551.4|5548.4|5543.8|5540.8|5553.4|5550.4|5543.8|5540.8|0
1651237200000|2022-04-29 13:00:00|5543.3|5540.3|5544.5|5541.5|5546.2|5543.2|5538.7|5535.7|0
1651237500000|2022-04-29 13:05:00|5544.8|5541.8|5527.5|5524.5|5546|5543|5527.3|5524.3|0
1651237800000|2022-04-29 13:10:00|5527.4|5524.4|5520.2|5517.2|5530.3|5527.3|5520.1|5517.1|0
1651238100000|2022-04-29 13:15:00|5520.1|5517.1|5528.5|5525.5|5528.5|5525.5|5519.8|5516.8|0
1651238400000|2022-04-29 13:20:00|5528|5525|5540|5537|5540|5537|5527.4|5524.4|0
1651238700000|2022-04-29 13:25:00|5538.8|5535.8|5552.9|5549.9|5552.9|5549.9|5536.7|5533.7|0
1651239000000|2022-04-29 13:30:00|5547|5544|5611.3|5609.5|5615.5|5613.7|5533.3|5531.5|0
1651239300000|2022-04-29 13:35:00|5610.9|5609.1|5555.7|5553.9|5623.6|5621.8|5552.4|5550.6|0
1651239600000|2022-04-29 13:40:00|5555.5|5553.7|5548.3|5546.5|5581.3|5579.5|5544.5|5542.7|0
1651239900000|2022-04-29 13:45:00|5548.5|5546.7|5571.9|5570.1|5575.2|5573.4|5535.2|5533.4|0
1651240200000|2022-04-29 13:50:00|5572|5570.2|5585.5|5583.7|5594.1|5592.3|5572|5570.2|0
1651240500000|2022-04-29 13:55:00|5585.7|5583.9|5631.3|5629.5|5635.6|5633.8|5585.7|5583.9|0
1651240800000|2022-04-29 14:00:00|5631.9|5630.1|5606.8|5605|5634|5632.2|5592.2|5590.4|0
1651241100000|2022-04-29 14:05:00|5606.9|5605.1|5598.7|5596.9|5607.8|5606|5572.9|5571.1|0
1651241400000|2022-04-29 14:10:00|5601|5599.2|5604.9|5603.1|5611.7|5609.9|5583.6|5581.8|0
1651241700000|2022-04-29 14:15:00|5604.1|5602.3|5571.3|5569.5|5623.8|5622|5559.4|5557.6|0
1651242000000|2022-04-29 14:20:00|5570.3|5568.5|5572.2|5570.4|5582.4|5580.6|5560.3|5558.5|0
1651242300000|2022-04-29 14:25:00|5571.9|5570.1|5552.2|5550.4|5579.7|5577.9|5546.8|5545|0
1651242600000|2022-04-29 14:30:00|5552.1|5550.3|5550.7|5548.9|5563|5561.2|5545.8|5544|0
1651242900000|2022-04-29 14:35:00|5551.9|5550.1|5531.1|5529.3|5554.2|5552.4|5524.7|5522.9|0
1651243200000|2022-04-29 14:40:00|5530.2|5528.4|5525|5523.2|5538.6|5536.8|5516.9|5515.1|0
1651243500000|2022-04-29 14:45:00|5524.6|5522.8|5512.9|5511.1|5527.1|5525.3|5511.8|5510|0
1651243800000|2022-04-29 14:50:00|5512.7|5510.9|5512.1|5510.3|5515.7|5513.9|5498.6|5496.8|0
1651244100000|2022-04-29 14:55:00|5511.9|5510.1|5529.4|5527.6|5529.4|5527.6|5510.6|5508.8|0
1651244400000|2022-04-29 15:00:00|5529.2|5527.4|5525.3|5523.5|5529.6|5527.8|5512.4|5510.6|0
1651244700000|2022-04-29 15:05:00|5525.4|5523.6|5516.8|5515|5542.2|5540.4|5511.3|5509.5|0
1651245000000|2022-04-29 15:10:00|5517.2|5515.4|5516.8|5515|5521.4|5519.6|5503.4|5501.6|0
1651245300000|2022-04-29 15:15:00|5513.2|5511.4|5516.8|5515|5519.7|5517.9|5508.6|5506.8|0
1651245600000|2022-04-29 15:20:00|5517.8|5516|5524.3|5522.5|5532.8|5531|5506.5|5504.7|0
1651245900000|2022-04-29 15:25:00|5525.4|5523.6|5520.3|5518.5|5527.3|5525.5|5513.3|5511.5|0
1651246200000|2022-04-29 15:30:00|5518.4|5516.6|5532.3|5530.5|5544.3|5542.5|5514.3|5512.5|0
1651246500000|2022-04-29 15:35:00|5531.7|5529.9|5534.5|5532.7|5538.5|5536.7|5528.6|5526.8|0
1651246800000|2022-04-29 15:40:00|5533.9|5532.1|5549.6|5547.8|5550.5|5548.7|5531.8|5530|0
1651247100000|2022-04-29 15:45:00|5549.3|5547.5|5538.8|5537|5561.9|5560.1|5538|5536.2|0
1651247400000|2022-04-29 15:50:00|5539.8|5538|5542.4|5540.6|5545.9|5544.1|5530.2|5528.4|0
1651247700000|2022-04-29 15:55:00|5542.7|5540.9|5519.6|5517.8|5544.4|5542.6|5518.6|5516.8|0
1651248000000|2022-04-29 16:00:00|5518.7|5516.9|5491.6|5489.8|5520.9|5519.1|5489.3|5487.5|0
1651248300000|2022-04-29 16:05:00|5492|5490.2|5494.3|5492.5|5500.6|5498.8|5489.3|5487.5|0
1651248600000|2022-04-29 16:10:00|5494.4|5492.6|5495.8|5494|5504.1|5502.3|5493.7|5491.9|0
1651248900000|2022-04-29 16:15:00|5495.6|5493.8|5489.1|5487.3|5497.3|5495.5|5485.8|5484|0
1651249200000|2022-04-29 16:20:00|5490|5488.2|5496.1|5494.3|5500.7|5498.9|5489|5487.2|0
1651249500000|2022-04-29 16:25:00|5495.9|5494.1|5488.5|5486.7|5500.1|5498.3|5483.7|5481.9|0
1651249800000|2022-04-29 16:30:00|5488.1|5486.3|5486.5|5484.7|5491.2|5489.4|5483.3|5481.5|0
1651250100000|2022-04-29 16:35:00|5486.9|5485.1|5482.7|5480.9|5490.6|5488.8|5480.4|5478.6|0
1651250400000|2022-04-29 16:40:00|5483.3|5481.5|5464.9|5463.1|5486.1|5484.3|5464.9|5463.1|0
1651250700000|2022-04-29 16:45:00|5466.2|5464.4|5475.1|5473.3|5476.5|5474.7|5465.6|5463.8|0
1651251000000|2022-04-29 16:50:00|5473.6|5471.8|5463.8|5462|5474.6|5472.8|5462.8|5461|0
1651251300000|2022-04-29 16:55:00|5464.1|5462.3|5467.5|5465.7|5473.3|5471.5|5462.9|5461.1|0
1651251600000|2022-04-29 17:00:00|5467|5465.2|5486.1|5484.3|5491.5|5489.7|5466.5|5464.7|0
1651251900000|2022-04-29 17:05:00|5485.7|5483.9|5473.2|5471.4|5486.6|5484.8|5469.5|5467.7|0
1651252200000|2022-04-29 17:10:00|5473.8|5472|5480.6|5478.8|5480.6|5478.8|5468.9|5467.1|0
1651252500000|2022-04-29 17:15:00|5480.4|5478.6|5481.5|5479.7|5487.9|5486.1|5479.1|5477.3|0
1651252800000|2022-04-29 17:20:00|5480|5478.2|5487.8|5486|5488.1|5486.3|5475|5473.2|0
1651253100000|2022-04-29 17:25:00|5487.7|5485.9|5484.3|5482.5|5497.5|5495.7|5482.8|5481|0
1651253400000|2022-04-29 17:30:00|5483.8|5482|5492.3|5490.5|5497.2|5495.4|5483.8|5482|0
1651253700000|2022-04-29 17:35:00|5492.4|5490.6|5486.4|5484.6|5505.7|5503.9|5486.3|5484.5|0
1651254000000|2022-04-29 17:40:00|5486.3|5484.5|5475.6|5473.8|5487.5|5485.7|5471.8|5470|0
1651254300000|2022-04-29 17:45:00|5474.4|5472.6|5463.3|5461.5|5475.5|5473.7|5460.7|5458.9|0
1651254600000|2022-04-29 17:50:00|5462.9|5461.1|5464.1|5462.3|5468.7|5466.9|5458.9|5457.1|0
1651254900000|2022-04-29 17:55:00|5461.1|5459.3|5456.4|5454.6|5463.8|5462|5455.9|5454.1|0
1651255200000|2022-04-29 18:00:00|5456.9|5455.1|5450.8|5449|5458.3|5456.5|5446.4|5444.6|0
1651255500000|2022-04-29 18:05:00|5451|5449.2|5440.2|5438.4|5452.6|5450.8|5440.1|5438.3|0
1651255800000|2022-04-29 18:10:00|5440.1|5438.3|5440.5|5438.7|5443.4|5441.6|5433.5|5431.7|0
1651256100000|2022-04-29 18:15:00|5440.8|5439|5443.9|5442.1|5455.9|5454.1|5438|5436.2|0
1651256400000|2022-04-29 18:20:00|5444.2|5442.4|5427.8|5426|5444.2|5442.4|5426.1|5424.3|0
1651256700000|2022-04-29 18:25:00|5428.8|5427|5429.8|5428|5434.8|5433|5428.5|5426.7|0
1651257000000|2022-04-29 18:30:00|5429.2|5427.4|5427.2|5425.4|5437.5|5435.7|5423.7|5421.9|0
1651257300000|2022-04-29 18:35:00|5427|5425.2|5409.8|5408|5431.9|5430.1|5409|5407.2|0
1651257600000|2022-04-29 18:40:00|5409.5|5407.7|5413.7|5411.9|5416|5414.2|5405.9|5404.1|0
1651257900000|2022-04-29 18:45:00|5413.6|5411.8|5397.8|5396|5413.7|5411.9|5396.2|5394.4|0
1651258200000|2022-04-29 18:50:00|5397.3|5395.5|5393.7|5391.9|5403|5401.2|5392.7|5390.9|0
1651258500000|2022-04-29 18:55:00|5394|5392.2|5411.4|5409.6|5415.1|5413.3|5390.8|5389|0
1651258800000|2022-04-29 19:00:00|5410.4|5408.6|5412.9|5411.1|5417.8|5416|5403.1|5401.3|0
1651259100000|2022-04-29 19:05:00|5412|5410.2|5396|5394.2|5412.5|5410.7|5395.4|5393.6|0
1651259400000|2022-04-29 19:10:00|5396.4|5394.6|5390.1|5388.3|5403.3|5401.5|5388.2|5386.4|0
1651259700000|2022-04-29 19:15:00|5389.7|5387.9|5412.6|5410.8|5413.6|5411.8|5389.7|5387.9|0
1651260000000|2022-04-29 19:20:00|5413.3|5411.5|5410.5|5408.7|5416|5414.2|5400.1|5398.3|0
1651260300000|2022-04-29 19:25:00|5410.7|5408.9|5390.4|5388.6|5418.1|5416.3|5390.1|5388.3|0
1651260600000|2022-04-29 19:30:00|5390.2|5388.4|5393.7|5391.9|5401.9|5400.1|5387.5|5385.7|0
1651260900000|2022-04-29 19:35:00|5393.6|5391.8|5389.4|5387.6|5397|5395.2|5381.7|5379.9|0
1651261200000|2022-04-29 19:40:00|5389.1|5387.3|5379.8|5378|5399|5397.2|5378.5|5376.7|0
1651261500000|2022-04-29 19:45:00|5379.7|5377.9|5366.1|5364.3|5381.5|5379.7|5363.5|5361.7|0
1651261800000|2022-04-29 19:50:00|5363|5361.2|5346.7|5344.9|5363|5361.2|5340.8|5339|0
1651262100000|2022-04-29 19:55:00|5346.9|5345.1|5350.5|5348.7|5354.4|5352.6|5340.6|5338.8|0
1651262400000|2022-04-29 20:00:00|5351.1|5348.1|5358.9|5355.9|5358.9|5355.9|5345.6|5342.6|0
1651262700000|2022-04-29 20:05:00|5359|5356|5364.4|5361.4|5365.8|5362.8|5358.5|5355.5|0
1651263000000|2022-04-29 20:10:00|5364.5|5361.5|5365.8|5362.8|5366.6|5363.6|5362.9|5359.9|0
1651263300000|2022-04-29 20:15:00|5365.7|5362.7|5363.4|5360.4|5367.1|5364.1|5363.2|5360.2|0
1651263600000|2022-04-29 20:20:00|5363.2|5360.2|5363.9|5360.9|5364.4|5361.4|5363.1|5360.1|0
1651263900000|2022-04-29 20:25:00|5364.3|5361.3|5365.8|5362.8|5365.8|5362.8|5363.9|5360.9|0
1651264200000|2022-04-29 20:30:00|5365.7|5362.7|5366.5|5363.5|5367.4|5364.4|5364.2|5361.2|0
1651264500000|2022-04-29 20:35:00|5366.3|5363.3|5365|5362|5366.7|5363.7|5364.4|5361.4|0
1651264800000|2022-04-29 20:40:00|5365.5|5362.5|5366.7|5363.7|5367.5|5364.5|5365.1|5362.1|0
1651265100000|2022-04-29 20:45:00|5366.8|5363.8|5366.9|5363.9|5367.7|5364.7|5366.3|5363.3|0
1651265400000|2022-04-29 20:50:00|5366.8|5363.8|5366.5|5363.5|5367.3|5364.3|5365.4|5362.4|0
1651265700000|2022-04-29 20:55:00|5366.6|5363.6|5365.3|5362.3|5366.8|5363.8|5364.2|5361.2|0
1651442400000|2022-05-01 22:00:00|5371.6|5366.6|5377|5372|5379.5|5374.5|5368.2|5363.2|0
1651442700000|2022-05-01 22:05:00|5377.2|5372.2|5378.1|5373.1|5379.5|5374.5|5371.1|5366.1|0
1651443000000|2022-05-01 22:10:00|5378|5373|5371.8|5366.8|5381|5376|5370.6|5365.6|0
1651443300000|2022-05-01 22:15:00|5371.9|5366.9|5370.3|5365.3|5373.3|5368.3|5367.9|5362.9|0
1651443600000|2022-05-01 22:20:00|5370.5|5365.5|5346.4|5341.4|5370.8|5365.8|5341.1|5336.1|0
1651443900000|2022-05-01 22:25:00|5346|5341|5338.6|5333.6|5349.8|5344.8|5336.2|5331.2|0
1651444200000|2022-05-01 22:30:00|5338.2|5333.2|5335.5|5330.5|5345.6|5340.6|5333.9|5328.9|0
1651444500000|2022-05-01 22:35:00|5335.6|5330.6|5340.9|5335.9|5343.2|5338.2|5331.8|5326.8|0
1651444800000|2022-05-01 22:40:00|5340.6|5335.6|5343.9|5338.9|5344.6|5339.6|5337.5|5332.5|0
1651445100000|2022-05-01 22:45:00|5343.7|5338.7|5358.9|5353.9|5359.2|5354.2|5343.7|5338.7|0
1651445400000|2022-05-01 22:50:00|5359.1|5354.1|5367|5362|5369.1|5364.1|5358|5353|0
1651445700000|2022-05-01 22:55:00|5367.1|5362.1|5362.5|5357.5|5368.8|5363.8|5361.4|5356.4|0
1651446000000|2022-05-01 23:00:00|5362.4|5357.4|5367.1|5362.1|5368.1|5363.1|5362.4|5357.4|0
1651446300000|2022-05-01 23:05:00|5367|5362|5371.7|5366.7|5372.4|5367.4|5365.8|5360.8|0
1651446600000|2022-05-01 23:10:00|5371.8|5366.8|5371.4|5366.4|5375.7|5370.7|5370.9|5365.9|0
1651446900000|2022-05-01 23:15:00|5372|5367|5373|5368|5374.9|5369.9|5369.9|5364.9|0
1651447200000|2022-05-01 23:20:00|5373.3|5368.3|5375.5|5370.5|5379.2|5374.2|5372.8|5367.8|0
1651447500000|2022-05-01 23:25:00|5375.4|5370.4|5371.8|5366.8|5377.4|5372.4|5371.4|5366.4|0
1651447800000|2022-05-01 23:30:00|5371.7|5366.7|5362.2|5357.2|5373|5368|5360.9|5355.9|0
1651448100000|2022-05-01 23:35:00|5362.1|5357.1|5359.2|5354.2|5365.8|5360.8|5354.5|5349.5|0
1651448400000|2022-05-01 23:40:00|5359|5354|5351.1|5346.1|5359.8|5354.8|5346.2|5341.2|0
1651448700000|2022-05-01 23:45:00|5351|5346|5347.3|5342.3|5353.4|5348.4|5344|5339|0
1651449000000|2022-05-01 23:50:00|5347.2|5342.2|5361.7|5356.7|5364.5|5359.5|5347.2|5342.2|0
1651449300000|2022-05-01 23:55:00|5361.8|5356.8|5362.6|5357.6|5368|5363|5358|5353|0
1651449600000|2022-05-02 00:00:00|5362.5|5357.5|5362.3|5357.3|5367.2|5362.2|5357.1|5352.1|0
1651449900000|2022-05-02 00:05:00|5362.2|5357.2|5368.1|5363.1|5371.4|5366.4|5361.2|5356.2|0
1651450200000|2022-05-02 00:10:00|5368.5|5363.5|5365.2|5360.2|5372.5|5367.5|5364.7|5359.7|0
1651450500000|2022-05-02 00:15:00|5365.6|5360.6|5357.1|5352.1|5368.1|5363.1|5354.6|5349.6|0
1651450800000|2022-05-02 00:20:00|5356.9|5351.9|5361.6|5356.6|5363.6|5358.6|5353.3|5348.3|0
1651451100000|2022-05-02 00:25:00|5361.5|5356.5|5357.1|5352.1|5363.6|5358.6|5356.7|5351.7|0
1651451400000|2022-05-02 00:30:00|5357.2|5352.2|5361.3|5356.3|5362.1|5357.1|5353|5348|0
1651451700000|2022-05-02 00:35:00|5361.5|5356.5|5363.1|5358.1|5364.8|5359.8|5356.1|5351.1|0
1651452000000|2022-05-02 00:40:00|5363.2|5358.2|5366.1|5361.1|5370.1|5365.1|5362.4|5357.4|0
1651452300000|2022-05-02 00:45:00|5366.2|5361.2|5360.7|5355.7|5366.8|5361.8|5358.4|5353.4|0
1651452600000|2022-05-02 00:50:00|5360.6|5355.6|5362.9|5357.9|5363.6|5358.6|5359.4|5354.4|0
1651452900000|2022-05-02 00:55:00|5363.5|5358.5|5369.3|5364.3|5369.5|5364.5|5362.9|5357.9|0
1651453200000|2022-05-02 01:00:00|5369.4|5364.4|5370.4|5365.4|5376.6|5371.6|5368.9|5363.9|0
1651453500000|2022-05-02 01:05:00|5370.3|5365.3|5375.2|5370.2|5375.5|5370.5|5364.1|5359.1|0
1651453800000|2022-05-02 01:10:00|5374.9|5369.9|5368.1|5363.1|5375|5370|5367|5362|0
1651454100000|2022-05-02 01:15:00|5368|5363|5367.4|5362.4|5370.2|5365.2|5364.5|5359.5|0
1651454400000|2022-05-02 01:20:00|5367.3|5362.3|5369.2|5364.2|5372|5367|5365.6|5360.6|0
1651454700000|2022-05-02 01:25:00|5369.1|5364.1|5371.9|5366.9|5372.3|5367.3|5365.8|5360.8|0
1651455000000|2022-05-02 01:30:00|5372|5367|5367|5362|5373.8|5368.8|5364.7|5359.7|0
1651455300000|2022-05-02 01:35:00|5366.9|5361.9|5364.8|5359.8|5371.3|5366.3|5364.8|5359.8|0
1651455600000|2022-05-02 01:40:00|5364.7|5359.7|5366.4|5361.4|5370.2|5365.2|5364.3|5359.3|0
1651455900000|2022-05-02 01:45:00|5366.3|5361.3|5362.9|5357.9|5367|5362|5360.6|5355.6|0
1651456200000|2022-05-02 01:50:00|5362.8|5357.8|5359.1|5354.1|5366.8|5361.8|5358.3|5353.3|0
1651456500000|2022-05-02 01:55:00|5359|5354|5355|5350|5359.1|5354.1|5352.7|5347.7|0
1651456800000|2022-05-02 02:00:00|5354.8|5349.8|5356.6|5351.6|5357.7|5352.7|5352.8|5347.8|0
1651457100000|2022-05-02 02:05:00|5356.7|5351.7|5356.9|5351.9|5358.1|5353.1|5354.9|5349.9|0
1651457400000|2022-05-02 02:10:00|5356.7|5351.7|5356.1|5351.1|5357.1|5352.1|5345.6|5340.6|0
1651457700000|2022-05-02 02:15:00|5356.2|5351.2|5356.4|5351.4|5358.7|5353.7|5355|5350|0
1651458000000|2022-05-02 02:20:00|5356.5|5351.5|5359.9|5354.9|5360.3|5355.3|5354.5|5349.5|0
1651458300000|2022-05-02 02:25:00|5360.1|5355.1|5366.3|5361.3|5369.4|5364.4|5360|5355|0
1651458600000|2022-05-02 02:30:00|5366.5|5361.5|5367.9|5362.9|5369.4|5364.4|5366.4|5361.4|0
1651458900000|2022-05-02 02:35:00|5368|5363|5364.4|5359.4|5368.2|5363.2|5364.3|5359.3|0
1651459200000|2022-05-02 02:40:00|5364.5|5359.5|5371.8|5366.8|5372.7|5367.7|5364.4|5359.4|0
1651459500000|2022-05-02 02:45:00|5372.1|5367.1|5369.5|5364.5|5372.5|5367.5|5369|5364|0
1651459800000|2022-05-02 02:50:00|5369.6|5364.6|5369.8|5364.8|5373.2|5368.2|5368.3|5363.3|0
1651460100000|2022-05-02 02:55:00|5369.9|5364.9|5368.2|5363.2|5372.7|5367.7|5366.6|5361.6|0
1651460400000|2022-05-02 03:00:00|5368.3|5363.3|5385.5|5380.5|5388.5|5383.5|5368.3|5363.3|0
1651460700000|2022-05-02 03:05:00|5385.4|5380.4|5381.4|5376.4|5386.2|5381.2|5380.6|5375.6|0
1651461000000|2022-05-02 03:10:00|5381.3|5376.3|5383.4|5378.4|5384.8|5379.8|5381|5376|0
1651461300000|2022-05-02 03:15:00|5383.3|5378.3|5387.2|5382.2|5390.4|5385.4|5383.2|5378.2|0
1651461600000|2022-05-02 03:20:00|5387.1|5382.1|5385.7|5380.7|5390.1|5385.1|5385.7|5380.7|0
1651461900000|2022-05-02 03:25:00|5385.8|5380.8|5387.2|5382.2|5388.1|5383.1|5385.6|5380.6|0
1651462200000|2022-05-02 03:30:00|5387.6|5382.6|5391.7|5386.7|5394.2|5389.2|5386.6|5381.6|0
1651462500000|2022-05-02 03:35:00|5391.3|5386.3|5396.5|5391.5|5398.4|5393.4|5390.2|5385.2|0
1651462800000|2022-05-02 03:40:00|5396.4|5391.4|5392.4|5387.4|5396.5|5391.5|5391.5|5386.5|0
1651463100000|2022-05-02 03:45:00|5392.6|5387.6|5391.6|5386.6|5394|5389|5390.7|5385.7|0
1651463400000|2022-05-02 03:50:00|5391.8|5386.8|5390.5|5385.5|5395|5390|5390.2|5385.2|0
1651463700000|2022-05-02 03:55:00|5390.8|5385.8|5389.3|5384.3|5392.4|5387.4|5389.3|5384.3|0
1651464000000|2022-05-02 04:00:00|5389.4|5384.4|5390.9|5385.9|5392.2|5387.2|5389.1|5384.1|0
1651464300000|2022-05-02 04:05:00|5391|5386|5390.9|5385.9|5391.9|5386.9|5387.2|5382.2|0
1651464600000|2022-05-02 04:10:00|5390.8|5385.8|5388.3|5383.3|5393.7|5388.7|5388.1|5383.1|0
1651464900000|2022-05-02 04:15:00|5388.4|5383.4|5384.4|5379.4|5389.2|5384.2|5384|5379|0
1651465200000|2022-05-02 04:20:00|5384.3|5379.3|5385.2|5380.2|5387.8|5382.8|5384.3|5379.3|0
1651465500000|2022-05-02 04:25:00|5385.3|5380.3|5386.1|5381.1|5388|5383|5384.5|5379.5|0
1651465800000|2022-05-02 04:30:00|5386.2|5381.2|5384.4|5379.4|5387.8|5382.8|5384.3|5379.3|0
1651466100000|2022-05-02 04:35:00|5384.5|5379.5|5384.7|5379.7|5384.9|5379.9|5381.2|5376.2|0
1651466400000|2022-05-02 04:40:00|5384.8|5379.8|5389.5|5384.5|5390.9|5385.9|5384.5|5379.5|0
1651466700000|2022-05-02 04:45:00|5389.6|5384.6|5389.7|5384.7|5391.6|5386.6|5388.4|5383.4|0
1651467000000|2022-05-02 04:50:00|5389.8|5384.8|5387.3|5382.3|5390.3|5385.3|5387|5382|0
1651467300000|2022-05-02 04:55:00|5387.2|5382.2|5389.4|5384.4|5390.3|5385.3|5386.2|5381.2|0
1651467600000|2022-05-02 05:00:00|5389.3|5384.3|5388.9|5383.9|5389.9|5384.9|5386.3|5381.3|0
1651467900000|2022-05-02 05:05:00|5388.8|5383.8|5392.6|5387.6|5395|5390|5388.8|5383.8|0
1651468200000|2022-05-02 05:10:00|5392.7|5387.7|5392.4|5387.4|5393.8|5388.8|5389.7|5384.7|0
1651468500000|2022-05-02 05:15:00|5392.8|5387.8|5387.6|5382.6|5392.9|5387.9|5384.9|5379.9|0
1651468800000|2022-05-02 05:20:00|5387.7|5382.7|5386.4|5381.4|5387.9|5382.9|5381.1|5376.1|0
1651469100000|2022-05-02 05:25:00|5386.3|5381.3|5387.1|5382.1|5389.5|5384.5|5384.9|5379.9|0
1651469400000|2022-05-02 05:30:00|5387.2|5382.2|5388.7|5383.7|5390.5|5385.5|5385.1|5380.1|0
1651469700000|2022-05-02 05:35:00|5388.8|5383.8|5390.9|5385.9|5391.6|5386.6|5386.3|5381.3|0
1651470000000|2022-05-02 05:40:00|5391|5386|5383.4|5378.4|5393.7|5388.7|5383.4|5378.4|0
1651470300000|2022-05-02 05:45:00|5383.2|5378.2|5380.3|5375.3|5385.9|5380.9|5379.4|5374.4|0
1651470600000|2022-05-02 05:50:00|5380.4|5375.4|5377.8|5372.8|5381.8|5376.8|5376.1|5371.1|0
1651470900000|2022-05-02 05:55:00|5378|5373|5372.9|5367.9|5378.5|5373.5|5371|5366|0
1651471200000|2022-05-02 06:00:00|5373|5368|5383|5378|5385.9|5380.9|5371.4|5366.4|0
1651471500000|2022-05-02 06:05:00|5381.1|5376.1|5380.3|5375.3|5386.5|5381.5|5380.2|5375.2|0
1651471800000|2022-05-02 06:10:00|5380.2|5375.2|5383.2|5378.2|5386.9|5381.9|5380.1|5375.1|0
1651472100000|2022-05-02 06:15:00|5383|5378|5386.5|5381.5|5388.4|5383.4|5380.7|5375.7|0
1651472400000|2022-05-02 06:20:00|5386.3|5381.3|5384.5|5379.5|5387.7|5382.7|5383.9|5378.9|0
1651472700000|2022-05-02 06:25:00|5384.3|5379.3|5388.8|5383.8|5389.4|5384.4|5381.7|5376.7|0
1651473000000|2022-05-02 06:30:00|5388.7|5383.7|5385.7|5380.7|5390.4|5385.4|5385.5|5380.5|0
1651473300000|2022-05-02 06:35:00|5385.2|5380.2|5389.3|5384.3|5390.3|5385.3|5383.6|5378.6|0
1651473600000|2022-05-02 06:40:00|5389.5|5384.5|5391.9|5386.9|5394|5389|5388.4|5383.4|0
1651473900000|2022-05-02 06:45:00|5391.3|5386.3|5388.4|5383.4|5392.7|5387.7|5387.3|5382.3|0
1651474200000|2022-05-02 06:50:00|5388.3|5383.3|5391.1|5386.1|5391.9|5386.9|5388.1|5383.1|0
1651474500000|2022-05-02 06:55:00|5390.9|5385.9|5395.2|5390.2|5396.6|5391.6|5390.1|5385.1|0
1651474800000|2022-05-02 07:00:00|5395.1|5390.1|5399.3|5394.3|5401.3|5396.3|5386.6|5381.6|0
1651475100000|2022-05-02 07:05:00|5399.1|5394.1|5394|5389|5402.7|5397.7|5393.3|5388.3|0
1651475400000|2022-05-02 07:10:00|5393.9|5388.9|5398.4|5393.4|5400.5|5395.5|5388.2|5383.2|0
1651475700000|2022-05-02 07:15:00|5398.3|5393.3|5389.9|5384.9|5400.6|5395.6|5388.3|5383.3|0
1651476000000|2022-05-02 07:20:00|5389.6|5384.6|5384.8|5379.8|5390|5385|5381.7|5376.7|0
1651476300000|2022-05-02 07:25:00|5385|5380|5394.7|5389.7|5396|5391|5382.7|5377.7|0
1651476600000|2022-05-02 07:30:00|5394.1|5389.1|5382.9|5377.9|5394.5|5389.5|5378.3|5373.3|0
1651476900000|2022-05-02 07:35:00|5382.7|5377.7|5390.6|5385.6|5390.8|5385.8|5380.4|5375.4|0
1651477200000|2022-05-02 07:40:00|5390.7|5385.7|5394.6|5389.6|5394.8|5389.8|5384.4|5379.4|0
1651477500000|2022-05-02 07:45:00|5394.5|5389.5|5390.9|5385.9|5396.4|5391.4|5389.4|5384.4|0
1651477800000|2022-05-02 07:50:00|5391|5386|5395.4|5390.4|5396.6|5391.6|5389.3|5384.3|0
1651478100000|2022-05-02 07:55:00|5396.5|5391.5|5376.8|5371.8|5400.6|5395.6|5365.3|5360.3|0
1651478400000|2022-05-02 08:00:00|5376.7|5371.7|5393.9|5390.9|5409|5406|5372.8|5367.8|0
1651478700000|2022-05-02 08:05:00|5392.6|5389.6|5397.7|5394.7|5398.9|5395.9|5381.6|5378.6|0
1651479000000|2022-05-02 08:10:00|5394.6|5391.6|5390.6|5387.6|5399.2|5396.2|5388.4|5385.4|0
1651479300000|2022-05-02 08:15:00|5390.1|5387.1|5386.5|5383.5|5391.8|5388.8|5382.5|5379.5|0
1651479600000|2022-05-02 08:20:00|5389.7|5386.7|5382.8|5379.8|5390.7|5387.7|5381|5378|0
1651479900000|2022-05-02 08:25:00|5382.9|5379.9|5385.1|5382.1|5386.7|5383.7|5381.2|5378.2|0
1651480200000|2022-05-02 08:30:00|5384.6|5381.6|5372.3|5369.3|5384.9|5381.9|5371.5|5368.5|0
1651480500000|2022-05-02 08:35:00|5372|5369|5372.5|5369.5|5373.8|5370.8|5370.4|5367.4|0
1651480800000|2022-05-02 08:40:00|5373.2|5370.2|5368.8|5365.8|5376.5|5373.5|5366.8|5363.8|0
1651481100000|2022-05-02 08:45:00|5369.9|5366.9|5367.5|5364.5|5370.8|5367.8|5365.7|5362.7|0
1651481400000|2022-05-02 08:50:00|5368.8|5365.8|5354.3|5351.3|5368.8|5365.8|5354.3|5351.3|0
1651481700000|2022-05-02 08:55:00|5354.4|5351.4|5348.4|5345.4|5354.6|5351.6|5337.3|5334.3|0
1651482000000|2022-05-02 09:00:00|5348.5|5345.5|5356.1|5353.1|5358.1|5355.1|5348.3|5345.3|0
1651482300000|2022-05-02 09:05:00|5355.1|5352.1|5349.6|5346.6|5362.6|5359.6|5349.6|5346.6|0
1651482600000|2022-05-02 09:10:00|5349.7|5346.7|5356.2|5353.2|5357.4|5354.4|5349.7|5346.7|0
1651482900000|2022-05-02 09:15:00|5356.7|5353.7|5353.3|5350.3|5358.3|5355.3|5353.3|5350.3|0
1651483200000|2022-05-02 09:20:00|5353.9|5350.9|5361.4|5358.4|5361.4|5358.4|5352.5|5349.5|0
1651483500000|2022-05-02 09:25:00|5359.3|5356.3|5360.1|5357.1|5362.7|5359.7|5357.1|5354.1|0
1651483800000|2022-05-02 09:30:00|5360.2|5357.2|5363.6|5360.6|5364.8|5361.8|5359.2|5356.2|0
1651484100000|2022-05-02 09:35:00|5363.8|5360.8|5366|5363|5369.1|5366.1|5362.6|5359.6|0
1651484400000|2022-05-02 09:40:00|5364.5|5361.5|5363.4|5360.4|5367.4|5364.4|5363.1|5360.1|0
1651484700000|2022-05-02 09:45:00|5364.9|5361.9|5364.3|5361.3|5366.6|5363.6|5361.6|5358.6|0
1651485000000|2022-05-02 09:50:00|5364.2|5361.2|5366.7|5363.7|5368.1|5365.1|5362.9|5359.9|0
1651485300000|2022-05-02 09:55:00|5366.9|5363.9|5363.1|5360.1|5367.7|5364.7|5362.2|5359.2|0
1651485600000|2022-05-02 10:00:00|5362.1|5359.1|5357.4|5354.4|5363.9|5360.9|5356.6|5353.6|0
1651485900000|2022-05-02 10:05:00|5357.5|5354.5|5358|5355|5358.9|5355.9|5357.5|5354.5|0
1651486200000|2022-05-02 10:10:00|5358.1|5355.1|5364.5|5361.5|5365.5|5362.5|5358|5355|0
1651486500000|2022-05-02 10:15:00|5365.3|5362.3|5365.6|5362.6|5366.7|5363.7|5363.4|5360.4|0
1651486800000|2022-05-02 10:20:00|5365.4|5362.4|5367.5|5364.5|5370.1|5367.1|5365.4|5362.4|0
1651487100000|2022-05-02 10:25:00|5367.4|5364.4|5368|5365|5368.5|5365.5|5365.7|5362.7|0
1651487400000|2022-05-02 10:30:00|5367.6|5364.6|5367.5|5364.5|5368.6|5365.6|5365.6|5362.6|0
1651487700000|2022-05-02 10:35:00|5367.4|5364.4|5371.1|5368.1|5371.7|5368.7|5367.3|5364.3|0
1651488000000|2022-05-02 10:40:00|5370.8|5367.8|5364.6|5361.6|5370.8|5367.8|5363.6|5360.6|0
1651488300000|2022-05-02 10:45:00|5364.8|5361.8|5357.4|5354.4|5365.9|5362.9|5357.3|5354.3|0
1651488600000|2022-05-02 10:50:00|5357.5|5354.5|5362.9|5359.9|5362.9|5359.9|5356.5|5353.5|0
1651488900000|2022-05-02 10:55:00|5363.1|5360.1|5359.4|5356.4|5363.2|5360.2|5357.7|5354.7|0
1651489200000|2022-05-02 11:00:00|5366.5|5363.5|5361.8|5358.8|5369.4|5366.4|5361.5|5358.5|0
1651489500000|2022-05-02 11:05:00|5361.7|5358.7|5351.7|5348.7|5361.9|5358.9|5351.6|5348.6|0
1651489800000|2022-05-02 11:10:00|5351.2|5348.2|5337.2|5334.2|5351.5|5348.5|5337.2|5334.2|0
1651490100000|2022-05-02 11:15:00|5337.1|5334.1|5334.9|5331.9|5339.9|5336.9|5333.2|5330.2|0
1651490400000|2022-05-02 11:20:00|5332.6|5329.6|5337|5334|5337.8|5334.8|5330.6|5327.6|0
1651490700000|2022-05-02 11:25:00|5336.9|5333.9|5331.1|5328.1|5337.7|5334.7|5331.1|5328.1|0
1651491000000|2022-05-02 11:30:00|5331.3|5328.3|5313.1|5310.1|5331.3|5328.3|5312.9|5309.9|0
1651491300000|2022-05-02 11:35:00|5312.8|5309.8|5310|5307|5316|5313|5305.9|5302.9|0
1651491600000|2022-05-02 11:40:00|5309.6|5306.6|5311.8|5308.8|5312.9|5309.9|5307.2|5304.2|0
1651491900000|2022-05-02 11:45:00|5311.9|5308.9|5304.2|5301.2|5313.6|5310.6|5301.9|5298.9|0
1651492200000|2022-05-02 11:50:00|5304.3|5301.3|5297|5294|5308.5|5305.5|5296.9|5293.9|0
1651492500000|2022-05-02 11:55:00|5296.9|5293.9|5290.4|5287.4|5296.9|5293.9|5283.7|5280.7|0
1651492800000|2022-05-02 12:00:00|5290.6|5287.6|5299.4|5296.4|5299.8|5296.8|5289.6|5286.6|0
1651493100000|2022-05-02 12:05:00|5299.5|5296.5|5306.1|5303.1|5308|5305|5294.9|5291.9|0
1651493400000|2022-05-02 12:10:00|5306|5303|5299.5|5296.5|5306.2|5303.2|5299.5|5296.5|0
1651493700000|2022-05-02 12:15:00|5299.7|5296.7|5305.6|5302.6|5309|5306|5299.3|5296.3|0
1651494000000|2022-05-02 12:20:00|5305|5302|5311.4|5308.4|5313.4|5310.4|5305|5302|0
1651494300000|2022-05-02 12:25:00|5311.2|5308.2|5309.5|5306.5|5311.2|5308.2|5303.3|5300.3|0
1651494600000|2022-05-02 12:30:00|5309.9|5306.9|5307.9|5304.9|5317.5|5314.5|5307.9|5304.9|0
1651494900000|2022-05-02 12:35:00|5307.8|5304.8|5307.2|5304.2|5308.6|5305.6|5304.2|5301.2|0
1651495200000|2022-05-02 12:40:00|5307.1|5304.1|5306.8|5303.8|5311.5|5308.5|5304.1|5301.1|0
1651495500000|2022-05-02 12:45:00|5306.5|5303.5|5304.1|5301.1|5306.5|5303.5|5300.4|5297.4|0
1651495800000|2022-05-02 12:50:00|5303.7|5300.7|5313.3|5310.3|5313.7|5310.7|5300.7|5297.7|0
1651496100000|2022-05-02 12:55:00|5313.4|5310.4|5307.4|5304.4|5313.7|5310.7|5307.1|5304.1|0
1651496400000|2022-05-02 13:00:00|5307.3|5304.3|5317.2|5314.2|5317.2|5314.2|5307.3|5304.3|0
1651496700000|2022-05-02 13:05:00|5317|5314|5321.5|5318.5|5325.1|5322.1|5317|5314|0
1651497000000|2022-05-02 13:10:00|5321.6|5318.6|5342.7|5339.7|5343.1|5340.1|5321.3|5318.3|0
1651497300000|2022-05-02 13:15:00|5343|5340|5337.3|5334.3|5344.7|5341.7|5329.3|5326.3|0
1651497600000|2022-05-02 13:20:00|5336.9|5333.9|5341.7|5338.7|5341.9|5338.9|5336.3|5333.3|0
1651497900000|2022-05-02 13:25:00|5341.1|5338.1|5326.1|5323.1|5345.6|5342.6|5326|5323|0
1651498200000|2022-05-02 13:30:00|5325.9|5322.9|5332|5330.2|5351.7|5349.9|5313|5311.2|0
1651498500000|2022-05-02 13:35:00|5332.1|5330.3|5332|5330.2|5336.1|5334.3|5296.6|5294.8|0
1651498800000|2022-05-02 13:40:00|5332.3|5330.5|5389.9|5388.1|5391.7|5389.9|5308.8|5307|0
1651499100000|2022-05-02 13:45:00|5389.8|5388|5364.5|5362.7|5403.4|5401.6|5362.5|5360.7|0
1651499400000|2022-05-02 13:50:00|5364.8|5363|5410.1|5408.3|5411.4|5409.6|5355|5353.2|0
1651499700000|2022-05-02 13:55:00|5409.8|5408|5425.3|5423.5|5447.5|5445.7|5399|5397.2|0
1651500000000|2022-05-02 14:00:00|5420.6|5418.8|5409.8|5408|5428.8|5427|5395.3|5393.5|0
1651500300000|2022-05-02 14:05:00|5410.1|5408.3|5379.4|5377.6|5410.1|5408.3|5369.9|5368.1|0
1651500600000|2022-05-02 14:10:00|5378.3|5376.5|5360.5|5358.7|5395|5393.2|5357.2|5355.4|0
1651500900000|2022-05-02 14:15:00|5360.4|5358.6|5382.3|5380.5|5388.4|5386.6|5349.8|5348|0
1651501200000|2022-05-02 14:20:00|5381.3|5379.5|5401.6|5399.8|5403.4|5401.6|5373.9|5372.1|0
1651501500000|2022-05-02 14:25:00|5401.3|5399.5|5439.5|5437.7|5445.7|5443.9|5394|5392.2|0
1651501800000|2022-05-02 14:30:00|5439.8|5438|5452.3|5450.5|5468.2|5466.4|5439.8|5438|0
1651502100000|2022-05-02 14:35:00|5452.4|5450.6|5435.4|5433.6|5459.1|5457.3|5429.6|5427.8|0
1651502400000|2022-05-02 14:40:00|5436.3|5434.5|5424.2|5422.4|5454.9|5453.1|5422.2|5420.4|0
1651502700000|2022-05-02 14:45:00|5424.1|5422.3|5407.9|5406.1|5424.6|5422.8|5403.1|5401.3|0
1651503000000|2022-05-02 14:50:00|5408.6|5406.8|5405.7|5403.9|5411.5|5409.7|5396.8|5395|0
1651503300000|2022-05-02 14:55:00|5405.6|5403.8|5394.9|5393.1|5421.6|5419.8|5385.6|5383.8|0
1651503600000|2022-05-02 15:00:00|5395|5393.2|5382.6|5380.8|5401.6|5399.8|5381.2|5379.4|0
1651503900000|2022-05-02 15:05:00|5381.3|5379.5|5406.3|5404.5|5406.9|5405.1|5380.2|5378.4|0
1651504200000|2022-05-02 15:10:00|5407|5405.2|5430|5428.2|5430.4|5428.6|5400|5398.2|0
1651504500000|2022-05-02 15:15:00|5429.4|5427.6|5380.5|5378.7|5429.4|5427.6|5378.3|5376.5|0
1651504800000|2022-05-02 15:20:00|5379.5|5377.7|5391.1|5389.3|5392.1|5390.3|5377|5375.2|0
1651505100000|2022-05-02 15:25:00|5391|5389.2|5400.8|5399|5407.5|5405.7|5381.2|5379.4|0
1651505400000|2022-05-02 15:30:00|5398.9|5397.1|5405.8|5404|5409.9|5408.1|5385.7|5383.9|0
1651505700000|2022-05-02 15:35:00|5407|5405.2|5382.2|5380.4|5411.4|5409.6|5377.2|5375.4|0
1651506000000|2022-05-02 15:40:00|5381.3|5379.5|5381.4|5379.6|5397.9|5396.1|5373.9|5372.1|0
1651506300000|2022-05-02 15:45:00|5383.1|5381.3|5378|5376.2|5393.6|5391.8|5375.4|5373.6|0
1651506600000|2022-05-02 15:50:00|5375.9|5374.1|5399.2|5397.4|5400.7|5398.9|5375.9|5374.1|0
1651506900000|2022-05-02 15:55:00|5399.1|5397.3|5409.9|5408.1|5414|5412.2|5392.1|5390.3|0
1651507200000|2022-05-02 16:00:00|5409.8|5408|5385.5|5383.7|5418|5416.2|5377.8|5376|0
1651507500000|2022-05-02 16:05:00|5386|5384.2|5395.1|5393.3|5398.5|5396.7|5381.1|5379.3|0
1651507800000|2022-05-02 16:10:00|5394|5392.2|5404.5|5402.7|5406.2|5404.4|5392.7|5390.9|0
1651508100000|2022-05-02 16:15:00|5401.7|5399.9|5418.9|5417.1|5418.9|5417.1|5397.7|5395.9|0
1651508400000|2022-05-02 16:20:00|5419.1|5417.3|5413.6|5411.8|5433.5|5431.7|5411.6|5409.8|0
1651508700000|2022-05-02 16:25:00|5413.5|5411.7|5418.1|5416.3|5419.7|5417.9|5408|5406.2|0
1651509000000|2022-05-02 16:30:00|5419.3|5417.5|5422.9|5421.1|5423.4|5421.6|5407.7|5405.9|0
1651509300000|2022-05-02 16:35:00|5422.8|5421|5400.8|5399|5427.9|5426.1|5398.9|5397.1|0
1651509600000|2022-05-02 16:40:00|5399.6|5397.8|5393.9|5392.1|5407.3|5405.5|5389.2|5387.4|0
1651509900000|2022-05-02 16:45:00|5392.5|5390.7|5386.9|5385.1|5395.8|5394|5385.9|5384.1|0
1651510200000|2022-05-02 16:50:00|5386.7|5384.9|5378.6|5376.8|5389.5|5387.7|5377|5375.2|0
1651510500000|2022-05-02 16:55:00|5378.5|5376.7|5365.2|5363.4|5384.2|5382.4|5361.5|5359.7|0
1651510800000|2022-05-02 17:00:00|5366.1|5364.3|5353.8|5352|5368.2|5366.4|5346.9|5345.1|0
1651511100000|2022-05-02 17:05:00|5354.8|5353|5364.9|5363.1|5374.6|5372.8|5350.4|5348.6|0
1651511400000|2022-05-02 17:10:00|5364.1|5362.3|5369.7|5367.9|5375.7|5373.9|5358.9|5357.1|0
1651511700000|2022-05-02 17:15:00|5369.1|5367.3|5359.8|5358|5369.1|5367.3|5355.8|5354|0
1651512000000|2022-05-02 17:20:00|5360.9|5359.1|5352.6|5350.8|5361.1|5359.3|5347.4|5345.6|0
1651512300000|2022-05-02 17:25:00|5352.9|5351.1|5356.8|5355|5362.6|5360.8|5351.2|5349.4|0
1651512600000|2022-05-02 17:30:00|5356|5354.2|5354.1|5352.3|5372.9|5371.1|5351.4|5349.6|0
1651512900000|2022-05-02 17:35:00|5354.2|5352.4|5350.5|5348.7|5359|5357.2|5347.2|5345.4|0
1651513200000|2022-05-02 17:40:00|5350.7|5348.9|5345.3|5343.5|5355.8|5354|5345.1|5343.3|0
1651513500000|2022-05-02 17:45:00|5345.9|5344.1|5334.3|5332.5|5348.5|5346.7|5333.7|5331.9|0
1651513800000|2022-05-02 17:50:00|5334|5332.2|5342.2|5340.4|5342.7|5340.9|5332.6|5330.8|0
1651514100000|2022-05-02 17:55:00|5342.1|5340.3|5362.1|5360.3|5362.9|5361.1|5341.9|5340.1|0
1651514400000|2022-05-02 18:00:00|5361|5359.2|5384.2|5382.4|5384.2|5382.4|5353.6|5351.8|0
1651514700000|2022-05-02 18:05:00|5384.1|5382.3|5366.8|5365|5386.1|5384.3|5365.5|5363.7|0
1651515000000|2022-05-02 18:10:00|5366.3|5364.5|5343.9|5342.1|5370.9|5369.1|5342.9|5341.1|0
1651515300000|2022-05-02 18:15:00|5343.4|5341.6|5335.7|5333.9|5346.4|5344.6|5333.4|5331.6|0
1651515600000|2022-05-02 18:20:00|5336|5334.2|5349.2|5347.4|5355.8|5354|5330.8|5329|0
1651515900000|2022-05-02 18:25:00|5348.1|5346.3|5347.6|5345.8|5350.8|5349|5340.8|5339|0
1651516200000|2022-05-02 18:30:00|5347.4|5345.6|5362.5|5360.7|5366.7|5364.9|5342.5|5340.7|0
1651516500000|2022-05-02 18:35:00|5362.4|5360.6|5353.7|5351.9|5362.8|5361|5347.9|5346.1|0
1651516800000|2022-05-02 18:40:00|5353.8|5352|5347.8|5346|5359.7|5357.9|5338.1|5336.3|0
1651517100000|2022-05-02 18:45:00|5351.5|5349.7|5375.9|5374.1|5376.8|5375|5349.9|5348.1|0
1651517400000|2022-05-02 18:50:00|5375.3|5373.5|5386.4|5384.6|5391.1|5389.3|5364.9|5363.1|0
1651517700000|2022-05-02 18:55:00|5385.4|5383.6|5370.9|5369.1|5390|5388.2|5365.1|5363.3|0
1651518000000|2022-05-02 19:00:00|5376.3|5374.5|5388.4|5386.6|5393.6|5391.8|5367.2|5365.4|0
1651518300000|2022-05-02 19:05:00|5388.5|5386.7|5406.9|5405.1|5411.8|5410|5382.4|5380.6|0
1651518600000|2022-05-02 19:10:00|5406.6|5404.8|5432.5|5430.7|5437.4|5435.6|5406.5|5404.7|0
1651518900000|2022-05-02 19:15:00|5431.4|5429.6|5431.2|5429.4|5438|5436.2|5419.4|5417.6|0
1651519200000|2022-05-02 19:20:00|5431.5|5429.7|5459.6|5457.8|5460.8|5459|5431.5|5429.7|0
1651519500000|2022-05-02 19:25:00|5459.2|5457.4|5452|5450.2|5463.8|5462|5444.2|5442.4|0
1651519800000|2022-05-02 19:30:00|5452.5|5450.7|5479.4|5477.6|5479.9|5478.1|5452.5|5450.7|0
1651520100000|2022-05-02 19:35:00|5479.8|5478|5463.5|5461.7|5483.9|5482.1|5458.6|5456.8|0
1651520400000|2022-05-02 19:40:00|5467|5465.2|5456.6|5454.8|5483.8|5482|5455.8|5454|0
1651520700000|2022-05-02 19:45:00|5455|5453.2|5483|5481.2|5483.4|5481.6|5453.8|5452|0
1651521000000|2022-05-02 19:50:00|5491.9|5490.1|5508|5506.2|5510.8|5509|5487.2|5485.4|0
1651521300000|2022-05-02 19:55:00|5505.1|5503.3|5511.3|5509.5|5515.9|5514.1|5502.1|5500.3|0
1651521600000|2022-05-02 20:00:00|5511.9|5510.1|5515.5|5512.5|5517.7|5514.7|5496.9|5493.9|0
1651521900000|2022-05-02 20:05:00|5515.6|5512.6|5514|5511|5515.6|5512.6|5511.8|5508.8|0
1651522200000|2022-05-02 20:10:00|5514.2|5511.2|5503.1|5500.1|5515.6|5512.6|5503.1|5500.1|0
1651522500000|2022-05-02 20:15:00|5503|5500|5509.4|5506.4|5510|5507|5502|5499|0
1651522800000|2022-05-02 20:20:00|5508.7|5505.7|5511.7|5508.7|5512.5|5509.5|5507.2|5504.2|0
1651523100000|2022-05-02 20:25:00|5511.6|5508.6|5509.9|5506.9|5513|5510|5509.7|5506.7|0
1651523400000|2022-05-02 20:30:00|5509.7|5506.7|5513.4|5510.4|5513.4|5510.4|5509|5506|0
1651523700000|2022-05-02 20:35:00|5513.3|5510.3|5514.9|5511.9|5516.7|5513.7|5512.9|5509.9|0
1651524000000|2022-05-02 20:40:00|5516.3|5513.3|5516.9|5513.9|5517.9|5514.9|5515.6|5512.6|0
1651524300000|2022-05-02 20:45:00|5516.7|5513.7|5515.2|5512.2|5516.8|5513.8|5513.4|5510.4|0
1651524600000|2022-05-02 20:50:00|5515.1|5512.1|5514.6|5511.6|5516.2|5513.2|5514.1|5511.1|0
1651524900000|2022-05-02 20:55:00|5514.8|5511.8|5514.1|5511.1|5515.7|5512.7|5513.8|5510.8|0
1651525200000|2022-05-02 21:00:00|5514.2|5511.2|5513.3|5510.3|5515|5512|5513.2|5510.2|0
1651525500000|2022-05-02 21:05:00|5511.8|5508.8|5513.4|5510.4|5513.5|5510.5|5511.8|5508.8|0
1651525800000|2022-05-02 21:10:00|5513.5|5510.5|5513.8|5510.8|5515.1|5512.1|5512.8|5509.8|0
1651526100000|2022-05-02 21:15:00|5513.4|5510.4|5513.3|5510.3|5513.8|5510.8|5512.7|5509.7|0
1651526400000|2022-05-02 21:20:00|5513.5|5510.5|5514|5511|5514|5511|5513|5510|0
1651526700000|2022-05-02 21:25:00|5513.9|5510.9|5515|5512|5515.2|5512.2|5513.9|5510.9|0
1651527000000|2022-05-02 21:30:00|5515.1|5512.1|5516.1|5513.1|5516.7|5513.7|5515.1|5512.1|0
1651527300000|2022-05-02 21:35:00|5516|5513|5517|5514|5518.1|5515.1|5516|5513|0
1651527600000|2022-05-02 21:40:00|5517.1|5514.1|5519.3|5516.3|5519.3|5516.3|5517.1|5514.1|0
1651527900000|2022-05-02 21:45:00|5519.4|5516.4|5519.4|5516.4|5519.8|5516.8|5519.2|5516.2|0
1651528200000|2022-05-02 21:50:00|5519.5|5516.5|5518.8|5515.8|5520|5517|5517.7|5514.7|0
1651528500000|2022-05-02 21:55:00|5519.1|5516.1|5518|5515|5519.2|5516.2|5517.5|5514.5|0
1651528800000|2022-05-02 22:00:00|5517.8|5514.8|5517.2|5514.2|5517.9|5514.9|5514.9|5511.9|0
1651529100000|2022-05-02 22:05:00|5517.3|5514.3|5514.9|5511.9|5518.9|5515.9|5514.9|5511.9|0
1651529400000|2022-05-02 22:10:00|5515.1|5512.1|5516.4|5513.4|5517|5514|5514.5|5511.5|0
1651529700000|2022-05-02 22:15:00|5516.3|5513.3|5517.5|5514.5|5518.7|5515.7|5515.5|5512.5|0
1651530000000|2022-05-02 22:20:00|5517.4|5514.4|5517.7|5514.7|5518.6|5515.6|5516.3|5513.3|0
1651530300000|2022-05-02 22:25:00|5517.9|5514.9|5515.2|5512.2|5518.8|5515.8|5515.1|5512.1|0
1651530600000|2022-05-02 22:30:00|5515.4|5512.4|5513.6|5510.6|5515.8|5512.8|5512.3|5509.3|0
1651530900000|2022-05-02 22:35:00|5513.5|5510.5|5513.3|5510.3|5513.9|5510.9|5513.1|5510.1|0
1651531200000|2022-05-02 22:40:00|5513.4|5510.4|5511|5508|5513.8|5510.8|5510.8|5507.8|0
1651531500000|2022-05-02 22:45:00|5511.2|5508.2|5511.2|5508.2|5512.2|5509.2|5510.9|5507.9|0
1651531800000|2022-05-02 22:50:00|5511.3|5508.3|5512.2|5509.2|5513.2|5510.2|5510.7|5507.7|0
1651532100000|2022-05-02 22:55:00|5512.3|5509.3|5511.6|5508.6|5512.4|5509.4|5511.4|5508.4|0
1651532400000|2022-05-02 23:00:00|5511.8|5508.8|5517|5514|5517.1|5514.1|5511.5|5508.5|0
1651532700000|2022-05-02 23:05:00|5516.8|5513.8|5517.6|5514.6|5517.8|5514.8|5516.7|5513.7|0
1651533000000|2022-05-02 23:10:00|5517.7|5514.7|5517.8|5514.8|5518.3|5515.3|5516.8|5513.8|0
1651533300000|2022-05-02 23:15:00|5517.7|5514.7|5516.6|5513.6|5518.3|5515.3|5516.5|5513.5|0
1651533600000|2022-05-02 23:20:00|5516.5|5513.5|5517.2|5514.2|5517.6|5514.6|5516.4|5513.4|0
1651533900000|2022-05-02 23:25:00|5517.1|5514.1|5519.1|5516.1|5519.1|5516.1|5517.1|5514.1|0
1651534200000|2022-05-02 23:30:00|5519|5516|5519.1|5516.1|5519.3|5516.3|5518.7|5515.7|0
1651534500000|2022-05-02 23:35:00|5519|5516|5517.6|5514.6|5519.2|5516.2|5517.6|5514.6|0
1651534800000|2022-05-02 23:40:00|5517.5|5514.5|5516.1|5513.1|5517.5|5514.5|5515.9|5512.9|0
1651535100000|2022-05-02 23:45:00|5515.9|5512.9|5515.9|5512.9|5516.4|5513.4|5515.6|5512.6|0
1651535400000|2022-05-02 23:50:00|5515.8|5512.8|5515.1|5512.1|5516.1|5513.1|5514.8|5511.8|0
1651535700000|2022-05-02 23:55:00|5515|5512|5519.6|5514.6|5519.6|5515.4|5513.3|5510.3|0
1651536000000|2022-05-03 00:00:00|5519.8|5514.8|5516.3|5511.3|5527.3|5522.3|5516.2|5511.2|0
1651536300000|2022-05-03 00:05:00|5516.2|5511.2|5526.6|5521.6|5526.6|5521.6|5515.8|5510.8|0
1651536600000|2022-05-03 00:10:00|5526.5|5521.5|5521.2|5516.2|5526.7|5521.7|5520.9|5515.9|0
1651536900000|2022-05-03 00:15:00|5521.1|5516.1|5521.4|5516.4|5523.7|5518.7|5520.9|5515.9|0
1651537200000|2022-05-03 00:20:00|5521.3|5516.3|5519|5514|5521.4|5516.4|5517.3|5512.3|0
1651537500000|2022-05-03 00:25:00|5518.9|5513.9|5521.9|5516.9|5522.2|5517.2|5517.3|5512.3|0
1651537800000|2022-05-03 00:30:00|5522|5517|5530.7|5525.7|5533.2|5528.2|5520.8|5515.8|0
1651538100000|2022-05-03 00:35:00|5530.6|5525.6|5531.9|5526.9|5535.4|5530.4|5530.6|5525.6|0
1651538400000|2022-05-03 00:40:00|5532|5527|5537|5532|5537.9|5532.9|5532|5527|0
1651538700000|2022-05-03 00:45:00|5537.1|5532.1|5544|5539|5546.3|5541.3|5537.1|5532.1|0
1651539000000|2022-05-03 00:50:00|5544.2|5539.2|5541.5|5536.5|5544.8|5539.8|5541.4|5536.4|0
1651539300000|2022-05-03 00:55:00|5541.6|5536.6|5540|5535|5542.3|5537.3|5538.8|5533.8|0
1651539600000|2022-05-03 01:00:00|5540.1|5535.1|5543|5538|5543.8|5538.8|5539.1|5534.1|0
1651539900000|2022-05-03 01:05:00|5542.8|5537.8|5539.7|5534.7|5543.2|5538.2|5538|5533|0
1651540200000|2022-05-03 01:10:00|5539.9|5534.9|5534.1|5529.1|5540.1|5535.1|5532.8|5527.8|0
1651540500000|2022-05-03 01:15:00|5534|5529|5526.6|5521.6|5535.3|5530.3|5526.5|5521.5|0
1651540800000|2022-05-03 01:20:00|5526.5|5521.5|5531.2|5526.2|5531.2|5526.2|5526.4|5521.4|0
1651541100000|2022-05-03 01:25:00|5531.1|5526.1|5530.4|5525.4|5531.9|5526.9|5528.2|5523.2|0
1651541400000|2022-05-03 01:30:00|5530.3|5525.3|5530.4|5525.4|5533.2|5528.2|5529.2|5524.2|0
1651541700000|2022-05-03 01:35:00|5530.1|5525.1|5514.8|5509.8|5531.5|5526.5|5513.7|5508.7|0
1651542000000|2022-05-03 01:40:00|5514.7|5509.7|5510.1|5505.1|5516.9|5511.9|5508.7|5503.7|0
1651542300000|2022-05-03 01:45:00|5510.2|5505.2|5518.9|5513.9|5519.6|5514.6|5510.2|5505.2|0
1651542600000|2022-05-03 01:50:00|5519|5514|5536.7|5531.7|5539.6|5534.6|5518.9|5513.9|0
1651542900000|2022-05-03 01:55:00|5536.5|5531.5|5538.6|5533.6|5539.4|5534.4|5534.8|5529.8|0
1651543200000|2022-05-03 02:00:00|5538.7|5533.7|5553.4|5548.4|5556.6|5551.6|5538.7|5533.7|0
1651543500000|2022-05-03 02:05:00|5553.1|5548.1|5550.2|5545.2|5553.5|5548.5|5549|5544|0
1651543800000|2022-05-03 02:10:00|5550.3|5545.3|5550.2|5545.2|5552|5547|5549|5544|0
1651544100000|2022-05-03 02:15:00|5550.1|5545.1|5554.4|5549.4|5556.3|5551.3|5549.8|5544.8|0
1651544400000|2022-05-03 02:20:00|5554.3|5549.3|5553.2|5548.2|5555.5|5550.5|5551.8|5546.8|0
1651544700000|2022-05-03 02:25:00|5553.3|5548.3|5560.2|5555.2|5560.5|5555.5|5553.3|5548.3|0
1651545000000|2022-05-03 02:30:00|5560.1|5555.1|5556.2|5551.2|5561.1|5556.1|5555.5|5550.5|0
1651545300000|2022-05-03 02:35:00|5556.3|5551.3|5556.1|5551.1|5557|5552|5555|5550|0
1651545600000|2022-05-03 02:40:00|5556|5551|5560.8|5555.8|5562.9|5557.9|5555.7|5550.7|0
1651545900000|2022-05-03 02:45:00|5560.9|5555.9|5566.1|5561.1|5566.2|5561.2|5559.8|5554.8|0
1651546200000|2022-05-03 02:50:00|5566|5561|5566.3|5561.3|5568.1|5563.1|5563.5|5558.5|0
1651546500000|2022-05-03 02:55:00|5566.6|5561.6|5561.9|5556.9|5567.3|5562.3|5561.1|5556.1|0
1651546800000|2022-05-03 03:00:00|5561.7|5556.7|5560.9|5555.9|5562.1|5557.1|5560.1|5555.1|0
1651547100000|2022-05-03 03:05:00|5561|5556|5559.8|5554.8|5562.5|5557.5|5557.7|5552.7|0
1651547400000|2022-05-03 03:10:00|5559.7|5554.7|5560.5|5555.5|5563.7|5558.7|5559.4|5554.4|0
1651547700000|2022-05-03 03:15:00|5560.6|5555.6|5558.8|5553.8|5562.4|5557.4|5558.1|5553.1|0
1651548000000|2022-05-03 03:20:00|5558.6|5553.6|5557.7|5552.7|5560.5|5555.5|5556.4|5551.4|0
1651548300000|2022-05-03 03:25:00|5557.6|5552.6|5554.8|5549.8|5558.3|5553.3|5554.2|5549.2|0
1651548600000|2022-05-03 03:30:00|5554.7|5549.7|5552.5|5547.5|5556.3|5551.3|5552.4|5547.4|0
1651548900000|2022-05-03 03:35:00|5552.4|5547.4|5554|5549|5556.7|5551.7|5552.2|5547.2|0
1651549200000|2022-05-03 03:40:00|5553.9|5548.9|5551.4|5546.4|5554.8|5549.8|5550.3|5545.3|0
1651549500000|2022-05-03 03:45:00|5551.3|5546.3|5551.7|5546.7|5553.7|5548.7|5551|5546|0
1651549800000|2022-05-03 03:50:00|5551.8|5546.8|5550.8|5545.8|5552.3|5547.3|5549.5|5544.5|0
1651550100000|2022-05-03 03:55:00|5550.9|5545.9|5549|5544|5551.6|5546.6|5547.7|5542.7|0
1651550400000|2022-05-03 04:00:00|5549.3|5544.3|5547.5|5542.5|5551.7|5546.7|5546.1|5541.1|0
1651550700000|2022-05-03 04:05:00|5547.6|5542.6|5552.4|5547.4|5552.9|5547.9|5547.4|5542.4|0
1651551000000|2022-05-03 04:10:00|5552.3|5547.3|5552.8|5547.8|5553.6|5548.6|5552.1|5547.1|0
1651551300000|2022-05-03 04:15:00|5552.7|5547.7|5551.2|5546.2|5553.6|5548.6|5551|5546|0
1651551600000|2022-05-03 04:20:00|5551.3|5546.3|5551.6|5546.6|5553|5548|5550.9|5545.9|0
1651551900000|2022-05-03 04:25:00|5551.5|5546.5|5550.4|5545.4|5552.2|5547.2|5550.3|5545.3|0
1651552200000|2022-05-03 04:30:00|5550.5|5545.5|5554.4|5549.4|5554.8|5549.8|5548.4|5543.4|0
1651552500000|2022-05-03 04:35:00|5554.6|5549.6|5554|5549|5556.6|5551.6|5552.9|5547.9|0
1651552800000|2022-05-03 04:40:00|5553.9|5548.9|5554.2|5549.2|5555.5|5550.5|5551.5|5546.5|0
1651553100000|2022-05-03 04:45:00|5554.3|5549.3|5550.3|5545.3|5554.3|5549.3|5549.9|5544.9|0
1651553400000|2022-05-03 04:50:00|5550.4|5545.4|5551.4|5546.4|5554.1|5549.1|5546.7|5541.7|0
1651553700000|2022-05-03 04:55:00|5551.3|5546.3|5547.4|5542.4|5551.4|5546.4|5547.1|5542.1|0
1651554000000|2022-05-03 05:00:00|5547.3|5542.3|5544.8|5539.8|5547.4|5542.4|5543.7|5538.7|0
1651554300000|2022-05-03 05:05:00|5545.1|5540.1|5548.8|5543.8|5548.8|5543.8|5543.7|5538.7|0
1651554600000|2022-05-03 05:10:00|5548.7|5543.7|5552|5547|5552.7|5547.7|5548|5543|0
1651554900000|2022-05-03 05:15:00|5552.4|5547.4|5554.8|5549.8|5557.3|5552.3|5551.9|5546.9|0
1651555200000|2022-05-03 05:20:00|5554.9|5549.9|5553.3|5548.3|5554.9|5549.9|5551.6|5546.6|0
1651555500000|2022-05-03 05:25:00|5553.7|5548.7|5552.9|5547.9|5553.9|5548.9|5549.9|5544.9|0
1651555800000|2022-05-03 05:30:00|5552.8|5547.8|5552.2|5547.2|5553|5548|5547.9|5542.9|0
1651556100000|2022-05-03 05:35:00|5552.1|5547.1|5552.1|5547.1|5553.9|5548.9|5549.9|5544.9|0
1651556400000|2022-05-03 05:40:00|5552|5547|5551|5546|5553.4|5548.4|5551|5546|0
1651556700000|2022-05-03 05:45:00|5550.9|5545.9|5547.2|5542.2|5550.9|5545.9|5544.4|5539.4|0
1651557000000|2022-05-03 05:50:00|5547.3|5542.3|5549.5|5544.5|5551.6|5546.6|5546.4|5541.4|0
1651557300000|2022-05-03 05:55:00|5549.3|5544.3|5547.8|5542.8|5550.9|5545.9|5547.2|5542.2|0
1651557600000|2022-05-03 06:00:00|5547.7|5542.7|5536.6|5531.6|5550.3|5545.3|5536.1|5531.1|0
1651557900000|2022-05-03 06:05:00|5536|5531|5530|5525|5539.3|5534.3|5529.7|5524.7|0
1651558200000|2022-05-03 06:10:00|5530.2|5525.2|5530.7|5525.7|5532.4|5527.4|5527.8|5522.8|0
1651558500000|2022-05-03 06:15:00|5530.5|5525.5|5534|5529|5536.1|5531.1|5527.2|5522.2|0
1651558800000|2022-05-03 06:20:00|5534.2|5529.2|5536.7|5531.7|5537.9|5532.9|5532.9|5527.9|0
1651559100000|2022-05-03 06:25:00|5536.8|5531.8|5536|5531|5538|5533|5533.7|5528.7|0
1651559400000|2022-05-03 06:30:00|5535.9|5530.9|5536.5|5531.5|5537.3|5532.3|5532|5527|0
1651559700000|2022-05-03 06:35:00|5536.2|5531.2|5538.1|5533.1|5538.9|5533.9|5535.5|5530.5|0
1651560000000|2022-05-03 06:40:00|5538|5533|5537.6|5532.6|5541.1|5536.1|5537.1|5532.1|0
1651560300000|2022-05-03 06:45:00|5538|5533|5532.8|5527.8|5538|5533|5531.8|5526.8|0
1651560600000|2022-05-03 06:50:00|5532.9|5527.9|5530.9|5525.9|5537.2|5532.2|5530.5|5525.5|0
1651560900000|2022-05-03 06:55:00|5531|5526|5530.2|5525.2|5532.2|5527.2|5527.5|5522.5|0
1651561200000|2022-05-03 07:00:00|5529.4|5524.4|5517.1|5512.1|5529.4|5524.4|5516.1|5511.1|0
1651561500000|2022-05-03 07:05:00|5517|5512|5531.5|5526.5|5532.3|5527.3|5512.4|5507.4|0
1651561800000|2022-05-03 07:10:00|5531.6|5526.6|5532.3|5527.3|5534.7|5529.7|5524.8|5519.8|0
1651562100000|2022-05-03 07:15:00|5532.1|5527.1|5531|5526|5533.9|5528.9|5526|5521|0
1651562400000|2022-05-03 07:20:00|5530.6|5525.6|5531.2|5526.2|5534.1|5529.1|5527|5522|0
1651562700000|2022-05-03 07:25:00|5531.1|5526.1|5531.3|5526.3|5532.6|5527.6|5525.1|5520.1|0
1651563000000|2022-05-03 07:30:00|5531.2|5526.2|5530.5|5525.5|5531.9|5526.9|5526.1|5521.1|0
1651563300000|2022-05-03 07:35:00|5530.6|5525.6|5527.6|5522.6|5532.8|5527.8|5525.4|5520.4|0
1651563600000|2022-05-03 07:40:00|5527.7|5522.7|5526.3|5521.3|5531.6|5526.6|5525.9|5520.9|0
1651563900000|2022-05-03 07:45:00|5526.2|5521.2|5520.7|5515.7|5528.5|5523.5|5519|5514|0
1651564200000|2022-05-03 07:50:00|5520.6|5515.6|5536.9|5531.9|5537|5532|5520.2|5515.2|0
1651564500000|2022-05-03 07:55:00|5537.1|5532.1|5530.4|5525.4|5537.1|5532.1|5528.8|5523.8|0
1651564800000|2022-05-03 08:00:00|5530.6|5525.6|5540.5|5537.5|5540.6|5537.6|5526.5|5523.5|0
1651565100000|2022-05-03 08:05:00|5540.4|5537.4|5540.3|5537.3|5547.5|5544.5|5539.9|5536.9|0
1651565400000|2022-05-03 08:10:00|5540.4|5537.4|5533.1|5530.1|5540.7|5537.7|5532.3|5529.3|0
1651565700000|2022-05-03 08:15:00|5533.3|5530.3|5528.6|5525.6|5536.3|5533.3|5525.7|5522.7|0
1651566000000|2022-05-03 08:20:00|5528.3|5525.3|5528.5|5525.5|5530.2|5527.2|5524.5|5521.5|0
1651566300000|2022-05-03 08:25:00|5528.4|5525.4|5526.8|5523.8|5532.7|5529.7|5524.6|5521.6|0
1651566600000|2022-05-03 08:30:00|5527|5524|5521.6|5518.6|5528.3|5525.3|5516.7|5513.7|0
1651566900000|2022-05-03 08:35:00|5521.5|5518.5|5522.6|5519.6|5523.4|5520.4|5520.1|5517.1|0
1651567200000|2022-05-03 08:40:00|5522.7|5519.7|5518.2|5515.2|5522.8|5519.8|5517.7|5514.7|0
1651567500000|2022-05-03 08:45:00|5518|5515|5515.5|5512.5|5518.3|5515.3|5510.9|5507.9|0
1651567800000|2022-05-03 08:50:00|5515.6|5512.6|5513.6|5510.6|5516.6|5513.6|5510.6|5507.6|0
1651568100000|2022-05-03 08:55:00|5515|5512|5518.4|5515.4|5519.1|5516.1|5514|5511|0
1651568400000|2022-05-03 09:00:00|5518.3|5515.3|5515.1|5512.1|5518.6|5515.6|5514.2|5511.2|0
1651568700000|2022-05-03 09:05:00|5515.2|5512.2|5510.4|5507.4|5515.2|5512.2|5509.9|5506.9|0
1651569000000|2022-05-03 09:10:00|5511.1|5508.1|5512.9|5509.9|5514.1|5511.1|5509.7|5506.7|0
1651569300000|2022-05-03 09:15:00|5513.1|5510.1|5515.2|5512.2|5517.4|5514.4|5511.6|5508.6|0
1651569600000|2022-05-03 09:20:00|5515|5512|5514.4|5511.4|5515.7|5512.7|5512.2|5509.2|0
1651569900000|2022-05-03 09:25:00|5514.5|5511.5|5512.8|5509.8|5515.3|5512.3|5510.8|5507.8|0
1651570200000|2022-05-03 09:30:00|5512.7|5509.7|5513.4|5510.4|5513.9|5510.9|5512.2|5509.2|0
1651570500000|2022-05-03 09:35:00|5513.3|5510.3|5512.8|5509.8|5514.3|5511.3|5512.7|5509.7|0
1651570800000|2022-05-03 09:40:00|5512.9|5509.9|5517.2|5514.2|5517.4|5514.4|5512.9|5509.9|0
1651571100000|2022-05-03 09:45:00|5517.3|5514.3|5519.6|5516.6|5520.4|5517.4|5517|5514|0
1651571400000|2022-05-03 09:50:00|5519.7|5516.7|5519.2|5516.2|5520.1|5517.1|5517.2|5514.2|0
1651571700000|2022-05-03 09:55:00|5519.1|5516.1|5518.3|5515.3|5520.4|5517.4|5517.9|5514.9|0
1651572000000|2022-05-03 10:00:00|5518.7|5515.7|5520.7|5517.7|5520.7|5517.7|5517.8|5514.8|0
1651572300000|2022-05-03 10:05:00|5520.6|5517.6|5518.5|5515.5|5520.8|5517.8|5517.8|5514.8|0
1651572600000|2022-05-03 10:10:00|5518.4|5515.4|5518.4|5515.4|5518.4|5515.4|5516.2|5513.2|0
1651572900000|2022-05-03 10:15:00|5518.5|5515.5|5516.9|5513.9|5519.2|5516.2|5515.8|5512.8|0
1651573200000|2022-05-03 10:20:00|5516.8|5513.8|5509.3|5506.3|5516.8|5513.8|5507.5|5504.5|0
1651573500000|2022-05-03 10:25:00|5509.5|5506.5|5499.7|5496.7|5509.9|5506.9|5494.6|5491.6|0
1651573800000|2022-05-03 10:30:00|5499.6|5496.6|5499.5|5496.5|5500.4|5497.4|5493.8|5490.8|0
1651574100000|2022-05-03 10:35:00|5499.7|5496.7|5499.9|5496.9|5500.9|5497.9|5496.6|5493.6|0
1651574400000|2022-05-03 10:40:00|5500.1|5497.1|5493.6|5490.6|5500.4|5497.4|5493.1|5490.1|0
1651574700000|2022-05-03 10:45:00|5493.5|5490.5|5489.1|5486.1|5494.6|5491.6|5486.1|5483.1|0
1651575000000|2022-05-03 10:50:00|5487.7|5484.7|5491.2|5488.2|5491.2|5488.2|5485.1|5482.1|0
1651575300000|2022-05-03 10:55:00|5491.5|5488.5|5493.8|5490.8|5493.8|5490.8|5488.2|5485.2|0
1651575600000|2022-05-03 11:00:00|5494.5|5491.5|5489.3|5486.3|5497|5494|5487.6|5484.6|0
1651575900000|2022-05-03 11:05:00|5489.4|5486.4|5487.2|5484.2|5490.9|5487.9|5487.2|5484.2|0
1651576200000|2022-05-03 11:10:00|5486.9|5483.9|5488.2|5485.2|5488.8|5485.8|5485.5|5482.5|0
1651576500000|2022-05-03 11:15:00|5488.3|5485.3|5487.6|5484.6|5490.1|5487.1|5487.6|5484.6|0
1651576800000|2022-05-03 11:20:00|5487.7|5484.7|5488.6|5485.6|5488.6|5485.6|5485.2|5482.2|0
1651577100000|2022-05-03 11:25:00|5488.8|5485.8|5495.9|5492.9|5496|5493|5488.3|5485.3|0
1651577400000|2022-05-03 11:30:00|5496.4|5493.4|5499.7|5496.7|5500.3|5497.3|5496|5493|0
1651577700000|2022-05-03 11:35:00|5499.8|5496.8|5495|5492|5499.8|5496.8|5493.9|5490.9|0
1651578000000|2022-05-03 11:40:00|5494.9|5491.9|5498|5495|5498.5|5495.5|5494.7|5491.7|0
1651578300000|2022-05-03 11:45:00|5497.7|5494.7|5498.5|5495.5|5498.9|5495.9|5496.8|5493.8|0
1651578600000|2022-05-03 11:50:00|5498.6|5495.6|5501.4|5498.4|5501.4|5498.4|5498.1|5495.1|0
1651578900000|2022-05-03 11:55:00|5501.5|5498.5|5509.3|5506.3|5509.4|5506.4|5501.5|5498.5|0
1651579200000|2022-05-03 12:00:00|5509.4|5506.4|5513.2|5510.2|5514.3|5511.3|5509.2|5506.2|0
1651579500000|2022-05-03 12:05:00|5513|5510|5514.6|5511.6|5515.7|5512.7|5508.6|5505.6|0
1651579800000|2022-05-03 12:10:00|5514.8|5511.8|5516.2|5513.2|5517.9|5514.9|5514.6|5511.6|0
1651580100000|2022-05-03 12:15:00|5516.3|5513.3|5519.3|5516.3|5523.2|5520.2|5516.3|5513.3|0
1651580400000|2022-05-03 12:20:00|5519.7|5516.7|5515.5|5512.5|5521.7|5518.7|5515.2|5512.2|0
1651580700000|2022-05-03 12:25:00|5515.4|5512.4|5516.7|5513.7|5516.8|5513.8|5514.7|5511.7|0
1651581000000|2022-05-03 12:30:00|5516.5|5513.5|5520.2|5517.2|5520.4|5517.4|5515.3|5512.3|0
1651581300000|2022-05-03 12:35:00|5520.3|5517.3|5525|5522|5525.4|5522.4|5520|5517|0
1651581600000|2022-05-03 12:40:00|5524.9|5521.9|5529.6|5526.6|5529.7|5526.7|5524.5|5521.5|0
1651581900000|2022-05-03 12:45:00|5529.3|5526.3|5527.5|5524.5|5530.4|5527.4|5527.3|5524.3|0
1651582200000|2022-05-03 12:50:00|5527.6|5524.6|5524.4|5521.4|5527.8|5524.8|5521.4|5518.4|0
1651582500000|2022-05-03 12:55:00|5524.5|5521.5|5524.2|5521.2|5526.3|5523.3|5522.6|5519.6|0
1651582800000|2022-05-03 13:00:00|5524.1|5521.1|5523|5520|5525.5|5522.5|5521.6|5518.6|0
1651583100000|2022-05-03 13:05:00|5523.1|5520.1|5526.6|5523.6|5526.6|5523.6|5523.1|5520.1|0
1651583400000|2022-05-03 13:10:00|5526.9|5523.9|5525|5522|5527|5524|5523.8|5520.8|0
1651583700000|2022-05-03 13:15:00|5524.6|5521.6|5525.7|5522.7|5526.9|5523.9|5522.5|5519.5|0
1651584000000|2022-05-03 13:20:00|5525.6|5522.6|5523.1|5520.1|5526.3|5523.3|5520.7|5517.7|0
1651584300000|2022-05-03 13:25:00|5523.5|5520.5|5498.7|5495.7|5523.8|5520.8|5497.6|5494.6|0
1651584600000|2022-05-03 13:30:00|5500.6|5497.6|5509.5|5507.7|5521.6|5519.8|5471.3|5469.5|0
1651584900000|2022-05-03 13:35:00|5509.3|5507.5|5502.8|5501|5523.1|5521.3|5485.5|5483.7|0
1651585200000|2022-05-03 13:40:00|5502.9|5501.1|5487.1|5485.3|5514.2|5512.4|5486.8|5485|0
1651585500000|2022-05-03 13:45:00|5486|5484.2|5474.1|5472.3|5487.4|5485.6|5461.2|5459.4|0
1651585800000|2022-05-03 13:50:00|5474.2|5472.4|5508.8|5507|5510.7|5508.9|5468.5|5466.7|0
1651586100000|2022-05-03 13:55:00|5509|5507.2|5545.6|5543.8|5546|5544.2|5495.2|5493.4|0
1651586400000|2022-05-03 14:00:00|5547.5|5545.7|5557.1|5555.3|5569.3|5567.5|5545.9|5544.1|0
1651586700000|2022-05-03 14:05:00|5557.8|5556|5516.1|5514.3|5561.4|5559.6|5512.3|5510.5|0
1651587000000|2022-05-03 14:10:00|5515.9|5514.1|5523|5521.2|5525.9|5524.1|5504.9|5503.1|0
1651587300000|2022-05-03 14:15:00|5522.9|5521.1|5502.2|5500.4|5522.9|5521.1|5488.3|5486.5|0
1651587600000|2022-05-03 14:20:00|5501.8|5500|5487.3|5485.5|5504.6|5502.8|5480|5478.2|0
1651587900000|2022-05-03 14:25:00|5490.2|5488.4|5512.1|5510.3|5515.9|5514.1|5484.7|5482.9|0
1651588200000|2022-05-03 14:30:00|5514.6|5512.8|5521.4|5519.6|5527.6|5525.8|5491.9|5490.1|0
1651588500000|2022-05-03 14:35:00|5523.4|5521.6|5488.7|5486.9|5525.3|5523.5|5488.7|5486.9|0
1651588800000|2022-05-03 14:40:00|5489.1|5487.3|5469|5467.2|5489.2|5487.4|5467.3|5465.5|0
1651589100000|2022-05-03 14:45:00|5469.7|5467.9|5477.1|5475.3|5478.8|5477|5463.4|5461.6|0
1651589400000|2022-05-03 14:50:00|5476.2|5474.4|5484.6|5482.8|5493.1|5491.3|5470.9|5469.1|0
1651589700000|2022-05-03 14:55:00|5486.1|5484.3|5489.5|5487.7|5495.7|5493.9|5473.8|5472|0
1651590000000|2022-05-03 15:00:00|5489.6|5487.8|5503.1|5501.3|5503.1|5501.3|5477.3|5475.5|0
1651590300000|2022-05-03 15:05:00|5505.1|5503.3|5529.8|5528|5533.6|5531.8|5495.1|5493.3|0
1651590600000|2022-05-03 15:10:00|5530.3|5528.5|5526.9|5525.1|5531.7|5529.9|5512.3|5510.5|0
1651590900000|2022-05-03 15:15:00|5527.9|5526.1|5527.7|5525.9|5535.2|5533.4|5509.7|5507.9|0
1651591200000|2022-05-03 15:20:00|5528|5526.2|5537.5|5535.7|5539.9|5538.1|5527.8|5526|0
1651591500000|2022-05-03 15:25:00|5534.8|5533|5521.1|5519.3|5538.2|5536.4|5515.7|5513.9|0
1651591800000|2022-05-03 15:30:00|5523.8|5522|5522.9|5521.1|5530.2|5528.4|5517.6|5515.8|0
1651592100000|2022-05-03 15:35:00|5523.5|5521.7|5502.4|5500.6|5523.5|5521.7|5500.3|5498.5|0
1651592400000|2022-05-03 15:40:00|5503.7|5501.9|5514.1|5512.3|5521.9|5520.1|5503.3|5501.5|0
1651592700000|2022-05-03 15:45:00|5513.6|5511.8|5515.4|5513.6|5518.7|5516.9|5506.3|5504.5|0
1651593000000|2022-05-03 15:50:00|5515.6|5513.8|5515.1|5513.3|5522.1|5520.3|5507.5|5505.7|0
1651593300000|2022-05-03 15:55:00|5514|5512.2|5518.6|5516.8|5520.6|5518.8|5507|5505.2|0
1651593600000|2022-05-03 16:00:00|5518.2|5516.4|5526.4|5524.6|5535.7|5533.9|5513.6|5511.8|0
1651593900000|2022-05-03 16:05:00|5526.3|5524.5|5489.9|5488.1|5526.4|5524.6|5483.2|5481.4|0
1651594200000|2022-05-03 16:10:00|5489.2|5487.4|5494.8|5493|5497.6|5495.8|5486.4|5484.6|0
1651594500000|2022-05-03 16:15:00|5495|5493.2|5494.4|5492.6|5498.2|5496.4|5489.2|5487.4|0
1651594800000|2022-05-03 16:20:00|5494.5|5492.7|5498.8|5497|5503.7|5501.9|5494.2|5492.4|0
1651595100000|2022-05-03 16:25:00|5499.7|5497.9|5490.8|5489|5503.8|5502|5487.3|5485.5|0
1651595400000|2022-05-03 16:30:00|5489.3|5487.5|5492.1|5490.3|5496.9|5495.1|5481.1|5479.3|0
1651595700000|2022-05-03 16:35:00|5493|5491.2|5500.7|5498.9|5504.4|5502.6|5488.8|5487|0
1651596000000|2022-05-03 16:40:00|5500.9|5499.1|5505|5503.2|5510.6|5508.8|5496.8|5495|0
1651596300000|2022-05-03 16:45:00|5505.2|5503.4|5508.5|5506.7|5520.8|5519|5498.9|5497.1|0
1651596600000|2022-05-03 16:50:00|5507.3|5505.5|5504.2|5502.4|5513.2|5511.4|5502.3|5500.5|0
1651596900000|2022-05-03 16:55:00|5504.3|5502.5|5511.1|5509.3|5512.9|5511.1|5495.5|5493.7|0
1651597200000|2022-05-03 17:00:00|5513.3|5511.5|5513.5|5511.7|5527.4|5525.6|5509.7|5507.9|0
1651597500000|2022-05-03 17:05:00|5513.4|5511.6|5521.4|5519.6|5525.4|5523.6|5509.8|5508|0
1651597800000|2022-05-03 17:10:00|5520.9|5519.1|5538.3|5536.5|5538.3|5536.5|5517.2|5515.4|0
1651598100000|2022-05-03 17:15:00|5538.6|5536.8|5541.9|5540.1|5547.4|5545.6|5538.6|5536.8|0
1651598400000|2022-05-03 17:20:00|5542.8|5541|5540.3|5538.5|5554.4|5552.6|5534.6|5532.8|0
1651598700000|2022-05-03 17:25:00|5539.8|5538|5542.3|5540.5|5548.7|5546.9|5535.4|5533.6|0
1651599000000|2022-05-03 17:30:00|5543.2|5541.4|5549.9|5548.1|5551.1|5549.3|5539.8|5538|0
1651599300000|2022-05-03 17:35:00|5549|5547.2|5559|5557.2|5559.6|5557.8|5547.5|5545.7|0
1651599600000|2022-05-03 17:40:00|5559.4|5557.6|5570.1|5568.3|5570.1|5568.3|5552.7|5550.9|0
1651599900000|2022-05-03 17:45:00|5571.5|5569.7|5563.4|5561.6|5571.9|5570.1|5559.2|5557.4|0
1651600200000|2022-05-03 17:50:00|5563|5561.2|5556.4|5554.6|5564.6|5562.8|5553.3|5551.5|0
1651600500000|2022-05-03 17:55:00|5556.5|5554.7|5551.2|5549.4|5558.4|5556.6|5547.3|5545.5|0
1651600800000|2022-05-03 18:00:00|5550.3|5548.5|5535.9|5534.1|5552.6|5550.8|5533.3|5531.5|0
1651601100000|2022-05-03 18:05:00|5536.2|5534.4|5527.7|5525.9|5536.2|5534.4|5524.1|5522.3|0
1651601400000|2022-05-03 18:10:00|5526.9|5525.1|5510.8|5509|5528.2|5526.4|5509.1|5507.3|0
1651601700000|2022-05-03 18:15:00|5509.9|5508.1|5501.3|5499.5|5509.9|5508.1|5495.9|5494.1|0
1651602000000|2022-05-03 18:20:00|5500.3|5498.5|5498.6|5496.8|5501.4|5499.6|5491.8|5490|0
1651602300000|2022-05-03 18:25:00|5498.7|5496.9|5496.1|5494.3|5504.4|5502.6|5493.7|5491.9|0
1651602600000|2022-05-03 18:30:00|5496.3|5494.5|5512|5510.2|5512.6|5510.8|5494.8|5493|0
1651602900000|2022-05-03 18:35:00|5511.4|5509.6|5497.1|5495.3|5520|5518.2|5494.5|5492.7|0
1651603200000|2022-05-03 18:40:00|5498.8|5497|5505.1|5503.3|5510|5508.2|5476.7|5474.9|0
1651603500000|2022-05-03 18:45:00|5505.2|5503.4|5505.7|5503.9|5510.9|5509.1|5485.7|5483.9|0
1651603800000|2022-05-03 18:50:00|5505.1|5503.3|5515.2|5513.4|5523.3|5521.5|5500.9|5499.1|0
1651604100000|2022-05-03 18:55:00|5515.8|5514|5532.4|5530.6|5535.9|5534.1|5510.5|5508.7|0
1651604400000|2022-05-03 19:00:00|5534|5532.2|5521.4|5519.6|5534.9|5533.1|5520.5|5518.7|0
1651604700000|2022-05-03 19:05:00|5521.9|5520.1|5533.6|5531.8|5541.4|5539.6|5520|5518.2|0
1651605000000|2022-05-03 19:10:00|5533.1|5531.3|5536|5534.2|5541.5|5539.7|5529.6|5527.8|0
1651605300000|2022-05-03 19:15:00|5536.3|5534.5|5518.8|5517|5538.3|5536.5|5517.4|5515.6|0
1651605600000|2022-05-03 19:20:00|5519.5|5517.7|5518.5|5516.7|5536.3|5534.5|5506.2|5504.4|0
1651605900000|2022-05-03 19:25:00|5519.1|5517.3|5519|5517.2|5523|5521.2|5509.5|5507.7|0
1651606200000|2022-05-03 19:30:00|5518.2|5516.4|5526|5524.2|5530.3|5528.5|5513.6|5511.8|0
1651606500000|2022-05-03 19:35:00|5526.1|5524.3|5507.5|5505.7|5529.5|5527.7|5502.4|5500.6|0
1651606800000|2022-05-03 19:40:00|5507.3|5505.5|5496.9|5495.1|5507.7|5505.9|5486.7|5484.9|0
1651607100000|2022-05-03 19:45:00|5496|5494.2|5498|5496.2|5508.7|5506.9|5490.3|5488.5|0
1651607400000|2022-05-03 19:50:00|5495.9|5494.1|5517.5|5515.7|5522|5520.2|5489.1|5487.3|0
1651607700000|2022-05-03 19:55:00|5519.4|5517.6|5519.1|5517.3|5522.2|5520.4|5512.7|5510.9|0
1651608000000|2022-05-03 20:00:00|5519.7|5516.7|5520.3|5517.3|5521|5518|5515.7|5512.7|0
1651608300000|2022-05-03 20:05:00|5519.9|5516.9|5528.5|5525.5|5535.4|5532.4|5519.5|5516.5|0
1651608600000|2022-05-03 20:10:00|5528.1|5525.1|5536.7|5533.7|5543.4|5540.4|5528.1|5525.1|0
1651608900000|2022-05-03 20:15:00|5537.2|5534.2|5531.9|5528.9|5538.1|5535.1|5531.9|5528.9|0
1651609200000|2022-05-03 20:20:00|5531.8|5528.8|5526.6|5523.6|5532.1|5529.1|5523.6|5520.6|0
1651609500000|2022-05-03 20:25:00|5526.5|5523.5|5529|5526|5531|5528|5525.4|5522.4|0
1651609800000|2022-05-03 20:30:00|5528.8|5525.8|5527.2|5524.2|5529.9|5526.9|5527.2|5524.2|0
1651610100000|2022-05-03 20:35:00|5527.3|5524.3|5525.5|5522.5|5527.8|5524.8|5524.8|5521.8|0
1651610400000|2022-05-03 20:40:00|5525.6|5522.6|5527.9|5524.9|5528.6|5525.6|5525.5|5522.5|0
1651610700000|2022-05-03 20:45:00|5528|5525|5526.7|5523.7|5529.8|5526.8|5525.3|5522.3|0
1651611000000|2022-05-03 20:50:00|5528.9|5525.9|5528.2|5525.2|5531|5528|5527|5524|0
1651611300000|2022-05-03 20:55:00|5528.1|5525.1|5528.5|5525.5|5529.7|5526.7|5527.5|5524.5|0
1651611600000|2022-05-03 21:00:00|5528.6|5525.6|5531.4|5528.4|5531.5|5528.5|5528.6|5525.6|0
1651611900000|2022-05-03 21:05:00|5531.9|5528.9|5532.1|5529.1|5533.3|5530.3|5531.2|5528.2|0
1651612200000|2022-05-03 21:10:00|5532.4|5529.4|5535.3|5532.3|5535.4|5532.4|5532.3|5529.3|0
1651612500000|2022-05-03 21:15:00|5534.7|5531.7|5535.5|5532.5|5537.2|5534.2|5534.7|5531.7|0
1651612800000|2022-05-03 21:20:00|5535.4|5532.4|5536.8|5533.8|5537.1|5534.1|5535.4|5532.4|0
1651613100000|2022-05-03 21:25:00|5537|5534|5535.7|5532.7|5537|5534|5535.5|5532.5|0
1651613400000|2022-05-03 21:30:00|5535.6|5532.6|5536.7|5533.7|5536.9|5533.9|5534.6|5531.6|0
1651613700000|2022-05-03 21:35:00|5536.6|5533.6|5536.4|5533.4|5537.3|5534.3|5536.2|5533.2|0
1651614000000|2022-05-03 21:40:00|5536.2|5533.2|5535.4|5532.4|5536.8|5533.8|5534.2|5531.2|0
1651614300000|2022-05-03 21:45:00|5535.3|5532.3|5536.8|5533.8|5537|5534|5535.1|5532.1|0
1651614600000|2022-05-03 21:50:00|5536.6|5533.6|5536.5|5533.5|5536.9|5533.9|5536.1|5533.1|0
1651614900000|2022-05-03 21:55:00|5536.3|5533.3|5537.7|5534.7|5538.1|5535.1|5536|5533|0
1651615200000|2022-05-03 22:00:00|5537.4|5534.4|5537|5534|5537.4|5534.4|5533.1|5530.1|0
1651615500000|2022-05-03 22:05:00|5536.9|5533.9|5536.7|5533.7|5537.2|5534.2|5536.5|5533.5|0
1651615800000|2022-05-03 22:10:00|5536.6|5533.6|5537.5|5534.5|5537.7|5534.7|5536.6|5533.6|0
1651616100000|2022-05-03 22:15:00|5537.6|5534.6|5537.5|5534.5|5538|5535|5537.3|5534.3|0
1651616400000|2022-05-03 22:20:00|5537.6|5534.6|5537.5|5534.5|5537.9|5534.9|5537.1|5534.1|0
1651616700000|2022-05-03 22:25:00|5537.2|5534.2|5537.2|5534.2|5537.5|5534.5|5537|5534|0
1651617000000|2022-05-03 22:30:00|5537.1|5534.1|5537|5534|5537.2|5534.2|5536.7|5533.7|0
1651617300000|2022-05-03 22:35:00|5536.9|5533.9|5537.1|5534.1|5537.4|5534.4|5536.7|5533.7|0
1651617600000|2022-05-03 22:40:00|5537.2|5534.2|5536.4|5533.4|5537.4|5534.4|5536.4|5533.4|0
1651617900000|2022-05-03 22:45:00|5536.5|5533.5|5536.3|5533.3|5536.7|5533.7|5536.1|5533.1|0
1651618200000|2022-05-03 22:50:00|5536.2|5533.2|5535.8|5532.8|5536.4|5533.4|5535.5|5532.5|0
1651618500000|2022-05-03 22:55:00|5536|5533|5535|5532|5536.3|5533.3|5535|5532|0
1651618800000|2022-05-03 23:00:00|5534.9|5531.9|5534.3|5531.3|5535.4|5532.4|5533.5|5530.5|0
1651619100000|2022-05-03 23:05:00|5534.2|5531.2|5533.7|5530.7|5534.6|5531.6|5533.6|5530.6|0
1651619400000|2022-05-03 23:10:00|5533.6|5530.6|5533.9|5530.9|5534|5531|5533.3|5530.3|0
1651619700000|2022-05-03 23:15:00|5534.1|5531.1|5532.7|5529.7|5534.1|5531.1|5532.1|5529.1|0
1651620000000|2022-05-03 23:20:00|5532.4|5529.4|5531.6|5528.6|5532.8|5529.8|5531.6|5528.6|0
1651620300000|2022-05-03 23:25:00|5531.7|5528.7|5531.1|5528.1|5531.8|5528.8|5530.3|5527.3|0
1651620600000|2022-05-03 23:30:00|5531|5528|5529.1|5526.1|5531.2|5528.2|5528.4|5525.4|0
1651620900000|2022-05-03 23:35:00|5529.2|5526.2|5528.9|5525.9|5529.6|5526.6|5528.5|5525.5|0
1651621200000|2022-05-03 23:40:00|5529|5526|5529.2|5526.2|5529.2|5526.2|5527.9|5524.9|0
1651621500000|2022-05-03 23:45:00|5529.8|5526.8|5532|5529|5532.2|5529.2|5529.6|5526.6|0
1651621800000|2022-05-03 23:50:00|5532.1|5529.1|5533|5530|5533.6|5530.6|5532.1|5529.1|0
1651622100000|2022-05-03 23:55:00|5533.1|5530.1|5535.1|5530.1|5535.4|5530.8|5532.3|5529.3|0
1651622400000|2022-05-04 00:00:00|5535.3|5530.3|5535.1|5530.1|5536.4|5531.4|5534|5529|0
1651622700000|2022-05-04 00:05:00|5535|5530|5537.9|5532.9|5537.9|5532.9|5534.4|5529.4|0
1651623000000|2022-05-04 00:10:00|5537.8|5532.8|5538.3|5533.3|5540.6|5535.6|5537|5532|0
1651623300000|2022-05-04 00:15:00|5538.4|5533.4|5537.9|5532.9|5539.6|5534.6|5536.3|5531.3|0
1651623600000|2022-05-04 00:20:00|5538|5533|5534.3|5529.3|5538.1|5533.1|5534.3|5529.3|0
1651623900000|2022-05-04 00:25:00|5534|5529|5534|5529|5536.2|5531.2|5533|5528|0
1651624200000|2022-05-04 00:30:00|5533.9|5528.9|5535.2|5530.2|5535.4|5530.4|5532.7|5527.7|0
1651624500000|2022-05-04 00:35:00|5535.1|5530.1|5537|5532|5537.1|5532.1|5534.3|5529.3|0
1651624800000|2022-05-04 00:40:00|5537.2|5532.2|5536|5531|5538.9|5533.9|5534.5|5529.5|0
1651625100000|2022-05-04 00:45:00|5536.1|5531.1|5536.8|5531.8|5539.3|5534.3|5535.9|5530.9|0
1651625400000|2022-05-04 00:50:00|5536.6|5531.6|5536.4|5531.4|5537.9|5532.9|5535.1|5530.1|0
1651625700000|2022-05-04 00:55:00|5536.3|5531.3|5536.8|5531.8|5537.2|5532.2|5535.5|5530.5|0
1651626000000|2022-05-04 01:00:00|5537.1|5532.1|5539|5534|5540.3|5535.3|5537.1|5532.1|0
1651626300000|2022-05-04 01:05:00|5539.1|5534.1|5538.7|5533.7|5540|5535|5537.9|5532.9|0
1651626600000|2022-05-04 01:10:00|5538.6|5533.6|5539.8|5534.8|5540.2|5535.2|5538|5533|0
1651626900000|2022-05-04 01:15:00|5539.5|5534.5|5540.6|5535.6|5542.9|5537.9|5538.7|5533.7|0
1651627200000|2022-05-04 01:20:00|5540.7|5535.7|5541.3|5536.3|5541.5|5536.5|5540.2|5535.2|0
1651627500000|2022-05-04 01:25:00|5541.2|5536.2|5542.2|5537.2|5542.7|5537.7|5540|5535|0
1651627800000|2022-05-04 01:30:00|5542|5537|5544.2|5539.2|5545.1|5540.1|5541.6|5536.6|0
1651628100000|2022-05-04 01:35:00|5544.7|5539.7|5543.8|5538.8|5545.8|5540.8|5543|5538|0
1651628400000|2022-05-04 01:40:00|5543.9|5538.9|5544.7|5539.7|5545.6|5540.6|5543.5|5538.5|0
1651628700000|2022-05-04 01:45:00|5544.8|5539.8|5543.7|5538.7|5545.6|5540.6|5543.1|5538.1|0
1651629000000|2022-05-04 01:50:00|5543.6|5538.6|5541.7|5536.7|5543.6|5538.6|5541.4|5536.4|0
1651629300000|2022-05-04 01:55:00|5541.8|5536.8|5543|5538|5543.5|5538.5|5541.2|5536.2|0
1651629600000|2022-05-04 02:00:00|5543.1|5538.1|5544.2|5539.2|5546.1|5541.1|5543|5538|0
1651629900000|2022-05-04 02:05:00|5544.3|5539.3|5543.1|5538.1|5545.3|5540.3|5542.7|5537.7|0
1651630200000|2022-05-04 02:10:00|5543|5538|5542.1|5537.1|5543.5|5538.5|5541.7|5536.7|0
1651630500000|2022-05-04 02:15:00|5542.2|5537.2|5543|5538|5543.4|5538.4|5541.3|5536.3|0
1651630800000|2022-05-04 02:20:00|5542.9|5537.9|5542.2|5537.2|5542.9|5537.9|5541.4|5536.4|0
1651631100000|2022-05-04 02:25:00|5542.3|5537.3|5537.4|5532.4|5542.6|5537.6|5537.4|5532.4|0
1651631400000|2022-05-04 02:30:00|5537.6|5532.6|5533.1|5528.1|5538.1|5533.1|5532.6|5527.6|0
1651631700000|2022-05-04 02:35:00|5533|5528|5532.9|5527.9|5535.5|5530.5|5531.5|5526.5|0
1651632000000|2022-05-04 02:40:00|5533|5528|5526.3|5521.3|5534.2|5529.2|5526.1|5521.1|0
1651632300000|2022-05-04 02:45:00|5526.2|5521.2|5526.1|5521.1|5527.6|5522.6|5525.5|5520.5|0
1651632600000|2022-05-04 02:50:00|5526.2|5521.2|5526.9|5521.9|5528.1|5523.1|5525.2|5520.2|0
1651632900000|2022-05-04 02:55:00|5526.8|5521.8|5525.9|5520.9|5528.1|5523.1|5525.4|5520.4|0
1651633200000|2022-05-04 03:00:00|5525.8|5520.8|5529.1|5524.1|5529.7|5524.7|5525.8|5520.8|0
1651633500000|2022-05-04 03:05:00|5529|5524|5528.7|5523.7|5530.6|5525.6|5528.4|5523.4|0
1651633800000|2022-05-04 03:10:00|5528.6|5523.6|5527.8|5522.8|5528.7|5523.7|5525.9|5520.9|0
1651634100000|2022-05-04 03:15:00|5527.7|5522.7|5528.8|5523.8|5529.7|5524.7|5527.7|5522.7|0
1651634400000|2022-05-04 03:20:00|5529|5524|5529.2|5524.2|5530.2|5525.2|5528.2|5523.2|0
1651634700000|2022-05-04 03:25:00|5529.5|5524.5|5529|5524|5530.8|5525.8|5528.6|5523.6|0
1651635000000|2022-05-04 03:30:00|5529.1|5524.1|5522.2|5517.2|5529.6|5524.6|5521.5|5516.5|0
1651635300000|2022-05-04 03:35:00|5522.3|5517.3|5514.5|5509.5|5523|5518|5513.9|5508.9|0
1651635600000|2022-05-04 03:40:00|5514.4|5509.4|5513.5|5508.5|5514.5|5509.5|5510.8|5505.8|0
1651635900000|2022-05-04 03:45:00|5513.4|5508.4|5514.1|5509.1|5515.4|5510.4|5512.9|5507.9|0
1651636200000|2022-05-04 03:50:00|5514.2|5509.2|5515.6|5510.6|5516.2|5511.2|5514.2|5509.2|0
1651636500000|2022-05-04 03:55:00|5515.7|5510.7|5515.4|5510.4|5516|5511|5514.3|5509.3|0
1651636800000|2022-05-04 04:00:00|5515.3|5510.3|5519.1|5514.1|5521.4|5516.4|5515.1|5510.1|0
1651637100000|2022-05-04 04:05:00|5519.2|5514.2|5518.3|5513.3|5520|5515|5518.2|5513.2|0
1651637400000|2022-05-04 04:10:00|5518.2|5513.2|5520.2|5515.2|5521.5|5516.5|5517.6|5512.6|0
1651637700000|2022-05-04 04:15:00|5520.3|5515.3|5521.3|5516.3|5522.2|5517.2|5519.7|5514.7|0
1651638000000|2022-05-04 04:20:00|5521.2|5516.2|5519.5|5514.5|5521.5|5516.5|5519.2|5514.2|0
1651638300000|2022-05-04 04:25:00|5519.3|5514.3|5519.5|5514.5|5520.4|5515.4|5519|5514|0
1651638600000|2022-05-04 04:30:00|5519.4|5514.4|5522.6|5517.6|5523.6|5518.6|5516.6|5511.6|0
1651638900000|2022-05-04 04:35:00|5522.4|5517.4|5521|5516|5522.6|5517.6|5520|5515|0
1651639200000|2022-05-04 04:40:00|5520.9|5515.9|5519.1|5514.1|5521|5516|5518.6|5513.6|0
1651639500000|2022-05-04 04:45:00|5519|5514|5518.5|5513.5|5519.1|5514.1|5517.8|5512.8|0
1651639800000|2022-05-04 04:50:00|5518.6|5513.6|5516.1|5511.1|5518.6|5513.6|5515.7|5510.7|0
1651640100000|2022-05-04 04:55:00|5516.4|5511.4|5513.4|5508.4|5516.8|5511.8|5512|5507|0
1651640400000|2022-05-04 05:00:00|5513.3|5508.3|5515|5510|5515.4|5510.4|5511.7|5506.7|0
1651640700000|2022-05-04 05:05:00|5514.9|5509.9|5518.1|5513.1|5518.5|5513.5|5514|5509|0
1651641000000|2022-05-04 05:10:00|5518|5513|5517.5|5512.5|5521.3|5516.3|5516.6|5511.6|0
1651641300000|2022-05-04 05:15:00|5517.6|5512.6|5514.7|5509.7|5518.2|5513.2|5513.7|5508.7|0
1651641600000|2022-05-04 05:20:00|5514.8|5509.8|5515.1|5510.1|5516.3|5511.3|5513|5508|0
1651641900000|2022-05-04 05:25:00|5515|5510|5517.1|5512.1|5517.3|5512.3|5514.8|5509.8|0
1651642200000|2022-05-04 05:30:00|5517.2|5512.2|5514.9|5509.9|5518.2|5513.2|5513.8|5508.8|0
1651642500000|2022-05-04 05:35:00|5514.8|5509.8|5514.6|5509.6|5515.5|5510.5|5513.6|5508.6|0
1651642800000|2022-05-04 05:40:00|5514.7|5509.7|5515.6|5510.6|5516.3|5511.3|5513.9|5508.9|0
1651643100000|2022-05-04 05:45:00|5515.7|5510.7|5516.6|5511.6|5517|5512|5513.9|5508.9|0
1651643400000|2022-05-04 05:50:00|5516.7|5511.7|5518.1|5513.1|5518.2|5513.2|5515.8|5510.8|0
1651643700000|2022-05-04 05:55:00|5518|5513|5519.8|5514.8|5520.4|5515.4|5517.1|5512.1|0
1651644000000|2022-05-04 06:00:00|5519.7|5514.7|5513.2|5508.2|5519.9|5514.9|5512.8|5507.8|0
1651644300000|2022-05-04 06:05:00|5513.4|5508.4|5517|5512|5519.1|5514.1|5512.1|5507.1|0
1651644600000|2022-05-04 06:10:00|5517.1|5512.1|5517|5512|5519.3|5514.3|5516.1|5511.1|0
1651644900000|2022-05-04 06:15:00|5517.1|5512.1|5521.4|5516.4|5521.9|5516.9|5516.2|5511.2|0
1651645200000|2022-05-04 06:20:00|5521.3|5516.3|5518.8|5513.8|5521.9|5516.9|5518.3|5513.3|0
1651645500000|2022-05-04 06:25:00|5518.9|5513.9|5517.2|5512.2|5519.2|5514.2|5515.9|5510.9|0
1651645800000|2022-05-04 06:30:00|5517.4|5512.4|5518.4|5513.4|5520.3|5515.3|5516.7|5511.7|0
1651646100000|2022-05-04 06:35:00|5518.1|5513.1|5520.8|5515.8|5520.9|5515.9|5517.5|5512.5|0
1651646400000|2022-05-04 06:40:00|5520.7|5515.7|5521.6|5516.6|5522.9|5517.9|5519.5|5514.5|0
1651646700000|2022-05-04 06:45:00|5521.7|5516.7|5521.6|5516.6|5523.3|5518.3|5519.5|5514.5|0
1651647000000|2022-05-04 06:50:00|5521.5|5516.5|5520.4|5515.4|5522|5517|5518.3|5513.3|0
1651647300000|2022-05-04 06:55:00|5520.7|5515.7|5521.9|5516.9|5522.9|5517.9|5520.4|5515.4|0
1651647600000|2022-05-04 07:00:00|5521.6|5516.6|5521.4|5516.4|5523.4|5518.4|5516.7|5511.7|0
1651647900000|2022-05-04 07:05:00|5521.7|5516.7|5522.7|5517.7|5525.2|5520.2|5518.4|5513.4|0
1651648200000|2022-05-04 07:10:00|5523.2|5518.2|5516.3|5511.3|5523.7|5518.7|5514.1|5509.1|0
1651648500000|2022-05-04 07:15:00|5516.2|5511.2|5511.3|5506.3|5517.5|5512.5|5508.4|5503.4|0
1651648800000|2022-05-04 07:20:00|5511.4|5506.4|5507|5502|5513.5|5508.5|5505.7|5500.7|0
1651649100000|2022-05-04 07:25:00|5506.9|5501.9|5505.8|5500.8|5507.3|5502.3|5500.6|5495.6|0
1651649400000|2022-05-04 07:30:00|5505.9|5500.9|5505|5500|5507.3|5502.3|5503.2|5498.2|0
1651649700000|2022-05-04 07:35:00|5504.8|5499.8|5505.4|5500.4|5507.4|5502.4|5502.9|5497.9|0
1651650000000|2022-05-04 07:40:00|5505.3|5500.3|5506.1|5501.1|5506.3|5501.3|5503.6|5498.6|0
1651650300000|2022-05-04 07:45:00|5506|5501|5510.5|5505.5|5510.6|5505.6|5505.9|5500.9|0
1651650600000|2022-05-04 07:50:00|5510.6|5505.6|5512.7|5507.7|5514.6|5509.6|5509.7|5504.7|0
1651650900000|2022-05-04 07:55:00|5512.6|5507.6|5512.3|5507.3|5514.6|5509.6|5511.9|5506.9|0
1651651200000|2022-05-04 08:00:00|5512.5|5507.5|5504.8|5501.8|5512.9|5508|5504.5|5501.5|0
1651651500000|2022-05-04 08:05:00|5504.9|5501.9|5509.4|5506.4|5509.9|5506.9|5501.7|5498.7|0
1651651800000|2022-05-04 08:10:00|5509.1|5506.1|5511.3|5508.3|5511.5|5508.5|5507|5504|0
1651652100000|2022-05-04 08:15:00|5511.4|5508.4|5511.9|5508.9|5512.5|5509.5|5510.2|5507.2|0
1651652400000|2022-05-04 08:20:00|5511.8|5508.8|5509.7|5506.7|5511.8|5508.8|5508.4|5505.4|0
1651652700000|2022-05-04 08:25:00|5509|5506|5509.2|5506.2|5510|5507|5507.7|5504.7|0
1651653000000|2022-05-04 08:30:00|5509|5506|5505.6|5502.6|5510|5507|5504.9|5501.9|0
1651653300000|2022-05-04 08:35:00|5505.5|5502.5|5506.5|5503.5|5507.3|5504.3|5504.9|5501.9|0
1651653600000|2022-05-04 08:40:00|5506.6|5503.6|5506.5|5503.5|5506.9|5503.9|5505.5|5502.5|0
1651653900000|2022-05-04 08:45:00|5506.4|5503.4|5506.8|5503.8|5507.2|5504.2|5505.3|5502.3|0
1651654200000|2022-05-04 08:50:00|5506.7|5503.7|5504.6|5501.6|5507|5504|5504.4|5501.4|0
1651654500000|2022-05-04 08:55:00|5504.5|5501.5|5504.8|5501.8|5505.7|5502.7|5504|5501|0
1651654800000|2022-05-04 09:00:00|5504.7|5501.7|5496.2|5493.2|5505.6|5502.6|5496.2|5493.2|0
1651655100000|2022-05-04 09:05:00|5496.1|5493.1|5493.8|5490.8|5497|5494|5492.2|5489.2|0
1651655400000|2022-05-04 09:10:00|5493.9|5490.9|5496.8|5493.8|5496.8|5493.8|5492.8|5489.8|0
1651655700000|2022-05-04 09:15:00|5496.7|5493.7|5492.3|5489.3|5497.8|5494.8|5492|5489|0
1651656000000|2022-05-04 09:20:00|5492.2|5489.2|5492.3|5489.3|5492.3|5489.3|5489.8|5486.8|0
1651656300000|2022-05-04 09:25:00|5493.1|5490.1|5496|5493|5496.3|5493.3|5492.9|5489.9|0
1651656600000|2022-05-04 09:30:00|5495.9|5492.9|5496|5493|5498|5495|5495|5492|0
1651656900000|2022-05-04 09:35:00|5496.2|5493.2|5497.7|5494.7|5498.1|5495.1|5495.9|5492.9|0
1651657200000|2022-05-04 09:40:00|5497.8|5494.8|5497.7|5494.7|5499.4|5496.4|5496|5493|0
1651657500000|2022-05-04 09:45:00|5498|5495|5498.9|5495.9|5499.2|5496.2|5497.9|5494.9|0
1651657800000|2022-05-04 09:50:00|5499|5496|5499.2|5496.2|5499.9|5496.9|5498.5|5495.5|0
1651658100000|2022-05-04 09:55:00|5499.3|5496.3|5504.6|5501.6|5504.8|5501.8|5499.3|5496.3|0
1651658400000|2022-05-04 10:00:00|5504.5|5501.5|5506.8|5503.8|5507.2|5504.2|5501.9|5498.9|0
1651658700000|2022-05-04 10:05:00|5506.9|5503.9|5506.8|5503.8|5507.9|5504.9|5506.1|5503.1|0
1651659000000|2022-05-04 10:10:00|5506.6|5503.6|5505.6|5502.6|5507|5504|5505.4|5502.4|0
1651659300000|2022-05-04 10:15:00|5505.9|5502.9|5506.4|5503.4|5506.7|5503.7|5505|5502|0
1651659600000|2022-05-04 10:20:00|5506.7|5503.7|5506.2|5503.2|5507.2|5504.2|5506.1|5503.1|0
1651659900000|2022-05-04 10:25:00|5506.3|5503.3|5504.3|5501.3|5506.7|5503.7|5504.3|5501.3|0
1651660200000|2022-05-04 10:30:00|5504.4|5501.4|5505.1|5502.1|5505.5|5502.5|5504.3|5501.3|0
1651660500000|2022-05-04 10:35:00|5505.2|5502.2|5507.4|5504.4|5507.5|5504.5|5505.2|5502.2|0
1651660800000|2022-05-04 10:40:00|5507.5|5504.5|5508.3|5505.3|5508.3|5505.3|5506.9|5503.9|0
1651661100000|2022-05-04 10:45:00|5508.2|5505.2|5507.5|5504.5|5508.9|5505.9|5507.4|5504.4|0
1651661400000|2022-05-04 10:50:00|5507.6|5504.6|5507.5|5504.5|5507.7|5504.7|5507|5504|0
1651661700000|2022-05-04 10:55:00|5507.6|5504.6|5509.5|5506.5|5509.6|5506.6|5507.3|5504.3|0
1651662000000|2022-05-04 11:00:00|5510.3|5507.3|5508.4|5505.4|5511.3|5508.3|5508.4|5505.4|0
1651662300000|2022-05-04 11:05:00|5508.2|5505.2|5505.6|5502.6|5508.2|5505.2|5505.6|5502.6|0
1651662600000|2022-05-04 11:10:00|5505.5|5502.5|5507|5504|5507|5504|5503.7|5500.7|0
1651662900000|2022-05-04 11:15:00|5507.1|5504.1|5508|5505|5508|5505|5506.8|5503.8|0
1651663200000|2022-05-04 11:20:00|5508.2|5505.2|5511.8|5508.8|5512|5509|5507.5|5504.5|0
1651663500000|2022-05-04 11:25:00|5511.9|5508.9|5511.8|5508.8|5513.2|5510.2|5510.6|5507.6|0
1651663800000|2022-05-04 11:30:00|5511.9|5508.9|5512.7|5509.7|5513.2|5510.2|5511.5|5508.5|0
1651664100000|2022-05-04 11:35:00|5512.9|5509.9|5512.2|5509.2|5512.9|5509.9|5511.3|5508.3|0
1651664400000|2022-05-04 11:40:00|5511.9|5508.9|5509.9|5506.9|5512|5509|5509.3|5506.3|0
1651664700000|2022-05-04 11:45:00|5509.8|5506.8|5509.3|5506.3|5511.3|5508.3|5509|5506|0
1651665000000|2022-05-04 11:50:00|5508.9|5505.9|5505.6|5502.6|5509.2|5506.2|5505.6|5502.6|0
1651665300000|2022-05-04 11:55:00|5505.7|5502.7|5506.8|5503.8|5507.1|5504.1|5505.4|5502.4|0
1651665600000|2022-05-04 12:00:00|5506.9|5503.9|5508.7|5505.7|5509.1|5506.1|5506.8|5503.8|0
1651665900000|2022-05-04 12:05:00|5508.8|5505.8|5510.5|5507.5|5510.7|5507.7|5508.8|5505.8|0
1651666200000|2022-05-04 12:10:00|5510.6|5507.6|5504.8|5501.8|5510.6|5507.6|5503.1|5500.1|0
1651666500000|2022-05-04 12:15:00|5504.9|5501.9|5503.7|5500.7|5505|5502|5503.3|5500.3|0
1651666800000|2022-05-04 12:20:00|5503.8|5500.8|5494.4|5491.4|5503.8|5500.8|5494.1|5491.1|0
1651667100000|2022-05-04 12:25:00|5494.5|5491.5|5496.3|5493.3|5497.1|5494.1|5493.6|5490.6|0
1651667400000|2022-05-04 12:30:00|5496.1|5493.1|5496.1|5493.1|5498.3|5495.3|5496|5493|0
1651667700000|2022-05-04 12:35:00|5496|5493|5494.5|5491.5|5496|5493|5493.4|5490.4|0
1651668000000|2022-05-04 12:40:00|5494.4|5491.4|5496.5|5493.5|5496.5|5493.5|5491.3|5488.3|0
1651668300000|2022-05-04 12:45:00|5496.6|5493.6|5495.6|5492.6|5498.4|5495.4|5494.6|5491.6|0
1651668600000|2022-05-04 12:50:00|5495.3|5492.3|5493.9|5490.9|5495.6|5492.6|5492.7|5489.7|0
1651668900000|2022-05-04 12:55:00|5493.8|5490.8|5492.2|5489.2|5494|5491|5492.1|5489.1|0
1651669200000|2022-05-04 13:00:00|5492|5489|5495.5|5492.5|5496|5493|5491.5|5488.5|0
1651669500000|2022-05-04 13:05:00|5495.6|5492.6|5497|5494|5497|5494|5495.4|5492.4|0
1651669800000|2022-05-04 13:10:00|5496.9|5493.9|5491.4|5488.4|5496.9|5493.9|5490.3|5487.3|0
1651670100000|2022-05-04 13:15:00|5491.3|5488.3|5490.8|5487.8|5492.4|5489.4|5488.9|5485.9|0
1651670400000|2022-05-04 13:20:00|5490.5|5487.5|5492.8|5489.8|5494.6|5491.6|5490.5|5487.5|0
1651670700000|2022-05-04 13:25:00|5492.6|5489.6|5486.8|5483.8|5493.9|5490.9|5483.3|5480.3|0
1651671000000|2022-05-04 13:30:00|5486.6|5483.6|5470.2|5468.4|5491.2|5489.4|5457.8|5456|0
1651671300000|2022-05-04 13:35:00|5470.5|5468.7|5471.1|5469.3|5491.8|5490|5464.7|5462.9|0
1651671600000|2022-05-04 13:40:00|5470.6|5468.8|5480.8|5479|5489|5487.2|5467.6|5465.8|0
1651671900000|2022-05-04 13:45:00|5482.1|5480.3|5480.9|5479.1|5482.9|5481.1|5458.8|5457|0
1651672200000|2022-05-04 13:50:00|5481|5479.2|5455.6|5453.8|5482.4|5480.6|5452.5|5450.7|0
1651672500000|2022-05-04 13:55:00|5455.2|5453.4|5443.6|5441.8|5461.7|5459.9|5441.4|5439.6|0
1651672800000|2022-05-04 14:00:00|5443.1|5441.3|5439.5|5437.7|5447.6|5445.8|5431.5|5429.7|0
1651673100000|2022-05-04 14:05:00|5438.8|5437|5420.6|5418.8|5441.4|5439.6|5418.4|5416.6|0
1651673400000|2022-05-04 14:10:00|5421.4|5419.6|5411.2|5409.4|5431.9|5430.1|5411|5409.2|0
1651673700000|2022-05-04 14:15:00|5411.4|5409.6|5404.6|5402.8|5411.4|5409.6|5398.6|5396.8|0
1651674000000|2022-05-04 14:20:00|5404.5|5402.7|5415|5413.2|5423.1|5421.3|5402.5|5400.7|0
1651674300000|2022-05-04 14:25:00|5413.7|5411.9|5425.8|5424|5428|5426.2|5408.9|5407.1|0
1651674600000|2022-05-04 14:30:00|5425.2|5423.4|5413.7|5411.9|5429.2|5427.4|5409.6|5407.8|0
1651674900000|2022-05-04 14:35:00|5413.9|5412.1|5421.3|5419.5|5426.2|5424.4|5413.9|5412.1|0
1651675200000|2022-05-04 14:40:00|5421.4|5419.6|5432|5430.2|5438.9|5437.1|5415.7|5413.9|0
1651675500000|2022-05-04 14:45:00|5432.4|5430.6|5432.1|5430.3|5443.4|5441.6|5430.2|5428.4|0
1651675800000|2022-05-04 14:50:00|5432|5430.2|5416.9|5415.1|5433.2|5431.4|5412.9|5411.1|0
1651676100000|2022-05-04 14:55:00|5417|5415.2|5412.9|5411.1|5422|5420.2|5408|5406.2|0
1651676400000|2022-05-04 15:00:00|5411.9|5410.1|5400.1|5398.3|5417.2|5415.4|5397.8|5396|0
1651676700000|2022-05-04 15:05:00|5399.9|5398.1|5406.9|5405.1|5408.4|5406.6|5395.5|5393.7|0
1651677000000|2022-05-04 15:10:00|5407.4|5405.6|5393.9|5392.1|5408.8|5407|5390.1|5388.3|0
1651677300000|2022-05-04 15:15:00|5393.2|5391.4|5410.1|5408.3|5410.7|5408.9|5389.9|5388.1|0
1651677600000|2022-05-04 15:20:00|5410|5408.2|5405|5403.2|5411.6|5409.8|5403.3|5401.5|0
1651677900000|2022-05-04 15:25:00|5405.7|5403.9|5404.1|5402.3|5409.2|5407.4|5397.9|5396.1|0
1651678200000|2022-05-04 15:30:00|5403.3|5401.5|5396.3|5394.5|5405.5|5403.7|5389.9|5388.1|0
1651678500000|2022-05-04 15:35:00|5397.8|5396|5402.3|5400.5|5403|5401.2|5393.6|5391.8|0
1651678800000|2022-05-04 15:40:00|5401.8|5400|5404.1|5402.3|5412.4|5410.6|5401.1|5399.3|0
1651679100000|2022-05-04 15:45:00|5404|5402.2|5424.7|5422.9|5425.8|5424|5403.5|5401.7|0
1651679400000|2022-05-04 15:50:00|5423.4|5421.6|5435.3|5433.5|5435.3|5433.5|5419.6|5417.8|0
1651679700000|2022-05-04 15:55:00|5435.5|5433.7|5433.5|5431.7|5439.3|5437.5|5426.9|5425.1|0
1651680000000|2022-05-04 16:00:00|5433.7|5431.9|5427.2|5425.4|5436.3|5434.5|5426.3|5424.5|0
1651680300000|2022-05-04 16:05:00|5426.7|5424.9|5439.4|5437.6|5440.5|5438.7|5425.4|5423.6|0
1651680600000|2022-05-04 16:10:00|5439|5437.2|5441.6|5439.8|5441.6|5439.8|5431.9|5430.1|0
1651680900000|2022-05-04 16:15:00|5441.3|5439.5|5444.6|5442.8|5448|5446.2|5428.8|5427|0
1651681200000|2022-05-04 16:20:00|5444.2|5442.4|5466.9|5465.1|5473.7|5471.9|5444.1|5442.3|0
1651681500000|2022-05-04 16:25:00|5467.5|5465.7|5488.4|5486.6|5489.1|5487.3|5464.1|5462.3|0
1651681800000|2022-05-04 16:30:00|5488.3|5486.5|5483.8|5482|5494.9|5493.1|5483.7|5481.9|0
1651682100000|2022-05-04 16:35:00|5483.9|5482.1|5495.2|5493.4|5496.6|5494.8|5483.9|5482.1|0
1651682400000|2022-05-04 16:40:00|5495.3|5493.5|5488.4|5486.6|5497.2|5495.4|5482.8|5481|0
1651682700000|2022-05-04 16:45:00|5488.2|5486.4|5479.8|5478|5488.9|5487.1|5475.8|5474|0
1651683000000|2022-05-04 16:50:00|5479.9|5478.1|5493|5491.2|5493|5491.2|5474.7|5472.9|0
1651683300000|2022-05-04 16:55:00|5493.3|5491.5|5503.4|5501.6|5504.3|5502.5|5486.1|5484.3|0
1651683600000|2022-05-04 17:00:00|5504.3|5502.5|5515.3|5513.5|5521.9|5520.1|5501.8|5500|0
1651683900000|2022-05-04 17:05:00|5515.6|5513.8|5501.8|5500|5516.2|5514.4|5499.3|5497.5|0
1651684200000|2022-05-04 17:10:00|5501.6|5499.8|5497.2|5495.4|5501.6|5499.8|5489.3|5487.5|0
1651684500000|2022-05-04 17:15:00|5497.7|5495.9|5495.8|5494|5502.1|5500.3|5491.4|5489.6|0
1651684800000|2022-05-04 17:20:00|5496.4|5494.6|5505.7|5503.9|5510.9|5509.1|5493.2|5491.4|0
1651685100000|2022-05-04 17:25:00|5505.8|5504|5504.4|5502.6|5508.9|5507.1|5501.8|5500|0
1651685400000|2022-05-04 17:30:00|5504.2|5502.4|5516.6|5514.8|5516.8|5515|5502.2|5500.4|0
1651685700000|2022-05-04 17:35:00|5516.8|5515|5504.2|5502.4|5522.8|5521|5504.1|5502.3|0
1651686000000|2022-05-04 17:40:00|5503.9|5502.1|5506.4|5504.6|5507.3|5505.5|5498|5496.2|0
1651686300000|2022-05-04 17:45:00|5507.4|5505.6|5500.4|5498.6|5507.4|5505.6|5500.4|5498.6|0
1651686600000|2022-05-04 17:50:00|5499.5|5497.7|5506.4|5504.6|5509.5|5507.7|5498.8|5497|0
1651686900000|2022-05-04 17:55:00|5506.2|5504.4|5525.5|5523.7|5535.2|5533.4|5503.4|5501.6|0
1651687200000|2022-05-04 18:00:00|5524.8|5523|5537.7|5535.9|5569.6|5567.8|5501.4|5499.6|0
1651687500000|2022-05-04 18:05:00|5538|5536.2|5490.4|5488.6|5555.7|5553.9|5464.6|5462.8|0
1651687800000|2022-05-04 18:10:00|5491.3|5489.5|5493|5491.2|5509.9|5508.1|5478.2|5476.4|0
1651688100000|2022-05-04 18:15:00|5491.9|5490.1|5478.5|5476.7|5495.8|5494|5469|5467.2|0
1651688400000|2022-05-04 18:20:00|5477.7|5475.9|5481|5479.2|5490.5|5488.7|5454.7|5452.9|0
1651688700000|2022-05-04 18:25:00|5480.8|5479|5506.9|5505.1|5519|5517.2|5475.3|5473.5|0
1651689000000|2022-05-04 18:30:00|5507.7|5505.9|5431|5429.2|5514.7|5512.9|5426.8|5425|0
1651689300000|2022-05-04 18:35:00|5430.6|5428.8|5465.8|5464|5476.4|5474.6|5421.3|5419.5|0
1651689600000|2022-05-04 18:40:00|5463.8|5462|5522|5520.2|5534.3|5532.5|5453.2|5451.4|0
1651689900000|2022-05-04 18:45:00|5521.9|5520.1|5574.8|5573|5594.3|5592.5|5521.9|5520.1|0
1651690200000|2022-05-04 18:50:00|5574.7|5572.9|5605.6|5603.8|5605.7|5603.9|5563.7|5561.9|0
1651690500000|2022-05-04 18:55:00|5605.8|5604|5601.3|5599.5|5610.8|5609|5590.1|5588.3|0
1651690800000|2022-05-04 19:00:00|5604.3|5602.5|5602.4|5600.6|5619.4|5617.6|5586.8|5585|0
1651691100000|2022-05-04 19:05:00|5602.6|5600.8|5617.4|5615.6|5623.2|5621.4|5601.6|5599.8|0
1651691400000|2022-05-04 19:10:00|5617.7|5615.9|5650.4|5648.6|5650.9|5649.1|5617.7|5615.9|0
1651691700000|2022-05-04 19:15:00|5650|5648.2|5638.8|5637|5669.7|5667.9|5632.3|5630.5|0
1651692000000|2022-05-04 19:20:00|5638.7|5636.9|5656.4|5654.6|5658.7|5656.9|5637|5635.2|0
1651692300000|2022-05-04 19:25:00|5656.8|5655|5669.3|5667.5|5671.7|5669.9|5653.9|5652.1|0
1651692600000|2022-05-04 19:30:00|5671|5669.2|5690.6|5688.8|5691.1|5689.3|5667.6|5665.8|0
1651692900000|2022-05-04 19:35:00|5689.7|5687.9|5686.7|5684.9|5690.6|5688.8|5677|5675.2|0
1651693200000|2022-05-04 19:40:00|5687|5685.2|5689.7|5687.9|5695.7|5693.9|5679.2|5677.4|0
1651693500000|2022-05-04 19:45:00|5691.1|5689.3|5701.5|5699.7|5701.5|5699.7|5682.1|5680.3|0
1651693800000|2022-05-04 19:50:00|5707.2|5705.4|5703.6|5701.8|5719.1|5717.3|5703|5701.2|0
1651694100000|2022-05-04 19:55:00|5699.7|5697.9|5706.7|5704.9|5708.8|5707|5695|5693.2|0
1651694400000|2022-05-04 20:00:00|5707.3|5704.3|5705.2|5702.2|5711.8|5708.8|5697.6|5694.6|0
1651694700000|2022-05-04 20:05:00|5704.9|5701.9|5703.2|5700.2|5704.9|5701.9|5701.7|5698.7|0
1651695000000|2022-05-04 20:10:00|5703.6|5700.6|5696.3|5693.3|5703.6|5700.6|5696.3|5693.3|0
1651695300000|2022-05-04 20:15:00|5696.4|5693.4|5691.9|5688.9|5696.4|5693.4|5690.2|5687.2|0
1651695600000|2022-05-04 20:20:00|5691.8|5688.8|5691.1|5688.1|5693.8|5690.8|5691.1|5688.1|0
1651695900000|2022-05-04 20:25:00|5691|5688|5690.6|5687.6|5692.3|5689.3|5690.1|5687.1|0
1651696200000|2022-05-04 20:30:00|5690.7|5687.7|5689|5686|5690.7|5687.7|5688.4|5685.4|0
1651696500000|2022-05-04 20:35:00|5688.9|5685.9|5693.3|5690.3|5693.3|5690.3|5688.7|5685.7|0
1651696800000|2022-05-04 20:40:00|5693.4|5690.4|5694|5691|5695.2|5692.2|5692.2|5689.2|0
1651697100000|2022-05-04 20:45:00|5694.2|5691.2|5690.8|5687.8|5694.2|5691.2|5690.4|5687.4|0
1651697400000|2022-05-04 20:50:00|5690.7|5687.7|5691.6|5688.6|5692|5689|5689.3|5686.3|0
1651697700000|2022-05-04 20:55:00|5691.5|5688.5|5692.9|5689.9|5692.9|5689.9|5691|5688|0
1651698000000|2022-05-04 21:00:00|5692.8|5689.8|5693.8|5690.8|5694.3|5691.3|5692.6|5689.6|0
1651698300000|2022-05-04 21:05:00|5694.3|5691.3|5693.3|5690.3|5695|5692|5693.3|5690.3|0
1651698600000|2022-05-04 21:10:00|5693.7|5690.7|5695|5692|5695.3|5692.3|5693.5|5690.5|0
1651698900000|2022-05-04 21:15:00|5694.9|5691.9|5694.2|5691.2|5695.5|5692.5|5694.2|5691.2|0
1651699200000|2022-05-04 21:20:00|5694.4|5691.4|5694.8|5691.8|5695.4|5692.4|5694.1|5691.1|0
1651699500000|2022-05-04 21:25:00|5694.9|5691.9|5696.7|5693.7|5696.7|5693.7|5694.7|5691.7|0
1651699800000|2022-05-04 21:30:00|5696.8|5693.8|5700.9|5697.9|5701.4|5698.4|5696.8|5693.8|0
1651700100000|2022-05-04 21:35:00|5700.7|5697.7|5700|5697|5701|5698|5700|5697|0
1651700400000|2022-05-04 21:40:00|5699.9|5696.9|5698.6|5695.6|5700.2|5697.2|5698.2|5695.2|0
1651700700000|2022-05-04 21:45:00|5698.7|5695.7|5698.1|5695.1|5699.3|5696.3|5697.4|5694.4|0
1651701000000|2022-05-04 21:50:00|5698.2|5695.2|5698.6|5695.6|5698.6|5695.6|5697.8|5694.8|0
1651701300000|2022-05-04 21:55:00|5698.7|5695.7|5698.9|5695.9|5699|5696|5698.3|5695.3|0
1651701600000|2022-05-04 22:00:00|5699|5696|5700|5697|5700|5697|5698.9|5695.9|0
1651701900000|2022-05-04 22:05:00|5699.9|5696.9|5699.1|5696.1|5700.2|5697.2|5698.9|5695.9|0
1651702200000|2022-05-04 22:10:00|5699.3|5696.3|5701.3|5698.3|5701.3|5698.3|5699.1|5696.1|0
1651702500000|2022-05-04 22:15:00|5701.4|5698.4|5702.3|5699.3|5702.5|5699.5|5701|5698|0
1651702800000|2022-05-04 22:20:00|5702.1|5699.1|5704.6|5701.6|5704.7|5701.7|5701.9|5698.9|0
1651703100000|2022-05-04 22:25:00|5704.7|5701.7|5703.5|5700.5|5704.8|5701.8|5703.5|5700.5|0
1651703400000|2022-05-04 22:30:00|5703.6|5700.6|5702.5|5699.5|5704|5701|5702.3|5699.3|0
1651703700000|2022-05-04 22:35:00|5702.7|5699.7|5700.9|5697.9|5702.9|5699.9|5700.8|5697.8|0
1651704000000|2022-05-04 22:40:00|5700.8|5697.8|5699.7|5696.7|5701|5698|5699.6|5696.6|0
1651704300000|2022-05-04 22:45:00|5699.6|5696.6|5698.6|5695.6|5699.9|5696.9|5698.6|5695.6|0
1651704600000|2022-05-04 22:50:00|5698.7|5695.7|5698.6|5695.6|5699.6|5696.6|5698.6|5695.6|0
1651704900000|2022-05-04 22:55:00|5698.7|5695.7|5700|5697|5700.1|5697.1|5698.4|5695.4|0
1651705200000|2022-05-04 23:00:00|5699.9|5696.9|5699|5696|5700|5697|5698.8|5695.8|0
1651705500000|2022-05-04 23:05:00|5699.1|5696.1|5699.2|5696.2|5699.3|5696.3|5698.8|5695.8|0
1651705800000|2022-05-04 23:10:00|5699.3|5696.3|5700.6|5697.6|5700.9|5697.9|5698.9|5695.9|0
1651706100000|2022-05-04 23:15:00|5700.5|5697.5|5699.8|5696.8|5700.5|5697.5|5699.4|5696.4|0
1651706400000|2022-05-04 23:20:00|5699.9|5696.9|5698.9|5695.9|5700.3|5697.3|5698.7|5695.7|0
1651706700000|2022-05-04 23:25:00|5698.3|5695.3|5697.4|5694.4|5698.3|5695.3|5697.3|5694.3|0
1651707000000|2022-05-04 23:30:00|5697.3|5694.3|5697.7|5694.7|5697.7|5694.7|5696.4|5693.4|0
1651707300000|2022-05-04 23:35:00|5697.6|5694.6|5697.1|5694.1|5697.6|5694.6|5696.7|5693.7|0
1651707600000|2022-05-04 23:40:00|5697|5694|5694.8|5691.8|5697.1|5694.1|5694.4|5691.4|0
1651707900000|2022-05-04 23:45:00|5696.1|5693.1|5695.3|5692.3|5696.2|5693.2|5695.3|5692.3|0
1651708200000|2022-05-04 23:50:00|5695.4|5692.4|5701.5|5698.5|5701.6|5698.6|5693.9|5690.9|0
1651708500000|2022-05-04 23:55:00|5701.6|5698.6|5705.3|5700.3|5705.3|5701.4|5701.2|5698.2|0
1651708800000|2022-05-05 00:00:00|5705.1|5700.1|5704.5|5699.5|5707|5702|5704.5|5699.5|0
1651709100000|2022-05-05 00:05:00|5704.4|5699.4|5703.3|5698.3|5705.1|5700.1|5702|5697|0
1651709400000|2022-05-05 00:10:00|5703.4|5698.4|5702.6|5697.6|5704.7|5699.7|5701.9|5696.9|0
1651709700000|2022-05-05 00:15:00|5702.5|5697.5|5703|5698|5703.2|5698.2|5701.3|5696.3|0
1651710000000|2022-05-05 00:20:00|5702.7|5697.7|5708.9|5703.9|5711.7|5706.7|5701.9|5696.9|0
1651710300000|2022-05-05 00:25:00|5709|5704|5705.5|5700.5|5710.6|5705.6|5705.5|5700.5|0
1651710600000|2022-05-05 00:30:00|5705.4|5700.4|5709.2|5704.2|5710.4|5705.4|5705.1|5700.1|0
1651710900000|2022-05-05 00:35:00|5709.3|5704.3|5709|5704|5710.4|5705.4|5707.7|5702.7|0
1651711200000|2022-05-05 00:40:00|5709.1|5704.1|5707.7|5702.7|5709.3|5704.3|5707.3|5702.3|0
1651711500000|2022-05-05 00:45:00|5707.8|5702.8|5710.2|5705.2|5711.4|5706.4|5707.6|5702.6|0
1651711800000|2022-05-05 00:50:00|5710.3|5705.3|5709|5704|5710.4|5705.4|5708.1|5703.1|0
1651712100000|2022-05-05 00:55:00|5709.1|5704.1|5711.2|5706.2|5711.9|5706.9|5707.8|5702.8|0
1651712400000|2022-05-05 01:00:00|5711.1|5706.1|5710.1|5705.1|5711.8|5706.8|5709.4|5704.4|0
1651712700000|2022-05-05 01:05:00|5710.2|5705.2|5709.8|5704.8|5711.8|5706.8|5709.5|5704.5|0
1651713000000|2022-05-05 01:10:00|5709.7|5704.7|5709.6|5704.6|5710.8|5705.8|5709.2|5704.2|0
1651713300000|2022-05-05 01:15:00|5709.5|5704.5|5710|5705|5710.1|5705.1|5707.4|5702.4|0
1651713600000|2022-05-05 01:20:00|5709.9|5704.9|5712.3|5707.3|5712.5|5707.5|5709.4|5704.4|0
1651713900000|2022-05-05 01:25:00|5712.2|5707.2|5714.4|5709.4|5715.2|5710.2|5712.2|5707.2|0
1651714200000|2022-05-05 01:30:00|5714.5|5709.5|5712|5707|5717.5|5712.5|5711.6|5706.6|0
1651714500000|2022-05-05 01:35:00|5712.1|5707.1|5713|5708|5713.6|5708.6|5711.3|5706.3|0
1651714800000|2022-05-05 01:40:00|5712.9|5707.9|5709.6|5704.6|5713.1|5708.1|5708.4|5703.4|0
1651715100000|2022-05-05 01:45:00|5709.5|5704.5|5707.3|5702.3|5711|5706|5706.8|5701.8|0
1651715400000|2022-05-05 01:50:00|5707.4|5702.4|5705.9|5700.9|5707.7|5702.7|5705.6|5700.6|0
1651715700000|2022-05-05 01:55:00|5706|5701|5708.5|5703.5|5709.4|5704.4|5705.9|5700.9|0
1651716000000|2022-05-05 02:00:00|5708.4|5703.4|5706.1|5701.1|5708.8|5703.8|5705.6|5700.6|0
1651716300000|2022-05-05 02:05:00|5706|5701|5707.4|5702.4|5707.6|5702.6|5705.6|5700.6|0
1651716600000|2022-05-05 02:10:00|5707.5|5702.5|5706.2|5701.2|5708.1|5703.1|5705.7|5700.7|0
1651716900000|2022-05-05 02:15:00|5706.3|5701.3|5707|5702|5708.1|5703.1|5706.2|5701.2|0
1651717200000|2022-05-05 02:20:00|5706.8|5701.8|5704.2|5699.2|5706.8|5701.8|5703.4|5698.4|0
1651717500000|2022-05-05 02:25:00|5704|5699|5705.1|5700.1|5705.1|5700.1|5703|5698|0
1651717800000|2022-05-05 02:30:00|5705.2|5700.2|5704.3|5699.3|5705.8|5700.8|5704.1|5699.1|0
1651718100000|2022-05-05 02:35:00|5704.4|5699.4|5705.1|5700.1|5705.3|5700.3|5702.9|5697.9|0
1651718400000|2022-05-05 02:40:00|5705|5700|5706.4|5701.4|5706.6|5701.6|5704.8|5699.8|0
1651718700000|2022-05-05 02:45:00|5706.3|5701.3|5707.2|5702.2|5707.2|5702.2|5705.5|5700.5|0
1651719000000|2022-05-05 02:50:00|5707|5702|5705.6|5700.6|5708.1|5703.1|5705.5|5700.5|0
1651719300000|2022-05-05 02:55:00|5705.7|5700.7|5704.2|5699.2|5706.2|5701.2|5703.9|5698.9|0
1651719600000|2022-05-05 03:00:00|5704.3|5699.3|5705.6|5700.6|5707.9|5702.9|5704.3|5699.3|0
1651719900000|2022-05-05 03:05:00|5705.7|5700.7|5707.9|5702.9|5707.9|5702.9|5703.9|5698.9|0
1651720200000|2022-05-05 03:10:00|5708|5703|5707.6|5702.6|5708.4|5703.4|5706.6|5701.6|0
1651720500000|2022-05-05 03:15:00|5707.5|5702.5|5709.3|5704.3|5709.5|5704.5|5707|5702|0
1651720800000|2022-05-05 03:20:00|5709.2|5704.2|5708.1|5703.1|5709.2|5704.2|5707|5702|0
1651721100000|2022-05-05 03:25:00|5708|5703|5709.6|5704.6|5710.1|5705.1|5707.7|5702.7|0
1651721400000|2022-05-05 03:30:00|5709.7|5704.7|5707.8|5702.8|5709.7|5704.7|5707.1|5702.1|0
1651721700000|2022-05-05 03:35:00|5707.7|5702.7|5708.3|5703.3|5709.4|5704.4|5707.5|5702.5|0
1651722000000|2022-05-05 03:40:00|5708.4|5703.4|5709.5|5704.5|5710.2|5705.2|5708.1|5703.1|0
1651722300000|2022-05-05 03:45:00|5709.4|5704.4|5709|5704|5709.5|5704.5|5708.7|5703.7|0
1651722600000|2022-05-05 03:50:00|5708.9|5703.9|5707.9|5702.9|5709.4|5704.4|5707.5|5702.5|0
1651722900000|2022-05-05 03:55:00|5708|5703|5709|5704|5709.2|5704.2|5707.9|5702.9|0
1651723200000|2022-05-05 04:00:00|5708.9|5703.9|5709.4|5704.4|5709.6|5704.6|5708.6|5703.6|0
1651723500000|2022-05-05 04:05:00|5709.5|5704.5|5708.8|5703.8|5709.5|5704.5|5708.7|5703.7|0
1651723800000|2022-05-05 04:10:00|5708.5|5703.5|5709.3|5704.3|5709.4|5704.4|5708.1|5703.1|0
1651724100000|2022-05-05 04:15:00|5709.2|5704.2|5709.4|5704.4|5709.6|5704.6|5708.9|5703.9|0
1651724400000|2022-05-05 04:20:00|5709.3|5704.3|5709|5704|5709.6|5704.6|5708.8|5703.8|0
1651724700000|2022-05-05 04:25:00|5709.1|5704.1|5708.8|5703.8|5710|5705|5708.7|5703.7|0
1651725000000|2022-05-05 04:30:00|5708.7|5703.7|5709.7|5704.7|5709.8|5704.8|5708.7|5703.7|0
1651725300000|2022-05-05 04:35:00|5709.6|5704.6|5712.8|5707.8|5714.1|5709.1|5709.5|5704.5|0
1651725600000|2022-05-05 04:40:00|5712.7|5707.7|5714.4|5709.4|5714.9|5709.9|5711.6|5706.6|0
1651725900000|2022-05-05 04:45:00|5714.6|5709.6|5715.1|5710.1|5715.4|5710.4|5713.8|5708.8|0
1651726200000|2022-05-05 04:50:00|5714.8|5709.8|5714.6|5709.6|5716.1|5711.1|5714.3|5709.3|0
1651726500000|2022-05-05 04:55:00|5714.7|5709.7|5713.6|5708.6|5714.9|5709.9|5712.7|5707.7|0
1651726800000|2022-05-05 05:00:00|5713.5|5708.5|5712.5|5707.5|5715.1|5710.1|5711.8|5706.8|0
1651727100000|2022-05-05 05:05:00|5712.4|5707.4|5708.2|5703.2|5712.4|5707.4|5707.6|5702.6|0
1651727400000|2022-05-05 05:10:00|5708.3|5703.3|5712.3|5707.3|5712.4|5707.4|5708.3|5703.3|0
1651727700000|2022-05-05 05:15:00|5712.5|5707.5|5712.5|5707.5|5714.2|5709.2|5711.5|5706.5|0
1651728000000|2022-05-05 05:20:00|5712.4|5707.4|5712.4|5707.4|5716.1|5711.1|5711.3|5706.3|0
1651728300000|2022-05-05 05:25:00|5712.5|5707.5|5711.4|5706.4|5713|5708|5710.2|5705.2|0
1651728600000|2022-05-05 05:30:00|5711.5|5706.5|5713.1|5708.1|5713.2|5708.2|5711.2|5706.2|0
1651728900000|2022-05-05 05:35:00|5713.2|5708.2|5712.7|5707.7|5716.3|5711.3|5712.1|5707.1|0
1651729200000|2022-05-05 05:40:00|5712.6|5707.6|5714.8|5709.8|5715.4|5710.4|5711.8|5706.8|0
1651729500000|2022-05-05 05:45:00|5714.6|5709.6|5709.9|5704.9|5714.7|5709.7|5707|5702|0
1651729800000|2022-05-05 05:50:00|5710|5705|5710.2|5705.2|5712|5707|5708.4|5703.4|0
1651730100000|2022-05-05 05:55:00|5710.7|5705.7|5713.6|5708.6|5713.6|5708.6|5710.1|5705.1|0
1651730400000|2022-05-05 06:00:00|5713.9|5708.9|5711.6|5706.6|5714.6|5709.6|5709.5|5704.5|0
1651730700000|2022-05-05 06:05:00|5711.7|5706.7|5702.4|5697.4|5711.7|5706.7|5702.1|5697.1|0
1651731000000|2022-05-05 06:10:00|5702.3|5697.3|5704.1|5699.1|5707.6|5702.6|5702.1|5697.1|0
1651731300000|2022-05-05 06:15:00|5704|5699|5705.5|5700.5|5706.7|5701.7|5702.9|5697.9|0
1651731600000|2022-05-05 06:20:00|5705.4|5700.4|5700.7|5695.7|5706|5701|5700.1|5695.1|0
1651731900000|2022-05-05 06:25:00|5700.6|5695.6|5688.4|5683.4|5701.1|5696.1|5687|5682|0
1651732200000|2022-05-05 06:30:00|5688.6|5683.6|5687.6|5682.6|5688.7|5683.7|5684.7|5679.7|0
1651732500000|2022-05-05 06:35:00|5687.5|5682.5|5683.1|5678.1|5688.1|5683.1|5682.2|5677.2|0
1651732800000|2022-05-05 06:40:00|5683|5678|5680.9|5675.9|5686.4|5681.4|5680.6|5675.6|0
1651733100000|2022-05-05 06:45:00|5681|5676|5682.8|5677.8|5683.7|5678.7|5680.5|5675.5|0
1651733400000|2022-05-05 06:50:00|5682.9|5677.9|5680.7|5675.7|5684.8|5679.8|5680.3|5675.3|0
1651733700000|2022-05-05 06:55:00|5680.6|5675.6|5676.7|5671.7|5683.9|5678.9|5676|5671|0
1651734000000|2022-05-05 07:00:00|5676.8|5671.8|5679.6|5674.6|5680.7|5675.7|5672.1|5667.1|0
1651734300000|2022-05-05 07:05:00|5680|5675|5676.4|5671.4|5680.3|5675.3|5670.2|5665.2|0
1651734600000|2022-05-05 07:10:00|5675.8|5670.8|5663.5|5658.5|5676.5|5671.5|5662.9|5657.9|0
1651734900000|2022-05-05 07:15:00|5662.9|5657.9|5656.8|5651.8|5664.7|5659.7|5655.9|5650.9|0
1651735200000|2022-05-05 07:20:00|5656.7|5651.7|5650|5645|5658.7|5653.7|5649.4|5644.4|0
1651735500000|2022-05-05 07:25:00|5649.7|5644.7|5641.7|5636.7|5654.3|5649.3|5641.3|5636.3|0
1651735800000|2022-05-05 07:30:00|5641.6|5636.6|5644|5639|5647.5|5642.5|5641.3|5636.3|0
1651736100000|2022-05-05 07:35:00|5644.1|5639.1|5645.6|5640.6|5654|5649|5642.9|5637.9|0
1651736400000|2022-05-05 07:40:00|5645.3|5640.3|5651.4|5646.4|5652.2|5647.2|5644.8|5639.8|0
1651736700000|2022-05-05 07:45:00|5651.5|5646.5|5652.2|5647.2|5655.3|5650.3|5648.8|5643.8|0
1651737000000|2022-05-05 07:50:00|5652.1|5647.1|5655|5650|5657.3|5652.3|5651.4|5646.4|0
1651737300000|2022-05-05 07:55:00|5654.8|5649.8|5654.9|5649.9|5656.5|5651.5|5651.3|5646.3|0
1651737600000|2022-05-05 08:00:00|5654|5649|5630.4|5627.4|5655.2|5650.2|5629.7|5626.7|0
1651737900000|2022-05-05 08:05:00|5630.6|5627.6|5621.5|5618.5|5632.5|5629.5|5621.5|5618.5|0
1651738200000|2022-05-05 08:10:00|5621.4|5618.4|5626.5|5623.5|5634.9|5631.9|5619.6|5616.6|0
1651738500000|2022-05-05 08:15:00|5629.2|5626.2|5635.6|5632.6|5640.1|5637.1|5629|5626|0
1651738800000|2022-05-05 08:20:00|5635.4|5632.4|5635.9|5632.9|5638.4|5635.4|5633.2|5630.2|0
1651739100000|2022-05-05 08:25:00|5635.8|5632.8|5632.6|5629.6|5636.1|5633.1|5631.3|5628.3|0
1651739400000|2022-05-05 08:30:00|5632.7|5629.7|5622.3|5619.3|5634.2|5631.2|5622|5619|0
1651739700000|2022-05-05 08:35:00|5622.2|5619.2|5621.9|5618.9|5624.6|5621.6|5620.5|5617.5|0
1651740000000|2022-05-05 08:40:00|5622|5619|5611.6|5608.6|5623.4|5620.4|5609.4|5606.4|0
1651740300000|2022-05-05 08:45:00|5611.3|5608.3|5612.8|5609.8|5613.1|5610.1|5600.3|5597.3|0
1651740600000|2022-05-05 08:50:00|5611.3|5608.3|5614.4|5611.4|5616.7|5613.7|5605.8|5602.8|0
1651740900000|2022-05-05 08:55:00|5614.3|5611.3|5612.8|5609.8|5615.2|5612.2|5605.1|5602.1|0
1651741200000|2022-05-05 09:00:00|5613.1|5610.1|5618.8|5615.8|5622.1|5619.1|5612.2|5609.2|0
1651741500000|2022-05-05 09:05:00|5618.1|5615.1|5621.9|5618.9|5623|5620|5616.5|5613.5|0
1651741800000|2022-05-05 09:10:00|5621.8|5618.8|5632.5|5629.5|5635.4|5632.4|5620.3|5617.3|0
1651742100000|2022-05-05 09:15:00|5632.4|5629.4|5633.9|5630.9|5634.8|5631.8|5625.3|5622.3|0
1651742400000|2022-05-05 09:20:00|5633.6|5630.6|5626.1|5623.1|5635.2|5632.2|5623.2|5620.2|0
1651742700000|2022-05-05 09:25:00|5622.9|5619.9|5626|5623|5628.9|5625.9|5622.9|5619.9|0
1651743000000|2022-05-05 09:30:00|5627.5|5624.5|5624.2|5621.2|5627.5|5624.5|5621.5|5618.5|0
1651743300000|2022-05-05 09:35:00|5624.1|5621.1|5622.4|5619.4|5626|5623|5620.3|5617.3|0
1651743600000|2022-05-05 09:40:00|5622.5|5619.5|5625.1|5622.1|5625.1|5622.1|5619.3|5616.3|0
1651743900000|2022-05-05 09:45:00|5622.9|5619.9|5622.4|5619.4|5625.4|5622.4|5619.8|5616.8|0
1651744200000|2022-05-05 09:50:00|5622.5|5619.5|5615.6|5612.6|5625|5622|5614.8|5611.8|0
1651744500000|2022-05-05 09:55:00|5615.5|5612.5|5627.7|5624.7|5629.6|5626.6|5615|5612|0
1651744800000|2022-05-05 10:00:00|5627.9|5624.9|5630.9|5627.9|5630.9|5627.9|5626.4|5623.4|0
1651745100000|2022-05-05 10:05:00|5631|5628|5632.7|5629.7|5632.7|5629.7|5627.1|5624.1|0
1651745400000|2022-05-05 10:10:00|5632.8|5629.8|5632.7|5629.7|5635.7|5632.7|5626.9|5623.9|0
1651745700000|2022-05-05 10:15:00|5632.6|5629.6|5633.9|5630.9|5634.7|5631.7|5630.8|5627.8|0
1651746000000|2022-05-05 10:20:00|5633.8|5630.8|5637.9|5634.9|5638.1|5635.1|5627.8|5624.8|0
1651746300000|2022-05-05 10:25:00|5637.5|5634.5|5637.4|5634.4|5638.6|5635.6|5633.5|5630.5|0
1651746600000|2022-05-05 10:30:00|5637.3|5634.3|5632.7|5629.7|5638.4|5635.4|5626|5623|0
1651746900000|2022-05-05 10:35:00|5632.8|5629.8|5633.4|5630.4|5635.2|5632.2|5632.2|5629.2|0
1651747200000|2022-05-05 10:40:00|5633.5|5630.5|5633.1|5630.1|5633.7|5630.7|5626.8|5623.8|0
1651747500000|2022-05-05 10:45:00|5633|5630|5634.6|5631.6|5635.6|5632.6|5631.9|5628.9|0
1651747800000|2022-05-05 10:50:00|5634.7|5631.7|5635.8|5632.8|5636.5|5633.5|5633.4|5630.4|0
1651748100000|2022-05-05 10:55:00|5635|5632|5630.4|5627.4|5635.5|5632.5|5629.4|5626.4|0
1651748400000|2022-05-05 11:00:00|5631.8|5628.8|5635.1|5632.1|5636.2|5633.2|5630.5|5627.5|0
1651748700000|2022-05-05 11:05:00|5635|5632|5639.2|5636.2|5643.7|5640.7|5634.8|5631.8|0
1651749000000|2022-05-05 11:10:00|5639.3|5636.3|5644.5|5641.5|5647.4|5644.4|5639.3|5636.3|0
1651749300000|2022-05-05 11:15:00|5644.4|5641.4|5646|5643|5646.9|5643.9|5643.9|5640.9|0
1651749600000|2022-05-05 11:20:00|5646.1|5643.1|5642.8|5639.8|5647|5644|5641.5|5638.5|0
1651749900000|2022-05-05 11:25:00|5642.9|5639.9|5636.7|5633.7|5643.1|5640.1|5634.8|5631.8|0
1651750200000|2022-05-05 11:30:00|5636.6|5633.6|5632.6|5629.6|5636.6|5633.6|5631.5|5628.5|0
1651750500000|2022-05-05 11:35:00|5632.5|5629.5|5634.8|5631.8|5636.9|5633.9|5632.2|5629.2|0
1651750800000|2022-05-05 11:40:00|5635.1|5632.1|5635.6|5632.6|5637.3|5634.3|5634.3|5631.3|0
1651751100000|2022-05-05 11:45:00|5635.8|5632.8|5637.7|5634.7|5638.3|5635.3|5635.8|5632.8|0
1651751400000|2022-05-05 11:50:00|5638|5635|5640.9|5637.9|5643|5640|5637.6|5634.6|0
1651751700000|2022-05-05 11:55:00|5640.8|5637.8|5637.1|5634.1|5641.9|5638.9|5635.2|5632.2|0
1651752000000|2022-05-05 12:00:00|5637|5634|5639|5636|5639|5636|5636.4|5633.4|0
1651752300000|2022-05-05 12:05:00|5639.1|5636.1|5643.8|5640.8|5643.8|5640.8|5639.1|5636.1|0
1651752600000|2022-05-05 12:10:00|5643.1|5640.1|5646.4|5643.4|5647.6|5644.6|5643.1|5640.1|0
1651752900000|2022-05-05 12:15:00|5646.3|5643.3|5645.3|5642.3|5646.4|5643.4|5643.5|5640.5|0
1651753200000|2022-05-05 12:20:00|5645.4|5642.4|5639.6|5636.6|5647.4|5644.4|5639.6|5636.6|0
1651753500000|2022-05-05 12:25:00|5639.5|5636.5|5639.8|5636.8|5640.9|5637.9|5637.9|5634.9|0
1651753800000|2022-05-05 12:30:00|5639.9|5636.9|5637.4|5634.4|5640.9|5637.9|5636.7|5633.7|0
1651754100000|2022-05-05 12:35:00|5637.6|5634.6|5637.8|5634.8|5640.3|5637.3|5636.7|5633.7|0
1651754400000|2022-05-05 12:40:00|5637.6|5634.6|5629.7|5626.7|5637.6|5634.6|5629.6|5626.6|0
1651754700000|2022-05-05 12:45:00|5629.8|5626.8|5625.8|5622.8|5631|5628|5625.7|5622.7|0
1651755000000|2022-05-05 12:50:00|5625.9|5622.9|5623.7|5620.7|5626|5623|5620.2|5617.2|0
1651755300000|2022-05-05 12:55:00|5623.3|5620.3|5621.2|5618.2|5624.7|5621.7|5620|5617|0
1651755600000|2022-05-05 13:00:00|5621.3|5618.3|5603.2|5600.2|5621.3|5618.3|5602.2|5599.2|0
1651755900000|2022-05-05 13:05:00|5603.1|5600.1|5607.3|5604.3|5608|5605|5600.4|5597.4|0
1651756200000|2022-05-05 13:10:00|5607.2|5604.2|5604.3|5601.3|5607.9|5604.9|5601.8|5598.8|0
1651756500000|2022-05-05 13:15:00|5604.4|5601.4|5597.1|5594.1|5605.6|5602.6|5597.1|5594.1|0
1651756800000|2022-05-05 13:20:00|5597.2|5594.2|5601.1|5598.1|5602.4|5599.4|5597.2|5594.2|0
1651757100000|2022-05-05 13:25:00|5598.7|5595.7|5587.6|5584.6|5599.1|5596.1|5576.7|5573.7|0
1651757400000|2022-05-05 13:30:00|5583.3|5580.3|5571.1|5569.3|5589.8|5588|5555.4|5553.6|0
1651757700000|2022-05-05 13:35:00|5573.1|5571.3|5554|5552.2|5577.8|5576|5547.2|5545.4|0
1651758000000|2022-05-05 13:40:00|5556.3|5554.5|5537.8|5536|5563.2|5561.4|5537.8|5536|0
1651758300000|2022-05-05 13:45:00|5538.2|5536.4|5515.8|5514|5541.4|5539.6|5514.1|5512.3|0
1651758600000|2022-05-05 13:50:00|5515.9|5514.1|5500|5498.2|5525|5523.2|5499.2|5497.4|0
1651758900000|2022-05-05 13:55:00|5501.2|5499.4|5502.8|5501|5506.7|5504.9|5489.1|5487.3|0
1651759200000|2022-05-05 14:00:00|5500.6|5498.8|5455.7|5453.9|5501.3|5499.5|5455.7|5453.9|0
1651759500000|2022-05-05 14:05:00|5455.3|5453.5|5459.3|5457.5|5463.8|5462|5441.1|5439.3|0
1651759800000|2022-05-05 14:10:00|5459.8|5458|5462.5|5460.7|5463.8|5462|5435|5433.2|0
1651760100000|2022-05-05 14:15:00|5462.6|5460.8|5446.2|5444.4|5462.6|5460.8|5439.4|5437.6|0
1651760400000|2022-05-05 14:20:00|5446.1|5444.3|5414.5|5412.7|5448.3|5446.5|5413.6|5411.8|0
1651760700000|2022-05-05 14:25:00|5415.8|5414|5409.5|5407.7|5423.3|5421.5|5407|5405.2|0
1651761000000|2022-05-05 14:30:00|5406.2|5404.4|5386.9|5385.1|5412.3|5410.5|5384.5|5382.7|0
1651761300000|2022-05-05 14:35:00|5386.8|5385|5368.7|5366.9|5391.1|5389.3|5366.6|5364.8|0
1651761600000|2022-05-05 14:40:00|5368.8|5367|5400.6|5398.8|5403.1|5401.3|5368.2|5366.4|0
1651761900000|2022-05-05 14:45:00|5400.6|5398.8|5391.6|5389.8|5413.2|5411.4|5388.2|5386.4|0
1651762200000|2022-05-05 14:50:00|5391.1|5389.3|5390.3|5388.5|5404.8|5403|5382.8|5381|0
1651762500000|2022-05-05 14:55:00|5391.2|5389.4|5401.2|5399.4|5401.5|5399.7|5384.7|5382.9|0
1651762800000|2022-05-05 15:00:00|5399.9|5398.1|5381.2|5379.4|5402.6|5400.8|5376.2|5374.4|0
1651763100000|2022-05-05 15:05:00|5381.6|5379.8|5362.5|5360.7|5385.3|5383.5|5353.5|5351.7|0
1651763400000|2022-05-05 15:10:00|5362.2|5360.4|5377.3|5375.5|5378.8|5377|5357.9|5356.1|0
1651763700000|2022-05-05 15:15:00|5377.4|5375.6|5371.8|5370|5387.7|5385.9|5364|5362.2|0
1651764000000|2022-05-05 15:20:00|5371.9|5370.1|5355.4|5353.6|5372.3|5370.5|5354.8|5353|0
1651764300000|2022-05-05 15:25:00|5355.2|5353.4|5374.8|5373|5374.9|5373.1|5352|5350.2|0
1651764600000|2022-05-05 15:30:00|5373.5|5371.7|5371.5|5369.7|5383.9|5382.1|5364.3|5362.5|0
1651764900000|2022-05-05 15:35:00|5371.4|5369.6|5387.7|5385.9|5403.1|5401.3|5370.9|5369.1|0
1651765200000|2022-05-05 15:40:00|5387.6|5385.8|5378.5|5376.7|5396.5|5394.7|5378.2|5376.4|0
1651765500000|2022-05-05 15:45:00|5377.7|5375.9|5375.9|5374.1|5378.4|5376.6|5364.8|5363|0
1651765800000|2022-05-05 15:50:00|5375.8|5374|5336.9|5335.1|5377.8|5376|5336.4|5334.6|0
1651766100000|2022-05-05 15:55:00|5336.7|5334.9|5336.8|5335|5344.8|5343|5335.6|5333.8|0
1651766400000|2022-05-05 16:00:00|5334.5|5332.7|5332.3|5330.5|5335.7|5333.9|5318.4|5316.6|0
1651766700000|2022-05-05 16:05:00|5332.2|5330.4|5346.1|5344.3|5351|5349.2|5331.4|5329.6|0
1651767000000|2022-05-05 16:10:00|5345.9|5344.1|5356.5|5354.7|5364.7|5362.9|5339.2|5337.4|0
1651767300000|2022-05-05 16:15:00|5357|5355.2|5365.2|5363.4|5366.5|5364.7|5345.4|5343.6|0
1651767600000|2022-05-05 16:20:00|5366|5364.2|5358|5356.2|5376.4|5374.6|5354.9|5353.1|0
1651767900000|2022-05-05 16:25:00|5358.6|5356.8|5367|5365.2|5382|5380.2|5358.6|5356.8|0
1651768200000|2022-05-05 16:30:00|5364.3|5362.5|5359.8|5358|5376.6|5374.8|5359|5357.2|0
1651768500000|2022-05-05 16:35:00|5358.2|5356.4|5350.6|5348.8|5358.6|5356.8|5341.1|5339.3|0
1651768800000|2022-05-05 16:40:00|5350.5|5348.7|5345.4|5343.6|5351.2|5349.4|5336.3|5334.5|0
1651769100000|2022-05-05 16:45:00|5344.8|5343|5339.6|5337.8|5355.9|5354.1|5334.3|5332.5|0
1651769400000|2022-05-05 16:50:00|5339.9|5338.1|5362|5360.2|5363.2|5361.4|5339|5337.2|0
1651769700000|2022-05-05 16:55:00|5364.1|5362.3|5370.8|5369|5372.8|5371|5359.5|5357.7|0
1651770000000|2022-05-05 17:00:00|5370.5|5368.7|5378.5|5376.7|5392.6|5390.8|5370.5|5368.7|0
1651770300000|2022-05-05 17:05:00|5377.7|5375.9|5393.8|5392|5398.5|5396.7|5377.1|5375.3|0
1651770600000|2022-05-05 17:10:00|5393.7|5391.9|5367.6|5365.8|5393.9|5392.1|5367.5|5365.7|0
1651770900000|2022-05-05 17:15:00|5367.9|5366.1|5373.2|5371.4|5378.7|5376.9|5358.9|5357.1|0
1651771200000|2022-05-05 17:20:00|5372.7|5370.9|5373.4|5371.6|5379.5|5377.7|5364.6|5362.8|0
1651771500000|2022-05-05 17:25:00|5373.6|5371.8|5370.9|5369.1|5376.8|5375|5362.7|5360.9|0
1651771800000|2022-05-05 17:30:00|5369.9|5368.1|5363.3|5361.5|5369.9|5368.1|5357.2|5355.4|0
1651772100000|2022-05-05 17:35:00|5363.8|5362|5363.9|5362.1|5385.5|5383.7|5361.6|5359.8|0
1651772400000|2022-05-05 17:40:00|5364.6|5362.8|5365.2|5363.4|5378.4|5376.6|5360.1|5358.3|0
1651772700000|2022-05-05 17:45:00|5365.1|5363.3|5355.6|5353.8|5373.6|5371.8|5355.6|5353.8|0
1651773000000|2022-05-05 17:50:00|5355.1|5353.3|5339.6|5337.8|5355.7|5353.9|5338.5|5336.7|0
1651773300000|2022-05-05 17:55:00|5339.8|5338|5338.1|5336.3|5342.8|5341|5330.8|5329|0
1651773600000|2022-05-05 18:00:00|5337.4|5335.6|5329.2|5327.4|5343|5341.2|5326.1|5324.3|0
1651773900000|2022-05-05 18:05:00|5328.9|5327.1|5338.6|5336.8|5345.5|5343.7|5326.4|5324.6|0
1651774200000|2022-05-05 18:10:00|5339.2|5337.4|5337.7|5335.9|5342.3|5340.5|5330|5328.2|0
1651774500000|2022-05-05 18:15:00|5337.5|5335.7|5363.2|5361.4|5363.2|5361.4|5336.4|5334.6|0
1651774800000|2022-05-05 18:20:00|5363.3|5361.5|5328.6|5326.8|5364.8|5363|5327|5325.2|0
1651775100000|2022-05-05 18:25:00|5328.7|5326.9|5318.1|5316.3|5334.5|5332.7|5316.7|5314.9|0
1651775400000|2022-05-05 18:30:00|5317.8|5316|5319.1|5317.3|5323|5321.2|5313.9|5312.1|0
1651775700000|2022-05-05 18:35:00|5318.9|5317.1|5329|5327.2|5329.4|5327.6|5316.8|5315|0
1651776000000|2022-05-05 18:40:00|5328.2|5326.4|5331.1|5329.3|5336.5|5334.7|5322|5320.2|0
1651776300000|2022-05-05 18:45:00|5331.7|5329.9|5331.7|5329.9|5345.9|5344.1|5330.4|5328.6|0
1651776600000|2022-05-05 18:50:00|5331.4|5329.6|5335.2|5333.4|5355.6|5353.8|5331.1|5329.3|0
1651776900000|2022-05-05 18:55:00|5334.1|5332.3|5330.2|5328.4|5334.1|5332.3|5324.9|5323.1|0
1651777200000|2022-05-05 19:00:00|5330.4|5328.6|5305.1|5303.3|5333.8|5332|5304.2|5302.4|0
1651777500000|2022-05-05 19:05:00|5305.4|5303.6|5300.8|5299|5308.1|5306.3|5294.2|5292.4|0
1651777800000|2022-05-05 19:10:00|5301.9|5300.1|5283.8|5282|5304.1|5302.3|5283.6|5281.8|0
1651778100000|2022-05-05 19:15:00|5283.4|5281.6|5295.3|5293.5|5296.5|5294.7|5283.3|5281.5|0
1651778400000|2022-05-05 19:20:00|5296.2|5294.4|5287.2|5285.4|5297.7|5295.9|5283|5281.2|0
1651778700000|2022-05-05 19:25:00|5287.1|5285.3|5287.7|5285.9|5303|5301.2|5283|5281.2|0
1651779000000|2022-05-05 19:30:00|5287.2|5285.4|5305.2|5303.4|5308.4|5306.6|5281.5|5279.7|0
1651779300000|2022-05-05 19:35:00|5305.8|5304|5315.2|5313.4|5325.3|5323.5|5303.1|5301.3|0
1651779600000|2022-05-05 19:40:00|5318.3|5316.5|5312.9|5311.1|5330.9|5329.1|5311.9|5310.1|0
1651779900000|2022-05-05 19:45:00|5313.6|5311.8|5293.7|5291.9|5325.4|5323.6|5290.8|5289|0
1651780200000|2022-05-05 19:50:00|5294.2|5292.4|5316.8|5315|5350.8|5349|5294|5292.2|0
1651780500000|2022-05-05 19:55:00|5317.9|5316.1|5342.9|5341.1|5349|5347.2|5317.9|5316.1|0
1651780800000|2022-05-05 20:00:00|5342.6|5339.6|5349.8|5346.8|5349.9|5346.9|5338.5|5335.5|0
1651781100000|2022-05-05 20:05:00|5349.9|5346.9|5357.4|5354.4|5359.3|5356.3|5349.3|5346.3|0
1651781400000|2022-05-05 20:10:00|5357.3|5354.3|5360.5|5357.5|5366|5363|5357|5354|0
1651781700000|2022-05-05 20:15:00|5360.8|5357.8|5354.9|5351.9|5361|5358|5354.8|5351.8|0
1651782000000|2022-05-05 20:20:00|5354.8|5351.8|5352.5|5349.5|5355.5|5352.5|5352.3|5349.3|0
1651782300000|2022-05-05 20:25:00|5352.1|5349.1|5352.4|5349.4|5352.6|5349.6|5351.3|5348.3|0
1651782600000|2022-05-05 20:30:00|5352.5|5349.5|5352.6|5349.6|5353.3|5350.3|5352.2|5349.2|0
1651782900000|2022-05-05 20:35:00|5352.5|5349.5|5353.8|5350.8|5353.9|5350.9|5351.1|5348.1|0
1651783200000|2022-05-05 20:40:00|5353.9|5350.9|5359.1|5356.1|5359.1|5356.1|5353.9|5350.9|0
1651783500000|2022-05-05 20:45:00|5359|5356|5358.6|5355.6|5360.3|5357.3|5357.8|5354.8|0
1651783800000|2022-05-05 20:50:00|5358.7|5355.7|5359.4|5356.4|5360.4|5357.4|5358.4|5355.4|0
1651784100000|2022-05-05 20:55:00|5359.6|5356.6|5358.7|5355.7|5359.6|5356.6|5357.9|5354.9|0
1651784400000|2022-05-05 21:00:00|5358.8|5355.8|5359.4|5356.4|5360.7|5357.7|5358.8|5355.8|0
1651784700000|2022-05-05 21:05:00|5359.5|5356.5|5359.1|5356.1|5359.6|5356.6|5358.2|5355.2|0
1651785000000|2022-05-05 21:10:00|5358.9|5355.9|5357.2|5354.2|5359.2|5356.2|5357.2|5354.2|0
1651785300000|2022-05-05 21:15:00|5357.4|5354.4|5356.9|5353.9|5357.7|5354.7|5356.8|5353.8|0
1651785600000|2022-05-05 21:20:00|5357|5354|5356.4|5353.4|5357.3|5354.3|5356.1|5353.1|0
1651785900000|2022-05-05 21:25:00|5356.5|5353.5|5355.2|5352.2|5356.5|5353.5|5355|5352|0
1651786200000|2022-05-05 21:30:00|5354.7|5351.7|5355.1|5352.1|5355.5|5352.5|5354.1|5351.1|0
1651786500000|2022-05-05 21:35:00|5355|5352|5355|5352|5356.3|5353.3|5354.6|5351.6|0
1651786800000|2022-05-05 21:40:00|5355.2|5352.2|5355.5|5352.5|5355.5|5352.5|5354.6|5351.6|0
1651787100000|2022-05-05 21:45:00|5355.4|5352.4|5355.4|5352.4|5355.8|5352.8|5355|5352|0
1651787400000|2022-05-05 21:50:00|5355.3|5352.3|5356.6|5353.6|5356.6|5353.6|5355.2|5352.2|0
1651787700000|2022-05-05 21:55:00|5356.5|5353.5|5356.3|5353.3|5356.7|5353.7|5355.4|5352.4|0
1651788000000|2022-05-05 22:00:00|5355.7|5352.7|5352|5349|5355.7|5352.7|5350.6|5347.6|0
1651788300000|2022-05-05 22:05:00|5351.9|5348.9|5352.6|5349.6|5352.6|5349.6|5350.4|5347.4|0
1651788600000|2022-05-05 22:10:00|5352.7|5349.7|5354.4|5351.4|5354.6|5351.6|5352.5|5349.5|0
1651788900000|2022-05-05 22:15:00|5354.5|5351.5|5350.5|5347.5|5354.5|5351.5|5350.4|5347.4|0
1651789200000|2022-05-05 22:20:00|5350.2|5347.2|5348|5345|5350.4|5347.4|5347.1|5344.1|0
1651789500000|2022-05-05 22:25:00|5348.1|5345.1|5347.1|5344.1|5348.9|5345.9|5346.6|5343.6|0
1651789800000|2022-05-05 22:30:00|5347.4|5344.4|5347.6|5344.6|5348.4|5345.4|5346|5343|0
1651790100000|2022-05-05 22:35:00|5347.5|5344.5|5347|5344|5348.5|5345.5|5346.9|5343.9|0
1651790400000|2022-05-05 22:40:00|5347.2|5344.2|5347.4|5344.4|5348.7|5345.7|5346.8|5343.8|0
1651790700000|2022-05-05 22:45:00|5347.6|5344.6|5347.6|5344.6|5348.5|5345.5|5346.9|5343.9|0
1651791000000|2022-05-05 22:50:00|5347.4|5344.4|5343.7|5340.7|5347.5|5344.5|5343.7|5340.7|0
1651791300000|2022-05-05 22:55:00|5343.8|5340.8|5346.5|5343.5|5346.6|5343.6|5343.8|5340.8|0
1651791600000|2022-05-05 23:00:00|5346.4|5343.4|5345.7|5342.7|5346.7|5343.7|5345.1|5342.1|0
1651791900000|2022-05-05 23:05:00|5345.8|5342.8|5347.3|5344.3|5347.7|5344.7|5345.7|5342.7|0
1651792200000|2022-05-05 23:10:00|5347.2|5344.2|5346.1|5343.1|5347.5|5344.5|5345.8|5342.8|0
1651792500000|2022-05-05 23:15:00|5346.4|5343.4|5346.6|5343.6|5347.5|5344.5|5346.4|5343.4|0
1651792800000|2022-05-05 23:20:00|5346.7|5343.7|5346|5343|5346.8|5343.8|5345.9|5342.9|0
1651793100000|2022-05-05 23:25:00|5346.1|5343.1|5348.3|5345.3|5348.3|5345.3|5345.3|5342.3|0
1651793400000|2022-05-05 23:30:00|5348.7|5345.7|5348.2|5345.2|5349.1|5346.1|5348.1|5345.1|0
1651793700000|2022-05-05 23:35:00|5348.1|5345.1|5349.5|5346.5|5349.7|5346.7|5348.1|5345.1|0
1651794000000|2022-05-05 23:40:00|5349.7|5346.7|5350|5347|5351|5348|5349.5|5346.5|0
1651794300000|2022-05-05 23:45:00|5350.1|5347.1|5348.7|5345.7|5350.1|5347.1|5348.2|5345.2|0
1651794600000|2022-05-05 23:50:00|5348.8|5345.8|5349.9|5346.9|5350|5347|5348.5|5345.5|0
1651794900000|2022-05-05 23:55:00|5349.7|5346.7|5354.3|5349.3|5354.6|5351.6|5349.4|5346.4|0
1651795200000|2022-05-06 00:00:00|5354.2|5349.2|5349|5344|5356.5|5351.5|5347.1|5342.1|0
1651795500000|2022-05-06 00:05:00|5348.9|5343.9|5341.7|5336.7|5349|5344|5339.2|5334.2|0
1651795800000|2022-05-06 00:10:00|5341.9|5336.9|5334.5|5329.5|5342.9|5337.9|5332.7|5327.7|0
1651796100000|2022-05-06 00:15:00|5334.6|5329.6|5346.9|5341.9|5349.3|5344.3|5333.6|5328.6|0
1651796400000|2022-05-06 00:20:00|5346.7|5341.7|5345.7|5340.7|5349.5|5344.5|5345.2|5340.2|0
1651796700000|2022-05-06 00:25:00|5345.5|5340.5|5346.3|5341.3|5348.1|5343.1|5345.3|5340.3|0
1651797000000|2022-05-06 00:30:00|5346.2|5341.2|5342|5337|5346.5|5341.5|5340.1|5335.1|0
1651797300000|2022-05-06 00:35:00|5342.1|5337.1|5337.7|5332.7|5342.6|5337.6|5336.6|5331.6|0
1651797600000|2022-05-06 00:40:00|5337.9|5332.9|5338.1|5333.1|5339.5|5334.5|5336.8|5331.8|0
1651797900000|2022-05-06 00:45:00|5338.2|5333.2|5337.2|5332.2|5340.1|5335.1|5333|5328|0
1651798200000|2022-05-06 00:50:00|5337.1|5332.1|5334.5|5329.5|5340.2|5335.2|5332.9|5327.9|0
1651798500000|2022-05-06 00:55:00|5335.1|5330.1|5329|5324|5336|5331|5327.8|5322.8|0
1651798800000|2022-05-06 01:00:00|5329.2|5324.2|5327.8|5322.8|5333.5|5328.5|5326.5|5321.5|0
1651799100000|2022-05-06 01:05:00|5327.7|5322.7|5330.2|5325.2|5332.1|5327.1|5326.5|5321.5|0
1651799400000|2022-05-06 01:10:00|5330.4|5325.4|5321.7|5316.7|5330.8|5325.8|5321|5316|0
1651799700000|2022-05-06 01:15:00|5321.6|5316.6|5314.6|5309.6|5322.1|5317.1|5314.4|5309.4|0
1651800000000|2022-05-06 01:20:00|5314.5|5309.5|5311.9|5306.9|5315|5310|5306.2|5301.2|0
1651800300000|2022-05-06 01:25:00|5312.1|5307.1|5317.2|5312.2|5318.2|5313.2|5311.4|5306.4|0
1651800600000|2022-05-06 01:30:00|5317.1|5312.1|5313.4|5308.4|5317.3|5312.3|5312.6|5307.6|0
1651800900000|2022-05-06 01:35:00|5313.2|5308.2|5314.4|5309.4|5316.6|5311.6|5311.1|5306.1|0
1651801200000|2022-05-06 01:40:00|5314.3|5309.3|5316.2|5311.2|5319.5|5314.5|5313.7|5308.7|0
1651801500000|2022-05-06 01:45:00|5316|5311|5315.1|5310.1|5319.5|5314.5|5314.6|5309.6|0
1651801800000|2022-05-06 01:50:00|5315|5310|5315.5|5310.5|5317.7|5312.7|5312.2|5307.2|0
1651802100000|2022-05-06 01:55:00|5315.6|5310.6|5316.8|5311.8|5317.6|5312.6|5314.7|5309.7|0
1651802400000|2022-05-06 02:00:00|5316.7|5311.7|5316.9|5311.9|5321.1|5316.1|5315.7|5310.7|0
1651802700000|2022-05-06 02:05:00|5316.7|5311.7|5313.5|5308.5|5317.4|5312.4|5313.5|5308.5|0
1651803000000|2022-05-06 02:10:00|5313.4|5308.4|5313.8|5308.8|5315.7|5310.7|5312.2|5307.2|0
1651803300000|2022-05-06 02:15:00|5313.9|5308.9|5317.3|5312.3|5319.1|5314.1|5313.2|5308.2|0
1651803600000|2022-05-06 02:20:00|5317.2|5312.2|5316.4|5311.4|5318.3|5313.3|5315.7|5310.7|0
1651803900000|2022-05-06 02:25:00|5316.5|5311.5|5323.3|5318.3|5324|5319|5315.9|5310.9|0
1651804200000|2022-05-06 02:30:00|5323.5|5318.5|5325.6|5320.6|5328.9|5323.9|5323.5|5318.5|0
1651804500000|2022-05-06 02:35:00|5325.9|5320.9|5322.9|5317.9|5326|5321|5322.7|5317.7|0
1651804800000|2022-05-06 02:40:00|5323.2|5318.2|5323.3|5318.3|5323.7|5318.7|5321.5|5316.5|0
1651805100000|2022-05-06 02:45:00|5323.2|5318.2|5324.3|5319.3|5325.1|5320.1|5321.2|5316.2|0
1651805400000|2022-05-06 02:50:00|5324.2|5319.2|5326|5321|5326.4|5321.4|5323.5|5318.5|0
1651805700000|2022-05-06 02:55:00|5326.1|5321.1|5325.4|5320.4|5328.5|5323.5|5324.6|5319.6|0
1651806000000|2022-05-06 03:00:00|5325.3|5320.3|5326.6|5321.6|5330|5325|5325.3|5320.3|0
1651806300000|2022-05-06 03:05:00|5326.7|5321.7|5324.4|5319.4|5326.8|5321.8|5321.8|5316.8|0
1651806600000|2022-05-06 03:10:00|5324.3|5319.3|5321.8|5316.8|5325.1|5320.1|5321.8|5316.8|0
1651806900000|2022-05-06 03:15:00|5321.7|5316.7|5323.7|5318.7|5324.5|5319.5|5321.3|5316.3|0
1651807200000|2022-05-06 03:20:00|5323.6|5318.6|5317.2|5312.2|5325.8|5320.8|5314.8|5309.8|0
1651807500000|2022-05-06 03:25:00|5317.1|5312.1|5316.5|5311.5|5317.3|5312.3|5315.1|5310.1|0
1651807800000|2022-05-06 03:30:00|5316.6|5311.6|5322.8|5317.8|5323.3|5318.3|5315.8|5310.8|0
1651808100000|2022-05-06 03:35:00|5322.7|5317.7|5319.9|5314.9|5328.3|5323.3|5319.1|5314.1|0
1651808400000|2022-05-06 03:40:00|5319.8|5314.8|5321.6|5316.6|5321.9|5316.9|5316.7|5311.7|0
1651808700000|2022-05-06 03:45:00|5321.7|5316.7|5321.5|5316.5|5323.5|5318.5|5320.8|5315.8|0
1651809000000|2022-05-06 03:50:00|5321.7|5316.7|5328.8|5323.8|5329.8|5324.8|5321.7|5316.7|0
1651809300000|2022-05-06 03:55:00|5328.7|5323.7|5329.2|5324.2|5331.8|5326.8|5328.1|5323.1|0
1651809600000|2022-05-06 04:00:00|5329.1|5324.1|5327.8|5322.8|5329.7|5324.7|5327.4|5322.4|0
1651809900000|2022-05-06 04:05:00|5327.9|5322.9|5328.5|5323.5|5330.9|5325.9|5327.6|5322.6|0
1651810200000|2022-05-06 04:10:00|5328.6|5323.6|5326.4|5321.4|5328.9|5323.9|5325.7|5320.7|0
1651810500000|2022-05-06 04:15:00|5326.5|5321.5|5320.9|5315.9|5327.2|5322.2|5320.2|5315.2|0
1651810800000|2022-05-06 04:20:00|5320.8|5315.8|5322|5317|5322.3|5317.3|5316.2|5311.2|0
1651811100000|2022-05-06 04:25:00|5322.1|5317.1|5319.4|5314.4|5322.9|5317.9|5318|5313|0
1651811400000|2022-05-06 04:30:00|5319.6|5314.6|5319.1|5314.1|5320.4|5315.4|5315.3|5310.3|0
1651811700000|2022-05-06 04:35:00|5319|5314|5319.5|5314.5|5320.6|5315.6|5318.5|5313.5|0
1651812000000|2022-05-06 04:40:00|5319.4|5314.4|5317.3|5312.3|5319.4|5314.4|5316.4|5311.4|0
1651812300000|2022-05-06 04:45:00|5317.2|5312.2|5314|5309|5317.3|5312.3|5311.6|5306.6|0
1651812600000|2022-05-06 04:50:00|5313.9|5308.9|5316|5311|5316.8|5311.8|5313.6|5308.6|0
1651812900000|2022-05-06 04:55:00|5316.2|5311.2|5317.7|5312.7|5318.6|5313.6|5315.4|5310.4|0
1651813200000|2022-05-06 05:00:00|5317.8|5312.8|5315.9|5310.9|5317.8|5312.8|5310.4|5305.4|0
1651813500000|2022-05-06 05:05:00|5315.8|5310.8|5312.5|5307.5|5318.7|5313.7|5311.5|5306.5|0
1651813800000|2022-05-06 05:10:00|5312.6|5307.6|5313.1|5308.1|5314.8|5309.8|5311.1|5306.1|0
1651814100000|2022-05-06 05:15:00|5313.2|5308.2|5317.7|5312.7|5318.2|5313.2|5310.2|5305.2|0
1651814400000|2022-05-06 05:20:00|5317.8|5312.8|5316.6|5311.6|5318.7|5313.7|5315.4|5310.4|0
1651814700000|2022-05-06 05:25:00|5316.7|5311.7|5320.3|5315.3|5322.1|5317.1|5314.9|5309.9|0
1651815000000|2022-05-06 05:30:00|5320.5|5315.5|5317.1|5312.1|5321.3|5316.3|5317.1|5312.1|0
1651815300000|2022-05-06 05:35:00|5317.2|5312.2|5321.3|5316.3|5321.3|5316.3|5315.3|5310.3|0
1651815600000|2022-05-06 05:40:00|5321.2|5316.2|5317.8|5312.8|5321.7|5316.7|5315.6|5310.6|0
1651815900000|2022-05-06 05:45:00|5317.7|5312.7|5316.2|5311.2|5319.1|5314.1|5315.3|5310.3|0
1651816200000|2022-05-06 05:50:00|5316.4|5311.4|5318.7|5313.7|5319.9|5314.9|5316.1|5311.1|0
1651816500000|2022-05-06 05:55:00|5318.6|5313.6|5322.7|5317.7|5322.7|5317.7|5316.3|5311.3|0
1651816800000|2022-05-06 06:00:00|5322.3|5317.3|5330.5|5325.5|5331.3|5326.3|5320.5|5315.5|0
1651817100000|2022-05-06 06:05:00|5329.9|5324.9|5333|5328|5336|5331|5327.3|5322.3|0
1651817400000|2022-05-06 06:10:00|5333.1|5328.1|5335.5|5330.5|5337|5332|5333|5328|0
1651817700000|2022-05-06 06:15:00|5335.7|5330.7|5332.2|5327.2|5336.4|5331.4|5329.1|5324.1|0
1651818000000|2022-05-06 06:20:00|5332.3|5327.3|5332|5327|5335.1|5330.1|5330.9|5325.9|0
1651818300000|2022-05-06 06:25:00|5331.8|5326.8|5318.5|5313.5|5332|5327|5318|5313|0
1651818600000|2022-05-06 06:30:00|5318.9|5313.9|5326.9|5321.9|5327.1|5322.1|5318.2|5313.2|0
1651818900000|2022-05-06 06:35:00|5327.3|5322.3|5331.9|5326.9|5332.7|5327.7|5324|5319|0
1651819200000|2022-05-06 06:40:00|5331.7|5326.7|5331.6|5326.6|5332.6|5327.6|5328|5323|0
1651819500000|2022-05-06 06:45:00|5331.7|5326.7|5326.4|5321.4|5334|5329|5326.2|5321.2|0
1651819800000|2022-05-06 06:50:00|5326.2|5321.2|5317.9|5312.9|5328.1|5323.1|5317.7|5312.7|0
1651820100000|2022-05-06 06:55:00|5317.6|5312.6|5311.3|5306.3|5321|5316|5311|5306|0
1651820400000|2022-05-06 07:00:00|5311.7|5306.7|5309.5|5304.5|5312.7|5307.7|5300.9|5295.9|0
1651820700000|2022-05-06 07:05:00|5309.6|5304.6|5303.5|5298.5|5311.4|5306.4|5303.3|5298.3|0
1651821000000|2022-05-06 07:10:00|5302.9|5297.9|5307.4|5302.4|5307.4|5302.4|5297.7|5292.7|0
1651821300000|2022-05-06 07:15:00|5307.6|5302.6|5311.5|5306.5|5311.6|5306.6|5303.7|5298.7|0
1651821600000|2022-05-06 07:20:00|5311.6|5306.6|5301.2|5296.2|5311.6|5306.6|5300.7|5295.7|0
1651821900000|2022-05-06 07:25:00|5301|5296|5297.9|5292.9|5306.7|5301.7|5294.1|5289.1|0
1651822200000|2022-05-06 07:30:00|5297.8|5292.8|5283.2|5278.2|5297.9|5292.9|5282.4|5277.4|0
1651822500000|2022-05-06 07:35:00|5283|5278|5276.1|5271.1|5284.9|5279.9|5274.3|5269.3|0
1651822800000|2022-05-06 07:40:00|5276.5|5271.5|5275.6|5270.6|5277.3|5272.3|5267.6|5262.6|0
1651823100000|2022-05-06 07:45:00|5275.5|5270.5|5282.2|5277.2|5283.7|5278.7|5272.1|5267.1|0
1651823400000|2022-05-06 07:50:00|5282.4|5277.4|5293.4|5288.4|5295.7|5290.7|5278.7|5273.7|0
1651823700000|2022-05-06 07:55:00|5293.3|5288.3|5305.5|5300.5|5306.3|5301.3|5292.3|5287.3|0
1651824000000|2022-05-06 08:00:00|5305.6|5300.6|5290.6|5287.6|5305.8|5300.8|5286.8|5283.8|0
1651824300000|2022-05-06 08:05:00|5290.5|5287.5|5299.9|5296.9|5306.7|5303.7|5290.5|5287.5|0
1651824600000|2022-05-06 08:10:00|5300.4|5297.4|5299.3|5296.3|5304.3|5301.3|5298.7|5295.7|0
1651824900000|2022-05-06 08:15:00|5299.2|5296.2|5312.7|5309.7|5312.7|5309.7|5298.1|5295.1|0
1651825200000|2022-05-06 08:20:00|5314.8|5311.8|5312.9|5309.9|5315.7|5312.7|5310.2|5307.2|0
1651825500000|2022-05-06 08:25:00|5313.7|5310.7|5317.3|5314.3|5318.5|5315.5|5312.5|5309.5|0
1651825800000|2022-05-06 08:30:00|5318.8|5315.8|5324.3|5321.3|5330.8|5327.8|5316.6|5313.6|0
1651826100000|2022-05-06 08:35:00|5324.2|5321.2|5321.3|5318.3|5324.6|5321.6|5318.7|5315.7|0
1651826400000|2022-05-06 08:40:00|5320.1|5317.1|5315.7|5312.7|5321.8|5318.8|5312.5|5309.5|0
1651826700000|2022-05-06 08:45:00|5314.9|5311.9|5316.7|5313.7|5320.5|5317.5|5312.7|5309.7|0
1651827000000|2022-05-06 08:50:00|5316.9|5313.9|5304.2|5301.2|5317.1|5314.1|5303.3|5300.3|0
1651827300000|2022-05-06 08:55:00|5301.7|5298.7|5302.3|5299.3|5308.7|5305.7|5300.4|5297.4|0
1651827600000|2022-05-06 09:00:00|5302.4|5299.4|5307.6|5304.6|5307.8|5304.8|5301.5|5298.5|0
1651827900000|2022-05-06 09:05:00|5307.5|5304.5|5304|5301|5308.6|5305.6|5298.5|5295.5|0
1651828200000|2022-05-06 09:10:00|5304.3|5301.3|5302|5299|5307.6|5304.6|5301.8|5298.8|0
1651828500000|2022-05-06 09:15:00|5303.2|5300.2|5295.8|5292.8|5304.3|5301.3|5294.1|5291.1|0
1651828800000|2022-05-06 09:20:00|5296.2|5293.2|5294.9|5291.9|5301.9|5298.9|5292.6|5289.6|0
1651829100000|2022-05-06 09:25:00|5295|5292|5289|5286|5295.4|5292.4|5288.5|5285.5|0
1651829400000|2022-05-06 09:30:00|5289.4|5286.4|5302.8|5299.8|5303.8|5300.8|5289.4|5286.4|0
1651829700000|2022-05-06 09:35:00|5302.5|5299.5|5305.2|5302.2|5306.4|5303.4|5297.1|5294.1|0
1651830000000|2022-05-06 09:40:00|5305.3|5302.3|5303.6|5300.6|5307.3|5304.3|5302.7|5299.7|0
1651830300000|2022-05-06 09:45:00|5303.8|5300.8|5311.4|5308.4|5313.6|5310.6|5303.7|5300.7|0
1651830600000|2022-05-06 09:50:00|5311.5|5308.5|5312.9|5309.9|5314.3|5311.3|5309.8|5306.8|0
1651830900000|2022-05-06 09:55:00|5314.3|5311.3|5316|5313|5318.1|5315.1|5312.8|5309.8|0
1651831200000|2022-05-06 10:00:00|5316.1|5313.1|5313.5|5310.5|5317.3|5314.3|5311.8|5308.8|0
1651831500000|2022-05-06 10:05:00|5313|5310|5309.3|5306.3|5314.3|5311.3|5309|5306|0
1651831800000|2022-05-06 10:10:00|5309.5|5306.5|5306.3|5303.3|5312.3|5309.3|5304.1|5301.1|0
1651832100000|2022-05-06 10:15:00|5306.2|5303.2|5307|5304|5307.3|5304.3|5303.6|5300.6|0
1651832400000|2022-05-06 10:20:00|5307.1|5304.1|5312.3|5309.3|5312.9|5309.9|5306.1|5303.1|0
1651832700000|2022-05-06 10:25:00|5312.2|5309.2|5315.6|5312.6|5317|5314|5312|5309|0
1651833000000|2022-05-06 10:30:00|5315.7|5312.7|5316|5313|5320.5|5317.5|5315.5|5312.5|0
1651833300000|2022-05-06 10:35:00|5318.8|5315.8|5318.8|5315.8|5320|5317|5315.7|5312.7|0
1651833600000|2022-05-06 10:40:00|5318.9|5315.9|5311.7|5308.7|5320.6|5317.6|5311.6|5308.6|0
1651833900000|2022-05-06 10:45:00|5311.6|5308.6|5313.3|5310.3|5315.2|5312.2|5309.2|5306.2|0
1651834200000|2022-05-06 10:50:00|5313.1|5310.1|5308.9|5305.9|5314.8|5311.8|5307.7|5304.7|0
1651834500000|2022-05-06 10:55:00|5308.6|5305.6|5305|5302|5308.6|5305.6|5301.2|5298.2|0
1651834800000|2022-05-06 11:00:00|5306.3|5303.3|5301|5298|5307.2|5304.2|5300|5297|0
1651835100000|2022-05-06 11:05:00|5300.8|5297.8|5298|5295|5300.8|5297.8|5297.1|5294.1|0
1651835400000|2022-05-06 11:10:00|5298.3|5295.3|5285.4|5282.4|5298.3|5295.3|5285|5282|0
1651835700000|2022-05-06 11:15:00|5286.2|5283.2|5284.9|5281.9|5286.7|5283.7|5284|5281|0
1651836000000|2022-05-06 11:20:00|5284.8|5281.8|5289.8|5286.8|5290.1|5287.1|5284.2|5281.2|0
1651836300000|2022-05-06 11:25:00|5289.7|5286.7|5284.8|5281.8|5289.7|5286.7|5284.5|5281.5|0
1651836600000|2022-05-06 11:30:00|5284.9|5281.9|5281.5|5278.5|5285.3|5282.3|5278.3|5275.3|0
1651836900000|2022-05-06 11:35:00|5281.7|5278.7|5289.3|5286.3|5289.6|5286.6|5280.5|5277.5|0
1651837200000|2022-05-06 11:40:00|5289.6|5286.6|5293.3|5290.3|5294.9|5291.9|5288.3|5285.3|0
1651837500000|2022-05-06 11:45:00|5293.2|5290.2|5295|5292|5295.1|5292.1|5292.6|5289.6|0
1651837800000|2022-05-06 11:50:00|5295.1|5292.1|5296.1|5293.1|5296.8|5293.8|5294.2|5291.2|0
1651838100000|2022-05-06 11:55:00|5296|5293|5298.2|5295.2|5299.6|5296.6|5295.8|5292.8|0
1651838400000|2022-05-06 12:00:00|5298.1|5295.1|5304|5301|5304|5301|5297.1|5294.1|0
1651838700000|2022-05-06 12:05:00|5304.7|5301.7|5310.2|5307.2|5310.5|5307.5|5302.4|5299.4|0
1651839000000|2022-05-06 12:10:00|5310.3|5307.3|5305.6|5302.6|5310.9|5307.9|5305.6|5302.6|0
1651839300000|2022-05-06 12:15:00|5305.7|5302.7|5307.8|5304.8|5307.8|5304.8|5304.4|5301.4|0
1651839600000|2022-05-06 12:20:00|5307.9|5304.9|5302.9|5299.9|5308|5305|5302.8|5299.8|0
1651839900000|2022-05-06 12:25:00|5303|5300|5308.5|5305.5|5311.5|5308.5|5302.1|5299.1|0
1651840200000|2022-05-06 12:30:00|5307.9|5304.9|5326.9|5323.9|5334.5|5331.5|5307.9|5304.9|0
1651840500000|2022-05-06 12:35:00|5326.6|5323.6|5342.5|5339.5|5345.6|5342.6|5326.6|5323.6|0
1651840800000|2022-05-06 12:40:00|5342.3|5339.3|5319.9|5316.9|5342.3|5339.3|5316.6|5313.6|0
1651841100000|2022-05-06 12:45:00|5320|5317|5300.6|5297.6|5322.4|5319.4|5300.6|5297.6|0
1651841400000|2022-05-06 12:50:00|5301.2|5298.2|5290.9|5287.9|5304.1|5301.1|5289.1|5286.1|0
1651841700000|2022-05-06 12:55:00|5290.7|5287.7|5284.8|5281.8|5293.1|5290.1|5284.6|5281.6|0
1651842000000|2022-05-06 13:00:00|5285|5282|5280.9|5277.9|5295.6|5292.6|5280.9|5277.9|0
1651842300000|2022-05-06 13:05:00|5282|5279|5285.2|5282.2|5289.1|5286.1|5281.8|5278.8|0
1651842600000|2022-05-06 13:10:00|5285.5|5282.5|5291.4|5288.4|5293.5|5290.5|5284.9|5281.9|0
1651842900000|2022-05-06 13:15:00|5291.3|5288.3|5296.4|5293.4|5296.7|5293.7|5287.8|5284.8|0
1651843200000|2022-05-06 13:20:00|5296.5|5293.5|5286.7|5283.7|5297.4|5294.4|5285.4|5282.4|0
1651843500000|2022-05-06 13:25:00|5287.1|5284.1|5301.4|5298.4|5301.8|5298.8|5283.7|5280.7|0
1651843800000|2022-05-06 13:30:00|5302|5299|5240|5238.2|5311.5|5309.7|5240|5238.2|0
1651844100000|2022-05-06 13:35:00|5239.5|5237.7|5193.5|5191.7|5239.9|5238.1|5186.5|5184.7|0
1651844400000|2022-05-06 13:40:00|5194.6|5192.8|5204.3|5202.5|5231.6|5229.8|5193.4|5191.6|0
1651844700000|2022-05-06 13:45:00|5205.6|5203.8|5204.7|5202.9|5221.6|5219.8|5180.2|5178.4|0
1651845000000|2022-05-06 13:50:00|5204.5|5202.7|5172.4|5170.6|5204.7|5202.9|5167.4|5165.6|0
1651845300000|2022-05-06 13:55:00|5172|5170.2|5182.6|5180.8|5187.1|5185.3|5158|5156.2|0
1651845600000|2022-05-06 14:00:00|5181.5|5179.7|5209.6|5207.8|5215.6|5213.8|5178.1|5176.3|0
1651845900000|2022-05-06 14:05:00|5210.6|5208.8|5211.1|5209.3|5251.5|5249.7|5209.6|5207.8|0
1651846200000|2022-05-06 14:10:00|5210.8|5209|5242.3|5240.5|5251.2|5249.4|5198.9|5197.1|0
1651846500000|2022-05-06 14:15:00|5242.7|5240.9|5302.7|5300.9|5324.3|5322.5|5242.7|5240.9|0
1651846800000|2022-05-06 14:20:00|5302.9|5301.1|5287|5285.2|5307.4|5305.6|5274.3|5272.5|0
1651847100000|2022-05-06 14:25:00|5287.9|5286.1|5265.5|5263.7|5312.1|5310.3|5265.5|5263.7|0
1651847400000|2022-05-06 14:30:00|5265.9|5264.1|5250.8|5249|5288|5286.2|5250.5|5248.7|0
1651847700000|2022-05-06 14:35:00|5250.6|5248.8|5240.6|5238.8|5256.9|5255.1|5228.3|5226.5|0
1651848000000|2022-05-06 14:40:00|5243.4|5241.6|5254.7|5252.9|5266.4|5264.6|5232.4|5230.6|0
1651848300000|2022-05-06 14:45:00|5252.1|5250.3|5306.4|5304.6|5313.4|5311.6|5248.8|5247|0
1651848600000|2022-05-06 14:50:00|5309.9|5308.1|5326.2|5324.4|5327.3|5325.5|5295.6|5293.8|0
1651848900000|2022-05-06 14:55:00|5326.7|5324.9|5322.4|5320.6|5332.3|5330.5|5309.2|5307.4|0
1651849200000|2022-05-06 15:00:00|5321.5|5319.7|5292.9|5291.1|5327.3|5325.5|5292.1|5290.3|0
1651849500000|2022-05-06 15:05:00|5293.7|5291.9|5297.1|5295.3|5299.6|5297.8|5284.5|5282.7|0
1651849800000|2022-05-06 15:10:00|5296.7|5294.9|5311.4|5309.6|5311.4|5309.6|5273.3|5271.5|0
1651850100000|2022-05-06 15:15:00|5311.8|5310|5327.6|5325.8|5328|5326.2|5306.9|5305.1|0
1651850400000|2022-05-06 15:20:00|5327.3|5325.5|5352.2|5350.4|5358.3|5356.5|5318.9|5317.1|0
1651850700000|2022-05-06 15:25:00|5352.3|5350.5|5338.8|5337|5354.6|5352.8|5333|5331.2|0
1651851000000|2022-05-06 15:30:00|5341.9|5340.1|5300.2|5298.4|5348.4|5346.6|5297.3|5295.5|0
1651851300000|2022-05-06 15:35:00|5300.3|5298.5|5270.6|5268.8|5300.3|5298.5|5267.8|5266|0
1651851600000|2022-05-06 15:40:00|5270.5|5268.7|5284.4|5282.6|5293|5291.2|5268.6|5266.8|0
1651851900000|2022-05-06 15:45:00|5283.5|5281.7|5282.5|5280.7|5284.6|5282.8|5270.1|5268.3|0
1651852200000|2022-05-06 15:50:00|5281.8|5280|5272.5|5270.7|5308.2|5306.4|5270.8|5269|0
1651852500000|2022-05-06 15:55:00|5272.9|5271.1|5263.3|5261.5|5281.8|5280|5258.1|5256.3|0
1651852800000|2022-05-06 16:00:00|5263.6|5261.8|5294.4|5292.6|5297.6|5295.8|5256.7|5254.9|0
1651853100000|2022-05-06 16:05:00|5293.9|5292.1|5291|5289.2|5320.1|5318.3|5287.2|5285.4|0
1651853400000|2022-05-06 16:10:00|5291.6|5289.8|5267.3|5265.5|5291.6|5289.8|5261.4|5259.6|0
1651853700000|2022-05-06 16:15:00|5266.6|5264.8|5258.8|5257|5284.8|5283|5257.8|5256|0
1651854000000|2022-05-06 16:20:00|5258.9|5257.1|5290.1|5288.3|5302.9|5301.1|5258|5256.2|0
1651854300000|2022-05-06 16:25:00|5290.2|5288.4|5299.4|5297.6|5306.4|5304.6|5288.6|5286.8|0
1651854600000|2022-05-06 16:30:00|5298.6|5296.8|5305.6|5303.8|5307.6|5305.8|5285.3|5283.5|0
1651854900000|2022-05-06 16:35:00|5307|5305.2|5294.9|5293.1|5313.7|5311.9|5278.6|5276.8|0
1651855200000|2022-05-06 16:40:00|5297.4|5295.6|5300.5|5298.7|5305.5|5303.7|5286.7|5284.9|0
1651855500000|2022-05-06 16:45:00|5300.6|5298.8|5297.8|5296|5311.2|5309.4|5297.8|5296|0
1651855800000|2022-05-06 16:50:00|5298|5296.2|5309.7|5307.9|5318.4|5316.6|5283.8|5282|0
1651856100000|2022-05-06 16:55:00|5308.7|5306.9|5325|5323.2|5327.3|5325.5|5303.6|5301.8|0
1651856400000|2022-05-06 17:00:00|5326.9|5325.1|5327.1|5325.3|5329.4|5327.6|5313.1|5311.3|0
1651856700000|2022-05-06 17:05:00|5326|5324.2|5306.2|5304.4|5326|5324.2|5298.1|5296.3|0
1651857000000|2022-05-06 17:10:00|5306.5|5304.7|5296.1|5294.3|5309|5307.2|5295.5|5293.7|0
1651857300000|2022-05-06 17:15:00|5296.8|5295|5270.7|5268.9|5300.1|5298.3|5269.3|5267.5|0
1651857600000|2022-05-06 17:20:00|5269.1|5267.3|5285.5|5283.7|5297.8|5296|5267.5|5265.7|0
1651857900000|2022-05-06 17:25:00|5283.8|5282|5284.5|5282.7|5292.5|5290.7|5272.7|5270.9|0
1651858200000|2022-05-06 17:30:00|5283.7|5281.9|5292.1|5290.3|5294.3|5292.5|5280.2|5278.4|0
1651858500000|2022-05-06 17:35:00|5292|5290.2|5270|5268.2|5295.1|5293.3|5262.7|5260.9|0
1651858800000|2022-05-06 17:40:00|5269.9|5268.1|5273.3|5271.5|5285.3|5283.5|5258.6|5256.8|0
1651859100000|2022-05-06 17:45:00|5272.8|5271|5266.7|5264.9|5280.2|5278.4|5260.7|5258.9|0
1651859400000|2022-05-06 17:50:00|5266.9|5265.1|5241.2|5239.4|5268.6|5266.8|5237.6|5235.8|0
1651859700000|2022-05-06 17:55:00|5238.8|5237|5237.8|5236|5240.4|5238.6|5233|5231.2|0
1651860000000|2022-05-06 18:00:00|5236.2|5234.4|5237.4|5235.6|5250.1|5248.3|5231.2|5229.4|0
1651860300000|2022-05-06 18:05:00|5235.2|5233.4|5216.7|5214.9|5235.2|5233.4|5216.3|5214.5|0
1651860600000|2022-05-06 18:10:00|5217|5215.2|5230.5|5228.7|5237.3|5235.5|5215.8|5214|0
1651860900000|2022-05-06 18:15:00|5229.5|5227.7|5228.3|5226.5|5240.9|5239.1|5224.3|5222.5|0
1651861200000|2022-05-06 18:20:00|5227|5225.2|5229.7|5227.9|5238|5236.2|5222.3|5220.5|0
1651861500000|2022-05-06 18:25:00|5228|5226.2|5226.2|5224.4|5231.5|5229.7|5216|5214.2|0
1651861800000|2022-05-06 18:30:00|5225.8|5224|5215.8|5214|5232.9|5231.1|5210|5208.2|0
1651862100000|2022-05-06 18:35:00|5215.7|5213.9|5213|5211.2|5222.4|5220.6|5208.1|5206.3|0
1651862400000|2022-05-06 18:40:00|5212.8|5211|5207.2|5205.4|5221.9|5220.1|5207.2|5205.4|0
1651862700000|2022-05-06 18:45:00|5206.7|5204.9|5229.4|5227.6|5231.8|5230|5205.8|5204|0
1651863000000|2022-05-06 18:50:00|5229.6|5227.8|5238.1|5236.3|5247.7|5245.9|5223.5|5221.7|0
1651863300000|2022-05-06 18:55:00|5238|5236.2|5213.3|5211.5|5243.9|5242.1|5213.3|5211.5|0
1651863600000|2022-05-06 19:00:00|5213.5|5211.7|5214.4|5212.6|5218.4|5216.6|5205.2|5203.4|0
1651863900000|2022-05-06 19:05:00|5212.6|5210.8|5201.2|5199.4|5219|5217.2|5195.9|5194.1|0
1651864200000|2022-05-06 19:10:00|5200.7|5198.9|5201.2|5199.4|5211.7|5209.9|5198.5|5196.7|0
1651864500000|2022-05-06 19:15:00|5201.3|5199.5|5201.3|5199.5|5208.5|5206.7|5190|5188.2|0
1651864800000|2022-05-06 19:20:00|5201.8|5200|5185.3|5183.5|5201.8|5200|5184.8|5183|0
1651865100000|2022-05-06 19:25:00|5185.6|5183.8|5201.4|5199.6|5209.3|5207.5|5184|5182.2|0
1651865400000|2022-05-06 19:30:00|5201.5|5199.7|5212.5|5210.7|5220.2|5218.4|5200.9|5199.1|0
1651865700000|2022-05-06 19:35:00|5212|5210.2|5243.7|5241.9|5246.5|5244.7|5211.6|5209.8|0
1651866000000|2022-05-06 19:40:00|5243.8|5242|5231|5229.2|5245.7|5243.9|5227|5225.2|0
1651866300000|2022-05-06 19:45:00|5231.2|5229.4|5241.9|5240.1|5250.7|5248.9|5223.3|5221.5|0
1651866600000|2022-05-06 19:50:00|5241.6|5239.8|5233.9|5232.1|5259.6|5257.8|5233.4|5231.6|0
1651866900000|2022-05-06 19:55:00|5233.6|5231.8|5231.3|5229.5|5234.7|5232.9|5226.1|5224.3|0
1651867200000|2022-05-06 20:00:00|5231.9|5228.9|5219.5|5216.5|5231.9|5228.9|5219.5|5216.5|0
1651867500000|2022-05-06 20:05:00|5219.6|5216.6|5219.7|5216.7|5219.9|5216.9|5216.9|5213.9|0
1651867800000|2022-05-06 20:10:00|5219.6|5216.6|5214.7|5211.7|5219.8|5216.8|5214.3|5211.3|0
1651868100000|2022-05-06 20:15:00|5214.4|5211.4|5216.7|5213.7|5216.7|5213.7|5212.2|5209.2|0
1651868400000|2022-05-06 20:20:00|5216.8|5213.8|5217.7|5214.7|5218|5215|5216.5|5213.5|0
1651868700000|2022-05-06 20:25:00|5218|5215|5218|5215|5218|5215|5217.5|5214.5|0
1651869000000|2022-05-06 20:30:00|5217.7|5214.7|5219.2|5216.2|5219.3|5216.3|5217.7|5214.7|0
1651869300000|2022-05-06 20:35:00|5219.5|5216.5|5219.6|5216.6|5219.6|5216.6|5218.9|5215.9|0
1651869600000|2022-05-06 20:40:00|5219.5|5216.5|5221.2|5218.2|5221.5|5218.5|5219.5|5216.5|0
1651869900000|2022-05-06 20:45:00|5221.1|5218.1|5223.5|5220.5|5223.9|5220.9|5221.1|5218.1|0
1651870200000|2022-05-06 20:50:00|5223.6|5220.6|5225.1|5222.1|5225.1|5222.1|5223.6|5220.6|0
1651870500000|2022-05-06 20:55:00|5224.9|5221.9|5227.2|5224.2|5227.8|5224.8|5224.5|5221.5|0
1652047200000|2022-05-08 22:00:00|5196.1|5191.1|5200.4|5195.4|5202|5197|5185.5|5180.5|0
1652047500000|2022-05-08 22:05:00|5200.3|5195.3|5199.4|5194.4|5202|5197|5188.4|5183.4|0
1652047800000|2022-05-08 22:10:00|5199.8|5194.8|5196.1|5191.1|5203.1|5198.1|5193.1|5188.1|0
1652048100000|2022-05-08 22:15:00|5196.3|5191.3|5207.7|5202.7|5215.8|5210.8|5196.1|5191.1|0
1652048400000|2022-05-08 22:20:00|5207.5|5202.5|5213.8|5208.8|5215.1|5210.1|5204.3|5199.3|0
1652048700000|2022-05-08 22:25:00|5213.6|5208.6|5210.4|5205.4|5214.7|5209.7|5209.9|5204.9|0
1652049000000|2022-05-08 22:30:00|5210.8|5205.8|5218.1|5213.1|5218.8|5213.8|5208.8|5203.8|0
1652049300000|2022-05-08 22:35:00|5218|5213|5222.3|5217.3|5223.2|5218.2|5217.3|5212.3|0
1652049600000|2022-05-08 22:40:00|5222.1|5217.1|5217.1|5212.1|5224.2|5219.2|5215.9|5210.9|0
1652049900000|2022-05-08 22:45:00|5217.3|5212.3|5220.3|5215.3|5222.4|5217.4|5216|5211|0
1652050200000|2022-05-08 22:50:00|5220.5|5215.5|5224.4|5219.4|5227.7|5222.7|5220.4|5215.4|0
1652050500000|2022-05-08 22:55:00|5224.5|5219.5|5220|5215|5225.4|5220.4|5218.7|5213.7|0
1652050800000|2022-05-08 23:00:00|5220.1|5215.1|5215.4|5210.4|5221.9|5216.9|5213.7|5208.7|0
1652051100000|2022-05-08 23:05:00|5215.5|5210.5|5214.1|5209.1|5217.6|5212.6|5208.5|5203.5|0
1652051400000|2022-05-08 23:10:00|5214|5209|5216.2|5211.2|5216.2|5211.2|5210.7|5205.7|0
1652051700000|2022-05-08 23:15:00|5216.1|5211.1|5217.3|5212.3|5219.1|5214.1|5213.4|5208.4|0
1652052000000|2022-05-08 23:20:00|5217.1|5212.1|5215.4|5210.4|5217.1|5212.1|5213.5|5208.5|0
1652052300000|2022-05-08 23:25:00|5215.3|5210.3|5207.5|5202.5|5216.4|5211.4|5206.9|5201.9|0
1652052600000|2022-05-08 23:30:00|5207.6|5202.6|5200.7|5195.7|5209.5|5204.5|5200|5195|0
1652052900000|2022-05-08 23:35:00|5200.5|5195.5|5204.3|5199.3|5206.3|5201.3|5200.5|5195.5|0
1652053200000|2022-05-08 23:40:00|5204.2|5199.2|5206.9|5201.9|5207.6|5202.6|5199.4|5194.4|0
1652053500000|2022-05-08 23:45:00|5207|5202|5200.7|5195.7|5210|5205|5200|5195|0
1652053800000|2022-05-08 23:50:00|5200.6|5195.6|5199.9|5194.9|5202.2|5197.2|5191.8|5186.8|0
1652054100000|2022-05-08 23:55:00|5200|5195|5201.7|5196.7|5204.8|5199.8|5196.7|5191.7|0
1652054400000|2022-05-09 00:00:00|5201.6|5196.6|5199.6|5194.6|5206.8|5201.8|5194.9|5189.9|0
1652054700000|2022-05-09 00:05:00|5199.7|5194.7|5200|5195|5201.2|5196.2|5196.9|5191.9|0
1652055000000|2022-05-09 00:10:00|5200.1|5195.1|5197.4|5192.4|5202.6|5197.6|5195.3|5190.3|0
1652055300000|2022-05-09 00:15:00|5197.6|5192.6|5196.1|5191.1|5200.1|5195.1|5193.9|5188.9|0
1652055600000|2022-05-09 00:20:00|5196|5191|5198.4|5193.4|5200.5|5195.5|5194.9|5189.9|0
1652055900000|2022-05-09 00:25:00|5198.3|5193.3|5198.8|5193.8|5199.8|5194.8|5197.5|5192.5|0
1652056200000|2022-05-09 00:30:00|5198.7|5193.7|5193.5|5188.5|5198.8|5193.8|5193.5|5188.5|0
1652056500000|2022-05-09 00:35:00|5193.6|5188.6|5192.9|5187.9|5194.6|5189.6|5190.9|5185.9|0
1652056800000|2022-05-09 00:40:00|5192.8|5187.8|5191.7|5186.7|5197.1|5192.1|5191.4|5186.4|0
1652057100000|2022-05-09 00:45:00|5191.8|5186.8|5185|5180|5194.5|5189.5|5183.6|5178.6|0
1652057400000|2022-05-09 00:50:00|5185.4|5180.4|5183.5|5178.5|5185.6|5180.6|5181.6|5176.6|0
1652057700000|2022-05-09 00:55:00|5183.7|5178.7|5181.8|5176.8|5185.9|5180.9|5180.4|5175.4|0
1652058000000|2022-05-09 01:00:00|5182.1|5177.1|5177.2|5172.2|5183.6|5178.6|5172.9|5167.9|0
1652058300000|2022-05-09 01:05:00|5176.9|5171.9|5178.5|5173.5|5183.1|5178.1|5176.7|5171.7|0
1652058600000|2022-05-09 01:10:00|5178.9|5173.9|5175.9|5170.9|5181|5176|5172.6|5167.6|0
1652058900000|2022-05-09 01:15:00|5176|5171|5183.7|5178.7|5185.9|5180.9|5176|5171|0
1652059200000|2022-05-09 01:20:00|5183.6|5178.6|5185.8|5180.8|5186.5|5181.5|5183.5|5178.5|0
1652059500000|2022-05-09 01:25:00|5185.7|5180.7|5181.2|5176.2|5186.8|5181.8|5179|5174|0
1652059800000|2022-05-09 01:30:00|5181.4|5176.4|5192.3|5187.3|5193.3|5188.3|5179.5|5174.5|0
1652060100000|2022-05-09 01:35:00|5192|5187|5186.9|5181.9|5192.1|5187.1|5185.7|5180.7|0
1652060400000|2022-05-09 01:40:00|5186.7|5181.7|5189.3|5184.3|5191.6|5186.6|5186.7|5181.7|0
1652060700000|2022-05-09 01:45:00|5189.7|5184.7|5190.3|5185.3|5193.1|5188.1|5188.1|5183.1|0
1652061000000|2022-05-09 01:50:00|5190.4|5185.4|5191.3|5186.3|5194.9|5189.9|5189.7|5184.7|0
1652061300000|2022-05-09 01:55:00|5191.2|5186.2|5191.7|5186.7|5192.9|5187.9|5189.1|5184.1|0
1652061600000|2022-05-09 02:00:00|5191.8|5186.8|5185.7|5180.7|5193.2|5188.2|5185.7|5180.7|0
1652061900000|2022-05-09 02:05:00|5185.6|5180.6|5187.9|5182.9|5190.5|5185.5|5184|5179|0
1652062200000|2022-05-09 02:10:00|5187.8|5182.8|5187.8|5182.8|5189.3|5184.3|5185|5180|0
1652062500000|2022-05-09 02:15:00|5188|5183|5189.5|5184.5|5189.8|5184.8|5186.4|5181.4|0
1652062800000|2022-05-09 02:20:00|5189.4|5184.4|5187.8|5182.8|5189.5|5184.5|5186.5|5181.5|0
1652063100000|2022-05-09 02:25:00|5187.7|5182.7|5188.7|5183.7|5189.6|5184.6|5185.9|5180.9|0
1652063400000|2022-05-09 02:30:00|5188.6|5183.6|5188.6|5183.6|5190.1|5185.1|5186.2|5181.2|0
1652063700000|2022-05-09 02:35:00|5188.5|5183.5|5188.3|5183.3|5188.6|5183.6|5186.4|5181.4|0
1652064000000|2022-05-09 02:40:00|5188.2|5183.2|5187.2|5182.2|5188.8|5183.8|5186.5|5181.5|0
1652064300000|2022-05-09 02:45:00|5187.1|5182.1|5187.4|5182.4|5188.7|5183.7|5186.9|5181.9|0
1652064600000|2022-05-09 02:50:00|5187.2|5182.2|5189.1|5184.1|5189.3|5184.3|5187|5182|0
1652064900000|2022-05-09 02:55:00|5188.7|5183.7|5195.3|5190.3|5195.4|5190.4|5188.7|5183.7|0
1652065200000|2022-05-09 03:00:00|5195.6|5190.6|5198.2|5193.2|5198.2|5193.2|5193.8|5188.8|0
1652065500000|2022-05-09 03:05:00|5198.6|5193.6|5204|5199|5210.4|5205.4|5197.8|5192.8|0
1652065800000|2022-05-09 03:10:00|5203.9|5198.9|5203.3|5198.3|5206.5|5201.5|5202|5197|0
1652066100000|2022-05-09 03:15:00|5203.4|5198.4|5203.9|5198.9|5207.3|5202.3|5203|5198|0
1652066400000|2022-05-09 03:20:00|5204.1|5199.1|5208.9|5203.9|5209.5|5204.5|5203.7|5198.7|0
1652066700000|2022-05-09 03:25:00|5209|5204|5205.9|5200.9|5211.6|5206.6|5205.6|5200.6|0
1652067000000|2022-05-09 03:30:00|5206.1|5201.1|5209.7|5204.7|5211.4|5206.4|5206|5201|0
1652067300000|2022-05-09 03:35:00|5209.8|5204.8|5208.8|5203.8|5211.1|5206.1|5207.8|5202.8|0
1652067600000|2022-05-09 03:40:00|5208.9|5203.9|5207.1|5202.1|5211.2|5206.2|5205.9|5200.9|0
1652067900000|2022-05-09 03:45:00|5207|5202|5205.1|5200.1|5208.3|5203.3|5204.9|5199.9|0
1652068200000|2022-05-09 03:50:00|5205.3|5200.3|5207.6|5202.6|5209.2|5204.2|5204.8|5199.8|0
1652068500000|2022-05-09 03:55:00|5207.7|5202.7|5208.7|5203.7|5209.3|5204.3|5206.3|5201.3|0
1652068800000|2022-05-09 04:00:00|5208.8|5203.8|5204.8|5199.8|5208.8|5203.8|5204.8|5199.8|0
1652069100000|2022-05-09 04:05:00|5204.9|5199.9|5207.1|5202.1|5208.4|5203.4|5204.9|5199.9|0
1652069400000|2022-05-09 04:10:00|5206.7|5201.7|5206|5201|5207.5|5202.5|5205|5200|0
1652069700000|2022-05-09 04:15:00|5205.9|5200.9|5206.1|5201.1|5206.3|5201.3|5204.1|5199.1|0
1652070000000|2022-05-09 04:20:00|5205.8|5200.8|5203.5|5198.5|5206.9|5201.9|5201.6|5196.6|0
1652070300000|2022-05-09 04:25:00|5203.4|5198.4|5203.8|5198.8|5204.5|5199.5|5203.1|5198.1|0
1652070600000|2022-05-09 04:30:00|5204|5199|5203.4|5198.4|5204.1|5199.1|5201.7|5196.7|0
1652070900000|2022-05-09 04:35:00|5203.3|5198.3|5201.8|5196.8|5203.5|5198.5|5201.6|5196.6|0
1652071200000|2022-05-09 04:40:00|5201.5|5196.5|5202.5|5197.5|5203.3|5198.3|5200.7|5195.7|0
1652071500000|2022-05-09 04:45:00|5202.1|5197.1|5202.4|5197.4|5203.9|5198.9|5201.3|5196.3|0
1652071800000|2022-05-09 04:50:00|5202.1|5197.1|5201.9|5196.9|5203.2|5198.2|5201.3|5196.3|0
1652072100000|2022-05-09 04:55:00|5202|5197|5199.6|5194.6|5202.5|5197.5|5197.5|5192.5|0
1652072400000|2022-05-09 05:00:00|5199.4|5194.4|5198.6|5193.6|5200.6|5195.6|5198.1|5193.1|0
1652072700000|2022-05-09 05:05:00|5198.5|5193.5|5203.1|5198.1|5206|5201|5196.3|5191.3|0
1652073000000|2022-05-09 05:10:00|5203|5198|5199.8|5194.8|5203|5198|5194.9|5189.9|0
1652073300000|2022-05-09 05:15:00|5199.6|5194.6|5196.7|5191.7|5200|5195|5195.4|5190.4|0
1652073600000|2022-05-09 05:20:00|5197|5192|5197.5|5192.5|5199.2|5194.2|5196.2|5191.2|0
1652073900000|2022-05-09 05:25:00|5197.6|5192.6|5194.7|5189.7|5197.6|5192.6|5193.7|5188.7|0
1652074200000|2022-05-09 05:30:00|5194.6|5189.6|5193.8|5188.8|5199.1|5194.1|5192.8|5187.8|0
1652074500000|2022-05-09 05:35:00|5193.7|5188.7|5195.9|5190.9|5199.2|5194.2|5190.4|5185.4|0
1652074800000|2022-05-09 05:40:00|5196|5191|5195|5190|5196.1|5191.1|5192.8|5187.8|0
1652075100000|2022-05-09 05:45:00|5195.1|5190.1|5193.9|5188.9|5196.6|5191.6|5192.7|5187.7|0
1652075400000|2022-05-09 05:50:00|5194|5189|5197.8|5192.8|5197.9|5192.9|5193.5|5188.5|0
1652075700000|2022-05-09 05:55:00|5197.7|5192.7|5191.9|5186.9|5198.3|5193.3|5191.4|5186.4|0
1652076000000|2022-05-09 06:00:00|5191.5|5186.5|5205.6|5200.6|5206.5|5201.5|5191.3|5186.3|0
1652076300000|2022-05-09 06:05:00|5205.7|5200.7|5204.1|5199.1|5207.8|5202.8|5202|5197|0
1652076600000|2022-05-09 06:10:00|5204|5199|5208.5|5203.5|5209.6|5204.6|5202.7|5197.7|0
1652076900000|2022-05-09 06:15:00|5208.1|5203.1|5205.9|5200.9|5210.1|5205.1|5204.3|5199.3|0
1652077200000|2022-05-09 06:20:00|5205.7|5200.7|5203|5198|5207|5202|5202.4|5197.4|0
1652077500000|2022-05-09 06:25:00|5203.1|5198.1|5204.1|5199.1|5205.4|5200.4|5202.2|5197.2|0
1652077800000|2022-05-09 06:30:00|5204.3|5199.3|5207.1|5202.1|5207.6|5202.6|5203.4|5198.4|0
1652078100000|2022-05-09 06:35:00|5207.2|5202.2|5208.7|5203.7|5209.4|5204.4|5205.2|5200.2|0
1652078400000|2022-05-09 06:40:00|5208.8|5203.8|5209.4|5204.4|5210.2|5205.2|5206.5|5201.5|0
1652078700000|2022-05-09 06:45:00|5209.2|5204.2|5206.8|5201.8|5211.2|5206.2|5205.3|5200.3|0
1652079000000|2022-05-09 06:50:00|5207|5202|5207.9|5202.9|5210.3|5205.3|5206.3|5201.3|0
1652079300000|2022-05-09 06:55:00|5208.1|5203.1|5206.7|5201.7|5212.2|5207.2|5206.2|5201.2|0
1652079600000|2022-05-09 07:00:00|5206.3|5201.3|5211.3|5206.3|5215.8|5210.8|5203.9|5198.9|0
1652079900000|2022-05-09 07:05:00|5211.5|5206.5|5213.8|5208.8|5214.6|5209.6|5206.7|5201.7|0
1652080200000|2022-05-09 07:10:00|5213.6|5208.6|5217.5|5212.5|5220.5|5215.5|5213.5|5208.5|0
1652080500000|2022-05-09 07:15:00|5217.4|5212.4|5202.1|5197.1|5218.3|5213.3|5201.1|5196.1|0
1652080800000|2022-05-09 07:20:00|5202|5197|5190.4|5185.4|5203.2|5198.2|5187.9|5182.9|0
1652081100000|2022-05-09 07:25:00|5190.3|5185.3|5191.5|5186.5|5194.8|5189.8|5186.4|5181.4|0
1652081400000|2022-05-09 07:30:00|5191.3|5186.3|5201.6|5196.6|5201.8|5196.8|5189.4|5184.4|0
1652081700000|2022-05-09 07:35:00|5201.7|5196.7|5201.1|5196.1|5207.3|5202.3|5199.2|5194.2|0
1652082000000|2022-05-09 07:40:00|5201.3|5196.3|5192|5187|5201.3|5196.3|5191.7|5186.7|0
1652082300000|2022-05-09 07:45:00|5191.9|5186.9|5193.3|5188.3|5195.5|5190.5|5189.5|5184.5|0
1652082600000|2022-05-09 07:50:00|5193|5188|5186|5181|5194.4|5189.4|5182|5177|0
1652082900000|2022-05-09 07:55:00|5186.3|5181.3|5179.8|5174.8|5186.6|5181.6|5176.2|5171.2|0
1652083200000|2022-05-09 08:00:00|5179.9|5174.9|5153.7|5150.7|5180.5|5175.5|5150.1|5147.1|0
1652083500000|2022-05-09 08:05:00|5153.8|5150.8|5152.8|5149.8|5153.8|5150.8|5142.9|5139.9|0
1652083800000|2022-05-09 08:10:00|5152.7|5149.7|5152.7|5149.7|5156.8|5153.8|5150.3|5147.3|0
1652084100000|2022-05-09 08:15:00|5152.6|5149.6|5138.3|5135.3|5153.6|5150.6|5137.7|5134.7|0
1652084400000|2022-05-09 08:20:00|5138.5|5135.5|5135.9|5132.9|5141.3|5138.3|5134.8|5131.8|0
1652084700000|2022-05-09 08:25:00|5136|5133|5133.4|5130.4|5140|5137|5133.4|5130.4|0
1652085000000|2022-05-09 08:30:00|5133.3|5130.3|5122|5119|5138.2|5135.2|5122|5119|0
1652085300000|2022-05-09 08:35:00|5121.6|5118.6|5123.9|5120.9|5125.4|5122.4|5120.5|5117.5|0
1652085600000|2022-05-09 08:40:00|5124|5121|5123.7|5120.7|5128.8|5125.8|5123|5120|0
1652085900000|2022-05-09 08:45:00|5123.8|5120.8|5127.6|5124.6|5127.6|5124.6|5121.9|5118.9|0
1652086200000|2022-05-09 08:50:00|5127.5|5124.5|5130|5127|5132.2|5129.2|5126.7|5123.7|0
1652086500000|2022-05-09 08:55:00|5129.9|5126.9|5125|5122|5131.3|5128.3|5123.9|5120.9|0
1652086800000|2022-05-09 09:00:00|5124.6|5121.6|5124.3|5121.3|5127.4|5124.4|5123|5120|0
1652087100000|2022-05-09 09:05:00|5124.4|5121.4|5122.5|5119.5|5125.3|5122.3|5121.9|5118.9|0
1652087400000|2022-05-09 09:10:00|5122.1|5119.1|5129|5126|5130|5127|5122.1|5119.1|0
1652087700000|2022-05-09 09:15:00|5128.9|5125.9|5130.1|5127.1|5131.2|5128.2|5127.7|5124.7|0
1652088000000|2022-05-09 09:20:00|5130.2|5127.2|5134.8|5131.8|5139.2|5136.2|5128.6|5125.6|0
1652088300000|2022-05-09 09:25:00|5134.9|5131.9|5129.2|5126.2|5137.2|5134.2|5127.8|5124.8|0
1652088600000|2022-05-09 09:30:00|5129.4|5126.4|5123.5|5120.5|5130.1|5127.1|5121.9|5118.9|0
1652088900000|2022-05-09 09:35:00|5123.7|5120.7|5117.5|5114.5|5126.3|5123.3|5117.5|5114.5|0
1652089200000|2022-05-09 09:40:00|5117.7|5114.7|5117.5|5114.5|5121.2|5118.2|5113.2|5110.2|0
1652089500000|2022-05-09 09:45:00|5117.1|5114.1|5108.8|5105.8|5117.1|5114.1|5106.9|5103.9|0
1652089800000|2022-05-09 09:50:00|5109|5106|5110.3|5107.3|5113.4|5110.4|5108.3|5105.3|0
1652090100000|2022-05-09 09:55:00|5110|5107|5111.4|5108.4|5111.8|5108.8|5106.9|5103.9|0
1652090400000|2022-05-09 10:00:00|5111.2|5108.2|5112.7|5109.7|5114.5|5111.5|5110.4|5107.4|0
1652090700000|2022-05-09 10:05:00|5112.5|5109.5|5111.3|5108.3|5114.5|5111.5|5110.5|5107.5|0
1652091000000|2022-05-09 10:10:00|5110.7|5107.7|5107.7|5104.7|5112|5109|5107|5104|0
1652091300000|2022-05-09 10:15:00|5107.8|5104.8|5108.8|5105.8|5110.3|5107.3|5106.6|5103.6|0
1652091600000|2022-05-09 10:20:00|5109|5106|5107.7|5104.7|5110|5107|5107|5104|0
1652091900000|2022-05-09 10:25:00|5107.6|5104.6|5104.1|5101.1|5107.6|5104.6|5101.1|5098.1|0
1652092200000|2022-05-09 10:30:00|5104|5101|5096.7|5093.7|5104.2|5101.2|5096.6|5093.6|0
1652092500000|2022-05-09 10:35:00|5096|5093|5088.7|5085.7|5096|5093|5088.5|5085.5|0
1652092800000|2022-05-09 10:40:00|5088.8|5085.8|5081.2|5078.2|5089.3|5086.3|5080.9|5077.9|0
1652093100000|2022-05-09 10:45:00|5083.5|5080.5|5085.7|5082.7|5088.9|5085.9|5079|5076|0
1652093400000|2022-05-09 10:50:00|5085.8|5082.8|5078.8|5075.8|5085.9|5082.9|5078.5|5075.5|0
1652093700000|2022-05-09 10:55:00|5078.6|5075.6|5081|5078|5082.6|5079.6|5078.6|5075.6|0
1652094000000|2022-05-09 11:00:00|5084.1|5081.1|5082.5|5079.5|5093|5090|5080.2|5077.2|0
1652094300000|2022-05-09 11:05:00|5082.1|5079.1|5077.5|5074.5|5085.9|5082.9|5077.5|5074.5|0
1652094600000|2022-05-09 11:10:00|5077.1|5074.1|5070.8|5067.8|5078.7|5075.7|5070.5|5067.5|0
1652094900000|2022-05-09 11:15:00|5070.6|5067.6|5065|5062|5072.2|5069.2|5065|5062|0
1652095200000|2022-05-09 11:20:00|5064.8|5061.8|5057|5054|5064.8|5061.8|5051.6|5048.6|0
1652095500000|2022-05-09 11:25:00|5057.2|5054.2|5053.4|5050.4|5058.9|5055.9|5052.1|5049.1|0
1652095800000|2022-05-09 11:30:00|5053.5|5050.5|5062.8|5059.8|5063.1|5060.1|5050.1|5047.1|0
1652096100000|2022-05-09 11:35:00|5062.9|5059.9|5059.6|5056.6|5068.4|5065.4|5058.6|5055.6|0
1652096400000|2022-05-09 11:40:00|5059.7|5056.7|5058.6|5055.6|5061.8|5058.8|5056.3|5053.3|0
1652096700000|2022-05-09 11:45:00|5058.7|5055.7|5066|5063|5066.1|5063.1|5056.4|5053.4|0
1652097000000|2022-05-09 11:50:00|5065.9|5062.9|5071.9|5068.9|5073.2|5070.2|5065.9|5062.9|0
1652097300000|2022-05-09 11:55:00|5071.4|5068.4|5072.1|5069.1|5073.9|5070.9|5069.2|5066.2|0
1652097600000|2022-05-09 12:00:00|5071.9|5068.9|5073.7|5070.7|5073.7|5070.7|5067.4|5064.4|0
1652097900000|2022-05-09 12:05:00|5073.8|5070.8|5084.2|5081.2|5087.9|5084.9|5072.8|5069.8|0
1652098200000|2022-05-09 12:10:00|5084.3|5081.3|5077.7|5074.7|5085.1|5082.1|5077|5074|0
1652098500000|2022-05-09 12:15:00|5077.6|5074.6|5070.5|5067.5|5079.8|5076.8|5070.5|5067.5|0
1652098800000|2022-05-09 12:20:00|5070.2|5067.2|5073.6|5070.6|5073.6|5070.6|5068.9|5065.9|0
1652099100000|2022-05-09 12:25:00|5073.7|5070.7|5069.7|5066.7|5073.8|5070.8|5069.3|5066.3|0
1652099400000|2022-05-09 12:30:00|5069.6|5066.6|5071.5|5068.5|5071.8|5068.8|5064.9|5061.9|0
1652099700000|2022-05-09 12:35:00|5071.4|5068.4|5087|5084|5087.4|5084.4|5070.6|5067.6|0
1652100000000|2022-05-09 12:40:00|5087.4|5084.4|5087.5|5084.5|5098.7|5095.7|5086.1|5083.1|0
1652100300000|2022-05-09 12:45:00|5087.6|5084.6|5087.7|5084.7|5092.5|5089.5|5083.3|5080.3|0
1652100600000|2022-05-09 12:50:00|5087.8|5084.8|5092.5|5089.5|5093.9|5090.9|5087.4|5084.4|0
1652100900000|2022-05-09 12:55:00|5092.6|5089.6|5082.8|5079.8|5092.6|5089.6|5082.4|5079.4|0
1652101200000|2022-05-09 13:00:00|5082.7|5079.7|5080.4|5077.4|5082.8|5079.8|5078.6|5075.6|0
1652101500000|2022-05-09 13:05:00|5080.3|5077.3|5083.7|5080.7|5084|5081|5080|5077|0
1652101800000|2022-05-09 13:10:00|5083.5|5080.5|5093.2|5090.2|5093.2|5090.2|5080.9|5077.9|0
1652102100000|2022-05-09 13:15:00|5093.4|5090.4|5085.3|5082.3|5093.8|5090.8|5085.2|5082.2|0
1652102400000|2022-05-09 13:20:00|5085.4|5082.4|5086|5083|5086.7|5083.7|5080.4|5077.4|0
1652102700000|2022-05-09 13:25:00|5084.7|5081.7|5099.1|5096.1|5101.3|5098.3|5082.4|5079.4|0
1652103000000|2022-05-09 13:30:00|5097.9|5094.9|5105.7|5103.9|5114.9|5113.1|5072.7|5070.9|0
1652103300000|2022-05-09 13:35:00|5107.3|5105.5|5125.4|5123.6|5143.4|5141.6|5103.7|5101.9|0
1652103600000|2022-05-09 13:40:00|5125.5|5123.7|5124.7|5122.9|5139.9|5138.1|5095.4|5093.6|0
1652103900000|2022-05-09 13:45:00|5124.4|5122.6|5090.1|5088.3|5124.4|5122.6|5072.2|5070.4|0
1652104200000|2022-05-09 13:50:00|5092.8|5091|5117.4|5115.6|5119.9|5118.1|5081.6|5079.8|0
1652104500000|2022-05-09 13:55:00|5114.1|5112.3|5088.2|5086.4|5116.5|5114.7|5084.1|5082.3|0
1652104800000|2022-05-09 14:00:00|5090.5|5088.7|5071.3|5069.5|5097.7|5095.9|5066.4|5064.6|0
1652105100000|2022-05-09 14:05:00|5071.4|5069.6|5037.4|5035.6|5079.7|5077.9|5037.4|5035.6|0
1652105400000|2022-05-09 14:10:00|5035.4|5033.6|5065.3|5063.5|5068.5|5066.7|5035.3|5033.5|0
1652105700000|2022-05-09 14:15:00|5065|5063.2|5059.1|5057.3|5072.6|5070.8|5046.3|5044.5|0
1652106000000|2022-05-09 14:20:00|5058.8|5057|5042.9|5041.1|5066.2|5064.4|5042.8|5041|0
1652106300000|2022-05-09 14:25:00|5043.1|5041.3|5030.7|5028.9|5047.1|5045.3|5030.3|5028.5|0
1652106600000|2022-05-09 14:30:00|5030.8|5029|5013.2|5011.4|5030.8|5029|5007.2|5005.4|0
1652106900000|2022-05-09 14:35:00|5013.1|5011.3|4996.3|4994.5|5017.5|5015.7|4995.4|4993.6|0
1652107200000|2022-05-09 14:40:00|4996.1|4994.3|5019.1|5017.3|5019.1|5017.3|4993.9|4992.1|0
1652107500000|2022-05-09 14:45:00|5021.6|5019.8|5023.4|5021.6|5033.6|5031.8|5016.2|5014.4|0
1652107800000|2022-05-09 14:50:00|5024.6|5022.8|5004.8|5003|5028.7|5026.9|5002.4|5000.6|0
1652108100000|2022-05-09 14:55:00|5005|5003.2|4999.9|4998.1|5019.9|5018.1|4999.8|4998|0
1652108400000|2022-05-09 15:00:00|4999.4|4997.6|5005.2|5003.4|5009.8|5008|4994.5|4992.7|0
1652108700000|2022-05-09 15:05:00|5004.2|5002.4|4991|4989.2|5004.2|5002.4|4982.7|4980.9|0
1652109000000|2022-05-09 15:10:00|4990.2|4988.4|4995.9|4994.1|5010|5008.2|4989.7|4987.9|0
1652109300000|2022-05-09 15:15:00|4995.8|4994|5004.9|5003.1|5014.1|5012.3|4994.5|4992.7|0
1652109600000|2022-05-09 15:20:00|5005.2|5003.4|4992|4990.2|5006|5004.2|4987|4985.2|0
1652109900000|2022-05-09 15:25:00|4991.6|4989.8|4992.1|4990.3|5000.9|4999.1|4984.1|4982.3|0
1652110200000|2022-05-09 15:30:00|4991.3|4989.5|4996.2|4994.4|4998.8|4997|4974.3|4972.5|0
1652110500000|2022-05-09 15:35:00|4996|4994.2|5020.1|5018.3|5021.5|5019.7|4992.6|4990.8|0
1652110800000|2022-05-09 15:40:00|5021.3|5019.5|5020.4|5018.6|5033.6|5031.8|5013.1|5011.3|0
1652111100000|2022-05-09 15:45:00|5020.3|5018.5|5011.7|5009.9|5024.3|5022.5|5007.6|5005.8|0
1652111400000|2022-05-09 15:50:00|5012|5010.2|5027.8|5026|5033.7|5031.9|5010.5|5008.7|0
1652111700000|2022-05-09 15:55:00|5029.7|5027.9|5026.6|5024.8|5042.2|5040.4|5021.6|5019.8|0
1652112000000|2022-05-09 16:00:00|5025.3|5023.5|5009.1|5007.3|5025.8|5024|5004.6|5002.8|0
1652112300000|2022-05-09 16:05:00|5009.3|5007.5|5044.6|5042.8|5058.7|5056.9|5007.2|5005.4|0
1652112600000|2022-05-09 16:10:00|5044.5|5042.7|5065.5|5063.7|5074|5072.2|5044.5|5042.7|0
1652112900000|2022-05-09 16:15:00|5064.2|5062.4|5071.1|5069.3|5080.7|5078.9|5064|5062.2|0
1652113200000|2022-05-09 16:20:00|5070.7|5068.9|5067.6|5065.8|5073.8|5072|5055.2|5053.4|0
1652113500000|2022-05-09 16:25:00|5069.6|5067.8|5056|5054.2|5073.8|5072|5046.4|5044.6|0
1652113800000|2022-05-09 16:30:00|5055.3|5053.5|5060.7|5058.9|5068.7|5066.9|5045.1|5043.3|0
1652114100000|2022-05-09 16:35:00|5059.7|5057.9|5034.3|5032.5|5063.2|5061.4|5034.3|5032.5|0
1652114400000|2022-05-09 16:40:00|5034.5|5032.7|5032.1|5030.3|5040.8|5039|5030.6|5028.8|0
1652114700000|2022-05-09 16:45:00|5032.2|5030.4|5029.1|5027.3|5032.6|5030.8|5022.9|5021.1|0
1652115000000|2022-05-09 16:50:00|5028.2|5026.4|5020.1|5018.3|5029.6|5027.8|5017.7|5015.9|0
1652115300000|2022-05-09 16:55:00|5019.1|5017.3|5014.7|5012.9|5025.9|5024.1|5013.1|5011.3|0
1652115600000|2022-05-09 17:00:00|5014.1|5012.3|5018.1|5016.3|5025.7|5023.9|5009.5|5007.7|0
1652115900000|2022-05-09 17:05:00|5018.2|5016.4|5017.5|5015.7|5024.9|5023.1|5015|5013.2|0
1652116200000|2022-05-09 17:10:00|5015.5|5013.7|5007.1|5005.3|5015.6|5013.8|5004.6|5002.8|0
1652116500000|2022-05-09 17:15:00|5006.5|5004.7|5018.4|5016.6|5021.7|5019.9|5005.7|5003.9|0
1652116800000|2022-05-09 17:20:00|5017.9|5016.1|5010.2|5008.4|5017.9|5016.1|5007|5005.2|0
1652117100000|2022-05-09 17:25:00|5010.5|5008.7|5022.1|5020.3|5026.7|5024.9|5008.1|5006.3|0
1652117400000|2022-05-09 17:30:00|5022.4|5020.6|4997.9|4996.1|5028|5026.2|4997.6|4995.8|0
1652117700000|2022-05-09 17:35:00|4997.8|4996|4995.6|4993.8|4998.8|4997|4991.3|4989.5|0
1652118000000|2022-05-09 17:40:00|4995|4993.2|5007.1|5005.3|5011.2|5009.4|4992.1|4990.3|0
1652118300000|2022-05-09 17:45:00|5007.7|5005.9|4995.6|4993.8|5009.3|5007.5|4994.7|4992.9|0
1652118600000|2022-05-09 17:50:00|4995.7|4993.9|4978.6|4976.8|4996.2|4994.4|4973.7|4971.9|0
1652118900000|2022-05-09 17:55:00|4977.9|4976.1|4984.6|4982.8|4992.4|4990.6|4977.3|4975.5|0
1652119200000|2022-05-09 18:00:00|4984.1|4982.3|4981.8|4980|4993.1|4991.3|4980.9|4979.1|0
1652119500000|2022-05-09 18:05:00|4982.2|4980.4|4977.5|4975.7|4986.5|4984.7|4973.4|4971.6|0
1652119800000|2022-05-09 18:10:00|4976.9|4975.1|4979.5|4977.7|4987.9|4986.1|4974.1|4972.3|0
1652120100000|2022-05-09 18:15:00|4980.4|4978.6|4999.4|4997.6|5002|5000.2|4980.1|4978.3|0
1652120400000|2022-05-09 18:20:00|5000|4998.2|4979.8|4978|5000.2|4998.4|4975.8|4974|0
1652120700000|2022-05-09 18:25:00|4979.7|4977.9|4973|4971.2|4982.1|4980.3|4968.7|4966.9|0
1652121000000|2022-05-09 18:30:00|4972.9|4971.1|4967.2|4965.4|4975|4973.2|4959.2|4957.4|0
1652121300000|2022-05-09 18:35:00|4967.3|4965.5|4969.2|4967.4|4981.2|4979.4|4960.9|4959.1|0
1652121600000|2022-05-09 18:40:00|4967.6|4965.8|4969.4|4967.6|4974.8|4973|4965|4963.2|0
1652121900000|2022-05-09 18:45:00|4969.5|4967.7|4974.8|4973|4993|4991.2|4969.5|4967.7|0
1652122200000|2022-05-09 18:50:00|4974.2|4972.4|4984.8|4983|4991.6|4989.8|4965.7|4963.9|0
1652122500000|2022-05-09 18:55:00|4985.1|4983.3|4995.4|4993.6|4999.6|4997.8|4985|4983.2|0
1652122800000|2022-05-09 19:00:00|4998.5|4996.7|4994.8|4993|5013.5|5011.7|4988.9|4987.1|0
1652123100000|2022-05-09 19:05:00|4993.4|4991.6|4990.4|4988.6|5014|5012.2|4989.2|4987.4|0
1652123400000|2022-05-09 19:10:00|4989.8|4988|5002.1|5000.3|5008.2|5006.4|4989.5|4987.7|0
1652123700000|2022-05-09 19:15:00|5001.6|4999.8|4989.8|4988|5005.9|5004.1|4986.6|4984.8|0
1652124000000|2022-05-09 19:20:00|4986.9|4985.1|4969.1|4967.3|4987.3|4985.5|4966.1|4964.3|0
1652124300000|2022-05-09 19:25:00|4968.7|4966.9|4965.1|4963.3|4973.3|4971.5|4959|4957.2|0
1652124600000|2022-05-09 19:30:00|4965.2|4963.4|4957.1|4955.3|4965.6|4963.8|4949.1|4947.3|0
1652124900000|2022-05-09 19:35:00|4958.1|4956.3|4960.3|4958.5|4964.5|4962.7|4950.8|4949|0
1652125200000|2022-05-09 19:40:00|4959.6|4957.8|4948.7|4946.9|4961.4|4959.6|4946|4944.2|0
1652125500000|2022-05-09 19:45:00|4949.5|4947.7|4928.7|4926.9|4952.1|4950.3|4927.5|4925.7|0
1652125800000|2022-05-09 19:50:00|4930.1|4928.3|4925.5|4923.7|4933.1|4931.3|4917|4915.2|0
1652126100000|2022-05-09 19:55:00|4925.6|4923.8|4942.2|4940.4|4955.1|4953.3|4925.6|4923.8|0
1652126400000|2022-05-09 20:00:00|4942.8|4939.8|4954|4951|4955.5|4952.5|4939.4|4936.4|0
1652126700000|2022-05-09 20:05:00|4954.1|4951.1|4954.7|4951.7|4961.8|4958.8|4953.2|4950.2|0
1652127000000|2022-05-09 20:10:00|4954.6|4951.6|4957.1|4954.1|4958.4|4955.4|4954.2|4951.2|0
1652127300000|2022-05-09 20:15:00|4956.7|4953.7|4953.4|4950.4|4956.8|4953.8|4953.3|4950.3|0
1652127600000|2022-05-09 20:20:00|4953.2|4950.2|4951.7|4948.7|4953.2|4950.2|4951.2|4948.2|0
1652127900000|2022-05-09 20:25:00|4951.6|4948.6|4947.1|4944.1|4957.1|4954.1|4947.1|4944.1|0
1652128200000|2022-05-09 20:30:00|4947|4944|4941.1|4938.1|4948.7|4945.7|4941.1|4938.1|0
1652128500000|2022-05-09 20:35:00|4941|4938|4941.9|4938.9|4942.8|4939.8|4940.8|4937.8|0
1652128800000|2022-05-09 20:40:00|4941.8|4938.8|4941.3|4938.3|4941.9|4938.9|4939.6|4936.6|0
1652129100000|2022-05-09 20:45:00|4941.4|4938.4|4941.3|4938.3|4941.9|4938.9|4940.5|4937.5|0
1652129400000|2022-05-09 20:50:00|4941.5|4938.5|4942.6|4939.6|4942.6|4939.6|4940.6|4937.6|0
1652129700000|2022-05-09 20:55:00|4943.1|4940.1|4939.8|4936.8|4943.4|4940.4|4938.6|4935.6|0
1652130000000|2022-05-09 21:00:00|4939.2|4936.2|4938.8|4935.8|4939.4|4936.4|4937.6|4934.6|0
1652130300000|2022-05-09 21:05:00|4938.9|4935.9|4938.8|4935.8|4940.5|4937.5|4938.8|4935.8|0
1652130600000|2022-05-09 21:10:00|4938.9|4935.9|4937|4934|4940|4937|4936.8|4933.8|0
1652130900000|2022-05-09 21:15:00|4937.3|4934.3|4937.4|4934.4|4938|4935|4936.3|4933.3|0
1652131200000|2022-05-09 21:20:00|4937.6|4934.6|4937.8|4934.8|4938.2|4935.2|4937.2|4934.2|0
1652131500000|2022-05-09 21:25:00|4937.7|4934.7|4934|4931|4937.9|4934.9|4934|4931|0
1652131800000|2022-05-09 21:30:00|4933.8|4930.8|4931.5|4928.5|4933.8|4930.8|4931.2|4928.2|0
1652132100000|2022-05-09 21:35:00|4931.1|4928.1|4931.7|4928.7|4932.2|4929.2|4930.3|4927.3|0
1652132400000|2022-05-09 21:40:00|4931.6|4928.6|4934.3|4931.3|4934.3|4931.3|4931.4|4928.4|0
1652132700000|2022-05-09 21:45:00|4934.4|4931.4|4934.6|4931.6|4935.6|4932.6|4934.4|4931.4|0
1652133000000|2022-05-09 21:50:00|4934.4|4931.4|4933.8|4930.8|4935.8|4932.8|4933|4930|0
1652133300000|2022-05-09 21:55:00|4933.6|4930.6|4933.6|4930.6|4934.9|4931.9|4932.5|4929.5|0
1652133600000|2022-05-09 22:00:00|4933.5|4930.5|4944.8|4941.8|4950.4|4947.4|4933.5|4930.5|0
1652133900000|2022-05-09 22:05:00|4944.9|4941.9|4943.1|4940.1|4945.9|4942.9|4943.1|4940.1|0
1652134200000|2022-05-09 22:10:00|4943|4940|4943.3|4940.3|4943.5|4940.5|4940.3|4937.3|0
1652134500000|2022-05-09 22:15:00|4943.4|4940.4|4947.5|4944.5|4947.5|4944.5|4943.4|4940.4|0
1652134800000|2022-05-09 22:20:00|4947.4|4944.4|4948.5|4945.5|4949.2|4946.2|4947|4944|0
1652135100000|2022-05-09 22:25:00|4948.3|4945.3|4948.8|4945.8|4949.4|4946.4|4948.2|4945.2|0
1652135400000|2022-05-09 22:30:00|4949|4946|4955.2|4952.2|4955.6|4952.6|4948.6|4945.6|0
1652135700000|2022-05-09 22:35:00|4955.4|4952.4|4957.6|4954.6|4958.5|4955.5|4954.9|4951.9|0
1652136000000|2022-05-09 22:40:00|4957.3|4954.3|4954.5|4951.5|4958.1|4955.1|4953.9|4950.9|0
1652136300000|2022-05-09 22:45:00|4954.7|4951.7|4959.2|4956.2|4959.2|4956.2|4954.3|4951.3|0
1652136600000|2022-05-09 22:50:00|4959.3|4956.3|4958.7|4955.7|4959.5|4956.5|4957.7|4954.7|0
1652136900000|2022-05-09 22:55:00|4959.1|4956.1|4957.2|4954.2|4959.2|4956.2|4956.5|4953.5|0
1652137200000|2022-05-09 23:00:00|4957.3|4954.3|4957.3|4954.3|4958.1|4955.1|4956.9|4953.9|0
1652137500000|2022-05-09 23:05:00|4957.1|4954.1|4957.5|4954.5|4957.8|4954.8|4956.4|4953.4|0
1652137800000|2022-05-09 23:10:00|4957|4954|4955.4|4952.4|4957|4954|4954.8|4951.8|0
1652138100000|2022-05-09 23:15:00|4955.5|4952.5|4952.7|4949.7|4955.5|4952.5|4951.9|4948.9|0
1652138400000|2022-05-09 23:20:00|4953.1|4950.1|4951.6|4948.6|4953.5|4950.5|4951|4948|0
1652138700000|2022-05-09 23:25:00|4952.3|4949.3|4948.7|4945.7|4952.3|4949.3|4948|4945|0
1652139000000|2022-05-09 23:30:00|4948.4|4945.4|4947.6|4944.6|4949.4|4946.4|4946.9|4943.9|0
1652139300000|2022-05-09 23:35:00|4947.5|4944.5|4948.5|4945.5|4948.9|4945.9|4947.2|4944.2|0
1652139600000|2022-05-09 23:40:00|4948.6|4945.6|4951.1|4948.1|4951.6|4948.6|4948.3|4945.3|0
1652139900000|2022-05-09 23:45:00|4951|4948|4949|4946|4951.3|4948.3|4948.2|4945.2|0
1652140200000|2022-05-09 23:50:00|4948.7|4945.7|4948.6|4945.6|4949.3|4946.3|4947.9|4944.9|0
1652140500000|2022-05-09 23:55:00|4948.5|4945.5|4952|4947|4952.4|4949.4|4948.5|4945.5|0
1652140800000|2022-05-10 00:00:00|4951|4946|4945|4940|4952.9|4947.9|4944.1|4939.1|0
1652141100000|2022-05-10 00:05:00|4945.1|4940.1|4941.4|4936.4|4945.6|4940.6|4940.8|4935.8|0
1652141400000|2022-05-10 00:10:00|4941.3|4936.3|4922.8|4917.8|4942.4|4937.4|4922.8|4917.8|0
1652141700000|2022-05-10 00:15:00|4922.6|4917.6|4897.3|4892.3|4922.7|4917.7|4893.5|4888.5|0
1652142000000|2022-05-10 00:20:00|4897.1|4892.1|4898.7|4893.7|4901.6|4896.6|4892.6|4887.6|0
1652142300000|2022-05-10 00:25:00|4898.6|4893.6|4902.4|4897.4|4905.4|4900.4|4897.3|4892.3|0
1652142600000|2022-05-10 00:30:00|4902.3|4897.3|4911.8|4906.8|4912.6|4907.6|4901.7|4896.7|0
1652142900000|2022-05-10 00:35:00|4911.9|4906.9|4908.1|4903.1|4914.5|4909.5|4907|4902|0
1652143200000|2022-05-10 00:40:00|4908|4903|4914|4909|4914.9|4909.9|4903.3|4898.3|0
1652143500000|2022-05-10 00:45:00|4914.1|4909.1|4907.6|4902.6|4915|4910|4906.9|4901.9|0
1652143800000|2022-05-10 00:50:00|4907.8|4902.8|4911.9|4906.9|4912.4|4907.4|4906.5|4901.5|0
1652144100000|2022-05-10 00:55:00|4912|4907|4912.5|4907.5|4914.8|4909.8|4910.4|4905.4|0
1652144400000|2022-05-10 01:00:00|4912.7|4907.7|4915.1|4910.1|4916.8|4911.8|4912.4|4907.4|0
1652144700000|2022-05-10 01:05:00|4915|4910|4930.8|4925.8|4931.8|4926.8|4914.7|4909.7|0
1652145000000|2022-05-10 01:10:00|4930.6|4925.6|4930.4|4925.4|4934.9|4929.9|4925.1|4920.1|0
1652145300000|2022-05-10 01:15:00|4930.5|4925.5|4932.9|4927.9|4937.5|4932.5|4930.3|4925.3|0
1652145600000|2022-05-10 01:20:00|4933|4928|4927.5|4922.5|4935.5|4930.5|4926.2|4921.2|0
1652145900000|2022-05-10 01:25:00|4927.4|4922.4|4926.3|4921.3|4932.3|4927.3|4923.6|4918.6|0
1652146200000|2022-05-10 01:30:00|4925.8|4920.8|4934.1|4929.1|4935.2|4930.2|4922.2|4917.2|0
1652146500000|2022-05-10 01:35:00|4934.5|4929.5|4931.8|4926.8|4934.8|4929.8|4926.2|4921.2|0
1652146800000|2022-05-10 01:40:00|4931.6|4926.6|4929.8|4924.8|4938|4933|4929.8|4924.8|0
1652147100000|2022-05-10 01:45:00|4930.1|4925.1|4933.2|4928.2|4933.8|4928.8|4928.3|4923.3|0
1652147400000|2022-05-10 01:50:00|4933.4|4928.4|4948.7|4943.7|4948.7|4943.7|4932.6|4927.6|0
1652147700000|2022-05-10 01:55:00|4948.8|4943.8|4953.3|4948.3|4956.4|4951.4|4947.8|4942.8|0
1652148000000|2022-05-10 02:00:00|4953.6|4948.6|4971.7|4966.7|4972|4967|4953.2|4948.2|0
1652148300000|2022-05-10 02:05:00|4971.8|4966.8|4974.8|4969.8|4975.3|4970.3|4967|4962|0
1652148600000|2022-05-10 02:10:00|4974.5|4969.5|4980.3|4975.3|4982.9|4977.9|4974.5|4969.5|0
1652148900000|2022-05-10 02:15:00|4980.2|4975.2|4979.4|4974.4|4980.4|4975.4|4974.2|4969.2|0
1652149200000|2022-05-10 02:20:00|4979.3|4974.3|4984|4979|4987|4982|4979.3|4974.3|0
1652149500000|2022-05-10 02:25:00|4984.1|4979.1|4998.3|4993.3|4998.3|4993.3|4983.6|4978.6|0
1652149800000|2022-05-10 02:30:00|4998|4993|5001.4|4996.4|5008.3|5003.3|4994.7|4989.7|0
1652150100000|2022-05-10 02:35:00|5001.3|4996.3|5007.4|5002.4|5007.8|5002.8|4999.2|4994.2|0
1652150400000|2022-05-10 02:40:00|5007.5|5002.5|5002|4997|5008.7|5003.7|5000.4|4995.4|0
1652150700000|2022-05-10 02:45:00|5001.6|4996.6|5001.9|4996.9|5004.7|4999.7|5000.6|4995.6|0
1652151000000|2022-05-10 02:50:00|5002|4997|5001.2|4996.2|5004.4|4999.4|5000.2|4995.2|0
1652151300000|2022-05-10 02:55:00|5001.4|4996.4|5001.3|4996.3|5002.9|4997.9|4999.1|4994.1|0
1652151600000|2022-05-10 03:00:00|5001.5|4996.5|5005.9|5000.9|5005.9|5000.9|5001.5|4996.5|0
1652151900000|2022-05-10 03:05:00|5005.6|5000.6|5005.8|5000.8|5009.2|5004.2|5002.1|4997.1|0
1652152200000|2022-05-10 03:10:00|5005.9|5000.9|5001.9|4996.9|5005.9|5000.9|5000.9|4995.9|0
1652152500000|2022-05-10 03:15:00|5002|4997|5000.9|4995.9|5003.7|4998.7|4999.2|4994.2|0
1652152800000|2022-05-10 03:20:00|5000.8|4995.8|4993.2|4988.2|5001.3|4996.3|4990.2|4985.2|0
1652153100000|2022-05-10 03:25:00|4993.3|4988.3|4998.1|4993.1|4998.6|4993.6|4991.8|4986.8|0
1652153400000|2022-05-10 03:30:00|4998.2|4993.2|4998.3|4993.3|4998.8|4993.8|4995|4990|0
1652153700000|2022-05-10 03:35:00|4998.4|4993.4|5000.7|4995.7|5001.7|4996.7|4997.2|4992.2|0
1652154000000|2022-05-10 03:40:00|5000.5|4995.5|5001.6|4996.6|5005.1|5000.1|5000|4995|0
1652154300000|2022-05-10 03:45:00|5001.5|4996.5|5006.6|5001.6|5006.6|5001.6|5001.1|4996.1|0
1652154600000|2022-05-10 03:50:00|5006.4|5001.4|5009|5004|5010.5|5005.5|5005.7|5000.7|0
1652154900000|2022-05-10 03:55:00|5008.9|5003.9|5009.2|5004.2|5010|5005|5006.8|5001.8|0
1652155200000|2022-05-10 04:00:00|5009.4|5004.4|5008.7|5003.7|5009.6|5004.6|5006.8|5001.8|0
1652155500000|2022-05-10 04:05:00|5008.6|5003.6|5007.9|5002.9|5008.7|5003.7|5005.9|5000.9|0
1652155800000|2022-05-10 04:10:00|5007.8|5002.8|5007.4|5002.4|5009.7|5004.7|5007|5002|0
1652156100000|2022-05-10 04:15:00|5007.3|5002.3|5006.2|5001.2|5008.2|5003.2|5005|5000|0
1652156400000|2022-05-10 04:20:00|5006.3|5001.3|5005.2|5000.2|5007.7|5002.7|5004.7|4999.7|0
1652156700000|2022-05-10 04:25:00|5005.4|5000.4|5005.4|5000.4|5006.9|5001.9|5004.6|4999.6|0
1652157000000|2022-05-10 04:30:00|5005.3|5000.3|5005.2|5000.2|5008.3|5003.3|5005|5000|0
1652157300000|2022-05-10 04:35:00|5005.3|5000.3|5007|5002|5008.6|5003.6|5002.6|4997.6|0
1652157600000|2022-05-10 04:40:00|5006.8|5001.8|5007.5|5002.5|5008.5|5003.5|5006.7|5001.7|0
1652157900000|2022-05-10 04:45:00|5007.6|5002.6|5007.1|5002.1|5008.1|5003.1|5006.2|5001.2|0
1652158200000|2022-05-10 04:50:00|5007.2|5002.2|5006.2|5001.2|5007.6|5002.6|5005.9|5000.9|0
1652158500000|2022-05-10 04:55:00|5005.8|5000.8|5003.9|4998.9|5009.3|5004.3|5003.7|4998.7|0
1652158800000|2022-05-10 05:00:00|5003.7|4998.7|5002.8|4997.8|5007.1|5002.1|5001.5|4996.5|0
1652159100000|2022-05-10 05:05:00|5002.9|4997.9|5011.5|5006.5|5013.9|5008.9|5002.9|4997.9|0
1652159400000|2022-05-10 05:10:00|5011.6|5006.6|5017.7|5012.7|5017.7|5012.7|5011.2|5006.2|0
1652159700000|2022-05-10 05:15:00|5017.6|5012.6|5018.4|5013.4|5019.4|5014.4|5014.4|5009.4|0
1652160000000|2022-05-10 05:20:00|5018.2|5013.2|5014.1|5009.1|5018.2|5013.2|5010.9|5005.9|0
1652160300000|2022-05-10 05:25:00|5014|5009|5018.8|5013.8|5020.1|5015.1|5012.9|5007.9|0
1652160600000|2022-05-10 05:30:00|5018.9|5013.9|5020.1|5015.1|5020.7|5015.7|5017.3|5012.3|0
1652160900000|2022-05-10 05:35:00|5020.3|5015.3|5021.7|5016.7|5022|5017|5019.2|5014.2|0
1652161200000|2022-05-10 05:40:00|5021.6|5016.6|5019.7|5014.7|5022.1|5017.1|5017.6|5012.6|0
1652161500000|2022-05-10 05:45:00|5019.8|5014.8|5027.2|5022.2|5027.2|5022.2|5019.5|5014.5|0
1652161800000|2022-05-10 05:50:00|5027.1|5022.1|5019.2|5014.2|5031.5|5026.5|5018.6|5013.6|0
1652162100000|2022-05-10 05:55:00|5019.3|5014.3|5019.3|5014.3|5022.7|5017.7|5019.1|5014.1|0
1652162400000|2022-05-10 06:00:00|5019.2|5014.2|5027.3|5022.3|5028.9|5023.9|5016.2|5011.2|0
1652162700000|2022-05-10 06:05:00|5027.1|5022.1|5026.1|5021.1|5032.4|5027.4|5025.1|5020.1|0
1652163000000|2022-05-10 06:10:00|5026.2|5021.2|5031.6|5026.6|5032.9|5027.9|5025.5|5020.5|0
1652163300000|2022-05-10 06:15:00|5031.4|5026.4|5029.4|5024.4|5031.5|5026.5|5027.8|5022.8|0
1652163600000|2022-05-10 06:20:00|5029.5|5024.5|5035.7|5030.7|5036.2|5031.2|5029.5|5024.5|0
1652163900000|2022-05-10 06:25:00|5035.8|5030.8|5032.6|5027.6|5035.9|5030.9|5032|5027|0
1652164200000|2022-05-10 06:30:00|5032.9|5027.9|5037.5|5032.5|5038.9|5033.9|5032.9|5027.9|0
1652164500000|2022-05-10 06:35:00|5037.6|5032.6|5042.6|5037.6|5044.1|5039.1|5037|5032|0
1652164800000|2022-05-10 06:40:00|5042.7|5037.7|5046.8|5041.8|5049|5044|5040.9|5035.9|0
1652165100000|2022-05-10 06:45:00|5046.7|5041.7|5042.8|5037.8|5048.5|5043.5|5041.5|5036.5|0
1652165400000|2022-05-10 06:50:00|5042.9|5037.9|5046.1|5041.1|5048.5|5043.5|5040.1|5035.1|0
1652165700000|2022-05-10 06:55:00|5046|5041|5046.8|5041.8|5050.3|5045.3|5045.9|5040.9|0
1652166000000|2022-05-10 07:00:00|5047.3|5042.3|5039|5034|5048.3|5043.3|5038.9|5033.9|0
1652166300000|2022-05-10 07:05:00|5039.2|5034.2|5040|5035|5046.5|5041.5|5039.2|5034.2|0
1652166600000|2022-05-10 07:10:00|5040.2|5035.2|5037.6|5032.6|5041.7|5036.7|5033|5028|0
1652166900000|2022-05-10 07:15:00|5037.7|5032.7|5038.7|5033.7|5045.3|5040.3|5034.2|5029.2|0
1652167200000|2022-05-10 07:20:00|5038.9|5033.9|5049.7|5044.7|5050.2|5045.2|5038.5|5033.5|0
1652167500000|2022-05-10 07:25:00|5049.6|5044.6|5046.5|5041.5|5052|5047|5045.5|5040.5|0
1652167800000|2022-05-10 07:30:00|5046.4|5041.4|5033.8|5028.8|5046.4|5041.4|5030.3|5025.3|0
1652168100000|2022-05-10 07:35:00|5034.9|5029.9|5042.4|5037.4|5044.8|5039.8|5032|5027|0
1652168400000|2022-05-10 07:40:00|5042.6|5037.6|5032.5|5027.5|5045.8|5040.8|5032.3|5027.3|0
1652168700000|2022-05-10 07:45:00|5032.9|5027.9|5029.1|5024.1|5034.9|5029.9|5025.6|5020.6|0
1652169000000|2022-05-10 07:50:00|5029|5024|5026.5|5021.5|5033.9|5028.9|5024.8|5019.8|0
1652169300000|2022-05-10 07:55:00|5027.5|5022.5|5027.9|5022.9|5033.2|5028.2|5024|5019|0
1652169600000|2022-05-10 08:00:00|5028|5023|5034.2|5031.2|5037.1|5034.1|5027.9|5022.9|0
1652169900000|2022-05-10 08:05:00|5033.4|5030.4|5047.3|5044.3|5047.3|5044.3|5031|5028|0
1652170200000|2022-05-10 08:10:00|5046.6|5043.6|5036.8|5033.8|5047.2|5044.2|5036.8|5033.8|0
1652170500000|2022-05-10 08:15:00|5036.7|5033.7|5045.4|5042.4|5045.8|5042.8|5035.6|5032.6|0
1652170800000|2022-05-10 08:20:00|5045.6|5042.6|5048.1|5045.1|5050.1|5047.1|5045.1|5042.1|0
1652171100000|2022-05-10 08:25:00|5048|5045|5048.9|5045.9|5050|5047|5046.4|5043.4|0
1652171400000|2022-05-10 08:30:00|5049.6|5046.6|5055.8|5052.8|5055.8|5052.8|5048.9|5045.9|0
1652171700000|2022-05-10 08:35:00|5055.7|5052.7|5054.7|5051.7|5056.2|5053.2|5053|5050|0
1652172000000|2022-05-10 08:40:00|5054.6|5051.6|5051|5048|5055.6|5052.6|5048.8|5045.8|0
1652172300000|2022-05-10 08:45:00|5051.2|5048.2|5053.6|5050.6|5054.9|5051.9|5049.9|5046.9|0
1652172600000|2022-05-10 08:50:00|5053.5|5050.5|5046.4|5043.4|5053.7|5050.7|5046.4|5043.4|0
1652172900000|2022-05-10 08:55:00|5046.3|5043.3|5049|5046|5049.3|5046.3|5044.9|5041.9|0
1652173200000|2022-05-10 09:00:00|5049.1|5046.1|5045.7|5042.7|5050.1|5047.1|5045.5|5042.5|0
1652173500000|2022-05-10 09:05:00|5046|5043|5047.1|5044.1|5047.6|5044.6|5042.3|5039.3|0
1652173800000|2022-05-10 09:10:00|5047.3|5044.3|5052.9|5049.9|5054|5051|5046.2|5043.2|0
1652174100000|2022-05-10 09:15:00|5053.3|5050.3|5051.3|5048.3|5054.8|5051.8|5050.9|5047.9|0
1652174400000|2022-05-10 09:20:00|5050.2|5047.2|5054.3|5051.3|5056|5053|5048.8|5045.8|0
1652174700000|2022-05-10 09:25:00|5053.1|5050.1|5052.8|5049.8|5055.3|5052.3|5051.6|5048.6|0
1652175000000|2022-05-10 09:30:00|5053|5050|5054.8|5051.8|5055.2|5052.2|5051.8|5048.8|0
1652175300000|2022-05-10 09:35:00|5054.9|5051.9|5063.6|5060.6|5063.6|5060.6|5053.2|5050.2|0
1652175600000|2022-05-10 09:40:00|5063.5|5060.5|5058.4|5055.4|5063.9|5060.9|5058.2|5055.2|0
1652175900000|2022-05-10 09:45:00|5058.7|5055.7|5055.5|5052.5|5059.4|5056.4|5054|5051|0
1652176200000|2022-05-10 09:50:00|5056.1|5053.1|5043.8|5040.8|5056.3|5053.3|5043.8|5040.8|0
1652176500000|2022-05-10 09:55:00|5043.9|5040.9|5039.3|5036.3|5046|5043|5038.5|5035.5|0
1652176800000|2022-05-10 10:00:00|5039.5|5036.5|5035.9|5032.9|5041.3|5038.3|5034.9|5031.9|0
1652177100000|2022-05-10 10:05:00|5036.3|5033.3|5038|5035|5042.7|5039.7|5035.4|5032.4|0
1652177400000|2022-05-10 10:10:00|5037.1|5034.1|5035.5|5032.5|5039.2|5036.2|5035.1|5032.1|0
1652177700000|2022-05-10 10:15:00|5035.6|5032.6|5036.5|5033.5|5037.7|5034.7|5030.5|5027.5|0
1652178000000|2022-05-10 10:20:00|5036.6|5033.6|5040.4|5037.4|5042.3|5039.3|5035.2|5032.2|0
1652178300000|2022-05-10 10:25:00|5040.5|5037.5|5039.8|5036.8|5042.1|5039.1|5038.4|5035.4|0
1652178600000|2022-05-10 10:30:00|5040.5|5037.5|5043.4|5040.4|5043.4|5040.4|5039.5|5036.5|0
1652178900000|2022-05-10 10:35:00|5042.9|5039.9|5042.1|5039.1|5045.4|5042.4|5042.1|5039.1|0
1652179200000|2022-05-10 10:40:00|5042.2|5039.2|5039.7|5036.7|5042.2|5039.2|5039.1|5036.1|0
1652179500000|2022-05-10 10:45:00|5038.8|5035.8|5035.4|5032.4|5041|5038|5034.9|5031.9|0
1652179800000|2022-05-10 10:50:00|5035.3|5032.3|5029.6|5026.6|5035.8|5032.8|5029.6|5026.6|0
1652180100000|2022-05-10 10:55:00|5029.5|5026.5|5029|5026|5032.1|5029.1|5028.6|5025.6|0
1652180400000|2022-05-10 11:00:00|5031.3|5028.3|5019.9|5016.9|5031.3|5028.3|5019.9|5016.9|0
1652180700000|2022-05-10 11:05:00|5020.1|5017.1|5018.8|5015.8|5020.1|5017.1|5013.5|5010.5|0
1652181000000|2022-05-10 11:10:00|5018.7|5015.7|5014.7|5011.7|5019.1|5016.1|5012.8|5009.8|0
1652181300000|2022-05-10 11:15:00|5014.6|5011.6|5005.7|5002.7|5014.7|5011.7|5005.7|5002.7|0
1652181600000|2022-05-10 11:20:00|5005.5|5002.5|5004.6|5001.6|5006.5|5003.5|5001.5|4998.5|0
1652181900000|2022-05-10 11:25:00|5004.5|5001.5|5006.9|5003.9|5007.8|5004.8|5001.5|4998.5|0
1652182200000|2022-05-10 11:30:00|5006.1|5003.1|5014.7|5011.7|5014.8|5011.8|5002.5|4999.5|0
1652182500000|2022-05-10 11:35:00|5015.3|5012.3|5014.4|5011.4|5015.7|5012.7|5013.1|5010.1|0
1652182800000|2022-05-10 11:40:00|5014.6|5011.6|5008.9|5005.9|5016.1|5013.1|5008.9|5005.9|0
1652183100000|2022-05-10 11:45:00|5008.8|5005.8|5016.3|5013.3|5016.4|5013.4|5006.7|5003.7|0
1652183400000|2022-05-10 11:50:00|5016.6|5013.6|5011.5|5008.5|5017.5|5014.5|5011.5|5008.5|0
1652183700000|2022-05-10 11:55:00|5011.4|5008.4|5016.8|5013.8|5017|5014|5010.5|5007.5|0
1652184000000|2022-05-10 12:00:00|5016.9|5013.9|5027.8|5024.8|5027.9|5024.9|5016.8|5013.8|0
1652184300000|2022-05-10 12:05:00|5028|5025|5038.2|5035.2|5038.9|5035.9|5027.6|5024.6|0
1652184600000|2022-05-10 12:10:00|5038|5035|5038.1|5035.1|5041.2|5038.2|5037.3|5034.3|0
1652184900000|2022-05-10 12:15:00|5038.2|5035.2|5043.9|5040.9|5043.9|5040.9|5035.7|5032.7|0
1652185200000|2022-05-10 12:20:00|5043.6|5040.6|5039|5036|5045.2|5042.2|5038.8|5035.8|0
1652185500000|2022-05-10 12:25:00|5039.2|5036.2|5039.3|5036.3|5039.6|5036.6|5037.7|5034.7|0
1652185800000|2022-05-10 12:30:00|5039.2|5036.2|5043.5|5040.5|5045.9|5042.9|5038.1|5035.1|0
1652186100000|2022-05-10 12:35:00|5043.3|5040.3|5057.5|5054.5|5057.5|5054.5|5043|5040|0
1652186400000|2022-05-10 12:40:00|5057.7|5054.7|5052.4|5049.4|5057.8|5054.8|5052.2|5049.2|0
1652186700000|2022-05-10 12:45:00|5052.3|5049.3|5052.7|5049.7|5055.4|5052.4|5052.1|5049.1|0
1652187000000|2022-05-10 12:50:00|5052.6|5049.6|5069.2|5066.2|5070|5067|5052.3|5049.3|0
1652187300000|2022-05-10 12:55:00|5069.7|5066.7|5077.2|5074.2|5080.3|5077.3|5069|5066|0
1652187600000|2022-05-10 13:00:00|5077.3|5074.3|5089.4|5086.4|5089.9|5086.9|5077.1|5074.1|0
1652187900000|2022-05-10 13:05:00|5089.6|5086.6|5090.3|5087.3|5095.4|5092.4|5088.8|5085.8|0
1652188200000|2022-05-10 13:10:00|5090.2|5087.2|5090.3|5087.3|5096.2|5093.2|5088.5|5085.5|0
1652188500000|2022-05-10 13:15:00|5090.1|5087.1|5082|5079|5090.1|5087.1|5082|5079|0
1652188800000|2022-05-10 13:20:00|5081.9|5078.9|5080|5077|5082.8|5079.8|5079.3|5076.3|0
1652189100000|2022-05-10 13:25:00|5079|5076|5087.7|5084.7|5088.5|5085.5|5078.7|5075.7|0
1652189400000|2022-05-10 13:30:00|5089.1|5086.1|5067.7|5065.9|5110.4|5108.6|5065.2|5063.4|0
1652189700000|2022-05-10 13:35:00|5063.3|5061.5|5047.5|5045.7|5066.3|5064.5|5032.6|5030.8|0
1652190000000|2022-05-10 13:40:00|5045.7|5043.9|5018.3|5016.5|5053.4|5051.6|5016.9|5015.1|0
1652190300000|2022-05-10 13:45:00|5018.4|5016.6|4992.6|4990.8|5018.8|5017|4986.9|4985.1|0
1652190600000|2022-05-10 13:50:00|4992.7|4990.9|5021.1|5019.3|5021.8|5020|4991.8|4990|0
1652190900000|2022-05-10 13:55:00|5022.4|5020.6|5061|5059.2|5062.1|5060.3|5022|5020.2|0
1652191200000|2022-05-10 14:00:00|5061.5|5059.7|5095.6|5093.8|5095.8|5094|5051.3|5049.5|0
1652191500000|2022-05-10 14:05:00|5095.5|5093.7|5089.8|5088|5117.5|5115.7|5086.5|5084.7|0
1652191800000|2022-05-10 14:10:00|5089.6|5087.8|5077.5|5075.7|5096.1|5094.3|5062.8|5061|0
1652192100000|2022-05-10 14:15:00|5076.1|5074.3|5097.1|5095.3|5106.3|5104.5|5076.1|5074.3|0
1652192400000|2022-05-10 14:20:00|5096.7|5094.9|5078.4|5076.6|5109.7|5107.9|5064.3|5062.5|0
1652192700000|2022-05-10 14:25:00|5077.3|5075.5|5061.3|5059.5|5084.2|5082.4|5047.5|5045.7|0
1652193000000|2022-05-10 14:30:00|5061.6|5059.8|5056.7|5054.9|5075.2|5073.4|5052.5|5050.7|0
1652193300000|2022-05-10 14:35:00|5058.4|5056.6|5031.4|5029.6|5060.2|5058.4|5030.9|5029.1|0
1652193600000|2022-05-10 14:40:00|5032.5|5030.7|5027.9|5026.1|5032.5|5030.7|5010.9|5009.1|0
1652193900000|2022-05-10 14:45:00|5028|5026.2|4990|4988.2|5028|5026.2|4986.9|4985.1|0
1652194200000|2022-05-10 14:50:00|4989.9|4988.1|4997.6|4995.8|5000.8|4999|4976.6|4974.8|0
1652194500000|2022-05-10 14:55:00|4997.4|4995.6|4974.8|4973|4997.4|4995.6|4971.8|4970|0
1652194800000|2022-05-10 15:00:00|4974.9|4973.1|4955.6|4953.8|4985.6|4983.8|4951.4|4949.6|0
1652195100000|2022-05-10 15:05:00|4956.7|4954.9|4928.1|4926.3|4956.7|4954.9|4927.8|4926|0
1652195400000|2022-05-10 15:10:00|4928.5|4926.7|4926.9|4925.1|4941.7|4939.9|4921.2|4919.4|0
1652195700000|2022-05-10 15:15:00|4925.6|4923.8|4967.7|4965.9|4969.8|4968|4923.9|4922.1|0
1652196000000|2022-05-10 15:20:00|4968|4966.2|4937.2|4935.4|4971.7|4969.9|4933.8|4932|0
1652196300000|2022-05-10 15:25:00|4937.3|4935.5|4953.3|4951.5|4954.1|4952.3|4927.8|4926|0
1652196600000|2022-05-10 15:30:00|4952.6|4950.8|4954.1|4952.3|4966.7|4964.9|4938.2|4936.4|0
1652196900000|2022-05-10 15:35:00|4954.8|4953|4996.9|4995.1|4998.6|4996.8|4952.2|4950.4|0
1652197200000|2022-05-10 15:40:00|4997.9|4996.1|4987.6|4985.8|5001.4|4999.6|4972.7|4970.9|0
1652197500000|2022-05-10 15:45:00|4988.2|4986.4|4970.8|4969|4988.7|4986.9|4970|4968.2|0
1652197800000|2022-05-10 15:50:00|4970.2|4968.4|4975.5|4973.7|4977.8|4976|4951.5|4949.7|0
1652198100000|2022-05-10 15:55:00|4976.3|4974.5|4985.1|4983.3|4991.1|4989.3|4952.3|4950.5|0
1652198400000|2022-05-10 16:00:00|4986.5|4984.7|5011.1|5009.3|5013.1|5011.3|4980.8|4979|0
1652198700000|2022-05-10 16:05:00|5011.4|5009.6|4974.5|4972.7|5012|5010.2|4974|4972.2|0
1652199000000|2022-05-10 16:10:00|4974.7|4972.9|4979.9|4978.1|4993.8|4992|4968.9|4967.1|0
1652199300000|2022-05-10 16:15:00|4978.3|4976.5|4977.1|4975.3|4993.8|4992|4974.2|4972.4|0
1652199600000|2022-05-10 16:20:00|4976.7|4974.9|4971.2|4969.4|4982.1|4980.3|4969.6|4967.8|0
1652199900000|2022-05-10 16:25:00|4970.6|4968.8|4974.2|4972.4|4983.3|4981.5|4969.7|4967.9|0
1652200200000|2022-05-10 16:30:00|4974.1|4972.3|4961|4959.2|4984.3|4982.5|4948.3|4946.5|0
1652200500000|2022-05-10 16:35:00|4960.1|4958.3|4960.6|4958.8|4974.7|4972.9|4957.2|4955.4|0
1652200800000|2022-05-10 16:40:00|4959.5|4957.7|4979.5|4977.7|4982.7|4980.9|4957.4|4955.6|0
1652201100000|2022-05-10 16:45:00|4979.6|4977.8|4991.8|4990|5002.1|5000.3|4975.1|4973.3|0
1652201400000|2022-05-10 16:50:00|4992|4990.2|4968.8|4967|4992|4990.2|4968|4966.2|0
1652201700000|2022-05-10 16:55:00|4967.5|4965.7|4964.7|4962.9|4975.8|4974|4960.4|4958.6|0
1652202000000|2022-05-10 17:00:00|4964.8|4963|4982.8|4981|4988|4986.2|4958.3|4956.5|0
1652202300000|2022-05-10 17:05:00|4982.6|4980.8|4998.7|4996.9|4999|4997.2|4981.5|4979.7|0
1652202600000|2022-05-10 17:10:00|4993.9|4992.1|4988.1|4986.3|4995.1|4993.3|4979.6|4977.8|0
1652202900000|2022-05-10 17:15:00|4987.9|4986.1|4982.4|4980.6|4993.1|4991.3|4973.6|4971.8|0
1652203200000|2022-05-10 17:20:00|4985.5|4983.7|4977.8|4976|4990.9|4989.1|4968.1|4966.3|0
1652203500000|2022-05-10 17:25:00|4982.6|4980.8|5013.1|5011.3|5013.9|5012.1|4980.7|4978.9|0
1652203800000|2022-05-10 17:30:00|5013.9|5012.1|5036.6|5034.8|5036.8|5035|5013.9|5012.1|0
1652204100000|2022-05-10 17:35:00|5036.5|5034.7|5053.3|5051.5|5061.3|5059.5|5036.3|5034.5|0
1652204400000|2022-05-10 17:40:00|5054.7|5052.9|5061.8|5060|5078.8|5077|5054.2|5052.4|0
1652204700000|2022-05-10 17:45:00|5061.4|5059.6|5083.9|5082.1|5084.3|5082.5|5060.4|5058.6|0
1652205000000|2022-05-10 17:50:00|5084.2|5082.4|5081.9|5080.1|5089.2|5087.4|5068.2|5066.4|0
1652205300000|2022-05-10 17:55:00|5082.2|5080.4|5096.2|5094.4|5096.2|5094.4|5077.3|5075.5|0
1652205600000|2022-05-10 18:00:00|5097.4|5095.6|5095.6|5093.8|5099.1|5097.3|5082.7|5080.9|0
1652205900000|2022-05-10 18:05:00|5096.7|5094.9|5072.2|5070.4|5096.8|5095|5070.9|5069.1|0
1652206200000|2022-05-10 18:10:00|5072.6|5070.8|5090.2|5088.4|5095|5093.2|5068.1|5066.3|0
1652206500000|2022-05-10 18:15:00|5089.5|5087.7|5071.3|5069.5|5091.1|5089.3|5049.8|5048|0
1652206800000|2022-05-10 18:20:00|5072.1|5070.3|5055.6|5053.8|5077.9|5076.1|5051.2|5049.4|0
1652207100000|2022-05-10 18:25:00|5055.8|5054|5051.3|5049.5|5058.4|5056.6|5035.3|5033.5|0
1652207400000|2022-05-10 18:30:00|5051.2|5049.4|5048.3|5046.5|5057.2|5055.4|5043.7|5041.9|0
1652207700000|2022-05-10 18:35:00|5048.2|5046.4|5052|5050.2|5062.7|5060.9|5047.5|5045.7|0
1652208000000|2022-05-10 18:40:00|5050.2|5048.4|5078.7|5076.9|5080.3|5078.5|5040.2|5038.4|0
1652208300000|2022-05-10 18:45:00|5077.9|5076.1|5064.3|5062.5|5079.3|5077.5|5046.9|5045.1|0
1652208600000|2022-05-10 18:50:00|5062.4|5060.6|5067.8|5066|5071.7|5069.9|5055.6|5053.8|0
1652208900000|2022-05-10 18:55:00|5070.3|5068.5|5060.8|5059|5070.4|5068.6|5043|5041.2|0
1652209200000|2022-05-10 19:00:00|5062.2|5060.4|5065.6|5063.8|5070.6|5068.8|5052.4|5050.6|0
1652209500000|2022-05-10 19:05:00|5065.2|5063.4|5061.3|5059.5|5086.2|5084.4|5059.3|5057.5|0
1652209800000|2022-05-10 19:10:00|5060.8|5059|5064|5062.2|5072.1|5070.3|5056.9|5055.1|0
1652210100000|2022-05-10 19:15:00|5063.7|5061.9|5062.5|5060.7|5073.3|5071.5|5051.7|5049.9|0
1652210400000|2022-05-10 19:20:00|5062.6|5060.8|5034.9|5033.1|5062.6|5060.8|5031.9|5030.1|0
1652210700000|2022-05-10 19:25:00|5034.8|5033|5028.9|5027.1|5037.3|5035.5|5018.2|5016.4|0
1652211000000|2022-05-10 19:30:00|5029.2|5027.4|5024.6|5022.8|5029.5|5027.7|5015|5013.2|0
1652211300000|2022-05-10 19:35:00|5024.4|5022.6|5008.2|5006.4|5029.2|5027.4|5003.7|5001.9|0
1652211600000|2022-05-10 19:40:00|5008.1|5006.3|5000.5|4998.7|5011.3|5009.5|4999.1|4997.3|0
1652211900000|2022-05-10 19:45:00|5000.7|4998.9|5014.4|5012.6|5020.3|5018.5|4995.2|4993.4|0
1652212200000|2022-05-10 19:50:00|5009.5|5007.7|5015.9|5014.1|5019.8|5018|5000.6|4998.8|0
1652212500000|2022-05-10 19:55:00|5017.7|5015.9|5012|5010.2|5020.5|5018.7|5006.2|5004.4|0
1652212800000|2022-05-10 20:00:00|5012.6|5009.6|5008.9|5005.9|5024.6|5021.6|5008.6|5005.6|0
1652213100000|2022-05-10 20:05:00|5009.1|5006.1|5013.7|5010.7|5014.1|5011.1|5009|5006|0
1652213400000|2022-05-10 20:10:00|5013.6|5010.6|5008.7|5005.7|5013.9|5010.9|5008.7|5005.7|0
1652213700000|2022-05-10 20:15:00|5008.3|5005.3|5010.8|5007.8|5011.3|5008.3|5007.9|5004.9|0
1652214000000|2022-05-10 20:20:00|5010.7|5007.7|5011.5|5008.5|5011.9|5008.9|5010.4|5007.4|0
1652214300000|2022-05-10 20:25:00|5011.4|5008.4|5010.4|5007.4|5011.7|5008.7|5010.2|5007.2|0
1652214600000|2022-05-10 20:30:00|5011|5008|5010.3|5007.3|5011.9|5008.9|5009.7|5006.7|0
1652214900000|2022-05-10 20:35:00|5010.2|5007.2|5006.9|5003.9|5010.2|5007.2|5006.9|5003.9|0
1652215200000|2022-05-10 20:40:00|5006.7|5003.7|5011.5|5008.5|5012.4|5009.4|5005.7|5002.7|0
1652215500000|2022-05-10 20:45:00|5011.4|5008.4|5007.4|5004.4|5011.4|5008.4|5007.3|5004.3|0
1652215800000|2022-05-10 20:50:00|5007.5|5004.5|5003.4|5000.4|5008|5005|5003.4|5000.4|0
1652216100000|2022-05-10 20:55:00|5003.6|5000.6|5005.7|5002.7|5007.1|5004.1|5003.6|5000.6|0
1652216400000|2022-05-10 21:00:00|5005.8|5002.8|5004.5|5001.5|5006|5003|5002.4|4999.4|0
1652216700000|2022-05-10 21:05:00|5004.6|5001.6|5005.3|5002.3|5005.4|5002.4|5003.8|5000.8|0
1652217000000|2022-05-10 21:10:00|5005.2|5002.2|5004.5|5001.5|5005.4|5002.4|5004.5|5001.5|0
1652217300000|2022-05-10 21:15:00|5004|5001|5004.9|5001.9|5004.9|5001.9|5003.6|5000.6|0
1652217600000|2022-05-10 21:20:00|5004.8|5001.8|5005|5002|5005.4|5002.4|5004|5001|0
1652217900000|2022-05-10 21:25:00|5005.2|5002.2|5002.1|4999.1|5005.3|5002.3|5002|4999|0
1652218200000|2022-05-10 21:30:00|5002.4|4999.4|5003.2|5000.2|5003.2|5000.2|5002.3|4999.3|0
1652218500000|2022-05-10 21:35:00|5003.3|5000.3|5003.5|5000.5|5003.5|5000.5|5002.7|4999.7|0
1652218800000|2022-05-10 21:40:00|5003.6|5000.6|5003.4|5000.4|5005.1|5002.1|5002.7|4999.7|0
1652219100000|2022-05-10 21:45:00|5003.5|5000.5|5003.5|5000.5|5003.8|5000.8|5002.8|4999.8|0
1652219400000|2022-05-10 21:50:00|5003.4|5000.4|5002.4|4999.4|5004.3|5001.3|5002.4|4999.4|0
1652219700000|2022-05-10 21:55:00|5002.3|4999.3|5004.1|5001.1|5004.2|5001.2|5002.3|4999.3|0
1652220000000|2022-05-10 22:00:00|5004.3|5001.3|5004.4|5001.4|5004.5|5001.5|5003.2|5000.2|0
1652220300000|2022-05-10 22:05:00|5004.2|5001.2|5004.5|5001.5|5004.8|5001.8|5004|5001|0
1652220600000|2022-05-10 22:10:00|5004.6|5001.6|5005.1|5002.1|5006.1|5003.1|5004.3|5001.3|0
1652220900000|2022-05-10 22:15:00|5004.9|5001.9|5005.1|5002.1|5005.4|5002.4|5004.6|5001.6|0
1652221200000|2022-05-10 22:20:00|5004.9|5001.9|5007|5004|5007.1|5004.1|5004.9|5001.9|0
1652221500000|2022-05-10 22:25:00|5006.9|5003.9|5006.3|5003.3|5007.8|5004.8|5006.3|5003.3|0
1652221800000|2022-05-10 22:30:00|5006.6|5003.6|5008.6|5005.6|5008.6|5005.6|5006.2|5003.2|0
1652222100000|2022-05-10 22:35:00|5008.5|5005.5|5009.2|5006.2|5010.2|5007.2|5007.7|5004.7|0
1652222400000|2022-05-10 22:40:00|5009|5006|5011.9|5008.9|5012.1|5009.1|5008.7|5005.7|0
1652222700000|2022-05-10 22:45:00|5011.7|5008.7|5015.4|5012.4|5016.4|5013.4|5011.4|5008.4|0
1652223000000|2022-05-10 22:50:00|5015.3|5012.3|5014.6|5011.6|5015.8|5012.8|5014.5|5011.5|0
1652223300000|2022-05-10 22:55:00|5014.5|5011.5|5015.1|5012.1|5015.7|5012.7|5014.3|5011.3|0
1652223600000|2022-05-10 23:00:00|5015.2|5012.2|5015.6|5012.6|5016|5013|5014.7|5011.7|0
1652223900000|2022-05-10 23:05:00|5015.7|5012.7|5017.7|5014.7|5017.8|5014.8|5015.7|5012.7|0
1652224200000|2022-05-10 23:10:00|5017.8|5014.8|5020.1|5017.1|5020.9|5017.9|5017.8|5014.8|0
1652224500000|2022-05-10 23:15:00|5020.4|5017.4|5018.4|5015.4|5020.5|5017.5|5018.4|5015.4|0
1652224800000|2022-05-10 23:20:00|5018.3|5015.3|5018.5|5015.5|5019|5016|5018.1|5015.1|0
1652225100000|2022-05-10 23:25:00|5018.4|5015.4|5019.8|5016.8|5019.8|5016.8|5018.4|5015.4|0
1652225400000|2022-05-10 23:30:00|5019.7|5016.7|5017.3|5014.3|5022|5019|5017|5014|0
1652225700000|2022-05-10 23:35:00|5016.5|5013.5|5016.6|5013.6|5017.7|5014.7|5015.1|5012.1|0
1652226000000|2022-05-10 23:40:00|5016.7|5013.7|5016.9|5013.9|5017|5014|5015.7|5012.7|0
1652226300000|2022-05-10 23:45:00|5016.8|5013.8|5015.4|5012.4|5016.8|5013.8|5014.4|5011.4|0
1652226600000|2022-05-10 23:50:00|5015.8|5012.8|5013.9|5010.9|5015.8|5012.8|5013.6|5010.6|0
1652226900000|2022-05-10 23:55:00|5013.8|5010.8|5015.7|5010.7|5015.7|5012.1|5011.3|5008.3|0
1652227200000|2022-05-11 00:00:00|5015.8|5010.8|5016|5011|5016.5|5011.5|5009.4|5004.4|0
1652227500000|2022-05-11 00:05:00|5015.9|5010.9|5025|5020|5025.4|5020.4|5014.9|5009.9|0
1652227800000|2022-05-11 00:10:00|5025.1|5020.1|5029.4|5024.4|5029.6|5024.6|5023.9|5018.9|0
1652228100000|2022-05-11 00:15:00|5029.3|5024.3|5036.7|5031.7|5037.7|5032.7|5027.9|5022.9|0
1652228400000|2022-05-11 00:20:00|5036.9|5031.9|5039.2|5034.2|5039.9|5034.9|5034|5029|0
1652228700000|2022-05-11 00:25:00|5039.3|5034.3|5037.1|5032.1|5041.6|5036.6|5036.8|5031.8|0
1652229000000|2022-05-11 00:30:00|5037|5032|5039.3|5034.3|5040.3|5035.3|5035.1|5030.1|0
1652229300000|2022-05-11 00:35:00|5039.2|5034.2|5036.5|5031.5|5039.3|5034.3|5035.8|5030.8|0
1652229600000|2022-05-11 00:40:00|5036.3|5031.3|5032.6|5027.6|5036.7|5031.7|5032.3|5027.3|0
1652229900000|2022-05-11 00:45:00|5032.4|5027.4|5028.2|5023.2|5032.6|5027.6|5026.3|5021.3|0
1652230200000|2022-05-11 00:50:00|5028.1|5023.1|5027.1|5022.1|5028.4|5023.4|5025.2|5020.2|0
1652230500000|2022-05-11 00:55:00|5027|5022|5028.8|5023.8|5034.1|5029.1|5026.7|5021.7|0
1652230800000|2022-05-11 01:00:00|5028.9|5023.9|5027.6|5022.6|5029.5|5024.5|5023.1|5018.1|0
1652231100000|2022-05-11 01:05:00|5027.2|5022.2|5024.3|5019.3|5027.7|5022.7|5024|5019|0
1652231400000|2022-05-11 01:10:00|5024.5|5019.5|5022.3|5017.3|5024.8|5019.8|5021|5016|0
1652231700000|2022-05-11 01:15:00|5022.4|5017.4|5028.2|5023.2|5029.6|5024.6|5022.3|5017.3|0
1652232000000|2022-05-11 01:20:00|5028.1|5023.1|5037.4|5032.4|5039|5034|5028|5023|0
1652232300000|2022-05-11 01:25:00|5037.3|5032.3|5039.3|5034.3|5039.9|5034.9|5035.4|5030.4|0
1652232600000|2022-05-11 01:30:00|5039.6|5034.6|5036|5031|5042.1|5037.1|5034.1|5029.1|0
1652232900000|2022-05-11 01:35:00|5036.1|5031.1|5036|5031|5037|5032|5031.2|5026.2|0
1652233200000|2022-05-11 01:40:00|5036.1|5031.1|5039.9|5034.9|5040.8|5035.8|5036.1|5031.1|0
1652233500000|2022-05-11 01:45:00|5040|5035|5037.3|5032.3|5041.1|5036.1|5036.2|5031.2|0
1652233800000|2022-05-11 01:50:00|5037.6|5032.6|5045.7|5040.7|5046.7|5041.7|5034.4|5029.4|0
1652234100000|2022-05-11 01:55:00|5045.8|5040.8|5045.5|5040.5|5047.4|5042.4|5043.9|5038.9|0
1652234400000|2022-05-11 02:00:00|5045.2|5040.2|5046.8|5041.8|5047.4|5042.4|5042.8|5037.8|0
1652234700000|2022-05-11 02:05:00|5046.9|5041.9|5054.1|5049.1|5055.2|5050.2|5046.8|5041.8|0
1652235000000|2022-05-11 02:10:00|5053.7|5048.7|5053|5048|5055.8|5050.8|5052.2|5047.2|0
1652235300000|2022-05-11 02:15:00|5053.1|5048.1|5055.5|5050.5|5055.5|5050.5|5050.9|5045.9|0
1652235600000|2022-05-11 02:20:00|5055.6|5050.6|5069.7|5064.7|5073.1|5068.1|5055|5050|0
1652235900000|2022-05-11 02:25:00|5069.8|5064.8|5071.1|5066.1|5072.5|5067.5|5069.8|5064.8|0
1652236200000|2022-05-11 02:30:00|5071.2|5066.2|5078.7|5073.7|5078.7|5073.7|5071|5066|0
1652236500000|2022-05-11 02:35:00|5078.5|5073.5|5075.7|5070.7|5079.5|5074.5|5073.9|5068.9|0
1652236800000|2022-05-11 02:40:00|5075.5|5070.5|5074|5069|5076.4|5071.4|5072.9|5067.9|0
1652237100000|2022-05-11 02:45:00|5074.1|5069.1|5072.6|5067.6|5074.3|5069.3|5070.2|5065.2|0
1652237400000|2022-05-11 02:50:00|5072.5|5067.5|5071.9|5066.9|5072.7|5067.7|5070.3|5065.3|0
1652237700000|2022-05-11 02:55:00|5071.8|5066.8|5069.6|5064.6|5072.1|5067.1|5067.8|5062.8|0
1652238000000|2022-05-11 03:00:00|5069.7|5064.7|5070.9|5065.9|5071.6|5066.6|5067.4|5062.4|0
1652238300000|2022-05-11 03:05:00|5071|5066|5071.3|5066.3|5072|5067|5070|5065|0
1652238600000|2022-05-11 03:10:00|5071.4|5066.4|5069.2|5064.2|5071.4|5066.4|5067|5062|0
1652238900000|2022-05-11 03:15:00|5069.4|5064.4|5071.8|5066.8|5073.1|5068.1|5068.3|5063.3|0
1652239200000|2022-05-11 03:20:00|5071.7|5066.7|5074.9|5069.9|5075.3|5070.3|5071.4|5066.4|0
1652239500000|2022-05-11 03:25:00|5074.8|5069.8|5073.5|5068.5|5075.4|5070.4|5072.5|5067.5|0
1652239800000|2022-05-11 03:30:00|5073.6|5068.6|5071.9|5066.9|5074.3|5069.3|5071.9|5066.9|0
1652240100000|2022-05-11 03:35:00|5072.2|5067.2|5072.1|5067.1|5074.1|5069.1|5072.1|5067.1|0
1652240400000|2022-05-11 03:40:00|5072.3|5067.3|5071.1|5066.1|5072.4|5067.4|5068.1|5063.1|0
1652240700000|2022-05-11 03:45:00|5071.4|5066.4|5073.8|5068.8|5075.5|5070.5|5070.2|5065.2|0
1652241000000|2022-05-11 03:50:00|5073.9|5068.9|5069.3|5064.3|5074.5|5069.5|5068.4|5063.4|0
1652241300000|2022-05-11 03:55:00|5069.4|5064.4|5071.8|5066.8|5072.6|5067.6|5069.1|5064.1|0
1652241600000|2022-05-11 04:00:00|5071.7|5066.7|5073.5|5068.5|5073.9|5068.9|5070.5|5065.5|0
1652241900000|2022-05-11 04:05:00|5073.4|5068.4|5073.9|5068.9|5074.3|5069.3|5073.3|5068.3|0
1652242200000|2022-05-11 04:10:00|5074|5069|5071.9|5066.9|5074.1|5069.1|5071.3|5066.3|0
1652242500000|2022-05-11 04:15:00|5072.1|5067.1|5072.3|5067.3|5073.7|5068.7|5071.2|5066.2|0
1652242800000|2022-05-11 04:20:00|5071.6|5066.6|5070.1|5065.1|5072.5|5067.5|5069.1|5064.1|0
1652243100000|2022-05-11 04:25:00|5070.2|5065.2|5070.1|5065.1|5070.6|5065.6|5068.8|5063.8|0
1652243400000|2022-05-11 04:30:00|5070.3|5065.3|5071.7|5066.7|5072.3|5067.3|5069.7|5064.7|0
1652243700000|2022-05-11 04:35:00|5071.8|5066.8|5072|5067|5072.6|5067.6|5070.4|5065.4|0
1652244000000|2022-05-11 04:40:00|5072.2|5067.2|5072.1|5067.1|5073.4|5068.4|5071.4|5066.4|0
1652244300000|2022-05-11 04:45:00|5071.7|5066.7|5089|5084|5089.7|5084.7|5071.4|5066.4|0
1652244600000|2022-05-11 04:50:00|5089.1|5084.1|5091.5|5086.5|5091.9|5086.9|5088.7|5083.7|0
1652244900000|2022-05-11 04:55:00|5091.7|5086.7|5092.8|5087.8|5094.1|5089.1|5090.4|5085.4|0
1652245200000|2022-05-11 05:00:00|5092.9|5087.9|5092.8|5087.8|5094.6|5089.6|5092|5087|0
1652245500000|2022-05-11 05:05:00|5092.9|5087.9|5091.9|5086.9|5095.8|5090.8|5091.6|5086.6|0
1652245800000|2022-05-11 05:10:00|5091.8|5086.8|5093.1|5088.1|5093.5|5088.5|5089.4|5084.4|0
1652246100000|2022-05-11 05:15:00|5093.2|5088.2|5089.4|5084.4|5095.9|5090.9|5088.9|5083.9|0
1652246400000|2022-05-11 05:20:00|5089.6|5084.6|5089.2|5084.2|5092.2|5087.2|5087.6|5082.6|0
1652246700000|2022-05-11 05:25:00|5089.3|5084.3|5099.6|5094.6|5100.1|5095.1|5089.3|5084.3|0
1652247000000|2022-05-11 05:30:00|5099.7|5094.7|5096.8|5091.8|5100.5|5095.5|5095.6|5090.6|0
1652247300000|2022-05-11 05:35:00|5096.6|5091.6|5094.6|5089.6|5097.5|5092.5|5094|5089|0
1652247600000|2022-05-11 05:40:00|5094.5|5089.5|5106|5101|5107.9|5102.9|5094|5089|0
1652247900000|2022-05-11 05:45:00|5106.1|5101.1|5107.8|5102.8|5109.5|5104.5|5104.3|5099.3|0
1652248200000|2022-05-11 05:50:00|5107.9|5102.9|5104.3|5099.3|5109.2|5104.2|5103.6|5098.6|0
1652248500000|2022-05-11 05:55:00|5104.2|5099.2|5102|5097|5104.6|5099.6|5100.7|5095.7|0
1652248800000|2022-05-11 06:00:00|5101.4|5096.4|5096.6|5091.6|5101.4|5096.4|5092.5|5087.5|0
1652249100000|2022-05-11 06:05:00|5096.5|5091.5|5099.4|5094.4|5100.4|5095.4|5093.3|5088.3|0
1652249400000|2022-05-11 06:10:00|5099.5|5094.5|5102.1|5097.1|5102.1|5097.1|5097.6|5092.6|0
1652249700000|2022-05-11 06:15:00|5102.2|5097.2|5107.9|5102.9|5109|5104|5102.2|5097.2|0
1652250000000|2022-05-11 06:20:00|5108|5103|5107.9|5102.9|5109.6|5104.6|5104.5|5099.5|0
1652250300000|2022-05-11 06:25:00|5108|5103|5107.5|5102.5|5109|5104|5103.6|5098.6|0
1652250600000|2022-05-11 06:30:00|5107.6|5102.6|5104.5|5099.5|5108.4|5103.4|5104.2|5099.2|0
1652250900000|2022-05-11 06:35:00|5104.4|5099.4|5099.6|5094.6|5104.4|5099.4|5097.2|5092.2|0
1652251200000|2022-05-11 06:40:00|5099.5|5094.5|5104.1|5099.1|5105.1|5100.1|5099.3|5094.3|0
1652251500000|2022-05-11 06:45:00|5104|5099|5097.9|5092.9|5104.3|5099.3|5096.2|5091.2|0
1652251800000|2022-05-11 06:50:00|5098|5093|5098.2|5093.2|5099.5|5094.5|5095.5|5090.5|0
1652252100000|2022-05-11 06:55:00|5098.3|5093.3|5097.5|5092.5|5098.9|5093.9|5094.6|5089.6|0
1652252400000|2022-05-11 07:00:00|5097.8|5092.8|5094.6|5089.6|5099.8|5094.8|5088.7|5083.7|0
1652252700000|2022-05-11 07:05:00|5094.7|5089.7|5096.9|5091.9|5097.9|5092.9|5088.3|5083.3|0
1652253000000|2022-05-11 07:10:00|5096.8|5091.8|5090|5085|5098.5|5093.5|5089.8|5084.8|0
1652253300000|2022-05-11 07:15:00|5090.1|5085.1|5087.6|5082.6|5090.1|5085.1|5082|5077|0
1652253600000|2022-05-11 07:20:00|5087.4|5082.4|5089.2|5084.2|5095.9|5090.9|5086.2|5081.2|0
1652253900000|2022-05-11 07:25:00|5089.3|5084.3|5086|5081|5089.3|5084.3|5082.4|5077.4|0
1652254200000|2022-05-11 07:30:00|5086.1|5081.1|5080.1|5075.1|5087.5|5082.5|5079.1|5074.1|0
1652254500000|2022-05-11 07:35:00|5080.2|5075.2|5083|5078|5084.8|5079.8|5080|5075|0
1652254800000|2022-05-11 07:40:00|5083.2|5078.2|5088.4|5083.4|5090.5|5085.5|5081.5|5076.5|0
1652255100000|2022-05-11 07:45:00|5088.3|5083.3|5090.7|5085.7|5091.6|5086.6|5086.4|5081.4|0
1652255400000|2022-05-11 07:50:00|5090.6|5085.6|5087.9|5082.9|5093.3|5088.3|5087.4|5082.4|0
1652255700000|2022-05-11 07:55:00|5088|5083|5087.3|5082.3|5090.1|5085.1|5084.4|5079.4|0
1652256000000|2022-05-11 08:00:00|5087.4|5082.4|5078.5|5075.5|5088.3|5085.3|5077.6|5074.6|0
1652256300000|2022-05-11 08:05:00|5078.9|5075.9|5077.9|5074.9|5081.4|5078.4|5071.3|5068.3|0
1652256600000|2022-05-11 08:10:00|5076.5|5073.5|5078.2|5075.2|5080.6|5077.6|5074.9|5071.9|0
1652256900000|2022-05-11 08:15:00|5078.4|5075.4|5078.1|5075.1|5080.9|5077.9|5076.1|5073.1|0
1652257200000|2022-05-11 08:20:00|5078|5075|5082.7|5079.7|5084.4|5081.4|5077.3|5074.3|0
1652257500000|2022-05-11 08:25:00|5083.4|5080.4|5085.1|5082.1|5085.5|5082.5|5081.2|5078.2|0
1652257800000|2022-05-11 08:30:00|5084.2|5081.2|5092.9|5089.9|5093|5090|5084.1|5081.1|0
1652258100000|2022-05-11 08:35:00|5092.8|5089.8|5097.8|5094.8|5100.6|5097.6|5092|5089|0
1652258400000|2022-05-11 08:40:00|5097.9|5094.9|5101.1|5098.1|5103.3|5100.3|5097.2|5094.2|0
1652258700000|2022-05-11 08:45:00|5102.5|5099.5|5101.1|5098.1|5104.9|5101.9|5100.3|5097.3|0
1652259000000|2022-05-11 08:50:00|5102.3|5099.3|5107.3|5104.3|5107.6|5104.6|5101|5098|0
1652259300000|2022-05-11 08:55:00|5105.8|5102.8|5108.4|5105.4|5112.3|5109.3|5105.6|5102.6|0
1652259600000|2022-05-11 09:00:00|5109.8|5106.8|5111.9|5108.9|5112.3|5109.3|5108.5|5105.5|0
1652259900000|2022-05-11 09:05:00|5112.1|5109.1|5111.7|5108.7|5113.8|5110.8|5110.3|5107.3|0
1652260200000|2022-05-11 09:10:00|5111.6|5108.6|5113|5110|5115.7|5112.7|5111.5|5108.5|0
1652260500000|2022-05-11 09:15:00|5112.8|5109.8|5104.7|5101.7|5114|5111|5103.5|5100.5|0
1652260800000|2022-05-11 09:20:00|5104.8|5101.8|5105.2|5102.2|5111.5|5108.5|5104.8|5101.8|0
1652261100000|2022-05-11 09:25:00|5105.1|5102.1|5105|5102|5108.7|5105.7|5104.1|5101.1|0
1652261400000|2022-05-11 09:30:00|5104.9|5101.9|5105.5|5102.5|5109.8|5106.8|5104.7|5101.7|0
1652261700000|2022-05-11 09:35:00|5105.6|5102.6|5106|5103|5107.8|5104.8|5105.5|5102.5|0
1652262000000|2022-05-11 09:40:00|5106.1|5103.1|5106.8|5103.8|5108.3|5105.3|5105.6|5102.6|0
1652262300000|2022-05-11 09:45:00|5106.9|5103.9|5108|5105|5110.9|5107.9|5106.8|5103.8|0
1652262600000|2022-05-11 09:50:00|5108.1|5105.1|5106.7|5103.7|5109.3|5106.3|5105.9|5102.9|0
1652262900000|2022-05-11 09:55:00|5107.4|5104.4|5107|5104|5107.8|5104.8|5106.4|5103.4|0
1652263200000|2022-05-11 10:00:00|5107.5|5104.5|5103.1|5100.1|5108.3|5105.3|5102.3|5099.3|0
1652263500000|2022-05-11 10:05:00|5102.4|5099.4|5096.9|5093.9|5104.6|5101.6|5096.4|5093.4|0
1652263800000|2022-05-11 10:10:00|5096.6|5093.6|5098.9|5095.9|5099.5|5096.5|5096.6|5093.6|0
1652264100000|2022-05-11 10:15:00|5099|5096|5099.5|5096.5|5100.8|5097.8|5098.5|5095.5|0
1652264400000|2022-05-11 10:20:00|5099.8|5096.8|5100.8|5097.8|5100.8|5097.8|5098.5|5095.5|0
1652264700000|2022-05-11 10:25:00|5100.3|5097.3|5105.6|5102.6|5106.1|5103.1|5100.3|5097.3|0
1652265000000|2022-05-11 10:30:00|5105.5|5102.5|5117.4|5114.4|5118|5115|5105.5|5102.5|0
1652265300000|2022-05-11 10:35:00|5117.5|5114.5|5113.9|5110.9|5117.5|5114.5|5112.5|5109.5|0
1652265600000|2022-05-11 10:40:00|5113.6|5110.6|5114.4|5111.4|5114.4|5111.4|5112.5|5109.5|0
1652265900000|2022-05-11 10:45:00|5114.7|5111.7|5115.4|5112.4|5116.6|5113.6|5114.5|5111.5|0
1652266200000|2022-05-11 10:50:00|5115.3|5112.3|5112.9|5109.9|5115.5|5112.5|5112|5109|0
1652266500000|2022-05-11 10:55:00|5113|5110|5112.6|5109.6|5114.6|5111.6|5110.8|5107.8|0
1652266800000|2022-05-11 11:00:00|5109|5106|5104.3|5101.3|5109|5106|5101.4|5098.4|0
1652267100000|2022-05-11 11:05:00|5104.4|5101.4|5104.7|5101.7|5105.3|5102.3|5101.6|5098.6|0
1652267400000|2022-05-11 11:10:00|5104.6|5101.6|5105.7|5102.7|5106.9|5103.9|5103.4|5100.4|0
1652267700000|2022-05-11 11:15:00|5105.6|5102.6|5104.8|5101.8|5105.8|5102.8|5103.3|5100.3|0
1652268000000|2022-05-11 11:20:00|5104.7|5101.7|5110.8|5107.8|5111.8|5108.8|5104.7|5101.7|0
1652268300000|2022-05-11 11:25:00|5111|5108|5108.4|5105.4|5111.3|5108.3|5108.3|5105.3|0
1652268600000|2022-05-11 11:30:00|5108.5|5105.5|5105.8|5102.8|5108.6|5105.6|5105.1|5102.1|0
1652268900000|2022-05-11 11:35:00|5106|5103|5115.4|5112.4|5119.2|5116.2|5106|5103|0
1652269200000|2022-05-11 11:40:00|5115.3|5112.3|5114.1|5111.1|5117.6|5114.6|5112.9|5109.9|0
1652269500000|2022-05-11 11:45:00|5114|5111|5107.4|5104.4|5114|5111|5106.9|5103.9|0
1652269800000|2022-05-11 11:50:00|5107.6|5104.6|5107|5104|5110.7|5107.7|5106.8|5103.8|0
1652270100000|2022-05-11 11:55:00|5106.7|5103.7|5105.3|5102.3|5106.7|5103.7|5102.9|5099.9|0
1652270400000|2022-05-11 12:00:00|5105.2|5102.2|5109.5|5106.5|5111|5108|5105.2|5102.2|0
1652270700000|2022-05-11 12:05:00|5109.2|5106.2|5107.3|5104.3|5110.3|5107.3|5106.3|5103.3|0
1652271000000|2022-05-11 12:10:00|5107.2|5104.2|5105.3|5102.3|5107.2|5104.2|5104.4|5101.4|0
1652271300000|2022-05-11 12:15:00|5105.1|5102.1|5102.8|5099.8|5105.5|5102.5|5102.7|5099.7|0
1652271600000|2022-05-11 12:20:00|5102.7|5099.7|5104.8|5101.8|5104.8|5101.8|5100|5097|0
1652271900000|2022-05-11 12:25:00|5105|5102|5108.6|5105.6|5113|5110|5105|5102|0
1652272200000|2022-05-11 12:30:00|5107.9|5104.9|5018.9|5015.9|5107.9|5104.9|4999.7|4996.7|0
1652272500000|2022-05-11 12:35:00|5018.7|5015.7|4976.9|4973.9|5018.9|5015.9|4973.5|4970.5|0
1652272800000|2022-05-11 12:40:00|4976.2|4973.2|4984|4981|4991.7|4988.7|4970.7|4967.7|0
1652273100000|2022-05-11 12:45:00|4984.2|4981.2|4979.4|4976.4|4993.9|4990.9|4979.4|4976.4|0
1652273400000|2022-05-11 12:50:00|4979.1|4976.1|4944.3|4941.3|4979.4|4976.4|4944.3|4941.3|0
1652273700000|2022-05-11 12:55:00|4945|4942|4944.6|4941.6|4948.2|4945.2|4934.9|4931.9|0
1652274000000|2022-05-11 13:00:00|4944.7|4941.7|4964.2|4961.2|4964.3|4961.3|4944.7|4941.7|0
1652274300000|2022-05-11 13:05:00|4963.3|4960.3|4976|4973|4981.9|4978.9|4962.2|4959.2|0
1652274600000|2022-05-11 13:10:00|4976.1|4973.1|4976.6|4973.6|4988.5|4985.5|4974.4|4971.4|0
1652274900000|2022-05-11 13:15:00|4976.1|4973.1|4994.3|4991.3|4994.9|4991.9|4971|4968|0
1652275200000|2022-05-11 13:20:00|4995.2|4992.2|4997.3|4994.3|4999|4996|4990|4987|0
1652275500000|2022-05-11 13:25:00|4995.7|4992.7|4988.8|4985.8|4997.3|4994.3|4988.5|4985.5|0
1652275800000|2022-05-11 13:30:00|4989|4986|4969.2|4967.4|5031.6|5029.8|4961.7|4959.9|0
1652276100000|2022-05-11 13:35:00|4967.3|4965.5|4945.9|4944.1|4969.9|4968.1|4922.1|4920.3|0
1652276400000|2022-05-11 13:40:00|4940.9|4939.1|5019.1|5017.3|5022.5|5020.7|4936.2|4934.4|0
1652276700000|2022-05-11 13:45:00|5019.3|5017.5|5071.2|5069.4|5071.7|5069.9|5002.9|5001.1|0
1652277000000|2022-05-11 13:50:00|5070.1|5068.3|5043.9|5042.1|5089.7|5087.9|5041.7|5039.9|0
1652277300000|2022-05-11 13:55:00|5041|5039.2|5035.3|5033.5|5042.3|5040.5|5010.3|5008.5|0
1652277600000|2022-05-11 14:00:00|5032.8|5031|5039.9|5038.1|5048.5|5046.7|4998.2|4996.4|0
1652277900000|2022-05-11 14:05:00|5039.6|5037.8|4994.1|4992.3|5040.8|5039|4992.6|4990.8|0
1652278200000|2022-05-11 14:10:00|4994.4|4992.6|5007.2|5005.4|5018.3|5016.5|4981.4|4979.6|0
1652278500000|2022-05-11 14:15:00|5007.8|5006|5028.2|5026.4|5029.1|5027.3|4988.5|4986.7|0
1652278800000|2022-05-11 14:20:00|5028.3|5026.5|5049.4|5047.6|5063.6|5061.8|5015.9|5014.1|0
1652279100000|2022-05-11 14:25:00|5050.1|5048.3|5036.4|5034.6|5060.1|5058.3|5030.2|5028.4|0
1652279400000|2022-05-11 14:30:00|5033.3|5031.5|5017|5015.2|5044|5042.2|5010.2|5008.4|0
1652279700000|2022-05-11 14:35:00|5017.3|5015.5|5029.2|5027.4|5041|5039.2|4999.2|4997.4|0
1652280000000|2022-05-11 14:40:00|5029.3|5027.5|5032.7|5030.9|5038.4|5036.6|5017.1|5015.3|0
1652280300000|2022-05-11 14:45:00|5032.4|5030.6|5000|4998.2|5036.6|5034.8|4993.7|4991.9|0
1652280600000|2022-05-11 14:50:00|4999.7|4997.9|4978.8|4977|4999.7|4997.9|4967.9|4966.1|0
1652280900000|2022-05-11 14:55:00|4978.1|4976.3|4981|4979.2|4986.1|4984.3|4968.9|4967.1|0
1652281200000|2022-05-11 15:00:00|4980.9|4979.1|4967.9|4966.1|4983|4981.2|4955.3|4953.5|0
1652281500000|2022-05-11 15:05:00|4967.4|4965.6|4960.7|4958.9|4971.2|4969.4|4955.2|4953.4|0
1652281800000|2022-05-11 15:10:00|4960.1|4958.3|4975.1|4973.3|4978.6|4976.8|4957.9|4956.1|0
1652282100000|2022-05-11 15:15:00|4974.8|4973|4938.7|4936.9|4977.4|4975.6|4933.4|4931.6|0
1652282400000|2022-05-11 15:20:00|4938.3|4936.5|4960.3|4958.5|4963.9|4962.1|4937.4|4935.6|0
1652282700000|2022-05-11 15:25:00|4959.1|4957.3|4979.3|4977.5|4981.5|4979.7|4951.9|4950.1|0
1652283000000|2022-05-11 15:30:00|4980|4978.2|4973.4|4971.6|4984.6|4982.8|4972.7|4970.9|0
1652283300000|2022-05-11 15:35:00|4974.6|4972.8|4994.3|4992.5|5010.7|5008.9|4960|4958.2|0
1652283600000|2022-05-11 15:40:00|4993.5|4991.7|4986.5|4984.7|5000|4998.2|4985.1|4983.3|0
1652283900000|2022-05-11 15:45:00|4989.4|4987.6|4973.9|4972.1|4991.3|4989.5|4971.7|4969.9|0
1652284200000|2022-05-11 15:50:00|4976.2|4974.4|4961|4959.2|4977|4975.2|4955.2|4953.4|0
1652284500000|2022-05-11 15:55:00|4961.4|4959.6|4958.2|4956.4|4961.5|4959.7|4949.9|4948.1|0
1652284800000|2022-05-11 16:00:00|4956.7|4954.9|4948.9|4947.1|4957|4955.2|4941.7|4939.9|0
1652285100000|2022-05-11 16:05:00|4947.4|4945.6|4946.1|4944.3|4956.5|4954.7|4944.3|4942.5|0
1652285400000|2022-05-11 16:10:00|4945.9|4944.1|4941.2|4939.4|4946.7|4944.9|4931.7|4929.9|0
1652285700000|2022-05-11 16:15:00|4941.3|4939.5|4932.3|4930.5|4949.4|4947.6|4930.7|4928.9|0
1652286000000|2022-05-11 16:20:00|4932.4|4930.6|4962.7|4960.9|4966.1|4964.3|4929.8|4928|0
1652286300000|2022-05-11 16:25:00|4962.6|4960.8|4917.7|4915.9|4964.2|4962.4|4915.4|4913.6|0
1652286600000|2022-05-11 16:30:00|4916.1|4914.3|4918|4916.2|4924.5|4922.7|4912.8|4911|0
1652286900000|2022-05-11 16:35:00|4916.1|4914.3|4920.6|4918.8|4930.2|4928.4|4915.9|4914.1|0
1652287200000|2022-05-11 16:40:00|4920.7|4918.9|4910.7|4908.9|4933.9|4932.1|4906.3|4904.5|0
1652287500000|2022-05-11 16:45:00|4911.8|4910|4911.8|4910|4915.6|4913.8|4903.4|4901.6|0
1652287800000|2022-05-11 16:50:00|4911.7|4909.9|4892.5|4890.7|4912.6|4910.8|4892.5|4890.7|0
1652288100000|2022-05-11 16:55:00|4892.2|4890.4|4885.5|4883.7|4896.9|4895.1|4876.4|4874.6|0
1652288400000|2022-05-11 17:00:00|4882.9|4881.1|4866.7|4864.9|4883.9|4882.1|4866.7|4864.9|0
1652288700000|2022-05-11 17:05:00|4865.8|4864|4862.5|4860.7|4868.7|4866.9|4855.2|4853.4|0
1652289000000|2022-05-11 17:10:00|4863.1|4861.3|4868.8|4867|4878.3|4876.5|4862.5|4860.7|0
1652289300000|2022-05-11 17:15:00|4867.7|4865.9|4871|4869.2|4879.3|4877.5|4867.6|4865.8|0
1652289600000|2022-05-11 17:20:00|4871.9|4870.1|4879.5|4877.7|4883|4881.2|4857|4855.2|0
1652289900000|2022-05-11 17:25:00|4880.2|4878.4|4860.8|4859|4884.8|4883|4858.9|4857.1|0
1652290200000|2022-05-11 17:30:00|4860.7|4858.9|4866.8|4865|4870.6|4868.8|4854.7|4852.9|0
1652290500000|2022-05-11 17:35:00|4866.7|4864.9|4846.3|4844.5|4870.9|4869.1|4846.3|4844.5|0
1652290800000|2022-05-11 17:40:00|4845.8|4844|4843.2|4841.4|4847.7|4845.9|4836.9|4835.1|0
1652291100000|2022-05-11 17:45:00|4842.9|4841.1|4843.8|4842|4844.5|4842.7|4827.5|4825.7|0
1652291400000|2022-05-11 17:50:00|4843.7|4841.9|4837.7|4835.9|4849.8|4848|4833.2|4831.4|0
1652291700000|2022-05-11 17:55:00|4837.6|4835.8|4820.6|4818.8|4844.9|4843.1|4819.2|4817.4|0
1652292000000|2022-05-11 18:00:00|4820.5|4818.7|4854.3|4852.5|4854.6|4852.8|4820|4818.2|0
1652292300000|2022-05-11 18:05:00|4854.5|4852.7|4828.5|4826.7|4856.9|4855.1|4828.5|4826.7|0
1652292600000|2022-05-11 18:10:00|4828.4|4826.6|4842.9|4841.1|4843.2|4841.4|4824.3|4822.5|0
1652292900000|2022-05-11 18:15:00|4843|4841.2|4855.5|4853.7|4860.4|4858.6|4832.2|4830.4|0
1652293200000|2022-05-11 18:20:00|4854.1|4852.3|4865.2|4863.4|4869.1|4867.3|4838.7|4836.9|0
1652293500000|2022-05-11 18:25:00|4865.6|4863.8|4860.4|4858.6|4881.6|4879.8|4855.6|4853.8|0
1652293800000|2022-05-11 18:30:00|4860.6|4858.8|4876.7|4874.9|4876.7|4874.9|4851.1|4849.3|0
1652294100000|2022-05-11 18:35:00|4876.8|4875|4876.7|4874.9|4881|4879.2|4867.7|4865.9|0
1652294400000|2022-05-11 18:40:00|4877.1|4875.3|4894.1|4892.3|4894.5|4892.7|4857.9|4856.1|0
1652294700000|2022-05-11 18:45:00|4893.9|4892.1|4863.4|4861.6|4901.9|4900.1|4860.8|4859|0
1652295000000|2022-05-11 18:50:00|4865.7|4863.9|4849.1|4847.3|4867.1|4865.3|4845.1|4843.3|0
1652295300000|2022-05-11 18:55:00|4849.3|4847.5|4843.1|4841.3|4853.6|4851.8|4838.5|4836.7|0
1652295600000|2022-05-11 19:00:00|4843.2|4841.4|4826.1|4824.3|4845.4|4843.6|4826|4824.2|0
1652295900000|2022-05-11 19:05:00|4826|4824.2|4830.3|4828.5|4837.1|4835.3|4820.4|4818.6|0
1652296200000|2022-05-11 19:10:00|4829.2|4827.4|4821.4|4819.6|4838.3|4836.5|4818.8|4817|0
1652296500000|2022-05-11 19:15:00|4821.7|4819.9|4824|4822.2|4832|4830.2|4807.2|4805.4|0
1652296800000|2022-05-11 19:20:00|4823.8|4822|4811.7|4809.9|4826.4|4824.6|4809.4|4807.6|0
1652297100000|2022-05-11 19:25:00|4811.9|4810.1|4817.7|4815.9|4828.5|4826.7|4809.4|4807.6|0
1652297400000|2022-05-11 19:30:00|4818.8|4817|4821.4|4819.6|4832.8|4831|4814.3|4812.5|0
1652297700000|2022-05-11 19:35:00|4820.6|4818.8|4805.1|4803.3|4823.5|4821.7|4804.8|4803|0
1652298000000|2022-05-11 19:40:00|4804.8|4803|4806.7|4804.9|4811.2|4809.4|4803.4|4801.6|0
1652298300000|2022-05-11 19:45:00|4806.8|4805|4793.7|4791.9|4806.8|4805|4792.2|4790.4|0
1652298600000|2022-05-11 19:50:00|4793.8|4792|4797.7|4795.9|4800.9|4799.1|4787.7|4785.9|0
1652298900000|2022-05-11 19:55:00|4796.9|4795.1|4805.5|4803.7|4805.7|4803.9|4793|4791.2|0
1652299200000|2022-05-11 20:00:00|4806.1|4803.1|4811.2|4808.2|4811.4|4808.4|4802.7|4799.7|0
1652299500000|2022-05-11 20:05:00|4811.8|4808.8|4816.4|4813.4|4823.8|4820.8|4811.6|4808.6|0
1652299800000|2022-05-11 20:10:00|4816.5|4813.5|4824.9|4821.9|4825.5|4822.5|4815.8|4812.8|0
1652300100000|2022-05-11 20:15:00|4825.3|4822.3|4824.9|4821.9|4829|4826|4823.3|4820.3|0
1652300400000|2022-05-11 20:20:00|4825.4|4822.4|4823.9|4820.9|4826.6|4823.6|4823.8|4820.8|0
1652300700000|2022-05-11 20:25:00|4823.8|4820.8|4821.3|4818.3|4823.8|4820.8|4819.1|4816.1|0
1652301000000|2022-05-11 20:30:00|4821.4|4818.4|4820.2|4817.2|4821.9|4818.9|4819.5|4816.5|0
1652301300000|2022-05-11 20:35:00|4819.6|4816.6|4820.4|4817.4|4820.7|4817.7|4819.2|4816.2|0
1652301600000|2022-05-11 20:40:00|4820.1|4817.1|4821.6|4818.6|4825.5|4822.5|4820.1|4817.1|0
1652301900000|2022-05-11 20:45:00|4821.5|4818.5|4822.9|4819.9|4824|4821|4820.5|4817.5|0
1652302200000|2022-05-11 20:50:00|4822.8|4819.8|4822.6|4819.6|4824.2|4821.2|4822.3|4819.3|0
1652302500000|2022-05-11 20:55:00|4822.5|4819.5|4819.9|4816.9|4823|4820|4818.8|4815.8|0
1652302800000|2022-05-11 21:00:00|4819.7|4816.7|4815.7|4812.7|4819.9|4816.9|4815.5|4812.5|0
1652303100000|2022-05-11 21:05:00|4815.8|4812.8|4812.7|4809.7|4815.9|4812.9|4811.9|4808.9|0
1652303400000|2022-05-11 21:10:00|4812.6|4809.6|4811.1|4808.1|4812.6|4809.6|4811.1|4808.1|0
1652303700000|2022-05-11 21:15:00|4810.9|4807.9|4804.4|4801.4|4810.9|4807.9|4804.4|4801.4|0
1652304000000|2022-05-11 21:20:00|4804.2|4801.2|4803.6|4800.6|4804.7|4801.7|4803.3|4800.3|0
1652304300000|2022-05-11 21:25:00|4803.5|4800.5|4801.3|4798.3|4804.1|4801.1|4801|4798|0
1652304600000|2022-05-11 21:30:00|4801.4|4798.4|4804.1|4801.1|4804.1|4801.1|4800.6|4797.6|0
1652304900000|2022-05-11 21:35:00|4804.3|4801.3|4803.1|4800.1|4804.8|4801.8|4802.2|4799.2|0
1652305200000|2022-05-11 21:40:00|4803.2|4800.2|4803.9|4800.9|4804.6|4801.6|4803.2|4800.2|0
1652305500000|2022-05-11 21:45:00|4803.8|4800.8|4805.8|4802.8|4805.8|4802.8|4803.7|4800.7|0
1652305800000|2022-05-11 21:50:00|4806|4803|4807.4|4804.4|4807.9|4804.9|4805.7|4802.7|0
1652306100000|2022-05-11 21:55:00|4807.5|4804.5|4810|4807|4810.3|4807.3|4807.5|4804.5|0
1652306400000|2022-05-11 22:00:00|4809.9|4806.9|4809.3|4806.3|4811.8|4808.8|4809.3|4806.3|0
1652306700000|2022-05-11 22:05:00|4809|4806|4808.1|4805.1|4809.1|4806.1|4806.9|4803.9|0
1652307000000|2022-05-11 22:10:00|4808.3|4805.3|4804.7|4801.7|4810.1|4807.1|4804.6|4801.6|0
1652307300000|2022-05-11 22:15:00|4804.5|4801.5|4802.5|4799.5|4804.7|4801.7|4801.6|4798.6|0
1652307600000|2022-05-11 22:20:00|4802.1|4799.1|4800.7|4797.7|4802.2|4799.2|4800.7|4797.7|0
1652307900000|2022-05-11 22:25:00|4800.6|4797.6|4799.9|4796.9|4801|4798|4799.3|4796.3|0
1652308200000|2022-05-11 22:30:00|4799.8|4796.8|4802.2|4799.2|4802.6|4799.6|4799.2|4796.2|0
1652308500000|2022-05-11 22:35:00|4802.3|4799.3|4804.6|4801.6|4804.7|4801.7|4802.2|4799.2|0
1652308800000|2022-05-11 22:40:00|4804.7|4801.7|4805.5|4802.5|4805.9|4802.9|4803.8|4800.8|0
1652309100000|2022-05-11 22:45:00|4805.4|4802.4|4804|4801|4806.6|4803.6|4804|4801|0
1652309400000|2022-05-11 22:50:00|4804.1|4801.1|4805.8|4802.8|4806.1|4803.1|4803.3|4800.3|0
1652309700000|2022-05-11 22:55:00|4805.6|4802.6|4809.5|4806.5|4810|4807|4805.6|4802.6|0
1652310000000|2022-05-11 23:00:00|4809.6|4806.6|4810.6|4807.6|4811.3|4808.3|4807.9|4804.9|0
1652310300000|2022-05-11 23:05:00|4810.5|4807.5|4810.1|4807.1|4811.8|4808.8|4809.9|4806.9|0
1652310600000|2022-05-11 23:10:00|4810.2|4807.2|4809.3|4806.3|4811.1|4808.1|4809.3|4806.3|0
1652310900000|2022-05-11 23:15:00|4809.2|4806.2|4809.9|4806.9|4810.5|4807.5|4808.5|4805.5|0
1652311200000|2022-05-11 23:20:00|4809.5|4806.5|4807.9|4804.9|4810|4807|4807.5|4804.5|0
1652311500000|2022-05-11 23:25:00|4807.3|4804.3|4806|4803|4807.5|4804.5|4805.6|4802.6|0
1652311800000|2022-05-11 23:30:00|4805.8|4802.8|4805.7|4802.7|4806.5|4803.5|4803.4|4800.4|0
1652312100000|2022-05-11 23:35:00|4805.8|4802.8|4808.5|4805.5|4808.5|4805.5|4804.8|4801.8|0
1652312400000|2022-05-11 23:40:00|4808.7|4805.7|4811.2|4808.2|4813.7|4810.7|4808.7|4805.7|0
1652312700000|2022-05-11 23:45:00|4811.3|4808.3|4814.2|4811.2|4815.7|4812.7|4810.8|4807.8|0
1652313000000|2022-05-11 23:50:00|4814.1|4811.1|4812|4809|4814.4|4811.4|4810.9|4807.9|0
1652313300000|2022-05-11 23:55:00|4811.9|4808.9|4813.7|4808.7|4814|4810.1|4811.4|4808.4|0
1652313600000|2022-05-12 00:00:00|4814.3|4809.3|4803.3|4798.3|4814.3|4809.3|4798.6|4793.6|0
1652313900000|2022-05-12 00:05:00|4803.2|4798.2|4811.4|4806.4|4813.7|4808.7|4800.8|4795.8|0
1652314200000|2022-05-12 00:10:00|4811.2|4806.2|4803.3|4798.3|4811.2|4806.2|4801.8|4796.8|0
1652314500000|2022-05-12 00:15:00|4803.4|4798.4|4786.6|4781.6|4803.5|4798.5|4785.2|4780.2|0
1652314800000|2022-05-12 00:20:00|4786.7|4781.7|4784|4779|4786.7|4781.7|4779.3|4774.3|0
1652315100000|2022-05-12 00:25:00|4783.3|4778.3|4787.9|4782.9|4789.1|4784.1|4781.7|4776.7|0
1652315400000|2022-05-12 00:30:00|4788|4783|4789|4784|4789.4|4784.4|4783.9|4778.9|0
1652315700000|2022-05-12 00:35:00|4788.8|4783.8|4801.5|4796.5|4802.6|4797.6|4787.2|4782.2|0
1652316000000|2022-05-12 00:40:00|4801.4|4796.4|4819.7|4814.7|4823.1|4818.1|4801.4|4796.4|0
1652316300000|2022-05-12 00:45:00|4819.8|4814.8|4822.8|4817.8|4824.7|4819.7|4815.4|4810.4|0
1652316600000|2022-05-12 00:50:00|4822.7|4817.7|4825.3|4820.3|4828.6|4823.6|4822.4|4817.4|0
1652316900000|2022-05-12 00:55:00|4825.2|4820.2|4823.8|4818.8|4825.4|4820.4|4821.2|4816.2|0
1652317200000|2022-05-12 01:00:00|4823.1|4818.1|4820.4|4815.4|4824.2|4819.2|4819.9|4814.9|0
1652317500000|2022-05-12 01:05:00|4820.3|4815.3|4815.5|4810.5|4821.6|4816.6|4810.9|4805.9|0
1652317800000|2022-05-12 01:10:00|4815.3|4810.3|4819|4814|4822.4|4817.4|4815.3|4810.3|0
1652318100000|2022-05-12 01:15:00|4819.2|4814.2|4824.7|4819.7|4831.5|4826.5|4818.9|4813.9|0
1652318400000|2022-05-12 01:20:00|4824.5|4819.5|4822|4817|4827.3|4822.3|4818.9|4813.9|0
1652318700000|2022-05-12 01:25:00|4822.1|4817.1|4824.2|4819.2|4829.4|4824.4|4822.1|4817.1|0
1652319000000|2022-05-12 01:30:00|4824.4|4819.4|4830|4825|4833.2|4828.2|4823.4|4818.4|0
1652319300000|2022-05-12 01:35:00|4829.9|4824.9|4827.6|4822.6|4831|4826|4825.7|4820.7|0
1652319600000|2022-05-12 01:40:00|4827.5|4822.5|4831.5|4826.5|4833.3|4828.3|4825|4820|0
1652319900000|2022-05-12 01:45:00|4831.4|4826.4|4836.8|4831.8|4838.9|4833.9|4831.3|4826.3|0
1652320200000|2022-05-12 01:50:00|4836.9|4831.9|4832.3|4827.3|4837.4|4832.4|4832.2|4827.2|0
1652320500000|2022-05-12 01:55:00|4832.4|4827.4|4832.8|4827.8|4837.2|4832.2|4830.6|4825.6|0
1652320800000|2022-05-12 02:00:00|4832.7|4827.7|4831.9|4826.9|4832.8|4827.8|4829.7|4824.7|0
1652321100000|2022-05-12 02:05:00|4832|4827|4827.7|4822.7|4832.6|4827.6|4827|4822|0
1652321400000|2022-05-12 02:10:00|4827.8|4822.8|4830.3|4825.3|4833.4|4828.4|4827.4|4822.4|0
1652321700000|2022-05-12 02:15:00|4830.4|4825.4|4836|4831|4836|4831|4829.6|4824.6|0
1652322000000|2022-05-12 02:20:00|4835.9|4830.9|4835.5|4830.5|4836.9|4831.9|4833.3|4828.3|0
1652322300000|2022-05-12 02:25:00|4835.4|4830.4|4832|4827|4835.6|4830.6|4829.7|4824.7|0
1652322600000|2022-05-12 02:30:00|4831.9|4826.9|4826.4|4821.4|4833.6|4828.6|4824.1|4819.1|0
1652322900000|2022-05-12 02:35:00|4826.5|4821.5|4823.2|4818.2|4827|4822|4823.1|4818.1|0
1652323200000|2022-05-12 02:40:00|4823.3|4818.3|4823.6|4818.6|4826.1|4821.1|4821.9|4816.9|0
1652323500000|2022-05-12 02:45:00|4823.5|4818.5|4821.5|4816.5|4828.4|4823.4|4821.4|4816.4|0
1652323800000|2022-05-12 02:50:00|4821.3|4816.3|4817.5|4812.5|4822.1|4817.1|4814.7|4809.7|0
1652324100000|2022-05-12 02:55:00|4817.4|4812.4|4823.8|4818.8|4823.8|4818.8|4816.7|4811.7|0
1652324400000|2022-05-12 03:00:00|4824|4819|4823.4|4818.4|4826|4821|4822.4|4817.4|0
1652324700000|2022-05-12 03:05:00|4823.3|4818.3|4823|4818|4824.6|4819.6|4819.7|4814.7|0
1652325000000|2022-05-12 03:10:00|4823.1|4818.1|4820.7|4815.7|4823.1|4818.1|4818.8|4813.8|0
1652325300000|2022-05-12 03:15:00|4820.6|4815.6|4821.9|4816.9|4824.9|4819.9|4819.4|4814.4|0
1652325600000|2022-05-12 03:20:00|4821.7|4816.7|4821.1|4816.1|4823.5|4818.5|4820.2|4815.2|0
1652325900000|2022-05-12 03:25:00|4821|4816|4823|4818|4823.1|4818.1|4820.6|4815.6|0
1652326200000|2022-05-12 03:30:00|4822.8|4817.8|4826.1|4821.1|4827|4822|4822.4|4817.4|0
1652326500000|2022-05-12 03:35:00|4826.2|4821.2|4824.2|4819.2|4827.2|4822.2|4823.2|4818.2|0
1652326800000|2022-05-12 03:40:00|4824.1|4819.1|4816.4|4811.4|4824.1|4819.1|4813.3|4808.3|0
1652327100000|2022-05-12 03:45:00|4816.6|4811.6|4820|4815|4820.2|4815.2|4816|4811|0
1652327400000|2022-05-12 03:50:00|4820.1|4815.1|4814.8|4809.8|4820.4|4815.4|4813.8|4808.8|0
1652327700000|2022-05-12 03:55:00|4815.1|4810.1|4817.4|4812.4|4817.4|4812.4|4811.8|4806.8|0
1652328000000|2022-05-12 04:00:00|4817.1|4812.1|4820.7|4815.7|4823|4818|4815.8|4810.8|0
1652328300000|2022-05-12 04:05:00|4820.6|4815.6|4817.5|4812.5|4820.6|4815.6|4815.6|4810.6|0
1652328600000|2022-05-12 04:10:00|4817.8|4812.8|4817|4812|4819.1|4814.1|4814.9|4809.9|0
1652328900000|2022-05-12 04:15:00|4817.4|4812.4|4815|4810|4818.6|4813.6|4814.2|4809.2|0
1652329200000|2022-05-12 04:20:00|4815.1|4810.1|4806.2|4801.2|4815.1|4810.1|4805.6|4800.6|0
1652329500000|2022-05-12 04:25:00|4806.1|4801.1|4817.2|4812.2|4818.6|4813.6|4805.6|4800.6|0
1652329800000|2022-05-12 04:30:00|4817|4812|4818.6|4813.6|4820.1|4815.1|4815.4|4810.4|0
1652330100000|2022-05-12 04:35:00|4818.5|4813.5|4813.7|4808.7|4819.1|4814.1|4812.5|4807.5|0
1652330400000|2022-05-12 04:40:00|4813.8|4808.8|4810.4|4805.4|4814.4|4809.4|4808.8|4803.8|0
1652330700000|2022-05-12 04:45:00|4810.5|4805.5|4815.5|4810.5|4817.9|4812.9|4809.7|4804.7|0
1652331000000|2022-05-12 04:50:00|4815.1|4810.1|4816.9|4811.9|4821.3|4816.3|4814.9|4809.9|0
1652331300000|2022-05-12 04:55:00|4816.7|4811.7|4813.4|4808.4|4818|4813|4813.4|4808.4|0
1652331600000|2022-05-12 05:00:00|4813.9|4808.9|4822.4|4817.4|4825.9|4820.9|4813.2|4808.2|0
1652331900000|2022-05-12 05:05:00|4821.8|4816.8|4815.7|4810.7|4822.2|4817.2|4813.2|4808.2|0
1652332200000|2022-05-12 05:10:00|4815.4|4810.4|4808.4|4803.4|4816.1|4811.1|4804.8|4799.8|0
1652332500000|2022-05-12 05:15:00|4808.5|4803.5|4807.2|4802.2|4809.1|4804.1|4803.4|4798.4|0
1652332800000|2022-05-12 05:20:00|4807.1|4802.1|4790.5|4785.5|4807.6|4802.6|4790.1|4785.1|0
1652333100000|2022-05-12 05:25:00|4790.6|4785.6|4798.2|4793.2|4799.7|4794.7|4790.4|4785.4|0
1652333400000|2022-05-12 05:30:00|4798.3|4793.3|4801.3|4796.3|4803.4|4798.4|4798.3|4793.3|0
1652333700000|2022-05-12 05:35:00|4801.6|4796.6|4797.7|4792.7|4805.8|4800.8|4795.8|4790.8|0
1652334000000|2022-05-12 05:40:00|4797.8|4792.8|4795.6|4790.6|4799.6|4794.6|4794.6|4789.6|0
1652334300000|2022-05-12 05:45:00|4795.5|4790.5|4780.7|4775.7|4797.3|4792.3|4780.5|4775.5|0
1652334600000|2022-05-12 05:50:00|4780.6|4775.6|4773|4768|4780.8|4775.8|4765.2|4760.2|0
1652334900000|2022-05-12 05:55:00|4773.3|4768.3|4770.6|4765.6|4774.6|4769.6|4769.3|4764.3|0
1652335200000|2022-05-12 06:00:00|4770.4|4765.4|4778.1|4773.1|4780.1|4775.1|4768.2|4763.2|0
1652335500000|2022-05-12 06:05:00|4777.8|4772.8|4787.4|4782.4|4790.7|4785.7|4776.8|4771.8|0
1652335800000|2022-05-12 06:10:00|4787.5|4782.5|4792.2|4787.2|4794.3|4789.3|4786.8|4781.8|0
1652336100000|2022-05-12 06:15:00|4792|4787|4784.2|4779.2|4793.7|4788.7|4782.3|4777.3|0
1652336400000|2022-05-12 06:20:00|4784.3|4779.3|4790.3|4785.3|4793.5|4788.5|4781.6|4776.6|0
1652336700000|2022-05-12 06:25:00|4790.2|4785.2|4777.7|4772.7|4791|4786|4777.2|4772.2|0
1652337000000|2022-05-12 06:30:00|4778|4773|4780.7|4775.7|4783.9|4778.9|4777.7|4772.7|0
1652337300000|2022-05-12 06:35:00|4780.9|4775.9|4782.4|4777.4|4787.4|4782.4|4780.8|4775.8|0
1652337600000|2022-05-12 06:40:00|4782.5|4777.5|4784|4779|4789.3|4784.3|4782.1|4777.1|0
1652337900000|2022-05-12 06:45:00|4784.1|4779.1|4770.8|4765.8|4784.8|4779.8|4763.2|4758.2|0
1652338200000|2022-05-12 06:50:00|4770.9|4765.9|4773.1|4768.1|4776.1|4771.1|4770.5|4765.5|0
1652338500000|2022-05-12 06:55:00|4772.9|4767.9|4769.8|4764.8|4779.3|4774.3|4768.8|4763.8|0
1652338800000|2022-05-12 07:00:00|4770.1|4765.1|4763.5|4758.5|4771.7|4766.7|4752|4747|0
1652339100000|2022-05-12 07:05:00|4763.6|4758.6|4763.9|4758.9|4766.5|4761.5|4753.2|4748.2|0
1652339400000|2022-05-12 07:10:00|4763.6|4758.6|4759.8|4754.8|4764.3|4759.3|4752.4|4747.4|0
1652339700000|2022-05-12 07:15:00|4759.9|4754.9|4762.4|4757.4|4774.8|4769.8|4758.4|4753.4|0
1652340000000|2022-05-12 07:20:00|4762.7|4757.7|4753.9|4748.9|4762.8|4757.8|4746.6|4741.6|0
1652340300000|2022-05-12 07:25:00|4754|4749|4764.2|4759.2|4769.2|4764.2|4752.8|4747.8|0
1652340600000|2022-05-12 07:30:00|4764.1|4759.1|4759.4|4754.4|4766.9|4761.9|4751.7|4746.7|0
1652340900000|2022-05-12 07:35:00|4759.3|4754.3|4750.5|4745.5|4764|4759|4750.5|4745.5|0
1652341200000|2022-05-12 07:40:00|4750.4|4745.4|4763.8|4758.8|4764.5|4759.5|4746.5|4741.5|0
1652341500000|2022-05-12 07:45:00|4763.4|4758.4|4792.1|4787.1|4793.4|4788.4|4761.3|4756.3|0
1652341800000|2022-05-12 07:50:00|4791.6|4786.6|4778.6|4773.6|4796.5|4791.5|4775.1|4770.1|0
1652342100000|2022-05-12 07:55:00|4778.7|4773.7|4777|4772|4779.2|4774.2|4767.8|4762.8|0
1652342400000|2022-05-12 08:00:00|4777.5|4772.5|4758.9|4755.9|4817.8|4814.8|4758.4|4755.4|0
1652342700000|2022-05-12 08:05:00|4759.4|4756.4|4760.8|4757.8|4765.8|4762.8|4755.7|4752.7|0
1652343000000|2022-05-12 08:10:00|4760.1|4757.1|4777.3|4774.3|4780.9|4777.9|4760.1|4757.1|0
1652343300000|2022-05-12 08:15:00|4777.2|4774.2|4777|4774|4781|4778|4775.1|4772.1|0
1652343600000|2022-05-12 08:20:00|4776.1|4773.1|4769.8|4766.8|4776.8|4773.8|4767.6|4764.6|0
1652343900000|2022-05-12 08:25:00|4769.6|4766.6|4766.1|4763.1|4776|4773|4762.9|4759.9|0
1652344200000|2022-05-12 08:30:00|4766.2|4763.2|4765.4|4762.4|4771.3|4768.3|4764.5|4761.5|0
1652344500000|2022-05-12 08:35:00|4765.3|4762.3|4763|4760|4765.4|4762.4|4755.8|4752.8|0
1652344800000|2022-05-12 08:40:00|4763.1|4760.1|4757.6|4754.6|4763.3|4760.3|4757.6|4754.6|0
1652345100000|2022-05-12 08:45:00|4757.7|4754.7|4743.6|4740.6|4757.7|4754.7|4741.8|4738.8|0
1652345400000|2022-05-12 08:50:00|4743.7|4740.7|4748.6|4745.6|4748.7|4745.7|4743|4740|0
1652345700000|2022-05-12 08:55:00|4748.4|4745.4|4746.4|4743.4|4750|4747|4744.8|4741.8|0
1652346000000|2022-05-12 09:00:00|4745.7|4742.7|4734.1|4731.1|4747.1|4744.1|4734.1|4731.1|0
1652346300000|2022-05-12 09:05:00|4734.8|4731.8|4737.5|4734.5|4740.2|4737.2|4734.7|4731.7|0
1652346600000|2022-05-12 09:10:00|4737.2|4734.2|4735.3|4732.3|4738.3|4735.3|4733.5|4730.5|0
1652346900000|2022-05-12 09:15:00|4735.2|4732.2|4738.8|4735.8|4738.8|4735.8|4731|4728|0
1652347200000|2022-05-12 09:20:00|4739.2|4736.2|4734.4|4731.4|4743.5|4740.5|4733.3|4730.3|0
1652347500000|2022-05-12 09:25:00|4734.3|4731.3|4740|4737|4740.6|4737.6|4733.7|4730.7|0
1652347800000|2022-05-12 09:30:00|4739.9|4736.9|4729.7|4726.7|4740.7|4737.7|4725|4722|0
1652348100000|2022-05-12 09:35:00|4729.8|4726.8|4738.3|4735.3|4738.3|4735.3|4728.2|4725.2|0
1652348400000|2022-05-12 09:40:00|4738.4|4735.4|4739.5|4736.5|4740.8|4737.8|4734.1|4731.1|0
1652348700000|2022-05-12 09:45:00|4739.6|4736.6|4746.3|4743.3|4747.2|4744.2|4738.9|4735.9|0
1652349000000|2022-05-12 09:50:00|4746.4|4743.4|4741|4738|4746.6|4743.6|4740.6|4737.6|0
1652349300000|2022-05-12 09:55:00|4741.2|4738.2|4740.2|4737.2|4742.2|4739.2|4739.7|4736.7|0
1652349600000|2022-05-12 10:00:00|4740.3|4737.3|4739.6|4736.6|4740.9|4737.9|4737|4734|0
1652349900000|2022-05-12 10:05:00|4740|4737|4743.4|4740.4|4743.7|4740.7|4739.5|4736.5|0
1652350200000|2022-05-12 10:10:00|4743.5|4740.5|4740.4|4737.4|4744.3|4741.3|4740.3|4737.3|0
1652350500000|2022-05-12 10:15:00|4740.5|4737.5|4739.7|4736.7|4740.7|4737.7|4738.8|4735.8|0
1652350800000|2022-05-12 10:20:00|4740|4737|4741.5|4738.5|4741.5|4738.5|4738.7|4735.7|0
1652351100000|2022-05-12 10:25:00|4741.4|4738.4|4755.9|4752.9|4755.9|4752.9|4741.2|4738.2|0
1652351400000|2022-05-12 10:30:00|4754.7|4751.7|4750.4|4747.4|4755.4|4752.4|4749.4|4746.4|0
1652351700000|2022-05-12 10:35:00|4750.5|4747.5|4746|4743|4754.1|4751.1|4746|4743|0
1652352000000|2022-05-12 10:40:00|4746.1|4743.1|4743|4740|4746.6|4743.6|4742.2|4739.2|0
1652352300000|2022-05-12 10:45:00|4743.1|4740.1|4740|4737|4743.3|4740.3|4739|4736|0
1652352600000|2022-05-12 10:50:00|4739.9|4736.9|4745.8|4742.8|4746.3|4743.3|4739.6|4736.6|0
1652352900000|2022-05-12 10:55:00|4745.4|4742.4|4756.4|4753.4|4758.3|4755.3|4745.4|4742.4|0
1652353200000|2022-05-12 11:00:00|4756.8|4753.8|4749|4746|4762.3|4759.3|4747.9|4744.9|0
1652353500000|2022-05-12 11:05:00|4749.1|4746.1|4746.7|4743.7|4749.9|4746.9|4745.6|4742.6|0
1652353800000|2022-05-12 11:10:00|4746.5|4743.5|4752.6|4749.6|4754.5|4751.5|4743.2|4740.2|0
1652354100000|2022-05-12 11:15:00|4752.7|4749.7|4753.8|4750.8|4755.9|4752.9|4752.5|4749.5|0
1652354400000|2022-05-12 11:20:00|4753.5|4750.5|4764.2|4761.2|4769.1|4766.1|4753.5|4750.5|0
1652354700000|2022-05-12 11:25:00|4764.1|4761.1|4757|4754|4764.9|4761.9|4756.8|4753.8|0
1652355000000|2022-05-12 11:30:00|4756.7|4753.7|4749.3|4746.3|4757.4|4754.4|4748.7|4745.7|0
1652355300000|2022-05-12 11:35:00|4749|4746|4743.6|4740.6|4750.8|4747.8|4742.4|4739.4|0
1652355600000|2022-05-12 11:40:00|4743.2|4740.2|4738.4|4735.4|4744.6|4741.6|4736.1|4733.1|0
1652355900000|2022-05-12 11:45:00|4738.1|4735.1|4730.3|4727.3|4738.4|4735.4|4730.3|4727.3|0
1652356200000|2022-05-12 11:50:00|4730|4727|4723.9|4720.9|4730|4727|4720.6|4717.6|0
1652356500000|2022-05-12 11:55:00|4723.8|4720.8|4719.9|4716.9|4731.1|4728.1|4715.7|4712.7|0
1652356800000|2022-05-12 12:00:00|4719.8|4716.8|4722.5|4719.5|4724.1|4721.1|4718.7|4715.7|0
1652357100000|2022-05-12 12:05:00|4722.7|4719.7|4721.7|4718.7|4729.7|4726.7|4721.5|4718.5|0
1652357400000|2022-05-12 12:10:00|4721.5|4718.5|4722.7|4719.7|4728.3|4725.3|4719|4716|0
1652357700000|2022-05-12 12:15:00|4722.3|4719.3|4722.9|4719.9|4726.6|4723.6|4720.7|4717.7|0
1652358000000|2022-05-12 12:20:00|4722.8|4719.8|4718.4|4715.4|4724.8|4721.8|4718|4715|0
1652358300000|2022-05-12 12:25:00|4718.7|4715.7|4715.7|4712.7|4721.2|4718.2|4715.5|4712.5|0
1652358600000|2022-05-12 12:30:00|4715.5|4712.5|4711.8|4708.8|4726.6|4723.6|4710.9|4707.9|0
1652358900000|2022-05-12 12:35:00|4711.4|4708.4|4716.7|4713.7|4718.9|4715.9|4710|4707|0
1652359200000|2022-05-12 12:40:00|4716.1|4713.1|4719.6|4716.6|4728.5|4725.5|4715.3|4712.3|0
1652359500000|2022-05-12 12:45:00|4719.7|4716.7|4715.3|4712.3|4721.6|4718.6|4715.3|4712.3|0
1652359800000|2022-05-12 12:50:00|4714.6|4711.6|4721.3|4718.3|4723.3|4720.3|4714.6|4711.6|0
1652360100000|2022-05-12 12:55:00|4721.6|4718.6|4716.3|4713.3|4724|4721|4715.7|4712.7|0
1652360400000|2022-05-12 13:00:00|4716.2|4713.2|4712.3|4709.3|4717.7|4714.7|4709.5|4706.5|0
1652360700000|2022-05-12 13:05:00|4712.2|4709.2|4713.8|4710.8|4715.1|4712.1|4709.8|4706.8|0
1652361000000|2022-05-12 13:10:00|4713.7|4710.7|4718.6|4715.6|4719.3|4716.3|4711.7|4708.7|0
1652361300000|2022-05-12 13:15:00|4718.8|4715.8|4724.1|4721.1|4726.4|4723.4|4716.5|4713.5|0
1652361600000|2022-05-12 13:20:00|4724.4|4721.4|4732.5|4729.5|4736.2|4733.2|4724.2|4721.2|0
1652361900000|2022-05-12 13:25:00|4724.7|4721.7|4710|4707|4726.3|4723.3|4706.9|4703.9|0
1652362200000|2022-05-12 13:30:00|4712|4709|4661.4|4659.6|4742.9|4741.1|4659.9|4658.1|0
1652362500000|2022-05-12 13:35:00|4660.2|4658.4|4630.3|4628.5|4693|4691.2|4630.3|4628.5|0
1652362800000|2022-05-12 13:40:00|4630.6|4628.8|4706.7|4704.9|4708|4706.2|4623.5|4621.7|0
1652363100000|2022-05-12 13:45:00|4705.6|4703.8|4718|4716.2|4756|4754.2|4688.4|4686.6|0
1652363400000|2022-05-12 13:50:00|4716.8|4715|4728.9|4727.1|4736.5|4734.7|4696.1|4694.3|0
1652363700000|2022-05-12 13:55:00|4728.6|4726.8|4689.1|4687.3|4728.6|4726.8|4673.2|4671.4|0
1652364000000|2022-05-12 14:00:00|4689|4687.2|4699.8|4698|4702.6|4700.8|4660.3|4658.5|0
1652364300000|2022-05-12 14:05:00|4701.9|4700.1|4758|4756.2|4761.9|4760.1|4699.9|4698.1|0
1652364600000|2022-05-12 14:10:00|4758.4|4756.6|4776|4774.2|4808.8|4807|4753.5|4751.7|0
1652364900000|2022-05-12 14:15:00|4776.2|4774.4|4790.5|4788.7|4794.4|4792.6|4760.4|4758.6|0
1652365200000|2022-05-12 14:20:00|4790.8|4789|4827.7|4825.9|4840.3|4838.5|4780.4|4778.6|0
1652365500000|2022-05-12 14:25:00|4827.5|4825.7|4819.3|4817.5|4833.3|4831.5|4800.6|4798.8|0
1652365800000|2022-05-12 14:30:00|4820|4818.2|4808.9|4807.1|4838.9|4837.1|4792.5|4790.7|0
1652366100000|2022-05-12 14:35:00|4808|4806.2|4821|4819.2|4821.8|4820|4785.7|4783.9|0
1652366400000|2022-05-12 14:40:00|4821.2|4819.4|4801.8|4800|4826.9|4825.1|4789.4|4787.6|0
1652366700000|2022-05-12 14:45:00|4802.2|4800.4|4818.1|4816.3|4822.2|4820.4|4790.4|4788.6|0
1652367000000|2022-05-12 14:50:00|4819|4817.2|4866.1|4864.3|4866.6|4864.8|4818.9|4817.1|0
1652367300000|2022-05-12 14:55:00|4866.6|4864.8|4885.9|4884.1|4888.8|4887|4862.3|4860.5|0
1652367600000|2022-05-12 15:00:00|4888.6|4886.8|4895.8|4894|4895.8|4894|4865.3|4863.5|0
1652367900000|2022-05-12 15:05:00|4895.9|4894.1|4915.2|4913.4|4915.2|4913.4|4874.5|4872.7|0
1652368200000|2022-05-12 15:10:00|4915.3|4913.5|4881.9|4880.1|4917.3|4915.5|4881.9|4880.1|0
1652368500000|2022-05-12 15:15:00|4881.7|4879.9|4883.1|4881.3|4891.1|4889.3|4874.1|4872.3|0
1652368800000|2022-05-12 15:20:00|4883.4|4881.6|4858.6|4856.8|4889.7|4887.9|4855.3|4853.5|0
1652369100000|2022-05-12 15:25:00|4859.3|4857.5|4869.5|4867.7|4877.9|4876.1|4858.7|4856.9|0
1652369400000|2022-05-12 15:30:00|4869.9|4868.1|4831.7|4829.9|4878.8|4877|4825|4823.2|0
1652369700000|2022-05-12 15:35:00|4832.5|4830.7|4856.1|4854.3|4859.8|4858|4824.8|4823|0
1652370000000|2022-05-12 15:40:00|4856|4854.2|4836.2|4834.4|4864.9|4863.1|4834.6|4832.8|0
1652370300000|2022-05-12 15:45:00|4835.9|4834.1|4810.7|4808.9|4838.6|4836.8|4806.5|4804.7|0
1652370600000|2022-05-12 15:50:00|4809.9|4808.1|4788|4786.2|4810.2|4808.4|4776.8|4775|0
1652370900000|2022-05-12 15:55:00|4786.7|4784.9|4762.6|4760.8|4790|4788.2|4762.6|4760.8|0
1652371200000|2022-05-12 16:00:00|4762.7|4760.9|4758.5|4756.7|4763|4761.2|4733.9|4732.1|0
1652371500000|2022-05-12 16:05:00|4758.6|4756.8|4760.8|4759|4764.1|4762.3|4747.5|4745.7|0
1652371800000|2022-05-12 16:10:00|4761|4759.2|4759.9|4758.1|4770.6|4768.8|4740.1|4738.3|0
1652372100000|2022-05-12 16:15:00|4759.8|4758|4753.3|4751.5|4765.2|4763.4|4732.4|4730.6|0
1652372400000|2022-05-12 16:20:00|4753|4751.2|4772.7|4770.9|4773|4771.2|4744.3|4742.5|0
1652372700000|2022-05-12 16:25:00|4771.9|4770.1|4785.4|4783.6|4793.2|4791.4|4769.6|4767.8|0
1652373000000|2022-05-12 16:30:00|4785.6|4783.8|4813.8|4812|4820.7|4818.9|4782.2|4780.4|0
1652373300000|2022-05-12 16:35:00|4815.8|4814|4798.1|4796.3|4820.2|4818.4|4797.8|4796|0
1652373600000|2022-05-12 16:40:00|4797.7|4795.9|4819.4|4817.6|4819.4|4817.6|4774|4772.2|0
1652373900000|2022-05-12 16:45:00|4821.9|4820.1|4802.3|4800.5|4827.8|4826|4797.1|4795.3|0
1652374200000|2022-05-12 16:50:00|4802.1|4800.3|4802.7|4800.9|4809.7|4807.9|4788|4786.2|0
1652374500000|2022-05-12 16:55:00|4802.6|4800.8|4785.1|4783.3|4813.7|4811.9|4782|4780.2|0
1652374800000|2022-05-12 17:00:00|4784.6|4782.8|4772.1|4770.3|4798.2|4796.4|4770.8|4769|0
1652375100000|2022-05-12 17:05:00|4772.3|4770.5|4767.9|4766.1|4779.5|4777.7|4761.3|4759.5|0
1652375400000|2022-05-12 17:10:00|4768|4766.2|4759.5|4757.7|4781.4|4779.6|4754.7|4752.9|0
1652375700000|2022-05-12 17:15:00|4757.9|4756.1|4749.5|4747.7|4768.3|4766.5|4745.2|4743.4|0
1652376000000|2022-05-12 17:20:00|4749.2|4747.4|4753.7|4751.9|4765.2|4763.4|4744.2|4742.4|0
1652376300000|2022-05-12 17:25:00|4754.8|4753|4755.4|4753.6|4757.4|4755.6|4742.2|4740.4|0
1652376600000|2022-05-12 17:30:00|4753.4|4751.6|4738.6|4736.8|4762.7|4760.9|4732.7|4730.9|0
1652376900000|2022-05-12 17:35:00|4738|4736.2|4713.8|4712|4743.1|4741.3|4711|4709.2|0
1652377200000|2022-05-12 17:40:00|4713.9|4712.1|4712.5|4710.7|4717.1|4715.3|4708.2|4706.4|0
1652377500000|2022-05-12 17:45:00|4711.9|4710.1|4694.2|4692.4|4714.5|4712.7|4694.1|4692.3|0
1652377800000|2022-05-12 17:50:00|4694|4692.2|4688.6|4686.8|4700.9|4699.1|4687.8|4686|0
1652378100000|2022-05-12 17:55:00|4689|4687.2|4694.8|4693|4705.4|4703.6|4680.1|4678.3|0
1652378400000|2022-05-12 18:00:00|4694.3|4692.5|4701.7|4699.9|4712.2|4710.4|4692.3|4690.5|0
1652378700000|2022-05-12 18:05:00|4700.1|4698.3|4678.2|4676.4|4700.7|4698.9|4677.2|4675.4|0
1652379000000|2022-05-12 18:10:00|4677.5|4675.7|4691.9|4690.1|4692.4|4690.6|4677.5|4675.7|0
1652379300000|2022-05-12 18:15:00|4691.1|4689.3|4702.9|4701.1|4704.4|4702.6|4685.5|4683.7|0
1652379600000|2022-05-12 18:20:00|4701.7|4699.9|4698.7|4696.9|4714.5|4712.7|4690.6|4688.8|0
1652379900000|2022-05-12 18:25:00|4696.8|4695|4704.1|4702.3|4709.4|4707.6|4688|4686.2|0
1652380200000|2022-05-12 18:30:00|4704.2|4702.4|4686.4|4684.6|4704.2|4702.4|4675.7|4673.9|0
1652380500000|2022-05-12 18:35:00|4688.3|4686.5|4677.6|4675.8|4688.3|4686.5|4674.7|4672.9|0
1652380800000|2022-05-12 18:40:00|4677.4|4675.6|4678.1|4676.3|4683.1|4681.3|4668|4666.2|0
1652381100000|2022-05-12 18:45:00|4678.6|4676.8|4678|4676.2|4690|4688.2|4675.2|4673.4|0
1652381400000|2022-05-12 18:50:00|4677.9|4676.1|4679.2|4677.4|4694.4|4692.6|4670.5|4668.7|0
1652381700000|2022-05-12 18:55:00|4679.1|4677.3|4678.3|4676.5|4684.3|4682.5|4672.2|4670.4|0
1652382000000|2022-05-12 19:00:00|4678.4|4676.6|4706.1|4704.3|4706.7|4704.9|4676.4|4674.6|0
1652382300000|2022-05-12 19:05:00|4706.7|4704.9|4698.6|4696.8|4709.6|4707.8|4690.1|4688.3|0
1652382600000|2022-05-12 19:10:00|4698.5|4696.7|4695.8|4694|4699.2|4697.4|4681.8|4680|0
1652382900000|2022-05-12 19:15:00|4695.9|4694.1|4729|4727.2|4735|4733.2|4695|4693.2|0
1652383200000|2022-05-12 19:20:00|4729.5|4727.7|4753.2|4751.4|4762.5|4760.7|4725.5|4723.7|0
1652383500000|2022-05-12 19:25:00|4753.1|4751.3|4735.2|4733.4|4769.7|4767.9|4733.7|4731.9|0
1652383800000|2022-05-12 19:30:00|4734.7|4732.9|4752.8|4751|4762.2|4760.4|4734.4|4732.6|0
1652384100000|2022-05-12 19:35:00|4749.9|4748.1|4757.7|4755.9|4758|4756.2|4735.8|4734|0
1652384400000|2022-05-12 19:40:00|4759.8|4758|4748.6|4746.8|4770.6|4768.8|4739.6|4737.8|0
1652384700000|2022-05-12 19:45:00|4748.3|4746.5|4743|4741.2|4758.2|4756.4|4737.4|4735.6|0
1652385000000|2022-05-12 19:50:00|4742.3|4740.5|4771.5|4769.7|4782.7|4780.9|4742.3|4740.5|0
1652385300000|2022-05-12 19:55:00|4771.1|4769.3|4789.7|4787.9|4791.9|4790.1|4765.6|4763.8|0
1652385600000|2022-05-12 20:00:00|4789.6|4786.6|4796.9|4793.9|4798.9|4795.9|4784.7|4781.7|0
1652385900000|2022-05-12 20:05:00|4797.2|4794.2|4796.3|4793.3|4798.7|4795.7|4795.3|4792.3|0
1652386200000|2022-05-12 20:10:00|4796.2|4793.2|4785.5|4782.5|4796.7|4793.7|4781.8|4778.8|0
1652386500000|2022-05-12 20:15:00|4785.3|4782.3|4795|4792|4795.3|4792.3|4784.7|4781.7|0
1652386800000|2022-05-12 20:20:00|4795.1|4792.1|4793.9|4790.9|4795.8|4792.8|4790.9|4787.9|0
1652387100000|2022-05-12 20:25:00|4794|4791|4793|4790|4795.1|4792.1|4792.8|4789.8|0
1652387400000|2022-05-12 20:30:00|4793.1|4790.1|4788.6|4785.6|4793.7|4790.7|4783.7|4780.7|0
1652387700000|2022-05-12 20:35:00|4788.4|4785.4|4784.8|4781.8|4791.3|4788.3|4782.4|4779.4|0
1652388000000|2022-05-12 20:40:00|4784.9|4781.9|4789.5|4786.5|4791.1|4788.1|4784.9|4781.9|0
1652388300000|2022-05-12 20:45:00|4789.4|4786.4|4781|4778|4791.5|4788.5|4780.2|4777.2|0
1652388600000|2022-05-12 20:50:00|4781.4|4778.4|4767.2|4764.2|4781.4|4778.4|4766.8|4763.8|0
1652388900000|2022-05-12 20:55:00|4767.1|4764.1|4766.3|4763.3|4768.5|4765.5|4763.3|4760.3|0
1652389200000|2022-05-12 21:00:00|4766.5|4763.5|4774.8|4771.8|4775.3|4772.3|4766.3|4763.3|0
1652389500000|2022-05-12 21:05:00|4775.3|4772.3|4775.1|4772.1|4775.6|4772.6|4770.8|4767.8|0
1652389800000|2022-05-12 21:10:00|4775|4772|4777.6|4774.6|4779.4|4776.4|4774.5|4771.5|0
1652390100000|2022-05-12 21:15:00|4778.1|4775.1|4778.1|4775.1|4778.8|4775.8|4775.4|4772.4|0
1652390400000|2022-05-12 21:20:00|4778.2|4775.2|4780.2|4777.2|4780.3|4777.3|4775.3|4772.3|0
1652390700000|2022-05-12 21:25:00|4780.1|4777.1|4783|4780|4783.1|4780.1|4779.3|4776.3|0
1652391000000|2022-05-12 21:30:00|4783.3|4780.3|4783.2|4780.2|4784.5|4781.5|4782.1|4779.1|0
1652391300000|2022-05-12 21:35:00|4783.3|4780.3|4783.5|4780.5|4783.6|4780.6|4782.5|4779.5|0
1652391600000|2022-05-12 21:40:00|4783.3|4780.3|4785.9|4782.9|4786.2|4783.2|4783.2|4780.2|0
1652391900000|2022-05-12 21:45:00|4786.2|4783.2|4790.1|4787.1|4790.1|4787.1|4785.8|4782.8|0
1652392200000|2022-05-12 21:50:00|4789.9|4786.9|4789.4|4786.4|4790.2|4787.2|4788.7|4785.7|0
1652392500000|2022-05-12 21:55:00|4789.5|4786.5|4785.9|4782.9|4790.7|4787.7|4785.8|4782.8|0
1652392800000|2022-05-12 22:00:00|4785.8|4782.8|4791.7|4788.7|4793.2|4790.2|4785.8|4782.8|0
1652393100000|2022-05-12 22:05:00|4791.8|4788.8|4794|4791|4794.4|4791.4|4789.9|4786.9|0
1652393400000|2022-05-12 22:10:00|4793.8|4790.8|4798.2|4795.2|4798.8|4795.8|4793.2|4790.2|0
1652393700000|2022-05-12 22:15:00|4798.1|4795.1|4795.9|4792.9|4798.6|4795.6|4792.1|4789.1|0
1652394000000|2022-05-12 22:20:00|4796|4793|4797.5|4794.5|4798.2|4795.2|4793.7|4790.7|0
1652394300000|2022-05-12 22:25:00|4797.4|4794.4|4799.2|4796.2|4799.2|4796.2|4796.6|4793.6|0
1652394600000|2022-05-12 22:30:00|4799.1|4796.1|4798.6|4795.6|4800.1|4797.1|4798.6|4795.6|0
1652394900000|2022-05-12 22:35:00|4798.5|4795.5|4797.6|4794.6|4798.9|4795.9|4794.1|4791.1|0
1652395200000|2022-05-12 22:40:00|4797.9|4794.9|4798.8|4795.8|4798.9|4795.9|4797.7|4794.7|0
1652395500000|2022-05-12 22:45:00|4798.9|4795.9|4798.7|4795.7|4799.8|4796.8|4798.6|4795.6|0
1652395800000|2022-05-12 22:50:00|4798.9|4795.9|4799.8|4796.8|4799.8|4796.8|4798.3|4795.3|0
1652396100000|2022-05-12 22:55:00|4799.7|4796.7|4801.3|4798.3|4802|4799|4799.3|4796.3|0
1652396400000|2022-05-12 23:00:00|4801.2|4798.2|4805.7|4802.7|4805.8|4802.8|4799.7|4796.7|0
1652396700000|2022-05-12 23:05:00|4805.6|4802.6|4809.4|4806.4|4812|4809|4805.3|4802.3|0
1652397000000|2022-05-12 23:10:00|4809.6|4806.6|4811.2|4808.2|4811.3|4808.3|4809.6|4806.6|0
1652397300000|2022-05-12 23:15:00|4810.6|4807.6|4812.4|4809.4|4812.5|4809.5|4810.6|4807.6|0
1652397600000|2022-05-12 23:20:00|4812.6|4809.6|4817.5|4814.5|4817.7|4814.7|4812.6|4809.6|0
1652397900000|2022-05-12 23:25:00|4819.1|4816.1|4819.2|4816.2|4820.3|4817.3|4817.8|4814.8|0
1652398200000|2022-05-12 23:30:00|4819.3|4816.3|4823|4820|4823.4|4820.4|4818.4|4815.4|0
1652398500000|2022-05-12 23:35:00|4823.1|4820.1|4830.7|4827.7|4830.7|4827.7|4822.9|4819.9|0
1652398800000|2022-05-12 23:40:00|4830.5|4827.5|4831.3|4828.3|4832.6|4829.6|4828.2|4825.2|0
1652399100000|2022-05-12 23:45:00|4831.4|4828.4|4838.4|4835.4|4838.4|4835.4|4831.4|4828.4|0
1652399400000|2022-05-12 23:50:00|4838.5|4835.5|4838.6|4835.6|4839.3|4836.3|4837.6|4834.6|0
1652399700000|2022-05-12 23:55:00|4838.3|4835.3|4844.9|4839.9|4845.2|4841.6|4837.8|4834.8|0
1652400000000|2022-05-13 00:00:00|4844.6|4839.6|4851.9|4846.9|4852.5|4847.5|4838.3|4833.3|0
1652400300000|2022-05-13 00:05:00|4851.8|4846.8|4848|4843|4852.6|4847.6|4847|4842|0
1652400600000|2022-05-13 00:10:00|4847.8|4842.8|4847.9|4842.9|4851.4|4846.4|4843|4838|0
1652400900000|2022-05-13 00:15:00|4847.8|4842.8|4849.8|4844.8|4850.5|4845.5|4847.2|4842.2|0
1652401200000|2022-05-13 00:20:00|4849.9|4844.9|4851.9|4846.9|4851.9|4846.9|4847.4|4842.4|0
1652401500000|2022-05-13 00:25:00|4852|4847|4856.3|4851.3|4856.3|4851.3|4849.8|4844.8|0
1652401800000|2022-05-13 00:30:00|4856.5|4851.5|4858.2|4853.2|4861.8|4856.8|4856|4851|0
1652402100000|2022-05-13 00:35:00|4858.3|4853.3|4863.1|4858.1|4863.3|4858.3|4856.5|4851.5|0
1652402400000|2022-05-13 00:40:00|4863.2|4858.2|4861.8|4856.8|4865.1|4860.1|4861.1|4856.1|0
1652402700000|2022-05-13 00:45:00|4861.7|4856.7|4858.7|4853.7|4862.9|4857.9|4858.5|4853.5|0
1652403000000|2022-05-13 00:50:00|4858.3|4853.3|4858.8|4853.8|4861.3|4856.3|4858.1|4853.1|0
1652403300000|2022-05-13 00:55:00|4858.9|4853.9|4859.8|4854.8|4861|4856|4857.9|4852.9|0
1652403600000|2022-05-13 01:00:00|4859.6|4854.6|4859.2|4854.2|4860.1|4855.1|4856.2|4851.2|0
1652403900000|2022-05-13 01:05:00|4859.4|4854.4|4856.1|4851.1|4860.1|4855.1|4855.8|4850.8|0
1652404200000|2022-05-13 01:10:00|4856.2|4851.2|4858.8|4853.8|4859.2|4854.2|4853.9|4848.9|0
1652404500000|2022-05-13 01:15:00|4859|4854|4859.1|4854.1|4863.2|4858.2|4853.1|4848.1|0
1652404800000|2022-05-13 01:20:00|4859|4854|4859.3|4854.3|4861.8|4856.8|4857.7|4852.7|0
1652405100000|2022-05-13 01:25:00|4859.4|4854.4|4856.5|4851.5|4861.2|4856.2|4855.8|4850.8|0
1652405400000|2022-05-13 01:30:00|4856.6|4851.6|4881.8|4876.8|4884.4|4879.4|4856.5|4851.5|0
1652405700000|2022-05-13 01:35:00|4881.7|4876.7|4873.5|4868.5|4881.7|4876.7|4871.5|4866.5|0
1652406000000|2022-05-13 01:40:00|4873.4|4868.4|4873.3|4868.3|4877.8|4872.8|4871.8|4866.8|0
1652406300000|2022-05-13 01:45:00|4873.4|4868.4|4881.7|4876.7|4881.9|4876.9|4873.3|4868.3|0
1652406600000|2022-05-13 01:50:00|4881.8|4876.8|4888.6|4883.6|4888.7|4883.7|4880.5|4875.5|0
1652406900000|2022-05-13 01:55:00|4888.7|4883.7|4885.4|4880.4|4889.4|4884.4|4885.3|4880.3|0
1652407200000|2022-05-13 02:00:00|4885.6|4880.6|4888.6|4883.6|4891.3|4886.3|4885.6|4880.6|0
1652407500000|2022-05-13 02:05:00|4888.8|4883.8|4888.7|4883.7|4890.7|4885.7|4887.7|4882.7|0
1652407800000|2022-05-13 02:10:00|4888.8|4883.8|4884.6|4879.6|4889.4|4884.4|4883.1|4878.1|0
1652408100000|2022-05-13 02:15:00|4884.4|4879.4|4885.6|4880.6|4887.5|4882.5|4883.1|4878.1|0
1652408400000|2022-05-13 02:20:00|4885.5|4880.5|4884.3|4879.3|4888.1|4883.1|4883.8|4878.8|0
1652408700000|2022-05-13 02:25:00|4884.4|4879.4|4883.3|4878.3|4885|4880|4882.9|4877.9|0
1652409000000|2022-05-13 02:30:00|4883.4|4878.4|4885.4|4880.4|4885.6|4880.6|4882.3|4877.3|0
1652409300000|2022-05-13 02:35:00|4885.5|4880.5|4884.3|4879.3|4887.1|4882.1|4883|4878|0
1652409600000|2022-05-13 02:40:00|4884.4|4879.4|4886|4881|4886.8|4881.8|4883.9|4878.9|0
1652409900000|2022-05-13 02:45:00|4886.3|4881.3|4886.4|4881.4|4887.9|4882.9|4885.2|4880.2|0
1652410200000|2022-05-13 02:50:00|4886.5|4881.5|4885.6|4880.6|4887.8|4882.8|4885.2|4880.2|0
1652410500000|2022-05-13 02:55:00|4885.4|4880.4|4884.8|4879.8|4886.6|4881.6|4884.6|4879.6|0
1652410800000|2022-05-13 03:00:00|4884.7|4879.7|4884.6|4879.6|4886.1|4881.1|4884|4879|0
1652411100000|2022-05-13 03:05:00|4884.5|4879.5|4890.6|4885.6|4891.7|4886.7|4884.3|4879.3|0
1652411400000|2022-05-13 03:10:00|4890.5|4885.5|4891.9|4886.9|4892.7|4887.7|4889|4884|0
1652411700000|2022-05-13 03:15:00|4892.1|4887.1|4903.6|4898.6|4903.8|4898.8|4891.7|4886.7|0
1652412000000|2022-05-13 03:20:00|4903.7|4898.7|4908.2|4903.2|4908.3|4903.3|4902.7|4897.7|0
1652412300000|2022-05-13 03:25:00|4908.1|4903.1|4906.9|4901.9|4908.8|4903.8|4903.8|4898.8|0
1652412600000|2022-05-13 03:30:00|4907.3|4902.3|4913.5|4908.5|4916.1|4911.1|4907.3|4902.3|0
1652412900000|2022-05-13 03:35:00|4913.6|4908.6|4912.2|4907.2|4913.8|4908.8|4910.7|4905.7|0
1652413200000|2022-05-13 03:40:00|4912.4|4907.4|4913.3|4908.3|4914.5|4909.5|4911.7|4906.7|0
1652413500000|2022-05-13 03:45:00|4913.4|4908.4|4905.9|4900.9|4913.4|4908.4|4905.1|4900.1|0
1652413800000|2022-05-13 03:50:00|4905.8|4900.8|4903|4898|4907.9|4902.9|4902.7|4897.7|0
1652414100000|2022-05-13 03:55:00|4903.1|4898.1|4908.4|4903.4|4908.5|4903.5|4902.8|4897.8|0
1652414400000|2022-05-13 04:00:00|4908.3|4903.3|4903.7|4898.7|4912.6|4907.6|4903.4|4898.4|0
1652414700000|2022-05-13 04:05:00|4903.6|4898.6|4904.5|4899.5|4905.1|4900.1|4900.5|4895.5|0
1652415000000|2022-05-13 04:10:00|4904.4|4899.4|4902.9|4897.9|4904.4|4899.4|4899.4|4894.4|0
1652415300000|2022-05-13 04:15:00|4903.2|4898.2|4900.9|4895.9|4904.1|4899.1|4900.5|4895.5|0
1652415600000|2022-05-13 04:20:00|4900.8|4895.8|4904.6|4899.6|4904.7|4899.7|4900.7|4895.7|0
1652415900000|2022-05-13 04:25:00|4904.7|4899.7|4903.3|4898.3|4904.8|4899.8|4902.1|4897.1|0
1652416200000|2022-05-13 04:30:00|4902.9|4897.9|4901.6|4896.6|4904.1|4899.1|4901.5|4896.5|0
1652416500000|2022-05-13 04:35:00|4901.7|4896.7|4905|4900|4905.8|4900.8|4901.6|4896.6|0
1652416800000|2022-05-13 04:40:00|4904.8|4899.8|4906.4|4901.4|4906.7|4901.7|4904.1|4899.1|0
1652417100000|2022-05-13 04:45:00|4906.5|4901.5|4909.9|4904.9|4910.1|4905.1|4905.7|4900.7|0
1652417400000|2022-05-13 04:50:00|4909.7|4904.7|4910.1|4905.1|4912.9|4907.9|4908.4|4903.4|0
1652417700000|2022-05-13 04:55:00|4910.3|4905.3|4906|4901|4911.1|4906.1|4905.2|4900.2|0
1652418000000|2022-05-13 05:00:00|4906.3|4901.3|4903.7|4898.7|4908.7|4903.7|4899.9|4894.9|0
1652418300000|2022-05-13 05:05:00|4904.1|4899.1|4908.3|4903.3|4908.6|4903.6|4901.4|4896.4|0
1652418600000|2022-05-13 05:10:00|4908.4|4903.4|4905.5|4900.5|4910.1|4905.1|4904.4|4899.4|0
1652418900000|2022-05-13 05:15:00|4906|4901|4909.5|4904.5|4909.7|4904.7|4905.4|4900.4|0
1652419200000|2022-05-13 05:20:00|4909.6|4904.6|4911.5|4906.5|4913.8|4908.8|4907.3|4902.3|0
1652419500000|2022-05-13 05:25:00|4911.4|4906.4|4905.1|4900.1|4911.5|4906.5|4903.4|4898.4|0
1652419800000|2022-05-13 05:30:00|4905.2|4900.2|4908.5|4903.5|4909.1|4904.1|4902.7|4897.7|0
1652420100000|2022-05-13 05:35:00|4908.3|4903.3|4910.8|4905.8|4912.4|4907.4|4907.9|4902.9|0
1652420400000|2022-05-13 05:40:00|4910.7|4905.7|4907.5|4902.5|4911|4906|4905.8|4900.8|0
1652420700000|2022-05-13 05:45:00|4907.6|4902.6|4909.1|4904.1|4912.5|4907.5|4907.6|4902.6|0
1652421000000|2022-05-13 05:50:00|4908.9|4903.9|4907.9|4902.9|4909.3|4904.3|4906.4|4901.4|0
1652421300000|2022-05-13 05:55:00|4907.8|4902.8|4907.9|4902.9|4909.5|4904.5|4904.6|4899.6|0
1652421600000|2022-05-13 06:00:00|4907.7|4902.7|4903.6|4898.6|4909.3|4904.3|4902|4897|0
1652421900000|2022-05-13 06:05:00|4903.7|4898.7|4903.5|4898.5|4908.8|4903.8|4901.3|4896.3|0
1652422200000|2022-05-13 06:10:00|4903.4|4898.4|4895.5|4890.5|4903.8|4898.8|4893.9|4888.9|0
1652422500000|2022-05-13 06:15:00|4895.6|4890.6|4893.3|4888.3|4897|4892|4887.1|4882.1|0
1652422800000|2022-05-13 06:20:00|4893.2|4888.2|4895.5|4890.5|4897.7|4892.7|4892.2|4887.2|0
1652423100000|2022-05-13 06:25:00|4895.6|4890.6|4893.4|4888.4|4898.5|4893.5|4892.6|4887.6|0
1652423400000|2022-05-13 06:30:00|4893.3|4888.3|4897.3|4892.3|4898.4|4893.4|4891.8|4886.8|0
1652423700000|2022-05-13 06:35:00|4897.4|4892.4|4902.8|4897.8|4905.2|4900.2|4897.4|4892.4|0
1652424000000|2022-05-13 06:40:00|4903.1|4898.1|4904.7|4899.7|4906.7|4901.7|4897.6|4892.6|0
1652424300000|2022-05-13 06:45:00|4905|4900|4907.7|4902.7|4908.6|4903.6|4902.3|4897.3|0
1652424600000|2022-05-13 06:50:00|4907.8|4902.8|4906.4|4901.4|4908.7|4903.7|4904.7|4899.7|0
1652424900000|2022-05-13 06:55:00|4906.3|4901.3|4906.5|4901.5|4909.5|4904.5|4904.1|4899.1|0
1652425200000|2022-05-13 07:00:00|4906.6|4901.6|4893.7|4888.7|4906.6|4901.6|4893.1|4888.1|0
1652425500000|2022-05-13 07:05:00|4893.8|4888.8|4895.8|4890.8|4897.5|4892.5|4888|4883|0
1652425800000|2022-05-13 07:10:00|4895.9|4890.9|4902.4|4897.4|4907.1|4902.1|4894.4|4889.4|0
1652426100000|2022-05-13 07:15:00|4902.7|4897.7|4898.7|4893.7|4907.9|4902.9|4894.5|4889.5|0
1652426400000|2022-05-13 07:20:00|4899.1|4894.1|4911.3|4906.3|4913.8|4908.8|4896.7|4891.7|0
1652426700000|2022-05-13 07:25:00|4911.6|4906.6|4912|4907|4914|4909|4904|4899|0
1652427000000|2022-05-13 07:30:00|4911.9|4906.9|4926.9|4921.9|4927.6|4922.6|4910.7|4905.7|0
1652427300000|2022-05-13 07:35:00|4926.8|4921.8|4930.6|4925.6|4930.8|4925.8|4924.7|4919.7|0
1652427600000|2022-05-13 07:40:00|4930.4|4925.4|4926.4|4921.4|4930.6|4925.6|4923.6|4918.6|0
1652427900000|2022-05-13 07:45:00|4926.6|4921.6|4927|4922|4930.8|4925.8|4924.1|4919.1|0
1652428200000|2022-05-13 07:50:00|4927.2|4922.2|4918|4913|4928|4923|4917.2|4912.2|0
1652428500000|2022-05-13 07:55:00|4917.9|4912.9|4913.5|4908.5|4920.4|4915.4|4910|4905|0
1652428800000|2022-05-13 08:00:00|4913.6|4908.6|4921.9|4918.9|4922.7|4919.7|4907.9|4904.9|0
1652429100000|2022-05-13 08:05:00|4921.7|4918.7|4925.5|4922.5|4933.8|4930.8|4920.7|4917.7|0
1652429400000|2022-05-13 08:10:00|4925.4|4922.4|4912.6|4909.6|4925.9|4922.9|4910.9|4907.9|0
1652429700000|2022-05-13 08:15:00|4912.8|4909.8|4914.9|4911.9|4916.4|4913.4|4910.4|4907.4|0
1652430000000|2022-05-13 08:20:00|4915|4912|4915.9|4912.9|4916.3|4913.3|4912.5|4909.5|0
1652430300000|2022-05-13 08:25:00|4915.8|4912.8|4913.6|4910.6|4920.5|4917.5|4913.6|4910.6|0
1652430600000|2022-05-13 08:30:00|4913.3|4910.3|4914.8|4911.8|4915.1|4912.1|4909.9|4906.9|0
1652430900000|2022-05-13 08:35:00|4915.1|4912.1|4908.4|4905.4|4915.1|4912.1|4908.4|4905.4|0
1652431200000|2022-05-13 08:40:00|4908.7|4905.7|4904.5|4901.5|4910|4907|4904.5|4901.5|0
1652431500000|2022-05-13 08:45:00|4904.7|4901.7|4905.5|4902.5|4907.8|4904.8|4903.5|4900.5|0
1652431800000|2022-05-13 08:50:00|4905.3|4902.3|4907.8|4904.8|4908.9|4905.9|4904.3|4901.3|0
1652432100000|2022-05-13 08:55:00|4907.9|4904.9|4908.7|4905.7|4909.2|4906.2|4905.9|4902.9|0
1652432400000|2022-05-13 09:00:00|4908.8|4905.8|4911.4|4908.4|4912.2|4909.2|4908.8|4905.8|0
1652432700000|2022-05-13 09:05:00|4911.7|4908.7|4916.2|4913.2|4916.2|4913.2|4911.5|4908.5|0
1652433000000|2022-05-13 09:10:00|4916.4|4913.4|4915.8|4912.8|4917.6|4914.6|4914.4|4911.4|0
1652433300000|2022-05-13 09:15:00|4915.7|4912.7|4914.3|4911.3|4915.8|4912.8|4912.8|4909.8|0
1652433600000|2022-05-13 09:20:00|4914.2|4911.2|4913.3|4910.3|4914.4|4911.4|4913.3|4910.3|0
1652433900000|2022-05-13 09:25:00|4913.2|4910.2|4912.4|4909.4|4919.2|4916.2|4911.1|4908.1|0
1652434200000|2022-05-13 09:30:00|4912.3|4909.3|4907.4|4904.4|4913.1|4910.1|4906.6|4903.6|0
1652434500000|2022-05-13 09:35:00|4907.5|4904.5|4908.6|4905.6|4909|4906|4905.7|4902.7|0
1652434800000|2022-05-13 09:40:00|4908.8|4905.8|4908|4905|4909|4906|4905.6|4902.6|0
1652435100000|2022-05-13 09:45:00|4908.5|4905.5|4909.9|4906.9|4917.2|4914.2|4907.3|4904.3|0
1652435400000|2022-05-13 09:50:00|4909.2|4906.2|4908.6|4905.6|4910.2|4907.2|4901.9|4898.9|0
1652435700000|2022-05-13 09:55:00|4907.9|4904.9|4910|4907|4919.8|4916.8|4907.6|4904.6|0
1652436000000|2022-05-13 10:00:00|4910.3|4907.3|4911.8|4908.8|4915.6|4912.6|4910.3|4907.3|0
1652436300000|2022-05-13 10:05:00|4911.9|4908.9|4901.5|4898.5|4912.2|4909.2|4901.3|4898.3|0
1652436600000|2022-05-13 10:10:00|4901.8|4898.8|4911.1|4908.1|4911.1|4908.1|4901.3|4898.3|0
1652436900000|2022-05-13 10:15:00|4911.3|4908.3|4907.9|4904.9|4913.1|4910.1|4907.9|4904.9|0
1652437200000|2022-05-13 10:20:00|4908|4905|4906.2|4903.2|4909.1|4906.1|4905.5|4902.5|0
1652437500000|2022-05-13 10:25:00|4907.3|4904.3|4909.3|4906.3|4909.6|4906.6|4905.9|4902.9|0
1652437800000|2022-05-13 10:30:00|4909.2|4906.2|4909.7|4906.7|4912.4|4909.4|4908.3|4905.3|0
1652438100000|2022-05-13 10:35:00|4910.5|4907.5|4913|4910|4914.3|4911.3|4910.2|4907.2|0
1652438400000|2022-05-13 10:40:00|4913.1|4910.1|4915.2|4912.2|4915.7|4912.7|4912.4|4909.4|0
1652438700000|2022-05-13 10:45:00|4915.3|4912.3|4914.4|4911.4|4916.3|4913.3|4914|4911|0
1652439000000|2022-05-13 10:50:00|4914.5|4911.5|4913.5|4910.5|4915.5|4912.5|4911.9|4908.9|0
1652439300000|2022-05-13 10:55:00|4913.6|4910.6|4914.9|4911.9|4916.9|4913.9|4912.5|4909.5|0
1652439600000|2022-05-13 11:00:00|4913.4|4910.4|4908.3|4905.3|4915.4|4912.4|4907.9|4904.9|0
1652439900000|2022-05-13 11:05:00|4908.4|4905.4|4908.7|4905.7|4908.8|4905.8|4905.6|4902.6|0
1652440200000|2022-05-13 11:10:00|4908.3|4905.3|4911.9|4908.9|4911.9|4908.9|4907.7|4904.7|0
1652440500000|2022-05-13 11:15:00|4911.8|4908.8|4915|4912|4917.4|4914.4|4911.8|4908.8|0
1652440800000|2022-05-13 11:20:00|4915.1|4912.1|4911.6|4908.6|4915.2|4912.2|4910.4|4907.4|0
1652441100000|2022-05-13 11:25:00|4911.7|4908.7|4916|4913|4916.2|4913.2|4911.3|4908.3|0
1652441400000|2022-05-13 11:30:00|4916.3|4913.3|4921.2|4918.2|4921.7|4918.7|4914.5|4911.5|0
1652441700000|2022-05-13 11:35:00|4921.5|4918.5|4923.4|4920.4|4925.5|4922.5|4921.5|4918.5|0
1652442000000|2022-05-13 11:40:00|4923.6|4920.6|4928.7|4925.7|4928.7|4925.7|4923|4920|0
1652442300000|2022-05-13 11:45:00|4928.6|4925.6|4934.7|4931.7|4934.8|4931.8|4928.1|4925.1|0
1652442600000|2022-05-13 11:50:00|4934.8|4931.8|4926|4923|4934.8|4931.8|4919.6|4916.6|0
1652442900000|2022-05-13 11:55:00|4926.1|4923.1|4929.1|4926.1|4935.4|4932.4|4925.1|4922.1|0
1652443200000|2022-05-13 12:00:00|4929.3|4926.3|4931.8|4928.8|4932.6|4929.6|4927.1|4924.1|0
1652443500000|2022-05-13 12:05:00|4931.9|4928.9|4930|4927|4932.7|4929.7|4928.1|4925.1|0
1652443800000|2022-05-13 12:10:00|4929.8|4926.8|4927.8|4924.8|4930.8|4927.8|4927|4924|0
1652444100000|2022-05-13 12:15:00|4927.6|4924.6|4933.6|4930.6|4937|4934|4927.1|4924.1|0
1652444400000|2022-05-13 12:20:00|4933.1|4930.1|4935.2|4932.2|4936.8|4933.8|4931.4|4928.4|0
1652444700000|2022-05-13 12:25:00|4935.3|4932.3|4931.6|4928.6|4935.3|4932.3|4929.8|4926.8|0
1652445000000|2022-05-13 12:30:00|4931.9|4928.9|4933.8|4930.8|4933.8|4930.8|4929|4926|0
1652445300000|2022-05-13 12:35:00|4933.7|4930.7|4934.6|4931.6|4935.2|4932.2|4931.4|4928.4|0
1652445600000|2022-05-13 12:40:00|4934.2|4931.2|4929.9|4926.9|4934.9|4931.9|4928.7|4925.7|0
1652445900000|2022-05-13 12:45:00|4930.5|4927.5|4932.5|4929.5|4932.5|4929.5|4929.3|4926.3|0
1652446200000|2022-05-13 12:50:00|4932.7|4929.7|4936.3|4933.3|4936.3|4933.3|4931.9|4928.9|0
1652446500000|2022-05-13 12:55:00|4936.1|4933.1|4929.9|4926.9|4936.8|4933.8|4929.9|4926.9|0
1652446800000|2022-05-13 13:00:00|4929.4|4926.4|4926.5|4923.5|4932.1|4929.1|4921.9|4918.9|0
1652447100000|2022-05-13 13:05:00|4926.6|4923.6|4928.7|4925.7|4932.9|4929.9|4926.5|4923.5|0
1652447400000|2022-05-13 13:10:00|4928.6|4925.6|4920.6|4917.6|4928.6|4925.6|4918.6|4915.6|0
1652447700000|2022-05-13 13:15:00|4920.3|4917.3|4920|4917|4922.9|4919.9|4919.5|4916.5|0
1652448000000|2022-05-13 13:20:00|4919.9|4916.9|4916.5|4913.5|4920.2|4917.2|4915.4|4912.4|0
1652448300000|2022-05-13 13:25:00|4917.3|4914.3|4902.6|4899.6|4917.6|4914.6|4900.5|4897.5|0
1652448600000|2022-05-13 13:30:00|4903.4|4900.4|4895.9|4894.1|4926.2|4924.4|4892.3|4890.5|0
1652448900000|2022-05-13 13:35:00|4896.1|4894.3|4913.1|4911.3|4928.4|4926.6|4880.7|4878.9|0
1652449200000|2022-05-13 13:40:00|4912.9|4911.1|4946|4944.2|4952.2|4950.4|4897.5|4895.7|0
1652449500000|2022-05-13 13:45:00|4945.9|4944.1|4948.7|4946.9|4957.8|4956|4934|4932.2|0
1652449800000|2022-05-13 13:50:00|4948.6|4946.8|4993.1|4991.3|4994.7|4992.9|4948.6|4946.8|0
1652450100000|2022-05-13 13:55:00|4993.3|4991.5|4974.7|4972.9|5000.6|4998.8|4969.3|4967.5|0
1652450400000|2022-05-13 14:00:00|4974.6|4972.8|4994.8|4993|5008.8|5007|4974.6|4972.8|0
1652450700000|2022-05-13 14:05:00|4994.7|4992.9|4997.7|4995.9|5003.6|5001.8|4984.5|4982.7|0
1652451000000|2022-05-13 14:10:00|4999|4997.2|4991.8|4990|5006.3|5004.5|4985.4|4983.6|0
1652451300000|2022-05-13 14:15:00|4992.1|4990.3|4990.2|4988.4|4993.7|4991.9|4982.7|4980.9|0
1652451600000|2022-05-13 14:20:00|4990.5|4988.7|5015.6|5013.8|5015.6|5013.8|4989.1|4987.3|0
1652451900000|2022-05-13 14:25:00|5016|5014.2|5016.3|5014.5|5028.9|5027.1|5015|5013.2|0
1652452200000|2022-05-13 14:30:00|5017.2|5015.4|5026.5|5024.7|5026.5|5024.7|5006.8|5005|0
1652452500000|2022-05-13 14:35:00|5026.7|5024.9|5027.9|5026.1|5031.1|5029.3|5015.1|5013.3|0
1652452800000|2022-05-13 14:40:00|5028.1|5026.3|5002.9|5001.1|5028.8|5027|5002.9|5001.1|0
1652453100000|2022-05-13 14:45:00|5003|5001.2|5003.8|5002|5006.8|5005|4989.7|4987.9|0
1652453400000|2022-05-13 14:50:00|5003.7|5001.9|5015|5013.2|5015.4|5013.6|5001.3|4999.5|0
1652453700000|2022-05-13 14:55:00|5014.7|5012.9|5012.1|5010.3|5019.3|5017.5|5008.4|5006.6|0
1652454000000|2022-05-13 15:00:00|5011.5|5009.7|5002.9|5001.1|5011.7|5009.9|4995.6|4993.8|0
1652454300000|2022-05-13 15:05:00|5002.8|5001|5014.8|5013|5017.3|5015.5|5002.8|5001|0
1652454600000|2022-05-13 15:10:00|5014.9|5013.1|5008.6|5006.8|5017.5|5015.7|5007|5005.2|0
1652454900000|2022-05-13 15:15:00|5008.7|5006.9|4999.5|4997.7|5008.7|5006.9|4994.4|4992.6|0
1652455200000|2022-05-13 15:20:00|4999.6|4997.8|5018.4|5016.6|5021.6|5019.8|4999.6|4997.8|0
1652455500000|2022-05-13 15:25:00|5018.5|5016.7|5026.6|5024.8|5031|5029.2|5016|5014.2|0
1652455800000|2022-05-13 15:30:00|5026.9|5025.1|5021.9|5020.1|5028|5026.2|5011.7|5009.9|0
1652456100000|2022-05-13 15:35:00|5022.2|5020.4|5027.5|5025.7|5032.2|5030.4|5018.1|5016.3|0
1652456400000|2022-05-13 15:40:00|5026.8|5025|5023.1|5021.3|5028.2|5026.4|5015|5013.2|0
1652456700000|2022-05-13 15:45:00|5022.8|5021|5028.8|5027|5029.1|5027.3|5020.1|5018.3|0
1652457000000|2022-05-13 15:50:00|5028.5|5026.7|5035.6|5033.8|5036.2|5034.4|5026.4|5024.6|0
1652457300000|2022-05-13 15:55:00|5035.3|5033.5|5030.5|5028.7|5035.6|5033.8|5027|5025.2|0
1652457600000|2022-05-13 16:00:00|5030.8|5029|5046|5044.2|5046.5|5044.7|5026.5|5024.7|0
1652457900000|2022-05-13 16:05:00|5046.2|5044.4|5057.5|5055.7|5057.8|5056|5041.5|5039.7|0
1652458200000|2022-05-13 16:10:00|5057.6|5055.8|5067.9|5066.1|5070.1|5068.3|5054|5052.2|0
1652458500000|2022-05-13 16:15:00|5068.2|5066.4|5061.4|5059.6|5071.3|5069.5|5061.4|5059.6|0
1652458800000|2022-05-13 16:20:00|5061.3|5059.5|5056|5054.2|5062.8|5061|5051.5|5049.7|0
1652459100000|2022-05-13 16:25:00|5056.3|5054.5|5052.4|5050.6|5056.3|5054.5|5042.7|5040.9|0
1652459400000|2022-05-13 16:30:00|5052.6|5050.8|5056.2|5054.4|5061.4|5059.6|5052.3|5050.5|0
1652459700000|2022-05-13 16:35:00|5055.4|5053.6|5061.2|5059.4|5061.6|5059.8|5055.1|5053.3|0
1652460000000|2022-05-13 16:40:00|5061.1|5059.3|5060.7|5058.9|5069|5067.2|5060|5058.2|0
1652460300000|2022-05-13 16:45:00|5059.9|5058.1|5048.6|5046.8|5060.7|5058.9|5047.3|5045.5|0
1652460600000|2022-05-13 16:50:00|5047.9|5046.1|5032.7|5030.9|5048.4|5046.6|5024.8|5023|0
1652460900000|2022-05-13 16:55:00|5033.2|5031.4|5042.8|5041|5043.7|5041.9|5032.7|5030.9|0
1652461200000|2022-05-13 17:00:00|5042.9|5041.1|5044.3|5042.5|5049.3|5047.5|5035.4|5033.6|0
1652461500000|2022-05-13 17:05:00|5044.2|5042.4|5041.5|5039.7|5044.2|5042.4|5034.8|5033|0
1652461800000|2022-05-13 17:10:00|5041.4|5039.6|5042.5|5040.7|5044.8|5043|5035.3|5033.5|0
1652462100000|2022-05-13 17:15:00|5041.7|5039.9|5031.6|5029.8|5041.8|5040|5030.5|5028.7|0
1652462400000|2022-05-13 17:20:00|5032.2|5030.4|5040.2|5038.4|5040.2|5038.4|5025|5023.2|0
1652462700000|2022-05-13 17:25:00|5040.1|5038.3|5038.1|5036.3|5044.4|5042.6|5035.9|5034.1|0
1652463000000|2022-05-13 17:30:00|5038.2|5036.4|5044.4|5042.6|5045.8|5044|5034.1|5032.3|0
1652463300000|2022-05-13 17:35:00|5044.3|5042.5|5034.5|5032.7|5044.3|5042.5|5031.9|5030.1|0
1652463600000|2022-05-13 17:40:00|5034.6|5032.8|5026.6|5024.8|5034.6|5032.8|5017.4|5015.6|0
1652463900000|2022-05-13 17:45:00|5026.9|5025.1|5027.7|5025.9|5028.3|5026.5|5015.1|5013.3|0
1652464200000|2022-05-13 17:50:00|5027.8|5026|5019.1|5017.3|5027.8|5026|5014.4|5012.6|0
1652464500000|2022-05-13 17:55:00|5019.2|5017.4|5011.8|5010|5019.7|5017.9|5004.8|5003|0
1652464800000|2022-05-13 18:00:00|5011.3|5009.5|4982.4|4980.6|5011.3|5009.5|4979|4977.2|0
1652465100000|2022-05-13 18:05:00|4982.2|4980.4|4986|4984.2|4987.8|4986|4971.2|4969.4|0
1652465400000|2022-05-13 18:10:00|4985.4|4983.6|4978.3|4976.5|4993.9|4992.1|4977.4|4975.6|0
1652465700000|2022-05-13 18:15:00|4978.2|4976.4|4986.8|4985|4987.6|4985.8|4973.6|4971.8|0
1652466000000|2022-05-13 18:20:00|4987.6|4985.8|4972.4|4970.6|4987.8|4986|4966.1|4964.3|0
1652466300000|2022-05-13 18:25:00|4972.5|4970.7|4981.9|4980.1|4981.9|4980.1|4967.9|4966.1|0
1652466600000|2022-05-13 18:30:00|4981.7|4979.9|4996.1|4994.3|5009.1|5007.3|4981.7|4979.9|0
1652466900000|2022-05-13 18:35:00|4995.7|4993.9|4991.3|4989.5|4996.8|4995|4984.5|4982.7|0
1652467200000|2022-05-13 18:40:00|4991.7|4989.9|4999.8|4998|5001.2|4999.4|4986.9|4985.1|0
1652467500000|2022-05-13 18:45:00|5000|4998.2|4994.9|4993.1|5000.7|4998.9|4989.1|4987.3|0
1652467800000|2022-05-13 18:50:00|4994.5|4992.7|5026.4|5024.6|5026.9|5025.1|4993.4|4991.6|0
1652468100000|2022-05-13 18:55:00|5027|5025.2|5025.5|5023.7|5027|5025.2|5019|5017.2|0
1652468400000|2022-05-13 19:00:00|5025.9|5024.1|5020.1|5018.3|5034.6|5032.8|5019.1|5017.3|0
1652468700000|2022-05-13 19:05:00|5020|5018.2|5035|5033.2|5035.2|5033.4|5020|5018.2|0
1652469000000|2022-05-13 19:10:00|5034.9|5033.1|5048.9|5047.1|5050.2|5048.4|5033.5|5031.7|0
1652469300000|2022-05-13 19:15:00|5049.2|5047.4|5051.7|5049.9|5055.3|5053.5|5041.3|5039.5|0
1652469600000|2022-05-13 19:20:00|5051.8|5050|5053.1|5051.3|5054.9|5053.1|5043.3|5041.5|0
1652469900000|2022-05-13 19:25:00|5052.3|5050.5|5061|5059.2|5061.5|5059.7|5047.1|5045.3|0
1652470200000|2022-05-13 19:30:00|5060.6|5058.8|5032.4|5030.6|5065.5|5063.7|5032.4|5030.6|0
1652470500000|2022-05-13 19:35:00|5033.5|5031.7|5035.5|5033.7|5044.6|5042.8|5026.7|5024.9|0
1652470800000|2022-05-13 19:40:00|5035.2|5033.4|5042|5040.2|5047.3|5045.5|5034.2|5032.4|0
1652471100000|2022-05-13 19:45:00|5042.1|5040.3|5038|5036.2|5048.5|5046.7|5028.8|5027|0
1652471400000|2022-05-13 19:50:00|5037.7|5035.9|5034.2|5032.4|5042.3|5040.5|5014.9|5013.1|0
1652471700000|2022-05-13 19:55:00|5034.3|5032.5|5048.9|5047.1|5050.8|5049|5026.4|5024.6|0
1652472000000|2022-05-13 20:00:00|5049.5|5046.5|5050.2|5047.2|5053.1|5050.1|5042.9|5039.9|0
1652472300000|2022-05-13 20:05:00|5050.1|5047.1|5046.7|5043.7|5050.4|5047.4|5045.4|5042.4|0
1652472600000|2022-05-13 20:10:00|5046.6|5043.6|5046.9|5043.9|5047.5|5044.5|5046.5|5043.5|0
1652472900000|2022-05-13 20:15:00|5047|5044|5048.9|5045.9|5048.9|5045.9|5047|5044|0
1652473200000|2022-05-13 20:20:00|5048.8|5045.8|5049.5|5046.5|5049.9|5046.9|5047.2|5044.2|0
1652473500000|2022-05-13 20:25:00|5049.6|5046.6|5052.6|5049.6|5053.3|5050.3|5049.2|5046.2|0
1652473800000|2022-05-13 20:30:00|5052.2|5049.2|5052.6|5049.6|5053.4|5050.4|5051.5|5048.5|0
1652474100000|2022-05-13 20:35:00|5052.7|5049.7|5052.2|5049.2|5053.4|5050.4|5051.5|5048.5|0
1652474400000|2022-05-13 20:40:00|5052.1|5049.1|5052.3|5049.3|5052.3|5049.3|5051.1|5048.1|0
1652474700000|2022-05-13 20:45:00|5052.1|5049.1|5051.2|5048.2|5052.7|5049.7|5051.2|5048.2|0
1652475000000|2022-05-13 20:50:00|5051.1|5048.1|5047.9|5044.9|5051.1|5048.1|5047.6|5044.6|0
1652475300000|2022-05-13 20:55:00|5048.3|5045.3|5048.1|5045.1|5048.7|5045.7|5045.4|5042.4|0
1652652000000|2022-05-15 22:00:00|5058.5|5053.5|5090.6|5085.6|5090.6|5085.6|5058.5|5053.5|0
1652652300000|2022-05-15 22:05:00|5090.7|5085.7|5089.4|5084.4|5096.2|5091.2|5085.1|5080.1|0
1652652600000|2022-05-15 22:10:00|5089.5|5084.5|5095.2|5090.2|5099.6|5094.6|5089.3|5084.3|0
1652652900000|2022-05-15 22:15:00|5095.1|5090.1|5095.6|5090.6|5101|5096|5092.2|5087.2|0
1652653200000|2022-05-15 22:20:00|5095.4|5090.4|5095.7|5090.7|5097.3|5092.3|5091.7|5086.7|0
1652653500000|2022-05-15 22:25:00|5095.5|5090.5|5093.2|5088.2|5098.2|5093.2|5092.5|5087.5|0
1652653800000|2022-05-15 22:30:00|5093.4|5088.4|5090.2|5085.2|5093.4|5088.4|5088.7|5083.7|0
1652654100000|2022-05-15 22:35:00|5090.1|5085.1|5089.8|5084.8|5091.2|5086.2|5087.6|5082.6|0
1652654400000|2022-05-15 22:40:00|5090|5085|5090.7|5085.7|5091.8|5086.8|5087.1|5082.1|0
1652654700000|2022-05-15 22:45:00|5090.9|5085.9|5090.1|5085.1|5095.5|5090.5|5088.2|5083.2|0
1652655000000|2022-05-15 22:50:00|5089.6|5084.6|5091.5|5086.5|5095.1|5090.1|5088.7|5083.7|0
1652655300000|2022-05-15 22:55:00|5091.4|5086.4|5088.2|5083.2|5091.7|5086.7|5086.8|5081.8|0
1652655600000|2022-05-15 23:00:00|5088.5|5083.5|5086.3|5081.3|5089.5|5084.5|5084.9|5079.9|0
1652655900000|2022-05-15 23:05:00|5086.2|5081.2|5080.1|5075.1|5087.3|5082.3|5079|5074|0
1652656200000|2022-05-15 23:10:00|5080.4|5075.4|5083|5078|5085.5|5080.5|5079.3|5074.3|0
1652656500000|2022-05-15 23:15:00|5083.1|5078.1|5084|5079|5086.8|5081.8|5080.4|5075.4|0
1652656800000|2022-05-15 23:20:00|5083.9|5078.9|5084.8|5079.8|5085.5|5080.5|5082|5077|0
1652657100000|2022-05-15 23:25:00|5084.7|5079.7|5080.5|5075.5|5086.6|5081.6|5080.2|5075.2|0
1652657400000|2022-05-15 23:30:00|5081|5076|5091.4|5086.4|5092|5087|5080.1|5075.1|0
1652657700000|2022-05-15 23:35:00|5091.6|5086.6|5088.8|5083.8|5093|5088|5088.1|5083.1|0
1652658000000|2022-05-15 23:40:00|5088.9|5083.9|5090.7|5085.7|5092.4|5087.4|5085.8|5080.8|0
1652658300000|2022-05-15 23:45:00|5090.8|5085.8|5095.3|5090.3|5097.4|5092.4|5090.7|5085.7|0
1652658600000|2022-05-15 23:50:00|5095.7|5090.7|5103.9|5098.9|5105.5|5100.5|5094.1|5089.1|0
1652658900000|2022-05-15 23:55:00|5103.8|5098.8|5093.5|5088.5|5103.8|5098.8|5092.8|5087.8|0
1652659200000|2022-05-16 00:00:00|5093.2|5088.2|5088.6|5083.6|5094|5089|5085.3|5080.3|0
1652659500000|2022-05-16 00:05:00|5088.5|5083.5|5082.4|5077.4|5090.2|5085.2|5080.1|5075.1|0
1652659800000|2022-05-16 00:10:00|5082.7|5077.7|5087.4|5082.4|5093.3|5088.3|5082.3|5077.3|0
1652660100000|2022-05-16 00:15:00|5087.3|5082.3|5081.5|5076.5|5087.3|5082.3|5081.1|5076.1|0
1652660400000|2022-05-16 00:20:00|5081.3|5076.3|5083.3|5078.3|5084.9|5079.9|5078.3|5073.3|0
1652660700000|2022-05-16 00:25:00|5083.5|5078.5|5085.3|5080.3|5085.9|5080.9|5082.4|5077.4|0
1652661000000|2022-05-16 00:30:00|5085.2|5080.2|5083.6|5078.6|5085.3|5080.3|5080.1|5075.1|0
1652661300000|2022-05-16 00:35:00|5083.9|5078.9|5082.4|5077.4|5086.5|5081.5|5081.1|5076.1|0
1652661600000|2022-05-16 00:40:00|5082.5|5077.5|5084|5079|5084.2|5079.2|5081.2|5076.2|0
1652661900000|2022-05-16 00:45:00|5083.9|5078.9|5084.2|5079.2|5086.3|5081.3|5082|5077|0
1652662200000|2022-05-16 00:50:00|5084.4|5079.4|5088.8|5083.8|5092|5087|5083.4|5078.4|0
1652662500000|2022-05-16 00:55:00|5089.2|5084.2|5089.4|5084.4|5094.3|5089.3|5088.3|5083.3|0
1652662800000|2022-05-16 01:00:00|5089.5|5084.5|5090.9|5085.9|5093|5088|5088.6|5083.6|0
1652663100000|2022-05-16 01:05:00|5091|5086|5091.4|5086.4|5094.5|5089.5|5090.6|5085.6|0
1652663400000|2022-05-16 01:10:00|5091.7|5086.7|5088.7|5083.7|5092.8|5087.8|5088|5083|0
1652663700000|2022-05-16 01:15:00|5088.9|5083.9|5083|5078|5088.9|5083.9|5082.7|5077.7|0
1652664000000|2022-05-16 01:20:00|5083.1|5078.1|5077.3|5072.3|5083.2|5078.2|5073.4|5068.4|0
1652664300000|2022-05-16 01:25:00|5077.6|5072.6|5077.6|5072.6|5081.2|5076.2|5074.7|5069.7|0
1652664600000|2022-05-16 01:30:00|5077.8|5072.8|5076.3|5071.3|5079.1|5074.1|5074.1|5069.1|0
1652664900000|2022-05-16 01:35:00|5076.2|5071.2|5066.6|5061.6|5077.1|5072.1|5062.9|5057.9|0
1652665200000|2022-05-16 01:40:00|5066.5|5061.5|5065.9|5060.9|5070.1|5065.1|5065.7|5060.7|0
1652665500000|2022-05-16 01:45:00|5065.8|5060.8|5061.7|5056.7|5069.8|5064.8|5061|5056|0
1652665800000|2022-05-16 01:50:00|5062.1|5057.1|5064.5|5059.5|5066.7|5061.7|5061|5056|0
1652666100000|2022-05-16 01:55:00|5064.4|5059.4|5058.7|5053.7|5064.9|5059.9|5056.2|5051.2|0
1652666400000|2022-05-16 02:00:00|5058.5|5053.5|5042.5|5037.5|5058.6|5053.6|5042.3|5037.3|0
1652666700000|2022-05-16 02:05:00|5042.3|5037.3|5032.9|5027.9|5046.6|5041.6|5025.6|5020.6|0
1652667000000|2022-05-16 02:10:00|5033.1|5028.1|5034.4|5029.4|5040.1|5035.1|5031.1|5026.1|0
1652667300000|2022-05-16 02:15:00|5034.6|5029.6|5034.5|5029.5|5040.4|5035.4|5032|5027|0
1652667600000|2022-05-16 02:20:00|5034.8|5029.8|5027.6|5022.6|5035.1|5030.1|5021.3|5016.3|0
1652667900000|2022-05-16 02:25:00|5027.5|5022.5|5028|5023|5032.4|5027.4|5024.1|5019.1|0
1652668200000|2022-05-16 02:30:00|5027.9|5022.9|5031|5026|5032.9|5027.9|5022.7|5017.7|0
1652668500000|2022-05-16 02:35:00|5030.9|5025.9|5032.7|5027.7|5035.6|5030.6|5029.1|5024.1|0
1652668800000|2022-05-16 02:40:00|5032.5|5027.5|5034.1|5029.1|5034.9|5029.9|5028.7|5023.7|0
1652669100000|2022-05-16 02:45:00|5034|5029|5029.5|5024.5|5035.1|5030.1|5028.7|5023.7|0
1652669400000|2022-05-16 02:50:00|5029.6|5024.6|5025.1|5020.1|5031.2|5026.2|5020.1|5015.1|0
1652669700000|2022-05-16 02:55:00|5025|5020|5020.9|5015.9|5025.5|5020.5|5018|5013|0
1652670000000|2022-05-16 03:00:00|5021|5016|5022.3|5017.3|5024.3|5019.3|5018.9|5013.9|0
1652670300000|2022-05-16 03:05:00|5022.4|5017.4|5019.5|5014.5|5022.4|5017.4|5018.5|5013.5|0
1652670600000|2022-05-16 03:10:00|5019.7|5014.7|5021.5|5016.5|5024.4|5019.4|5019.6|5014.6|0
1652670900000|2022-05-16 03:15:00|5021.7|5016.7|5014|5009|5021.7|5016.7|5013|5008|0
1652671200000|2022-05-16 03:20:00|5014.1|5009.1|5001|4996|5014.5|5009.5|4993.5|4988.5|0
1652671500000|2022-05-16 03:25:00|5000.5|4995.5|5002.9|4997.9|5005.5|5000.5|4997.1|4992.1|0
1652671800000|2022-05-16 03:30:00|5002.8|4997.8|5008.5|5003.5|5011.1|5006.1|5002.2|4997.2|0
1652672100000|2022-05-16 03:35:00|5008.4|5003.4|5013.1|5008.1|5014.5|5009.5|5008.4|5003.4|0
1652672400000|2022-05-16 03:40:00|5012.7|5007.7|5014.5|5009.5|5014.6|5009.6|5009.9|5004.9|0
1652672700000|2022-05-16 03:45:00|5014.1|5009.1|5012.4|5007.4|5016.2|5011.2|5011.7|5006.7|0
1652673000000|2022-05-16 03:50:00|5012.5|5007.5|5020|5015|5021.4|5016.4|5012.5|5007.5|0
1652673300000|2022-05-16 03:55:00|5019.3|5014.3|5017.4|5012.4|5019.9|5014.9|5015.7|5010.7|0
1652673600000|2022-05-16 04:00:00|5017.5|5012.5|5019.5|5014.5|5021.5|5016.5|5017.3|5012.3|0
1652673900000|2022-05-16 04:05:00|5019.6|5014.6|5020.1|5015.1|5021.7|5016.7|5017.9|5012.9|0
1652674200000|2022-05-16 04:10:00|5019.9|5014.9|5021.6|5016.6|5022.2|5017.2|5019.2|5014.2|0
1652674500000|2022-05-16 04:15:00|5021.7|5016.7|5026.3|5021.3|5027.4|5022.4|5019.4|5014.4|0
1652674800000|2022-05-16 04:20:00|5026.2|5021.2|5031.4|5026.4|5032|5027|5026.1|5021.1|0
1652675100000|2022-05-16 04:25:00|5031.6|5026.6|5032.7|5027.7|5035.9|5030.9|5028.7|5023.7|0
1652675400000|2022-05-16 04:30:00|5033|5028|5030.5|5025.5|5033.7|5028.7|5027.2|5022.2|0
1652675700000|2022-05-16 04:35:00|5030.4|5025.4|5033.9|5028.9|5040.9|5035.9|5030.4|5025.4|0
1652676000000|2022-05-16 04:40:00|5034.1|5029.1|5029.9|5024.9|5037.4|5032.4|5028.8|5023.8|0
1652676300000|2022-05-16 04:45:00|5029.7|5024.7|5029.5|5024.5|5029.9|5024.9|5027|5022|0
1652676600000|2022-05-16 04:50:00|5029.6|5024.6|5029.6|5024.6|5031.3|5026.3|5028.4|5023.4|0
1652676900000|2022-05-16 04:55:00|5029.8|5024.8|5031.1|5026.1|5031.8|5026.8|5028.4|5023.4|0
1652677200000|2022-05-16 05:00:00|5030.9|5025.9|5030.3|5025.3|5035.9|5030.9|5029.6|5024.6|0
1652677500000|2022-05-16 05:05:00|5030.4|5025.4|5027.8|5022.8|5030.4|5025.4|5024.3|5019.3|0
1652677800000|2022-05-16 05:10:00|5027.9|5022.9|5024.1|5019.1|5031|5026|5023|5018|0
1652678100000|2022-05-16 05:15:00|5024|5019|5024.6|5019.6|5026.1|5021.1|5022.1|5017.1|0
1652678400000|2022-05-16 05:20:00|5023.8|5018.8|5025.3|5020.3|5026.6|5021.6|5023|5018|0
1652678700000|2022-05-16 05:25:00|5025.2|5020.2|5026|5021|5026.6|5021.6|5023|5018|0
1652679000000|2022-05-16 05:30:00|5025.9|5020.9|5025.7|5020.7|5028.2|5023.2|5024.9|5019.9|0
1652679300000|2022-05-16 05:35:00|5025.6|5020.6|5029.7|5024.7|5031.9|5026.9|5025.5|5020.5|0
1652679600000|2022-05-16 05:40:00|5030|5025|5032.7|5027.7|5033.1|5028.1|5028.4|5023.4|0
1652679900000|2022-05-16 05:45:00|5032.8|5027.8|5031.5|5026.5|5032.9|5027.9|5030.9|5025.9|0
1652680200000|2022-05-16 05:50:00|5031.4|5026.4|5029.2|5024.2|5031.4|5026.4|5026.3|5021.3|0
1652680500000|2022-05-16 05:55:00|5029.1|5024.1|5030.1|5025.1|5031.2|5026.2|5027.2|5022.2|0
1652680800000|2022-05-16 06:00:00|5030.2|5025.2|5021.3|5016.3|5031.9|5026.9|5018.2|5013.2|0
1652681100000|2022-05-16 06:05:00|5021.5|5016.5|5019.5|5014.5|5025.2|5020.2|5018.2|5013.2|0
1652681400000|2022-05-16 06:10:00|5019.9|5014.9|5015.3|5010.3|5022|5017|5009.4|5004.4|0
1652681700000|2022-05-16 06:15:00|5015.2|5010.2|5013.1|5008.1|5017.9|5012.9|5012.1|5007.1|0
1652682000000|2022-05-16 06:20:00|5013.2|5008.2|5012.3|5007.3|5016.5|5011.5|5012.2|5007.2|0
1652682300000|2022-05-16 06:25:00|5012.4|5007.4|5011.3|5006.3|5015.9|5010.9|5010.9|5005.9|0
1652682600000|2022-05-16 06:30:00|5010.7|5005.7|5011.7|5006.7|5015.5|5010.5|5010.5|5005.5|0
1652682900000|2022-05-16 06:35:00|5011.6|5006.6|5016.1|5011.1|5016.8|5011.8|5011.3|5006.3|0
1652683200000|2022-05-16 06:40:00|5016.2|5011.2|5008.8|5003.8|5018.4|5013.4|5007.9|5002.9|0
1652683500000|2022-05-16 06:45:00|5008.5|5003.5|5015.3|5010.3|5016.9|5011.9|5008.1|5003.1|0
1652683800000|2022-05-16 06:50:00|5014.9|5009.9|5014.4|5009.4|5016.7|5011.7|5012.4|5007.4|0
1652684100000|2022-05-16 06:55:00|5014.7|5009.7|5014.2|5009.2|5017.4|5012.4|5013.5|5008.5|0
1652684400000|2022-05-16 07:00:00|5014.8|5009.8|5020.3|5015.3|5021.6|5016.6|5012.8|5007.8|0
1652684700000|2022-05-16 07:05:00|5020.2|5015.2|5014.3|5009.3|5021.6|5016.6|5011|5006|0
1652685000000|2022-05-16 07:10:00|5014.2|5009.2|5010.3|5005.3|5014.5|5009.5|5002.8|4997.8|0
1652685300000|2022-05-16 07:15:00|5010.1|5005.1|5000.9|4995.9|5010.8|5005.8|5000.3|4995.3|0
1652685600000|2022-05-16 07:20:00|5000.7|4995.7|4999.6|4994.6|5003.5|4998.5|4994.3|4989.3|0
1652685900000|2022-05-16 07:25:00|4999.8|4994.8|5013.9|5008.9|5016.2|5011.2|4999.6|4994.6|0
1652686200000|2022-05-16 07:30:00|5013.8|5008.8|5017.6|5012.6|5019.4|5014.4|5010.7|5005.7|0
1652686500000|2022-05-16 07:35:00|5017.8|5012.8|5017.2|5012.2|5020.1|5015.1|5012.6|5007.6|0
1652686800000|2022-05-16 07:40:00|5017.1|5012.1|5019.2|5014.2|5021.5|5016.5|5015.5|5010.5|0
1652687100000|2022-05-16 07:45:00|5019.4|5014.4|5023.6|5018.6|5030.8|5025.8|5016.8|5011.8|0
1652687400000|2022-05-16 07:50:00|5023.5|5018.5|5016.6|5011.6|5027.5|5022.5|5016.3|5011.3|0
1652687700000|2022-05-16 07:55:00|5016.5|5011.5|5016.9|5011.9|5021|5016|5015|5010|0
1652688000000|2022-05-16 08:00:00|5017|5012|5005.7|5002.7|5018.4|5013.4|5002|4999|0
1652688300000|2022-05-16 08:05:00|5005.6|5002.6|4999.5|4996.5|5005.7|5002.7|4995.9|4992.9|0
1652688600000|2022-05-16 08:10:00|4999.4|4996.4|5005.9|5002.9|5014.1|5011.1|4999.4|4996.4|0
1652688900000|2022-05-16 08:15:00|5007.6|5004.6|5013.6|5010.6|5025.4|5022.4|5004.6|5001.6|0
1652689200000|2022-05-16 08:20:00|5014|5011|5017.1|5014.1|5030.2|5027.2|5013.4|5010.4|0
1652689500000|2022-05-16 08:25:00|5017.4|5014.4|5011.7|5008.7|5028.4|5025.4|5008|5005|0
1652689800000|2022-05-16 08:30:00|5010.5|5007.5|5015.5|5012.5|5025.1|5022.1|5009.6|5006.6|0
1652690100000|2022-05-16 08:35:00|5015.4|5012.4|5022.1|5019.1|5025.5|5022.5|5013.4|5010.4|0
1652690400000|2022-05-16 08:40:00|5015.8|5012.8|5014.1|5011.1|5021.4|5018.4|5012.4|5009.4|0
1652690700000|2022-05-16 08:45:00|5013.8|5010.8|5013.5|5010.5|5020.6|5017.6|5011.3|5008.3|0
1652691000000|2022-05-16 08:50:00|5015.3|5012.3|5027.1|5024.1|5032.2|5029.2|5013.3|5010.3|0
1652691300000|2022-05-16 08:55:00|5026.9|5023.9|5027.9|5024.9|5034.8|5031.8|5024.4|5021.4|0
1652691600000|2022-05-16 09:00:00|5028|5025|5034.9|5031.9|5040.5|5037.5|5027.6|5024.6|0
1652691900000|2022-05-16 09:05:00|5035|5032|5029.8|5026.8|5040|5037|5027.5|5024.5|0
1652692200000|2022-05-16 09:10:00|5030.3|5027.3|5030.9|5027.9|5037|5034|5028.6|5025.6|0
1652692500000|2022-05-16 09:15:00|5030.8|5027.8|5029.9|5026.9|5033.1|5030.1|5027|5024|0
1652692800000|2022-05-16 09:20:00|5030.1|5027.1|5028.7|5025.7|5033.3|5030.3|5024|5021|0
1652693100000|2022-05-16 09:25:00|5028.3|5025.3|5019.4|5016.4|5028.3|5025.3|5018.9|5015.9|0
1652693400000|2022-05-16 09:30:00|5019.2|5016.2|5019.9|5016.9|5024|5021|5016.9|5013.9|0
1652693700000|2022-05-16 09:35:00|5019.1|5016.1|5015.5|5012.5|5022.4|5019.4|5015.2|5012.2|0
1652694000000|2022-05-16 09:40:00|5015.4|5012.4|5020.1|5017.1|5023.7|5020.7|5013.8|5010.8|0
1652694300000|2022-05-16 09:45:00|5020.4|5017.4|5017.8|5014.8|5020.8|5017.8|5015.7|5012.7|0
1652694600000|2022-05-16 09:50:00|5020.6|5017.6|5017.7|5014.7|5020.7|5017.7|5013.2|5010.2|0
1652694900000|2022-05-16 09:55:00|5017.8|5014.8|5013|5010|5017.8|5014.8|5008.9|5005.9|0
1652695200000|2022-05-16 10:00:00|5012.9|5009.9|5020.6|5017.6|5020.7|5017.7|5012.9|5009.9|0
1652695500000|2022-05-16 10:05:00|5020.9|5017.9|5018.9|5015.9|5021.4|5018.4|5014.8|5011.8|0
1652695800000|2022-05-16 10:10:00|5018.8|5015.8|5018.6|5015.6|5020.9|5017.9|5016.3|5013.3|0
1652696100000|2022-05-16 10:15:00|5020.5|5017.5|5022.6|5019.6|5024.3|5021.3|5018.4|5015.4|0
1652696400000|2022-05-16 10:20:00|5022.5|5019.5|5019.7|5016.7|5024.1|5021.1|5016.7|5013.7|0
1652696700000|2022-05-16 10:25:00|5020.3|5017.3|5031.8|5028.8|5033.1|5030.1|5019.9|5016.9|0
1652697000000|2022-05-16 10:30:00|5030.2|5027.2|5028.9|5025.9|5032.6|5029.6|5028.2|5025.2|0
1652697300000|2022-05-16 10:35:00|5031.6|5028.6|5033.6|5030.6|5036.8|5033.8|5028.5|5025.5|0
1652697600000|2022-05-16 10:40:00|5033.3|5030.3|5031.9|5028.9|5035.2|5032.2|5030.7|5027.7|0
1652697900000|2022-05-16 10:45:00|5032|5029|5038.4|5035.4|5038.8|5035.8|5032|5029|0
1652698200000|2022-05-16 10:50:00|5038.3|5035.3|5031.7|5028.7|5038.5|5035.5|5030.8|5027.8|0
1652698500000|2022-05-16 10:55:00|5031.2|5028.2|5035.2|5032.2|5036.1|5033.1|5031.2|5028.2|0
1652698800000|2022-05-16 11:00:00|5035.3|5032.3|5031.5|5028.5|5037.6|5034.6|5031.5|5028.5|0
1652699100000|2022-05-16 11:05:00|5031.9|5028.9|5039.4|5036.4|5042.2|5039.2|5031.5|5028.5|0
1652699400000|2022-05-16 11:10:00|5039.3|5036.3|5039.9|5036.9|5040.9|5037.9|5038.5|5035.5|0
1652699700000|2022-05-16 11:15:00|5040.1|5037.1|5039.2|5036.2|5041|5038|5038|5035|0
1652700000000|2022-05-16 11:20:00|5039.4|5036.4|5042|5039|5042.2|5039.2|5036.9|5033.9|0
1652700300000|2022-05-16 11:25:00|5042.1|5039.1|5036.7|5033.7|5042.4|5039.4|5036.6|5033.6|0
1652700600000|2022-05-16 11:30:00|5036.6|5033.6|5032.9|5029.9|5037.2|5034.2|5032.7|5029.7|0
1652700900000|2022-05-16 11:35:00|5033.1|5030.1|5036.2|5033.2|5036.4|5033.4|5032.3|5029.3|0
1652701200000|2022-05-16 11:40:00|5036.3|5033.3|5037.5|5034.5|5038.1|5035.1|5035.5|5032.5|0
1652701500000|2022-05-16 11:45:00|5037.4|5034.4|5038|5035|5038.6|5035.6|5036.5|5033.5|0
1652701800000|2022-05-16 11:50:00|5038.1|5035.1|5044.2|5041.2|5044.4|5041.4|5036|5033|0
1652702100000|2022-05-16 11:55:00|5043.9|5040.9|5044.5|5041.5|5044.8|5041.8|5042.7|5039.7|0
1652702400000|2022-05-16 12:00:00|5044.4|5041.4|5042.8|5039.8|5048.8|5045.8|5041.8|5038.8|0
1652702700000|2022-05-16 12:05:00|5042.9|5039.9|5040.5|5037.5|5043.2|5040.2|5037.1|5034.1|0
1652703000000|2022-05-16 12:10:00|5040.6|5037.6|5047.3|5044.3|5048.2|5045.2|5040.3|5037.3|0
1652703300000|2022-05-16 12:15:00|5047.1|5044.1|5050.3|5047.3|5050.4|5047.4|5046.3|5043.3|0
1652703600000|2022-05-16 12:20:00|5050.1|5047.1|5060.8|5057.8|5060.8|5057.8|5049.2|5046.2|0
1652703900000|2022-05-16 12:25:00|5060.7|5057.7|5061.2|5058.2|5062.3|5059.3|5056.4|5053.4|0
1652704200000|2022-05-16 12:30:00|5061.4|5058.4|5082.4|5079.4|5082.4|5079.4|5061.4|5058.4|0
1652704500000|2022-05-16 12:35:00|5082.2|5079.2|5075.3|5072.3|5084.4|5081.4|5074.2|5071.2|0
1652704800000|2022-05-16 12:40:00|5075.4|5072.4|5070.6|5067.6|5075.9|5072.9|5068.7|5065.7|0
1652705100000|2022-05-16 12:45:00|5070.5|5067.5|5065|5062|5070.8|5067.8|5063.6|5060.6|0
1652705400000|2022-05-16 12:50:00|5064.9|5061.9|5064.5|5061.5|5065.5|5062.5|5061.5|5058.5|0
1652705700000|2022-05-16 12:55:00|5064.4|5061.4|5058.7|5055.7|5064.8|5061.8|5055.6|5052.6|0
1652706000000|2022-05-16 13:00:00|5058.8|5055.8|5064.7|5061.7|5065.1|5062.1|5058|5055|0
1652706300000|2022-05-16 13:05:00|5064.6|5061.6|5060.8|5057.8|5065.2|5062.2|5057.8|5054.8|0
1652706600000|2022-05-16 13:10:00|5060.7|5057.7|5051.4|5048.4|5060.7|5057.7|5051.3|5048.3|0
1652706900000|2022-05-16 13:15:00|5051.3|5048.3|5046.8|5043.8|5051.7|5048.7|5046.6|5043.6|0
1652707200000|2022-05-16 13:20:00|5046.3|5043.3|5040.2|5037.2|5046.3|5043.3|5034.7|5031.7|0
1652707500000|2022-05-16 13:25:00|5040.8|5037.8|5037.2|5034.2|5047|5044|5036.9|5033.9|0
1652707800000|2022-05-16 13:30:00|5033.5|5030.5|5008.3|5006.5|5039.6|5037.8|4992.3|4990.5|0
1652708100000|2022-05-16 13:35:00|5008.9|5007.1|5052|5050.2|5052|5050.2|4978.9|4977.1|0
1652708400000|2022-05-16 13:40:00|5054.2|5052.4|5032.3|5030.5|5069.1|5067.3|5025.4|5023.6|0
1652708700000|2022-05-16 13:45:00|5031|5029.2|4992.4|4990.6|5035.6|5033.8|4978.9|4977.1|0
1652709000000|2022-05-16 13:50:00|4992.1|4990.3|5020.8|5019|5035|5033.2|4987.2|4985.4|0
1652709300000|2022-05-16 13:55:00|5022.4|5020.6|5007.2|5005.4|5034.2|5032.4|5002.2|5000.4|0
1652709600000|2022-05-16 14:00:00|5007.4|5005.6|4998.7|4996.9|5011.3|5009.5|4975.9|4974.1|0
1652709900000|2022-05-16 14:05:00|4999.8|4998|5040.8|5039|5042.3|5040.5|4998.9|4997.1|0
1652710200000|2022-05-16 14:10:00|5041|5039.2|5031.3|5029.5|5055.9|5054.1|5028.5|5026.7|0
1652710500000|2022-05-16 14:15:00|5031.5|5029.7|5043.7|5041.9|5061.6|5059.8|5029.3|5027.5|0
1652710800000|2022-05-16 14:20:00|5043.3|5041.5|5048.7|5046.9|5058.2|5056.4|5038.8|5037|0
1652711100000|2022-05-16 14:25:00|5047.6|5045.8|5062.5|5060.7|5065.1|5063.3|5031.4|5029.6|0
1652711400000|2022-05-16 14:30:00|5062.2|5060.4|5017.4|5015.6|5062.8|5061|5012.9|5011.1|0
1652711700000|2022-05-16 14:35:00|5017.6|5015.8|5022.1|5020.3|5029.6|5027.8|5013.4|5011.6|0
1652712000000|2022-05-16 14:40:00|5020.5|5018.7|5013.5|5011.7|5020.5|5018.7|5002.7|5000.9|0
1652712300000|2022-05-16 14:45:00|5013.6|5011.8|5001.1|4999.3|5013.6|5011.8|4997.1|4995.3|0
1652712600000|2022-05-16 14:50:00|5001|4999.2|4995.5|4993.7|5007.4|5005.6|4989.8|4988|0
1652712900000|2022-05-16 14:55:00|4995.8|4994|4974.3|4972.5|4996.1|4994.3|4973.7|4971.9|0
1652713200000|2022-05-16 15:00:00|4974|4972.2|4978.3|4976.5|4980.8|4979|4966.9|4965.1|0
1652713500000|2022-05-16 15:05:00|4977|4975.2|4991.1|4989.3|4991.8|4990|4967.6|4965.8|0
1652713800000|2022-05-16 15:10:00|4990|4988.2|4995.3|4993.5|5002.3|5000.5|4985.6|4983.8|0
1652714100000|2022-05-16 15:15:00|4994.5|4992.7|5009.5|5007.7|5014.2|5012.4|4993.4|4991.6|0
1652714400000|2022-05-16 15:20:00|5009.4|5007.6|4997.9|4996.1|5009.4|5007.6|4993.1|4991.3|0
1652714700000|2022-05-16 15:25:00|4997.2|4995.4|4990.6|4988.8|4998.7|4996.9|4982.7|4980.9|0
1652715000000|2022-05-16 15:30:00|4990.3|4988.5|4999|4997.2|4999|4997.2|4981.4|4979.6|0
1652715300000|2022-05-16 15:35:00|4998.7|4996.9|5000.9|4999.1|5004.1|5002.3|4968|4966.2|0
1652715600000|2022-05-16 15:40:00|5001.5|4999.7|5011.8|5010|5012.1|5010.3|4985.4|4983.6|0
1652715900000|2022-05-16 15:45:00|5011.7|5009.9|5022.8|5021|5023.5|5021.7|5006.6|5004.8|0
1652716200000|2022-05-16 15:50:00|5023.7|5021.9|5033.2|5031.4|5033.2|5031.4|5011.4|5009.6|0
1652716500000|2022-05-16 15:55:00|5033.3|5031.5|5037.8|5036|5040.4|5038.6|5031.8|5030|0
1652716800000|2022-05-16 16:00:00|5038.6|5036.8|5039.2|5037.4|5049.2|5047.4|5030.3|5028.5|0
1652717100000|2022-05-16 16:05:00|5039|5037.2|5026.6|5024.8|5040.3|5038.5|5020.5|5018.7|0
1652717400000|2022-05-16 16:10:00|5027.1|5025.3|5021|5019.2|5028.7|5026.9|5015.2|5013.4|0
1652717700000|2022-05-16 16:15:00|5021.3|5019.5|5017|5015.2|5023.1|5021.3|5008.1|5006.3|0
1652718000000|2022-05-16 16:20:00|5016.5|5014.7|5005.6|5003.8|5018.3|5016.5|5001.9|5000.1|0
1652718300000|2022-05-16 16:25:00|5005.8|5004|5010|5008.2|5014.6|5012.8|5002.3|5000.5|0
1652718600000|2022-05-16 16:30:00|5009.6|5007.8|5010.4|5008.6|5016.2|5014.4|5004.9|5003.1|0
1652718900000|2022-05-16 16:35:00|5012.5|5010.7|4998.1|4996.3|5022.5|5020.7|4997.4|4995.6|0
1652719200000|2022-05-16 16:40:00|4998.8|4997|4997.2|4995.4|5001.4|4999.6|4992.7|4990.9|0
1652719500000|2022-05-16 16:45:00|4997.1|4995.3|5011.2|5009.4|5011.4|5009.6|4993.1|4991.3|0
1652719800000|2022-05-16 16:50:00|5012.1|5010.3|4994.1|4992.3|5014.3|5012.5|4993.3|4991.5|0
1652720100000|2022-05-16 16:55:00|4993.6|4991.8|4993.4|4991.6|4999.4|4997.6|4988|4986.2|0
1652720400000|2022-05-16 17:00:00|4992.4|4990.6|4997.3|4995.5|4997.3|4995.5|4982.4|4980.6|0
1652720700000|2022-05-16 17:05:00|4996|4994.2|5004.4|5002.6|5005.1|5003.3|4989.3|4987.5|0
1652721000000|2022-05-16 17:10:00|5004|5002.2|5012.7|5010.9|5018.8|5017|4999.4|4997.6|0
1652721300000|2022-05-16 17:15:00|5012.6|5010.8|4990.5|4988.7|5013.8|5012|4988.7|4986.9|0
1652721600000|2022-05-16 17:20:00|4990.4|4988.6|5013.7|5011.9|5021.4|5019.6|4989.8|4988|0
1652721900000|2022-05-16 17:25:00|5013.9|5012.1|5027.4|5025.6|5030.7|5028.9|5012|5010.2|0
1652722200000|2022-05-16 17:30:00|5028|5026.2|5031.6|5029.8|5037.3|5035.5|5027.9|5026.1|0
1652722500000|2022-05-16 17:35:00|5031.5|5029.7|5039.8|5038|5040.9|5039.1|5029|5027.2|0
1652722800000|2022-05-16 17:40:00|5039.7|5037.9|5039.3|5037.5|5047.5|5045.7|5024.3|5022.5|0
1652723100000|2022-05-16 17:45:00|5039.2|5037.4|5029.3|5027.5|5039.4|5037.6|5028.2|5026.4|0
1652723400000|2022-05-16 17:50:00|5029.4|5027.6|5030.8|5029|5036.2|5034.4|5025.9|5024.1|0
1652723700000|2022-05-16 17:55:00|5030.9|5029.1|5031.8|5030|5037.8|5036|5028|5026.2|0
1652724000000|2022-05-16 18:00:00|5032.7|5030.9|5034.9|5033.1|5035.7|5033.9|5017.9|5016.1|0
1652724300000|2022-05-16 18:05:00|5035.8|5034|5052.4|5050.6|5052.5|5050.7|5035.4|5033.6|0
1652724600000|2022-05-16 18:10:00|5052.2|5050.4|5039.8|5038|5052.2|5050.4|5036.5|5034.7|0
1652724900000|2022-05-16 18:15:00|5039.9|5038.1|5039.3|5037.5|5047.6|5045.8|5032.7|5030.9|0
1652725200000|2022-05-16 18:20:00|5039.5|5037.7|5045.6|5043.8|5048.7|5046.9|5036.7|5034.9|0
1652725500000|2022-05-16 18:25:00|5045.7|5043.9|5055.9|5054.1|5057.4|5055.6|5041.8|5040|0
1652725800000|2022-05-16 18:30:00|5056.2|5054.4|5061.2|5059.4|5065.8|5064|5055.1|5053.3|0
1652726100000|2022-05-16 18:35:00|5061.1|5059.3|5060.7|5058.9|5062.2|5060.4|5050.4|5048.6|0
1652726400000|2022-05-16 18:40:00|5060.6|5058.8|5055.1|5053.3|5067.9|5066.1|5054.2|5052.4|0
1652726700000|2022-05-16 18:45:00|5055.4|5053.6|5043.3|5041.5|5061.1|5059.3|5042.8|5041|0
1652727000000|2022-05-16 18:50:00|5041.6|5039.8|5042.6|5040.8|5050|5048.2|5033.5|5031.7|0
1652727300000|2022-05-16 18:55:00|5041.4|5039.6|5046.8|5045|5050.6|5048.8|5040.5|5038.7|0
1652727600000|2022-05-16 19:00:00|5046.3|5044.5|5042.1|5040.3|5047.1|5045.3|5032.9|5031.1|0
1652727900000|2022-05-16 19:05:00|5042.4|5040.6|5034.2|5032.4|5049|5047.2|5034.2|5032.4|0
1652728200000|2022-05-16 19:10:00|5032.8|5031|5014|5012.2|5032.9|5031.1|5009.3|5007.5|0
1652728500000|2022-05-16 19:15:00|5012.9|5011.1|5008.2|5006.4|5017.9|5016.1|5001.6|4999.8|0
1652728800000|2022-05-16 19:20:00|5007.3|5005.5|5002.5|5000.7|5007.4|5005.6|4997.4|4995.6|0
1652729100000|2022-05-16 19:25:00|5002.7|5000.9|5003.1|5001.3|5007.4|5005.6|4997.7|4995.9|0
1652729400000|2022-05-16 19:30:00|5002.9|5001.1|4992.3|4990.5|5006.9|5005.1|4989.8|4988|0
1652729700000|2022-05-16 19:35:00|4991|4989.2|4991.9|4990.1|4995.1|4993.3|4984.2|4982.4|0
1652730000000|2022-05-16 19:40:00|4992.5|4990.7|4977.8|4976|4995.1|4993.3|4976.7|4974.9|0
1652730300000|2022-05-16 19:45:00|4977.1|4975.3|4979.8|4978|4981.8|4980|4972.4|4970.6|0
1652730600000|2022-05-16 19:50:00|4984.6|4982.8|4980.8|4979|4994.9|4993.1|4977.4|4975.6|0
1652730900000|2022-05-16 19:55:00|4983.5|4981.7|4982.8|4981|4984.6|4982.8|4967.1|4965.3|0
1652731200000|2022-05-16 20:00:00|4983.4|4980.4|4985.2|4982.2|4989.9|4986.9|4981.7|4978.7|0
1652731500000|2022-05-16 20:05:00|4985.3|4982.3|4983.8|4980.8|4986.5|4983.5|4983.6|4980.6|0
1652731800000|2022-05-16 20:10:00|4983.9|4980.9|4983.9|4980.9|4984.6|4981.6|4982|4979|0
1652732100000|2022-05-16 20:15:00|4983.8|4980.8|4983.7|4980.7|4984.3|4981.3|4983.2|4980.2|0
1652732400000|2022-05-16 20:20:00|4983.6|4980.6|4981.8|4978.8|4983.7|4980.7|4981.8|4978.8|0
1652732700000|2022-05-16 20:25:00|4981.7|4978.7|4982.1|4979.1|4982.3|4979.3|4980.6|4977.6|0
1652733000000|2022-05-16 20:30:00|4982.2|4979.2|4981.8|4978.8|4982.3|4979.3|4981.8|4978.8|0
1652733300000|2022-05-16 20:35:00|4981.9|4978.9|4982.1|4979.1|4982.5|4979.5|4981.8|4978.8|0
1652733600000|2022-05-16 20:40:00|4982.2|4979.2|4981.5|4978.5|4982.3|4979.3|4981.1|4978.1|0
1652733900000|2022-05-16 20:45:00|4981.6|4978.6|4980.2|4977.2|4981.7|4978.7|4980|4977|0
1652734200000|2022-05-16 20:50:00|4980.1|4977.1|4981.1|4978.1|4981.4|4978.4|4980|4977|0
1652734500000|2022-05-16 20:55:00|4981.2|4978.2|4981.9|4978.9|4982.2|4979.2|4981.1|4978.1|0
1652734800000|2022-05-16 21:00:00|4982|4979|4982.1|4979.1|4982.8|4979.8|4981.8|4978.8|0
1652735100000|2022-05-16 21:05:00|4982|4979|4982.3|4979.3|4982.4|4979.4|4981.6|4978.6|0
1652735400000|2022-05-16 21:10:00|4982.2|4979.2|4981.9|4978.9|4982.4|4979.4|4980.7|4977.7|0
1652735700000|2022-05-16 21:15:00|4982.1|4979.1|4981.1|4978.1|4982.4|4979.4|4981.1|4978.1|0
1652736000000|2022-05-16 21:20:00|4981|4978|4981.5|4978.5|4981.6|4978.6|4980.8|4977.8|0
1652736300000|2022-05-16 21:25:00|4981.6|4978.6|4980.4|4977.4|4981.8|4978.8|4980.4|4977.4|0
1652736600000|2022-05-16 21:30:00|4980.3|4977.3|4980.4|4977.4|4980.4|4977.4|4979.3|4976.3|0
1652736900000|2022-05-16 21:35:00|4980.3|4977.3|4980.8|4977.8|4980.8|4977.8|4979.6|4976.6|0
1652737200000|2022-05-16 21:40:00|4980.9|4977.9|4980.8|4977.8|4981.3|4978.3|4980.5|4977.5|0
1652737500000|2022-05-16 21:45:00|4980.7|4977.7|4981.4|4978.4|4981.5|4978.5|4980.5|4977.5|0
1652737800000|2022-05-16 21:50:00|4981.5|4978.5|4981.8|4978.8|4981.9|4978.9|4981.1|4978.1|0
1652738100000|2022-05-16 21:55:00|4981.9|4978.9|4982|4979|4982.1|4979.1|4981.4|4978.4|0
1652738400000|2022-05-16 22:00:00|4982.1|4979.1|4985.7|4982.7|4986.1|4983.1|4982.1|4979.1|0
1652738700000|2022-05-16 22:05:00|4985.6|4982.6|4984.6|4981.6|4985.7|4982.7|4984.6|4981.6|0
1652739000000|2022-05-16 22:10:00|4984.8|4981.8|4985.1|4982.1|4985.4|4982.4|4984.8|4981.8|0
1652739300000|2022-05-16 22:15:00|4985.2|4982.2|4986.7|4983.7|4987.6|4984.6|4985.2|4982.2|0
1652739600000|2022-05-16 22:20:00|4986.8|4983.8|4985.5|4982.5|4986.9|4983.9|4985.5|4982.5|0
1652739900000|2022-05-16 22:25:00|4985.2|4982.2|4986.5|4983.5|4986.9|4983.9|4985.2|4982.2|0
1652740200000|2022-05-16 22:30:00|4986.4|4983.4|4986.6|4983.6|4986.8|4983.8|4985.4|4982.4|0
1652740500000|2022-05-16 22:35:00|4986.7|4983.7|4987.2|4984.2|4987.3|4984.3|4986.3|4983.3|0
1652740800000|2022-05-16 22:40:00|4987.7|4984.7|4988.3|4985.3|4989.2|4986.2|4987.7|4984.7|0
1652741100000|2022-05-16 22:45:00|4988.4|4985.4|4986.3|4983.3|4988.4|4985.4|4986.2|4983.2|0
1652741400000|2022-05-16 22:50:00|4986.4|4983.4|4987.7|4984.7|4988.2|4985.2|4986.4|4983.4|0
1652741700000|2022-05-16 22:55:00|4987.6|4984.6|4987.3|4984.3|4988|4985|4987.1|4984.1|0
1652742000000|2022-05-16 23:00:00|4987.4|4984.4|4987|4984|4987.4|4984.4|4986.5|4983.5|0
1652742300000|2022-05-16 23:05:00|4987.1|4984.1|4986.4|4983.4|4987.4|4984.4|4986.1|4983.1|0
1652742600000|2022-05-16 23:10:00|4986.3|4983.3|4986.4|4983.4|4986.6|4983.6|4986|4983|0
1652742900000|2022-05-16 23:15:00|4986.5|4983.5|4986.7|4983.7|4986.9|4983.9|4986.5|4983.5|0
1652743200000|2022-05-16 23:20:00|4986.8|4983.8|4987.3|4984.3|4987.4|4984.4|4986.8|4983.8|0
1652743500000|2022-05-16 23:25:00|4987.2|4984.2|4985.6|4982.6|4987.2|4984.2|4985.6|4982.6|0
1652743800000|2022-05-16 23:30:00|4985.5|4982.5|4983.1|4980.1|4985.5|4982.5|4982.7|4979.7|0
1652744100000|2022-05-16 23:35:00|4982.9|4979.9|4982.5|4979.5|4983.9|4980.9|4982.5|4979.5|0
1652744400000|2022-05-16 23:40:00|4982.4|4979.4|4982.5|4979.5|4983.2|4980.2|4982|4979|0
1652744700000|2022-05-16 23:45:00|4982.7|4979.7|4984.3|4981.3|4984.3|4981.3|4982.6|4979.6|0
1652745000000|2022-05-16 23:50:00|4984.2|4981.2|4983.3|4980.3|4985.4|4982.4|4983.2|4980.2|0
1652745300000|2022-05-16 23:55:00|4983.2|4980.2|4985.6|4980.6|4985.6|4981.8|4982.7|4979.7|0
1652745600000|2022-05-17 00:00:00|4985.7|4980.7|4981.6|4976.6|4986.4|4981.4|4979.7|4974.7|0
1652745900000|2022-05-17 00:05:00|4981.4|4976.4|4981.6|4976.6|4982.5|4977.5|4980.4|4975.4|0
1652746200000|2022-05-17 00:10:00|4981.8|4976.8|4980.4|4975.4|4982.4|4977.4|4980|4975|0
1652746500000|2022-05-17 00:15:00|4980.5|4975.5|4989.1|4984.1|4989.1|4984.1|4979.8|4974.8|0
1652746800000|2022-05-17 00:20:00|4988.9|4983.9|4999.2|4994.2|5003.3|4998.3|4988.9|4983.9|0
1652747100000|2022-05-17 00:25:00|4999.1|4994.1|5000.6|4995.6|5001.7|4996.7|4997.5|4992.5|0
1652747400000|2022-05-17 00:30:00|5000.8|4995.8|4994.3|4989.3|5001|4996|4994.2|4989.2|0
1652747700000|2022-05-17 00:35:00|4994.2|4989.2|4994.7|4989.7|4995.7|4990.7|4992.5|4987.5|0
1652748000000|2022-05-17 00:40:00|4994.5|4989.5|4995.6|4990.6|4996.2|4991.2|4993.3|4988.3|0
1652748300000|2022-05-17 00:45:00|4995.5|4990.5|4994.7|4989.7|4997.9|4992.9|4994.5|4989.5|0
1652748600000|2022-05-17 00:50:00|4994.8|4989.8|4996.9|4991.9|4997.7|4992.7|4994.7|4989.7|0
1652748900000|2022-05-17 00:55:00|4996.8|4991.8|4995|4990|4997.7|4992.7|4993.3|4988.3|0
1652749200000|2022-05-17 01:00:00|4994.9|4989.9|4990.9|4985.9|4996.8|4991.8|4990.9|4985.9|0
1652749500000|2022-05-17 01:05:00|4991|4986|4993.4|4988.4|4994|4989|4991|4986|0
1652749800000|2022-05-17 01:10:00|4993.1|4988.1|4994.2|4989.2|4996.2|4991.2|4992.5|4987.5|0
1652750100000|2022-05-17 01:15:00|4993.9|4988.9|4994.6|4989.6|4995.6|4990.6|4992.1|4987.1|0
1652750400000|2022-05-17 01:20:00|4994.5|4989.5|4996.7|4991.7|5000.6|4995.6|4994|4989|0
1652750700000|2022-05-17 01:25:00|4996.6|4991.6|4997.7|4992.7|5000.1|4995.1|4996.2|4991.2|0
1652751000000|2022-05-17 01:30:00|4997.8|4992.8|4998.6|4993.6|5000.7|4995.7|4994.3|4989.3|0
1652751300000|2022-05-17 01:35:00|4998.5|4993.5|5009.5|5004.5|5011.8|5006.8|4998.5|4993.5|0
1652751600000|2022-05-17 01:40:00|5009.4|5004.4|5006.4|5001.4|5010.1|5005.1|5003.9|4998.9|0
1652751900000|2022-05-17 01:45:00|5006.7|5001.7|5013.8|5008.8|5013.8|5008.8|5006.3|5001.3|0
1652752200000|2022-05-17 01:50:00|5014|5009|5015.5|5010.5|5017.5|5012.5|5012.4|5007.4|0
1652752500000|2022-05-17 01:55:00|5015.7|5010.7|5014.9|5009.9|5018.3|5013.3|5014.4|5009.4|0
1652752800000|2022-05-17 02:00:00|5015|5010|5013.2|5008.2|5016|5011|5010.9|5005.9|0
1652753100000|2022-05-17 02:05:00|5013.1|5008.1|5013.4|5008.4|5015.3|5010.3|5012.3|5007.3|0
1652753400000|2022-05-17 02:10:00|5013.5|5008.5|5011.9|5006.9|5014.5|5009.5|5011.8|5006.8|0
1652753700000|2022-05-17 02:15:00|5011.8|5006.8|5008.9|5003.9|5012.3|5007.3|5008.3|5003.3|0
1652754000000|2022-05-17 02:20:00|5009|5004|5004.2|4999.2|5009.9|5004.9|5003.6|4998.6|0
1652754300000|2022-05-17 02:25:00|5004.1|4999.1|5000.9|4995.9|5005.3|5000.3|4999.2|4994.2|0
1652754600000|2022-05-17 02:30:00|5000.8|4995.8|4999.5|4994.5|5002.1|4997.1|4998.1|4993.1|0
1652754900000|2022-05-17 02:35:00|4999.7|4994.7|4999.9|4994.9|5001|4996|4997.9|4992.9|0
1652755200000|2022-05-17 02:40:00|5000|4995|5002.7|4997.7|5003.6|4998.6|4999.4|4994.4|0
1652755500000|2022-05-17 02:45:00|5002.8|4997.8|5003|4998|5003.9|4998.9|5001.2|4996.2|0
1652755800000|2022-05-17 02:50:00|5003.1|4998.1|4997.9|4992.9|5003.1|4998.1|4996.5|4991.5|0
1652756100000|2022-05-17 02:55:00|4997.8|4992.8|5001|4996|5001|4996|4997.7|4992.7|0
1652756400000|2022-05-17 03:00:00|5001.2|4996.2|5001.3|4996.3|5001.8|4996.8|4998.3|4993.3|0
1652756700000|2022-05-17 03:05:00|5001.4|4996.4|5003.2|4998.2|5003.7|4998.7|5001.4|4996.4|0
1652757000000|2022-05-17 03:10:00|5003.5|4998.5|5007|5002|5007.7|5002.7|5003.5|4998.5|0
1652757300000|2022-05-17 03:15:00|5006.9|5001.9|5004.9|4999.9|5007.2|5002.2|5004.2|4999.2|0
1652757600000|2022-05-17 03:20:00|5004.8|4999.8|5006.8|5001.8|5008.6|5003.6|5004.2|4999.2|0
1652757900000|2022-05-17 03:25:00|5006.4|5001.4|5011.4|5006.4|5011.4|5006.4|5006.3|5001.3|0
1652758200000|2022-05-17 03:30:00|5011.2|5006.2|5009.7|5004.7|5012|5007|5009.1|5004.1|0
1652758500000|2022-05-17 03:35:00|5009.8|5004.8|5011.3|5006.3|5011.7|5006.7|5008.7|5003.7|0
1652758800000|2022-05-17 03:40:00|5010.9|5005.9|5011.9|5006.9|5012.3|5007.3|5010.3|5005.3|0
1652759100000|2022-05-17 03:45:00|5012|5007|5012.3|5007.3|5012.6|5007.6|5011.2|5006.2|0
1652759400000|2022-05-17 03:50:00|5012.4|5007.4|5010.7|5005.7|5013.1|5008.1|5010.5|5005.5|0
1652759700000|2022-05-17 03:55:00|5010.6|5005.6|5010.4|5005.4|5011.3|5006.3|5009.5|5004.5|0
1652760000000|2022-05-17 04:00:00|5010.5|5005.5|5011.6|5006.6|5012.2|5007.2|5010.2|5005.2|0
1652760300000|2022-05-17 04:05:00|5011.5|5006.5|5014|5009|5014.3|5009.3|5011.3|5006.3|0
1652760600000|2022-05-17 04:10:00|5014.2|5009.2|5016|5011|5016.8|5011.8|5013.1|5008.1|0
1652760900000|2022-05-17 04:15:00|5016.2|5011.2|5017.5|5012.5|5018|5013|5015.6|5010.6|0
1652761200000|2022-05-17 04:20:00|5017.4|5012.4|5016|5011|5018.1|5013.1|5015.2|5010.2|0
1652761500000|2022-05-17 04:25:00|5015.9|5010.9|5013.3|5008.3|5016.3|5011.3|5013.3|5008.3|0
1652761800000|2022-05-17 04:30:00|5013|5008|5014.5|5009.5|5015.7|5010.7|5012.3|5007.3|0
1652762100000|2022-05-17 04:35:00|5014.6|5009.6|5016.9|5011.9|5016.9|5011.9|5014.5|5009.5|0
1652762400000|2022-05-17 04:40:00|5017|5012|5018|5013|5018.3|5013.3|5014.7|5009.7|0
1652762700000|2022-05-17 04:45:00|5018.2|5013.2|5017.5|5012.5|5018.7|5013.7|5016.1|5011.1|0
1652763000000|2022-05-17 04:50:00|5017.3|5012.3|5016.2|5011.2|5017.9|5012.9|5015.9|5010.9|0
1652763300000|2022-05-17 04:55:00|5016.1|5011.1|5026.9|5021.9|5028.1|5023.1|5015.3|5010.3|0
1652763600000|2022-05-17 05:00:00|5026.7|5021.7|5030.8|5025.8|5030.9|5025.9|5025.9|5020.9|0
1652763900000|2022-05-17 05:05:00|5030.9|5025.9|5034.1|5029.1|5035.1|5030.1|5030.3|5025.3|0
1652764200000|2022-05-17 05:10:00|5034.2|5029.2|5033.9|5028.9|5037.6|5032.6|5033.7|5028.7|0
1652764500000|2022-05-17 05:15:00|5034.1|5029.1|5034.5|5029.5|5034.8|5029.8|5032.9|5027.9|0
1652764800000|2022-05-17 05:20:00|5034.4|5029.4|5033.9|5028.9|5035.6|5030.6|5033.4|5028.4|0
1652765100000|2022-05-17 05:25:00|5034|5029|5035.1|5030.1|5036.5|5031.5|5034|5029|0
1652765400000|2022-05-17 05:30:00|5035.3|5030.3|5033.4|5028.4|5036.6|5031.6|5033.4|5028.4|0
1652765700000|2022-05-17 05:35:00|5033.5|5028.5|5033.2|5028.2|5034.8|5029.8|5031.8|5026.8|0
1652766000000|2022-05-17 05:40:00|5033.1|5028.1|5036.2|5031.2|5036.2|5031.2|5032.4|5027.4|0
1652766300000|2022-05-17 05:45:00|5036|5031|5043.4|5038.4|5044.8|5039.8|5035.8|5030.8|0
1652766600000|2022-05-17 05:50:00|5043.5|5038.5|5041.5|5036.5|5043.5|5038.5|5040.7|5035.7|0
1652766900000|2022-05-17 05:55:00|5041.6|5036.6|5042.7|5037.7|5044.1|5039.1|5040.9|5035.9|0
1652767200000|2022-05-17 06:00:00|5042.9|5037.9|5041.4|5036.4|5043.2|5038.2|5040|5035|0
1652767500000|2022-05-17 06:05:00|5041.5|5036.5|5040.9|5035.9|5042.4|5037.4|5039.2|5034.2|0
1652767800000|2022-05-17 06:10:00|5041|5036|5042.4|5037.4|5045.4|5040.4|5041|5036|0
1652768100000|2022-05-17 06:15:00|5042.5|5037.5|5042.9|5037.9|5043.8|5038.8|5040.5|5035.5|0
1652768400000|2022-05-17 06:20:00|5042.7|5037.7|5043|5038|5044.3|5039.3|5041.9|5036.9|0
1652768700000|2022-05-17 06:25:00|5042.9|5037.9|5042.3|5037.3|5043.4|5038.4|5041.7|5036.7|0
1652769000000|2022-05-17 06:30:00|5042.1|5037.1|5043.3|5038.3|5045.2|5040.2|5042|5037|0
1652769300000|2022-05-17 06:35:00|5043.1|5038.1|5049.7|5044.7|5050.5|5045.5|5042.7|5037.7|0
1652769600000|2022-05-17 06:40:00|5049.6|5044.6|5048.4|5043.4|5050|5045|5047.7|5042.7|0
1652769900000|2022-05-17 06:45:00|5048.3|5043.3|5050|5045|5050.6|5045.6|5047.5|5042.5|0
1652770200000|2022-05-17 06:50:00|5049.9|5044.9|5054.5|5049.5|5054.5|5049.5|5049.2|5044.2|0
1652770500000|2022-05-17 06:55:00|5054.4|5049.4|5056.9|5051.9|5057|5052|5054|5049|0
1652770800000|2022-05-17 07:00:00|5057|5052|5057.7|5052.7|5058.2|5053.2|5050.1|5045.1|0
1652771100000|2022-05-17 07:05:00|5057.8|5052.8|5054.5|5049.5|5058.2|5053.2|5052.9|5047.9|0
1652771400000|2022-05-17 07:10:00|5054.3|5049.3|5048.6|5043.6|5056.2|5051.2|5047.8|5042.8|0
1652771700000|2022-05-17 07:15:00|5048.4|5043.4|5051.2|5046.2|5052.9|5047.9|5047.8|5042.8|0
1652772000000|2022-05-17 07:20:00|5051.1|5046.1|5058.7|5053.7|5058.8|5053.8|5048.5|5043.5|0
1652772300000|2022-05-17 07:25:00|5058.8|5053.8|5058|5053|5060.2|5055.2|5056.3|5051.3|0
1652772600000|2022-05-17 07:30:00|5057.8|5052.8|5064|5059|5065.2|5060.2|5057|5052|0
1652772900000|2022-05-17 07:35:00|5064.1|5059.1|5072|5067|5073|5068|5062.6|5057.6|0
1652773200000|2022-05-17 07:40:00|5072.2|5067.2|5075.2|5070.2|5077.5|5072.5|5070.5|5065.5|0
1652773500000|2022-05-17 07:45:00|5075.3|5070.3|5072.9|5067.9|5079|5074|5072.3|5067.3|0
1652773800000|2022-05-17 07:50:00|5073|5068|5071.7|5066.7|5074.9|5069.9|5070.8|5065.8|0
1652774100000|2022-05-17 07:55:00|5071.5|5066.5|5072|5067|5072.2|5067.2|5068.2|5063.2|0
1652774400000|2022-05-17 08:00:00|5071.9|5066.9|5095.2|5092.2|5095.2|5092.2|5071.9|5066.9|0
1652774700000|2022-05-17 08:05:00|5096.1|5093.1|5100.4|5097.4|5107.5|5104.5|5092.6|5089.6|0
1652775000000|2022-05-17 08:10:00|5100.5|5097.5|5101.1|5098.1|5104.1|5101.1|5099.2|5096.2|0
1652775300000|2022-05-17 08:15:00|5101.3|5098.3|5113|5110|5114.9|5111.9|5099.9|5096.9|0
1652775600000|2022-05-17 08:20:00|5112.9|5109.9|5112|5109|5115.3|5112.3|5108.8|5105.8|0
1652775900000|2022-05-17 08:25:00|5112.4|5109.4|5116.3|5113.3|5116.3|5113.3|5109.2|5106.2|0
1652776200000|2022-05-17 08:30:00|5115.8|5112.8|5112.9|5109.9|5116.7|5113.7|5111.2|5108.2|0
1652776500000|2022-05-17 08:35:00|5112.8|5109.8|5131.5|5128.5|5131.5|5128.5|5111.4|5108.4|0
1652776800000|2022-05-17 08:40:00|5131.6|5128.6|5132.3|5129.3|5132.4|5129.4|5127|5124|0
1652777100000|2022-05-17 08:45:00|5130.8|5127.8|5137.3|5134.3|5140.5|5137.5|5129.7|5126.7|0
1652777400000|2022-05-17 08:50:00|5138.1|5135.1|5136|5133|5138.1|5135.1|5131.7|5128.7|0
1652777700000|2022-05-17 08:55:00|5135.7|5132.7|5129.2|5126.2|5135.8|5132.8|5129|5126|0
1652778000000|2022-05-17 09:00:00|5126.6|5123.6|5125.4|5122.4|5128.1|5125.1|5121.9|5118.9|0
1652778300000|2022-05-17 09:05:00|5125.6|5122.6|5129.8|5126.8|5130.1|5127.1|5125.6|5122.6|0
1652778600000|2022-05-17 09:10:00|5129.7|5126.7|5130.3|5127.3|5132.2|5129.2|5129.2|5126.2|0
1652778900000|2022-05-17 09:15:00|5130.1|5127.1|5130.5|5127.5|5131.3|5128.3|5129.3|5126.3|0
1652779200000|2022-05-17 09:20:00|5130.4|5127.4|5130.6|5127.6|5131.3|5128.3|5129.7|5126.7|0
1652779500000|2022-05-17 09:25:00|5130.7|5127.7|5131.8|5128.8|5132.1|5129.1|5130.3|5127.3|0
1652779800000|2022-05-17 09:30:00|5131.6|5128.6|5134|5131|5135.2|5132.2|5131.1|5128.1|0
1652780100000|2022-05-17 09:35:00|5133.9|5130.9|5135.4|5132.4|5136.2|5133.2|5133.6|5130.6|0
1652780400000|2022-05-17 09:40:00|5135.5|5132.5|5133.2|5130.2|5136.1|5133.1|5132.4|5129.4|0
1652780700000|2022-05-17 09:45:00|5133.1|5130.1|5132.6|5129.6|5133.5|5130.5|5132.6|5129.6|0
1652781000000|2022-05-17 09:50:00|5132.9|5129.9|5135|5132|5135.1|5132.1|5131.8|5128.8|0
1652781300000|2022-05-17 09:55:00|5135.1|5132.1|5139.5|5136.5|5139.7|5136.7|5134.7|5131.7|0
1652781600000|2022-05-17 10:00:00|5140.1|5137.1|5140.9|5137.9|5142.1|5139.1|5139.5|5136.5|0
1652781900000|2022-05-17 10:05:00|5140.8|5137.8|5135.1|5132.1|5140.9|5137.9|5134.7|5131.7|0
1652782200000|2022-05-17 10:10:00|5135.2|5132.2|5133|5130|5136.8|5133.8|5131.7|5128.7|0
1652782500000|2022-05-17 10:15:00|5132.9|5129.9|5128|5125|5133.8|5130.8|5127.8|5124.8|0
1652782800000|2022-05-17 10:20:00|5127.9|5124.9|5125.4|5122.4|5128|5125|5125.2|5122.2|0
1652783100000|2022-05-17 10:25:00|5124.9|5121.9|5125.6|5122.6|5127.7|5124.7|5124.5|5121.5|0
1652783400000|2022-05-17 10:30:00|5126.5|5123.5|5132.1|5129.1|5136.2|5133.2|5126.4|5123.4|0
1652783700000|2022-05-17 10:35:00|5132.2|5129.2|5129.2|5126.2|5135.4|5132.4|5128.8|5125.8|0
1652784000000|2022-05-17 10:40:00|5129.6|5126.6|5125.5|5122.5|5129.7|5126.7|5125.3|5122.3|0
1652784300000|2022-05-17 10:45:00|5125.8|5122.8|5130.7|5127.7|5131|5128|5125.5|5122.5|0
1652784600000|2022-05-17 10:50:00|5130.8|5127.8|5126.5|5123.5|5130.8|5127.8|5126.5|5123.5|0
1652784900000|2022-05-17 10:55:00|5126.6|5123.6|5124.2|5121.2|5126.7|5123.7|5123.5|5120.5|0
1652785200000|2022-05-17 11:00:00|5121.1|5118.1|5109.8|5106.8|5122.4|5119.4|5105.9|5102.9|0
1652785500000|2022-05-17 11:05:00|5110.1|5107.1|5114.5|5111.5|5115.3|5112.3|5108.7|5105.7|0
1652785800000|2022-05-17 11:10:00|5114.7|5111.7|5118|5115|5124.3|5121.3|5114.7|5111.7|0
1652786100000|2022-05-17 11:15:00|5117.9|5114.9|5119.7|5116.7|5120.3|5117.3|5116.7|5113.7|0
1652786400000|2022-05-17 11:20:00|5119.9|5116.9|5128|5125|5128.4|5125.4|5119.9|5116.9|0
1652786700000|2022-05-17 11:25:00|5127.7|5124.7|5128.8|5125.8|5132.3|5129.3|5126.4|5123.4|0
1652787000000|2022-05-17 11:30:00|5128.9|5125.9|5127.8|5124.8|5128.9|5125.9|5124.4|5121.4|0
1652787300000|2022-05-17 11:35:00|5127.6|5124.6|5125.4|5122.4|5129.1|5126.1|5124.5|5121.5|0
1652787600000|2022-05-17 11:40:00|5125.2|5122.2|5117.9|5114.9|5125.2|5122.2|5117.3|5114.3|0
1652787900000|2022-05-17 11:45:00|5117.8|5114.8|5122.3|5119.3|5122.7|5119.7|5117.8|5114.8|0
1652788200000|2022-05-17 11:50:00|5122.5|5119.5|5120.5|5117.5|5123|5120|5120.5|5117.5|0
1652788500000|2022-05-17 11:55:00|5120.9|5117.9|5120.4|5117.4|5124.8|5121.8|5120.4|5117.4|0
1652788800000|2022-05-17 12:00:00|5120.5|5117.5|5121.1|5118.1|5123.5|5120.5|5119|5116|0
1652789100000|2022-05-17 12:05:00|5121.3|5118.3|5120.9|5117.9|5126.1|5123.1|5120.1|5117.1|0
1652789400000|2022-05-17 12:10:00|5120.8|5117.8|5114.6|5111.6|5121.7|5118.7|5114.2|5111.2|0
1652789700000|2022-05-17 12:15:00|5114.5|5111.5|5115.2|5112.2|5115.2|5112.2|5113.1|5110.1|0
1652790000000|2022-05-17 12:20:00|5115.3|5112.3|5116|5113|5116.2|5113.2|5111.9|5108.9|0
1652790300000|2022-05-17 12:25:00|5115.9|5112.9|5114.2|5111.2|5117.4|5114.4|5111.9|5108.9|0
1652790600000|2022-05-17 12:30:00|5114.3|5111.3|5111.9|5108.9|5118.8|5115.8|5103.1|5100.1|0
1652790900000|2022-05-17 12:35:00|5112|5109|5110.9|5107.9|5116.3|5113.3|5109.7|5106.7|0
1652791200000|2022-05-17 12:40:00|5111|5108|5110|5107|5112.3|5109.3|5107.6|5104.6|0
1652791500000|2022-05-17 12:45:00|5109.9|5106.9|5113.3|5110.3|5114.6|5111.6|5109.9|5106.9|0
1652791800000|2022-05-17 12:50:00|5113.2|5110.2|5111.4|5108.4|5113.5|5110.5|5109.6|5106.6|0
1652792100000|2022-05-17 12:55:00|5111.3|5108.3|5118.7|5115.7|5118.7|5115.7|5110.2|5107.2|0
1652792400000|2022-05-17 13:00:00|5118.5|5115.5|5125.7|5122.7|5125.9|5122.9|5118.4|5115.4|0
1652792700000|2022-05-17 13:05:00|5125.6|5122.6|5124.2|5121.2|5127.1|5124.1|5123.6|5120.6|0
1652793000000|2022-05-17 13:10:00|5124.3|5121.3|5123.3|5120.3|5129.4|5126.4|5123|5120|0
1652793300000|2022-05-17 13:15:00|5123.4|5120.4|5122.6|5119.6|5126.2|5123.2|5120.9|5117.9|0
1652793600000|2022-05-17 13:20:00|5122.4|5119.4|5124.7|5121.7|5126.1|5123.1|5122.2|5119.2|0
1652793900000|2022-05-17 13:25:00|5128.4|5125.4|5133.2|5130.2|5135.2|5132.2|5127.6|5124.6|0
1652794200000|2022-05-17 13:30:00|5135.8|5132.8|5163.6|5161.8|5166.8|5165|5122.9|5121.1|0
1652794500000|2022-05-17 13:35:00|5162.8|5161|5153.5|5151.7|5166.4|5164.6|5132.2|5130.4|0
1652794800000|2022-05-17 13:40:00|5159.2|5157.4|5164.9|5163.1|5174.5|5172.7|5156.3|5154.5|0
1652795100000|2022-05-17 13:45:00|5165.4|5163.6|5128.8|5127|5172.1|5170.3|5128.1|5126.3|0
1652795400000|2022-05-17 13:50:00|5128.9|5127.1|5131.2|5129.4|5145.9|5144.1|5126.2|5124.4|0
1652795700000|2022-05-17 13:55:00|5131.1|5129.3|5119.7|5117.9|5145.7|5143.9|5117.8|5116|0
1652796000000|2022-05-17 14:00:00|5120.4|5118.6|5144|5142.2|5147.3|5145.5|5120.2|5118.4|0
1652796300000|2022-05-17 14:05:00|5143.4|5141.6|5110.2|5108.4|5146|5144.2|5108.3|5106.5|0
1652796600000|2022-05-17 14:10:00|5109.6|5107.8|5103.9|5102.1|5110.6|5108.8|5093|5091.2|0
1652796900000|2022-05-17 14:15:00|5104.5|5102.7|5125|5123.2|5127|5125.2|5100.2|5098.4|0
1652797200000|2022-05-17 14:20:00|5125.7|5123.9|5129.9|5128.1|5132.1|5130.3|5114.6|5112.8|0
1652797500000|2022-05-17 14:25:00|5130|5128.2|5101.5|5099.7|5137.2|5135.4|5101.4|5099.6|0
1652797800000|2022-05-17 14:30:00|5101.4|5099.6|5096.6|5094.8|5111.8|5110|5094.3|5092.5|0
1652798100000|2022-05-17 14:35:00|5096.4|5094.6|5065|5063.2|5097.3|5095.5|5061.5|5059.7|0
1652798400000|2022-05-17 14:40:00|5064.7|5062.9|5058.6|5056.8|5069.1|5067.3|5055.5|5053.7|0
1652798700000|2022-05-17 14:45:00|5057.7|5055.9|5059.9|5058.1|5060.5|5058.7|5047.4|5045.6|0
1652799000000|2022-05-17 14:50:00|5060.6|5058.8|5062.8|5061|5067.6|5065.8|5054.5|5052.7|0
1652799300000|2022-05-17 14:55:00|5062.7|5060.9|5070.5|5068.7|5070.5|5068.7|5056.6|5054.8|0
1652799600000|2022-05-17 15:00:00|5070.7|5068.9|5080.9|5079.1|5081.8|5080|5064.6|5062.8|0
1652799900000|2022-05-17 15:05:00|5080.8|5079|5080.9|5079.1|5086.2|5084.4|5075.8|5074|0
1652800200000|2022-05-17 15:10:00|5081.6|5079.8|5078.1|5076.3|5086|5084.2|5076.4|5074.6|0
1652800500000|2022-05-17 15:15:00|5079.6|5077.8|5087.9|5086.1|5089.8|5088|5069|5067.2|0
1652800800000|2022-05-17 15:20:00|5088.3|5086.5|5090.6|5088.8|5093.9|5092.1|5081|5079.2|0
1652801100000|2022-05-17 15:25:00|5090.1|5088.3|5103|5101.2|5103|5101.2|5088.9|5087.1|0
1652801400000|2022-05-17 15:30:00|5103.7|5101.9|5117.3|5115.5|5117.5|5115.7|5100.4|5098.6|0
1652801700000|2022-05-17 15:35:00|5116.9|5115.1|5110.9|5109.1|5120|5118.2|5108.6|5106.8|0
1652802000000|2022-05-17 15:40:00|5111.1|5109.3|5108.9|5107.1|5122.9|5121.1|5108.1|5106.3|0
1652802300000|2022-05-17 15:45:00|5109.2|5107.4|5107.9|5106.1|5114.1|5112.3|5106.3|5104.5|0
1652802600000|2022-05-17 15:50:00|5107.8|5106|5115.6|5113.8|5120.5|5118.7|5107.8|5106|0
1652802900000|2022-05-17 15:55:00|5115.1|5113.3|5105.6|5103.8|5115.1|5113.3|5105.2|5103.4|0
1652803200000|2022-05-17 16:00:00|5105.7|5103.9|5104.7|5102.9|5107.8|5106|5096.2|5094.4|0
1652803500000|2022-05-17 16:05:00|5104.4|5102.6|5088.5|5086.7|5104.5|5102.7|5083.3|5081.5|0
1652803800000|2022-05-17 16:10:00|5088.7|5086.9|5088.8|5087|5093.2|5091.4|5083.2|5081.4|0
1652804100000|2022-05-17 16:15:00|5087.1|5085.3|5096.6|5094.8|5107.5|5105.7|5087.1|5085.3|0
1652804400000|2022-05-17 16:20:00|5096|5094.2|5098.8|5097|5099.7|5097.9|5088.9|5087.1|0
1652804700000|2022-05-17 16:25:00|5099|5097.2|5109.5|5107.7|5112.4|5110.6|5096.6|5094.8|0
1652805000000|2022-05-17 16:30:00|5109.4|5107.6|5112.6|5110.8|5113.5|5111.7|5104.7|5102.9|0
1652805300000|2022-05-17 16:35:00|5112.8|5111|5104.9|5103.1|5118|5116.2|5104.3|5102.5|0
1652805600000|2022-05-17 16:40:00|5106|5104.2|5113|5111.2|5117.6|5115.8|5102.1|5100.3|0
1652805900000|2022-05-17 16:45:00|5113.1|5111.3|5103|5101.2|5117.5|5115.7|5100.1|5098.3|0
1652806200000|2022-05-17 16:50:00|5102.7|5100.9|5101.7|5099.9|5102.7|5100.9|5094.4|5092.6|0
1652806500000|2022-05-17 16:55:00|5101.8|5100|5094.2|5092.4|5101.8|5100|5092.9|5091.1|0
1652806800000|2022-05-17 17:00:00|5094|5092.2|5085|5083.2|5095.4|5093.6|5078.9|5077.1|0
1652807100000|2022-05-17 17:05:00|5084.5|5082.7|5098.3|5096.5|5101.4|5099.6|5084.2|5082.4|0
1652807400000|2022-05-17 17:10:00|5099.3|5097.5|5106.6|5104.8|5109.5|5107.7|5094.7|5092.9|0
1652807700000|2022-05-17 17:15:00|5106.8|5105|5112.9|5111.1|5114.6|5112.8|5106.8|5105|0
1652808000000|2022-05-17 17:20:00|5113|5111.2|5110|5108.2|5119.6|5117.8|5108.4|5106.6|0
1652808300000|2022-05-17 17:25:00|5110.1|5108.3|5106.1|5104.3|5116.8|5115|5105.7|5103.9|0
1652808600000|2022-05-17 17:30:00|5105.9|5104.1|5114.2|5112.4|5120.1|5118.3|5105|5103.2|0
1652808900000|2022-05-17 17:35:00|5114.4|5112.6|5112.3|5110.5|5115.5|5113.7|5106.9|5105.1|0
1652809200000|2022-05-17 17:40:00|5112|5110.2|5111.5|5109.7|5114.6|5112.8|5103.8|5102|0
1652809500000|2022-05-17 17:45:00|5111.3|5109.5|5112|5110.2|5112.1|5110.3|5100.2|5098.4|0
1652809800000|2022-05-17 17:50:00|5112.2|5110.4|5113|5111.2|5117.1|5115.3|5108.5|5106.7|0
1652810100000|2022-05-17 17:55:00|5113.1|5111.3|5108.5|5106.7|5117.9|5116.1|5106.6|5104.8|0
1652810400000|2022-05-17 18:00:00|5108.7|5106.9|5103.4|5101.6|5113.8|5112|5094.4|5092.6|0
1652810700000|2022-05-17 18:05:00|5103.7|5101.9|5132.5|5130.7|5139.4|5137.6|5103.7|5101.9|0
1652811000000|2022-05-17 18:10:00|5132|5130.2|5087.1|5085.3|5132|5130.2|5076|5074.2|0
1652811300000|2022-05-17 18:15:00|5087.4|5085.6|5088.9|5087.1|5100.9|5099.1|5077.6|5075.8|0
1652811600000|2022-05-17 18:20:00|5088.7|5086.9|5074.4|5072.6|5088.7|5086.9|5055.4|5053.6|0
1652811900000|2022-05-17 18:25:00|5074|5072.2|5074.7|5072.9|5089.4|5087.6|5067.5|5065.7|0
1652812200000|2022-05-17 18:30:00|5074.6|5072.8|5063.7|5061.9|5083.5|5081.7|5061.7|5059.9|0
1652812500000|2022-05-17 18:35:00|5063.9|5062.1|5087.9|5086.1|5087.9|5086.1|5055.9|5054.1|0
1652812800000|2022-05-17 18:40:00|5087.5|5085.7|5102.7|5100.9|5106.8|5105|5087.5|5085.7|0
1652813100000|2022-05-17 18:45:00|5104.1|5102.3|5134.1|5132.3|5137.3|5135.5|5101.5|5099.7|0
1652813400000|2022-05-17 18:50:00|5133.8|5132|5120.9|5119.1|5135.2|5133.4|5120.9|5119.1|0
1652813700000|2022-05-17 18:55:00|5122.5|5120.7|5119|5117.2|5129.4|5127.6|5116.3|5114.5|0
1652814000000|2022-05-17 19:00:00|5119.8|5118|5145.2|5143.4|5147.3|5145.5|5117.8|5116|0
1652814300000|2022-05-17 19:05:00|5144.3|5142.5|5145.7|5143.9|5152.5|5150.7|5139.2|5137.4|0
1652814600000|2022-05-17 19:10:00|5145.2|5143.4|5142.3|5140.5|5145.6|5143.8|5134.9|5133.1|0
1652814900000|2022-05-17 19:15:00|5143.1|5141.3|5149.2|5147.4|5152|5150.2|5138.3|5136.5|0
1652815200000|2022-05-17 19:20:00|5150.3|5148.5|5145.5|5143.7|5154.2|5152.4|5141.7|5139.9|0
1652815500000|2022-05-17 19:25:00|5144.7|5142.9|5146.5|5144.7|5150.1|5148.3|5142|5140.2|0
1652815800000|2022-05-17 19:30:00|5147.4|5145.6|5150.5|5148.7|5156.1|5154.3|5144.2|5142.4|0
1652816100000|2022-05-17 19:35:00|5151.7|5149.9|5143.9|5142.1|5153.7|5151.9|5143|5141.2|0
1652816400000|2022-05-17 19:40:00|5143.8|5142|5146.3|5144.5|5149.6|5147.8|5136.6|5134.8|0
1652816700000|2022-05-17 19:45:00|5146.2|5144.4|5131.2|5129.4|5146.3|5144.5|5126.6|5124.8|0
1652817000000|2022-05-17 19:50:00|5135.6|5133.8|5147.5|5145.7|5150.2|5148.4|5135.6|5133.8|0
1652817300000|2022-05-17 19:55:00|5144.8|5143|5157|5155.2|5157.9|5156.1|5139.7|5137.9|0
1652817600000|2022-05-17 20:00:00|5156.3|5153.3|5154|5151|5156.5|5153.5|5146|5143|0
1652817900000|2022-05-17 20:05:00|5153.9|5150.9|5156.6|5153.6|5156.9|5153.9|5152.7|5149.7|0
1652818200000|2022-05-17 20:10:00|5156.8|5153.8|5156.4|5153.4|5157|5154|5156.2|5153.2|0
1652818500000|2022-05-17 20:15:00|5156.5|5153.5|5158.2|5155.2|5159.2|5156.2|5155.9|5152.9|0
1652818800000|2022-05-17 20:20:00|5158.1|5155.1|5152.7|5149.7|5158.1|5155.1|5151.9|5148.9|0
1652819100000|2022-05-17 20:25:00|5152.8|5149.8|5160.5|5157.5|5160.5|5157.5|5152.3|5149.3|0
1652819400000|2022-05-17 20:30:00|5160.4|5157.4|5161.8|5158.8|5161.9|5158.9|5160|5157|0
1652819700000|2022-05-17 20:35:00|5161.7|5158.7|5161.1|5158.1|5161.7|5158.7|5160.9|5157.9|0
1652820000000|2022-05-17 20:40:00|5161|5158|5160.5|5157.5|5161.1|5158.1|5160|5157|0
1652820300000|2022-05-17 20:45:00|5160.7|5157.7|5160.2|5157.2|5160.9|5157.9|5159.8|5156.8|0
1652820600000|2022-05-17 20:50:00|5160.4|5157.4|5162.6|5159.6|5162.8|5159.8|5160.4|5157.4|0
1652820900000|2022-05-17 20:55:00|5162.7|5159.7|5163.6|5160.6|5164.2|5161.2|5162.3|5159.3|0
1652821200000|2022-05-17 21:00:00|5163.5|5160.5|5164.5|5161.5|5164.6|5161.6|5162.8|5159.8|0
1652821500000|2022-05-17 21:05:00|5164.4|5161.4|5164.2|5161.2|5164.9|5161.9|5164|5161|0
1652821800000|2022-05-17 21:10:00|5164.5|5161.5|5163.5|5160.5|5164.5|5161.5|5163.5|5160.5|0
1652822100000|2022-05-17 21:15:00|5163.9|5160.9|5164.4|5161.4|5164.7|5161.7|5163.5|5160.5|0
1652822400000|2022-05-17 21:20:00|5164.6|5161.6|5164.7|5161.7|5165.2|5162.2|5164.5|5161.5|0
1652822700000|2022-05-17 21:25:00|5164.6|5161.6|5164.1|5161.1|5164.9|5161.9|5163.4|5160.4|0
1652823000000|2022-05-17 21:30:00|5163.9|5160.9|5163.2|5160.2|5164|5161|5163|5160|0
1652823300000|2022-05-17 21:35:00|5163.3|5160.3|5163.6|5160.6|5164.4|5161.4|5163.2|5160.2|0
1652823600000|2022-05-17 21:40:00|5163.7|5160.7|5163.8|5160.8|5164.1|5161.1|5163|5160|0
1652823900000|2022-05-17 21:45:00|5163.9|5160.9|5164.8|5161.8|5165.8|5162.8|5163.6|5160.6|0
1652824200000|2022-05-17 21:50:00|5164.9|5161.9|5165.7|5162.7|5166.1|5163.1|5164.7|5161.7|0
1652824500000|2022-05-17 21:55:00|5165.8|5162.8|5164.9|5161.9|5165.9|5162.9|5164.5|5161.5|0
1652824800000|2022-05-17 22:00:00|5164.8|5161.8|5165.6|5162.6|5165.8|5162.8|5164.5|5161.5|0
1652825100000|2022-05-17 22:05:00|5165.7|5162.7|5168.9|5165.9|5168.9|5165.9|5165.7|5162.7|0
1652825400000|2022-05-17 22:10:00|5169.1|5166.1|5168.6|5165.6|5169.7|5166.7|5168.4|5165.4|0
1652825700000|2022-05-17 22:15:00|5168.7|5165.7|5171.2|5168.2|5171.4|5168.4|5168.6|5165.6|0
1652826000000|2022-05-17 22:20:00|5171|5168|5169.8|5166.8|5171.1|5168.1|5169.8|5166.8|0
1652826300000|2022-05-17 22:25:00|5169.4|5166.4|5169.1|5166.1|5169.6|5166.6|5169.1|5166.1|0
1652826600000|2022-05-17 22:30:00|5169.2|5166.2|5170.8|5167.8|5170.8|5167.8|5168.6|5165.6|0
1652826900000|2022-05-17 22:35:00|5171|5168|5171.5|5168.5|5171.9|5168.9|5170.5|5167.5|0
1652827200000|2022-05-17 22:40:00|5171.3|5168.3|5170.7|5167.7|5171.3|5168.3|5170.1|5167.1|0
1652827500000|2022-05-17 22:45:00|5170.8|5167.8|5171|5168|5171.5|5168.5|5170.6|5167.6|0
1652827800000|2022-05-17 22:50:00|5170.7|5167.7|5170.5|5167.5|5170.8|5167.8|5170.3|5167.3|0
1652828100000|2022-05-17 22:55:00|5170.4|5167.4|5167.6|5164.6|5170.5|5167.5|5167.3|5164.3|0
1652828400000|2022-05-17 23:00:00|5167.5|5164.5|5168.3|5165.3|5168.8|5165.8|5166.4|5163.4|0
1652828700000|2022-05-17 23:05:00|5168.2|5165.2|5168.2|5165.2|5169.7|5166.7|5167.9|5164.9|0
1652829000000|2022-05-17 23:10:00|5168.3|5165.3|5168.1|5165.1|5169|5166|5167.9|5164.9|0
1652829300000|2022-05-17 23:15:00|5168|5165|5167.1|5164.1|5168|5165|5166.9|5163.9|0
1652829600000|2022-05-17 23:20:00|5167.3|5164.3|5167.7|5164.7|5167.8|5164.8|5167|5164|0
1652829900000|2022-05-17 23:25:00|5167.8|5164.8|5167|5164|5167.8|5164.8|5166.6|5163.6|0
1652830200000|2022-05-17 23:30:00|5167.1|5164.1|5168.2|5165.2|5168.5|5165.5|5167.1|5164.1|0
1652830500000|2022-05-17 23:35:00|5168.1|5165.1|5161.9|5158.9|5168.2|5165.2|5161.7|5158.7|0
1652830800000|2022-05-17 23:40:00|5161.7|5158.7|5164.2|5161.2|5164.9|5161.9|5161.6|5158.6|0
1652831100000|2022-05-17 23:45:00|5164.3|5161.3|5162.6|5159.6|5164.7|5161.7|5162.6|5159.6|0
1652831400000|2022-05-17 23:50:00|5162.9|5159.9|5164.7|5161.7|5165.3|5162.3|5162.9|5159.9|0
1652831700000|2022-05-17 23:55:00|5164.8|5161.8|5165.5|5160.5|5166.6|5163.6|5163.2|5160.2|0
1652832000000|2022-05-18 00:00:00|5165.3|5160.3|5165.4|5160.4|5167.1|5162.1|5163.9|5158.9|0
1652832300000|2022-05-18 00:05:00|5165.6|5160.6|5168.6|5163.6|5169.2|5164.2|5165.2|5160.2|0
1652832600000|2022-05-18 00:10:00|5168.7|5163.7|5169.1|5164.1|5169.5|5164.5|5166.8|5161.8|0
1652832900000|2022-05-18 00:15:00|5169|5164|5169.1|5164.1|5169.9|5164.9|5168.1|5163.1|0
1652833200000|2022-05-18 00:20:00|5169.2|5164.2|5168.9|5163.9|5170|5165|5167.7|5162.7|0
1652833500000|2022-05-18 00:25:00|5169|5164|5166.7|5161.7|5169.9|5164.9|5166.5|5161.5|0
1652833800000|2022-05-18 00:30:00|5165.9|5160.9|5165.7|5160.7|5167.4|5162.4|5164.9|5159.9|0
1652834100000|2022-05-18 00:35:00|5165.6|5160.6|5160.6|5155.6|5166.3|5161.3|5158.2|5153.2|0
1652834400000|2022-05-18 00:40:00|5160.5|5155.5|5160.6|5155.6|5162.4|5157.4|5159.1|5154.1|0
1652834700000|2022-05-18 00:45:00|5160.4|5155.4|5160.9|5155.9|5161.2|5156.2|5158.5|5153.5|0
1652835000000|2022-05-18 00:50:00|5160.8|5155.8|5161|5156|5161.8|5156.8|5159.8|5154.8|0
1652835300000|2022-05-18 00:55:00|5160.9|5155.9|5159.9|5154.9|5161.2|5156.2|5157.8|5152.8|0
1652835600000|2022-05-18 01:00:00|5160|5155|5159.1|5154.1|5161.3|5156.3|5158.8|5153.8|0
1652835900000|2022-05-18 01:05:00|5159|5154|5156.5|5151.5|5159.3|5154.3|5153.9|5148.9|0
1652836200000|2022-05-18 01:10:00|5156.6|5151.6|5157.7|5152.7|5158.1|5153.1|5154.9|5149.9|0
1652836500000|2022-05-18 01:15:00|5157.8|5152.8|5156|5151|5159|5154|5154.7|5149.7|0
1652836800000|2022-05-18 01:20:00|5156.2|5151.2|5155.2|5150.2|5157|5152|5155|5150|0
1652837100000|2022-05-18 01:25:00|5155.1|5150.1|5154.8|5149.8|5156|5151|5152.1|5147.1|0
1652837400000|2022-05-18 01:30:00|5154.9|5149.9|5147.8|5142.8|5155.3|5150.3|5147|5142|0
1652837700000|2022-05-18 01:35:00|5147.9|5142.9|5149.1|5144.1|5149.1|5144.1|5146.8|5141.8|0
1652838000000|2022-05-18 01:40:00|5148.9|5143.9|5144.5|5139.5|5149.3|5144.3|5144.1|5139.1|0
1652838300000|2022-05-18 01:45:00|5144.6|5139.6|5145.5|5140.5|5147|5142|5142.8|5137.8|0
1652838600000|2022-05-18 01:50:00|5145.6|5140.6|5145.4|5140.4|5148|5143|5143.7|5138.7|0
1652838900000|2022-05-18 01:55:00|5145.2|5140.2|5149.8|5144.8|5149.8|5144.8|5144.8|5139.8|0
1652839200000|2022-05-18 02:00:00|5149.7|5144.7|5147.9|5142.9|5151.1|5146.1|5147.6|5142.6|0
1652839500000|2022-05-18 02:05:00|5147.8|5142.8|5148.1|5143.1|5148.5|5143.5|5145.3|5140.3|0
1652839800000|2022-05-18 02:10:00|5148|5143|5147|5142|5149.3|5144.3|5146.3|5141.3|0
1652840100000|2022-05-18 02:15:00|5146.1|5141.1|5148.6|5143.6|5149.4|5144.4|5144.9|5139.9|0
1652840400000|2022-05-18 02:20:00|5148.5|5143.5|5150|5145|5150.6|5145.6|5147.9|5142.9|0
1652840700000|2022-05-18 02:25:00|5149.8|5144.8|5152.4|5147.4|5152.9|5147.9|5149|5144|0
1652841000000|2022-05-18 02:30:00|5152.5|5147.5|5152|5147|5153.1|5148.1|5150.8|5145.8|0
1652841300000|2022-05-18 02:35:00|5152.1|5147.1|5152.1|5147.1|5152.3|5147.3|5150.4|5145.4|0
1652841600000|2022-05-18 02:40:00|5152|5147|5156.5|5151.5|5158.1|5153.1|5151.7|5146.7|0
1652841900000|2022-05-18 02:45:00|5156.8|5151.8|5155.2|5150.2|5156.9|5151.9|5153.8|5148.8|0
1652842200000|2022-05-18 02:50:00|5155.5|5150.5|5158.5|5153.5|5158.5|5153.5|5154.4|5149.4|0
1652842500000|2022-05-18 02:55:00|5158.2|5153.2|5153.9|5148.9|5158.3|5153.3|5153.5|5148.5|0
1652842800000|2022-05-18 03:00:00|5153.8|5148.8|5155.3|5150.3|5156|5151|5152.2|5147.2|0
1652843100000|2022-05-18 03:05:00|5155.4|5150.4|5154|5149|5155.5|5150.5|5153.3|5148.3|0
1652843400000|2022-05-18 03:10:00|5153.9|5148.9|5149.3|5144.3|5154.1|5149.1|5147.5|5142.5|0
1652843700000|2022-05-18 03:15:00|5149.4|5144.4|5148.3|5143.3|5150.3|5145.3|5147.9|5142.9|0
1652844000000|2022-05-18 03:20:00|5148.4|5143.4|5147.7|5142.7|5148.5|5143.5|5145.7|5140.7|0
1652844300000|2022-05-18 03:25:00|5147.4|5142.4|5147.9|5142.9|5148.1|5143.1|5146.8|5141.8|0
1652844600000|2022-05-18 03:30:00|5148|5143|5147.2|5142.2|5148.1|5143.1|5147.1|5142.1|0
1652844900000|2022-05-18 03:35:00|5147.1|5142.1|5134.7|5129.7|5147.4|5142.4|5129.7|5124.7|0
1652845200000|2022-05-18 03:40:00|5134.8|5129.8|5134|5129|5135|5130|5131.8|5126.8|0
1652845500000|2022-05-18 03:45:00|5133.9|5128.9|5138|5133|5138.8|5133.8|5133.4|5128.4|0
1652845800000|2022-05-18 03:50:00|5137.9|5132.9|5138.1|5133.1|5138.7|5133.7|5136.1|5131.1|0
1652846100000|2022-05-18 03:55:00|5138.3|5133.3|5139.7|5134.7|5140.6|5135.6|5137.7|5132.7|0
1652846400000|2022-05-18 04:00:00|5139.6|5134.6|5143.3|5138.3|5144.1|5139.1|5139.6|5134.6|0
1652846700000|2022-05-18 04:05:00|5143.5|5138.5|5142.9|5137.9|5144.2|5139.2|5142|5137|0
1652847000000|2022-05-18 04:10:00|5143|5138|5142.4|5137.4|5143.1|5138.1|5142.1|5137.1|0
1652847300000|2022-05-18 04:15:00|5142.5|5137.5|5142.1|5137.1|5142.8|5137.8|5141.2|5136.2|0
1652847600000|2022-05-18 04:20:00|5142.2|5137.2|5145.5|5140.5|5146.3|5141.3|5142.2|5137.2|0
1652847900000|2022-05-18 04:25:00|5145.4|5140.4|5143.8|5138.8|5145.8|5140.8|5142.9|5137.9|0
1652848200000|2022-05-18 04:30:00|5143.4|5138.4|5140.4|5135.4|5143.5|5138.5|5138.9|5133.9|0
1652848500000|2022-05-18 04:35:00|5140.5|5135.5|5137.9|5132.9|5141.2|5136.2|5137.8|5132.8|0
1652848800000|2022-05-18 04:40:00|5138|5133|5138.3|5133.3|5139.8|5134.8|5138|5133|0
1652849100000|2022-05-18 04:45:00|5138.4|5133.4|5132.3|5127.3|5138.6|5133.6|5132.3|5127.3|0
1652849400000|2022-05-18 04:50:00|5132.4|5127.4|5129.1|5124.1|5132.4|5127.4|5127.1|5122.1|0
1652849700000|2022-05-18 04:55:00|5129.2|5124.2|5128.9|5123.9|5130.6|5125.6|5127.9|5122.9|0
1652850000000|2022-05-18 05:00:00|5128.7|5123.7|5122.3|5117.3|5129|5124|5121.5|5116.5|0
1652850300000|2022-05-18 05:05:00|5122.4|5117.4|5126.4|5121.4|5129.8|5124.8|5122.1|5117.1|0
1652850600000|2022-05-18 05:10:00|5126.2|5121.2|5125.7|5120.7|5128.3|5123.3|5125.5|5120.5|0
1652850900000|2022-05-18 05:15:00|5125.8|5120.8|5126.6|5121.6|5127.8|5122.8|5125.2|5120.2|0
1652851200000|2022-05-18 05:20:00|5126.2|5121.2|5123.7|5118.7|5126.8|5121.8|5121|5116|0
1652851500000|2022-05-18 05:25:00|5123.8|5118.8|5123.8|5118.8|5124.4|5119.4|5120.3|5115.3|0
1652851800000|2022-05-18 05:30:00|5124|5119|5129.4|5124.4|5129.8|5124.8|5122.4|5117.4|0
1652852100000|2022-05-18 05:35:00|5129.3|5124.3|5128.4|5123.4|5130.1|5125.1|5128.3|5123.3|0
1652852400000|2022-05-18 05:40:00|5128.3|5123.3|5132.7|5127.7|5132.7|5127.7|5127.2|5122.2|0
1652852700000|2022-05-18 05:45:00|5133.3|5128.3|5133.2|5128.2|5134.2|5129.2|5131.3|5126.3|0
1652853000000|2022-05-18 05:50:00|5133.3|5128.3|5136.9|5131.9|5138.6|5133.6|5132.1|5127.1|0
1652853300000|2022-05-18 05:55:00|5136.6|5131.6|5142.1|5137.1|5143.4|5138.4|5136.1|5131.1|0
1652853600000|2022-05-18 06:00:00|5142|5137|5146.7|5141.7|5146.7|5141.7|5139.4|5134.4|0
1652853900000|2022-05-18 06:05:00|5146.5|5141.5|5141.5|5136.5|5146.6|5141.6|5140.9|5135.9|0
1652854200000|2022-05-18 06:10:00|5141.1|5136.1|5139.7|5134.7|5141.4|5136.4|5137.2|5132.2|0
1652854500000|2022-05-18 06:15:00|5139.8|5134.8|5141|5136|5143.3|5138.3|5139.3|5134.3|0
1652854800000|2022-05-18 06:20:00|5141.1|5136.1|5139.6|5134.6|5141.3|5136.3|5137.8|5132.8|0
1652855100000|2022-05-18 06:25:00|5139.5|5134.5|5138.3|5133.3|5141.5|5136.5|5138.2|5133.2|0
1652855400000|2022-05-18 06:30:00|5138.2|5133.2|5139.3|5134.3|5140.8|5135.8|5137.7|5132.7|0
1652855700000|2022-05-18 06:35:00|5139.4|5134.4|5141.4|5136.4|5141.4|5136.4|5138.3|5133.3|0
1652856000000|2022-05-18 06:40:00|5141.5|5136.5|5139|5134|5141.6|5136.6|5137.4|5132.4|0
1652856300000|2022-05-18 06:45:00|5138.9|5133.9|5137.1|5132.1|5139.1|5134.1|5134.3|5129.3|0
1652856600000|2022-05-18 06:50:00|5137.2|5132.2|5137.4|5132.4|5138.8|5133.8|5135.6|5130.6|0
1652856900000|2022-05-18 06:55:00|5137.5|5132.5|5135.9|5130.9|5137.8|5132.8|5134.7|5129.7|0
1652857200000|2022-05-18 07:00:00|5136|5131|5133.6|5128.6|5136.9|5131.9|5131.5|5126.5|0
1652857500000|2022-05-18 07:05:00|5133.5|5128.5|5136.9|5131.9|5138|5133|5130.3|5125.3|0
1652857800000|2022-05-18 07:10:00|5136.8|5131.8|5127.7|5122.7|5137|5132|5127.1|5122.1|0
1652858100000|2022-05-18 07:15:00|5127.8|5122.8|5123.4|5118.4|5129.5|5124.5|5121.9|5116.9|0
1652858400000|2022-05-18 07:20:00|5123.6|5118.6|5132|5127|5134.6|5129.6|5123.6|5118.6|0
1652858700000|2022-05-18 07:25:00|5132.1|5127.1|5131.1|5126.1|5132.3|5127.3|5129.4|5124.4|0
1652859000000|2022-05-18 07:30:00|5131.3|5126.3|5127.7|5122.7|5132.2|5127.2|5126.1|5121.1|0
1652859300000|2022-05-18 07:35:00|5128.3|5123.3|5124.8|5119.8|5129.8|5124.8|5124.4|5119.4|0
1652859600000|2022-05-18 07:40:00|5124.9|5119.9|5125.3|5120.3|5127.7|5122.7|5122.2|5117.2|0
1652859900000|2022-05-18 07:45:00|5125.2|5120.2|5121.1|5116.1|5125.5|5120.5|5119.6|5114.6|0
1652860200000|2022-05-18 07:50:00|5121.2|5116.2|5123.3|5118.3|5123.8|5118.8|5120.8|5115.8|0
1652860500000|2022-05-18 07:55:00|5123.1|5118.1|5127.3|5122.3|5129.5|5124.5|5123.1|5118.1|0
1652860800000|2022-05-18 08:00:00|5127.6|5122.6|5130.1|5127.1|5131.3|5128.3|5120.3|5117.3|0
1652861100000|2022-05-18 08:05:00|5130.3|5127.3|5127.6|5124.6|5132|5129|5126.5|5123.5|0
1652861400000|2022-05-18 08:10:00|5127.5|5124.5|5126.2|5123.2|5129|5126|5124.5|5121.5|0
1652861700000|2022-05-18 08:15:00|5126.3|5123.3|5123.1|5120.1|5129.1|5126.1|5122.9|5119.9|0
1652862000000|2022-05-18 08:20:00|5123.2|5120.2|5119|5116|5124.8|5121.8|5116.1|5113.1|0
1652862300000|2022-05-18 08:25:00|5119.2|5116.2|5120.1|5117.1|5120.4|5117.4|5117|5114|0
1652862600000|2022-05-18 08:30:00|5120.5|5117.5|5116|5113|5121.3|5118.3|5115.8|5112.8|0
1652862900000|2022-05-18 08:35:00|5115.7|5112.7|5108.8|5105.8|5116.1|5113.1|5106.2|5103.2|0
1652863200000|2022-05-18 08:40:00|5108.9|5105.9|5113.2|5110.2|5113.2|5110.2|5106.8|5103.8|0
1652863500000|2022-05-18 08:45:00|5113.1|5110.1|5110.3|5107.3|5113.9|5110.9|5109.7|5106.7|0
1652863800000|2022-05-18 08:50:00|5110.2|5107.2|5111|5108|5111.5|5108.5|5109.5|5106.5|0
1652864100000|2022-05-18 08:55:00|5113.4|5110.4|5116.5|5113.5|5116.5|5113.5|5110.9|5107.9|0
1652864400000|2022-05-18 09:00:00|5116.7|5113.7|5113.9|5110.9|5117.6|5114.6|5113.9|5110.9|0
1652864700000|2022-05-18 09:05:00|5114|5111|5115|5112|5115.7|5112.7|5113.4|5110.4|0
1652865000000|2022-05-18 09:10:00|5115.1|5112.1|5117|5114|5117.7|5114.7|5115.1|5112.1|0
1652865300000|2022-05-18 09:15:00|5116.4|5113.4|5114.8|5111.8|5117|5114|5114.8|5111.8|0
1652865600000|2022-05-18 09:20:00|5115.4|5112.4|5119.2|5116.2|5119.7|5116.7|5114.9|5111.9|0
1652865900000|2022-05-18 09:25:00|5119.1|5116.1|5116|5113|5119.6|5116.6|5116|5113|0
1652866200000|2022-05-18 09:30:00|5116.2|5113.2|5117.4|5114.4|5118|5115|5115|5112|0
1652866500000|2022-05-18 09:35:00|5117.5|5114.5|5119.4|5116.4|5119.4|5116.4|5117.1|5114.1|0
1652866800000|2022-05-18 09:40:00|5119.3|5116.3|5120.1|5117.1|5120.2|5117.2|5118.1|5115.1|0
1652867100000|2022-05-18 09:45:00|5120.2|5117.2|5120.7|5117.7|5121.4|5118.4|5119.8|5116.8|0
1652867400000|2022-05-18 09:50:00|5120.8|5117.8|5121.2|5118.2|5121.7|5118.7|5119.7|5116.7|0
1652867700000|2022-05-18 09:55:00|5120.9|5117.9|5122.8|5119.8|5122.8|5119.8|5119|5116|0
1652868000000|2022-05-18 10:00:00|5122.9|5119.9|5123.8|5120.8|5127.4|5124.4|5122.8|5119.8|0
1652868300000|2022-05-18 10:05:00|5123.6|5120.6|5122.4|5119.4|5123.8|5120.8|5121.3|5118.3|0
1652868600000|2022-05-18 10:10:00|5124.8|5121.8|5125.3|5122.3|5126.1|5123.1|5123.5|5120.5|0
1652868900000|2022-05-18 10:15:00|5125.4|5122.4|5125|5122|5125.6|5122.6|5123.3|5120.3|0
1652869200000|2022-05-18 10:20:00|5125.1|5122.1|5125.1|5122.1|5125.8|5122.8|5124.8|5121.8|0
1652869500000|2022-05-18 10:25:00|5124.7|5121.7|5122.6|5119.6|5125.1|5122.1|5121|5118|0
1652869800000|2022-05-18 10:30:00|5122.7|5119.7|5113.4|5110.4|5122.8|5119.8|5112.7|5109.7|0
1652870100000|2022-05-18 10:35:00|5113.2|5110.2|5111.6|5108.6|5113.5|5110.5|5110.5|5107.5|0
1652870400000|2022-05-18 10:40:00|5111.4|5108.4|5109.1|5106.1|5111.4|5108.4|5106.6|5103.6|0
1652870700000|2022-05-18 10:45:00|5109.4|5106.4|5107.4|5104.4|5109.4|5106.4|5107.3|5104.3|0
1652871000000|2022-05-18 10:50:00|5107.7|5104.7|5109.6|5106.6|5110.4|5107.4|5107.3|5104.3|0
1652871300000|2022-05-18 10:55:00|5109.5|5106.5|5110.1|5107.1|5110.5|5107.5|5108.6|5105.6|0
1652871600000|2022-05-18 11:00:00|5110.4|5107.4|5105.3|5102.3|5114.3|5111.3|5104.9|5101.9|0
1652871900000|2022-05-18 11:05:00|5105.2|5102.2|5092|5089|5105.2|5102.2|5091.6|5088.6|0
1652872200000|2022-05-18 11:10:00|5091.9|5088.9|5086.2|5083.2|5091.9|5088.9|5085.4|5082.4|0
1652872500000|2022-05-18 11:15:00|5085.9|5082.9|5086.5|5083.5|5089.5|5086.5|5084.6|5081.6|0
1652872800000|2022-05-18 11:20:00|5086.6|5083.6|5084.6|5081.6|5091.2|5088.2|5084.1|5081.1|0
1652873100000|2022-05-18 11:25:00|5084.4|5081.4|5082.9|5079.9|5087.6|5084.6|5082.5|5079.5|0
1652873400000|2022-05-18 11:30:00|5083|5080|5087.6|5084.6|5090.4|5087.4|5083|5080|0
1652873700000|2022-05-18 11:35:00|5087.5|5084.5|5088.2|5085.2|5091.6|5088.6|5086.7|5083.7|0
1652874000000|2022-05-18 11:40:00|5088.1|5085.1|5084.2|5081.2|5088.4|5085.4|5084.2|5081.2|0
1652874300000|2022-05-18 11:45:00|5084.5|5081.5|5083.2|5080.2|5084.7|5081.7|5081.1|5078.1|0
1652874600000|2022-05-18 11:50:00|5083|5080|5083|5080|5083.1|5080.1|5079.4|5076.4|0
1652874900000|2022-05-18 11:55:00|5082.8|5079.8|5080.1|5077.1|5084.1|5081.1|5080.1|5077.1|0
1652875200000|2022-05-18 12:00:00|5080.5|5077.5|5080.1|5077.1|5080.7|5077.7|5079|5076|0
1652875500000|2022-05-18 12:05:00|5080|5077|5083.4|5080.4|5084.6|5081.6|5080|5077|0
1652875800000|2022-05-18 12:10:00|5083.5|5080.5|5083.3|5080.3|5084|5081|5080.6|5077.6|0
1652876100000|2022-05-18 12:15:00|5083|5080|5088.7|5085.7|5088.7|5085.7|5083|5080|0
1652876400000|2022-05-18 12:20:00|5088.6|5085.6|5086.9|5083.9|5090.2|5087.2|5086.7|5083.7|0
1652876700000|2022-05-18 12:25:00|5086.8|5083.8|5087.7|5084.7|5089.2|5086.2|5085.9|5082.9|0
1652877000000|2022-05-18 12:30:00|5087.9|5084.9|5082.8|5079.8|5088|5085|5082.8|5079.8|0
1652877300000|2022-05-18 12:35:00|5082.5|5079.5|5076.5|5073.5|5082.5|5079.5|5075.2|5072.2|0
1652877600000|2022-05-18 12:40:00|5076.4|5073.4|5070.9|5067.9|5077.2|5074.2|5070.7|5067.7|0
1652877900000|2022-05-18 12:45:00|5070.8|5067.8|5069.3|5066.3|5072.6|5069.6|5068.5|5065.5|0
1652878200000|2022-05-18 12:50:00|5069.2|5066.2|5064.4|5061.4|5069.8|5066.8|5063.8|5060.8|0
1652878500000|2022-05-18 12:55:00|5064.2|5061.2|5059.7|5056.7|5065.7|5062.7|5059.7|5056.7|0
1652878800000|2022-05-18 13:00:00|5059.8|5056.8|5061.6|5058.6|5064.3|5061.3|5057.1|5054.1|0
1652879100000|2022-05-18 13:05:00|5061.5|5058.5|5054.9|5051.9|5063|5060|5054.1|5051.1|0
1652879400000|2022-05-18 13:10:00|5054.8|5051.8|5056.4|5053.4|5057.5|5054.5|5054.2|5051.2|0
1652879700000|2022-05-18 13:15:00|5056.3|5053.3|5057.6|5054.6|5059.4|5056.4|5055.1|5052.1|0
1652880000000|2022-05-18 13:20:00|5057.7|5054.7|5057.7|5054.7|5059.7|5056.7|5056.7|5053.7|0
1652880300000|2022-05-18 13:25:00|5057|5054|5056.3|5053.3|5057.7|5054.7|5051.9|5048.9|0
1652880600000|2022-05-18 13:30:00|5058.5|5055.5|5073|5071.2|5087|5085.2|5049.8|5048|0
1652880900000|2022-05-18 13:35:00|5071.4|5069.6|5064.2|5062.4|5087.7|5085.9|5053.8|5052|0
1652881200000|2022-05-18 13:40:00|5064.3|5062.5|5052.7|5050.9|5067.5|5065.7|5035.8|5034|0
1652881500000|2022-05-18 13:45:00|5051.8|5050|5057.2|5055.4|5067.5|5065.7|5050.7|5048.9|0
1652881800000|2022-05-18 13:50:00|5057.4|5055.6|5066.6|5064.8|5080.8|5079|5043.9|5042.1|0
1652882100000|2022-05-18 13:55:00|5064.7|5062.9|5046.7|5044.9|5066.9|5065.1|5037.4|5035.6|0
1652882400000|2022-05-18 14:00:00|5046.2|5044.4|5061.4|5059.6|5072.5|5070.7|5044|5042.2|0
1652882700000|2022-05-18 14:05:00|5061.2|5059.4|5058|5056.2|5080.2|5078.4|5057.9|5056.1|0
1652883000000|2022-05-18 14:10:00|5057.1|5055.3|5076.1|5074.3|5076.9|5075.1|5048.3|5046.5|0
1652883300000|2022-05-18 14:15:00|5074.9|5073.1|5070.3|5068.5|5082.9|5081.1|5063.1|5061.3|0
1652883600000|2022-05-18 14:20:00|5070.2|5068.4|5070.1|5068.3|5081.6|5079.8|5061.9|5060.1|0
1652883900000|2022-05-18 14:25:00|5069.8|5068|5060.5|5058.7|5083.1|5081.3|5060.5|5058.7|0
1652884200000|2022-05-18 14:30:00|5059.2|5057.4|5050.7|5048.9|5062.9|5061.1|5047.4|5045.6|0
1652884500000|2022-05-18 14:35:00|5049.8|5048|5046.8|5045|5049.8|5048|5036.5|5034.7|0
1652884800000|2022-05-18 14:40:00|5047|5045.2|5050.7|5048.9|5053|5051.2|5038.8|5037|0
1652885100000|2022-05-18 14:45:00|5049.9|5048.1|5073.3|5071.5|5075.9|5074.1|5042|5040.2|0
1652885400000|2022-05-18 14:50:00|5072.1|5070.3|5064.9|5063.1|5072.6|5070.8|5056.2|5054.4|0
1652885700000|2022-05-18 14:55:00|5065.2|5063.4|5073.5|5071.7|5073.5|5071.7|5055.9|5054.1|0
1652886000000|2022-05-18 15:00:00|5073.7|5071.9|5048.1|5046.3|5073.7|5071.9|5046.5|5044.7|0
1652886300000|2022-05-18 15:05:00|5047.7|5045.9|5038.8|5037|5050.8|5049|5037|5035.2|0
1652886600000|2022-05-18 15:10:00|5038.7|5036.9|5030|5028.2|5038.7|5036.9|5029.3|5027.5|0
1652886900000|2022-05-18 15:15:00|5030.1|5028.3|5013.3|5011.5|5030.1|5028.3|5010.8|5009|0
1652887200000|2022-05-18 15:20:00|5013.5|5011.7|5001.3|4999.5|5013.5|5011.7|4999.5|4997.7|0
1652887500000|2022-05-18 15:25:00|5001.6|4999.8|4979.8|4978|5007.1|5005.3|4977.1|4975.3|0
1652887800000|2022-05-18 15:30:00|4979.7|4977.9|4976.8|4975|4981.2|4979.4|4968.1|4966.3|0
1652888100000|2022-05-18 15:35:00|4977|4975.2|4983.4|4981.6|4988.8|4987|4972.1|4970.3|0
1652888400000|2022-05-18 15:40:00|4983.5|4981.7|4995|4993.2|4997.6|4995.8|4982.2|4980.4|0
1652888700000|2022-05-18 15:45:00|4994.6|4992.8|4984.6|4982.8|4995.1|4993.3|4979.3|4977.5|0
1652889000000|2022-05-18 15:50:00|4984.9|4983.1|4960.8|4959|4988|4986.2|4960.8|4959|0
1652889300000|2022-05-18 15:55:00|4960.7|4958.9|4962.5|4960.7|4970.1|4968.3|4958.7|4956.9|0
1652889600000|2022-05-18 16:00:00|4962.4|4960.6|4964.8|4963|4966.9|4965.1|4955.9|4954.1|0
1652889900000|2022-05-18 16:05:00|4964.9|4963.1|4947|4945.2|4964.9|4963.1|4943.2|4941.4|0
1652890200000|2022-05-18 16:10:00|4948.2|4946.4|4953.4|4951.6|4953.8|4952|4941.1|4939.3|0
1652890500000|2022-05-18 16:15:00|4953.5|4951.7|4950.9|4949.1|4956.7|4954.9|4949.4|4947.6|0
1652890800000|2022-05-18 16:20:00|4951|4949.2|4932.6|4930.8|4954|4952.2|4928|4926.2|0
1652891100000|2022-05-18 16:25:00|4932.4|4930.6|4936.5|4934.7|4940.8|4939|4932.1|4930.3|0
1652891400000|2022-05-18 16:30:00|4936.3|4934.5|4942.6|4940.8|4943.2|4941.4|4928.9|4927.1|0
1652891700000|2022-05-18 16:35:00|4942.5|4940.7|4947.1|4945.3|4949.2|4947.4|4939|4937.2|0
1652892000000|2022-05-18 16:40:00|4947|4945.2|4936.1|4934.3|4948.3|4946.5|4934.6|4932.8|0
1652892300000|2022-05-18 16:45:00|4936|4934.2|4954.9|4953.1|4955.5|4953.7|4929.9|4928.1|0
1652892600000|2022-05-18 16:50:00|4955.1|4953.3|4962|4960.2|4964.4|4962.6|4953.7|4951.9|0
1652892900000|2022-05-18 16:55:00|4962.4|4960.6|4967.1|4965.3|4968.2|4966.4|4955.2|4953.4|0
1652893200000|2022-05-18 17:00:00|4967.2|4965.4|4949.5|4947.7|4967.4|4965.6|4949.1|4947.3|0
1652893500000|2022-05-18 17:05:00|4949.6|4947.8|4921.3|4919.5|4949.6|4947.8|4920.6|4918.8|0
1652893800000|2022-05-18 17:10:00|4921.6|4919.8|4914.3|4912.5|4923.3|4921.5|4912.5|4910.7|0
1652894100000|2022-05-18 17:15:00|4913.8|4912|4907.3|4905.5|4916.2|4914.4|4905.4|4903.6|0
1652894400000|2022-05-18 17:20:00|4907.4|4905.6|4910.7|4908.9|4920|4918.2|4907.4|4905.6|0
1652894700000|2022-05-18 17:25:00|4911.5|4909.7|4912.8|4911|4915.5|4913.7|4904.8|4903|0
1652895000000|2022-05-18 17:30:00|4911.8|4910|4920.4|4918.6|4921.6|4919.8|4906.9|4905.1|0
1652895300000|2022-05-18 17:35:00|4920.3|4918.5|4920.9|4919.1|4925.7|4923.9|4914.4|4912.6|0
1652895600000|2022-05-18 17:40:00|4921.2|4919.4|4901.9|4900.1|4921.6|4919.8|4898.9|4897.1|0
1652895900000|2022-05-18 17:45:00|4902.2|4900.4|4895.9|4894.1|4904.9|4903.1|4893.2|4891.4|0
1652896200000|2022-05-18 17:50:00|4895.8|4894|4895.5|4893.7|4899.6|4897.8|4889.3|4887.5|0
1652896500000|2022-05-18 17:55:00|4895.3|4893.5|4896.5|4894.7|4897.6|4895.8|4885.9|4884.1|0
1652896800000|2022-05-18 18:00:00|4896.4|4894.6|4895.4|4893.6|4902.6|4900.8|4888.8|4887|0
1652897100000|2022-05-18 18:05:00|4896.6|4894.8|4897|4895.2|4899|4897.2|4887.6|4885.8|0
1652897400000|2022-05-18 18:10:00|4898.1|4896.3|4891.7|4889.9|4905.1|4903.3|4890.5|4888.7|0
1652897700000|2022-05-18 18:15:00|4891.9|4890.1|4902.1|4900.3|4906.4|4904.6|4888.9|4887.1|0
1652898000000|2022-05-18 18:20:00|4900.9|4899.1|4898.2|4896.4|4908.6|4906.8|4895.3|4893.5|0
1652898300000|2022-05-18 18:25:00|4898.4|4896.6|4903.6|4901.8|4906.3|4904.5|4898.4|4896.6|0
1652898600000|2022-05-18 18:30:00|4903.7|4901.9|4885.3|4883.5|4908.1|4906.3|4884.1|4882.3|0
1652898900000|2022-05-18 18:35:00|4885.4|4883.6|4880.6|4878.8|4885.4|4883.6|4874.9|4873.1|0
1652899200000|2022-05-18 18:40:00|4880.5|4878.7|4885.3|4883.5|4887.8|4886|4880.3|4878.5|0
1652899500000|2022-05-18 18:45:00|4885|4883.2|4895|4893.2|4899|4897.2|4874.1|4872.3|0
1652899800000|2022-05-18 18:50:00|4893.5|4891.7|4880.8|4879|4897.6|4895.8|4877|4875.2|0
1652900100000|2022-05-18 18:55:00|4880.7|4878.9|4873.3|4871.5|4886.7|4884.9|4867.4|4865.6|0
1652900400000|2022-05-18 19:00:00|4872.3|4870.5|4883.3|4881.5|4885.6|4883.8|4871.6|4869.8|0
1652900700000|2022-05-18 19:05:00|4883.2|4881.4|4883.4|4881.6|4899.8|4898|4882.4|4880.6|0
1652901000000|2022-05-18 19:10:00|4883.1|4881.3|4875|4873.2|4890.2|4888.4|4875|4873.2|0
1652901300000|2022-05-18 19:15:00|4874.9|4873.1|4879.5|4877.7|4885.6|4883.8|4874.8|4873|0
1652901600000|2022-05-18 19:20:00|4879.1|4877.3|4865.5|4863.7|4886.1|4884.3|4862.3|4860.5|0
1652901900000|2022-05-18 19:25:00|4865.8|4864|4867.9|4866.1|4870.9|4869.1|4861.9|4860.1|0
1652902200000|2022-05-18 19:30:00|4867.7|4865.9|4869.5|4867.7|4874.4|4872.6|4866.6|4864.8|0
1652902500000|2022-05-18 19:35:00|4869.4|4867.6|4891.6|4889.8|4897.8|4896|4866.7|4864.9|0
1652902800000|2022-05-18 19:40:00|4891.7|4889.9|4879.1|4877.3|4896.6|4894.8|4875.5|4873.7|0
1652903100000|2022-05-18 19:45:00|4878.5|4876.7|4874.2|4872.4|4885.8|4884|4870.9|4869.1|0
1652903400000|2022-05-18 19:50:00|4874.7|4872.9|4860.1|4858.3|4886.1|4884.3|4856.6|4854.8|0
1652903700000|2022-05-18 19:55:00|4859.9|4858.1|4875|4873.2|4878|4876.2|4859.1|4857.3|0
1652904000000|2022-05-18 20:00:00|4875.6|4872.6|4870.4|4867.4|4878.5|4875.5|4869.2|4866.2|0
1652904300000|2022-05-18 20:05:00|4870.5|4867.5|4858.8|4855.8|4870.8|4867.8|4858.6|4855.6|0
1652904600000|2022-05-18 20:10:00|4858.7|4855.7|4860.7|4857.7|4861.6|4858.6|4857|4854|0
1652904900000|2022-05-18 20:15:00|4860.8|4857.8|4859.9|4856.9|4863.1|4860.1|4856.6|4853.6|0
1652905200000|2022-05-18 20:20:00|4860.1|4857.1|4862.2|4859.2|4862.2|4859.2|4855.6|4852.6|0
1652905500000|2022-05-18 20:25:00|4862.4|4859.4|4861.6|4858.6|4862.5|4859.5|4859.2|4856.2|0
1652905800000|2022-05-18 20:30:00|4861.7|4858.7|4862.2|4859.2|4864.2|4861.2|4859.9|4856.9|0
1652906100000|2022-05-18 20:35:00|4862.1|4859.1|4856.3|4853.3|4863|4860|4855.4|4852.4|0
1652906400000|2022-05-18 20:40:00|4856.1|4853.1|4859.8|4856.8|4859.9|4856.9|4855.9|4852.9|0
1652906700000|2022-05-18 20:45:00|4859.7|4856.7|4864|4861|4865.7|4862.7|4859.7|4856.7|0
1652907000000|2022-05-18 20:50:00|4864.5|4861.5|4870.9|4867.9|4871|4868|4863.2|4860.2|0
1652907300000|2022-05-18 20:55:00|4871|4868|4869.6|4866.6|4871.7|4868.7|4869.2|4866.2|0
1652907600000|2022-05-18 21:00:00|4869.5|4866.5|4868.3|4865.3|4870.3|4867.3|4868.2|4865.2|0
1652907900000|2022-05-18 21:05:00|4868.4|4865.4|4869.7|4866.7|4870.4|4867.4|4868.4|4865.4|0
1652908200000|2022-05-18 21:10:00|4869.8|4866.8|4865.8|4862.8|4869.8|4866.8|4865.8|4862.8|0
1652908500000|2022-05-18 21:15:00|4865.7|4862.7|4865.3|4862.3|4867.1|4864.1|4864.5|4861.5|0
1652908800000|2022-05-18 21:20:00|4865.4|4862.4|4865.5|4862.5|4865.8|4862.8|4865.1|4862.1|0
1652909100000|2022-05-18 21:25:00|4865.6|4862.6|4865.5|4862.5|4866.2|4863.2|4865.2|4862.2|0
1652909400000|2022-05-18 21:30:00|4865.4|4862.4|4864.9|4861.9|4865.5|4862.5|4864.7|4861.7|0
1652909700000|2022-05-18 21:35:00|4865|4862|4865.6|4862.6|4865.8|4862.8|4864.9|4861.9|0
1652910000000|2022-05-18 21:40:00|4865.8|4862.8|4864.7|4861.7|4865.9|4862.9|4864.3|4861.3|0
1652910300000|2022-05-18 21:45:00|4864.6|4861.6|4867|4864|4867.4|4864.4|4863.9|4860.9|0
1652910600000|2022-05-18 21:50:00|4866.9|4863.9|4868|4865|4868|4865|4866.9|4863.9|0
1652910900000|2022-05-18 21:55:00|4867.9|4864.9|4867.8|4864.8|4868.8|4865.8|4867.8|4864.8|0
1652911200000|2022-05-18 22:00:00|4866.7|4863.7|4869.4|4866.4|4872.4|4869.4|4866.2|4863.2|0
1652911500000|2022-05-18 22:05:00|4869.2|4866.2|4867|4864|4870|4867|4866.2|4863.2|0
1652911800000|2022-05-18 22:10:00|4867.3|4864.3|4868.3|4865.3|4869.2|4866.2|4867.3|4864.3|0
1652912100000|2022-05-18 22:15:00|4868.4|4865.4|4870.2|4867.2|4870.5|4867.5|4868.3|4865.3|0
1652912400000|2022-05-18 22:20:00|4870.4|4867.4|4872.1|4869.1|4873.5|4870.5|4870.2|4867.2|0
1652912700000|2022-05-18 22:25:00|4872|4869|4866.6|4863.6|4872.3|4869.3|4866.5|4863.5|0
1652913000000|2022-05-18 22:30:00|4866.8|4863.8|4868.5|4865.5|4868.9|4865.9|4865.8|4862.8|0
1652913300000|2022-05-18 22:35:00|4868.6|4865.6|4870.7|4867.7|4871.1|4868.1|4868.6|4865.6|0
1652913600000|2022-05-18 22:40:00|4870.6|4867.6|4871.1|4868.1|4871.4|4868.4|4869|4866|0
1652913900000|2022-05-18 22:45:00|4871.2|4868.2|4870|4867|4871.4|4868.4|4868.2|4865.2|0
1652914200000|2022-05-18 22:50:00|4870.1|4867.1|4868.3|4865.3|4870.5|4867.5|4868|4865|0
1652914500000|2022-05-18 22:55:00|4868.1|4865.1|4871.5|4868.5|4872.5|4869.5|4868|4865|0
1652914800000|2022-05-18 23:00:00|4871.4|4868.4|4869.3|4866.3|4871.4|4868.4|4868.7|4865.7|0
1652915100000|2022-05-18 23:05:00|4869.4|4866.4|4868.3|4865.3|4869.4|4866.4|4868.3|4865.3|0
1652915400000|2022-05-18 23:10:00|4868.1|4865.1|4863.1|4860.1|4868.1|4865.1|4862.9|4859.9|0
1652915700000|2022-05-18 23:15:00|4863|4860|4859.3|4856.3|4863|4860|4859.3|4856.3|0
1652916000000|2022-05-18 23:20:00|4859.4|4856.4|4859.8|4856.8|4860.9|4857.9|4859|4856|0
1652916300000|2022-05-18 23:25:00|4859.7|4856.7|4857.3|4854.3|4860.1|4857.1|4856.8|4853.8|0
1652916600000|2022-05-18 23:30:00|4857.4|4854.4|4857.5|4854.5|4860.3|4857.3|4857.3|4854.3|0
1652916900000|2022-05-18 23:35:00|4857.3|4854.3|4845.2|4842.2|4857.8|4854.8|4845.2|4842.2|0
1652917200000|2022-05-18 23:40:00|4845.5|4842.5|4844.6|4841.6|4846.3|4843.3|4843|4840|0
1652917500000|2022-05-18 23:45:00|4844.2|4841.2|4840|4837|4844.3|4841.3|4839.8|4836.8|0
1652917800000|2022-05-18 23:50:00|4839.9|4836.9|4838.5|4835.5|4840.6|4837.6|4836.1|4833.1|0
1652918100000|2022-05-18 23:55:00|4838.7|4835.7|4834.1|4829.1|4838.7|4835.7|4832|4828.8|0
1652918400000|2022-05-19 00:00:00|4834.3|4829.3|4842.2|4837.2|4844.8|4839.8|4826.7|4821.7|0
1652918700000|2022-05-19 00:05:00|4842.4|4837.4|4851.8|4846.8|4853|4848|4837.4|4832.4|0
1652919000000|2022-05-19 00:10:00|4851.7|4846.7|4848.3|4843.3|4852.7|4847.7|4847.3|4842.3|0
1652919300000|2022-05-19 00:15:00|4848.2|4843.2|4847.5|4842.5|4851.4|4846.4|4846|4841|0
1652919600000|2022-05-19 00:20:00|4847.3|4842.3|4849.5|4844.5|4849.6|4844.6|4844.8|4839.8|0
1652919900000|2022-05-19 00:25:00|4849.4|4844.4|4845.4|4840.4|4851.5|4846.5|4842.1|4837.1|0
1652920200000|2022-05-19 00:30:00|4845.2|4840.2|4850|4845|4850|4845|4840.2|4835.2|0
1652920500000|2022-05-19 00:35:00|4849.7|4844.7|4847.2|4842.2|4850.9|4845.9|4846.5|4841.5|0
1652920800000|2022-05-19 00:40:00|4847.5|4842.5|4847.4|4842.4|4850.5|4845.5|4843.6|4838.6|0
1652921100000|2022-05-19 00:45:00|4847.5|4842.5|4844.9|4839.9|4849.1|4844.1|4843.4|4838.4|0
1652921400000|2022-05-19 00:50:00|4844.8|4839.8|4845.7|4840.7|4847.3|4842.3|4841.5|4836.5|0
1652921700000|2022-05-19 00:55:00|4845.1|4840.1|4846|4841|4846.6|4841.6|4842.7|4837.7|0
1652922000000|2022-05-19 01:00:00|4846.6|4841.6|4848.3|4843.3|4850.4|4845.4|4845.5|4840.5|0
1652922300000|2022-05-19 01:05:00|4847.9|4842.9|4848.3|4843.3|4849.6|4844.6|4842.9|4837.9|0
1652922600000|2022-05-19 01:10:00|4848.1|4843.1|4849.9|4844.9|4853.1|4848.1|4846.4|4841.4|0
1652922900000|2022-05-19 01:15:00|4849.8|4844.8|4848.8|4843.8|4851.1|4846.1|4847.9|4842.9|0
1652923200000|2022-05-19 01:20:00|4847.7|4842.7|4841.7|4836.7|4847.7|4842.7|4839.8|4834.8|0
1652923500000|2022-05-19 01:25:00|4841.5|4836.5|4843.9|4838.9|4845|4840|4840.1|4835.1|0
1652923800000|2022-05-19 01:30:00|4844|4839|4840.3|4835.3|4844|4839|4837.3|4832.3|0
1652924100000|2022-05-19 01:35:00|4840.2|4835.2|4839|4834|4843|4838|4835.3|4830.3|0
1652924400000|2022-05-19 01:40:00|4838.9|4833.9|4840.7|4835.7|4841|4836|4832.6|4827.6|0
1652924700000|2022-05-19 01:45:00|4840.6|4835.6|4843.3|4838.3|4845.5|4840.5|4840|4835|0
1652925000000|2022-05-19 01:50:00|4843.2|4838.2|4843.2|4838.2|4845.3|4840.3|4841.2|4836.2|0
1652925300000|2022-05-19 01:55:00|4843.3|4838.3|4843.3|4838.3|4844.7|4839.7|4842.3|4837.3|0
1652925600000|2022-05-19 02:00:00|4843.4|4838.4|4843.3|4838.3|4845.3|4840.3|4842.1|4837.1|0
1652925900000|2022-05-19 02:05:00|4843|4838|4843.7|4838.7|4848.6|4843.6|4842.5|4837.5|0
1652926200000|2022-05-19 02:10:00|4843.6|4838.6|4844|4839|4845.3|4840.3|4841.6|4836.6|0
1652926500000|2022-05-19 02:15:00|4843.9|4838.9|4843.3|4838.3|4845.4|4840.4|4842.6|4837.6|0
1652926800000|2022-05-19 02:20:00|4843.2|4838.2|4843.9|4838.9|4844.6|4839.6|4841.6|4836.6|0
1652927100000|2022-05-19 02:25:00|4844.1|4839.1|4845.4|4840.4|4848.2|4843.2|4844.1|4839.1|0
1652927400000|2022-05-19 02:30:00|4845.3|4840.3|4848.3|4843.3|4850.2|4845.2|4844.5|4839.5|0
1652927700000|2022-05-19 02:35:00|4848.6|4843.6|4849.3|4844.3|4850.6|4845.6|4847.2|4842.2|0
1652928000000|2022-05-19 02:40:00|4849.4|4844.4|4860.3|4855.3|4862.4|4857.4|4848.1|4843.1|0
1652928300000|2022-05-19 02:45:00|4860.5|4855.5|4860.4|4855.4|4866.4|4861.4|4860.1|4855.1|0
1652928600000|2022-05-19 02:50:00|4860.5|4855.5|4860.8|4855.8|4862.6|4857.6|4859.6|4854.6|0
1652928900000|2022-05-19 02:55:00|4860.9|4855.9|4868.4|4863.4|4869.3|4864.3|4860.8|4855.8|0
1652929200000|2022-05-19 03:00:00|4868.5|4863.5|4874|4869|4874.4|4869.4|4868|4863|0
1652929500000|2022-05-19 03:05:00|4873.9|4868.9|4874.2|4869.2|4878.2|4873.2|4871.8|4866.8|0
1652929800000|2022-05-19 03:10:00|4874.4|4869.4|4870.6|4865.6|4874.5|4869.5|4869.1|4864.1|0
1652930100000|2022-05-19 03:15:00|4870.5|4865.5|4869.7|4864.7|4870.9|4865.9|4868.7|4863.7|0
1652930400000|2022-05-19 03:20:00|4869.6|4864.6|4880|4875|4882.5|4877.5|4867.1|4862.1|0
1652930700000|2022-05-19 03:25:00|4879.9|4874.9|4877.7|4872.7|4885.2|4880.2|4876.5|4871.5|0
1652931000000|2022-05-19 03:30:00|4877.6|4872.6|4874.9|4869.9|4878.6|4873.6|4874.6|4869.6|0
1652931300000|2022-05-19 03:35:00|4875.3|4870.3|4878.3|4873.3|4882.2|4877.2|4874.5|4869.5|0
1652931600000|2022-05-19 03:40:00|4878.4|4873.4|4881.1|4876.1|4886.2|4881.2|4877.5|4872.5|0
1652931900000|2022-05-19 03:45:00|4881.2|4876.2|4885.7|4880.7|4886.7|4881.7|4879.4|4874.4|0
1652932200000|2022-05-19 03:50:00|4885.8|4880.8|4879.9|4874.9|4886.8|4881.8|4878.9|4873.9|0
1652932500000|2022-05-19 03:55:00|4880|4875|4881.3|4876.3|4882.6|4877.6|4878.4|4873.4|0
1652932800000|2022-05-19 04:00:00|4881.5|4876.5|4879.8|4874.8|4881.9|4876.9|4879|4874|0
1652933100000|2022-05-19 04:05:00|4879.4|4874.4|4882.4|4877.4|4883.2|4878.2|4879.4|4874.4|0
1652933400000|2022-05-19 04:10:00|4882.5|4877.5|4881.8|4876.8|4883.2|4878.2|4880.7|4875.7|0
1652933700000|2022-05-19 04:15:00|4881.9|4876.9|4880.8|4875.8|4883.2|4878.2|4880.8|4875.8|0
1652934000000|2022-05-19 04:20:00|4880.9|4875.9|4881.7|4876.7|4883.2|4878.2|4878.9|4873.9|0
1652934300000|2022-05-19 04:25:00|4881.6|4876.6|4879.7|4874.7|4882.2|4877.2|4879.4|4874.4|0
1652934600000|2022-05-19 04:30:00|4879.8|4874.8|4876.5|4871.5|4880.4|4875.4|4873.2|4868.2|0
1652934900000|2022-05-19 04:35:00|4876.4|4871.4|4873.5|4868.5|4878.4|4873.4|4872.8|4867.8|0
1652935200000|2022-05-19 04:40:00|4873.8|4868.8|4876.8|4871.8|4876.9|4871.9|4873.4|4868.4|0
1652935500000|2022-05-19 04:45:00|4876.9|4871.9|4884.4|4879.4|4886.1|4881.1|4876.8|4871.8|0
1652935800000|2022-05-19 04:50:00|4884.5|4879.5|4881.8|4876.8|4884.5|4879.5|4880|4875|0
1652936100000|2022-05-19 04:55:00|4881.7|4876.7|4878.6|4873.6|4882.6|4877.6|4878.3|4873.3|0
1652936400000|2022-05-19 05:00:00|4878.5|4873.5|4877.5|4872.5|4883.7|4878.7|4876.4|4871.4|0
1652936700000|2022-05-19 05:05:00|4877.7|4872.7|4878.4|4873.4|4882.9|4877.9|4876.9|4871.9|0
1652937000000|2022-05-19 05:10:00|4879.2|4874.2|4874|4869|4879.7|4874.7|4873.2|4868.2|0
1652937300000|2022-05-19 05:15:00|4873.9|4868.9|4874.7|4869.7|4875.1|4870.1|4871|4866|0
1652937600000|2022-05-19 05:20:00|4874.6|4869.6|4876.1|4871.1|4878.3|4873.3|4874.5|4869.5|0
1652937900000|2022-05-19 05:25:00|4876|4871|4875.1|4870.1|4878|4873|4874|4869|0
1652938200000|2022-05-19 05:30:00|4875.7|4870.7|4869|4864|4875.9|4870.9|4868.1|4863.1|0
1652938500000|2022-05-19 05:35:00|4868.9|4863.9|4860.4|4855.4|4868.9|4863.9|4858.2|4853.2|0
1652938800000|2022-05-19 05:40:00|4860.3|4855.3|4865.5|4860.5|4866.8|4861.8|4858.3|4853.3|0
1652939100000|2022-05-19 05:45:00|4865.4|4860.4|4862|4857|4869.1|4864.1|4860.9|4855.9|0
1652939400000|2022-05-19 05:50:00|4862.3|4857.3|4864.9|4859.9|4866.5|4861.5|4862|4857|0
1652939700000|2022-05-19 05:55:00|4865|4860|4865.3|4860.3|4869.1|4864.1|4862.8|4857.8|0
1652940000000|2022-05-19 06:00:00|4865.4|4860.4|4862.4|4857.4|4867.8|4862.8|4858.9|4853.9|0
1652940300000|2022-05-19 06:05:00|4862.5|4857.5|4869.7|4864.7|4869.7|4864.7|4860.6|4855.6|0
1652940600000|2022-05-19 06:10:00|4870|4865|4867.7|4862.7|4873.2|4868.2|4865.8|4860.8|0
1652940900000|2022-05-19 06:15:00|4867.9|4862.9|4865.1|4860.1|4871.3|4866.3|4863.5|4858.5|0
1652941200000|2022-05-19 06:20:00|4864.6|4859.6|4862.6|4857.6|4865.6|4860.6|4860.2|4855.2|0
1652941500000|2022-05-19 06:25:00|4863.1|4858.1|4863.2|4858.2|4866.9|4861.9|4861|4856|0
1652941800000|2022-05-19 06:30:00|4863.5|4858.5|4869.1|4864.1|4871.1|4866.1|4862.8|4857.8|0
1652942100000|2022-05-19 06:35:00|4869|4864|4870.6|4865.6|4872.5|4867.5|4867.9|4862.9|0
1652942400000|2022-05-19 06:40:00|4870.5|4865.5|4865.6|4860.6|4871.4|4866.4|4863.6|4858.6|0
1652942700000|2022-05-19 06:45:00|4865.7|4860.7|4864.9|4859.9|4868.1|4863.1|4862.6|4857.6|0
1652943000000|2022-05-19 06:50:00|4865|4860|4862.3|4857.3|4866|4861|4861.6|4856.6|0
1652943300000|2022-05-19 06:55:00|4862.4|4857.4|4864.5|4859.5|4864.8|4859.8|4861.4|4856.4|0
1652943600000|2022-05-19 07:00:00|4864.1|4859.1|4856.8|4851.8|4865.1|4860.1|4851.5|4846.5|0
1652943900000|2022-05-19 07:05:00|4857.3|4852.3|4862.3|4857.3|4863.8|4858.8|4855.3|4850.3|0
1652944200000|2022-05-19 07:10:00|4861.7|4856.7|4852.7|4847.7|4862.4|4857.4|4848.6|4843.6|0
1652944500000|2022-05-19 07:15:00|4853|4848|4851.3|4846.3|4859.3|4854.3|4845.1|4840.1|0
1652944800000|2022-05-19 07:20:00|4851.8|4846.8|4838.5|4833.5|4852|4847|4836.7|4831.7|0
1652945100000|2022-05-19 07:25:00|4838.4|4833.4|4830.5|4825.5|4843.1|4838.1|4829|4824|0
1652945400000|2022-05-19 07:30:00|4830.4|4825.4|4819|4814|4830.9|4825.9|4813.7|4808.7|0
1652945700000|2022-05-19 07:35:00|4818.8|4813.8|4803|4798|4819.7|4814.7|4801.6|4796.6|0
1652946000000|2022-05-19 07:40:00|4803.8|4798.8|4813.5|4808.5|4816.2|4811.2|4801.5|4796.5|0
1652946300000|2022-05-19 07:45:00|4813.6|4808.6|4818|4813|4821.5|4816.5|4812.4|4807.4|0
1652946600000|2022-05-19 07:50:00|4818.1|4813.1|4819.9|4814.9|4822.9|4817.9|4815.6|4810.6|0
1652946900000|2022-05-19 07:55:00|4820|4815|4830.5|4825.5|4833.3|4828.3|4818.9|4813.9|0
1652947200000|2022-05-19 08:00:00|4830.3|4825.3|4811.6|4808.6|4833.2|4828.2|4804.8|4801.8|0
1652947500000|2022-05-19 08:05:00|4811.5|4808.5|4814.8|4811.8|4815|4812|4804|4801|0
1652947800000|2022-05-19 08:10:00|4815|4812|4821.4|4818.4|4822.4|4819.4|4814.1|4811.1|0
1652948100000|2022-05-19 08:15:00|4821.5|4818.5|4817.6|4814.6|4823.5|4820.5|4817.1|4814.1|0
1652948400000|2022-05-19 08:20:00|4818.3|4815.3|4816.5|4813.5|4819.2|4816.2|4815.7|4812.7|0
1652948700000|2022-05-19 08:25:00|4816.6|4813.6|4815.6|4812.6|4821.7|4818.7|4815.3|4812.3|0
1652949000000|2022-05-19 08:30:00|4816.5|4813.5|4807.9|4804.9|4817.6|4814.6|4807.9|4804.9|0
1652949300000|2022-05-19 08:35:00|4808|4805|4809.5|4806.5|4810.5|4807.5|4807.3|4804.3|0
1652949600000|2022-05-19 08:40:00|4809.4|4806.4|4809.2|4806.2|4810.7|4807.7|4806.5|4803.5|0
1652949900000|2022-05-19 08:45:00|4809.1|4806.1|4808.2|4805.2|4810.7|4807.7|4807.9|4804.9|0
1652950200000|2022-05-19 08:50:00|4808.3|4805.3|4812.2|4809.2|4812.5|4809.5|4808.3|4805.3|0
1652950500000|2022-05-19 08:55:00|4811.4|4808.4|4799.5|4796.5|4812.2|4809.2|4799.2|4796.2|0
1652950800000|2022-05-19 09:00:00|4799.3|4796.3|4794.8|4791.8|4799.3|4796.3|4792.7|4789.7|0
1652951100000|2022-05-19 09:05:00|4794.9|4791.9|4800.9|4797.9|4802.1|4799.1|4794.9|4791.9|0
1652951400000|2022-05-19 09:10:00|4800.8|4797.8|4791.9|4788.9|4801.2|4798.2|4790.4|4787.4|0
1652951700000|2022-05-19 09:15:00|4791.8|4788.8|4793.9|4790.9|4795.5|4792.5|4791|4788|0
1652952000000|2022-05-19 09:20:00|4792.5|4789.5|4791.9|4788.9|4796|4793|4791.8|4788.8|0
1652952300000|2022-05-19 09:25:00|4791.8|4788.8|4791.1|4788.1|4793.4|4790.4|4790.3|4787.3|0
1652952600000|2022-05-19 09:30:00|4790.5|4787.5|4789.4|4786.4|4791.6|4788.6|4788.4|4785.4|0
1652952900000|2022-05-19 09:35:00|4789.5|4786.5|4784.9|4781.9|4792.1|4789.1|4784.5|4781.5|0
1652953200000|2022-05-19 09:40:00|4784.5|4781.5|4783|4780|4785.9|4782.9|4781.4|4778.4|0
1652953500000|2022-05-19 09:45:00|4782.9|4779.9|4792.6|4789.6|4792.6|4789.6|4782.1|4779.1|0
1652953800000|2022-05-19 09:50:00|4791.1|4788.1|4794.8|4791.8|4796.8|4793.8|4788.3|4785.3|0
1652954100000|2022-05-19 09:55:00|4794.7|4791.7|4788.9|4785.9|4796.1|4793.1|4787.9|4784.9|0
1652954400000|2022-05-19 10:00:00|4788.8|4785.8|4797.5|4794.5|4799.2|4796.2|4787.1|4784.1|0
1652954700000|2022-05-19 10:05:00|4797.7|4794.7|4800.1|4797.1|4803|4800|4796|4793|0
1652955000000|2022-05-19 10:10:00|4800.3|4797.3|4801.2|4798.2|4803.7|4800.7|4800.1|4797.1|0
1652955300000|2022-05-19 10:15:00|4801.1|4798.1|4800.1|4797.1|4802.5|4799.5|4798.2|4795.2|0
1652955600000|2022-05-19 10:20:00|4800.2|4797.2|4804.4|4801.4|4805|4802|4799.4|4796.4|0
1652955900000|2022-05-19 10:25:00|4804.1|4801.1|4803.4|4800.4|4807.1|4804.1|4801.7|4798.7|0
1652956200000|2022-05-19 10:30:00|4803.3|4800.3|4793.9|4790.9|4803.7|4800.7|4793.9|4790.9|0
1652956500000|2022-05-19 10:35:00|4794|4791|4803.3|4800.3|4803.5|4800.5|4793.7|4790.7|0
1652956800000|2022-05-19 10:40:00|4803.4|4800.4|4808.8|4805.8|4809.7|4806.7|4801.1|4798.1|0
1652957100000|2022-05-19 10:45:00|4808.9|4805.9|4818.9|4815.9|4819.2|4816.2|4808.1|4805.1|0
1652957400000|2022-05-19 10:50:00|4818.8|4815.8|4815.2|4812.2|4820.4|4817.4|4812.3|4809.3|0
1652957700000|2022-05-19 10:55:00|4815.1|4812.1|4820.1|4817.1|4821.8|4818.8|4815|4812|0
1652958000000|2022-05-19 11:00:00|4820.6|4817.6|4818|4815|4822.9|4819.9|4817.3|4814.3|0
1652958300000|2022-05-19 11:05:00|4817.9|4814.9|4812.5|4809.5|4818|4815|4811.3|4808.3|0
1652958600000|2022-05-19 11:10:00|4812.6|4809.6|4815.6|4812.6|4816.2|4813.2|4808.3|4805.3|0
1652958900000|2022-05-19 11:15:00|4815.7|4812.7|4816.5|4813.5|4817.2|4814.2|4815.6|4812.6|0
1652959200000|2022-05-19 11:20:00|4816.4|4813.4|4823.3|4820.3|4825.5|4822.5|4816.3|4813.3|0
1652959500000|2022-05-19 11:25:00|4823.8|4820.8|4833.8|4830.8|4837.5|4834.5|4822.8|4819.8|0
1652959800000|2022-05-19 11:30:00|4833.4|4830.4|4825.5|4822.5|4834.1|4831.1|4825.3|4822.3|0
1652960100000|2022-05-19 11:35:00|4825.3|4822.3|4827.5|4824.5|4831.1|4828.1|4825.2|4822.2|0
1652960400000|2022-05-19 11:40:00|4827.7|4824.7|4835.9|4832.9|4838.5|4835.5|4826.9|4823.9|0
1652960700000|2022-05-19 11:45:00|4836|4833|4830.2|4827.2|4836|4833|4828.9|4825.9|0
1652961000000|2022-05-19 11:50:00|4830.1|4827.1|4828.9|4825.9|4830.6|4827.6|4826.2|4823.2|0
1652961300000|2022-05-19 11:55:00|4829|4826|4837.4|4834.4|4838.4|4835.4|4829|4826|0
1652961600000|2022-05-19 12:00:00|4837.1|4834.1|4828.7|4825.7|4837.3|4834.3|4827.1|4824.1|0
1652961900000|2022-05-19 12:05:00|4829.3|4826.3|4827.7|4824.7|4830|4827|4827.3|4824.3|0
1652962200000|2022-05-19 12:10:00|4827.8|4824.8|4820.5|4817.5|4829.5|4826.5|4819.8|4816.8|0
1652962500000|2022-05-19 12:15:00|4820.6|4817.6|4822.7|4819.7|4822.7|4819.7|4816.9|4813.9|0
1652962800000|2022-05-19 12:20:00|4822.8|4819.8|4816.8|4813.8|4824.2|4821.2|4816.8|4813.8|0
1652963100000|2022-05-19 12:25:00|4816.3|4813.3|4820.2|4817.2|4820.3|4817.3|4816.3|4813.3|0
1652963400000|2022-05-19 12:30:00|4820.3|4817.3|4816.3|4813.3|4822.6|4819.6|4815.7|4812.7|0
1652963700000|2022-05-19 12:35:00|4816.2|4813.2|4813.3|4810.3|4823.6|4820.6|4813.2|4810.2|0
1652964000000|2022-05-19 12:40:00|4813.4|4810.4|4818.6|4815.6|4819.4|4816.4|4811.2|4808.2|0
1652964300000|2022-05-19 12:45:00|4818.7|4815.7|4821.1|4818.1|4823.9|4820.9|4818|4815|0
1652964600000|2022-05-19 12:50:00|4821|4818|4826.9|4823.9|4827.6|4824.6|4820.6|4817.6|0
1652964900000|2022-05-19 12:55:00|4827|4824|4826.5|4823.5|4830.5|4827.5|4825.8|4822.8|0
1652965200000|2022-05-19 13:00:00|4826.6|4823.6|4830|4827|4830.8|4827.8|4825|4822|0
1652965500000|2022-05-19 13:05:00|4829.9|4826.9|4842|4839|4843.1|4840.1|4829.9|4826.9|0
1652965800000|2022-05-19 13:10:00|4841.9|4838.9|4850.7|4847.7|4853.8|4850.8|4841.9|4838.9|0
1652966100000|2022-05-19 13:15:00|4850.6|4847.6|4846.4|4843.4|4850.7|4847.7|4843.6|4840.6|0
1652966400000|2022-05-19 13:20:00|4846.5|4843.5|4846.7|4843.7|4849.8|4846.8|4846.3|4843.3|0
1652966700000|2022-05-19 13:25:00|4840.3|4837.3|4855.2|4852.2|4858.1|4855.1|4839|4836|0
1652967000000|2022-05-19 13:30:00|4856.1|4853.1|4874.9|4873.1|4895.3|4893.5|4854.2|4851.2|0
1652967300000|2022-05-19 13:35:00|4874.8|4873|4912.7|4910.9|4920.9|4919.1|4860.3|4858.5|0
1652967600000|2022-05-19 13:40:00|4912|4910.2|4874|4872.2|4914.3|4912.5|4872.7|4870.9|0
1652967900000|2022-05-19 13:45:00|4874.4|4872.6|4844.7|4842.9|4876.7|4874.9|4836.5|4834.7|0
1652968200000|2022-05-19 13:50:00|4845.4|4843.6|4888.5|4886.7|4893.2|4891.4|4836.2|4834.4|0
1652968500000|2022-05-19 13:55:00|4888.9|4887.1|4906.7|4904.9|4923|4921.2|4887.5|4885.7|0
1652968800000|2022-05-19 14:00:00|4905.2|4903.4|4933.3|4931.5|4947.5|4945.7|4900.9|4899.1|0
1652969100000|2022-05-19 14:05:00|4933.1|4931.3|4907.9|4906.1|4942.9|4941.1|4898.4|4896.6|0
1652969400000|2022-05-19 14:10:00|4907.4|4905.6|4901.4|4899.6|4929.4|4927.6|4894.1|4892.3|0
1652969700000|2022-05-19 14:15:00|4901.8|4900|4908.6|4906.8|4923.8|4922|4895.5|4893.7|0
1652970000000|2022-05-19 14:20:00|4908.1|4906.3|4927.7|4925.9|4939.7|4937.9|4905.6|4903.8|0
1652970300000|2022-05-19 14:25:00|4927.1|4925.3|4894.6|4892.8|4929.1|4927.3|4882.8|4881|0
1652970600000|2022-05-19 14:30:00|4894.2|4892.4|4918|4916.2|4919.1|4917.3|4878.5|4876.7|0
1652970900000|2022-05-19 14:35:00|4918.1|4916.3|4889.4|4887.6|4924|4922.2|4882.5|4880.7|0
1652971200000|2022-05-19 14:40:00|4889.3|4887.5|4885.8|4884|4898|4896.2|4877.4|4875.6|0
1652971500000|2022-05-19 14:45:00|4885.9|4884.1|4885.9|4884.1|4899.2|4897.4|4878.2|4876.4|0
1652971800000|2022-05-19 14:50:00|4886.4|4884.6|4921|4919.2|4922|4920.2|4879.6|4877.8|0
1652972100000|2022-05-19 14:55:00|4921.1|4919.3|4920.6|4918.8|4934.9|4933.1|4911.6|4909.8|0
1652972400000|2022-05-19 15:00:00|4919.6|4917.8|4922.7|4920.9|4936.6|4934.8|4919.6|4917.8|0
1652972700000|2022-05-19 15:05:00|4924.1|4922.3|4926.7|4924.9|4927|4925.2|4899.9|4898.1|0
1652973000000|2022-05-19 15:10:00|4926|4924.2|4926.2|4924.4|4941.1|4939.3|4923.4|4921.6|0
1652973300000|2022-05-19 15:15:00|4926.1|4924.3|4925.9|4924.1|4929.3|4927.5|4911.5|4909.7|0
1652973600000|2022-05-19 15:20:00|4924.1|4922.3|4935.7|4933.9|4940.9|4939.1|4916.3|4914.5|0
1652973900000|2022-05-19 15:25:00|4936.7|4934.9|4925.1|4923.3|4938.4|4936.6|4917.9|4916.1|0
1652974200000|2022-05-19 15:30:00|4925.6|4923.8|4951.3|4949.5|4951.6|4949.8|4925|4923.2|0
1652974500000|2022-05-19 15:35:00|4952.5|4950.7|4962.9|4961.1|4967.2|4965.4|4945.5|4943.7|0
1652974800000|2022-05-19 15:40:00|4965.5|4963.7|4975.8|4974|4980.5|4978.7|4963.8|4962|0
1652975100000|2022-05-19 15:45:00|4976.2|4974.4|4978|4976.2|4982.2|4980.4|4967.1|4965.3|0
1652975400000|2022-05-19 15:50:00|4977.4|4975.6|4964.7|4962.9|4979.6|4977.8|4961.5|4959.7|0
1652975700000|2022-05-19 15:55:00|4965.4|4963.6|4974.6|4972.8|4977.4|4975.6|4957.3|4955.5|0
1652976000000|2022-05-19 16:00:00|4975.6|4973.8|4979.6|4977.8|4984.2|4982.4|4968.6|4966.8|0
1652976300000|2022-05-19 16:05:00|4979|4977.2|4977.8|4976|4982.4|4980.6|4971.6|4969.8|0
1652976600000|2022-05-19 16:10:00|4978|4976.2|4981.9|4980.1|4986.4|4984.6|4976.6|4974.8|0
1652976900000|2022-05-19 16:15:00|4982.1|4980.3|4972|4970.2|4989.5|4987.7|4969.5|4967.7|0
1652977200000|2022-05-19 16:20:00|4971.9|4970.1|4960.6|4958.8|4971.9|4970.1|4952.4|4950.6|0
1652977500000|2022-05-19 16:25:00|4960.7|4958.9|4969.7|4967.9|4971.8|4970|4955.6|4953.8|0
1652977800000|2022-05-19 16:30:00|4970.3|4968.5|4960.1|4958.3|4972.7|4970.9|4955.6|4953.8|0
1652978100000|2022-05-19 16:35:00|4960.8|4959|4936.9|4935.1|4960.8|4959|4935.2|4933.4|0
1652978400000|2022-05-19 16:40:00|4935.9|4934.1|4919.1|4917.3|4939.2|4937.4|4919.1|4917.3|0
1652978700000|2022-05-19 16:45:00|4918.2|4916.4|4910.9|4909.1|4922.3|4920.5|4906.2|4904.4|0
1652979000000|2022-05-19 16:50:00|4911|4909.2|4909.2|4907.4|4920|4918.2|4909.2|4907.4|0
1652979300000|2022-05-19 16:55:00|4909.1|4907.3|4925.4|4923.6|4928.5|4926.7|4904.2|4902.4|0
1652979600000|2022-05-19 17:00:00|4924.8|4923|4916.9|4915.1|4929.3|4927.5|4913.3|4911.5|0
1652979900000|2022-05-19 17:05:00|4916.8|4915|4917.3|4915.5|4934.8|4933|4912.6|4910.8|0
1652980200000|2022-05-19 17:10:00|4917.2|4915.4|4896|4894.2|4918.8|4917|4888.4|4886.6|0
1652980500000|2022-05-19 17:15:00|4896.1|4894.3|4910.9|4909.1|4910.9|4909.1|4888|4886.2|0
1652980800000|2022-05-19 17:20:00|4910.4|4908.6|4910.5|4908.7|4915.1|4913.3|4898.7|4896.9|0
1652981100000|2022-05-19 17:25:00|4910.7|4908.9|4904.6|4902.8|4913.5|4911.7|4900.3|4898.5|0
1652981400000|2022-05-19 17:30:00|4906.1|4904.3|4908.6|4906.8|4923.3|4921.5|4898.3|4896.5|0
1652981700000|2022-05-19 17:35:00|4908.5|4906.7|4908.8|4907|4918.8|4917|4901.6|4899.8|0
1652982000000|2022-05-19 17:40:00|4909.6|4907.8|4909.8|4908|4915.4|4913.6|4901.6|4899.8|0
1652982300000|2022-05-19 17:45:00|4908.2|4906.4|4882.1|4880.3|4914.2|4912.4|4880.6|4878.8|0
1652982600000|2022-05-19 17:50:00|4882.5|4880.7|4909|4907.2|4911.4|4909.6|4881.7|4879.9|0
1652982900000|2022-05-19 17:55:00|4908.8|4907|4936.8|4935|4944|4942.2|4908.8|4907|0
1652983200000|2022-05-19 18:00:00|4937|4935.2|4917.9|4916.1|4937.9|4936.1|4912.8|4911|0
1652983500000|2022-05-19 18:05:00|4916.6|4914.8|4918.8|4917|4921.1|4919.3|4904|4902.2|0
1652983800000|2022-05-19 18:10:00|4919.5|4917.7|4922.4|4920.6|4930.2|4928.4|4913.5|4911.7|0
1652984100000|2022-05-19 18:15:00|4924.3|4922.5|4911.2|4909.4|4934|4932.2|4909.7|4907.9|0
1652984400000|2022-05-19 18:20:00|4911.9|4910.1|4918.4|4916.6|4925.5|4923.7|4905.7|4903.9|0
1652984700000|2022-05-19 18:25:00|4919.7|4917.9|4915.5|4913.7|4921.6|4919.8|4908.2|4906.4|0
1652985000000|2022-05-19 18:30:00|4915.1|4913.3|4920.4|4918.6|4926.4|4924.6|4908.7|4906.9|0
1652985300000|2022-05-19 18:35:00|4920.6|4918.8|4939.9|4938.1|4950.4|4948.6|4912.1|4910.3|0
1652985600000|2022-05-19 18:40:00|4938.9|4937.1|4933.2|4931.4|4938.9|4937.1|4917.9|4916.1|0
1652985900000|2022-05-19 18:45:00|4933.1|4931.3|4946.9|4945.1|4946.9|4945.1|4925.3|4923.5|0
1652986200000|2022-05-19 18:50:00|4947|4945.2|4950.9|4949.1|4955.1|4953.3|4936.9|4935.1|0
1652986500000|2022-05-19 18:55:00|4951.2|4949.4|4943.2|4941.4|4951.3|4949.5|4928.4|4926.6|0
1652986800000|2022-05-19 19:00:00|4943.1|4941.3|4950.4|4948.6|4958.7|4956.9|4935.7|4933.9|0
1652987100000|2022-05-19 19:05:00|4950.7|4948.9|4933.5|4931.7|4954|4952.2|4933.3|4931.5|0
1652987400000|2022-05-19 19:10:00|4933.7|4931.9|4926.9|4925.1|4935.8|4934|4918.3|4916.5|0
1652987700000|2022-05-19 19:15:00|4926.2|4924.4|4912.6|4910.8|4929.3|4927.5|4906.7|4904.9|0
1652988000000|2022-05-19 19:20:00|4912.5|4910.7|4892.8|4891|4912.9|4911.1|4892.3|4890.5|0
1652988300000|2022-05-19 19:25:00|4892.7|4890.9|4887.6|4885.8|4900.6|4898.8|4885.5|4883.7|0
1652988600000|2022-05-19 19:30:00|4886.2|4884.4|4889.9|4888.1|4897.5|4895.7|4884.2|4882.4|0
1652988900000|2022-05-19 19:35:00|4889.5|4887.7|4890.4|4888.6|4899.9|4898.1|4887.4|4885.6|0
1652989200000|2022-05-19 19:40:00|4890.6|4888.8|4918.2|4916.4|4920.3|4918.5|4889.2|4887.4|0
1652989500000|2022-05-19 19:45:00|4919.8|4918|4907.3|4905.5|4925.4|4923.6|4900.5|4898.7|0
1652989800000|2022-05-19 19:50:00|4907.4|4905.6|4889|4887.2|4915|4913.2|4884.8|4883|0
1652990100000|2022-05-19 19:55:00|4893.5|4891.7|4893.3|4891.5|4900.4|4898.6|4888.4|4886.6|0
1652990400000|2022-05-19 20:00:00|4893.9|4890.9|4889.7|4886.7|4900.7|4897.7|4886.9|4883.9|0
1652990700000|2022-05-19 20:05:00|4889.8|4886.8|4893.1|4890.1|4894.9|4891.9|4889.8|4886.8|0
1652991000000|2022-05-19 20:10:00|4893.2|4890.2|4896|4893|4896.3|4893.3|4891.6|4888.6|0
1652991300000|2022-05-19 20:15:00|4896.1|4893.1|4896.9|4893.9|4897.9|4894.9|4894.9|4891.9|0
1652991600000|2022-05-19 20:20:00|4896.8|4893.8|4896.6|4893.6|4897.7|4894.7|4896|4893|0
1652991900000|2022-05-19 20:25:00|4896.5|4893.5|4897.2|4894.2|4897.2|4894.2|4895.7|4892.7|0
1652992200000|2022-05-19 20:30:00|4897.3|4894.3|4899|4896|4899.3|4896.3|4897.3|4894.3|0
1652992500000|2022-05-19 20:35:00|4899.1|4896.1|4900.5|4897.5|4900.6|4897.6|4898.7|4895.7|0
1652992800000|2022-05-19 20:40:00|4900.8|4897.8|4901.2|4898.2|4901.3|4898.3|4900|4897|0
1652993100000|2022-05-19 20:45:00|4901.3|4898.3|4903.2|4900.2|4903.4|4900.4|4901|4898|0
1652993400000|2022-05-19 20:50:00|4903.5|4900.5|4907.2|4904.2|4907.3|4904.3|4903.5|4900.5|0
1652993700000|2022-05-19 20:55:00|4907.4|4904.4|4905.9|4902.9|4907.6|4904.6|4905.6|4902.6|0
1652994000000|2022-05-19 21:00:00|4905.7|4902.7|4903.6|4900.6|4905.8|4902.8|4903.6|4900.6|0
1652994300000|2022-05-19 21:05:00|4903.5|4900.5|4902.7|4899.7|4903.8|4900.8|4902.7|4899.7|0
1652994600000|2022-05-19 21:10:00|4902.6|4899.6|4901.3|4898.3|4902.8|4899.8|4901.2|4898.2|0
1652994900000|2022-05-19 21:15:00|4901.2|4898.2|4901.9|4898.9|4901.9|4898.9|4900.9|4897.9|0
1652995200000|2022-05-19 21:20:00|4902|4899|4902.8|4899.8|4902.8|4899.8|4901.6|4898.6|0
1652995500000|2022-05-19 21:25:00|4902.6|4899.6|4903.6|4900.6|4903.6|4900.6|4902.2|4899.2|0
1652995800000|2022-05-19 21:30:00|4903.8|4900.8|4903.6|4900.6|4904.3|4901.3|4903.6|4900.6|0
1652996100000|2022-05-19 21:35:00|4903.8|4900.8|4903.4|4900.4|4904.2|4901.2|4903.3|4900.3|0
1652996400000|2022-05-19 21:40:00|4903.5|4900.5|4903.1|4900.1|4903.5|4900.5|4902.5|4899.5|0
1652996700000|2022-05-19 21:45:00|4903.2|4900.2|4903.9|4900.9|4904.1|4901.1|4903.2|4900.2|0
1652997000000|2022-05-19 21:50:00|4903.8|4900.8|4903.8|4900.8|4904|4901|4903.5|4900.5|0
1652997300000|2022-05-19 21:55:00|4904|4901|4903.9|4900.9|4904.1|4901.1|4903.7|4900.7|0
1652997600000|2022-05-19 22:00:00|4904|4901|4906.9|4903.9|4907.4|4904.4|4903.7|4900.7|0
1652997900000|2022-05-19 22:05:00|4906.6|4903.6|4909.5|4906.5|4910.6|4907.6|4906.6|4903.6|0
1652998200000|2022-05-19 22:10:00|4909.6|4906.6|4910.6|4907.6|4910.6|4907.6|4909.2|4906.2|0
1652998500000|2022-05-19 22:15:00|4910.7|4907.7|4911|4908|4911.4|4908.4|4909.7|4906.7|0
1652998800000|2022-05-19 22:20:00|4911.2|4908.2|4912.6|4909.6|4913.3|4910.3|4911.1|4908.1|0
1652999100000|2022-05-19 22:25:00|4912.7|4909.7|4914.7|4911.7|4915.2|4912.2|4912.5|4909.5|0
1652999400000|2022-05-19 22:30:00|4914.8|4911.8|4914.3|4911.3|4915.1|4912.1|4913.4|4910.4|0
1652999700000|2022-05-19 22:35:00|4914.5|4911.5|4912.7|4909.7|4914.6|4911.6|4912.5|4909.5|0
1653000000000|2022-05-19 22:40:00|4912.6|4909.6|4912.6|4909.6|4912.8|4909.8|4911.3|4908.3|0
1653000300000|2022-05-19 22:45:00|4912.7|4909.7|4911.5|4908.5|4912.8|4909.8|4910.4|4907.4|0
1653000600000|2022-05-19 22:50:00|4911.6|4908.6|4913.7|4910.7|4914.1|4911.1|4911.5|4908.5|0
1653000900000|2022-05-19 22:55:00|4913.5|4910.5|4914.1|4911.1|4914.3|4911.3|4912.8|4909.8|0
1653001200000|2022-05-19 23:00:00|4913.9|4910.9|4913.8|4910.8|4915.2|4912.2|4913.3|4910.3|0
1653001500000|2022-05-19 23:05:00|4914.1|4911.1|4914.9|4911.9|4915.6|4912.6|4914|4911|0
1653001800000|2022-05-19 23:10:00|4915.1|4912.1|4913.4|4910.4|4916.7|4913.7|4912.9|4909.9|0
1653002100000|2022-05-19 23:15:00|4912.9|4909.9|4912.8|4909.8|4913.4|4910.4|4912.7|4909.7|0
1653002400000|2022-05-19 23:20:00|4913|4910|4913|4910|4913.1|4910.1|4911.7|4908.7|0
1653002700000|2022-05-19 23:25:00|4912.9|4909.9|4915|4912|4915|4912|4912.8|4909.8|0
1653003000000|2022-05-19 23:30:00|4915.1|4912.1|4916.9|4913.9|4917.1|4914.1|4915|4912|0
1653003300000|2022-05-19 23:35:00|4916.8|4913.8|4916.7|4913.7|4917.3|4914.3|4916.4|4913.4|0
1653003600000|2022-05-19 23:40:00|4916.8|4913.8|4920.3|4917.3|4920.8|4917.8|4916.6|4913.6|0
1653003900000|2022-05-19 23:45:00|4920.5|4917.5|4922.9|4919.9|4922.9|4919.9|4920.4|4917.4|0
1653004200000|2022-05-19 23:50:00|4923|4920|4927|4924|4927.2|4924.2|4922.8|4919.8|0
1653004500000|2022-05-19 23:55:00|4926.9|4923.9|4930.9|4925.9|4931.2|4927.6|4926.3|4923.3|0
1653004800000|2022-05-20 00:00:00|4931.5|4926.5|4936.5|4931.5|4937.4|4932.4|4930.8|4925.8|0
1653005100000|2022-05-20 00:05:00|4936.4|4931.4|4940|4935|4942.5|4937.5|4933.9|4928.9|0
1653005400000|2022-05-20 00:10:00|4939.9|4934.9|4944.4|4939.4|4944.9|4939.9|4939.8|4934.8|0
1653005700000|2022-05-20 00:15:00|4944.7|4939.7|4943|4938|4949|4944|4942.7|4937.7|0
1653006000000|2022-05-20 00:20:00|4942.9|4937.9|4942.9|4937.9|4944.6|4939.6|4942|4937|0
1653006300000|2022-05-20 00:25:00|4942.8|4937.8|4944.6|4939.6|4944.8|4939.8|4941.9|4936.9|0
1653006600000|2022-05-20 00:30:00|4945|4940|4946.7|4941.7|4947.9|4942.9|4944.8|4939.8|0
1653006900000|2022-05-20 00:35:00|4946.6|4941.6|4947.8|4942.8|4950.3|4945.3|4944.8|4939.8|0
1653007200000|2022-05-20 00:40:00|4947.7|4942.7|4947.7|4942.7|4949.4|4944.4|4944.8|4939.8|0
1653007500000|2022-05-20 00:45:00|4947.8|4942.8|4945.3|4940.3|4949.3|4944.3|4943.9|4938.9|0
1653007800000|2022-05-20 00:50:00|4945.2|4940.2|4940.2|4935.2|4945.2|4940.2|4938.2|4933.2|0
1653008100000|2022-05-20 00:55:00|4940.3|4935.3|4940.3|4935.3|4942.7|4937.7|4936.9|4931.9|0
1653008400000|2022-05-20 01:00:00|4939.8|4934.8|4940.4|4935.4|4941.1|4936.1|4938.3|4933.3|0
1653008700000|2022-05-20 01:05:00|4940.8|4935.8|4942.1|4937.1|4942.5|4937.5|4939.7|4934.7|0
1653009000000|2022-05-20 01:10:00|4942|4937|4942.8|4937.8|4945.6|4940.6|4941.6|4936.6|0
1653009300000|2022-05-20 01:15:00|4943|4938|4950.1|4945.1|4950.3|4945.3|4942.1|4937.1|0
1653009600000|2022-05-20 01:20:00|4949.9|4944.9|4951.7|4946.7|4951.9|4946.9|4946.9|4941.9|0
1653009900000|2022-05-20 01:25:00|4951.8|4946.8|4955.4|4950.4|4956|4951|4951.8|4946.8|0
1653010200000|2022-05-20 01:30:00|4955.3|4950.3|4957.5|4952.5|4960|4955|4954|4949|0
1653010500000|2022-05-20 01:35:00|4957.2|4952.2|4955.6|4950.6|4957.9|4952.9|4951.4|4946.4|0
1653010800000|2022-05-20 01:40:00|4955.5|4950.5|4955.4|4950.4|4959.3|4954.3|4954.2|4949.2|0
1653011100000|2022-05-20 01:45:00|4955.3|4950.3|4953.8|4948.8|4956.3|4951.3|4953|4948|0
1653011400000|2022-05-20 01:50:00|4953.9|4948.9|4958|4953|4958.2|4953.2|4953.1|4948.1|0
1653011700000|2022-05-20 01:55:00|4957.9|4952.9|4956.4|4951.4|4960.1|4955.1|4955.1|4950.1|0
1653012000000|2022-05-20 02:00:00|4956.3|4951.3|4951.8|4946.8|4956.7|4951.7|4950.4|4945.4|0
1653012300000|2022-05-20 02:05:00|4951.9|4946.9|4948.1|4943.1|4953|4948|4947|4942|0
1653012600000|2022-05-20 02:10:00|4947.7|4942.7|4940.6|4935.6|4947.7|4942.7|4940.6|4935.6|0
1653012900000|2022-05-20 02:15:00|4940.5|4935.5|4945.7|4940.7|4947.5|4942.5|4939.4|4934.4|0
1653013200000|2022-05-20 02:20:00|4945.6|4940.6|4946.6|4941.6|4948.5|4943.5|4945.6|4940.6|0
1653013500000|2022-05-20 02:25:00|4945.4|4940.4|4949.3|4944.3|4949.6|4944.6|4945.2|4940.2|0
1653013800000|2022-05-20 02:30:00|4949.2|4944.2|4945.1|4940.1|4949.6|4944.6|4942.5|4937.5|0
1653014100000|2022-05-20 02:35:00|4945.2|4940.2|4946.2|4941.2|4947.1|4942.1|4944.9|4939.9|0
1653014400000|2022-05-20 02:40:00|4946.4|4941.4|4947.1|4942.1|4947.7|4942.7|4944.9|4939.9|0
1653014700000|2022-05-20 02:45:00|4947.2|4942.2|4954.5|4949.5|4955.4|4950.4|4947.1|4942.1|0
1653015000000|2022-05-20 02:50:00|4954.4|4949.4|4953|4948|4955.3|4950.3|4952.3|4947.3|0
1653015300000|2022-05-20 02:55:00|4952.8|4947.8|4953.2|4948.2|4953.7|4948.7|4950.8|4945.8|0
1653015600000|2022-05-20 03:00:00|4953.1|4948.1|4950.9|4945.9|4953.2|4948.2|4950.7|4945.7|0
1653015900000|2022-05-20 03:05:00|4951|4946|4950.1|4945.1|4952.5|4947.5|4949.7|4944.7|0
1653016200000|2022-05-20 03:10:00|4950.3|4945.3|4947.7|4942.7|4950.5|4945.5|4944.6|4939.6|0
1653016500000|2022-05-20 03:15:00|4947.6|4942.6|4947.9|4942.9|4949|4944|4946.5|4941.5|0
1653016800000|2022-05-20 03:20:00|4947.8|4942.8|4951.2|4946.2|4951.5|4946.5|4947.5|4942.5|0
1653017100000|2022-05-20 03:25:00|4951.1|4946.1|4949.3|4944.3|4952|4947|4948.8|4943.8|0
1653017400000|2022-05-20 03:30:00|4949.4|4944.4|4948.5|4943.5|4949.6|4944.6|4947.5|4942.5|0
1653017700000|2022-05-20 03:35:00|4948.6|4943.6|4952.3|4947.3|4953.9|4948.9|4948.1|4943.1|0
1653018000000|2022-05-20 03:40:00|4952.6|4947.6|4949.8|4944.8|4952.7|4947.7|4948.6|4943.6|0
1653018300000|2022-05-20 03:45:00|4949.7|4944.7|4948.6|4943.6|4951.6|4946.6|4948.5|4943.5|0
1653018600000|2022-05-20 03:50:00|4948.5|4943.5|4946.3|4941.3|4949.8|4944.8|4943.6|4938.6|0
1653018900000|2022-05-20 03:55:00|4946.2|4941.2|4947.3|4942.3|4948.1|4943.1|4945.8|4940.8|0
1653019200000|2022-05-20 04:00:00|4947.1|4942.1|4950|4945|4950.8|4945.8|4945.7|4940.7|0
1653019500000|2022-05-20 04:05:00|4949.8|4944.8|4952.2|4947.2|4953.7|4948.7|4949.8|4944.8|0
1653019800000|2022-05-20 04:10:00|4952.1|4947.1|4953.2|4948.2|4956.9|4951.9|4952.1|4947.1|0
1653020100000|2022-05-20 04:15:00|4953.3|4948.3|4955.5|4950.5|4955.9|4950.9|4951.7|4946.7|0
1653020400000|2022-05-20 04:20:00|4955.1|4950.1|4956|4951|4956.4|4951.4|4952.7|4947.7|0
1653020700000|2022-05-20 04:25:00|4956.2|4951.2|4958.7|4953.7|4960.5|4955.5|4956|4951|0
1653021000000|2022-05-20 04:30:00|4958.8|4953.8|4955.6|4950.6|4958.9|4953.9|4955.1|4950.1|0
1653021300000|2022-05-20 04:35:00|4955.5|4950.5|4956|4951|4957.5|4952.5|4955|4950|0
1653021600000|2022-05-20 04:40:00|4955.8|4950.8|4955.3|4950.3|4956.4|4951.4|4954|4949|0
1653021900000|2022-05-20 04:45:00|4955.4|4950.4|4954.4|4949.4|4956.5|4951.5|4953.7|4948.7|0
1653022200000|2022-05-20 04:50:00|4954.5|4949.5|4955.4|4950.4|4955.6|4950.6|4953.8|4948.8|0
1653022500000|2022-05-20 04:55:00|4955.6|4950.6|4958|4953|4958.1|4953.1|4954.5|4949.5|0
1653022800000|2022-05-20 05:00:00|4957.8|4952.8|4952.3|4947.3|4959.9|4954.9|4951.3|4946.3|0
1653023100000|2022-05-20 05:05:00|4952.2|4947.2|4953.2|4948.2|4955.5|4950.5|4951.4|4946.4|0
1653023400000|2022-05-20 05:10:00|4953.1|4948.1|4953.4|4948.4|4955.4|4950.4|4952.6|4947.6|0
1653023700000|2022-05-20 05:15:00|4953.5|4948.5|4951.4|4946.4|4955.3|4950.3|4948.6|4943.6|0
1653024000000|2022-05-20 05:20:00|4951.6|4946.6|4951.7|4946.7|4954.8|4949.8|4950.5|4945.5|0
1653024300000|2022-05-20 05:25:00|4951.8|4946.8|4954.4|4949.4|4956|4951|4950.5|4945.5|0
1653024600000|2022-05-20 05:30:00|4954.5|4949.5|4954.6|4949.6|4956.5|4951.5|4953|4948|0
1653024900000|2022-05-20 05:35:00|4954.9|4949.9|4956.5|4951.5|4957.8|4952.8|4952.7|4947.7|0
1653025200000|2022-05-20 05:40:00|4956.7|4951.7|4956|4951|4958.7|4953.7|4954.6|4949.6|0
1653025500000|2022-05-20 05:45:00|4955.9|4950.9|4955.9|4950.9|4956.9|4951.9|4953|4948|0
1653025800000|2022-05-20 05:50:00|4956|4951|4962|4957|4963.8|4958.8|4955.6|4950.6|0
1653026100000|2022-05-20 05:55:00|4961.3|4956.3|4960.4|4955.4|4962.4|4957.4|4959.2|4954.2|0
1653026400000|2022-05-20 06:00:00|4960.5|4955.5|4958.1|4953.1|4962.2|4957.2|4956|4951|0
1653026700000|2022-05-20 06:05:00|4958|4953|4958.7|4953.7|4959.8|4954.8|4954.4|4949.4|0
1653027000000|2022-05-20 06:10:00|4958.9|4953.9|4958|4953|4965.9|4960.9|4957.3|4952.3|0
1653027300000|2022-05-20 06:15:00|4958.1|4953.1|4955.4|4950.4|4958.9|4953.9|4954.9|4949.9|0
1653027600000|2022-05-20 06:20:00|4955.5|4950.5|4958.2|4953.2|4958.6|4953.6|4954.5|4949.5|0
1653027900000|2022-05-20 06:25:00|4958.1|4953.1|4947.5|4942.5|4958.2|4953.2|4945.7|4940.7|0
1653028200000|2022-05-20 06:30:00|4947.4|4942.4|4948.1|4943.1|4950.2|4945.2|4943|4938|0
1653028500000|2022-05-20 06:35:00|4948.2|4943.2|4945.4|4940.4|4949.6|4944.6|4942.6|4937.6|0
1653028800000|2022-05-20 06:40:00|4945.3|4940.3|4948.7|4943.7|4949.7|4944.7|4942.7|4937.7|0
1653029100000|2022-05-20 06:45:00|4948.8|4943.8|4946.1|4941.1|4949.8|4944.8|4944.2|4939.2|0
1653029400000|2022-05-20 06:50:00|4946.4|4941.4|4939.8|4934.8|4947.7|4942.7|4938.6|4933.6|0
1653029700000|2022-05-20 06:55:00|4939.9|4934.9|4946|4941|4946.6|4941.6|4937.8|4932.8|0
1653030000000|2022-05-20 07:00:00|4946.2|4941.2|4944.5|4939.5|4946.2|4941.2|4941.3|4936.3|0
1653030300000|2022-05-20 07:05:00|4944.6|4939.6|4945.3|4940.3|4952.6|4947.6|4943.3|4938.3|0
1653030600000|2022-05-20 07:10:00|4945.2|4940.2|4955.9|4950.9|4957.1|4952.1|4944.9|4939.9|0
1653030900000|2022-05-20 07:15:00|4955.8|4950.8|4958.8|4953.8|4965.4|4960.4|4955.2|4950.2|0
1653031200000|2022-05-20 07:20:00|4958.6|4953.6|4958.4|4953.4|4963.2|4958.2|4956.8|4951.8|0
1653031500000|2022-05-20 07:25:00|4958.8|4953.8|4958.9|4953.9|4962.1|4957.1|4956.5|4951.5|0
1653031800000|2022-05-20 07:30:00|4958.8|4953.8|4970.3|4965.3|4970.9|4965.9|4956.6|4951.6|0
1653032100000|2022-05-20 07:35:00|4970.4|4965.4|4977.8|4972.8|4981.8|4976.8|4969.8|4964.8|0
1653032400000|2022-05-20 07:40:00|4977.7|4972.7|4981.6|4976.6|4984.9|4979.9|4977.2|4972.2|0
1653032700000|2022-05-20 07:45:00|4981.5|4976.5|4984.3|4979.3|4985.3|4980.3|4979.9|4974.9|0
1653033000000|2022-05-20 07:50:00|4984.2|4979.2|4982.5|4977.5|4984.3|4979.3|4979.9|4974.9|0
1653033300000|2022-05-20 07:55:00|4982.6|4977.6|4979.2|4974.2|4984|4979|4977.6|4972.6|0
1653033600000|2022-05-20 08:00:00|4979.5|4974.5|4983.6|4980.6|4991.7|4988.7|4979.5|4974.5|0
1653033900000|2022-05-20 08:05:00|4983.8|4980.8|4984.4|4981.4|4988.6|4985.6|4982.9|4979.9|0
1653034200000|2022-05-20 08:10:00|4984.2|4981.2|4976.1|4973.1|4984.2|4981.2|4975.4|4972.4|0
1653034500000|2022-05-20 08:15:00|4976.2|4973.2|4979.4|4976.4|4979.5|4976.5|4976.2|4973.2|0
1653034800000|2022-05-20 08:20:00|4979.6|4976.6|4977.9|4974.9|4982|4979|4977|4974|0
1653035100000|2022-05-20 08:25:00|4982|4979|4985.8|4982.8|4985.8|4982.8|4976.8|4973.8|0
1653035400000|2022-05-20 08:30:00|4986.2|4983.2|4992.4|4989.4|4993.1|4990.1|4986.1|4983.1|0
1653035700000|2022-05-20 08:35:00|4992.5|4989.5|4992|4989|4992.7|4989.7|4990.1|4987.1|0
1653036000000|2022-05-20 08:40:00|4991.9|4988.9|4994|4991|4994.8|4991.8|4990.5|4987.5|0
1653036300000|2022-05-20 08:45:00|4993.8|4990.8|4990.8|4987.8|4995.4|4992.4|4990.8|4987.8|0
1653036600000|2022-05-20 08:50:00|4990.7|4987.7|4990.3|4987.3|4991.4|4988.4|4989.2|4986.2|0
1653036900000|2022-05-20 08:55:00|4990.2|4987.2|4989.6|4986.6|4991.1|4988.1|4989|4986|0
1653037200000|2022-05-20 09:00:00|4989.7|4986.7|4989.6|4986.6|4990|4987|4986.2|4983.2|0
1653037500000|2022-05-20 09:05:00|4989.4|4986.4|4991.2|4988.2|4991.5|4988.5|4989|4986|0
1653037800000|2022-05-20 09:10:00|4990.9|4987.9|4996.9|4993.9|4997|4994|4990.2|4987.2|0
1653038100000|2022-05-20 09:15:00|4997.1|4994.1|4996.1|4993.1|4999.7|4996.7|4996.1|4993.1|0
1653038400000|2022-05-20 09:20:00|4996.3|4993.3|4992.9|4989.9|4998.1|4995.1|4992.9|4989.9|0
1653038700000|2022-05-20 09:25:00|4992.5|4989.5|4994|4991|4994.7|4991.7|4991.5|4988.5|0
1653039000000|2022-05-20 09:30:00|4994.1|4991.1|4991.9|4988.9|4994.8|4991.8|4991.9|4988.9|0
1653039300000|2022-05-20 09:35:00|4991.8|4988.8|4990.2|4987.2|4991.8|4988.8|4988.5|4985.5|0
1653039600000|2022-05-20 09:40:00|4990.1|4987.1|4986.1|4983.1|4991|4988|4986|4983|0
1653039900000|2022-05-20 09:45:00|4986|4983|4986.9|4983.9|4986.9|4983.9|4984.4|4981.4|0
1653040200000|2022-05-20 09:50:00|4986.6|4983.6|4988.2|4985.2|4988.4|4985.4|4985.6|4982.6|0
1653040500000|2022-05-20 09:55:00|4988.3|4985.3|4987.7|4984.7|4989.1|4986.1|4987|4984|0
1653040800000|2022-05-20 10:00:00|4987.8|4984.8|4984.8|4981.8|4987.9|4984.9|4984.4|4981.4|0
1653041100000|2022-05-20 10:05:00|4984.7|4981.7|4988.1|4985.1|4988.5|4985.5|4984.7|4981.7|0
1653041400000|2022-05-20 10:10:00|4988.2|4985.2|4990.3|4987.3|4990.5|4987.5|4987.2|4984.2|0
1653041700000|2022-05-20 10:15:00|4990.2|4987.2|4986.6|4983.6|4990.3|4987.3|4985.9|4982.9|0
1653042000000|2022-05-20 10:20:00|4986.7|4983.7|4987.5|4984.5|4987.6|4984.6|4986|4983|0
1653042300000|2022-05-20 10:25:00|4987.6|4984.6|4987.7|4984.7|4989|4986|4987|4984|0
1653042600000|2022-05-20 10:30:00|4987.6|4984.6|4986.3|4983.3|4987.9|4984.9|4985.8|4982.8|0
1653042900000|2022-05-20 10:35:00|4986.2|4983.2|4983.4|4980.4|4986.9|4983.9|4983|4980|0
1653043200000|2022-05-20 10:40:00|4983.3|4980.3|4983.2|4980.2|4983.9|4980.9|4983.1|4980.1|0
1653043500000|2022-05-20 10:45:00|4983.3|4980.3|4983.5|4980.5|4984.3|4981.3|4983.1|4980.1|0
1653043800000|2022-05-20 10:50:00|4983.3|4980.3|4980.1|4977.1|4983.7|4980.7|4980.1|4977.1|0
1653044100000|2022-05-20 10:55:00|4980.7|4977.7|4982.2|4979.2|4983.3|4980.3|4980.7|4977.7|0
1653044400000|2022-05-20 11:00:00|4983.5|4980.5|4977.2|4974.2|4983.5|4980.5|4976|4973|0
1653044700000|2022-05-20 11:05:00|4976.7|4973.7|4973.3|4970.3|4977.1|4974.1|4973.1|4970.1|0
1653045000000|2022-05-20 11:10:00|4973.2|4970.2|4976.1|4973.1|4976.1|4973.1|4972.3|4969.3|0
1653045300000|2022-05-20 11:15:00|4976.3|4973.3|4978.6|4975.6|4979.9|4976.9|4976.1|4973.1|0
1653045600000|2022-05-20 11:20:00|4978.7|4975.7|4977.6|4974.6|4981.7|4978.7|4977.6|4974.6|0
1653045900000|2022-05-20 11:25:00|4977.9|4974.9|4976.8|4973.8|4978|4975|4976.1|4973.1|0
1653046200000|2022-05-20 11:30:00|4976.7|4973.7|4979.9|4976.9|4980.3|4977.3|4976.7|4973.7|0
1653046500000|2022-05-20 11:35:00|4979.8|4976.8|4978.5|4975.5|4980.7|4977.7|4978.5|4975.5|0
1653046800000|2022-05-20 11:40:00|4978.4|4975.4|4979.1|4976.1|4980.9|4977.9|4976.6|4973.6|0
1653047100000|2022-05-20 11:45:00|4978.9|4975.9|4981.9|4978.9|4982.4|4979.4|4978.9|4975.9|0
1653047400000|2022-05-20 11:50:00|4982|4979|4988.4|4985.4|4988.6|4985.6|4981.6|4978.6|0
1653047700000|2022-05-20 11:55:00|4987.6|4984.6|4981.7|4978.7|4988.9|4985.9|4981.6|4978.6|0
1653048000000|2022-05-20 12:00:00|4981.6|4978.6|4978.4|4975.4|4982.5|4979.5|4978.2|4975.2|0
1653048300000|2022-05-20 12:05:00|4978.5|4975.5|4980.8|4977.8|4982.8|4979.8|4978.5|4975.5|0
1653048600000|2022-05-20 12:10:00|4981|4978|4976.9|4973.9|4981.1|4978.1|4976.7|4973.7|0
1653048900000|2022-05-20 12:15:00|4976.8|4973.8|4977.3|4974.3|4978.7|4975.7|4976.8|4973.8|0
1653049200000|2022-05-20 12:20:00|4977.2|4974.2|4977.8|4974.8|4980.3|4977.3|4977.2|4974.2|0
1653049500000|2022-05-20 12:25:00|4977.9|4974.9|4976.7|4973.7|4977.9|4974.9|4975.7|4972.7|0
1653049800000|2022-05-20 12:30:00|4976.5|4973.5|4973.7|4970.7|4976.6|4973.6|4973.5|4970.5|0
1653050100000|2022-05-20 12:35:00|4973.8|4970.8|4976.7|4973.7|4977.8|4974.8|4973.7|4970.7|0
1653050400000|2022-05-20 12:40:00|4976.6|4973.6|4971.1|4968.1|4976.6|4973.6|4970.7|4967.7|0
1653050700000|2022-05-20 12:45:00|4971|4968|4959.4|4956.4|4971.1|4968.1|4959.4|4956.4|0
1653051000000|2022-05-20 12:50:00|4959.3|4956.3|4957.3|4954.3|4959.5|4956.5|4956.2|4953.2|0
1653051300000|2022-05-20 12:55:00|4957.4|4954.4|4962|4959|4962|4959|4956.3|4953.3|0
1653051600000|2022-05-20 13:00:00|4961.8|4958.8|4963.1|4960.1|4963.2|4960.2|4960.9|4957.9|0
1653051900000|2022-05-20 13:05:00|4963|4960|4961|4958|4963.4|4960.4|4960.9|4957.9|0
1653052200000|2022-05-20 13:10:00|4961.1|4958.1|4964.1|4961.1|4964.2|4961.2|4960.5|4957.5|0
1653052500000|2022-05-20 13:15:00|4964.2|4961.2|4964.1|4961.1|4965.4|4962.4|4961.9|4958.9|0
1653052800000|2022-05-20 13:20:00|4964|4961|4965.5|4962.5|4966.1|4963.1|4963.7|4960.7|0
1653053100000|2022-05-20 13:25:00|4971.2|4968.2|4958.8|4955.8|4978.7|4975.7|4958.1|4955.1|0
1653053400000|2022-05-20 13:30:00|4960.9|4957.9|4953.5|4951.7|4993.8|4992|4947.7|4945.9|0
1653053700000|2022-05-20 13:35:00|4953.3|4951.5|4947.1|4945.3|4953.3|4951.5|4921.5|4919.7|0
1653054000000|2022-05-20 13:40:00|4947|4945.2|4966|4964.2|4970.9|4969.1|4939.9|4938.1|0
1653054300000|2022-05-20 13:45:00|4965.6|4963.8|4934.6|4932.8|4971.3|4969.5|4928.3|4926.5|0
1653054600000|2022-05-20 13:50:00|4934.5|4932.7|4953|4951.2|4958.6|4956.8|4932.2|4930.4|0
1653054900000|2022-05-20 13:55:00|4954|4952.2|4952.5|4950.7|4960.3|4958.5|4939.7|4937.9|0
1653055200000|2022-05-20 14:00:00|4949.3|4947.5|4940.5|4938.7|4956.1|4954.3|4929.5|4927.7|0
1653055500000|2022-05-20 14:05:00|4942|4940.2|4901.6|4899.8|4942.6|4940.8|4899.1|4897.3|0
1653055800000|2022-05-20 14:10:00|4902|4900.2|4902.2|4900.4|4907.6|4905.8|4893.6|4891.8|0
1653056100000|2022-05-20 14:15:00|4902.3|4900.5|4906.6|4904.8|4910.7|4908.9|4900.3|4898.5|0
1653056400000|2022-05-20 14:20:00|4906.4|4904.6|4908.7|4906.9|4910.9|4909.1|4890.6|4888.8|0
1653056700000|2022-05-20 14:25:00|4909|4907.2|4937.1|4935.3|4939|4937.2|4905.4|4903.6|0
1653057000000|2022-05-20 14:30:00|4936|4934.2|4919.6|4917.8|4937.7|4935.9|4916.9|4915.1|0
1653057300000|2022-05-20 14:35:00|4919.2|4917.4|4915.7|4913.9|4923.2|4921.4|4910|4908.2|0
1653057600000|2022-05-20 14:40:00|4914.2|4912.4|4924.1|4922.3|4927.7|4925.9|4911.1|4909.3|0
1653057900000|2022-05-20 14:45:00|4923.8|4922|4901.4|4899.6|4927|4925.2|4900.2|4898.4|0
1653058200000|2022-05-20 14:50:00|4901.8|4900|4874.7|4872.9|4903.5|4901.7|4874|4872.2|0
1653058500000|2022-05-20 14:55:00|4874.8|4873|4853.9|4852.1|4878.7|4876.9|4851.3|4849.5|0
1653058800000|2022-05-20 15:00:00|4853.6|4851.8|4858|4856.2|4862.4|4860.6|4850.3|4848.5|0
1653059100000|2022-05-20 15:05:00|4860.3|4858.5|4841.7|4839.9|4861|4859.2|4838|4836.2|0
1653059400000|2022-05-20 15:10:00|4841.9|4840.1|4836|4834.2|4841.9|4840.1|4820.4|4818.6|0
1653059700000|2022-05-20 15:15:00|4836.1|4834.3|4819.4|4817.6|4836.3|4834.5|4812.1|4810.3|0
1653060000000|2022-05-20 15:20:00|4819.9|4818.1|4808.5|4806.7|4822.4|4820.6|4806.9|4805.1|0
1653060300000|2022-05-20 15:25:00|4808.1|4806.3|4836.2|4834.4|4841.7|4839.9|4807.1|4805.3|0
1653060600000|2022-05-20 15:30:00|4836.1|4834.3|4847.5|4845.7|4850.8|4849|4833.2|4831.4|0
1653060900000|2022-05-20 15:35:00|4847.2|4845.4|4829.6|4827.8|4847.2|4845.4|4823|4821.2|0
1653061200000|2022-05-20 15:40:00|4829.7|4827.9|4824.5|4822.7|4845|4843.2|4823.1|4821.3|0
1653061500000|2022-05-20 15:45:00|4824.1|4822.3|4836.6|4834.8|4838.7|4836.9|4823.7|4821.9|0
1653061800000|2022-05-20 15:50:00|4836.7|4834.9|4828.8|4827|4846.9|4845.1|4825.3|4823.5|0
1653062100000|2022-05-20 15:55:00|4829.4|4827.6|4823.5|4821.7|4835.3|4833.5|4823.3|4821.5|0
1653062400000|2022-05-20 16:00:00|4823.2|4821.4|4817.2|4815.4|4827|4825.2|4815.1|4813.3|0
1653062700000|2022-05-20 16:05:00|4816.5|4814.7|4787.4|4785.6|4822.8|4821|4787.4|4785.6|0
1653063000000|2022-05-20 16:10:00|4787.1|4785.3|4794.2|4792.4|4798.6|4796.8|4773.3|4771.5|0
1653063300000|2022-05-20 16:15:00|4793.9|4792.1|4771.8|4770|4793.9|4792.1|4770.8|4769|0
1653063600000|2022-05-20 16:20:00|4772|4770.2|4783.2|4781.4|4784.9|4783.1|4771.1|4769.3|0
1653063900000|2022-05-20 16:25:00|4782.9|4781.1|4777.4|4775.6|4782.9|4781.1|4769.5|4767.7|0
1653064200000|2022-05-20 16:30:00|4777.2|4775.4|4772.2|4770.4|4786.4|4784.6|4772.1|4770.3|0
1653064500000|2022-05-20 16:35:00|4771.5|4769.7|4755.3|4753.5|4771.5|4769.7|4754.4|4752.6|0
1653064800000|2022-05-20 16:40:00|4755|4753.2|4737.4|4735.6|4755|4753.2|4735.6|4733.8|0
1653065100000|2022-05-20 16:45:00|4737|4735.2|4750.3|4748.5|4750.3|4748.5|4722.5|4720.7|0
1653065400000|2022-05-20 16:50:00|4750.1|4748.3|4730|4728.2|4750.7|4748.9|4725.1|4723.3|0
1653065700000|2022-05-20 16:55:00|4730.7|4728.9|4744|4742.2|4749|4747.2|4728.9|4727.1|0
1653066000000|2022-05-20 17:00:00|4744.3|4742.5|4738|4736.2|4747.8|4746|4729.6|4727.8|0
1653066300000|2022-05-20 17:05:00|4738.3|4736.5|4724.6|4722.8|4742|4740.2|4720.5|4718.7|0
1653066600000|2022-05-20 17:10:00|4724.9|4723.1|4726.7|4724.9|4727.7|4725.9|4716.9|4715.1|0
1653066900000|2022-05-20 17:15:00|4726.4|4724.6|4716.8|4715|4729.4|4727.6|4716.1|4714.3|0
1653067200000|2022-05-20 17:20:00|4717.1|4715.3|4710.9|4709.1|4719.5|4717.7|4707.1|4705.3|0
1653067500000|2022-05-20 17:25:00|4709.5|4707.7|4701.3|4699.5|4709.5|4707.7|4700|4698.2|0
1653067800000|2022-05-20 17:30:00|4701.4|4699.6|4742|4740.2|4743.8|4742|4698.3|4696.5|0
1653068100000|2022-05-20 17:35:00|4742.1|4740.3|4735.1|4733.3|4749|4747.2|4729.2|4727.4|0
1653068400000|2022-05-20 17:40:00|4735.2|4733.4|4743.4|4741.6|4745.4|4743.6|4727.1|4725.3|0
1653068700000|2022-05-20 17:45:00|4742.8|4741|4749.7|4747.9|4761.8|4760|4737.2|4735.4|0
1653069000000|2022-05-20 17:50:00|4749|4747.2|4759.9|4758.1|4769.3|4767.5|4743|4741.2|0
1653069300000|2022-05-20 17:55:00|4759.3|4757.5|4759.8|4758|4765.8|4764|4754.4|4752.6|0
1653069600000|2022-05-20 18:00:00|4760|4758.2|4749.5|4747.7|4763.9|4762.1|4749.2|4747.4|0
1653069900000|2022-05-20 18:05:00|4749.6|4747.8|4744.3|4742.5|4751.1|4749.3|4732.5|4730.7|0
1653070200000|2022-05-20 18:10:00|4744.6|4742.8|4742|4740.2|4751.5|4749.7|4738.5|4736.7|0
1653070500000|2022-05-20 18:15:00|4740.9|4739.1|4728.3|4726.5|4745.9|4744.1|4722.6|4720.8|0
1653070800000|2022-05-20 18:20:00|4727.9|4726.1|4727.1|4725.3|4732.8|4731|4719|4717.2|0
1653071100000|2022-05-20 18:25:00|4726.7|4724.9|4729.8|4728|4732.3|4730.5|4719.9|4718.1|0
1653071400000|2022-05-20 18:30:00|4729.2|4727.4|4714.6|4712.8|4735.7|4733.9|4712.7|4710.9|0
1653071700000|2022-05-20 18:35:00|4714.3|4712.5|4722.2|4720.4|4727.9|4726.1|4714.3|4712.5|0
1653072000000|2022-05-20 18:40:00|4721.9|4720.1|4739.1|4737.3|4739.8|4738|4719.5|4717.7|0
1653072300000|2022-05-20 18:45:00|4738.3|4736.5|4736.1|4734.3|4740.8|4739|4723.3|4721.5|0
1653072600000|2022-05-20 18:50:00|4735.7|4733.9|4756|4754.2|4766.7|4764.9|4730.4|4728.6|0
1653072900000|2022-05-20 18:55:00|4754.9|4753.1|4742.6|4740.8|4760.4|4758.6|4742.2|4740.4|0
1653073200000|2022-05-20 19:00:00|4743.5|4741.7|4730.7|4728.9|4753.4|4751.6|4727|4725.2|0
1653073500000|2022-05-20 19:05:00|4731.7|4729.9|4727.3|4725.5|4735|4733.2|4721.6|4719.8|0
1653073800000|2022-05-20 19:10:00|4727.5|4725.7|4728.4|4726.6|4732.5|4730.7|4723.3|4721.5|0
1653074100000|2022-05-20 19:15:00|4729|4727.2|4746.4|4744.6|4751.7|4749.9|4728.8|4727|0
1653074400000|2022-05-20 19:20:00|4746.9|4745.1|4750.1|4748.3|4761.6|4759.8|4741.9|4740.1|0
1653074700000|2022-05-20 19:25:00|4750.3|4748.5|4780.4|4778.6|4780.6|4778.8|4745.2|4743.4|0
1653075000000|2022-05-20 19:30:00|4780.5|4778.7|4796.2|4794.4|4797|4795.2|4767.1|4765.3|0
1653075300000|2022-05-20 19:35:00|4794.9|4793.1|4802.7|4800.9|4821|4819.2|4786.9|4785.1|0
1653075600000|2022-05-20 19:40:00|4803|4801.2|4818.3|4816.5|4835.6|4833.8|4803|4801.2|0
1653075900000|2022-05-20 19:45:00|4818.6|4816.8|4819.8|4818|4821.9|4820.1|4797.8|4796|0
1653076200000|2022-05-20 19:50:00|4819.9|4818.1|4838.5|4836.7|4840.8|4839|4819.9|4818.1|0
1653076500000|2022-05-20 19:55:00|4838.8|4837|4847.6|4845.8|4851|4849.2|4829.6|4827.8|0
1653076800000|2022-05-20 20:00:00|4848.5|4845.5|4849.6|4846.6|4855.4|4852.4|4843.7|4840.7|0
1653077100000|2022-05-20 20:05:00|4849.5|4846.5|4841.3|4838.3|4850.4|4847.4|4841|4838|0
1653077400000|2022-05-20 20:10:00|4841|4838|4841.7|4838.7|4841.7|4838.7|4838.7|4835.7|0
1653077700000|2022-05-20 20:15:00|4841.6|4838.6|4845.9|4842.9|4845.9|4842.9|4841.6|4838.6|0
1653078000000|2022-05-20 20:20:00|4846|4843|4844.7|4841.7|4846.5|4843.5|4844.1|4841.1|0
1653078300000|2022-05-20 20:25:00|4844.8|4841.8|4843.6|4840.6|4846.3|4843.3|4843.5|4840.5|0
1653078600000|2022-05-20 20:30:00|4843.7|4840.7|4844.1|4841.1|4844.5|4841.5|4842.2|4839.2|0
1653078900000|2022-05-20 20:35:00|4843.9|4840.9|4844.7|4841.7|4845.9|4842.9|4843.4|4840.4|0
1653079200000|2022-05-20 20:40:00|4844.9|4841.9|4846.8|4843.8|4846.9|4843.9|4844.1|4841.1|0
1653079500000|2022-05-20 20:45:00|4847.3|4844.3|4847.8|4844.8|4848.2|4845.2|4846.5|4843.5|0
1653079800000|2022-05-20 20:50:00|4847.9|4844.9|4847.1|4844.1|4848.7|4845.7|4846.8|4843.8|0
1653080100000|2022-05-20 20:55:00|4846.7|4843.7|4847.5|4844.5|4848.1|4845.1|4846.5|4843.5|0
1653256800000|2022-05-22 22:00:00|4872.5|4867.5|4881.6|4876.6|4883.5|4878.5|4872.5|4867.5|0
1653257100000|2022-05-22 22:05:00|4881.5|4876.5|4879.6|4874.6|4882.7|4877.7|4874.5|4869.5|0
1653257400000|2022-05-22 22:10:00|4879.7|4874.7|4882.7|4877.7|4885.3|4880.3|4879.3|4874.3|0
1653257700000|2022-05-22 22:15:00|4882.8|4877.8|4884.7|4879.7|4885.9|4880.9|4880.4|4875.4|0
1653258000000|2022-05-22 22:20:00|4884.6|4879.6|4880.6|4875.6|4884.6|4879.6|4878|4873|0
1653258300000|2022-05-22 22:25:00|4880.4|4875.4|4879|4874|4880.5|4875.5|4873.2|4868.2|0
1653258600000|2022-05-22 22:30:00|4879.1|4874.1|4875.5|4870.5|4881.9|4876.9|4872.9|4867.9|0
1653258900000|2022-05-22 22:35:00|4875.8|4870.8|4886.5|4881.5|4886.5|4881.5|4875.2|4870.2|0
1653259200000|2022-05-22 22:40:00|4886.4|4881.4|4880.2|4875.2|4886.7|4881.7|4880.1|4875.1|0
1653259500000|2022-05-22 22:45:00|4880.1|4875.1|4884.2|4879.2|4889.2|4884.2|4880|4875|0
1653259800000|2022-05-22 22:50:00|4884.1|4879.1|4887.6|4882.6|4890.3|4885.3|4884.1|4879.1|0
1653260100000|2022-05-22 22:55:00|4888.3|4883.3|4890.3|4885.3|4892|4887|4887|4882|0
1653260400000|2022-05-22 23:00:00|4890.4|4885.4|4894.1|4889.1|4897|4892|4890.3|4885.3|0
1653260700000|2022-05-22 23:05:00|4893.9|4888.9|4898.2|4893.2|4899.4|4894.4|4893.8|4888.8|0
1653261000000|2022-05-22 23:10:00|4898.4|4893.4|4902.3|4897.3|4904.3|4899.3|4898|4893|0
1653261300000|2022-05-22 23:15:00|4902.5|4897.5|4900.4|4895.4|4905.3|4900.3|4900|4895|0
1653261600000|2022-05-22 23:20:00|4900.5|4895.5|4902.6|4897.6|4903.3|4898.3|4900.1|4895.1|0
1653261900000|2022-05-22 23:25:00|4902.7|4897.7|4911|4906|4912.1|4907.1|4902.4|4897.4|0
1653262200000|2022-05-22 23:30:00|4910.9|4905.9|4911|4906|4914.1|4909.1|4910.5|4905.5|0
1653262500000|2022-05-22 23:35:00|4911.1|4906.1|4912.4|4907.4|4915.7|4910.7|4909.9|4904.9|0
1653262800000|2022-05-22 23:40:00|4912.3|4907.3|4909.3|4904.3|4912.7|4907.7|4908.2|4903.2|0
1653263100000|2022-05-22 23:45:00|4909.1|4904.1|4910|4905|4914.2|4909.2|4909.1|4904.1|0
1653263400000|2022-05-22 23:50:00|4910.1|4905.1|4908.9|4903.9|4913.7|4908.7|4908.8|4903.8|0
1653263700000|2022-05-22 23:55:00|4908.7|4903.7|4910|4905|4911.4|4906.4|4908.4|4903.4|0
1653264000000|2022-05-23 00:00:00|4909.6|4904.6|4905.1|4900.1|4911.2|4906.2|4903.9|4898.9|0
1653264300000|2022-05-23 00:05:00|4905.3|4900.3|4906.5|4901.5|4908|4903|4903.5|4898.5|0
1653264600000|2022-05-23 00:10:00|4906.2|4901.2|4909.2|4904.2|4911.6|4906.6|4903.9|4898.9|0
1653264900000|2022-05-23 00:15:00|4909.1|4904.1|4917.7|4912.7|4919.8|4914.8|4907.1|4902.1|0
1653265200000|2022-05-23 00:20:00|4917.5|4912.5|4918.1|4913.1|4919.1|4914.1|4915.6|4910.6|0
1653265500000|2022-05-23 00:25:00|4918.2|4913.2|4917.1|4912.1|4921.5|4916.5|4916.1|4911.1|0
1653265800000|2022-05-23 00:30:00|4917|4912|4917.7|4912.7|4919|4914|4916.6|4911.6|0
1653266100000|2022-05-23 00:35:00|4917.8|4912.8|4915|4910|4918.8|4913.8|4914.5|4909.5|0
1653266400000|2022-05-23 00:40:00|4914.9|4909.9|4917.2|4912.2|4918.1|4913.1|4913.7|4908.7|0
1653266700000|2022-05-23 00:45:00|4917.3|4912.3|4916.6|4911.6|4918.8|4913.8|4916.2|4911.2|0
1653267000000|2022-05-23 00:50:00|4916.7|4911.7|4915.6|4910.6|4917.6|4912.6|4914.5|4909.5|0
1653267300000|2022-05-23 00:55:00|4915.8|4910.8|4916.1|4911.1|4917.4|4912.4|4914.3|4909.3|0
1653267600000|2022-05-23 01:00:00|4916|4911|4917.5|4912.5|4918.7|4913.7|4915.1|4910.1|0
1653267900000|2022-05-23 01:05:00|4917.7|4912.7|4915.1|4910.1|4918.8|4913.8|4912.7|4907.7|0
1653268200000|2022-05-23 01:10:00|4915|4910|4920.5|4915.5|4921.6|4916.6|4914.8|4909.8|0
1653268500000|2022-05-23 01:15:00|4920.4|4915.4|4916.2|4911.2|4921.2|4916.2|4916.1|4911.1|0
1653268800000|2022-05-23 01:20:00|4916.4|4911.4|4918.2|4913.2|4919.4|4914.4|4916.4|4911.4|0
1653269100000|2022-05-23 01:25:00|4918.3|4913.3|4922.6|4917.6|4924.2|4919.2|4918.2|4913.2|0
1653269400000|2022-05-23 01:30:00|4922.5|4917.5|4917|4912|4922.9|4917.9|4916.8|4911.8|0
1653269700000|2022-05-23 01:35:00|4916.9|4911.9|4917.1|4912.1|4918.6|4913.6|4913.8|4908.8|0
1653270000000|2022-05-23 01:40:00|4917.2|4912.2|4913.4|4908.4|4917.7|4912.7|4911.6|4906.6|0
1653270300000|2022-05-23 01:45:00|4913.5|4908.5|4913.6|4908.6|4914|4909|4911.3|4906.3|0
1653270600000|2022-05-23 01:50:00|4913.7|4908.7|4911.9|4906.9|4914|4909|4911.3|4906.3|0
1653270900000|2022-05-23 01:55:00|4912.1|4907.1|4911.1|4906.1|4912.1|4907.1|4908.6|4903.6|0
1653271200000|2022-05-23 02:00:00|4911|4906|4902.4|4897.4|4913|4908|4901|4896|0
1653271500000|2022-05-23 02:05:00|4902.3|4897.3|4899.9|4894.9|4903.8|4898.8|4897.7|4892.7|0
1653271800000|2022-05-23 02:10:00|4900|4895|4895.8|4890.8|4901.9|4896.9|4894.8|4889.8|0
1653272100000|2022-05-23 02:15:00|4896.2|4891.2|4895.1|4890.1|4897.9|4892.9|4890.9|4885.9|0
1653272400000|2022-05-23 02:20:00|4895.4|4890.4|4898|4893|4898.2|4893.2|4893.3|4888.3|0
1653272700000|2022-05-23 02:25:00|4897.6|4892.6|4896.6|4891.6|4900.3|4895.3|4896.5|4891.5|0
1653273000000|2022-05-23 02:30:00|4896.7|4891.7|4897.7|4892.7|4897.8|4892.8|4893|4888|0
1653273300000|2022-05-23 02:35:00|4897.9|4892.9|4901.5|4896.5|4902.6|4897.6|4897.3|4892.3|0
1653273600000|2022-05-23 02:40:00|4901.7|4896.7|4899.7|4894.7|4902.3|4897.3|4898.1|4893.1|0
1653273900000|2022-05-23 02:45:00|4899.6|4894.6|4899.3|4894.3|4900.9|4895.9|4895.6|4890.6|0
1653274200000|2022-05-23 02:50:00|4899.5|4894.5|4897.9|4892.9|4899.5|4894.5|4896.3|4891.3|0
1653274500000|2022-05-23 02:55:00|4898.1|4893.1|4897.8|4892.8|4898.5|4893.5|4896.5|4891.5|0
1653274800000|2022-05-23 03:00:00|4897.9|4892.9|4905.5|4900.5|4905.6|4900.6|4897.9|4892.9|0
1653275100000|2022-05-23 03:05:00|4905.6|4900.6|4905.4|4900.4|4907.6|4902.6|4903.4|4898.4|0
1653275400000|2022-05-23 03:10:00|4905.5|4900.5|4905.3|4900.3|4907.5|4902.5|4904.5|4899.5|0
1653275700000|2022-05-23 03:15:00|4905.4|4900.4|4904.3|4899.3|4907.4|4902.4|4903.1|4898.1|0
1653276000000|2022-05-23 03:20:00|4904.2|4899.2|4902.5|4897.5|4905.2|4900.2|4901.9|4896.9|0
1653276300000|2022-05-23 03:25:00|4902.4|4897.4|4899.6|4894.6|4902.7|4897.7|4899.3|4894.3|0
1653276600000|2022-05-23 03:30:00|4899.8|4894.8|4901.8|4896.8|4903.4|4898.4|4896.9|4891.9|0
1653276900000|2022-05-23 03:35:00|4901.5|4896.5|4898.2|4893.2|4902.5|4897.5|4898.1|4893.1|0
1653277200000|2022-05-23 03:40:00|4898.3|4893.3|4900.2|4895.2|4901.6|4896.6|4897.3|4892.3|0
1653277500000|2022-05-23 03:45:00|4900.3|4895.3|4902.4|4897.4|4904.1|4899.1|4900.3|4895.3|0
1653277800000|2022-05-23 03:50:00|4902.1|4897.1|4903.6|4898.6|4904.1|4899.1|4901.9|4896.9|0
1653278100000|2022-05-23 03:55:00|4903.5|4898.5|4902.8|4897.8|4904.4|4899.4|4902.6|4897.6|0
1653278400000|2022-05-23 04:00:00|4903|4898|4903.2|4898.2|4904.1|4899.1|4902.8|4897.8|0
1653278700000|2022-05-23 04:05:00|4903.3|4898.3|4904|4899|4904|4899|4902.8|4897.8|0
1653279000000|2022-05-23 04:10:00|4903.9|4898.9|4910.8|4905.8|4913|4908|4903.8|4898.8|0
1653279300000|2022-05-23 04:15:00|4910.9|4905.9|4912.2|4907.2|4913.2|4908.2|4908.9|4903.9|0
1653279600000|2022-05-23 04:20:00|4912.3|4907.3|4910.3|4905.3|4912.8|4907.8|4910.3|4905.3|0
1653279900000|2022-05-23 04:25:00|4910.2|4905.2|4911.9|4906.9|4913|4908|4909.9|4904.9|0
1653280200000|2022-05-23 04:30:00|4911.8|4906.8|4916|4911|4917.1|4912.1|4911.8|4906.8|0
1653280500000|2022-05-23 04:35:00|4916.1|4911.1|4910.8|4905.8|4916.3|4911.3|4910.8|4905.8|0
1653280800000|2022-05-23 04:40:00|4910.6|4905.6|4910.1|4905.1|4911.5|4906.5|4909.2|4904.2|0
1653281100000|2022-05-23 04:45:00|4910.2|4905.2|4904.5|4899.5|4910.4|4905.4|4904.5|4899.5|0
1653281400000|2022-05-23 04:50:00|4904.2|4899.2|4900.2|4895.2|4904.7|4899.7|4899|4894|0
1653281700000|2022-05-23 04:55:00|4900|4895|4904|4899|4904.4|4899.4|4900|4895|0
1653282000000|2022-05-23 05:00:00|4904.1|4899.1|4902.7|4897.7|4904.5|4899.5|4899.6|4894.6|0
1653282300000|2022-05-23 05:05:00|4902.6|4897.6|4905.4|4900.4|4906.5|4901.5|4901.5|4896.5|0
1653282600000|2022-05-23 05:10:00|4905.5|4900.5|4903.8|4898.8|4905.8|4900.8|4902.7|4897.7|0
1653282900000|2022-05-23 05:15:00|4903.9|4898.9|4903.5|4898.5|4905.4|4900.4|4902.4|4897.4|0
1653283200000|2022-05-23 05:20:00|4903.2|4898.2|4906|4901|4906.8|4901.8|4902.6|4897.6|0
1653283500000|2022-05-23 05:25:00|4906.1|4901.1|4905|4900|4906.8|4901.8|4903.2|4898.2|0
1653283800000|2022-05-23 05:30:00|4904.8|4899.8|4902.9|4897.9|4907.1|4902.1|4900.6|4895.6|0
1653284100000|2022-05-23 05:35:00|4902.7|4897.7|4904.9|4899.9|4905|4900|4901.7|4896.7|0
1653284400000|2022-05-23 05:40:00|4904.8|4899.8|4906.2|4901.2|4908|4903|4902.6|4897.6|0
1653284700000|2022-05-23 05:45:00|4906.3|4901.3|4918.4|4913.4|4919.6|4914.6|4906.3|4901.3|0
1653285000000|2022-05-23 05:50:00|4918.8|4913.8|4919.6|4914.6|4922.4|4917.4|4915.2|4910.2|0
1653285300000|2022-05-23 05:55:00|4919.5|4914.5|4918|4913|4929.3|4924.3|4917|4912|0
1653285600000|2022-05-23 06:00:00|4917.6|4912.6|4920.5|4915.5|4922|4917|4913.8|4908.8|0
1653285900000|2022-05-23 06:05:00|4920.3|4915.3|4923.3|4918.3|4925|4920|4917.3|4912.3|0
1653286200000|2022-05-23 06:10:00|4923.2|4918.2|4923.3|4918.3|4926.1|4921.1|4922|4917|0
1653286500000|2022-05-23 06:15:00|4923.4|4918.4|4932.4|4927.4|4935.1|4930.1|4920.4|4915.4|0
1653286800000|2022-05-23 06:20:00|4932.6|4927.6|4934.8|4929.8|4939.2|4934.2|4931.4|4926.4|0
1653287100000|2022-05-23 06:25:00|4934.9|4929.9|4931.2|4926.2|4936.1|4931.1|4929.4|4924.4|0
1653287400000|2022-05-23 06:30:00|4931.3|4926.3|4933.7|4928.7|4935.9|4930.9|4930|4925|0
1653287700000|2022-05-23 06:35:00|4933.6|4928.6|4930.7|4925.7|4934.4|4929.4|4927.7|4922.7|0
1653288000000|2022-05-23 06:40:00|4930.8|4925.8|4934.9|4929.9|4937.7|4932.7|4930.8|4925.8|0
1653288300000|2022-05-23 06:45:00|4935.1|4930.1|4930.5|4925.5|4935.9|4930.9|4930.4|4925.4|0
1653288600000|2022-05-23 06:50:00|4930.6|4925.6|4932.2|4927.2|4934.3|4929.3|4928.6|4923.6|0
1653288900000|2022-05-23 06:55:00|4931.7|4926.7|4933.3|4928.3|4933.4|4928.4|4930.6|4925.6|0
1653289200000|2022-05-23 07:00:00|4933.2|4928.2|4919.8|4914.8|4935.3|4930.3|4919.1|4914.1|0
1653289500000|2022-05-23 07:05:00|4919.7|4914.7|4918.5|4913.5|4921.4|4916.4|4911.3|4906.3|0
1653289800000|2022-05-23 07:10:00|4918.6|4913.6|4916.5|4911.5|4920.6|4915.6|4910.7|4905.7|0
1653290100000|2022-05-23 07:15:00|4916.4|4911.4|4916.8|4911.8|4918.5|4913.5|4913.2|4908.2|0
1653290400000|2022-05-23 07:20:00|4916.6|4911.6|4913.7|4908.7|4917.5|4912.5|4909.1|4904.1|0
1653290700000|2022-05-23 07:25:00|4913.9|4908.9|4916.3|4911.3|4919.1|4914.1|4912.6|4907.6|0
1653291000000|2022-05-23 07:30:00|4916.2|4911.2|4915.6|4910.6|4922.1|4917.1|4907.5|4902.5|0
1653291300000|2022-05-23 07:35:00|4915.8|4910.8|4913.8|4908.8|4917.9|4912.9|4910.1|4905.1|0
1653291600000|2022-05-23 07:40:00|4913.7|4908.7|4901.8|4896.8|4914.6|4909.6|4900.6|4895.6|0
1653291900000|2022-05-23 07:45:00|4901.6|4896.6|4906.3|4901.3|4909.1|4904.1|4901.1|4896.1|0
1653292200000|2022-05-23 07:50:00|4906.4|4901.4|4910.3|4905.3|4911|4906|4905.7|4900.7|0
1653292500000|2022-05-23 07:55:00|4910.2|4905.2|4912.7|4907.7|4915.3|4910.3|4909.8|4904.8|0
1653292800000|2022-05-23 08:00:00|4912.8|4907.8|4893.6|4890.6|4914.7|4910.2|4893.6|4890.6|0
1653293100000|2022-05-23 08:05:00|4893.9|4890.9|4887.4|4884.4|4894.8|4891.8|4880.1|4877.1|0
1653293400000|2022-05-23 08:10:00|4887.3|4884.3|4870.3|4867.3|4887.6|4884.6|4869.8|4866.8|0
1653293700000|2022-05-23 08:15:00|4870.2|4867.2|4862.1|4859.1|4874.7|4871.7|4862.1|4859.1|0
1653294000000|2022-05-23 08:20:00|4862.3|4859.3|4872.5|4869.5|4872.5|4869.5|4862.2|4859.2|0
1653294300000|2022-05-23 08:25:00|4872.4|4869.4|4874|4871|4877.6|4874.6|4871|4868|0
1653294600000|2022-05-23 08:30:00|4874.4|4871.4|4869.3|4866.3|4875.3|4872.3|4868|4865|0
1653294900000|2022-05-23 08:35:00|4869.2|4866.2|4860.4|4857.4|4870.1|4867.1|4855.8|4852.8|0
1653295200000|2022-05-23 08:40:00|4860.5|4857.5|4859.9|4856.9|4868.1|4865.1|4858.7|4855.7|0
1653295500000|2022-05-23 08:45:00|4859.8|4856.8|4859|4856|4861.7|4858.7|4855|4852|0
1653295800000|2022-05-23 08:50:00|4859.2|4856.2|4864.8|4861.8|4866|4863|4858|4855|0
1653296100000|2022-05-23 08:55:00|4864.9|4861.9|4865.1|4862.1|4868.3|4865.3|4863.9|4860.9|0
1653296400000|2022-05-23 09:00:00|4865|4862|4863.3|4860.3|4866|4863|4859.9|4856.9|0
1653296700000|2022-05-23 09:05:00|4863.4|4860.4|4862.8|4859.8|4865.6|4862.6|4860.8|4857.8|0
1653297000000|2022-05-23 09:10:00|4862.3|4859.3|4866.3|4863.3|4868.6|4865.6|4862.2|4859.2|0
1653297300000|2022-05-23 09:15:00|4866.2|4863.2|4865|4862|4866.6|4863.6|4863.7|4860.7|0
1653297600000|2022-05-23 09:20:00|4866.3|4863.3|4866.4|4863.4|4867.4|4864.4|4863.1|4860.1|0
1653297900000|2022-05-23 09:25:00|4866.5|4863.5|4874.3|4871.3|4874.5|4871.5|4866.4|4863.4|0
1653298200000|2022-05-23 09:30:00|4874.4|4871.4|4878.9|4875.9|4880.8|4877.8|4872.8|4869.8|0
1653298500000|2022-05-23 09:35:00|4878.7|4875.7|4882.4|4879.4|4884.4|4881.4|4878.1|4875.1|0
1653298800000|2022-05-23 09:40:00|4882.5|4879.5|4878.6|4875.6|4882.8|4879.8|4877.6|4874.6|0
1653299100000|2022-05-23 09:45:00|4878.7|4875.7|4875|4872|4878.7|4875.7|4874.5|4871.5|0
1653299400000|2022-05-23 09:50:00|4874.9|4871.9|4873.9|4870.9|4877.2|4874.2|4872.4|4869.4|0
1653299700000|2022-05-23 09:55:00|4874|4871|4868.9|4865.9|4874|4871|4866.3|4863.3|0
1653300000000|2022-05-23 10:00:00|4869.1|4866.1|4873.6|4870.6|4875.4|4872.4|4867.6|4864.6|0
1653300300000|2022-05-23 10:05:00|4873.5|4870.5|4875.7|4872.7|4876|4873|4867.9|4864.9|0
1653300600000|2022-05-23 10:10:00|4875.8|4872.8|4883.7|4880.7|4884|4881|4875.8|4872.8|0
1653300900000|2022-05-23 10:15:00|4883.5|4880.5|4881.6|4878.6|4884.1|4881.1|4881.1|4878.1|0
1653301200000|2022-05-23 10:20:00|4881.4|4878.4|4876.7|4873.7|4881.4|4878.4|4875.8|4872.8|0
1653301500000|2022-05-23 10:25:00|4877.3|4874.3|4877.7|4874.7|4878.1|4875.1|4876.2|4873.2|0
1653301800000|2022-05-23 10:30:00|4877.8|4874.8|4883.4|4880.4|4886.1|4883.1|4877.8|4874.8|0
1653302100000|2022-05-23 10:35:00|4883.6|4880.6|4881.7|4878.7|4888.6|4885.6|4880.6|4877.6|0
1653302400000|2022-05-23 10:40:00|4881.8|4878.8|4885.4|4882.4|4885.6|4882.6|4881.1|4878.1|0
1653302700000|2022-05-23 10:45:00|4885.5|4882.5|4888.9|4885.9|4890.9|4887.9|4884.8|4881.8|0
1653303000000|2022-05-23 10:50:00|4888.8|4885.8|4889.6|4886.6|4890.7|4887.7|4886.4|4883.4|0
1653303300000|2022-05-23 10:55:00|4889.5|4886.5|4903.8|4900.8|4906.1|4903.1|4889.5|4886.5|0
1653303600000|2022-05-23 11:00:00|4897.4|4894.4|4899.8|4896.8|4901.2|4898.2|4893.5|4890.5|0
1653303900000|2022-05-23 11:05:00|4899.4|4896.4|4896.8|4893.8|4899.8|4896.8|4894.6|4891.6|0
1653304200000|2022-05-23 11:10:00|4897.3|4894.3|4899.9|4896.9|4901.1|4898.1|4895.7|4892.7|0
1653304500000|2022-05-23 11:15:00|4899.5|4896.5|4898.1|4895.1|4899.5|4896.5|4896.5|4893.5|0
1653304800000|2022-05-23 11:20:00|4898.2|4895.2|4887.1|4884.1|4898.3|4895.3|4886.7|4883.7|0
1653305100000|2022-05-23 11:25:00|4887|4884|4890.6|4887.6|4890.7|4887.7|4886.7|4883.7|0
1653305400000|2022-05-23 11:30:00|4890.2|4887.2|4887.7|4884.7|4890.6|4887.6|4887.4|4884.4|0
1653305700000|2022-05-23 11:35:00|4887.6|4884.6|4876.7|4873.7|4887.8|4884.8|4875.2|4872.2|0
1653306000000|2022-05-23 11:40:00|4877|4874|4882|4879|4883.7|4880.7|4875.6|4872.6|0
1653306300000|2022-05-23 11:45:00|4882.2|4879.2|4866.7|4863.7|4882.4|4879.4|4866.3|4863.3|0
1653306600000|2022-05-23 11:50:00|4866.6|4863.6|4863.6|4860.6|4869.4|4866.4|4861.2|4858.2|0
1653306900000|2022-05-23 11:55:00|4863.8|4860.8|4869.5|4866.5|4870.2|4867.2|4863.7|4860.7|0
1653307200000|2022-05-23 12:00:00|4869.6|4866.6|4884.5|4881.5|4884.5|4881.5|4869.3|4866.3|0
1653307500000|2022-05-23 12:05:00|4884|4881|4885.7|4882.7|4889.4|4886.4|4884|4881|0
1653307800000|2022-05-23 12:10:00|4885.8|4882.8|4884.2|4881.2|4885.8|4882.8|4880.8|4877.8|0
1653308100000|2022-05-23 12:15:00|4884.1|4881.1|4886|4883|4886.5|4883.5|4882.7|4879.7|0
1653308400000|2022-05-23 12:20:00|4885.9|4882.9|4885.1|4882.1|4886.4|4883.4|4884.3|4881.3|0
1653308700000|2022-05-23 12:25:00|4885.2|4882.2|4868.2|4865.2|4885.5|4882.5|4867.2|4864.2|0
1653309000000|2022-05-23 12:30:00|4868.3|4865.3|4857.9|4854.9|4869|4866|4857.3|4854.3|0
1653309300000|2022-05-23 12:35:00|4857.8|4854.8|4868.2|4865.2|4868.5|4865.5|4857.8|4854.8|0
1653309600000|2022-05-23 12:40:00|4868|4865|4864.1|4861.1|4868.7|4865.7|4864.1|4861.1|0
1653309900000|2022-05-23 12:45:00|4864|4861|4860.4|4857.4|4864|4861|4856.2|4853.2|0
1653310200000|2022-05-23 12:50:00|4860.2|4857.2|4859|4856|4862.4|4859.4|4859|4856|0
1653310500000|2022-05-23 12:55:00|4858.6|4855.6|4857.6|4854.6|4860.4|4857.4|4857.5|4854.5|0
1653310800000|2022-05-23 13:00:00|4857.8|4854.8|4861.7|4858.7|4861.7|4858.7|4855.6|4852.6|0
1653311100000|2022-05-23 13:05:00|4861.9|4858.9|4862.6|4859.6|4865.3|4862.3|4861.3|4858.3|0
1653311400000|2022-05-23 13:10:00|4862.7|4859.7|4865.8|4862.8|4866.5|4863.5|4862.7|4859.7|0
1653311700000|2022-05-23 13:15:00|4865.7|4862.7|4868.1|4865.1|4869.8|4866.8|4861.1|4858.1|0
1653312000000|2022-05-23 13:20:00|4867.8|4864.8|4865.5|4862.5|4867.8|4864.8|4864|4861|0
1653312300000|2022-05-23 13:25:00|4866.5|4863.5|4854.9|4851.9|4866.5|4863.5|4853.5|4850.5|0
1653312600000|2022-05-23 13:30:00|4855.9|4852.9|4838.1|4836.3|4858.8|4855.8|4822.9|4821.1|0
1653312900000|2022-05-23 13:35:00|4838.2|4836.4|4805.7|4803.9|4844.1|4842.3|4799|4797.2|0
1653313200000|2022-05-23 13:40:00|4805.6|4803.8|4858.7|4856.9|4859.4|4857.6|4799.2|4797.4|0
1653313500000|2022-05-23 13:45:00|4857.8|4856|4871|4869.2|4882.7|4880.9|4846.1|4844.3|0
1653313800000|2022-05-23 13:50:00|4871.3|4869.5|4855.3|4853.5|4887.6|4885.8|4853|4851.2|0
1653314100000|2022-05-23 13:55:00|4855.6|4853.8|4814.3|4812.5|4857|4855.2|4810.9|4809.1|0
1653314400000|2022-05-23 14:00:00|4813.5|4811.7|4790.3|4788.5|4817|4815.2|4783.9|4782.1|0
1653314700000|2022-05-23 14:05:00|4792.1|4790.3|4797.7|4795.9|4809.7|4807.9|4785|4783.2|0
1653315000000|2022-05-23 14:10:00|4797.9|4796.1|4816.7|4814.9|4823|4821.2|4788.4|4786.6|0
1653315300000|2022-05-23 14:15:00|4817.1|4815.3|4841.3|4839.5|4847|4845.2|4813.5|4811.7|0
1653315600000|2022-05-23 14:20:00|4841.1|4839.3|4832.2|4830.4|4844.2|4842.4|4821.4|4819.6|0
1653315900000|2022-05-23 14:25:00|4832.8|4831|4844.6|4842.8|4844.7|4842.9|4801.4|4799.6|0
1653316200000|2022-05-23 14:30:00|4844.3|4842.5|4863.1|4861.3|4877.8|4876|4835.1|4833.3|0
1653316500000|2022-05-23 14:35:00|4863.3|4861.5|4860.1|4858.3|4868.9|4867.1|4850.8|4849|0
1653316800000|2022-05-23 14:40:00|4860.2|4858.4|4855|4853.2|4872|4870.2|4844.4|4842.6|0
1653317100000|2022-05-23 14:45:00|4855.3|4853.5|4855.5|4853.7|4874.9|4873.1|4837.5|4835.7|0
1653317400000|2022-05-23 14:50:00|4853.3|4851.5|4838.2|4836.4|4853.6|4851.8|4823.5|4821.7|0
1653317700000|2022-05-23 14:55:00|4839|4837.2|4841.3|4839.5|4844.7|4842.9|4824.5|4822.7|0
1653318000000|2022-05-23 15:00:00|4841.2|4839.4|4871|4869.2|4872.7|4870.9|4831.9|4830.1|0
1653318300000|2022-05-23 15:05:00|4869.7|4867.9|4858.8|4857|4879.7|4877.9|4856.8|4855|0
1653318600000|2022-05-23 15:10:00|4859.4|4857.6|4867.9|4866.1|4868|4866.2|4850.2|4848.4|0
1653318900000|2022-05-23 15:15:00|4867.8|4866|4853.5|4851.7|4874.7|4872.9|4851.6|4849.8|0
1653319200000|2022-05-23 15:20:00|4853.6|4851.8|4863.2|4861.4|4867.3|4865.5|4849.7|4847.9|0
1653319500000|2022-05-23 15:25:00|4862.9|4861.1|4866.9|4865.1|4873.9|4872.1|4857.7|4855.9|0
1653319800000|2022-05-23 15:30:00|4867.5|4865.7|4890|4888.2|4890|4888.2|4865.9|4864.1|0
1653320100000|2022-05-23 15:35:00|4890.1|4888.3|4897.6|4895.8|4897.6|4895.8|4883.3|4881.5|0
1653320400000|2022-05-23 15:40:00|4897.5|4895.7|4888.9|4887.1|4897.8|4896|4886.6|4884.8|0
1653320700000|2022-05-23 15:45:00|4889.1|4887.3|4880.6|4878.8|4892.5|4890.7|4873.6|4871.8|0
1653321000000|2022-05-23 15:50:00|4881.1|4879.3|4881.9|4880.1|4886|4884.2|4875.6|4873.8|0
1653321300000|2022-05-23 15:55:00|4882.2|4880.4|4885.5|4883.7|4893.1|4891.3|4880.8|4879|0
1653321600000|2022-05-23 16:00:00|4885.9|4884.1|4907.2|4905.4|4910.1|4908.3|4880|4878.2|0
1653321900000|2022-05-23 16:05:00|4907|4905.2|4918.6|4916.8|4921.4|4919.6|4903.2|4901.4|0
1653322200000|2022-05-23 16:10:00|4918.3|4916.5|4905.9|4904.1|4918.3|4916.5|4902.6|4900.8|0
1653322500000|2022-05-23 16:15:00|4906.3|4904.5|4904.8|4903|4910.2|4908.4|4898.7|4896.9|0
1653322800000|2022-05-23 16:20:00|4904.9|4903.1|4912.9|4911.1|4916|4914.2|4904.4|4902.6|0
1653323100000|2022-05-23 16:25:00|4913.1|4911.3|4901.6|4899.8|4915|4913.2|4898.9|4897.1|0
1653323400000|2022-05-23 16:30:00|4902.9|4901.1|4893.4|4891.6|4903.1|4901.3|4888.3|4886.5|0
1653323700000|2022-05-23 16:35:00|4893.6|4891.8|4905.2|4903.4|4905.2|4903.4|4890.4|4888.6|0
1653324000000|2022-05-23 16:40:00|4905.1|4903.3|4906.2|4904.4|4906.9|4905.1|4896.7|4894.9|0
1653324300000|2022-05-23 16:45:00|4906.1|4904.3|4887.9|4886.1|4908.6|4906.8|4886.3|4884.5|0
1653324600000|2022-05-23 16:50:00|4888.9|4887.1|4879.9|4878.1|4892.2|4890.4|4879|4877.2|0
1653324900000|2022-05-23 16:55:00|4880.3|4878.5|4882.2|4880.4|4883.9|4882.1|4874.2|4872.4|0
1653325200000|2022-05-23 17:00:00|4882.1|4880.3|4870.1|4868.3|4882.8|4881|4870.1|4868.3|0
1653325500000|2022-05-23 17:05:00|4869|4867.2|4871|4869.2|4874.5|4872.7|4863.9|4862.1|0
1653325800000|2022-05-23 17:10:00|4870.5|4868.7|4875.3|4873.5|4878.6|4876.8|4868.1|4866.3|0
1653326100000|2022-05-23 17:15:00|4874.9|4873.1|4863.5|4861.7|4874.9|4873.1|4861.4|4859.6|0
1653326400000|2022-05-23 17:20:00|4861.9|4860.1|4863|4861.2|4865|4863.2|4850.6|4848.8|0
1653326700000|2022-05-23 17:25:00|4863.2|4861.4|4869.6|4867.8|4872.3|4870.5|4862.3|4860.5|0
1653327000000|2022-05-23 17:30:00|4869.5|4867.7|4876.6|4874.8|4884.2|4882.4|4863.1|4861.3|0
1653327300000|2022-05-23 17:35:00|4875.3|4873.5|4877.1|4875.3|4883|4881.2|4872.9|4871.1|0
1653327600000|2022-05-23 17:40:00|4877.3|4875.5|4880.6|4878.8|4883.4|4881.6|4873.7|4871.9|0
1653327900000|2022-05-23 17:45:00|4880.9|4879.1|4888.8|4887|4895.2|4893.4|4877.9|4876.1|0
1653328200000|2022-05-23 17:50:00|4887.7|4885.9|4879.4|4877.6|4889.4|4887.6|4878.5|4876.7|0
1653328500000|2022-05-23 17:55:00|4880|4878.2|4883.9|4882.1|4884.1|4882.3|4876.6|4874.8|0
1653328800000|2022-05-23 18:00:00|4884.8|4883|4881|4879.2|4890.7|4888.9|4876.7|4874.9|0
1653329100000|2022-05-23 18:05:00|4881.1|4879.3|4888.2|4886.4|4889.2|4887.4|4879.3|4877.5|0
1653329400000|2022-05-23 18:10:00|4888.8|4887|4898.9|4897.1|4900.3|4898.5|4888.2|4886.4|0
1653329700000|2022-05-23 18:15:00|4898.8|4897|4903.4|4901.6|4904.1|4902.3|4894.1|4892.3|0
1653330000000|2022-05-23 18:20:00|4902.7|4900.9|4898.6|4896.8|4909|4907.2|4897.9|4896.1|0
1653330300000|2022-05-23 18:25:00|4898.5|4896.7|4895.1|4893.3|4901.4|4899.6|4892.1|4890.3|0
1653330600000|2022-05-23 18:30:00|4896.2|4894.4|4900.9|4899.1|4904.6|4902.8|4892.6|4890.8|0
1653330900000|2022-05-23 18:35:00|4900.4|4898.6|4903.2|4901.4|4905.5|4903.7|4898|4896.2|0
1653331200000|2022-05-23 18:40:00|4903.4|4901.6|4919|4917.2|4919|4917.2|4898.8|4897|0
1653331500000|2022-05-23 18:45:00|4919.4|4917.6|4897.5|4895.7|4920.3|4918.5|4893.7|4891.9|0
1653331800000|2022-05-23 18:50:00|4896.7|4894.9|4897.7|4895.9|4903.1|4901.3|4889.1|4887.3|0
1653332100000|2022-05-23 18:55:00|4898.1|4896.3|4894.4|4892.6|4900.6|4898.8|4889.9|4888.1|0
1653332400000|2022-05-23 19:00:00|4895|4893.2|4901.1|4899.3|4904.3|4902.5|4893|4891.2|0
1653332700000|2022-05-23 19:05:00|4901.7|4899.9|4914.8|4913|4914.8|4913|4900.8|4899|0
1653333000000|2022-05-23 19:10:00|4914.7|4912.9|4896.1|4894.3|4915.1|4913.3|4889.1|4887.3|0
1653333300000|2022-05-23 19:15:00|4896.2|4894.4|4902|4900.2|4903.1|4901.3|4894.8|4893|0
1653333600000|2022-05-23 19:20:00|4901.8|4900|4889|4887.2|4904.9|4903.1|4884.2|4882.4|0
1653333900000|2022-05-23 19:25:00|4889.1|4887.3|4891.2|4889.4|4897.7|4895.9|4885.7|4883.9|0
1653334200000|2022-05-23 19:30:00|4891.1|4889.3|4898.9|4897.1|4901.2|4899.4|4890.2|4888.4|0
1653334500000|2022-05-23 19:35:00|4899|4897.2|4891.6|4889.8|4907.3|4905.5|4890.5|4888.7|0
1653334800000|2022-05-23 19:40:00|4891.4|4889.6|4896.7|4894.9|4899.2|4897.4|4889.4|4887.6|0
1653335100000|2022-05-23 19:45:00|4895.9|4894.1|4891.8|4890|4896.9|4895.1|4886.3|4884.5|0
1653335400000|2022-05-23 19:50:00|4895|4893.2|4909.1|4907.3|4917|4915.2|4895|4893.2|0
1653335700000|2022-05-23 19:55:00|4906.7|4904.9|4920.5|4918.7|4923.4|4921.6|4903.6|4901.8|0
1653336000000|2022-05-23 20:00:00|4921.1|4918.1|4926.1|4923.1|4927.5|4924.5|4917.5|4914.5|0
1653336300000|2022-05-23 20:05:00|4926.3|4923.3|4935.8|4932.8|4935.8|4932.8|4925.5|4922.5|0
1653336600000|2022-05-23 20:10:00|4935.6|4932.6|4932.6|4929.6|4935.6|4932.6|4932.5|4929.5|0
1653336900000|2022-05-23 20:15:00|4932.3|4929.3|4933.5|4930.5|4933.7|4930.7|4931.8|4928.8|0
1653337200000|2022-05-23 20:20:00|4933.4|4930.4|4931.4|4928.4|4933.4|4930.4|4930.9|4927.9|0
1653337500000|2022-05-23 20:25:00|4931.5|4928.5|4931.6|4928.6|4932.1|4929.1|4930.6|4927.6|0
1653337800000|2022-05-23 20:30:00|4931.5|4928.5|4931.5|4928.5|4931.9|4928.9|4931|4928|0
1653338100000|2022-05-23 20:35:00|4931.4|4928.4|4931.6|4928.6|4932.1|4929.1|4931|4928|0
1653338400000|2022-05-23 20:40:00|4931.7|4928.7|4931.2|4928.2|4931.8|4928.8|4930.6|4927.6|0
1653338700000|2022-05-23 20:45:00|4930.9|4927.9|4930.8|4927.8|4931|4928|4930.3|4927.3|0
1653339000000|2022-05-23 20:50:00|4930.9|4927.9|4931|4928|4931.4|4928.4|4930.6|4927.6|0
1653339300000|2022-05-23 20:55:00|4930.9|4927.9|4930|4927|4931.2|4928.2|4929.9|4926.9|0
1653339600000|2022-05-23 21:00:00|4930.1|4927.1|4930.4|4927.4|4930.7|4927.7|4929.9|4926.9|0
1653339900000|2022-05-23 21:05:00|4930.3|4927.3|4901.6|4898.6|4931|4928|4900.5|4897.5|0
1653340200000|2022-05-23 21:10:00|4901|4898|4874.6|4871.6|4901|4898|4874.5|4871.5|0
1653340500000|2022-05-23 21:15:00|4874.5|4871.5|4842.3|4839.3|4874.5|4871.5|4842.3|4839.3|0
1653340800000|2022-05-23 21:20:00|4842.2|4839.2|4825.3|4822.3|4842.2|4839.2|4824.8|4821.8|0
1653341100000|2022-05-23 21:25:00|4825.4|4822.4|4815.9|4812.9|4827.9|4824.9|4815.4|4812.4|0
1653341400000|2022-05-23 21:30:00|4817.7|4814.7|4814|4811|4820.5|4817.5|4810.1|4807.1|0
1653341700000|2022-05-23 21:35:00|4814.1|4811.1|4811.6|4808.6|4815.7|4812.7|4809.1|4806.1|0
1653342000000|2022-05-23 21:40:00|4811.8|4808.8|4800.9|4797.9|4812.5|4809.5|4799.5|4796.5|0
1653342300000|2022-05-23 21:45:00|4801|4798|4800.9|4797.9|4804.1|4801.1|4798.9|4795.9|0
1653342600000|2022-05-23 21:50:00|4800.6|4797.6|4798.2|4795.2|4803|4800|4797.3|4794.3|0
1653342900000|2022-05-23 21:55:00|4798|4795|4790.8|4787.8|4798.2|4795.2|4785.8|4782.8|0
1653343200000|2022-05-23 22:00:00|4792.3|4789.3|4785.3|4782.3|4797.6|4794.6|4784.1|4781.1|0
1653343500000|2022-05-23 22:05:00|4784.8|4781.8|4790.6|4787.6|4791|4788|4784.5|4781.5|0
1653343800000|2022-05-23 22:10:00|4790.3|4787.3|4794.6|4791.6|4794.7|4791.7|4786|4783|0
1653344100000|2022-05-23 22:15:00|4794.7|4791.7|4797.1|4794.1|4800.5|4797.5|4794.6|4791.6|0
1653344400000|2022-05-23 22:20:00|4797|4794|4793.2|4790.2|4797.9|4794.9|4792.4|4789.4|0
1653344700000|2022-05-23 22:25:00|4793.6|4790.6|4793.9|4790.9|4796.1|4793.1|4793.1|4790.1|0
1653345000000|2022-05-23 22:30:00|4793.8|4790.8|4798|4795|4798.2|4795.2|4793.6|4790.6|0
1653345300000|2022-05-23 22:35:00|4798.3|4795.3|4801.6|4798.6|4801.9|4798.9|4797.4|4794.4|0
1653345600000|2022-05-23 22:40:00|4801.3|4798.3|4802.3|4799.3|4802.8|4799.8|4800.8|4797.8|0
1653345900000|2022-05-23 22:45:00|4802.4|4799.4|4809|4806|4809.5|4806.5|4802.4|4799.4|0
1653346200000|2022-05-23 22:50:00|4809.2|4806.2|4811|4808|4811|4808|4807.6|4804.6|0
1653346500000|2022-05-23 22:55:00|4811.1|4808.1|4812.7|4809.7|4814.7|4811.7|4810.8|4807.8|0
1653346800000|2022-05-23 23:00:00|4812.6|4809.6|4815.5|4812.5|4816.1|4813.1|4811.8|4808.8|0
1653347100000|2022-05-23 23:05:00|4815.6|4812.6|4815.2|4812.2|4815.6|4812.6|4812.8|4809.8|0
1653347400000|2022-05-23 23:10:00|4815.4|4812.4|4810.9|4807.9|4816.5|4813.5|4810.2|4807.2|0
1653347700000|2022-05-23 23:15:00|4810.8|4807.8|4803.9|4800.9|4811.9|4808.9|4803.1|4800.1|0
1653348000000|2022-05-23 23:20:00|4803.6|4800.6|4805.8|4802.8|4806.4|4803.4|4802.8|4799.8|0
1653348300000|2022-05-23 23:25:00|4805.7|4802.7|4805.1|4802.1|4807.9|4804.9|4804.8|4801.8|0
1653348600000|2022-05-23 23:30:00|4805|4802|4805|4802|4805.7|4802.7|4804|4801|0
1653348900000|2022-05-23 23:35:00|4805.1|4802.1|4806.7|4803.7|4806.7|4803.7|4804.6|4801.6|0
1653349200000|2022-05-23 23:40:00|4806.1|4803.1|4807.4|4804.4|4807.5|4804.5|4805.7|4802.7|0
1653349500000|2022-05-23 23:45:00|4807.6|4804.6|4807.1|4804.1|4808.1|4805.1|4806.5|4803.5|0
1653349800000|2022-05-23 23:50:00|4807.2|4804.2|4808.2|4805.2|4809.6|4806.6|4807|4804|0
1653350100000|2022-05-23 23:55:00|4808.4|4805.4|4807.3|4802.3|4809.1|4806.1|4806.2|4802.3|0
1653350400000|2022-05-24 00:00:00|4807.4|4802.4|4802.3|4797.3|4807.4|4802.4|4799.2|4794.2|0
1653350700000|2022-05-24 00:05:00|4802.2|4797.2|4804.4|4799.4|4805.4|4800.4|4801|4796|0
1653351000000|2022-05-24 00:10:00|4804.2|4799.2|4805|4800|4807.2|4802.2|4803.8|4798.8|0
1653351300000|2022-05-24 00:15:00|4805.2|4800.2|4807|4802|4811|4806|4805.1|4800.1|0
1653351600000|2022-05-24 00:20:00|4806.9|4801.9|4802.8|4797.8|4806.9|4801.9|4801.6|4796.6|0
1653351900000|2022-05-24 00:25:00|4802.7|4797.7|4801.6|4796.6|4803.8|4798.8|4801|4796|0
1653352200000|2022-05-24 00:30:00|4801.5|4796.5|4804.3|4799.3|4806.5|4801.5|4800.5|4795.5|0
1653352500000|2022-05-24 00:35:00|4804.5|4799.5|4806.6|4801.6|4806.6|4801.6|4803.5|4798.5|0
1653352800000|2022-05-24 00:40:00|4806.4|4801.4|4803.5|4798.5|4806.9|4801.9|4801.3|4796.3|0
1653353100000|2022-05-24 00:45:00|4803.4|4798.4|4805.6|4800.6|4806.2|4801.2|4801.3|4796.3|0
1653353400000|2022-05-24 00:50:00|4805.4|4800.4|4804.8|4799.8|4806.1|4801.1|4802.6|4797.6|0
1653353700000|2022-05-24 00:55:00|4804.7|4799.7|4802.3|4797.3|4804.8|4799.8|4802|4797|0
1653354000000|2022-05-24 01:00:00|4802.5|4797.5|4803|4798|4804.1|4799.1|4802|4797|0
1653354300000|2022-05-24 01:05:00|4803.2|4798.2|4804.6|4799.6|4805.5|4800.5|4798|4793|0
1653354600000|2022-05-24 01:10:00|4804.7|4799.7|4801.5|4796.5|4805.7|4800.7|4800.5|4795.5|0
1653354900000|2022-05-24 01:15:00|4801.6|4796.6|4797.8|4792.8|4801.7|4796.7|4794.4|4789.4|0
1653355200000|2022-05-24 01:20:00|4797.9|4792.9|4798.3|4793.3|4798.9|4793.9|4794.7|4789.7|0
1653355500000|2022-05-24 01:25:00|4798.4|4793.4|4799|4794|4800.2|4795.2|4797.3|4792.3|0
1653355800000|2022-05-24 01:30:00|4798.9|4793.9|4800.2|4795.2|4800.6|4795.6|4797.3|4792.3|0
1653356100000|2022-05-24 01:35:00|4800.3|4795.3|4801.7|4796.7|4803.2|4798.2|4798.5|4793.5|0
1653356400000|2022-05-24 01:40:00|4801.8|4796.8|4804.2|4799.2|4805.5|4800.5|4801.7|4796.7|0
1653356700000|2022-05-24 01:45:00|4804.1|4799.1|4804.7|4799.7|4805.7|4800.7|4802.9|4797.9|0
1653357000000|2022-05-24 01:50:00|4804.6|4799.6|4807.3|4802.3|4807.7|4802.7|4803.4|4798.4|0
1653357300000|2022-05-24 01:55:00|4807.4|4802.4|4803.9|4798.9|4808.6|4803.6|4803.7|4798.7|0
1653357600000|2022-05-24 02:00:00|4804.1|4799.1|4803.1|4798.1|4805.3|4800.3|4800.4|4795.4|0
1653357900000|2022-05-24 02:05:00|4803.2|4798.2|4801.1|4796.1|4803.7|4798.7|4800.8|4795.8|0
1653358200000|2022-05-24 02:10:00|4800.9|4795.9|4801.8|4796.8|4802.7|4797.7|4800.4|4795.4|0
1653358500000|2022-05-24 02:15:00|4801.9|4796.9|4800|4795|4802.5|4797.5|4798.1|4793.1|0
1653358800000|2022-05-24 02:20:00|4800.3|4795.3|4801.9|4796.9|4802.5|4797.5|4799.2|4794.2|0
1653359100000|2022-05-24 02:25:00|4802.1|4797.1|4800.7|4795.7|4802.8|4797.8|4799.5|4794.5|0
1653359400000|2022-05-24 02:30:00|4800.8|4795.8|4801.5|4796.5|4802.2|4797.2|4799.7|4794.7|0
1653359700000|2022-05-24 02:35:00|4801.7|4796.7|4799.5|4794.5|4802.5|4797.5|4799.5|4794.5|0
1653360000000|2022-05-24 02:40:00|4799.6|4794.6|4798.3|4793.3|4800.1|4795.1|4797.5|4792.5|0
1653360300000|2022-05-24 02:45:00|4798.2|4793.2|4797.3|4792.3|4798.4|4793.4|4794.3|4789.3|0
1653360600000|2022-05-24 02:50:00|4797.2|4792.2|4798.7|4793.7|4799.4|4794.4|4796.5|4791.5|0
1653360900000|2022-05-24 02:55:00|4798.8|4793.8|4799.7|4794.7|4800.2|4795.2|4797.9|4792.9|0
1653361200000|2022-05-24 03:00:00|4799.6|4794.6|4799.9|4794.9|4800.8|4795.8|4798.1|4793.1|0
1653361500000|2022-05-24 03:05:00|4799.8|4794.8|4802.1|4797.1|4802.2|4797.2|4799|4794|0
1653361800000|2022-05-24 03:10:00|4802.2|4797.2|4801.8|4796.8|4802.3|4797.3|4801.2|4796.2|0
1653362100000|2022-05-24 03:15:00|4801.9|4796.9|4800.5|4795.5|4802.2|4797.2|4800.1|4795.1|0
1653362400000|2022-05-24 03:20:00|4800.4|4795.4|4797.9|4792.9|4801.1|4796.1|4797.6|4792.6|0
1653362700000|2022-05-24 03:25:00|4797.8|4792.8|4798.8|4793.8|4799.1|4794.1|4796.9|4791.9|0
1653363000000|2022-05-24 03:30:00|4798.7|4793.7|4799.1|4794.1|4800.2|4795.2|4798.3|4793.3|0
1653363300000|2022-05-24 03:35:00|4799|4794|4799.1|4794.1|4799.5|4794.5|4798.1|4793.1|0
1653363600000|2022-05-24 03:40:00|4799.2|4794.2|4798.7|4793.7|4799.9|4794.9|4798|4793|0
1653363900000|2022-05-24 03:45:00|4798.6|4793.6|4799.9|4794.9|4800.1|4795.1|4798.6|4793.6|0
1653364200000|2022-05-24 03:50:00|4800|4795|4801.9|4796.9|4802.3|4797.3|4798.1|4793.1|0
1653364500000|2022-05-24 03:55:00|4802|4797|4802.4|4797.4|4804|4799|4801.6|4796.6|0
1653364800000|2022-05-24 04:00:00|4802.3|4797.3|4803.2|4798.2|4803.7|4798.7|4801.7|4796.7|0
1653365100000|2022-05-24 04:05:00|4803.3|4798.3|4802.5|4797.5|4803.9|4798.9|4802.2|4797.2|0
1653365400000|2022-05-24 04:10:00|4802.4|4797.4|4800.5|4795.5|4802.4|4797.4|4799.4|4794.4|0
1653365700000|2022-05-24 04:15:00|4800.2|4795.2|4798.5|4793.5|4800.5|4795.5|4798.3|4793.3|0
1653366000000|2022-05-24 04:20:00|4798.7|4793.7|4799.4|4794.4|4799.7|4794.7|4798.4|4793.4|0
1653366300000|2022-05-24 04:25:00|4799.3|4794.3|4798.9|4793.9|4799.3|4794.3|4798.5|4793.5|0
1653366600000|2022-05-24 04:30:00|4798.7|4793.7|4798.1|4793.1|4799.3|4794.3|4796.9|4791.9|0
1653366900000|2022-05-24 04:35:00|4798.3|4793.3|4798.9|4793.9|4799.2|4794.2|4797.5|4792.5|0
1653367200000|2022-05-24 04:40:00|4799|4794|4798.5|4793.5|4800|4795|4798.3|4793.3|0
1653367500000|2022-05-24 04:45:00|4798.6|4793.6|4791.5|4786.5|4798.7|4793.7|4791.1|4786.1|0
1653367800000|2022-05-24 04:50:00|4791.3|4786.3|4792.2|4787.2|4794.8|4789.8|4790.4|4785.4|0
1653368100000|2022-05-24 04:55:00|4792.7|4787.7|4792.8|4787.8|4793.6|4788.6|4790.8|4785.8|0
1653368400000|2022-05-24 05:00:00|4792.7|4787.7|4792.5|4787.5|4793.2|4788.2|4788.9|4783.9|0
1653368700000|2022-05-24 05:05:00|4792.4|4787.4|4795.2|4790.2|4795.9|4790.9|4792.2|4787.2|0
1653369000000|2022-05-24 05:10:00|4795.3|4790.3|4787.4|4782.4|4797.6|4792.6|4787.4|4782.4|0
1653369300000|2022-05-24 05:15:00|4786.6|4781.6|4794.9|4789.9|4795.6|4790.6|4786.6|4781.6|0
1653369600000|2022-05-24 05:20:00|4794.8|4789.8|4793.1|4788.1|4795.8|4790.8|4792.2|4787.2|0
1653369900000|2022-05-24 05:25:00|4793|4788|4789.3|4784.3|4794.5|4789.5|4788.6|4783.6|0
1653370200000|2022-05-24 05:30:00|4789.6|4784.6|4792.2|4787.2|4792.2|4787.2|4788|4783|0
1653370500000|2022-05-24 05:35:00|4792.4|4787.4|4785.7|4780.7|4793.3|4788.3|4777.9|4772.9|0
1653370800000|2022-05-24 05:40:00|4785.5|4780.5|4781.3|4776.3|4785.9|4780.9|4781.2|4776.2|0
1653371100000|2022-05-24 05:45:00|4781.4|4776.4|4782.1|4777.1|4785.4|4780.4|4781.1|4776.1|0
1653371400000|2022-05-24 05:50:00|4782|4777|4782.6|4777.6|4783.4|4778.4|4779.8|4774.8|0
1653371700000|2022-05-24 05:55:00|4782.7|4777.7|4783.5|4778.5|4784.6|4779.6|4780.6|4775.6|0
1653372000000|2022-05-24 06:00:00|4783.4|4778.4|4787.6|4782.6|4787.8|4782.8|4778.6|4773.6|0
1653372300000|2022-05-24 06:05:00|4787.5|4782.5|4784.6|4779.6|4789|4784|4783.9|4778.9|0
1653372600000|2022-05-24 06:10:00|4785.2|4780.2|4786.4|4781.4|4787|4782|4782.9|4777.9|0
1653372900000|2022-05-24 06:15:00|4786.3|4781.3|4784.2|4779.2|4788.6|4783.6|4783.8|4778.8|0
1653373200000|2022-05-24 06:20:00|4784.3|4779.3|4786.5|4781.5|4788.8|4783.8|4783|4778|0
1653373500000|2022-05-24 06:25:00|4786.4|4781.4|4786.5|4781.5|4788.4|4783.4|4785|4780|0
1653373800000|2022-05-24 06:30:00|4786.4|4781.4|4786.7|4781.7|4789.1|4784.1|4785.6|4780.6|0
1653374100000|2022-05-24 06:35:00|4787|4782|4769.6|4764.6|4787.3|4782.3|4767.2|4762.2|0
1653374400000|2022-05-24 06:40:00|4769.3|4764.3|4766.4|4761.4|4770.3|4765.3|4764.6|4759.6|0
1653374700000|2022-05-24 06:45:00|4766.6|4761.6|4766.5|4761.5|4767.1|4762.1|4761|4756|0
1653375000000|2022-05-24 06:50:00|4766.4|4761.4|4771.1|4766.1|4771.4|4766.4|4766|4761|0
1653375300000|2022-05-24 06:55:00|4770.9|4765.9|4773.6|4768.6|4775|4770|4769.2|4764.2|0
1653375600000|2022-05-24 07:00:00|4774|4769|4780.2|4775.2|4783.1|4778.1|4772.6|4767.6|0
1653375900000|2022-05-24 07:05:00|4780.3|4775.3|4774.4|4769.4|4780.3|4775.3|4774.2|4769.2|0
1653376200000|2022-05-24 07:10:00|4774.3|4769.3|4783.2|4778.2|4784.7|4779.7|4771|4766|0
1653376500000|2022-05-24 07:15:00|4783.8|4778.8|4781.5|4776.5|4785.6|4780.6|4779.4|4774.4|0
1653376800000|2022-05-24 07:20:00|4781.4|4776.4|4781.9|4776.9|4785.1|4780.1|4780.1|4775.1|0
1653377100000|2022-05-24 07:25:00|4782|4777|4782.4|4777.4|4784.9|4779.9|4776.1|4771.1|0
1653377400000|2022-05-24 07:30:00|4782.2|4777.2|4785.1|4780.1|4792.9|4787.9|4781.9|4776.9|0
1653377700000|2022-05-24 07:35:00|4784.7|4779.7|4775.7|4770.7|4785.2|4780.2|4773.2|4768.2|0
1653378000000|2022-05-24 07:40:00|4775.6|4770.6|4770.7|4765.7|4776.3|4771.3|4766.6|4761.6|0
1653378300000|2022-05-24 07:45:00|4770.6|4765.6|4771.9|4766.9|4775|4770|4766.2|4761.2|0
1653378600000|2022-05-24 07:50:00|4771.8|4766.8|4779.6|4774.6|4779.8|4774.8|4769.3|4764.3|0
1653378900000|2022-05-24 07:55:00|4779.5|4774.5|4787.1|4782.1|4788.7|4783.7|4778.1|4773.1|0
1653379200000|2022-05-24 08:00:00|4786.8|4781.8|4769.6|4766.6|4787.3|4782.3|4768.3|4765.3|0
1653379500000|2022-05-24 08:05:00|4770.5|4767.5|4776.2|4773.2|4776.2|4773.2|4768.2|4765.2|0
1653379800000|2022-05-24 08:10:00|4776.4|4773.4|4778.8|4775.8|4780.7|4777.7|4772.7|4769.7|0
1653380100000|2022-05-24 08:15:00|4779.9|4776.9|4776|4773|4782.2|4779.2|4764.6|4761.6|0
1653380400000|2022-05-24 08:20:00|4776.1|4773.1|4781.2|4778.2|4781.6|4778.6|4772.6|4769.6|0
1653380700000|2022-05-24 08:25:00|4780.5|4777.5|4781.5|4778.5|4781.5|4778.5|4778.3|4775.3|0
1653381000000|2022-05-24 08:30:00|4779.9|4776.9|4787.5|4784.5|4787.9|4784.9|4779.9|4776.9|0
1653381300000|2022-05-24 08:35:00|4787.6|4784.6|4785.9|4782.9|4787.8|4784.8|4783.4|4780.4|0
1653381600000|2022-05-24 08:40:00|4786.1|4783.1|4785.8|4782.8|4787|4784|4783.2|4780.2|0
1653381900000|2022-05-24 08:45:00|4785.7|4782.7|4786.1|4783.1|4787.6|4784.6|4783.1|4780.1|0
1653382200000|2022-05-24 08:50:00|4786|4783|4775.2|4772.2|4786|4783|4773.6|4770.6|0
1653382500000|2022-05-24 08:55:00|4775.3|4772.3|4779.1|4776.1|4780.4|4777.4|4775.3|4772.3|0
1653382800000|2022-05-24 09:00:00|4779|4776|4779.1|4776.1|4781.4|4778.4|4778.2|4775.2|0
1653383100000|2022-05-24 09:05:00|4779.2|4776.2|4778.5|4775.5|4779.3|4776.3|4777.1|4774.1|0
1653383400000|2022-05-24 09:10:00|4777.7|4774.7|4781.3|4778.3|4782.1|4779.1|4777.2|4774.2|0
1653383700000|2022-05-24 09:15:00|4781.2|4778.2|4782.3|4779.3|4783.6|4780.6|4781.2|4778.2|0
1653384000000|2022-05-24 09:20:00|4782.4|4779.4|4781|4778|4784.4|4781.4|4779.9|4776.9|0
1653384300000|2022-05-24 09:25:00|4780.6|4777.6|4785|4782|4786.2|4783.2|4779.3|4776.3|0
1653384600000|2022-05-24 09:30:00|4785.1|4782.1|4787.2|4784.2|4788.3|4785.3|4783.5|4780.5|0
1653384900000|2022-05-24 09:35:00|4787.3|4784.3|4787.4|4784.4|4790.2|4787.2|4787.2|4784.2|0
1653385200000|2022-05-24 09:40:00|4787.9|4784.9|4788.9|4785.9|4789.5|4786.5|4786.6|4783.6|0
1653385500000|2022-05-24 09:45:00|4789.2|4786.2|4793.7|4790.7|4793.7|4790.7|4788.4|4785.4|0
1653385800000|2022-05-24 09:50:00|4793.6|4790.6|4792.7|4789.7|4794.1|4791.1|4790.4|4787.4|0
1653386100000|2022-05-24 09:55:00|4792.8|4789.8|4793.4|4790.4|4796.3|4793.3|4791.9|4788.9|0
1653386400000|2022-05-24 10:00:00|4793.8|4790.8|4788.6|4785.6|4793.9|4790.9|4788.3|4785.3|0
1653386700000|2022-05-24 10:05:00|4788.7|4785.7|4789.6|4786.6|4790.4|4787.4|4787.8|4784.8|0
1653387000000|2022-05-24 10:10:00|4790.4|4787.4|4790.8|4787.8|4791.9|4788.9|4789.5|4786.5|0
1653387300000|2022-05-24 10:15:00|4790.9|4787.9|4796.3|4793.3|4796.5|4793.5|4790.5|4787.5|0
1653387600000|2022-05-24 10:20:00|4796.4|4793.4|4796.9|4793.9|4799.5|4796.5|4795.8|4792.8|0
1653387900000|2022-05-24 10:25:00|4796.5|4793.5|4794.7|4791.7|4796.5|4793.5|4791.3|4788.3|0
1653388200000|2022-05-24 10:30:00|4793.9|4790.9|4793.4|4790.4|4796|4793|4793.4|4790.4|0
1653388500000|2022-05-24 10:35:00|4793.3|4790.3|4793.1|4790.1|4793.6|4790.6|4790.9|4787.9|0
1653388800000|2022-05-24 10:40:00|4792.3|4789.3|4788.7|4785.7|4793.8|4790.8|4787.5|4784.5|0
1653389100000|2022-05-24 10:45:00|4787.9|4784.9|4787|4784|4788.8|4785.8|4786.2|4783.2|0
1653389400000|2022-05-24 10:50:00|4786.8|4783.8|4791.8|4788.8|4791.8|4788.8|4784.2|4781.2|0
1653389700000|2022-05-24 10:55:00|4791.7|4788.7|4791.7|4788.7|4794.1|4791.1|4791|4788|0
1653390000000|2022-05-24 11:00:00|4791.9|4788.9|4793.4|4790.4|4794|4791|4790.6|4787.6|0
1653390300000|2022-05-24 11:05:00|4793.5|4790.5|4805.8|4802.8|4806|4803|4793.2|4790.2|0
1653390600000|2022-05-24 11:10:00|4805.9|4802.9|4802|4799|4806|4803|4801.4|4798.4|0
1653390900000|2022-05-24 11:15:00|4801.9|4798.9|4804.7|4801.7|4805.1|4802.1|4799.3|4796.3|0
1653391200000|2022-05-24 11:20:00|4804.8|4801.8|4802.2|4799.2|4806.1|4803.1|4801.9|4798.9|0
1653391500000|2022-05-24 11:25:00|4802.1|4799.1|4801.5|4798.5|4802.7|4799.7|4800.6|4797.6|0
1653391800000|2022-05-24 11:30:00|4801.4|4798.4|4804.4|4801.4|4805.4|4802.4|4801.4|4798.4|0
1653392100000|2022-05-24 11:35:00|4804.5|4801.5|4794.7|4791.7|4805.7|4802.7|4794.2|4791.2|0
1653392400000|2022-05-24 11:40:00|4794.8|4791.8|4795.7|4792.7|4796.7|4793.7|4792.6|4789.6|0
1653392700000|2022-05-24 11:45:00|4795.6|4792.6|4794.5|4791.5|4795.6|4792.6|4793.3|4790.3|0
1653393000000|2022-05-24 11:50:00|4794.6|4791.6|4788.8|4785.8|4794.6|4791.6|4788.6|4785.6|0
1653393300000|2022-05-24 11:55:00|4788.7|4785.7|4785|4782|4788.7|4785.7|4783.8|4780.8|0
1653393600000|2022-05-24 12:00:00|4785.2|4782.2|4788.8|4785.8|4789.1|4786.1|4783.4|4780.4|0
1653393900000|2022-05-24 12:05:00|4788.9|4785.9|4777.5|4774.5|4789.1|4786.1|4776|4773|0
1653394200000|2022-05-24 12:10:00|4778|4775|4780.9|4777.9|4781.4|4778.4|4777.4|4774.4|0
1653394500000|2022-05-24 12:15:00|4780.8|4777.8|4779.6|4776.6|4780.8|4777.8|4778.4|4775.4|0
1653394800000|2022-05-24 12:20:00|4779.7|4776.7|4768.9|4765.9|4779.7|4776.7|4768|4765|0
1653395100000|2022-05-24 12:25:00|4768.7|4765.7|4771.3|4768.3|4773.5|4770.5|4766.9|4763.9|0
1653395400000|2022-05-24 12:30:00|4771.1|4768.1|4777.3|4774.3|4777.8|4774.8|4769.7|4766.7|0
1653395700000|2022-05-24 12:35:00|4777.2|4774.2|4780|4777|4781.7|4778.7|4776|4773|0
1653396000000|2022-05-24 12:40:00|4780.1|4777.1|4780|4777|4782.9|4779.9|4779.8|4776.8|0
1653396300000|2022-05-24 12:45:00|4779.9|4776.9|4782.1|4779.1|4782.2|4779.2|4779.5|4776.5|0
1653396600000|2022-05-24 12:50:00|4782.2|4779.2|4784|4781|4786.6|4783.6|4782|4779|0
1653396900000|2022-05-24 12:55:00|4784.1|4781.1|4782.6|4779.6|4785.2|4782.2|4781.7|4778.7|0
1653397200000|2022-05-24 13:00:00|4782.3|4779.3|4776.6|4773.6|4782.9|4779.9|4776.2|4773.2|0
1653397500000|2022-05-24 13:05:00|4776.7|4773.7|4775.7|4772.7|4776.7|4773.7|4772.1|4769.1|0
1653397800000|2022-05-24 13:10:00|4775.8|4772.8|4776.2|4773.2|4777.1|4774.1|4774.5|4771.5|0
1653398100000|2022-05-24 13:15:00|4776.3|4773.3|4777.2|4774.2|4779.4|4776.4|4775.8|4772.8|0
1653398400000|2022-05-24 13:20:00|4777.6|4774.6|4779.2|4776.2|4782.2|4779.2|4777.6|4774.6|0
1653398700000|2022-05-24 13:25:00|4778.3|4775.3|4760.8|4757.8|4778.3|4775.3|4758.3|4755.3|0
1653399000000|2022-05-24 13:30:00|4761.8|4758.8|4730.2|4728.4|4765.9|4764.1|4727.1|4725.3|0
1653399300000|2022-05-24 13:35:00|4730|4728.2|4716.7|4714.9|4744.3|4742.5|4716.3|4714.5|0
1653399600000|2022-05-24 13:40:00|4716.5|4714.7|4702.6|4700.8|4721.3|4719.5|4701.9|4700.1|0
1653399900000|2022-05-24 13:45:00|4700.4|4698.6|4680.7|4678.9|4711.7|4709.9|4674|4672.2|0
1653400200000|2022-05-24 13:50:00|4681|4679.2|4688.6|4686.8|4705.9|4704.1|4676.5|4674.7|0
1653400500000|2022-05-24 13:55:00|4691.2|4689.4|4661.1|4659.3|4691.2|4689.4|4659.4|4657.6|0
1653400800000|2022-05-24 14:00:00|4661.3|4659.5|4651.6|4649.8|4662.3|4660.5|4643.6|4641.8|0
1653401100000|2022-05-24 14:05:00|4651.3|4649.5|4640.8|4639|4661.9|4660.1|4638.7|4636.9|0
1653401400000|2022-05-24 14:10:00|4641.2|4639.4|4630.5|4628.7|4647.3|4645.5|4627.1|4625.3|0
1653401700000|2022-05-24 14:15:00|4630|4628.2|4626.2|4624.4|4631.6|4629.8|4619.2|4617.4|0
1653402000000|2022-05-24 14:20:00|4625.8|4624|4640.5|4638.7|4656|4654.2|4625.8|4624|0
1653402300000|2022-05-24 14:25:00|4639.4|4637.6|4660.8|4659|4663.3|4661.5|4629.2|4627.4|0
1653402600000|2022-05-24 14:30:00|4660.1|4658.3|4653|4651.2|4670.9|4669.1|4653|4651.2|0
1653402900000|2022-05-24 14:35:00|4652.8|4651|4652.8|4651|4670.3|4668.5|4645.7|4643.9|0
1653403200000|2022-05-24 14:40:00|4652.9|4651.1|4660.9|4659.1|4667.2|4665.4|4640.9|4639.1|0
1653403500000|2022-05-24 14:45:00|4660.2|4658.4|4640.2|4638.4|4667.8|4666|4640|4638.2|0
1653403800000|2022-05-24 14:50:00|4640.1|4638.3|4633.6|4631.8|4645.3|4643.5|4633.6|4631.8|0
1653404100000|2022-05-24 14:55:00|4633.8|4632|4650.2|4648.4|4651.2|4649.4|4630.6|4628.8|0
1653404400000|2022-05-24 15:00:00|4649.1|4647.3|4650.7|4648.9|4658.7|4656.9|4644.6|4642.8|0
1653404700000|2022-05-24 15:05:00|4650.4|4648.6|4652.6|4650.8|4665.3|4663.5|4645.7|4643.9|0
1653405000000|2022-05-24 15:10:00|4652.4|4650.6|4648.1|4646.3|4660.3|4658.5|4644.3|4642.5|0
1653405300000|2022-05-24 15:15:00|4648.4|4646.6|4653|4651.2|4674.9|4673.1|4646.9|4645.1|0
1653405600000|2022-05-24 15:20:00|4653.3|4651.5|4666|4664.2|4671.3|4669.5|4649|4647.2|0
1653405900000|2022-05-24 15:25:00|4665.7|4663.9|4674.6|4672.8|4675.1|4673.3|4663.1|4661.3|0
1653406200000|2022-05-24 15:30:00|4674.7|4672.9|4664.9|4663.1|4680.1|4678.3|4658|4656.2|0
1653406500000|2022-05-24 15:35:00|4664.4|4662.6|4664.8|4663|4669.7|4667.9|4657.8|4656|0
1653406800000|2022-05-24 15:40:00|4664.7|4662.9|4672.8|4671|4676.6|4674.8|4661.8|4660|0
1653407100000|2022-05-24 15:45:00|4673.2|4671.4|4697.7|4695.9|4703.1|4701.3|4673.2|4671.4|0
1653407400000|2022-05-24 15:50:00|4698.2|4696.4|4694.7|4692.9|4699.7|4697.9|4690.7|4688.9|0
1653407700000|2022-05-24 15:55:00|4695|4693.2|4691.5|4689.7|4702.8|4701|4689.3|4687.5|0
1653408000000|2022-05-24 16:00:00|4691.4|4689.6|4698.3|4696.5|4698.3|4696.5|4685.1|4683.3|0
1653408300000|2022-05-24 16:05:00|4698.8|4697|4707.1|4705.3|4709.9|4708.1|4690.1|4688.3|0
1653408600000|2022-05-24 16:10:00|4707.2|4705.4|4723|4721.2|4723|4721.2|4703.3|4701.5|0
1653408900000|2022-05-24 16:15:00|4723.4|4721.6|4723.2|4721.4|4740.9|4739.1|4723|4721.2|0
1653409200000|2022-05-24 16:20:00|4723|4721.2|4713.8|4712|4723|4721.2|4711.2|4709.4|0
1653409500000|2022-05-24 16:25:00|4714.5|4712.7|4706.2|4704.4|4715.6|4713.8|4705.6|4703.8|0
1653409800000|2022-05-24 16:30:00|4706.3|4704.5|4692.8|4691|4710.7|4708.9|4690.6|4688.8|0
1653410100000|2022-05-24 16:35:00|4692.5|4690.7|4683|4681.2|4695|4693.2|4680.9|4679.1|0
1653410400000|2022-05-24 16:40:00|4683.4|4681.6|4679.3|4677.5|4686|4684.2|4679.3|4677.5|0
1653410700000|2022-05-24 16:45:00|4679.2|4677.4|4681.8|4680|4686.9|4685.1|4675.7|4673.9|0
1653411000000|2022-05-24 16:50:00|4681.4|4679.6|4674.6|4672.8|4684.9|4683.1|4671.8|4670|0
1653411300000|2022-05-24 16:55:00|4675.3|4673.5|4684.3|4682.5|4693.8|4692|4675.3|4673.5|0
1653411600000|2022-05-24 17:00:00|4683.2|4681.4|4655.9|4654.1|4684|4682.2|4655.8|4654|0
1653411900000|2022-05-24 17:05:00|4655.6|4653.8|4662.5|4660.7|4665.6|4663.8|4655.6|4653.8|0
1653412200000|2022-05-24 17:10:00|4662.1|4660.3|4663.5|4661.7|4667.3|4665.5|4659|4657.2|0
1653412500000|2022-05-24 17:15:00|4663.4|4661.6|4665.5|4663.7|4671.7|4669.9|4657.9|4656.1|0
1653412800000|2022-05-24 17:20:00|4665.6|4663.8|4662.3|4660.5|4667.7|4665.9|4657.5|4655.7|0
1653413100000|2022-05-24 17:25:00|4662|4660.2|4670.9|4669.1|4672|4670.2|4655|4653.2|0
1653413400000|2022-05-24 17:30:00|4670.3|4668.5|4669.5|4667.7|4670.9|4669.1|4659.7|4657.9|0
1653413700000|2022-05-24 17:35:00|4669.3|4667.5|4687.2|4685.4|4688.9|4687.1|4668|4666.2|0
1653414000000|2022-05-24 17:40:00|4687.6|4685.8|4700.8|4699|4709.3|4707.5|4687.3|4685.5|0
1653414300000|2022-05-24 17:45:00|4701|4699.2|4701.2|4699.4|4714.1|4712.3|4693.6|4691.8|0
1653414600000|2022-05-24 17:50:00|4702.2|4700.4|4705.6|4703.8|4710|4708.2|4698.8|4697|0
1653414900000|2022-05-24 17:55:00|4706.3|4704.5|4701.6|4699.8|4713.4|4711.6|4699.1|4697.3|0
1653415200000|2022-05-24 18:00:00|4702.3|4700.5|4688|4686.2|4703.8|4702|4687.7|4685.9|0
1653415500000|2022-05-24 18:05:00|4689.3|4687.5|4714.1|4712.3|4719.2|4717.4|4687.8|4686|0
1653415800000|2022-05-24 18:10:00|4714.5|4712.7|4709.5|4707.7|4730.9|4729.1|4705.9|4704.1|0
1653416100000|2022-05-24 18:15:00|4709.6|4707.8|4697|4695.2|4711.8|4710|4692.8|4691|0
1653416400000|2022-05-24 18:20:00|4696.8|4695|4699.6|4697.8|4702.4|4700.6|4688.6|4686.8|0
1653416700000|2022-05-24 18:25:00|4700|4698.2|4694.1|4692.3|4707.5|4705.7|4693.9|4692.1|0
1653417000000|2022-05-24 18:30:00|4692.8|4691|4696.7|4694.9|4697.1|4695.3|4686.5|4684.7|0
1653417300000|2022-05-24 18:35:00|4696.1|4694.3|4702.1|4700.3|4705|4703.2|4693.4|4691.6|0
1653417600000|2022-05-24 18:40:00|4702.5|4700.7|4674.3|4672.5|4706.6|4704.8|4674.1|4672.3|0
1653417900000|2022-05-24 18:45:00|4674.2|4672.4|4659.6|4657.8|4677|4675.2|4655.8|4654|0
1653418200000|2022-05-24 18:50:00|4659.2|4657.4|4653.6|4651.8|4665.6|4663.8|4653.4|4651.6|0
1653418500000|2022-05-24 18:55:00|4653.9|4652.1|4658.3|4656.5|4661.5|4659.7|4648.7|4646.9|0
1653418800000|2022-05-24 19:00:00|4657.9|4656.1|4661.4|4659.6|4666.3|4664.5|4651.9|4650.1|0
1653419100000|2022-05-24 19:05:00|4661|4659.2|4662.7|4660.9|4673.3|4671.5|4660.6|4658.8|0
1653419400000|2022-05-24 19:10:00|4662.6|4660.8|4666.2|4664.4|4675.8|4674|4662.1|4660.3|0
1653419700000|2022-05-24 19:15:00|4666.9|4665.1|4657.9|4656.1|4672.5|4670.7|4656.4|4654.6|0
1653420000000|2022-05-24 19:20:00|4658.3|4656.5|4670.8|4669|4674.7|4672.9|4647.2|4645.4|0
1653420300000|2022-05-24 19:25:00|4670.5|4668.7|4674.4|4672.6|4681|4679.2|4666|4664.2|0
1653420600000|2022-05-24 19:30:00|4674.9|4673.1|4681.8|4680|4682.8|4681|4672.4|4670.6|0
1653420900000|2022-05-24 19:35:00|4681.9|4680.1|4716.4|4714.6|4726|4724.2|4681.9|4680.1|0
1653421200000|2022-05-24 19:40:00|4715.8|4714|4701.5|4699.7|4720.3|4718.5|4701.2|4699.4|0
1653421500000|2022-05-24 19:45:00|4700.5|4698.7|4707.2|4705.4|4717.1|4715.3|4699.5|4697.7|0
1653421800000|2022-05-24 19:50:00|4707.4|4705.6|4688.8|4687|4710|4708.2|4687.9|4686.1|0
1653422100000|2022-05-24 19:55:00|4688.9|4687.1|4699.2|4697.4|4699.2|4697.4|4685.2|4683.4|0
1653422400000|2022-05-24 20:00:00|4699.8|4696.8|4705.1|4702.1|4705.1|4702.1|4695.8|4692.8|0
1653422700000|2022-05-24 20:05:00|4705.2|4702.2|4704.8|4701.8|4705.3|4702.3|4702.6|4699.6|0
1653423000000|2022-05-24 20:10:00|4704.7|4701.7|4705.2|4702.2|4705.2|4702.2|4702.4|4699.4|0
1653423300000|2022-05-24 20:15:00|4706|4703|4705.4|4702.4|4708.4|4705.4|4705.3|4702.3|0
1653423600000|2022-05-24 20:20:00|4705.1|4702.1|4699.3|4696.3|4705.2|4702.2|4698.5|4695.5|0
1653423900000|2022-05-24 20:25:00|4699.4|4696.4|4700.5|4697.5|4700.5|4697.5|4698.8|4695.8|0
1653424200000|2022-05-24 20:30:00|4700.6|4697.6|4701|4698|4701.2|4698.2|4700.4|4697.4|0
1653424500000|2022-05-24 20:35:00|4701.1|4698.1|4701.6|4698.6|4701.7|4698.7|4701|4698|0
1653424800000|2022-05-24 20:40:00|4701.7|4698.7|4701.9|4698.9|4702.6|4699.6|4700.5|4697.5|0
1653425100000|2022-05-24 20:45:00|4702.2|4699.2|4704|4701|4704.3|4701.3|4701.5|4698.5|0
1653425400000|2022-05-24 20:50:00|4704.1|4701.1|4704.7|4701.7|4705.2|4702.2|4704.1|4701.1|0
1653425700000|2022-05-24 20:55:00|4704.5|4701.5|4708|4705|4708.1|4705.1|4704.5|4701.5|0
1653426000000|2022-05-24 21:00:00|4707.6|4704.6|4708.5|4705.5|4709|4706|4707.2|4704.2|0
1653426300000|2022-05-24 21:05:00|4708.6|4705.6|4708.5|4705.5|4709.5|4706.5|4707.6|4704.6|0
1653426600000|2022-05-24 21:10:00|4708.6|4705.6|4709|4706|4709.1|4706.1|4708.5|4705.5|0
1653426900000|2022-05-24 21:15:00|4709.1|4706.1|4710.6|4707.6|4710.7|4707.7|4708.8|4705.8|0
1653427200000|2022-05-24 21:20:00|4710.7|4707.7|4710.5|4707.5|4711.1|4708.1|4710.3|4707.3|0
1653427500000|2022-05-24 21:25:00|4710.4|4707.4|4711|4708|4711.5|4708.5|4710.4|4707.4|0
1653427800000|2022-05-24 21:30:00|4711.6|4708.6|4712.5|4709.5|4713|4710|4711|4708|0
1653428100000|2022-05-24 21:35:00|4712.4|4709.4|4711.9|4708.9|4712.5|4709.5|4711.2|4708.2|0
1653428400000|2022-05-24 21:40:00|4712|4709|4712.1|4709.1|4712.2|4709.2|4711.9|4708.9|0
1653428700000|2022-05-24 21:45:00|4712.2|4709.2|4711.8|4708.8|4712.4|4709.4|4711.8|4708.8|0
1653429000000|2022-05-24 21:50:00|4711.7|4708.7|4711.6|4708.6|4711.8|4708.8|4711.3|4708.3|0
1653429300000|2022-05-24 21:55:00|4711.7|4708.7|4712.4|4709.4|4712.5|4709.5|4711.5|4708.5|0
1653429600000|2022-05-24 22:00:00|4712.3|4709.3|4713.9|4710.9|4715|4712|4712.3|4709.3|0
1653429900000|2022-05-24 22:05:00|4714|4711|4715.4|4712.4|4715.4|4712.4|4713.5|4710.5|0
1653430200000|2022-05-24 22:10:00|4715.5|4712.5|4722.7|4719.7|4722.9|4719.9|4715.4|4712.4|0
1653430500000|2022-05-24 22:15:00|4722.8|4719.8|4722.2|4719.2|4724.4|4721.4|4722|4719|0
1653430800000|2022-05-24 22:20:00|4722.3|4719.3|4721.9|4718.9|4722.8|4719.8|4721.8|4718.8|0
1653431100000|2022-05-24 22:25:00|4722|4719|4722.7|4719.7|4723.9|4720.9|4721.9|4718.9|0
1653431400000|2022-05-24 22:30:00|4722.4|4719.4|4723.4|4720.4|4723.4|4720.4|4721.9|4718.9|0
1653431700000|2022-05-24 22:35:00|4723|4720|4725.9|4722.9|4726.4|4723.4|4722.1|4719.1|0
1653432000000|2022-05-24 22:40:00|4725.8|4722.8|4727.2|4724.2|4728.1|4725.1|4725.5|4722.5|0
1653432300000|2022-05-24 22:45:00|4726.9|4723.9|4725.8|4722.8|4727.6|4724.6|4725.7|4722.7|0
1653432600000|2022-05-24 22:50:00|4726|4723|4725.1|4722.1|4726|4723|4724.4|4721.4|0
1653432900000|2022-05-24 22:55:00|4725|4722|4728.9|4725.9|4729.2|4726.2|4725|4722|0
1653433200000|2022-05-24 23:00:00|4728.8|4725.8|4728.8|4725.8|4729.2|4726.2|4728.5|4725.5|0
1653433500000|2022-05-24 23:05:00|4728.9|4725.9|4731.4|4728.4|4731.4|4728.4|4727.4|4724.4|0
1653433800000|2022-05-24 23:10:00|4731.2|4728.2|4730.4|4727.4|4732.9|4729.9|4730.4|4727.4|0
1653434100000|2022-05-24 23:15:00|4730.3|4727.3|4730.4|4727.4|4730.6|4727.6|4729.9|4726.9|0
1653434400000|2022-05-24 23:20:00|4730.5|4727.5|4730.5|4727.5|4732|4729|4730|4727|0
1653434700000|2022-05-24 23:25:00|4730.6|4727.6|4730.4|4727.4|4733.4|4730.4|4730.4|4727.4|0
1653435000000|2022-05-24 23:30:00|4730.9|4727.9|4732|4729|4733|4730|4730.7|4727.7|0
1653435300000|2022-05-24 23:35:00|4732.2|4729.2|4731.8|4728.8|4733|4730|4731.6|4728.6|0
1653435600000|2022-05-24 23:40:00|4731.9|4728.9|4731.3|4728.3|4732.5|4729.5|4731.1|4728.1|0
1653435900000|2022-05-24 23:45:00|4731.2|4728.2|4727.6|4724.6|4731.2|4728.2|4727.1|4724.1|0
1653436200000|2022-05-24 23:50:00|4727.8|4724.8|4727.9|4724.9|4729.7|4726.7|4727.4|4724.4|0
1653436500000|2022-05-24 23:55:00|4728.2|4725.2|4730.3|4725.3|4730.6|4726.3|4727|4724|0
1653436800000|2022-05-25 00:00:00|4730.5|4725.5|4723.7|4718.7|4730.5|4725.5|4723|4718|0
1653437100000|2022-05-25 00:05:00|4723.6|4718.6|4721.6|4716.6|4725.7|4720.7|4720.5|4715.5|0
1653437400000|2022-05-25 00:10:00|4721.3|4716.3|4711.5|4706.5|4721.4|4716.4|4709.5|4704.5|0
1653437700000|2022-05-25 00:15:00|4711.4|4706.4|4707.7|4702.7|4714|4709|4704.9|4699.9|0
1653438000000|2022-05-25 00:20:00|4707.1|4702.1|4708.7|4703.7|4710.7|4705.7|4705.1|4700.1|0
1653438300000|2022-05-25 00:25:00|4708.8|4703.8|4712.2|4707.2|4712.2|4707.2|4703|4698|0
1653438600000|2022-05-25 00:30:00|4712.1|4707.1|4709.6|4704.6|4714.3|4709.3|4708.6|4703.6|0
1653438900000|2022-05-25 00:35:00|4709.9|4704.9|4711.2|4706.2|4712.5|4707.5|4708.7|4703.7|0
1653439200000|2022-05-25 00:40:00|4711.3|4706.3|4714.8|4709.8|4714.8|4709.8|4711.3|4706.3|0
1653439500000|2022-05-25 00:45:00|4714.7|4709.7|4713.5|4708.5|4717.8|4712.8|4713.3|4708.3|0
1653439800000|2022-05-25 00:50:00|4713.7|4708.7|4712.6|4707.6|4717|4712|4711.7|4706.7|0
1653440100000|2022-05-25 00:55:00|4712.5|4707.5|4712.5|4707.5|4715.5|4710.5|4712.2|4707.2|0
1653440400000|2022-05-25 01:00:00|4712.6|4707.6|4715.6|4710.6|4716.1|4711.1|4711.9|4706.9|0
1653440700000|2022-05-25 01:05:00|4715.7|4710.7|4716.5|4711.5|4717.4|4712.4|4712.2|4707.2|0
1653441000000|2022-05-25 01:10:00|4716.4|4711.4|4716.4|4711.4|4718.5|4713.5|4713.7|4708.7|0
1653441300000|2022-05-25 01:15:00|4716.3|4711.3|4720|4715|4722|4717|4716.1|4711.1|0
1653441600000|2022-05-25 01:20:00|4720.1|4715.1|4718.2|4713.2|4721.9|4716.9|4715.8|4710.8|0
1653441900000|2022-05-25 01:25:00|4718.1|4713.1|4717.3|4712.3|4721|4716|4716.6|4711.6|0
1653442200000|2022-05-25 01:30:00|4717.4|4712.4|4719|4714|4719.4|4714.4|4716.7|4711.7|0
1653442500000|2022-05-25 01:35:00|4719.1|4714.1|4722.2|4717.2|4722.3|4717.3|4717.5|4712.5|0
1653442800000|2022-05-25 01:40:00|4722.1|4717.1|4719.3|4714.3|4722.5|4717.5|4719.1|4714.1|0
1653443100000|2022-05-25 01:45:00|4719.6|4714.6|4721.8|4716.8|4722.5|4717.5|4718.9|4713.9|0
1653443400000|2022-05-25 01:50:00|4721.7|4716.7|4717.9|4712.9|4721.8|4716.8|4717.8|4712.8|0
1653443700000|2022-05-25 01:55:00|4717.8|4712.8|4720.3|4715.3|4720.9|4715.9|4716.8|4711.8|0
1653444000000|2022-05-25 02:00:00|4720.4|4715.4|4733.5|4728.5|4734.7|4729.7|4720.4|4715.4|0
1653444300000|2022-05-25 02:05:00|4733.3|4728.3|4732.7|4727.7|4734.1|4729.1|4731|4726|0
1653444600000|2022-05-25 02:10:00|4732.8|4727.8|4730.1|4725.1|4733.2|4728.2|4729.7|4724.7|0
1653444900000|2022-05-25 02:15:00|4730|4725|4729.6|4724.6|4734.6|4729.6|4728.7|4723.7|0
1653445200000|2022-05-25 02:20:00|4729.7|4724.7|4731|4726|4732.3|4727.3|4729.1|4724.1|0
1653445500000|2022-05-25 02:25:00|4731.3|4726.3|4728.9|4723.9|4732.3|4727.3|4728|4723|0
1653445800000|2022-05-25 02:30:00|4728.8|4723.8|4727.4|4722.4|4729.8|4724.8|4725.8|4720.8|0
1653446100000|2022-05-25 02:35:00|4727.5|4722.5|4726.3|4721.3|4729.3|4724.3|4726.3|4721.3|0
1653446400000|2022-05-25 02:40:00|4726.2|4721.2|4724.6|4719.6|4727.3|4722.3|4724.2|4719.2|0
1653446700000|2022-05-25 02:45:00|4724.5|4719.5|4728.3|4723.3|4728.3|4723.3|4722.7|4717.7|0
1653447000000|2022-05-25 02:50:00|4728.5|4723.5|4726.7|4721.7|4729.4|4724.4|4726.3|4721.3|0
1653447300000|2022-05-25 02:55:00|4726.6|4721.6|4727.8|4722.8|4728.9|4723.9|4726.3|4721.3|0
1653447600000|2022-05-25 03:00:00|4727.9|4722.9|4730.1|4725.1|4730.2|4725.2|4727.3|4722.3|0
1653447900000|2022-05-25 03:05:00|4730.2|4725.2|4729|4724|4730.4|4725.4|4727.5|4722.5|0
1653448200000|2022-05-25 03:10:00|4728.9|4723.9|4733.7|4728.7|4733.8|4728.8|4728.3|4723.3|0
1653448500000|2022-05-25 03:15:00|4733.8|4728.8|4730.3|4725.3|4734|4729|4730|4725|0
1653448800000|2022-05-25 03:20:00|4730.1|4725.1|4731.4|4726.4|4731.6|4726.6|4727.9|4722.9|0
1653449100000|2022-05-25 03:25:00|4731.5|4726.5|4732.3|4727.3|4733.7|4728.7|4730|4725|0
1653449400000|2022-05-25 03:30:00|4732.2|4727.2|4736.8|4731.8|4737|4732|4732|4727|0
1653449700000|2022-05-25 03:35:00|4736.7|4731.7|4737.5|4732.5|4738.8|4733.8|4735.3|4730.3|0
1653450000000|2022-05-25 03:40:00|4737.8|4732.8|4741.2|4736.2|4742|4737|4736.5|4731.5|0
1653450300000|2022-05-25 03:45:00|4741.4|4736.4|4742.7|4737.7|4743.2|4738.2|4740.8|4735.8|0
1653450600000|2022-05-25 03:50:00|4742.8|4737.8|4742.3|4737.3|4743.1|4738.1|4741.5|4736.5|0
1653450900000|2022-05-25 03:55:00|4742.4|4737.4|4747.1|4742.1|4749.6|4744.6|4741.9|4736.9|0
1653451200000|2022-05-25 04:00:00|4747|4742|4744.4|4739.4|4747.4|4742.4|4744|4739|0
1653451500000|2022-05-25 04:05:00|4744.3|4739.3|4745.4|4740.4|4746|4741|4744.2|4739.2|0
1653451800000|2022-05-25 04:10:00|4745.3|4740.3|4742.5|4737.5|4745.4|4740.4|4741.5|4736.5|0
1653452100000|2022-05-25 04:15:00|4742.6|4737.6|4742.9|4737.9|4743.9|4738.9|4741.6|4736.6|0
1653452400000|2022-05-25 04:20:00|4743.1|4738.1|4743.7|4738.7|4745.4|4740.4|4742.7|4737.7|0
1653452700000|2022-05-25 04:25:00|4743.6|4738.6|4742.2|4737.2|4743.8|4738.8|4741.5|4736.5|0
1653453000000|2022-05-25 04:30:00|4742.3|4737.3|4744.4|4739.4|4745.9|4740.9|4742.2|4737.2|0
1653453300000|2022-05-25 04:35:00|4744.3|4739.3|4744.1|4739.1|4744.9|4739.9|4743.5|4738.5|0
1653453600000|2022-05-25 04:40:00|4743.9|4738.9|4744.1|4739.1|4744.6|4739.6|4743|4738|0
1653453900000|2022-05-25 04:45:00|4744|4739|4740.3|4735.3|4745.6|4740.6|4740|4735|0
1653454200000|2022-05-25 04:50:00|4740.2|4735.2|4741.4|4736.4|4742.6|4737.6|4740.2|4735.2|0
1653454500000|2022-05-25 04:55:00|4741.5|4736.5|4740.6|4735.6|4742.3|4737.3|4740.2|4735.2|0
1653454800000|2022-05-25 05:00:00|4740.3|4735.3|4741.3|4736.3|4743.9|4738.9|4739.7|4734.7|0
1653455100000|2022-05-25 05:05:00|4741.2|4736.2|4742.3|4737.3|4742.5|4737.5|4740|4735|0
1653455400000|2022-05-25 05:10:00|4742.4|4737.4|4745|4740|4746.3|4741.3|4741.8|4736.8|0
1653455700000|2022-05-25 05:15:00|4745.1|4740.1|4745.3|4740.3|4747.1|4742.1|4743|4738|0
1653456000000|2022-05-25 05:20:00|4745.4|4740.4|4743.4|4738.4|4745.5|4740.5|4743|4738|0
1653456300000|2022-05-25 05:25:00|4743.3|4738.3|4741.2|4736.2|4743.3|4738.3|4740.8|4735.8|0
1653456600000|2022-05-25 05:30:00|4740.8|4735.8|4737.8|4732.8|4740.8|4735.8|4736.6|4731.6|0
1653456900000|2022-05-25 05:35:00|4737.5|4732.5|4736.6|4731.6|4738.8|4733.8|4734.6|4729.6|0
1653457200000|2022-05-25 05:40:00|4736.4|4731.4|4735.8|4730.8|4737|4732|4733.7|4728.7|0
1653457500000|2022-05-25 05:45:00|4735.9|4730.9|4734.4|4729.4|4736.6|4731.6|4732.4|4727.4|0
1653457800000|2022-05-25 05:50:00|4734.6|4729.6|4735.8|4730.8|4737|4732|4733.2|4728.2|0
1653458100000|2022-05-25 05:55:00|4735.9|4730.9|4737.9|4732.9|4738.6|4733.6|4735.5|4730.5|0
1653458400000|2022-05-25 06:00:00|4737.7|4732.7|4733.6|4728.6|4741|4736|4731.6|4726.6|0
1653458700000|2022-05-25 06:05:00|4733.7|4728.7|4733.4|4728.4|4736.1|4731.1|4731.7|4726.7|0
1653459000000|2022-05-25 06:10:00|4733.3|4728.3|4730.1|4725.1|4734.8|4729.8|4728.9|4723.9|0
1653459300000|2022-05-25 06:15:00|4730.2|4725.2|4726.2|4721.2|4730.7|4725.7|4723.8|4718.8|0
1653459600000|2022-05-25 06:20:00|4726.1|4721.1|4726.2|4721.2|4729.3|4724.3|4725.6|4720.6|0
1653459900000|2022-05-25 06:25:00|4726.3|4721.3|4728.1|4723.1|4728.5|4723.5|4724.6|4719.6|0
1653460200000|2022-05-25 06:30:00|4728.2|4723.2|4730|4725|4730.1|4725.1|4725.4|4720.4|0
1653460500000|2022-05-25 06:35:00|4729.8|4724.8|4735.9|4730.9|4737.3|4732.3|4729.8|4724.8|0
1653460800000|2022-05-25 06:40:00|4735.6|4730.6|4740.6|4735.6|4741.6|4736.6|4735.1|4730.1|0
1653461100000|2022-05-25 06:45:00|4740.7|4735.7|4743.9|4738.9|4744.7|4739.7|4736.8|4731.8|0
1653461400000|2022-05-25 06:50:00|4743.5|4738.5|4744.2|4739.2|4746.8|4741.8|4741.1|4736.1|0
1653461700000|2022-05-25 06:55:00|4744.1|4739.1|4747.8|4742.8|4748.7|4743.7|4742.4|4737.4|0
1653462000000|2022-05-25 07:00:00|4748.3|4743.3|4736.9|4731.9|4748.3|4743.3|4735.9|4730.9|0
1653462300000|2022-05-25 07:05:00|4736.8|4731.8|4742|4737|4744.5|4739.5|4735|4730|0
1653462600000|2022-05-25 07:10:00|4742.1|4737.1|4744.1|4739.1|4745.5|4740.5|4736.1|4731.1|0
1653462900000|2022-05-25 07:15:00|4744.4|4739.4|4741.2|4736.2|4748.8|4743.8|4740.3|4735.3|0
1653463200000|2022-05-25 07:20:00|4741|4736|4737.8|4732.8|4741.8|4736.8|4730.7|4725.7|0
1653463500000|2022-05-25 07:25:00|4737.7|4732.7|4733|4728|4739.1|4734.1|4732.4|4727.4|0
1653463800000|2022-05-25 07:30:00|4732.8|4727.8|4729.8|4724.8|4733.1|4728.1|4725.7|4720.7|0
1653464100000|2022-05-25 07:35:00|4730|4725|4724.4|4719.4|4732.2|4727.2|4721.8|4716.8|0
1653464400000|2022-05-25 07:40:00|4724.7|4719.7|4728.8|4723.8|4730|4725|4723.4|4718.4|0
1653464700000|2022-05-25 07:45:00|4728.7|4723.7|4730.7|4725.7|4731.3|4726.3|4724.7|4719.7|0
1653465000000|2022-05-25 07:50:00|4730.6|4725.6|4732.6|4727.6|4734.5|4729.5|4729.4|4724.4|0
1653465300000|2022-05-25 07:55:00|4732.5|4727.5|4727.1|4722.1|4732.8|4727.8|4724.1|4719.1|0
1653465600000|2022-05-25 08:00:00|4727|4722|4727.2|4724.2|4737.3|4734.3|4719.3|4716.3|0
1653465900000|2022-05-25 08:05:00|4727.3|4724.3|4707.1|4704.1|4727.9|4724.9|4705.6|4702.6|0
1653466200000|2022-05-25 08:10:00|4707.2|4704.2|4707.9|4704.9|4711.1|4708.1|4697.1|4694.1|0
1653466500000|2022-05-25 08:15:00|4710.9|4707.9|4705.1|4702.1|4711.9|4708.9|4695.1|4692.1|0
1653466800000|2022-05-25 08:20:00|4705.2|4702.2|4706.8|4703.8|4708.2|4705.2|4702|4699|0
1653467100000|2022-05-25 08:25:00|4706.7|4703.7|4709.9|4706.9|4711.6|4708.6|4706.3|4703.3|0
1653467400000|2022-05-25 08:30:00|4708.5|4705.5|4713.8|4710.8|4718.2|4715.2|4708.5|4705.5|0
1653467700000|2022-05-25 08:35:00|4713.7|4710.7|4716.1|4713.1|4719|4716|4710.7|4707.7|0
1653468000000|2022-05-25 08:40:00|4714.6|4711.6|4716.9|4713.9|4720.1|4717.1|4713.7|4710.7|0
1653468300000|2022-05-25 08:45:00|4715.7|4712.7|4717.3|4714.3|4717.8|4714.8|4712.8|4709.8|0
1653468600000|2022-05-25 08:50:00|4716.7|4713.7|4720.9|4717.9|4721.4|4718.4|4715.1|4712.1|0
1653468900000|2022-05-25 08:55:00|4720.8|4717.8|4714.7|4711.7|4722.6|4719.6|4714.4|4711.4|0
1653469200000|2022-05-25 09:00:00|4714.5|4711.5|4708.6|4705.6|4715.1|4712.1|4705.9|4702.9|0
1653469500000|2022-05-25 09:05:00|4708.5|4705.5|4708.4|4705.4|4711.6|4708.6|4706.7|4703.7|0
1653469800000|2022-05-25 09:10:00|4708.7|4705.7|4684|4681|4712.5|4709.5|4684|4681|0
1653470100000|2022-05-25 09:15:00|4683.7|4680.7|4694.6|4691.6|4702.4|4699.4|4681.5|4678.5|0
1653470400000|2022-05-25 09:20:00|4694|4691|4698.9|4695.9|4702.2|4699.2|4691.3|4688.3|0
1653470700000|2022-05-25 09:25:00|4699|4696|4699.9|4696.9|4704.6|4701.6|4685.9|4682.9|0
1653471000000|2022-05-25 09:30:00|4698.2|4695.2|4703.3|4700.3|4705.3|4702.3|4692.1|4689.1|0
1653471300000|2022-05-25 09:35:00|4703.4|4700.4|4704.8|4701.8|4709.8|4706.8|4695.9|4692.9|0
1653471600000|2022-05-25 09:40:00|4707|4704|4707.2|4704.2|4707.4|4704.4|4703|4700|0
1653471900000|2022-05-25 09:45:00|4705|4702|4706.2|4703.2|4708.6|4705.6|4697.7|4694.7|0
1653472200000|2022-05-25 09:50:00|4707.2|4704.2|4713.6|4710.6|4717|4714|4703.9|4700.9|0
1653472500000|2022-05-25 09:55:00|4714.6|4711.6|4713.6|4710.6|4716.4|4713.4|4707.8|4704.8|0
1653472800000|2022-05-25 10:00:00|4714.4|4711.4|4718.7|4715.7|4718.7|4715.7|4708.3|4705.3|0
1653473100000|2022-05-25 10:05:00|4714.1|4711.1|4718.4|4715.4|4718.5|4715.5|4711.9|4708.9|0
1653473400000|2022-05-25 10:10:00|4718.3|4715.3|4716.9|4713.9|4720.4|4717.4|4708.8|4705.8|0
1653473700000|2022-05-25 10:15:00|4717.1|4714.1|4713.3|4710.3|4717.1|4714.1|4708.7|4705.7|0
1653474000000|2022-05-25 10:20:00|4712.9|4709.9|4715.2|4712.2|4718.5|4715.5|4712.9|4709.9|0
1653474300000|2022-05-25 10:25:00|4714.7|4711.7|4717.4|4714.4|4719.1|4716.1|4714.7|4711.7|0
1653474600000|2022-05-25 10:30:00|4717.5|4714.5|4714.9|4711.9|4717.5|4714.5|4712.5|4709.5|0
1653474900000|2022-05-25 10:35:00|4714.8|4711.8|4712.7|4709.7|4715.7|4712.7|4712.2|4709.2|0
1653475200000|2022-05-25 10:40:00|4712.6|4709.6|4716.5|4713.5|4718.1|4715.1|4712.1|4709.1|0
1653475500000|2022-05-25 10:45:00|4716.4|4713.4|4703.6|4700.6|4716.4|4713.4|4703.4|4700.4|0
1653475800000|2022-05-25 10:50:00|4703.5|4700.5|4702.2|4699.2|4705.8|4702.8|4699.5|4696.5|0
1653476100000|2022-05-25 10:55:00|4702.1|4699.1|4703.3|4700.3|4703.6|4700.6|4700.8|4697.8|0
1653476400000|2022-05-25 11:00:00|4702.6|4699.6|4703|4700|4705.1|4702.1|4701.2|4698.2|0
1653476700000|2022-05-25 11:05:00|4702.9|4699.9|4701.5|4698.5|4703.7|4700.7|4701.5|4698.5|0
1653477000000|2022-05-25 11:10:00|4701.7|4698.7|4694.6|4691.6|4701.7|4698.7|4692|4689|0
1653477300000|2022-05-25 11:15:00|4695.8|4692.8|4693.4|4690.4|4696.7|4693.7|4691.9|4688.9|0
1653477600000|2022-05-25 11:20:00|4693.6|4690.6|4682.5|4679.5|4694.5|4691.5|4682.1|4679.1|0
1653477900000|2022-05-25 11:25:00|4681.6|4678.6|4677.2|4674.2|4681.6|4678.6|4670.3|4667.3|0
1653478200000|2022-05-25 11:30:00|4676.9|4673.9|4674|4671|4680|4677|4673.2|4670.2|0
1653478500000|2022-05-25 11:35:00|4674.2|4671.2|4669.7|4666.7|4674.3|4671.3|4667.5|4664.5|0
1653478800000|2022-05-25 11:40:00|4669.9|4666.9|4667.1|4664.1|4670.3|4667.3|4664.7|4661.7|0
1653479100000|2022-05-25 11:45:00|4667|4664|4670.6|4667.6|4670.8|4667.8|4662.6|4659.6|0
1653479400000|2022-05-25 11:50:00|4670.7|4667.7|4675|4672|4676.5|4673.5|4669.7|4666.7|0
1653479700000|2022-05-25 11:55:00|4674.8|4671.8|4671.9|4668.9|4676.6|4673.6|4670.6|4667.6|0
1653480000000|2022-05-25 12:00:00|4672.1|4669.1|4671.3|4668.3|4672.3|4669.3|4667.7|4664.7|0
1653480300000|2022-05-25 12:05:00|4671.4|4668.4|4667|4664|4671.7|4668.7|4665.9|4662.9|0
1653480600000|2022-05-25 12:10:00|4666.9|4663.9|4670.3|4667.3|4670.4|4667.4|4665.7|4662.7|0
1653480900000|2022-05-25 12:15:00|4670.4|4667.4|4669.5|4666.5|4671.9|4668.9|4668.2|4665.2|0
1653481200000|2022-05-25 12:20:00|4669.4|4666.4|4671.5|4668.5|4672.9|4669.9|4669.1|4666.1|0
1653481500000|2022-05-25 12:25:00|4671.6|4668.6|4671.4|4668.4|4672.4|4669.4|4668.1|4665.1|0
1653481800000|2022-05-25 12:30:00|4671.2|4668.2|4684.8|4681.8|4686.7|4683.7|4665.1|4662.1|0
1653482100000|2022-05-25 12:35:00|4685.2|4682.2|4675.7|4672.7|4685.2|4682.2|4674.4|4671.4|0
1653482400000|2022-05-25 12:40:00|4675.3|4672.3|4676.6|4673.6|4677.8|4674.8|4671.9|4668.9|0
1653482700000|2022-05-25 12:45:00|4676.5|4673.5|4675.6|4672.6|4677.5|4674.5|4674.5|4671.5|0
1653483000000|2022-05-25 12:50:00|4675.7|4672.7|4678.9|4675.9|4681.3|4678.3|4675.6|4672.6|0
1653483300000|2022-05-25 12:55:00|4678.5|4675.5|4678.2|4675.2|4679.1|4676.1|4674.2|4671.2|0
1653483600000|2022-05-25 13:00:00|4678.1|4675.1|4675.3|4672.3|4682.5|4679.5|4675.3|4672.3|0
1653483900000|2022-05-25 13:05:00|4675.2|4672.2|4680.9|4677.9|4681.2|4678.2|4675.2|4672.2|0
1653484200000|2022-05-25 13:10:00|4680.6|4677.6|4677.6|4674.6|4680.8|4677.8|4675.7|4672.7|0
1653484500000|2022-05-25 13:15:00|4677.9|4674.9|4679.2|4676.2|4680.3|4677.3|4676.4|4673.4|0
1653484800000|2022-05-25 13:20:00|4679.1|4676.1|4681|4678|4681.1|4678.1|4677.8|4674.8|0
1653485100000|2022-05-25 13:25:00|4681.7|4678.7|4683.8|4680.8|4685.1|4682.1|4675.2|4672.2|0
1653485400000|2022-05-25 13:30:00|4683.6|4680.6|4728.2|4726.4|4734|4732.2|4683.5|4680.5|0
1653485700000|2022-05-25 13:35:00|4728.3|4726.5|4738.2|4736.4|4756.6|4754.8|4720|4718.2|0
1653486000000|2022-05-25 13:40:00|4738.9|4737.1|4734.1|4732.3|4751.1|4749.3|4722.5|4720.7|0
1653486300000|2022-05-25 13:45:00|4735|4733.2|4693|4691.2|4754.3|4752.5|4691|4689.2|0
1653486600000|2022-05-25 13:50:00|4692.4|4690.6|4695.4|4693.6|4702.2|4700.4|4684.8|4683|0
1653486900000|2022-05-25 13:55:00|4696.9|4695.1|4713.9|4712.1|4722.1|4720.3|4690.8|4689|0
1653487200000|2022-05-25 14:00:00|4714|4712.2|4722.2|4720.4|4723.9|4722.1|4701|4699.2|0
1653487500000|2022-05-25 14:05:00|4722.3|4720.5|4704.5|4702.7|4722.3|4720.5|4690.7|4688.9|0
1653487800000|2022-05-25 14:10:00|4703.3|4701.5|4733.3|4731.5|4735.8|4734|4692.5|4690.7|0
1653488100000|2022-05-25 14:15:00|4733.2|4731.4|4736.3|4734.5|4743.9|4742.1|4724.2|4722.4|0
1653488400000|2022-05-25 14:20:00|4736.4|4734.6|4737.6|4735.8|4744.3|4742.5|4730|4728.2|0
1653488700000|2022-05-25 14:25:00|4738|4736.2|4759|4757.2|4759.9|4758.1|4737.6|4735.8|0
1653489000000|2022-05-25 14:30:00|4760.1|4758.3|4770.2|4768.4|4771|4769.2|4752.5|4750.7|0
1653489300000|2022-05-25 14:35:00|4771|4769.2|4770.5|4768.7|4777|4775.2|4763|4761.2|0
1653489600000|2022-05-25 14:40:00|4772.2|4770.4|4757.2|4755.4|4773.6|4771.8|4749|4747.2|0
1653489900000|2022-05-25 14:45:00|4757.4|4755.6|4744.9|4743.1|4761.7|4759.9|4735.2|4733.4|0
1653490200000|2022-05-25 14:50:00|4745.3|4743.5|4750.5|4748.7|4757.5|4755.7|4744.6|4742.8|0
1653490500000|2022-05-25 14:55:00|4751.2|4749.4|4762|4760.2|4765.1|4763.3|4750.3|4748.5|0
1653490800000|2022-05-25 15:00:00|4762.2|4760.4|4747|4745.2|4769.1|4767.3|4744.1|4742.3|0
1653491100000|2022-05-25 15:05:00|4748|4746.2|4759.9|4758.1|4766.9|4765.1|4746.5|4744.7|0
1653491400000|2022-05-25 15:10:00|4759.8|4758|4774.1|4772.3|4780.8|4779|4758.1|4756.3|0
1653491700000|2022-05-25 15:15:00|4773.7|4771.9|4767.2|4765.4|4778.6|4776.8|4764.9|4763.1|0
1653492000000|2022-05-25 15:20:00|4767.5|4765.7|4767.4|4765.6|4768.8|4767|4758.1|4756.3|0
1653492300000|2022-05-25 15:25:00|4768.2|4766.4|4760.6|4758.8|4768.4|4766.6|4759.6|4757.8|0
1653492600000|2022-05-25 15:30:00|4761.2|4759.4|4743.5|4741.7|4765.1|4763.3|4742.9|4741.1|0
1653492900000|2022-05-25 15:35:00|4743.3|4741.5|4746.9|4745.1|4748.1|4746.3|4732.5|4730.7|0
1653493200000|2022-05-25 15:40:00|4747|4745.2|4756|4754.2|4763|4761.2|4742.6|4740.8|0
1653493500000|2022-05-25 15:45:00|4754.5|4752.7|4759.4|4757.6|4763.3|4761.5|4750.7|4748.9|0
1653493800000|2022-05-25 15:50:00|4759.5|4757.7|4753.3|4751.5|4760.4|4758.6|4750.7|4748.9|0
1653494100000|2022-05-25 15:55:00|4752.3|4750.5|4751.4|4749.6|4762.6|4760.8|4751.4|4749.6|0
1653494400000|2022-05-25 16:00:00|4751.7|4749.9|4755.2|4753.4|4760.7|4758.9|4747.5|4745.7|0
1653494700000|2022-05-25 16:05:00|4755.1|4753.3|4747.5|4745.7|4761.4|4759.6|4744.4|4742.6|0
1653495000000|2022-05-25 16:10:00|4746.3|4744.5|4757.7|4755.9|4758.4|4756.6|4744.8|4743|0
1653495300000|2022-05-25 16:15:00|4757.3|4755.5|4752|4750.2|4759.8|4758|4747.6|4745.8|0
1653495600000|2022-05-25 16:20:00|4750.8|4749|4741|4739.2|4750.8|4749|4734.4|4732.6|0
1653495900000|2022-05-25 16:25:00|4741.1|4739.3|4735.8|4734|4741.2|4739.4|4726.4|4724.6|0
1653496200000|2022-05-25 16:30:00|4736.2|4734.4|4734.4|4732.6|4747.3|4745.5|4733.6|4731.8|0
1653496500000|2022-05-25 16:35:00|4734.3|4732.5|4731.4|4729.6|4736.1|4734.3|4726.3|4724.5|0
1653496800000|2022-05-25 16:40:00|4731.3|4729.5|4740.1|4738.3|4740.1|4738.3|4731.3|4729.5|0
1653497100000|2022-05-25 16:45:00|4740.4|4738.6|4751.3|4749.5|4754.2|4752.4|4738.1|4736.3|0
1653497400000|2022-05-25 16:50:00|4751.4|4749.6|4745.5|4743.7|4751.4|4749.6|4741.4|4739.6|0
1653497700000|2022-05-25 16:55:00|4745.2|4743.4|4753.8|4752|4757|4755.2|4737.4|4735.6|0
1653498000000|2022-05-25 17:00:00|4752.6|4750.8|4743.9|4742.1|4752.8|4751|4742.3|4740.5|0
1653498300000|2022-05-25 17:05:00|4744.4|4742.6|4743.2|4741.4|4747.8|4746|4739.3|4737.5|0
1653498600000|2022-05-25 17:10:00|4744|4742.2|4739.3|4737.5|4745.1|4743.3|4729.2|4727.4|0
1653498900000|2022-05-25 17:15:00|4739.8|4738|4736.1|4734.3|4745.2|4743.4|4734.7|4732.9|0
1653499200000|2022-05-25 17:20:00|4735.5|4733.7|4731.9|4730.1|4740.3|4738.5|4729.1|4727.3|0
1653499500000|2022-05-25 17:25:00|4732|4730.2|4741|4739.2|4744.9|4743.1|4728.1|4726.3|0
1653499800000|2022-05-25 17:30:00|4740.4|4738.6|4747.9|4746.1|4748|4746.2|4738.6|4736.8|0
1653500100000|2022-05-25 17:35:00|4747.2|4745.4|4753.3|4751.5|4758.1|4756.3|4746.8|4745|0
1653500400000|2022-05-25 17:40:00|4753.1|4751.3|4755.4|4753.6|4758.1|4756.3|4747.7|4745.9|0
1653500700000|2022-05-25 17:45:00|4755.7|4753.9|4761.5|4759.7|4762.5|4760.7|4753.6|4751.8|0
1653501000000|2022-05-25 17:50:00|4761.7|4759.9|4752|4750.2|4762.3|4760.5|4749.6|4747.8|0
1653501300000|2022-05-25 17:55:00|4751.8|4750|4755.1|4753.3|4758.5|4756.7|4749|4747.2|0
1653501600000|2022-05-25 18:00:00|4755.7|4753.9|4766.7|4764.9|4787.5|4785.7|4748.1|4746.3|0
1653501900000|2022-05-25 18:05:00|4767|4765.2|4742.1|4740.3|4775|4773.2|4716|4714.2|0
1653502200000|2022-05-25 18:10:00|4742.8|4741|4762.3|4760.5|4767.1|4765.3|4741|4739.2|0
1653502500000|2022-05-25 18:15:00|4761.7|4759.9|4768|4766.2|4783.3|4781.5|4756.4|4754.6|0
1653502800000|2022-05-25 18:20:00|4768.9|4767.1|4774.3|4772.5|4785.4|4783.6|4765.4|4763.6|0
1653503100000|2022-05-25 18:25:00|4774.2|4772.4|4788.2|4786.4|4793|4791.2|4771.7|4769.9|0
1653503400000|2022-05-25 18:30:00|4788.5|4786.7|4793.3|4791.5|4798.9|4797.1|4783.7|4781.9|0
1653503700000|2022-05-25 18:35:00|4793.2|4791.4|4777.2|4775.4|4797.4|4795.6|4776.2|4774.4|0
1653504000000|2022-05-25 18:40:00|4777.9|4776.1|4785.4|4783.6|4796.1|4794.3|4777.9|4776.1|0
1653504300000|2022-05-25 18:45:00|4785.6|4783.8|4779.2|4777.4|4790.6|4788.8|4779.2|4777.4|0
1653504600000|2022-05-25 18:50:00|4782.1|4780.3|4798.6|4796.8|4801.1|4799.3|4780.5|4778.7|0
1653504900000|2022-05-25 18:55:00|4799.1|4797.3|4796.4|4794.6|4800.5|4798.7|4792.8|4791|0
1653505200000|2022-05-25 19:00:00|4796.7|4794.9|4814.8|4813|4817.8|4816|4794.3|4792.5|0
1653505500000|2022-05-25 19:05:00|4814.6|4812.8|4819.6|4817.8|4822.1|4820.3|4809.4|4807.6|0
1653505800000|2022-05-25 19:10:00|4819.7|4817.9|4822.8|4821|4825.5|4823.7|4817.4|4815.6|0
1653506100000|2022-05-25 19:15:00|4823.3|4821.5|4812.8|4811|4823.7|4821.9|4808.1|4806.3|0
1653506400000|2022-05-25 19:20:00|4813.5|4811.7|4812|4810.2|4817.4|4815.6|4804.9|4803.1|0
1653506700000|2022-05-25 19:25:00|4812.4|4810.6|4809.1|4807.3|4815.5|4813.7|4808.3|4806.5|0
1653507000000|2022-05-25 19:30:00|4809.9|4808.1|4803.2|4801.4|4816.1|4814.3|4801.1|4799.3|0
1653507300000|2022-05-25 19:35:00|4803.1|4801.3|4795.1|4793.3|4803.1|4801.3|4790.1|4788.3|0
1653507600000|2022-05-25 19:40:00|4794.2|4792.4|4792.3|4790.5|4794.4|4792.6|4785.2|4783.4|0
1653507900000|2022-05-25 19:45:00|4792.2|4790.4|4785.9|4784.1|4792.2|4790.4|4778.5|4776.7|0
1653508200000|2022-05-25 19:50:00|4785.6|4783.8|4782.6|4780.8|4785.6|4783.8|4766.3|4764.5|0
1653508500000|2022-05-25 19:55:00|4782.7|4780.9|4788.2|4786.4|4792.6|4790.8|4781.1|4779.3|0
1653508800000|2022-05-25 20:00:00|4788.8|4785.8|4790|4787|4792.6|4789.6|4779|4776|0
1653509100000|2022-05-25 20:05:00|4789.6|4786.6|4774|4771|4791.3|4788.3|4773.7|4770.7|0
1653509400000|2022-05-25 20:10:00|4773.4|4770.4|4775.6|4772.6|4778.2|4775.2|4771.9|4768.9|0
1653509700000|2022-05-25 20:15:00|4775.5|4772.5|4768.8|4765.8|4776|4773|4766.4|4763.4|0
1653510000000|2022-05-25 20:20:00|4768.7|4765.7|4718.5|4715.5|4769|4766|4718.3|4715.3|0
1653510300000|2022-05-25 20:25:00|4718.8|4715.8|4709.7|4706.7|4719.7|4716.7|4700|4697|0
1653510600000|2022-05-25 20:30:00|4710.1|4707.1|4723.9|4720.9|4727.4|4724.4|4710.1|4707.1|0
1653510900000|2022-05-25 20:35:00|4724.3|4721.3|4736.6|4733.6|4741.8|4738.8|4722.5|4719.5|0
1653511200000|2022-05-25 20:40:00|4736.7|4733.7|4730.6|4727.6|4739.3|4736.3|4729.6|4726.6|0
1653511500000|2022-05-25 20:45:00|4730.4|4727.4|4725.5|4722.5|4730.7|4727.7|4722.8|4719.8|0
1653511800000|2022-05-25 20:50:00|4724.9|4721.9|4736.4|4733.4|4736.4|4733.4|4723.9|4720.9|0
1653512100000|2022-05-25 20:55:00|4736.8|4733.8|4733.9|4730.9|4737.3|4734.3|4730.1|4727.1|0
1653512400000|2022-05-25 21:00:00|4733.8|4730.8|4734.2|4731.2|4736.3|4733.3|4732.5|4729.5|0
1653512700000|2022-05-25 21:05:00|4734.3|4731.3|4732.4|4729.4|4735.7|4732.7|4729.2|4726.2|0
1653513000000|2022-05-25 21:10:00|4732.7|4729.7|4732.7|4729.7|4736.2|4733.2|4731.7|4728.7|0
1653513300000|2022-05-25 21:15:00|4732.6|4729.6|4727.9|4724.9|4733.2|4730.2|4727.5|4724.5|0
1653513600000|2022-05-25 21:20:00|4727.6|4724.6|4730.8|4727.8|4734|4731|4726.8|4723.8|0
1653513900000|2022-05-25 21:25:00|4730.7|4727.7|4731.6|4728.6|4732|4729|4729.9|4726.9|0
1653514200000|2022-05-25 21:30:00|4731.5|4728.5|4729.8|4726.8|4731.8|4728.8|4728.8|4725.8|0
1653514500000|2022-05-25 21:35:00|4729.9|4726.9|4735.4|4732.4|4736.4|4733.4|4729.3|4726.3|0
1653514800000|2022-05-25 21:40:00|4735.7|4732.7|4738.7|4735.7|4739.5|4736.5|4735.5|4732.5|0
1653515100000|2022-05-25 21:45:00|4738.6|4735.6|4736.1|4733.1|4738.7|4735.7|4735.6|4732.6|0
1653515400000|2022-05-25 21:50:00|4736|4733|4735.9|4732.9|4736.2|4733.2|4733.7|4730.7|0
1653515700000|2022-05-25 21:55:00|4736.1|4733.1|4736.9|4733.9|4737.2|4734.2|4735.6|4732.6|0
1653516000000|2022-05-25 22:00:00|4737.2|4734.2|4744.8|4741.8|4746.1|4743.1|4737.2|4734.2|0
1653516300000|2022-05-25 22:05:00|4744.9|4741.9|4743.3|4740.3|4745.4|4742.4|4743.3|4740.3|0
1653516600000|2022-05-25 22:10:00|4743.4|4740.4|4750.7|4747.7|4750.7|4747.7|4743.3|4740.3|0
1653516900000|2022-05-25 22:15:00|4750.8|4747.8|4750.7|4747.7|4751.4|4748.4|4749.7|4746.7|0
1653517200000|2022-05-25 22:20:00|4750.8|4747.8|4750.1|4747.1|4751|4748|4749|4746|0
1653517500000|2022-05-25 22:25:00|4750.2|4747.2|4745.7|4742.7|4750.7|4747.7|4745.3|4742.3|0
1653517800000|2022-05-25 22:30:00|4745.2|4742.2|4743.5|4740.5|4745.4|4742.4|4742.7|4739.7|0
1653518100000|2022-05-25 22:35:00|4743.6|4740.6|4745.4|4742.4|4745.7|4742.7|4743.6|4740.6|0
1653518400000|2022-05-25 22:40:00|4745.5|4742.5|4747.9|4744.9|4748.9|4745.9|4745.5|4742.5|0
1653518700000|2022-05-25 22:45:00|4747.8|4744.8|4746.4|4743.4|4748.8|4745.8|4746.1|4743.1|0
1653519000000|2022-05-25 22:50:00|4746.5|4743.5|4752.3|4749.3|4752.4|4749.4|4746.4|4743.4|0
1653519300000|2022-05-25 22:55:00|4752.4|4749.4|4754|4751|4754|4751|4751.7|4748.7|0
1653519600000|2022-05-25 23:00:00|4754.1|4751.1|4755.7|4752.7|4756.2|4753.2|4753.5|4750.5|0
1653519900000|2022-05-25 23:05:00|4755.9|4752.9|4752.2|4749.2|4756.2|4753.2|4752.2|4749.2|0
1653520200000|2022-05-25 23:10:00|4752.1|4749.1|4750.5|4747.5|4752.7|4749.7|4750.3|4747.3|0
1653520500000|2022-05-25 23:15:00|4750.6|4747.6|4752.7|4749.7|4752.9|4749.9|4750.2|4747.2|0
1653520800000|2022-05-25 23:20:00|4752.8|4749.8|4751.9|4748.9|4753|4750|4751.9|4748.9|0
1653521100000|2022-05-25 23:25:00|4751.8|4748.8|4751.2|4748.2|4751.8|4748.8|4749.8|4746.8|0
1653521400000|2022-05-25 23:30:00|4751.3|4748.3|4751|4748|4752|4749|4750.3|4747.3|0
1653521700000|2022-05-25 23:35:00|4750.9|4747.9|4749.6|4746.6|4751.6|4748.6|4748.6|4745.6|0
1653522000000|2022-05-25 23:40:00|4749.5|4746.5|4748.8|4745.8|4749.5|4746.5|4747.6|4744.6|0
1653522300000|2022-05-25 23:45:00|4748.9|4745.9|4747.1|4744.1|4749.5|4746.5|4745.6|4742.6|0
1653522600000|2022-05-25 23:50:00|4747|4744|4745.7|4742.7|4747.6|4744.6|4744.6|4741.6|0
1653522900000|2022-05-25 23:55:00|4745.6|4742.6|4745.7|4740.7|4746.3|4743.3|4743.3|4740.3|0
1653523200000|2022-05-26 00:00:00|4745.6|4740.6|4751.4|4746.4|4753.2|4748.2|4744.3|4739.3|0
1653523500000|2022-05-26 00:05:00|4751.5|4746.5|4759.9|4754.9|4760.3|4755.3|4750.7|4745.7|0
1653523800000|2022-05-26 00:10:00|4760|4755|4776.1|4771.1|4778.6|4773.6|4759.9|4754.9|0
1653524100000|2022-05-26 00:15:00|4776.5|4771.5|4766.8|4761.8|4776.6|4771.6|4766.8|4761.8|0
1653524400000|2022-05-26 00:20:00|4766.7|4761.7|4767|4762|4770.1|4765.1|4766.6|4761.6|0
1653524700000|2022-05-26 00:25:00|4767.5|4762.5|4775.3|4770.3|4775.3|4770.3|4766.6|4761.6|0
1653525000000|2022-05-26 00:30:00|4775.2|4770.2|4778.1|4773.1|4779.3|4774.3|4770.4|4765.4|0
1653525300000|2022-05-26 00:35:00|4778|4773|4776.5|4771.5|4778|4773|4773.2|4768.2|0
1653525600000|2022-05-26 00:40:00|4776.6|4771.6|4782.4|4777.4|4783.2|4778.2|4774.1|4769.1|0
1653525900000|2022-05-26 00:45:00|4782.5|4777.5|4780.7|4775.7|4785|4780|4780.6|4775.6|0
1653526200000|2022-05-26 00:50:00|4781|4776|4779.7|4774.7|4781.1|4776.1|4778|4773|0
1653526500000|2022-05-26 00:55:00|4779.8|4774.8|4782.1|4777.1|4782.5|4777.5|4776.8|4771.8|0
1653526800000|2022-05-26 01:00:00|4782|4777|4780.7|4775.7|4782.1|4777.1|4778.6|4773.6|0
1653527100000|2022-05-26 01:05:00|4780.6|4775.6|4785.6|4780.6|4785.7|4780.7|4778.9|4773.9|0
1653527400000|2022-05-26 01:10:00|4785.5|4780.5|4781.2|4776.2|4786|4781|4781|4776|0
1653527700000|2022-05-26 01:15:00|4781.1|4776.1|4781.2|4776.2|4783.7|4778.7|4780.1|4775.1|0
1653528000000|2022-05-26 01:20:00|4781.3|4776.3|4774.4|4769.4|4781.5|4776.5|4773.4|4768.4|0
1653528300000|2022-05-26 01:25:00|4774.5|4769.5|4771.8|4766.8|4775.6|4770.6|4771.6|4766.6|0
1653528600000|2022-05-26 01:30:00|4771.9|4766.9|4770.2|4765.2|4772.5|4767.5|4767.6|4762.6|0
1653528900000|2022-05-26 01:35:00|4770.1|4765.1|4761.5|4756.5|4770.1|4765.1|4758.8|4753.8|0
1653529200000|2022-05-26 01:40:00|4761.6|4756.6|4762.5|4757.5|4764.5|4759.5|4759.2|4754.2|0
1653529500000|2022-05-26 01:45:00|4762.4|4757.4|4760.4|4755.4|4764.7|4759.7|4757.4|4752.4|0
1653529800000|2022-05-26 01:50:00|4760.3|4755.3|4760.5|4755.5|4762.1|4757.1|4759.2|4754.2|0
1653530100000|2022-05-26 01:55:00|4760.4|4755.4|4754.1|4749.1|4760.4|4755.4|4752.3|4747.3|0
1653530400000|2022-05-26 02:00:00|4753.9|4748.9|4751.9|4746.9|4757.5|4752.5|4750.7|4745.7|0
1653530700000|2022-05-26 02:05:00|4752.1|4747.1|4755.3|4750.3|4755.5|4750.5|4751|4746|0
1653531000000|2022-05-26 02:10:00|4755.2|4750.2|4748.3|4743.3|4756.8|4751.8|4747.2|4742.2|0
1653531300000|2022-05-26 02:15:00|4748.2|4743.2|4753.4|4748.4|4753.4|4748.4|4747.6|4742.6|0
1653531600000|2022-05-26 02:20:00|4753.6|4748.6|4753.8|4748.8|4754.5|4749.5|4749.5|4744.5|0
1653531900000|2022-05-26 02:25:00|4753.9|4748.9|4754.9|4749.9|4756.8|4751.8|4752.9|4747.9|0
1653532200000|2022-05-26 02:30:00|4755|4750|4757.7|4752.7|4758.2|4753.2|4754.7|4749.7|0
1653532500000|2022-05-26 02:35:00|4757.6|4752.6|4755.1|4750.1|4757.9|4752.9|4754.3|4749.3|0
1653532800000|2022-05-26 02:40:00|4755.2|4750.2|4755.1|4750.1|4758.5|4753.5|4752.3|4747.3|0
1653533100000|2022-05-26 02:45:00|4755.2|4750.2|4752.9|4747.9|4756.1|4751.1|4752.9|4747.9|0
1653533400000|2022-05-26 02:50:00|4753|4748|4755.8|4750.8|4755.9|4750.9|4753|4748|0
1653533700000|2022-05-26 02:55:00|4755.9|4750.9|4754|4749|4756.8|4751.8|4753.4|4748.4|0
1653534000000|2022-05-26 03:00:00|4753.9|4748.9|4754.1|4749.1|4754.9|4749.9|4753.3|4748.3|0
1653534300000|2022-05-26 03:05:00|4754|4749|4741.3|4736.3|4754|4749|4740.9|4735.9|0
1653534600000|2022-05-26 03:10:00|4741.4|4736.4|4741.5|4736.5|4743.2|4738.2|4738.4|4733.4|0
1653534900000|2022-05-26 03:15:00|4741.7|4736.7|4736.4|4731.4|4741.7|4736.7|4734.2|4729.2|0
1653535200000|2022-05-26 03:20:00|4736.3|4731.3|4742.8|4737.8|4742.9|4737.9|4736.2|4731.2|0
1653535500000|2022-05-26 03:25:00|4742.9|4737.9|4744.6|4739.6|4745.2|4740.2|4738.9|4733.9|0
1653535800000|2022-05-26 03:30:00|4744.4|4739.4|4749.7|4744.7|4751.5|4746.5|4742.5|4737.5|0
1653536100000|2022-05-26 03:35:00|4749.8|4744.8|4747.2|4742.2|4750.5|4745.5|4747|4742|0
1653536400000|2022-05-26 03:40:00|4747.4|4742.4|4750.6|4745.6|4752|4747|4747.3|4742.3|0
1653536700000|2022-05-26 03:45:00|4750.7|4745.7|4752.3|4747.3|4752.4|4747.4|4749.8|4744.8|0
1653537000000|2022-05-26 03:50:00|4752.4|4747.4|4750.8|4745.8|4752.5|4747.5|4750.3|4745.3|0
1653537300000|2022-05-26 03:55:00|4750.9|4745.9|4755.6|4750.6|4757.3|4752.3|4749.7|4744.7|0
1653537600000|2022-05-26 04:00:00|4755.7|4750.7|4752.8|4747.8|4756.1|4751.1|4752.2|4747.2|0
1653537900000|2022-05-26 04:05:00|4752.9|4747.9|4751.6|4746.6|4754.8|4749.8|4751.1|4746.1|0
1653538200000|2022-05-26 04:10:00|4751.5|4746.5|4751.3|4746.3|4752.9|4747.9|4750.4|4745.4|0
1653538500000|2022-05-26 04:15:00|4751.2|4746.2|4752.1|4747.1|4752.4|4747.4|4750.8|4745.8|0
1653538800000|2022-05-26 04:20:00|4751.8|4746.8|4749.9|4744.9|4752.9|4747.9|4748.9|4743.9|0
1653539100000|2022-05-26 04:25:00|4750.1|4745.1|4749.3|4744.3|4750.3|4745.3|4748.3|4743.3|0
1653539400000|2022-05-26 04:30:00|4749.4|4744.4|4749.5|4744.5|4750.7|4745.7|4749|4744|0
1653539700000|2022-05-26 04:35:00|4749.3|4744.3|4751.5|4746.5|4752.5|4747.5|4749.1|4744.1|0
1653540000000|2022-05-26 04:40:00|4751.6|4746.6|4747.5|4742.5|4751.6|4746.6|4747.3|4742.3|0
1653540300000|2022-05-26 04:45:00|4747.6|4742.6|4747.9|4742.9|4749.1|4744.1|4747|4742|0
1653540600000|2022-05-26 04:50:00|4748|4743|4741.7|4736.7|4748.2|4743.2|4741.1|4736.1|0
1653540900000|2022-05-26 04:55:00|4741.6|4736.6|4740.6|4735.6|4742.4|4737.4|4739.3|4734.3|0
1653541200000|2022-05-26 05:00:00|4740.5|4735.5|4742.6|4737.6|4743.2|4738.2|4737.4|4732.4|0
1653541500000|2022-05-26 05:05:00|4742.9|4737.9|4743.6|4738.6|4744|4739|4741|4736|0
1653541800000|2022-05-26 05:10:00|4743.3|4738.3|4741.2|4736.2|4746.4|4741.4|4740.7|4735.7|0
1653542100000|2022-05-26 05:15:00|4741.1|4736.1|4743.5|4738.5|4744.8|4739.8|4736.5|4731.5|0
1653542400000|2022-05-26 05:20:00|4743.4|4738.4|4741.5|4736.5|4745.8|4740.8|4741.3|4736.3|0
1653542700000|2022-05-26 05:25:00|4741.8|4736.8|4742.4|4737.4|4744.1|4739.1|4739.8|4734.8|0
1653543000000|2022-05-26 05:30:00|4742.3|4737.3|4744.7|4739.7|4745.4|4740.4|4741.4|4736.4|0
1653543300000|2022-05-26 05:35:00|4744.6|4739.6|4740.8|4735.8|4745.5|4740.5|4740.3|4735.3|0
1653543600000|2022-05-26 05:40:00|4740.7|4735.7|4744.2|4739.2|4744.8|4739.8|4739.8|4734.8|0
1653543900000|2022-05-26 05:45:00|4744.5|4739.5|4744.3|4739.3|4746.2|4741.2|4742|4737|0
1653544200000|2022-05-26 05:50:00|4744.4|4739.4|4736.7|4731.7|4744.4|4739.4|4736.3|4731.3|0
1653544500000|2022-05-26 05:55:00|4736.9|4731.9|4736.6|4731.6|4739.7|4734.7|4732.9|4727.9|0
1653544800000|2022-05-26 06:00:00|4736.4|4731.4|4735.6|4730.6|4740.6|4735.6|4733.4|4728.4|0
1653545100000|2022-05-26 06:05:00|4735.5|4730.5|4733.8|4728.8|4737.6|4732.6|4730.9|4725.9|0
1653545400000|2022-05-26 06:10:00|4733.9|4728.9|4735.6|4730.6|4738.3|4733.3|4733.7|4728.7|0
1653545700000|2022-05-26 06:15:00|4735.7|4730.7|4742.4|4737.4|4743.1|4738.1|4735.7|4730.7|0
1653546000000|2022-05-26 06:20:00|4742.5|4737.5|4744.3|4739.3|4744.3|4739.3|4740|4735|0
1653546300000|2022-05-26 06:25:00|4744.5|4739.5|4741.1|4736.1|4744.5|4739.5|4739.7|4734.7|0
1653546600000|2022-05-26 06:30:00|4741.2|4736.2|4739.8|4734.8|4741.5|4736.5|4737.3|4732.3|0
1653546900000|2022-05-26 06:35:00|4739.9|4734.9|4741.6|4736.6|4743.4|4738.4|4739.4|4734.4|0
1653547200000|2022-05-26 06:40:00|4741.7|4736.7|4744.4|4739.4|4745.3|4740.3|4740.3|4735.3|0
1653547500000|2022-05-26 06:45:00|4744.5|4739.5|4742.5|4737.5|4746.9|4741.9|4742.1|4737.1|0
1653547800000|2022-05-26 06:50:00|4742.6|4737.6|4744.3|4739.3|4745.2|4740.2|4742.4|4737.4|0
1653548100000|2022-05-26 06:55:00|4744.5|4739.5|4744.6|4739.6|4747.8|4742.8|4743.8|4738.8|0
1653548400000|2022-05-26 07:00:00|4744.4|4739.4|4747.9|4742.9|4751.5|4746.5|4744.3|4739.3|0
1653548700000|2022-05-26 07:05:00|4747.8|4742.8|4750.6|4745.6|4751.1|4746.1|4745.8|4740.8|0
1653549000000|2022-05-26 07:10:00|4750.5|4745.5|4748|4743|4752|4747|4747.4|4742.4|0
1653549300000|2022-05-26 07:15:00|4747.9|4742.9|4754.3|4749.3|4754.9|4749.9|4747.4|4742.4|0
1653549600000|2022-05-26 07:20:00|4754.2|4749.2|4756|4751|4757|4752|4752.6|4747.6|0
1653549900000|2022-05-26 07:25:00|4755.9|4750.9|4758|4753|4758.4|4753.4|4755.4|4750.4|0
1653550200000|2022-05-26 07:30:00|4757.9|4752.9|4763.2|4758.2|4763.4|4758.4|4757.9|4752.9|0
1653550500000|2022-05-26 07:35:00|4763.4|4758.4|4769.3|4764.3|4769.5|4764.5|4761|4756|0
1653550800000|2022-05-26 07:40:00|4769.4|4764.4|4770.5|4765.5|4772.5|4767.5|4767.7|4762.7|0
1653551100000|2022-05-26 07:45:00|4770.6|4765.6|4767|4762|4773.1|4768.1|4765.8|4760.8|0
1653551400000|2022-05-26 07:50:00|4767.1|4762.1|4771.2|4766.2|4771.9|4766.9|4766.6|4761.6|0
1653551700000|2022-05-26 07:55:00|4771.3|4766.3|4781.9|4776.9|4782.4|4777.4|4771.3|4766.3|0
1653552000000|2022-05-26 08:00:00|4781.7|4776.7|4764.2|4761.2|4782.1|4777.1|4758.8|4755.8|0
1653552300000|2022-05-26 08:05:00|4764.3|4761.3|4766.3|4763.3|4768.8|4765.8|4763.8|4760.8|0
1653552600000|2022-05-26 08:10:00|4767.6|4764.6|4762.6|4759.6|4767.6|4764.6|4753.9|4750.9|0
1653552900000|2022-05-26 08:15:00|4762.2|4759.2|4760.6|4757.6|4764.7|4761.7|4750.6|4747.6|0
1653553200000|2022-05-26 08:20:00|4760.1|4757.1|4751.9|4748.9|4760.1|4757.1|4743.4|4740.4|0
1653553500000|2022-05-26 08:25:00|4752|4749|4748.1|4745.1|4753.1|4750.1|4740.3|4737.3|0
1653553800000|2022-05-26 08:30:00|4748.9|4745.9|4773.4|4770.4|4785.5|4782.5|4745|4742|0
1653554100000|2022-05-26 08:35:00|4773.3|4770.3|4775.7|4772.7|4782.1|4779.1|4768.7|4765.7|0
1653554400000|2022-05-26 08:40:00|4776.4|4773.4|4771|4768|4780.1|4777.1|4765|4762|0
1653554700000|2022-05-26 08:45:00|4771.1|4768.1|4768.5|4765.5|4778.3|4775.3|4761.4|4758.4|0
1653555000000|2022-05-26 08:50:00|4768|4765|4770.9|4767.9|4773.1|4770.1|4762.2|4759.2|0
1653555300000|2022-05-26 08:55:00|4771|4768|4773.9|4770.9|4777.9|4774.9|4767.4|4764.4|0
1653555600000|2022-05-26 09:00:00|4773.8|4770.8|4764|4761|4775.8|4772.8|4762.5|4759.5|0
1653555900000|2022-05-26 09:05:00|4764.1|4761.1|4767.9|4764.9|4775.2|4772.2|4763.4|4760.4|0
1653556200000|2022-05-26 09:10:00|4767.7|4764.7|4777.6|4774.6|4777.9|4774.9|4766.3|4763.3|0
1653556500000|2022-05-26 09:15:00|4777.2|4774.2|4772.3|4769.3|4779.3|4776.3|4772.1|4769.1|0
1653556800000|2022-05-26 09:20:00|4772.4|4769.4|4773.2|4770.2|4777|4774|4770.4|4767.4|0
1653557100000|2022-05-26 09:25:00|4773.5|4770.5|4783.1|4780.1|4786.7|4783.7|4773.5|4770.5|0
1653557400000|2022-05-26 09:30:00|4782.5|4779.5|4782.1|4779.1|4783.6|4780.6|4780.9|4777.9|0
1653557700000|2022-05-26 09:35:00|4782|4779|4780.8|4777.8|4782.8|4779.8|4773.3|4770.3|0
1653558000000|2022-05-26 09:40:00|4780.9|4777.9|4788.5|4785.5|4788.5|4785.5|4773.3|4770.3|0
1653558300000|2022-05-26 09:45:00|4788.2|4785.2|4792|4789|4794.7|4791.7|4784.9|4781.9|0
1653558600000|2022-05-26 09:50:00|4792.3|4789.3|4790.3|4787.3|4793|4790|4788.4|4785.4|0
1653558900000|2022-05-26 09:55:00|4790.5|4787.5|4790.8|4787.8|4793.7|4790.7|4787.7|4784.7|0
1653559200000|2022-05-26 10:00:00|4790.2|4787.2|4793.1|4790.1|4793.3|4790.3|4788.6|4785.6|0
1653559500000|2022-05-26 10:05:00|4793|4790|4790.9|4787.9|4797.8|4794.8|4790.9|4787.9|0
1653559800000|2022-05-26 10:10:00|4798.2|4795.2|4793.5|4790.5|4798.8|4795.8|4791.1|4788.1|0
1653560100000|2022-05-26 10:15:00|4793.6|4790.6|4789|4786|4793.6|4790.6|4788.9|4785.9|0
1653560400000|2022-05-26 10:20:00|4789.1|4786.1|4790.8|4787.8|4791.6|4788.6|4788.1|4785.1|0
1653560700000|2022-05-26 10:25:00|4790.7|4787.7|4790.7|4787.7|4792.1|4789.1|4782.2|4779.2|0
1653561000000|2022-05-26 10:30:00|4788.6|4785.6|4790.9|4787.9|4791.6|4788.6|4783.2|4780.2|0
1653561300000|2022-05-26 10:35:00|4790.8|4787.8|4793.8|4790.8|4793.8|4790.8|4790.4|4787.4|0
1653561600000|2022-05-26 10:40:00|4794.5|4791.5|4795.4|4792.4|4795.4|4792.4|4786.4|4783.4|0
1653561900000|2022-05-26 10:45:00|4795.5|4792.5|4797.8|4794.8|4798.7|4795.7|4793.8|4790.8|0
1653562200000|2022-05-26 10:50:00|4797.6|4794.6|4806.8|4803.8|4807.4|4804.4|4796.4|4793.4|0
1653562500000|2022-05-26 10:55:00|4807.2|4804.2|4804|4801|4811.2|4808.2|4803.6|4800.6|0
1653562800000|2022-05-26 11:00:00|4802.8|4799.8|4819.9|4816.9|4824.1|4821.1|4798.7|4795.7|0
1653563100000|2022-05-26 11:05:00|4820.4|4817.4|4814|4811|4823|4820|4810.1|4807.1|0
1653563400000|2022-05-26 11:10:00|4813.9|4810.9|4820.6|4817.6|4823.2|4820.2|4813.3|4810.3|0
1653563700000|2022-05-26 11:15:00|4822.7|4819.7|4833.3|4830.3|4834.6|4831.6|4821.3|4818.3|0
1653564000000|2022-05-26 11:20:00|4833.2|4830.2|4841.1|4838.1|4843.7|4840.7|4828.8|4825.8|0
1653564300000|2022-05-26 11:25:00|4841.2|4838.2|4847.9|4844.9|4848.3|4845.3|4839.1|4836.1|0
1653564600000|2022-05-26 11:30:00|4847.8|4844.8|4837.8|4834.8|4848.7|4845.7|4837.6|4834.6|0
1653564900000|2022-05-26 11:35:00|4837.7|4834.7|4835.1|4832.1|4838|4835|4832.7|4829.7|0
1653565200000|2022-05-26 11:40:00|4835.2|4832.2|4837.4|4834.4|4837.4|4834.4|4830.8|4827.8|0
1653565500000|2022-05-26 11:45:00|4837.3|4834.3|4843.2|4840.2|4844.6|4841.6|4834.8|4831.8|0
1653565800000|2022-05-26 11:50:00|4843|4840|4844.4|4841.4|4845.7|4842.7|4843|4840|0
1653566100000|2022-05-26 11:55:00|4844.3|4841.3|4840.6|4837.6|4844.4|4841.4|4837.6|4834.6|0
1653566400000|2022-05-26 12:00:00|4840.8|4837.8|4836.6|4833.6|4841.1|4838.1|4833|4830|0
1653566700000|2022-05-26 12:05:00|4836.5|4833.5|4837.9|4834.9|4837.9|4834.9|4834.7|4831.7|0
1653567000000|2022-05-26 12:10:00|4838|4835|4839.7|4836.7|4839.9|4836.9|4835.9|4832.9|0
1653567300000|2022-05-26 12:15:00|4839.2|4836.2|4838.4|4835.4|4839.2|4836.2|4832.6|4829.6|0
1653567600000|2022-05-26 12:20:00|4838.7|4835.7|4844.2|4841.2|4847.3|4844.3|4838.2|4835.2|0
1653567900000|2022-05-26 12:25:00|4844|4841|4846.8|4843.8|4847|4844|4842.2|4839.2|0
1653568200000|2022-05-26 12:30:00|4846.9|4843.9|4831.7|4828.7|4847.2|4844.2|4830.3|4827.3|0
1653568500000|2022-05-26 12:35:00|4831.8|4828.8|4833.6|4830.6|4835.9|4832.9|4827.3|4824.3|0
1653568800000|2022-05-26 12:40:00|4833.4|4830.4|4840.4|4837.4|4842|4839|4831.4|4828.4|0
1653569100000|2022-05-26 12:45:00|4839.8|4836.8|4837|4834|4841.9|4838.9|4837|4834|0
1653569400000|2022-05-26 12:50:00|4836.9|4833.9|4843.8|4840.8|4843.9|4840.9|4836.6|4833.6|0
1653569700000|2022-05-26 12:55:00|4844|4841|4842.3|4839.3|4845.8|4842.8|4841.8|4838.8|0
1653570000000|2022-05-26 13:00:00|4842.4|4839.4|4839.9|4836.9|4845.1|4842.1|4839.6|4836.6|0
1653570300000|2022-05-26 13:05:00|4839.5|4836.5|4831.4|4828.4|4839.5|4836.5|4828.6|4825.6|0
1653570600000|2022-05-26 13:10:00|4831|4828|4829.8|4826.8|4831|4828|4827.4|4824.4|0
1653570900000|2022-05-26 13:15:00|4829.9|4826.9|4814.2|4811.2|4829.9|4826.9|4813.6|4810.6|0
1653571200000|2022-05-26 13:20:00|4814|4811|4811.3|4808.3|4820.8|4817.8|4811.3|4808.3|0
1653571500000|2022-05-26 13:25:00|4811.1|4808.1|4809.5|4806.5|4814.1|4811.1|4804.6|4801.6|0
1653571800000|2022-05-26 13:30:00|4809.4|4806.4|4843.4|4841.6|4846.4|4844.6|4804|4802.2|0
1653572100000|2022-05-26 13:35:00|4843.2|4841.4|4882.5|4880.7|4895.8|4894|4842.2|4840.4|0
1653572400000|2022-05-26 13:40:00|4882.9|4881.1|4890.5|4888.7|4897.5|4895.7|4876|4874.2|0
1653572700000|2022-05-26 13:45:00|4892.2|4890.4|4911.3|4909.5|4917.8|4916|4875|4873.2|0
1653573000000|2022-05-26 13:50:00|4911|4909.2|4925.6|4923.8|4936.8|4935|4911|4909.2|0
1653573300000|2022-05-26 13:55:00|4925.1|4923.3|4939.1|4937.3|4942.8|4941|4920.9|4919.1|0
1653573600000|2022-05-26 14:00:00|4942.7|4940.9|4932.7|4930.9|4956.5|4954.7|4931.1|4929.3|0
1653573900000|2022-05-26 14:05:00|4932.1|4930.3|4957|4955.2|4959.1|4957.3|4926.8|4925|0
1653574200000|2022-05-26 14:10:00|4957.7|4955.9|4985.8|4984|4989.8|4988|4950.3|4948.5|0
1653574500000|2022-05-26 14:15:00|4985.9|4984.1|4999.3|4997.5|4999.3|4997.5|4982.1|4980.3|0
1653574800000|2022-05-26 14:20:00|4999.6|4997.8|4991.8|4990|5001.9|5000.1|4988.9|4987.1|0
1653575100000|2022-05-26 14:25:00|4991.1|4989.3|4976.4|4974.6|4991.7|4989.9|4976.2|4974.4|0
1653575400000|2022-05-26 14:30:00|4976.6|4974.8|4962.2|4960.4|4980.4|4978.6|4958.9|4957.1|0
1653575700000|2022-05-26 14:35:00|4961.3|4959.5|4983.3|4981.5|4987|4985.2|4961.3|4959.5|0
1653576000000|2022-05-26 14:40:00|4982.6|4980.8|4983.2|4981.4|4989.2|4987.4|4979.6|4977.8|0
1653576300000|2022-05-26 14:45:00|4982.8|4981|5004.3|5002.5|5005.5|5003.7|4974.7|4972.9|0
1653576600000|2022-05-26 14:50:00|5004.8|5003|5005.3|5003.5|5012|5010.2|5001.3|4999.5|0
1653576900000|2022-05-26 14:55:00|5005.5|5003.7|5013.3|5011.5|5013.4|5011.6|5001.2|4999.4|0
1653577200000|2022-05-26 15:00:00|5013.7|5011.9|5031.8|5030|5033.3|5031.5|5011.8|5010|0
1653577500000|2022-05-26 15:05:00|5032.2|5030.4|5023.5|5021.7|5037.4|5035.6|5023.2|5021.4|0
1653577800000|2022-05-26 15:10:00|5023.8|5022|5029.2|5027.4|5029.3|5027.5|5020.2|5018.4|0
1653578100000|2022-05-26 15:15:00|5030.4|5028.6|5025.8|5024|5033.3|5031.5|5023.9|5022.1|0
1653578400000|2022-05-26 15:20:00|5025.7|5023.9|5032.8|5031|5036.8|5035|5021.9|5020.1|0
1653578700000|2022-05-26 15:25:00|5033.1|5031.3|5019.2|5017.4|5035.9|5034.1|5017.9|5016.1|0
1653579000000|2022-05-26 15:30:00|5019.3|5017.5|5008.7|5006.9|5025.2|5023.4|5008.7|5006.9|0
1653579300000|2022-05-26 15:35:00|5007.7|5005.9|5020.3|5018.5|5022.3|5020.5|5004.4|5002.6|0
1653579600000|2022-05-26 15:40:00|5020.4|5018.6|5026.8|5025|5029.5|5027.7|5014.5|5012.7|0
1653579900000|2022-05-26 15:45:00|5027.2|5025.4|5022.7|5020.9|5028.2|5026.4|5014.9|5013.1|0
1653580200000|2022-05-26 15:50:00|5022.8|5021|5024.6|5022.8|5026.5|5024.7|5016.3|5014.5|0
1653580500000|2022-05-26 15:55:00|5024.4|5022.6|5034.2|5032.4|5036.3|5034.5|5023.9|5022.1|0
1653580800000|2022-05-26 16:00:00|5034.5|5032.7|5042.9|5041.1|5044.2|5042.4|5026.6|5024.8|0
1653581100000|2022-05-26 16:05:00|5042.7|5040.9|5042.5|5040.7|5043.4|5041.6|5039.2|5037.4|0
1653581400000|2022-05-26 16:10:00|5042.6|5040.8|5054.3|5052.5|5055.9|5054.1|5042.3|5040.5|0
1653581700000|2022-05-26 16:15:00|5054.1|5052.3|5062.4|5060.6|5062.6|5060.8|5052.3|5050.5|0
1653582000000|2022-05-26 16:20:00|5062.9|5061.1|5069.7|5067.9|5070.1|5068.3|5062.9|5061.1|0
1653582300000|2022-05-26 16:25:00|5069.5|5067.7|5069.2|5067.4|5070.1|5068.3|5062.1|5060.3|0
1653582600000|2022-05-26 16:30:00|5069.5|5067.7|5061.5|5059.7|5070|5068.2|5058.4|5056.6|0
1653582900000|2022-05-26 16:35:00|5061.2|5059.4|5065.3|5063.5|5065.9|5064.1|5057.4|5055.6|0
1653583200000|2022-05-26 16:40:00|5065.1|5063.3|5058.5|5056.7|5066.3|5064.5|5057.2|5055.4|0
1653583500000|2022-05-26 16:45:00|5057.8|5056|5068.9|5067.1|5070.5|5068.7|5056.2|5054.4|0
1653583800000|2022-05-26 16:50:00|5068.6|5066.8|5076|5074.2|5076.2|5074.4|5068.1|5066.3|0
1653584100000|2022-05-26 16:55:00|5075.8|5074|5077.3|5075.5|5078.1|5076.3|5073.2|5071.4|0
1653584400000|2022-05-26 17:00:00|5077.4|5075.6|5077.3|5075.5|5080.9|5079.1|5074.3|5072.5|0
1653584700000|2022-05-26 17:05:00|5077.7|5075.9|5081.5|5079.7|5081.5|5079.7|5076|5074.2|0
1653585000000|2022-05-26 17:10:00|5081.7|5079.9|5070.5|5068.7|5085.3|5083.5|5065.7|5063.9|0
1653585300000|2022-05-26 17:15:00|5070.6|5068.8|5066.4|5064.6|5070.8|5069|5062.1|5060.3|0
1653585600000|2022-05-26 17:20:00|5066.3|5064.5|5057.1|5055.3|5069.8|5068|5054.8|5053|0
1653585900000|2022-05-26 17:25:00|5057.3|5055.5|5058.9|5057.1|5063.4|5061.6|5054.7|5052.9|0
1653586200000|2022-05-26 17:30:00|5059.6|5057.8|5066|5064.2|5068.5|5066.7|5059.2|5057.4|0
1653586500000|2022-05-26 17:35:00|5065.4|5063.6|5062.8|5061|5065.4|5063.6|5057.8|5056|0
1653586800000|2022-05-26 17:40:00|5062.7|5060.9|5065.1|5063.3|5067.1|5065.3|5060|5058.2|0
1653587100000|2022-05-26 17:45:00|5065|5063.2|5072.3|5070.5|5074.3|5072.5|5064.7|5062.9|0
1653587400000|2022-05-26 17:50:00|5071.4|5069.6|5073.7|5071.9|5076.2|5074.4|5069.2|5067.4|0
1653587700000|2022-05-26 17:55:00|5073.6|5071.8|5081.1|5079.3|5084|5082.2|5059.3|5057.5|0
1653588000000|2022-05-26 18:00:00|5081|5079.2|5075.3|5073.5|5082.1|5080.3|5070.7|5068.9|0
1653588300000|2022-05-26 18:05:00|5074.7|5072.9|5078.2|5076.4|5079.1|5077.3|5070.6|5068.8|0
1653588600000|2022-05-26 18:10:00|5078.7|5076.9|5082.3|5080.5|5084.3|5082.5|5070.6|5068.8|0
1653588900000|2022-05-26 18:15:00|5082.1|5080.3|5081.5|5079.7|5086.9|5085.1|5079.9|5078.1|0
1653589200000|2022-05-26 18:20:00|5081.6|5079.8|5091.2|5089.4|5092.1|5090.3|5080.3|5078.5|0
1653589500000|2022-05-26 18:25:00|5090.9|5089.1|5084.1|5082.3|5091.7|5089.9|5081.3|5079.5|0
1653589800000|2022-05-26 18:30:00|5084.6|5082.8|5079.2|5077.4|5088|5086.2|5077.3|5075.5|0
1653590100000|2022-05-26 18:35:00|5079.7|5077.9|5074.8|5073|5079.9|5078.1|5068.6|5066.8|0
1653590400000|2022-05-26 18:40:00|5074.5|5072.7|5077.3|5075.5|5078|5076.2|5068|5066.2|0
1653590700000|2022-05-26 18:45:00|5077|5075.2|5076.4|5074.6|5078.4|5076.6|5071.5|5069.7|0
1653591000000|2022-05-26 18:50:00|5076.3|5074.5|5078.1|5076.3|5080.7|5078.9|5073.4|5071.6|0
1653591300000|2022-05-26 18:55:00|5078.3|5076.5|5081.4|5079.6|5085.6|5083.8|5076.4|5074.6|0
1653591600000|2022-05-26 19:00:00|5081|5079.2|5063.4|5061.6|5081.7|5079.9|5058.6|5056.8|0
1653591900000|2022-05-26 19:05:00|5063.6|5061.8|5069.4|5067.6|5072.8|5071|5061.4|5059.6|0
1653592200000|2022-05-26 19:10:00|5069.6|5067.8|5060.2|5058.4|5069.6|5067.8|5056.8|5055|0
1653592500000|2022-05-26 19:15:00|5060.5|5058.7|5051.8|5050|5063.2|5061.4|5040.3|5038.5|0
1653592800000|2022-05-26 19:20:00|5052|5050.2|5053.8|5052|5054|5052.2|5040.1|5038.3|0
1653593100000|2022-05-26 19:25:00|5053.3|5051.5|5056.4|5054.6|5060.8|5059|5046.7|5044.9|0
1653593400000|2022-05-26 19:30:00|5056.2|5054.4|5061.5|5059.7|5064.7|5062.9|5053.1|5051.3|0
1653593700000|2022-05-26 19:35:00|5061.8|5060|5063.1|5061.3|5063.6|5061.8|5055.5|5053.7|0
1653594000000|2022-05-26 19:40:00|5062.3|5060.5|5071.3|5069.5|5071.3|5069.5|5061.9|5060.1|0
1653594300000|2022-05-26 19:45:00|5071.1|5069.3|5080.1|5078.3|5080.1|5078.3|5067.5|5065.7|0
1653594600000|2022-05-26 19:50:00|5084.4|5082.6|5070.7|5068.9|5087.1|5085.3|5067|5065.2|0
1653594900000|2022-05-26 19:55:00|5069.1|5067.3|5065|5063.2|5071.6|5069.8|5061.4|5059.6|0
1653595200000|2022-05-26 20:00:00|5065.6|5062.6|5060.5|5057.5|5070.2|5067.2|5060.4|5057.4|0
1653595500000|2022-05-26 20:05:00|5060.6|5057.6|5059.4|5056.4|5061.6|5058.6|5057.7|5054.7|0
1653595800000|2022-05-26 20:10:00|5059.5|5056.5|5061.1|5058.1|5062.8|5059.8|5059.2|5056.2|0
1653596100000|2022-05-26 20:15:00|5060.8|5057.8|5062.4|5059.4|5063.1|5060.1|5059.8|5056.8|0
1653596400000|2022-05-26 20:20:00|5062.1|5059.1|5060|5057|5062.6|5059.6|5060|5057|0
1653596700000|2022-05-26 20:25:00|5060.2|5057.2|5058.7|5055.7|5060.3|5057.3|5058.6|5055.6|0
1653597000000|2022-05-26 20:30:00|5059|5056|5058.8|5055.8|5059.3|5056.3|5058.1|5055.1|0
1653597300000|2022-05-26 20:35:00|5058.9|5055.9|5059.2|5056.2|5059.6|5056.6|5056.9|5053.9|0
1653597600000|2022-05-26 20:40:00|5059.3|5056.3|5058.2|5055.2|5060.1|5057.1|5058.2|5055.2|0
1653597900000|2022-05-26 20:45:00|5058.3|5055.3|5058.6|5055.6|5058.8|5055.8|5058.3|5055.3|0
1653598200000|2022-05-26 20:50:00|5058.5|5055.5|5059.2|5056.2|5060.1|5057.1|5058.3|5055.3|0
1653598500000|2022-05-26 20:55:00|5059.4|5056.4|5058.8|5055.8|5059.6|5056.6|5057.6|5054.6|0
1653598800000|2022-05-26 21:00:00|5058.6|5055.6|5059.8|5056.8|5060|5057|5057.9|5054.9|0
1653599100000|2022-05-26 21:05:00|5059.9|5056.9|5060|5057|5060.5|5057.5|5058.6|5055.6|0
1653599400000|2022-05-26 21:10:00|5060.1|5057.1|5061.7|5058.7|5062.5|5059.5|5060.1|5057.1|0
1653599700000|2022-05-26 21:15:00|5061.6|5058.6|5062.3|5059.3|5063.1|5060.1|5060.6|5057.6|0
1653600000000|2022-05-26 21:20:00|5062.2|5059.2|5060.3|5057.3|5062.2|5059.2|5060.3|5057.3|0
1653600300000|2022-05-26 21:25:00|5061.4|5058.4|5060.5|5057.5|5061.7|5058.7|5060.3|5057.3|0
1653600600000|2022-05-26 21:30:00|5060.6|5057.6|5060.9|5057.9|5061.9|5058.9|5060.5|5057.5|0
1653600900000|2022-05-26 21:35:00|5060.8|5057.8|5061.7|5058.7|5062.4|5059.4|5060.6|5057.6|0
1653601200000|2022-05-26 21:40:00|5061.5|5058.5|5061.7|5058.7|5062|5059|5060.7|5057.7|0
1653601500000|2022-05-26 21:45:00|5061.9|5058.9|5061.3|5058.3|5062.6|5059.6|5061.3|5058.3|0
1653601800000|2022-05-26 21:50:00|5061.4|5058.4|5061.8|5058.8|5061.8|5058.8|5061.3|5058.3|0
1653602100000|2022-05-26 21:55:00|5062|5059|5061.5|5058.5|5062.2|5059.2|5061.5|5058.5|0
1653602400000|2022-05-26 22:00:00|5061.4|5058.4|5061.7|5058.7|5061.9|5058.9|5061.2|5058.2|0
1653602700000|2022-05-26 22:05:00|5061.6|5058.6|5062.2|5059.2|5062.3|5059.3|5061.4|5058.4|0
1653603000000|2022-05-26 22:10:00|5062.3|5059.3|5064.9|5061.9|5065.1|5062.1|5062.1|5059.1|0
1653603300000|2022-05-26 22:15:00|5065|5062|5069.4|5066.4|5069.5|5066.5|5065|5062|0
1653603600000|2022-05-26 22:20:00|5069.3|5066.3|5072.1|5069.1|5072.5|5069.5|5069.2|5066.2|0
1653603900000|2022-05-26 22:25:00|5072|5069|5068.8|5065.8|5072.2|5069.2|5068.5|5065.5|0
1653604200000|2022-05-26 22:30:00|5068.9|5065.9|5067.6|5064.6|5069.6|5066.6|5067.6|5064.6|0
1653604500000|2022-05-26 22:35:00|5067.5|5064.5|5067.3|5064.3|5067.6|5064.6|5065.5|5062.5|0
1653604800000|2022-05-26 22:40:00|5067.4|5064.4|5069.5|5066.5|5069.7|5066.7|5066.2|5063.2|0
1653605100000|2022-05-26 22:45:00|5069.4|5066.4|5067.5|5064.5|5069.7|5066.7|5067.5|5064.5|0
1653605400000|2022-05-26 22:50:00|5067.4|5064.4|5068.7|5065.7|5069.2|5066.2|5066.8|5063.8|0
1653605700000|2022-05-26 22:55:00|5068.8|5065.8|5068.1|5065.1|5068.8|5065.8|5067.1|5064.1|0
1653606000000|2022-05-26 23:00:00|5068|5065|5069.4|5066.4|5069.5|5066.5|5067.9|5064.9|0
1653606300000|2022-05-26 23:05:00|5069.5|5066.5|5070.3|5067.3|5070.5|5067.5|5069.4|5066.4|0
1653606600000|2022-05-26 23:10:00|5070.4|5067.4|5070.1|5067.1|5071|5068|5070.1|5067.1|0
1653606900000|2022-05-26 23:15:00|5070.3|5067.3|5070.9|5067.9|5071.5|5068.5|5070.3|5067.3|0
1653607200000|2022-05-26 23:20:00|5070.7|5067.7|5071|5068|5071|5068|5069.9|5066.9|0
1653607500000|2022-05-26 23:25:00|5071.1|5068.1|5071.7|5068.7|5071.8|5068.8|5070.5|5067.5|0
1653607800000|2022-05-26 23:30:00|5071.6|5068.6|5071.4|5068.4|5071.8|5068.8|5070.8|5067.8|0
1653608100000|2022-05-26 23:35:00|5071.3|5068.3|5073.5|5070.5|5073.9|5070.9|5071.3|5068.3|0
1653608400000|2022-05-26 23:40:00|5073.6|5070.6|5076.1|5073.1|5076.5|5073.5|5072.9|5069.9|0
1653608700000|2022-05-26 23:45:00|5076|5073|5076.2|5073.2|5076.8|5073.8|5076|5073|0
1653609000000|2022-05-26 23:50:00|5076.3|5073.3|5076.2|5073.2|5076.4|5073.4|5075.3|5072.3|0
1653609300000|2022-05-26 23:55:00|5076.1|5073.1|5079.5|5074.5|5079.5|5075.5|5075.4|5072.4|0
1653609600000|2022-05-27 00:00:00|5079.6|5074.6|5080.4|5075.4|5083.6|5078.6|5078.3|5073.3|0
1653609900000|2022-05-27 00:05:00|5080.5|5075.5|5078.2|5073.2|5082.1|5077.1|5077.8|5072.8|0
1653610200000|2022-05-27 00:10:00|5078.1|5073.1|5075|5070|5078.3|5073.3|5073.6|5068.6|0
1653610500000|2022-05-27 00:15:00|5074.9|5069.9|5076|5071|5078.3|5073.3|5072|5067|0
1653610800000|2022-05-27 00:20:00|5076.2|5071.2|5076.1|5071.1|5077.2|5072.2|5074.6|5069.6|0
1653611100000|2022-05-27 00:25:00|5076.2|5071.2|5075.8|5070.8|5076.8|5071.8|5074.8|5069.8|0
1653611400000|2022-05-27 00:30:00|5075.9|5070.9|5076|5071|5077.5|5072.5|5075.3|5070.3|0
1653611700000|2022-05-27 00:35:00|5075.8|5070.8|5069|5064|5076.2|5071.2|5067.7|5062.7|0
1653612000000|2022-05-27 00:40:00|5068.9|5063.9|5060.7|5055.7|5069|5064|5059.7|5054.7|0
1653612300000|2022-05-27 00:45:00|5060.8|5055.8|5053.9|5048.9|5060.8|5055.8|5052.1|5047.1|0
1653612600000|2022-05-27 00:50:00|5054|5049|5059.7|5054.7|5061.8|5056.8|5053.9|5048.9|0
1653612900000|2022-05-27 00:55:00|5059.8|5054.8|5062.4|5057.4|5063.1|5058.1|5059|5054|0
1653613200000|2022-05-27 01:00:00|5062.3|5057.3|5063.4|5058.4|5065.9|5060.9|5062.1|5057.1|0
1653613500000|2022-05-27 01:05:00|5063.5|5058.5|5062.9|5057.9|5064.9|5059.9|5062.3|5057.3|0
1653613800000|2022-05-27 01:10:00|5062.8|5057.8|5065.8|5060.8|5065.9|5060.9|5060.4|5055.4|0
1653614100000|2022-05-27 01:15:00|5065.7|5060.7|5069|5064|5069|5064|5064.5|5059.5|0
1653614400000|2022-05-27 01:20:00|5069.2|5064.2|5080|5075|5080|5075|5067.1|5062.1|0
1653614700000|2022-05-27 01:25:00|5080.2|5075.2|5071.4|5066.4|5080.4|5075.4|5070.2|5065.2|0
1653615000000|2022-05-27 01:30:00|5071.5|5066.5|5069.9|5064.9|5072.4|5067.4|5065.4|5060.4|0
1653615300000|2022-05-27 01:35:00|5069.8|5064.8|5063.3|5058.3|5072.1|5067.1|5061.6|5056.6|0
1653615600000|2022-05-27 01:40:00|5063.4|5058.4|5064.9|5059.9|5065.4|5060.4|5062.2|5057.2|0
1653615900000|2022-05-27 01:45:00|5065.1|5060.1|5065.9|5060.9|5067.4|5062.4|5063|5058|0
1653616200000|2022-05-27 01:50:00|5066.1|5061.1|5069.6|5064.6|5072|5067|5066.1|5061.1|0
1653616500000|2022-05-27 01:55:00|5069.7|5064.7|5068.9|5063.9|5071.7|5066.7|5065.5|5060.5|0
1653616800000|2022-05-27 02:00:00|5069.1|5064.1|5069.6|5064.6|5069.9|5064.9|5066.7|5061.7|0
1653617100000|2022-05-27 02:05:00|5069.7|5064.7|5069.1|5064.1|5071.1|5066.1|5066.4|5061.4|0
1653617400000|2022-05-27 02:10:00|5069.2|5064.2|5066.2|5061.2|5070|5065|5065.9|5060.9|0
1653617700000|2022-05-27 02:15:00|5066.3|5061.3|5067.7|5062.7|5068.9|5063.9|5065.8|5060.8|0
1653618000000|2022-05-27 02:20:00|5068.1|5063.1|5070|5065|5070.1|5065.1|5067.4|5062.4|0
1653618300000|2022-05-27 02:25:00|5070.1|5065.1|5066.2|5061.2|5070.5|5065.5|5065.8|5060.8|0
1653618600000|2022-05-27 02:30:00|5066.3|5061.3|5067.7|5062.7|5068.3|5063.3|5066|5061|0
1653618900000|2022-05-27 02:35:00|5067.6|5062.6|5068.2|5063.2|5068.4|5063.4|5064.8|5059.8|0
1653619200000|2022-05-27 02:40:00|5068.3|5063.3|5066|5061|5068.4|5063.4|5065.4|5060.4|0
1653619500000|2022-05-27 02:45:00|5065.9|5060.9|5064.6|5059.6|5066.1|5061.1|5063.2|5058.2|0
1653619800000|2022-05-27 02:50:00|5064.7|5059.7|5063|5058|5065|5060|5062.8|5057.8|0
1653620100000|2022-05-27 02:55:00|5062.9|5057.9|5064.3|5059.3|5065.5|5060.5|5062.1|5057.1|0
1653620400000|2022-05-27 03:00:00|5064.1|5059.1|5065.8|5060.8|5066|5061|5063.2|5058.2|0
1653620700000|2022-05-27 03:05:00|5065.9|5060.9|5067.9|5062.9|5068.6|5063.6|5065.2|5060.2|0
1653621000000|2022-05-27 03:10:00|5067.7|5062.7|5067|5062|5068.3|5063.3|5066.3|5061.3|0
1653621300000|2022-05-27 03:15:00|5067.1|5062.1|5068.3|5063.3|5069.9|5064.9|5066.2|5061.2|0
1653621600000|2022-05-27 03:20:00|5068.4|5063.4|5069.7|5064.7|5071.9|5066.9|5068.4|5063.4|0
1653621900000|2022-05-27 03:25:00|5069.6|5064.6|5074|5069|5074.3|5069.3|5069.3|5064.3|0
1653622200000|2022-05-27 03:30:00|5074.1|5069.1|5071.6|5066.6|5074.1|5069.1|5071.1|5066.1|0
1653622500000|2022-05-27 03:35:00|5071.4|5066.4|5068.6|5063.6|5072.4|5067.4|5068.5|5063.5|0
1653622800000|2022-05-27 03:40:00|5068.8|5063.8|5070.1|5065.1|5070.6|5065.6|5068.3|5063.3|0
1653623100000|2022-05-27 03:45:00|5070.3|5065.3|5070.6|5065.6|5071|5066|5069.3|5064.3|0
1653623400000|2022-05-27 03:50:00|5070.5|5065.5|5069.2|5064.2|5071.7|5066.7|5067.5|5062.5|0
1653623700000|2022-05-27 03:55:00|5069.1|5064.1|5067.3|5062.3|5070.1|5065.1|5066.9|5061.9|0
1653624000000|2022-05-27 04:00:00|5067.4|5062.4|5067.4|5062.4|5068|5063|5066.7|5061.7|0
1653624300000|2022-05-27 04:05:00|5067.3|5062.3|5069.3|5064.3|5069.9|5064.9|5067.3|5062.3|0
1653624600000|2022-05-27 04:10:00|5069.4|5064.4|5071.4|5066.4|5072.5|5067.5|5069.3|5064.3|0
1653624900000|2022-05-27 04:15:00|5071.5|5066.5|5072.6|5067.6|5072.8|5067.8|5070.8|5065.8|0
1653625200000|2022-05-27 04:20:00|5072.7|5067.7|5071.4|5066.4|5072.7|5067.7|5071.2|5066.2|0
1653625500000|2022-05-27 04:25:00|5071.5|5066.5|5071.9|5066.9|5072.5|5067.5|5071.2|5066.2|0
1653625800000|2022-05-27 04:30:00|5072|5067|5073.2|5068.2|5074.9|5069.9|5071.5|5066.5|0
1653626100000|2022-05-27 04:35:00|5073.1|5068.1|5072.5|5067.5|5074|5069|5072.1|5067.1|0
1653626400000|2022-05-27 04:40:00|5072.6|5067.6|5075.3|5070.3|5075.4|5070.4|5072.5|5067.5|0
1653626700000|2022-05-27 04:45:00|5075.4|5070.4|5074.7|5069.7|5076.6|5071.6|5074.5|5069.5|0
1653627000000|2022-05-27 04:50:00|5074.8|5069.8|5073|5068|5075.9|5070.9|5072.6|5067.6|0
1653627300000|2022-05-27 04:55:00|5073.1|5068.1|5072.2|5067.2|5073.7|5068.7|5071.9|5066.9|0
1653627600000|2022-05-27 05:00:00|5072|5067|5071.6|5066.6|5072.3|5067.3|5069.4|5064.4|0
1653627900000|2022-05-27 05:05:00|5071.3|5066.3|5073.5|5068.5|5074.8|5069.8|5070.1|5065.1|0
1653628200000|2022-05-27 05:10:00|5073.4|5068.4|5076.3|5071.3|5077.4|5072.4|5073.4|5068.4|0
1653628500000|2022-05-27 05:15:00|5076.5|5071.5|5076.4|5071.4|5079|5074|5075.9|5070.9|0
1653628800000|2022-05-27 05:20:00|5076.5|5071.5|5072.7|5067.7|5076.7|5071.7|5072|5067|0
1653629100000|2022-05-27 05:25:00|5072.5|5067.5|5075.3|5070.3|5075.9|5070.9|5072.4|5067.4|0
1653629400000|2022-05-27 05:30:00|5075.2|5070.2|5072.4|5067.4|5075.5|5070.5|5072.3|5067.3|0
1653629700000|2022-05-27 05:35:00|5072.5|5067.5|5071|5066|5073.3|5068.3|5070.5|5065.5|0
1653630000000|2022-05-27 05:40:00|5071.1|5066.1|5069.4|5064.4|5071.6|5066.6|5068|5063|0
1653630300000|2022-05-27 05:45:00|5069.3|5064.3|5065.8|5060.8|5070|5065|5064.3|5059.3|0
1653630600000|2022-05-27 05:50:00|5065.7|5060.7|5062.1|5057.1|5066|5061|5061.8|5056.8|0
1653630900000|2022-05-27 05:55:00|5061.8|5056.8|5059.6|5054.6|5062.2|5057.2|5054.3|5049.3|0
1653631200000|2022-05-27 06:00:00|5059.8|5054.8|5058|5053|5059.8|5054.8|5055.1|5050.1|0
1653631500000|2022-05-27 06:05:00|5058.1|5053.1|5050.9|5045.9|5058.3|5053.3|5049.7|5044.7|0
1653631800000|2022-05-27 06:10:00|5051|5046|5049.8|5044.8|5053|5048|5047.9|5042.9|0
1653632100000|2022-05-27 06:15:00|5049.6|5044.6|5050.2|5045.2|5053.6|5048.6|5049.4|5044.4|0
1653632400000|2022-05-27 06:20:00|5050.3|5045.3|5047.9|5042.9|5052|5047|5046.9|5041.9|0
1653632700000|2022-05-27 06:25:00|5047.8|5042.8|5050.7|5045.7|5050.8|5045.8|5043.8|5038.8|0
1653633000000|2022-05-27 06:30:00|5050.8|5045.8|5050.1|5045.1|5050.8|5045.8|5046.1|5041.1|0
1653633300000|2022-05-27 06:35:00|5050.2|5045.2|5046.4|5041.4|5051.7|5046.7|5045.9|5040.9|0
1653633600000|2022-05-27 06:40:00|5046.3|5041.3|5047.6|5042.6|5047.7|5042.7|5044.1|5039.1|0
1653633900000|2022-05-27 06:45:00|5047.3|5042.3|5048|5043|5050.2|5045.2|5046.6|5041.6|0
1653634200000|2022-05-27 06:50:00|5047.8|5042.8|5055.9|5050.9|5055.9|5050.9|5047.8|5042.8|0
1653634500000|2022-05-27 06:55:00|5056|5051|5059.4|5054.4|5060.9|5055.9|5056|5051|0
1653634800000|2022-05-27 07:00:00|5060|5055|5060.2|5055.2|5062.5|5057.5|5054.7|5049.7|0
1653635100000|2022-05-27 07:05:00|5060|5055|5058.4|5053.4|5060.8|5055.8|5057.1|5052.1|0
1653635400000|2022-05-27 07:10:00|5058|5053|5053.4|5048.4|5064.4|5059.4|5049.9|5044.9|0
1653635700000|2022-05-27 07:15:00|5053.6|5048.6|5049|5044|5054.9|5049.9|5046.9|5041.9|0
1653636000000|2022-05-27 07:20:00|5049.1|5044.1|5053.3|5048.3|5053.6|5048.6|5048.2|5043.2|0
1653636300000|2022-05-27 07:25:00|5053.2|5048.2|5054.2|5049.2|5059|5054|5052.8|5047.8|0
1653636600000|2022-05-27 07:30:00|5054.6|5049.6|5052.8|5047.8|5056|5051|5050.4|5045.4|0
1653636900000|2022-05-27 07:35:00|5052.9|5047.9|5054.1|5049.1|5058.4|5053.4|5052.4|5047.4|0
1653637200000|2022-05-27 07:40:00|5054.2|5049.2|5054.8|5049.8|5055.5|5050.5|5050.8|5045.8|0
1653637500000|2022-05-27 07:45:00|5054.7|5049.7|5052.7|5047.7|5055.6|5050.6|5051.3|5046.3|0
1653637800000|2022-05-27 07:50:00|5052.8|5047.8|5055.6|5050.6|5058.5|5053.5|5052.3|5047.3|0
1653638100000|2022-05-27 07:55:00|5055.4|5050.4|5052.4|5047.4|5057|5052|5051.3|5046.3|0
1653638400000|2022-05-27 08:00:00|5052.5|5047.5|5045.4|5042.4|5053|5048|5039.6|5036.6|0
1653638700000|2022-05-27 08:05:00|5045.5|5042.5|5050.1|5047.1|5050.3|5047.3|5043.5|5040.5|0
1653639000000|2022-05-27 08:10:00|5049.8|5046.8|5056.6|5053.6|5056.6|5053.6|5048.6|5045.6|0
1653639300000|2022-05-27 08:15:00|5056.7|5053.7|5058.4|5055.4|5065.4|5062.4|5056.6|5053.6|0
1653639600000|2022-05-27 08:20:00|5058.3|5055.3|5065|5062|5065.8|5062.8|5058.3|5055.3|0
1653639900000|2022-05-27 08:25:00|5065.1|5062.1|5073|5070|5074.1|5071.1|5064.4|5061.4|0
1653640200000|2022-05-27 08:30:00|5072.9|5069.9|5086.3|5083.3|5096.2|5093.2|5072.9|5069.9|0
1653640500000|2022-05-27 08:35:00|5086.2|5083.2|5084.4|5081.4|5086.3|5083.3|5080.2|5077.2|0
1653640800000|2022-05-27 08:40:00|5084.3|5081.3|5084.6|5081.6|5087|5084|5083.7|5080.7|0
1653641100000|2022-05-27 08:45:00|5084.8|5081.8|5082.5|5079.5|5084.8|5081.8|5081.1|5078.1|0
1653641400000|2022-05-27 08:50:00|5082.4|5079.4|5083.3|5080.3|5084.1|5081.1|5077.9|5074.9|0
1653641700000|2022-05-27 08:55:00|5083.2|5080.2|5087.3|5084.3|5087.4|5084.4|5082.9|5079.9|0
1653642000000|2022-05-27 09:00:00|5087.4|5084.4|5079.5|5076.5|5087.5|5084.5|5079.1|5076.1|0
1653642300000|2022-05-27 09:05:00|5079.6|5076.6|5078.3|5075.3|5079.7|5076.7|5077.9|5074.9|0
1653642600000|2022-05-27 09:10:00|5078.4|5075.4|5077.4|5074.4|5078.9|5075.9|5077.4|5074.4|0
1653642900000|2022-05-27 09:15:00|5077.2|5074.2|5082.6|5079.6|5082.6|5079.6|5076.7|5073.7|0
1653643200000|2022-05-27 09:20:00|5082.7|5079.7|5083|5080|5083.4|5080.4|5080.6|5077.6|0
1653643500000|2022-05-27 09:25:00|5082.9|5079.9|5082.8|5079.8|5083.4|5080.4|5081.2|5078.2|0
1653643800000|2022-05-27 09:30:00|5082.9|5079.9|5082.9|5079.9|5083.1|5080.1|5081.1|5078.1|0
1653644100000|2022-05-27 09:35:00|5082.7|5079.7|5084.3|5081.3|5084.3|5081.3|5081|5078|0
1653644400000|2022-05-27 09:40:00|5083.9|5080.9|5089.2|5086.2|5089.9|5086.9|5083.9|5080.9|0
1653644700000|2022-05-27 09:45:00|5089.3|5086.3|5089.4|5086.4|5089.7|5086.7|5088.3|5085.3|0
1653645000000|2022-05-27 09:50:00|5090.3|5087.3|5094.7|5091.7|5094.8|5091.8|5090.3|5087.3|0
1653645300000|2022-05-27 09:55:00|5094.8|5091.8|5101.2|5098.2|5102.5|5099.5|5094.8|5091.8|0
1653645600000|2022-05-27 10:00:00|5101.6|5098.6|5093.4|5090.4|5101.6|5098.6|5091.4|5088.4|0
1653645900000|2022-05-27 10:05:00|5093.5|5090.5|5091.4|5088.4|5094|5091|5091|5088|0
1653646200000|2022-05-27 10:10:00|5091.3|5088.3|5092.7|5089.7|5093.5|5090.5|5091|5088|0
1653646500000|2022-05-27 10:15:00|5092.8|5089.8|5091.4|5088.4|5094.7|5091.7|5091.4|5088.4|0
1653646800000|2022-05-27 10:20:00|5092|5089|5090.7|5087.7|5092|5089|5088.9|5085.9|0
1653647100000|2022-05-27 10:25:00|5091.1|5088.1|5091.5|5088.5|5092|5089|5090.6|5087.6|0
1653647400000|2022-05-27 10:30:00|5091.6|5088.6|5094.2|5091.2|5095|5092|5091.5|5088.5|0
1653647700000|2022-05-27 10:35:00|5094.4|5091.4|5096.4|5093.4|5097.2|5094.2|5093.8|5090.8|0
1653648000000|2022-05-27 10:40:00|5096.3|5093.3|5097.7|5094.7|5098.1|5095.1|5096|5093|0
1653648300000|2022-05-27 10:45:00|5097.8|5094.8|5094.1|5091.1|5098.6|5095.6|5092.9|5089.9|0
1653648600000|2022-05-27 10:50:00|5093.9|5090.9|5094.6|5091.6|5095|5092|5091.1|5088.1|0
1653648900000|2022-05-27 10:55:00|5094.7|5091.7|5097.3|5094.3|5097.6|5094.6|5094.7|5091.7|0
1653649200000|2022-05-27 11:00:00|5095.9|5092.9|5094.7|5091.7|5097|5094|5094|5091|0
1653649500000|2022-05-27 11:05:00|5094.5|5091.5|5093.8|5090.8|5094.8|5091.8|5092.4|5089.4|0
1653649800000|2022-05-27 11:10:00|5093.6|5090.6|5092.7|5089.7|5093.6|5090.6|5092.2|5089.2|0
1653650100000|2022-05-27 11:15:00|5092.6|5089.6|5086.3|5083.3|5092.6|5089.6|5086|5083|0
1653650400000|2022-05-27 11:20:00|5086.4|5083.4|5082.7|5079.7|5087.1|5084.1|5081.5|5078.5|0
1653650700000|2022-05-27 11:25:00|5082.8|5079.8|5083.8|5080.8|5084.1|5081.1|5080.4|5077.4|0
1653651000000|2022-05-27 11:30:00|5083.9|5080.9|5083.4|5080.4|5084|5081|5081.8|5078.8|0
1653651300000|2022-05-27 11:35:00|5083.3|5080.3|5082.6|5079.6|5083.7|5080.7|5080.3|5077.3|0
1653651600000|2022-05-27 11:40:00|5082.5|5079.5|5083.5|5080.5|5084.6|5081.6|5081.7|5078.7|0
1653651900000|2022-05-27 11:45:00|5083.4|5080.4|5079.6|5076.6|5084.3|5081.3|5078.4|5075.4|0
1653652200000|2022-05-27 11:50:00|5079.7|5076.7|5071.4|5068.4|5079.7|5076.7|5071.2|5068.2|0
1653652500000|2022-05-27 11:55:00|5071.3|5068.3|5065.6|5062.6|5071.3|5068.3|5065|5062|0
1653652800000|2022-05-27 12:00:00|5065.7|5062.7|5072.2|5069.2|5072.6|5069.6|5063.3|5060.3|0
1653653100000|2022-05-27 12:05:00|5071.9|5068.9|5077.7|5074.7|5080.8|5077.8|5071.9|5068.9|0
1653653400000|2022-05-27 12:10:00|5077.8|5074.8|5075.7|5072.7|5079.9|5076.9|5075.5|5072.5|0
1653653700000|2022-05-27 12:15:00|5075.6|5072.6|5074.8|5071.8|5075.7|5072.7|5072.1|5069.1|0
1653654000000|2022-05-27 12:20:00|5075|5072|5075.1|5072.1|5075.6|5072.6|5073.7|5070.7|0
1653654300000|2022-05-27 12:25:00|5074.8|5071.8|5073.2|5070.2|5075.8|5072.8|5072.9|5069.9|0
1653654600000|2022-05-27 12:30:00|5073.1|5070.1|5087.5|5084.5|5087.6|5084.6|5069.1|5066.1|0
1653654900000|2022-05-27 12:35:00|5086.5|5083.5|5104|5101|5104.7|5101.7|5085.8|5082.8|0
1653655200000|2022-05-27 12:40:00|5104.2|5101.2|5104.1|5101.1|5105.1|5102.1|5101.4|5098.4|0
1653655500000|2022-05-27 12:45:00|5104|5101|5120.4|5117.4|5122.4|5119.4|5103.8|5100.8|0
1653655800000|2022-05-27 12:50:00|5120.5|5117.5|5112.7|5109.7|5120.5|5117.5|5111.3|5108.3|0
1653656100000|2022-05-27 12:55:00|5112.6|5109.6|5114.2|5111.2|5114.6|5111.6|5106.7|5103.7|0
1653656400000|2022-05-27 13:00:00|5114.5|5111.5|5117.2|5114.2|5122.7|5119.7|5114.5|5111.5|0
1653656700000|2022-05-27 13:05:00|5117.6|5114.6|5112|5109|5119.5|5116.5|5111.2|5108.2|0
1653657000000|2022-05-27 13:10:00|5112.3|5109.3|5112.4|5109.4|5114.2|5111.2|5111.8|5108.8|0
1653657300000|2022-05-27 13:15:00|5112.5|5109.5|5107.5|5104.5|5114.5|5111.5|5107.4|5104.4|0
1653657600000|2022-05-27 13:20:00|5107.7|5104.7|5105.6|5102.6|5109|5106|5104|5101|0
1653657900000|2022-05-27 13:25:00|5105.3|5102.3|5094.6|5091.6|5113.3|5110.3|5094.6|5091.6|0
1653658200000|2022-05-27 13:30:00|5097.1|5094.1|5104.1|5102.3|5134.1|5132.3|5090.7|5088.9|0
1653658500000|2022-05-27 13:35:00|5103.7|5101.9|5132|5130.2|5146.4|5144.6|5102|5100.2|0
1653658800000|2022-05-27 13:40:00|5132.1|5130.3|5109.2|5107.4|5146.4|5144.6|5109.2|5107.4|0
1653659100000|2022-05-27 13:45:00|5109.6|5107.8|5129.7|5127.9|5138.8|5137|5107.2|5105.4|0
1653659400000|2022-05-27 13:50:00|5130.4|5128.6|5134.2|5132.4|5142.5|5140.7|5122.3|5120.5|0
1653659700000|2022-05-27 13:55:00|5134.1|5132.3|5150.5|5148.7|5155.7|5153.9|5131.1|5129.3|0
1653660000000|2022-05-27 14:00:00|5150.7|5148.9|5149.1|5147.3|5159.8|5158|5138.2|5136.4|0
1653660300000|2022-05-27 14:05:00|5149.3|5147.5|5152.4|5150.6|5158.3|5156.5|5141.4|5139.6|0
1653660600000|2022-05-27 14:10:00|5151.9|5150.1|5159.7|5157.9|5166.3|5164.5|5150.6|5148.8|0
1653660900000|2022-05-27 14:15:00|5159.5|5157.7|5160.9|5159.1|5166.9|5165.1|5157.1|5155.3|0
1653661200000|2022-05-27 14:20:00|5161|5159.2|5171.2|5169.4|5174.1|5172.3|5160.5|5158.7|0
1653661500000|2022-05-27 14:25:00|5172.2|5170.4|5169.3|5167.5|5178.5|5176.7|5168.2|5166.4|0
1653661800000|2022-05-27 14:30:00|5170.5|5168.7|5180.2|5178.4|5182|5180.2|5166.5|5164.7|0
1653662100000|2022-05-27 14:35:00|5180.5|5178.7|5180.9|5179.1|5188.7|5186.9|5179.8|5178|0
1653662400000|2022-05-27 14:40:00|5180.5|5178.7|5173.8|5172|5180.9|5179.1|5171.4|5169.6|0
1653662700000|2022-05-27 14:45:00|5173.7|5171.9|5170.4|5168.6|5175.3|5173.5|5162.9|5161.1|0
1653663000000|2022-05-27 14:50:00|5169.9|5168.1|5170.7|5168.9|5173.9|5172.1|5165|5163.2|0
1653663300000|2022-05-27 14:55:00|5170.6|5168.8|5149.9|5148.1|5171.5|5169.7|5144.3|5142.5|0
1653663600000|2022-05-27 15:00:00|5150.7|5148.9|5141.1|5139.3|5152.8|5151|5134|5132.2|0
1653663900000|2022-05-27 15:05:00|5141.2|5139.4|5152.5|5150.7|5154.4|5152.6|5137.9|5136.1|0
1653664200000|2022-05-27 15:10:00|5152.4|5150.6|5163.2|5161.4|5164.3|5162.5|5149.8|5148|0
1653664500000|2022-05-27 15:15:00|5162.8|5161|5173.3|5171.5|5174.9|5173.1|5159.6|5157.8|0
1653664800000|2022-05-27 15:20:00|5173.4|5171.6|5177.4|5175.6|5180|5178.2|5168.7|5166.9|0
1653665100000|2022-05-27 15:25:00|5177.1|5175.3|5170.3|5168.5|5177.1|5175.3|5163.7|5161.9|0
1653665400000|2022-05-27 15:30:00|5170.8|5169|5181.9|5180.1|5185.8|5184|5170.8|5169|0
1653665700000|2022-05-27 15:35:00|5181.8|5180|5178.6|5176.8|5182.5|5180.7|5175|5173.2|0
1653666000000|2022-05-27 15:40:00|5178.9|5177.1|5182.6|5180.8|5188.3|5186.5|5177.5|5175.7|0
1653666300000|2022-05-27 15:45:00|5183.5|5181.7|5187.4|5185.6|5190.5|5188.7|5180.7|5178.9|0
1653666600000|2022-05-27 15:50:00|5187.3|5185.5|5188.1|5186.3|5193.1|5191.3|5186.4|5184.6|0
1653666900000|2022-05-27 15:55:00|5188.3|5186.5|5192|5190.2|5192.4|5190.6|5183.9|5182.1|0
1653667200000|2022-05-27 16:00:00|5192.6|5190.8|5194.5|5192.7|5198.6|5196.8|5192.5|5190.7|0
1653667500000|2022-05-27 16:05:00|5194.6|5192.8|5196|5194.2|5198.1|5196.3|5192.9|5191.1|0
1653667800000|2022-05-27 16:10:00|5195.8|5194|5198.6|5196.8|5201.3|5199.5|5193.8|5192|0
1653668100000|2022-05-27 16:15:00|5198.5|5196.7|5183.6|5181.8|5198.5|5196.7|5177.9|5176.1|0
1653668400000|2022-05-27 16:20:00|5184.2|5182.4|5181|5179.2|5185.9|5184.1|5179.1|5177.3|0
1653668700000|2022-05-27 16:25:00|5180.7|5178.9|5182.3|5180.5|5187.6|5185.8|5180.6|5178.8|0
1653669000000|2022-05-27 16:30:00|5182.2|5180.4|5178.7|5176.9|5185.6|5183.8|5177.1|5175.3|0
1653669300000|2022-05-27 16:35:00|5178.4|5176.6|5177.3|5175.5|5181.8|5180|5173.7|5171.9|0
1653669600000|2022-05-27 16:40:00|5177.4|5175.6|5181.7|5179.9|5187|5185.2|5176.9|5175.1|0
1653669900000|2022-05-27 16:45:00|5181.9|5180.1|5172.3|5170.5|5182.9|5181.1|5172.3|5170.5|0
1653670200000|2022-05-27 16:50:00|5172.4|5170.6|5183.1|5181.3|5184.4|5182.6|5169|5167.2|0
1653670500000|2022-05-27 16:55:00|5182.7|5180.9|5183.4|5181.6|5186.7|5184.9|5182.3|5180.5|0
1653670800000|2022-05-27 17:00:00|5183.2|5181.4|5184.2|5182.4|5186.7|5184.9|5178.1|5176.3|0
1653671100000|2022-05-27 17:05:00|5184.3|5182.5|5186.2|5184.4|5187.3|5185.5|5179.7|5177.9|0
1653671400000|2022-05-27 17:10:00|5185.8|5184|5188.9|5187.1|5190.5|5188.7|5183.6|5181.8|0
1653671700000|2022-05-27 17:15:00|5188.7|5186.9|5188.7|5186.9|5189|5187.2|5184.9|5183.1|0
1653672000000|2022-05-27 17:20:00|5188.6|5186.8|5183.8|5182|5189.5|5187.7|5181.3|5179.5|0
1653672300000|2022-05-27 17:25:00|5184|5182.2|5182.9|5181.1|5186|5184.2|5181.4|5179.6|0
1653672600000|2022-05-27 17:30:00|5183.4|5181.6|5177.4|5175.6|5186.5|5184.7|5177.1|5175.3|0
1653672900000|2022-05-27 17:35:00|5177.1|5175.3|5178.3|5176.5|5182.2|5180.4|5175.4|5173.6|0
1653673200000|2022-05-27 17:40:00|5178.2|5176.4|5173.7|5171.9|5181.1|5179.3|5173.2|5171.4|0
1653673500000|2022-05-27 17:45:00|5173.8|5172|5179.6|5177.8|5181.2|5179.4|5172.3|5170.5|0
1653673800000|2022-05-27 17:50:00|5179.3|5177.5|5184.8|5183|5185.2|5183.4|5178.1|5176.3|0
1653674100000|2022-05-27 17:55:00|5184.4|5182.6|5182.5|5180.7|5185.5|5183.7|5179.2|5177.4|0
1653674400000|2022-05-27 18:00:00|5182.6|5180.8|5181.7|5179.9|5184.1|5182.3|5176.9|5175.1|0
1653674700000|2022-05-27 18:05:00|5181.8|5180|5181.3|5179.5|5182.1|5180.3|5175.5|5173.7|0
1653675000000|2022-05-27 18:10:00|5181.5|5179.7|5182.1|5180.3|5184.6|5182.8|5181|5179.2|0
1653675300000|2022-05-27 18:15:00|5182.6|5180.8|5188|5186.2|5188.6|5186.8|5182.5|5180.7|0
1653675600000|2022-05-27 18:20:00|5188.2|5186.4|5190.9|5189.1|5192.4|5190.6|5187.5|5185.7|0
1653675900000|2022-05-27 18:25:00|5190.8|5189|5187.9|5186.1|5191.2|5189.4|5185.1|5183.3|0
1653676200000|2022-05-27 18:30:00|5188|5186.2|5191.5|5189.7|5191.5|5189.7|5186.8|5185|0
1653676500000|2022-05-27 18:35:00|5191.6|5189.8|5191.1|5189.3|5198.5|5196.7|5189|5187.2|0
1653676800000|2022-05-27 18:40:00|5191.5|5189.7|5191.9|5190.1|5194.5|5192.7|5183.7|5181.9|0
1653677100000|2022-05-27 18:45:00|5192.1|5190.3|5192|5190.2|5193.8|5192|5188.5|5186.7|0
1653677400000|2022-05-27 18:50:00|5191.9|5190.1|5194.1|5192.3|5197.3|5195.5|5191.2|5189.4|0
1653677700000|2022-05-27 18:55:00|5194.2|5192.4|5197.3|5195.5|5198.9|5197.1|5194.1|5192.3|0
1653678000000|2022-05-27 19:00:00|5197.4|5195.6|5199.9|5198.1|5201.6|5199.8|5192.5|5190.7|0
1653678300000|2022-05-27 19:05:00|5200|5198.2|5208.6|5206.8|5210.2|5208.4|5199.8|5198|0
1653678600000|2022-05-27 19:10:00|5209.4|5207.6|5207.6|5205.8|5209.4|5207.6|5204.7|5202.9|0
1653678900000|2022-05-27 19:15:00|5207.5|5205.7|5207.5|5205.7|5209|5207.2|5201.3|5199.5|0
1653679200000|2022-05-27 19:20:00|5207.6|5205.8|5210.7|5208.9|5212|5210.2|5207|5205.2|0
1653679500000|2022-05-27 19:25:00|5210.8|5209|5209.7|5207.9|5212.6|5210.8|5209.5|5207.7|0
1653679800000|2022-05-27 19:30:00|5209.6|5207.8|5202.9|5201.1|5212.5|5210.7|5202.9|5201.1|0
1653680100000|2022-05-27 19:35:00|5202.8|5201|5197.1|5195.3|5202.9|5201.1|5192.8|5191|0
1653680400000|2022-05-27 19:40:00|5196.5|5194.7|5204.9|5203.1|5205.2|5203.4|5193.8|5192|0
1653680700000|2022-05-27 19:45:00|5205|5203.2|5197.6|5195.8|5205.3|5203.5|5191.1|5189.3|0
1653681000000|2022-05-27 19:50:00|5200.2|5198.4|5211.8|5210|5212.6|5210.8|5194.9|5193.1|0
1653681300000|2022-05-27 19:55:00|5212.6|5210.8|5226.5|5224.7|5226.5|5224.7|5211.3|5209.5|0
1653681600000|2022-05-27 20:00:00|5227.1|5224.1|5226.6|5223.6|5228|5225|5217.8|5214.8|0
1653681900000|2022-05-27 20:05:00|5226.4|5223.4|5226.4|5223.4|5227.1|5224.1|5224.9|5221.9|0
1653682200000|2022-05-27 20:10:00|5226.5|5223.5|5227.6|5224.6|5228.4|5225.4|5226.5|5223.5|0
1653682500000|2022-05-27 20:15:00|5227.4|5224.4|5228.4|5225.4|5229.6|5226.6|5227.2|5224.2|0
1653682800000|2022-05-27 20:20:00|5227.7|5224.7|5231.2|5228.2|5231.3|5228.3|5227.7|5224.7|0
1653683100000|2022-05-27 20:25:00|5231.3|5228.3|5232.2|5229.2|5232.5|5229.5|5230.2|5227.2|0
1653683400000|2022-05-27 20:30:00|5232.3|5229.3|5232.8|5229.8|5233.4|5230.4|5231.9|5228.9|0
1653683700000|2022-05-27 20:35:00|5233|5230|5233.5|5230.5|5234.7|5231.7|5232.9|5229.9|0
1653684000000|2022-05-27 20:40:00|5233.6|5230.6|5234.7|5231.7|5234.7|5231.7|5232.3|5229.3|0
1653684300000|2022-05-27 20:45:00|5234.8|5231.8|5233.9|5230.9|5234.8|5231.8|5233.3|5230.3|0
1653684600000|2022-05-27 20:50:00|5233.8|5230.8|5233.4|5230.4|5234.2|5231.2|5232.8|5229.8|0
1653684900000|2022-05-27 20:55:00|5233.3|5230.3|5233.6|5230.6|5234|5231|5233|5230|0
1653861600000|2022-05-29 22:00:00|5230|5225|5223.7|5218.7|5233.1|5228.1|5223.7|5218.7|0
1653861900000|2022-05-29 22:05:00|5223.5|5218.5|5223.5|5218.5|5224.5|5219.5|5216.1|5211.1|0
1653862200000|2022-05-29 22:10:00|5223.4|5218.4|5221.2|5216.2|5224.6|5219.6|5219.2|5214.2|0
1653862500000|2022-05-29 22:15:00|5221.3|5216.3|5226.7|5221.7|5227.6|5222.6|5220.3|5215.3|0
1653862800000|2022-05-29 22:20:00|5226.6|5221.6|5225.4|5220.4|5227.3|5222.3|5221.9|5216.9|0
1653863100000|2022-05-29 22:25:00|5225.3|5220.3|5224.2|5219.2|5225.9|5220.9|5221.7|5216.7|0
1653863400000|2022-05-29 22:30:00|5223.8|5218.8|5224|5219|5227.4|5222.4|5223.2|5218.2|0
1653863700000|2022-05-29 22:35:00|5223.9|5218.9|5226.1|5221.1|5226.7|5221.7|5223|5218|0
1653864000000|2022-05-29 22:40:00|5226|5221|5228.7|5223.7|5229.2|5224.2|5226|5221|0
1653864300000|2022-05-29 22:45:00|5228.5|5223.5|5229.2|5224.2|5230.8|5225.8|5226.7|5221.7|0
1653864600000|2022-05-29 22:50:00|5229.4|5224.4|5228.6|5223.6|5231.1|5226.1|5227.9|5222.9|0
1653864900000|2022-05-29 22:55:00|5228.2|5223.2|5230|5225|5230|5225|5226.1|5221.1|0
1653865200000|2022-05-29 23:00:00|5230.3|5225.3|5230|5225|5231.1|5226.1|5228.3|5223.3|0
1653865500000|2022-05-29 23:05:00|5230.1|5225.1|5232.3|5227.3|5233.4|5228.4|5230.1|5225.1|0
1653865800000|2022-05-29 23:10:00|5232.4|5227.4|5241.4|5236.4|5241.7|5236.7|5232.4|5227.4|0
1653866100000|2022-05-29 23:15:00|5240.9|5235.9|5240.9|5235.9|5243.5|5238.5|5239.7|5234.7|0
1653866400000|2022-05-29 23:20:00|5241.2|5236.2|5241|5236|5242.7|5237.7|5239.5|5234.5|0
1653866700000|2022-05-29 23:25:00|5241.1|5236.1|5241.9|5236.9|5243.9|5238.9|5240.6|5235.6|0
1653867000000|2022-05-29 23:30:00|5241.8|5236.8|5247.5|5242.5|5248|5243|5241.8|5236.8|0
1653867300000|2022-05-29 23:35:00|5247.4|5242.4|5248.4|5243.4|5250|5245|5245.5|5240.5|0
1653867600000|2022-05-29 23:40:00|5248.5|5243.5|5250.9|5245.9|5251.6|5246.6|5248|5243|0
1653867900000|2022-05-29 23:45:00|5251|5246|5247.5|5242.5|5251.1|5246.1|5247.2|5242.2|0
1653868200000|2022-05-29 23:50:00|5247.3|5242.3|5245.6|5240.6|5247.7|5242.7|5244.4|5239.4|0
1653868500000|2022-05-29 23:55:00|5245.7|5240.7|5243.2|5238.2|5246.6|5241.6|5242.7|5237.7|0
1653868800000|2022-05-30 00:00:00|5243.1|5238.1|5240.4|5235.4|5243.8|5238.8|5238.4|5233.4|0
1653869100000|2022-05-30 00:05:00|5240.8|5235.8|5239.4|5234.4|5242.9|5237.9|5236|5231|0
1653869400000|2022-05-30 00:10:00|5239.3|5234.3|5244.1|5239.1|5244.2|5239.2|5238.6|5233.6|0
1653869700000|2022-05-30 00:15:00|5244|5239|5244.1|5239.1|5244.9|5239.9|5242.2|5237.2|0
1653870000000|2022-05-30 00:20:00|5244|5239|5246.4|5241.4|5246.7|5241.7|5243|5238|0
1653870300000|2022-05-30 00:25:00|5246.5|5241.5|5245.8|5240.8|5247.8|5242.8|5243.8|5238.8|0
1653870600000|2022-05-30 00:30:00|5245.7|5240.7|5241.6|5236.6|5246.5|5241.5|5241.5|5236.5|0
1653870900000|2022-05-30 00:35:00|5241.7|5236.7|5243.5|5238.5|5246|5241|5240.1|5235.1|0
1653871200000|2022-05-30 00:40:00|5243.3|5238.3|5245.6|5240.6|5246.4|5241.4|5241.8|5236.8|0
1653871500000|2022-05-30 00:45:00|5245.5|5240.5|5247.1|5242.1|5249.5|5244.5|5245.2|5240.2|0
1653871800000|2022-05-30 00:50:00|5246.8|5241.8|5249.1|5244.1|5249.6|5244.6|5245.7|5240.7|0
1653872100000|2022-05-30 00:55:00|5249|5244|5247.6|5242.6|5249.1|5244.1|5245.1|5240.1|0
1653872400000|2022-05-30 01:00:00|5247.2|5242.2|5249.5|5244.5|5250|5245|5245.9|5240.9|0
1653872700000|2022-05-30 01:05:00|5249.4|5244.4|5249|5244|5249.4|5244.4|5243.5|5238.5|0
1653873000000|2022-05-30 01:10:00|5249.1|5244.1|5253.3|5248.3|5255.6|5250.6|5247.4|5242.4|0
1653873300000|2022-05-30 01:15:00|5253.4|5248.4|5253.6|5248.6|5254|5249|5251.9|5246.9|0
1653873600000|2022-05-30 01:20:00|5253.4|5248.4|5251.5|5246.5|5255|5250|5250.4|5245.4|0
1653873900000|2022-05-30 01:25:00|5251.2|5246.2|5251|5246|5252.6|5247.6|5250.5|5245.5|0
1653874200000|2022-05-30 01:30:00|5250.9|5245.9|5252.3|5247.3|5253.9|5248.9|5250.5|5245.5|0
1653874500000|2022-05-30 01:35:00|5252.4|5247.4|5252.3|5247.3|5254.4|5249.4|5251.2|5246.2|0
1653874800000|2022-05-30 01:40:00|5252.6|5247.6|5253.5|5248.5|5254.4|5249.4|5252.1|5247.1|0
1653875100000|2022-05-30 01:45:00|5253.4|5248.4|5251.1|5246.1|5253.9|5248.9|5249.6|5244.6|0
1653875400000|2022-05-30 01:50:00|5251.2|5246.2|5251.1|5246.1|5252|5247|5249.4|5244.4|0
1653875700000|2022-05-30 01:55:00|5251.2|5246.2|5248.8|5243.8|5251.2|5246.2|5246.9|5241.9|0
1653876000000|2022-05-30 02:00:00|5248.9|5243.9|5247.2|5242.2|5249.2|5244.2|5246.3|5241.3|0
1653876300000|2022-05-30 02:05:00|5247.3|5242.3|5247.9|5242.9|5248.8|5243.8|5246.5|5241.5|0
1653876600000|2022-05-30 02:10:00|5248.1|5243.1|5250.9|5245.9|5251.1|5246.1|5247.5|5242.5|0
1653876900000|2022-05-30 02:15:00|5251|5246|5256.6|5251.6|5259.2|5254.2|5251|5246|0
1653877200000|2022-05-30 02:20:00|5256.7|5251.7|5262.5|5257.5|5266|5261|5256.7|5251.7|0
1653877500000|2022-05-30 02:25:00|5262.4|5257.4|5263.1|5258.1|5266.8|5261.8|5261.7|5256.7|0
1653877800000|2022-05-30 02:30:00|5263|5258|5261.9|5256.9|5264.2|5259.2|5261.8|5256.8|0
1653878100000|2022-05-30 02:35:00|5262|5257|5267.5|5262.5|5268.6|5263.6|5261.8|5256.8|0
1653878400000|2022-05-30 02:40:00|5267.6|5262.6|5266.6|5261.6|5267.6|5262.6|5262.9|5257.9|0
1653878700000|2022-05-30 02:45:00|5266.5|5261.5|5263.5|5258.5|5268.7|5263.7|5263.1|5258.1|0
1653879000000|2022-05-30 02:50:00|5263.4|5258.4|5262.9|5257.9|5265.6|5260.6|5261.9|5256.9|0
1653879300000|2022-05-30 02:55:00|5262.8|5257.8|5263.9|5258.9|5264.6|5259.6|5260.7|5255.7|0
1653879600000|2022-05-30 03:00:00|5263.8|5258.8|5264.4|5259.4|5265.3|5260.3|5261.9|5256.9|0
1653879900000|2022-05-30 03:05:00|5264.3|5259.3|5261.5|5256.5|5264.3|5259.3|5259.8|5254.8|0
1653880200000|2022-05-30 03:10:00|5261.1|5256.1|5260.7|5255.7|5261.1|5256.1|5258.1|5253.1|0
1653880500000|2022-05-30 03:15:00|5260.8|5255.8|5261.1|5256.1|5263|5258|5260.6|5255.6|0
1653880800000|2022-05-30 03:20:00|5261.2|5256.2|5261.2|5256.2|5263|5258|5260.6|5255.6|0
1653881100000|2022-05-30 03:25:00|5261.5|5256.5|5261|5256|5262.9|5257.9|5260.1|5255.1|0
1653881400000|2022-05-30 03:30:00|5261.2|5256.2|5259.9|5254.9|5262.1|5257.1|5259.2|5254.2|0
1653881700000|2022-05-30 03:35:00|5259.8|5254.8|5261.8|5256.8|5263|5258|5259.7|5254.7|0
1653882000000|2022-05-30 03:40:00|5261.6|5256.6|5262.1|5257.1|5262.3|5257.3|5260.4|5255.4|0
1653882300000|2022-05-30 03:45:00|5262|5257|5261.7|5256.7|5262.6|5257.6|5259.5|5254.5|0
1653882600000|2022-05-30 03:50:00|5261.8|5256.8|5265.3|5260.3|5266.3|5261.3|5261.3|5256.3|0
1653882900000|2022-05-30 03:55:00|5265.4|5260.4|5265.3|5260.3|5266.8|5261.8|5262.7|5257.7|0
1653883200000|2022-05-30 04:00:00|5265.1|5260.1|5263.9|5258.9|5265.1|5260.1|5263.3|5258.3|0
1653883500000|2022-05-30 04:05:00|5263.8|5258.8|5266.7|5261.7|5266.7|5261.7|5263.8|5258.8|0
1653883800000|2022-05-30 04:10:00|5266.6|5261.6|5266.4|5261.4|5267.7|5262.7|5264.5|5259.5|0
1653884100000|2022-05-30 04:15:00|5266.5|5261.5|5267|5262|5269.3|5264.3|5266.4|5261.4|0
1653884400000|2022-05-30 04:20:00|5267.1|5262.1|5268.8|5263.8|5269.4|5264.4|5267|5262|0
1653884700000|2022-05-30 04:25:00|5268.9|5263.9|5269.5|5264.5|5271.6|5266.6|5268.8|5263.8|0
1653885000000|2022-05-30 04:30:00|5269.6|5264.6|5273.4|5268.4|5273.8|5268.8|5269.1|5264.1|0
1653885300000|2022-05-30 04:35:00|5273.5|5268.5|5275.1|5270.1|5277.1|5272.1|5273.3|5268.3|0
1653885600000|2022-05-30 04:40:00|5275.2|5270.2|5273.6|5268.6|5275.3|5270.3|5273.2|5268.2|0
1653885900000|2022-05-30 04:45:00|5274|5269|5274.4|5269.4|5274.6|5269.6|5272.3|5267.3|0
1653886200000|2022-05-30 04:50:00|5274.5|5269.5|5273.5|5268.5|5274.6|5269.6|5273.2|5268.2|0
1653886500000|2022-05-30 04:55:00|5273.6|5268.6|5276.9|5271.9|5277.7|5272.7|5273.5|5268.5|0
1653886800000|2022-05-30 05:00:00|5277.1|5272.1|5277.2|5272.2|5277.2|5272.2|5274.2|5269.2|0
1653887100000|2022-05-30 05:05:00|5277.3|5272.3|5277.1|5272.1|5281.6|5276.6|5275.7|5270.7|0
1653887400000|2022-05-30 05:10:00|5277.2|5272.2|5279.2|5274.2|5282.1|5277.1|5276.6|5271.6|0
1653887700000|2022-05-30 05:15:00|5279.4|5274.4|5279.6|5274.6|5281.5|5276.5|5277.6|5272.6|0
1653888000000|2022-05-30 05:20:00|5279.9|5274.9|5285.5|5280.5|5286.6|5281.6|5279.9|5274.9|0
1653888300000|2022-05-30 05:25:00|5285.3|5280.3|5287.4|5282.4|5288.8|5283.8|5283.6|5278.6|0
1653888600000|2022-05-30 05:30:00|5287.6|5282.6|5285.4|5280.4|5289.1|5284.1|5284.4|5279.4|0
1653888900000|2022-05-30 05:35:00|5285.6|5280.6|5287.9|5282.9|5288.8|5283.8|5285.6|5280.6|0
1653889200000|2022-05-30 05:40:00|5288.1|5283.1|5289|5284|5289|5284|5286.3|5281.3|0
1653889500000|2022-05-30 05:45:00|5289.2|5284.2|5293|5288|5294.4|5289.4|5288.7|5283.7|0
1653889800000|2022-05-30 05:50:00|5293.2|5288.2|5292|5287|5297.9|5292.9|5290|5285|0
1653890100000|2022-05-30 05:55:00|5292.2|5287.2|5297.4|5292.4|5297.5|5292.5|5291.3|5286.3|0
1653890400000|2022-05-30 06:00:00|5297.3|5292.3|5292.5|5287.5|5297.7|5292.7|5291.7|5286.7|0
1653890700000|2022-05-30 06:05:00|5292.6|5287.6|5292.6|5287.6|5293|5288|5289.5|5284.5|0
1653891000000|2022-05-30 06:10:00|5292.3|5287.3|5295.3|5290.3|5295.6|5290.6|5290.3|5285.3|0
1653891300000|2022-05-30 06:15:00|5295.2|5290.2|5294.2|5289.2|5295.4|5290.4|5291.1|5286.1|0
1653891600000|2022-05-30 06:20:00|5294.4|5289.4|5296.8|5291.8|5297.2|5292.2|5292.8|5287.8|0
1653891900000|2022-05-30 06:25:00|5296.9|5291.9|5295.4|5290.4|5297.4|5292.4|5295.2|5290.2|0
1653892200000|2022-05-30 06:30:00|5295.3|5290.3|5295.2|5290.2|5296.8|5291.8|5292.8|5287.8|0
1653892500000|2022-05-30 06:35:00|5295.3|5290.3|5292.3|5287.3|5295.5|5290.5|5291.5|5286.5|0
1653892800000|2022-05-30 06:40:00|5292.4|5287.4|5291.4|5286.4|5292.7|5287.7|5289.5|5284.5|0
1653893100000|2022-05-30 06:45:00|5291.5|5286.5|5290.7|5285.7|5293.6|5288.6|5290.6|5285.6|0
1653893400000|2022-05-30 06:50:00|5290.8|5285.8|5289|5284|5290.8|5285.8|5285.6|5280.6|0
1653893700000|2022-05-30 06:55:00|5288.9|5283.9|5288.4|5283.4|5292.1|5287.1|5287.7|5282.7|0
1653894000000|2022-05-30 07:00:00|5288.5|5283.5|5292.1|5287.1|5296.8|5291.8|5287.7|5282.7|0
1653894300000|2022-05-30 07:05:00|5292|5287|5290.2|5285.2|5292.8|5287.8|5286.2|5281.2|0
1653894600000|2022-05-30 07:10:00|5290.1|5285.1|5292|5287|5293.4|5288.4|5287.9|5282.9|0
1653894900000|2022-05-30 07:15:00|5291.9|5286.9|5286.6|5281.6|5292.9|5287.9|5283.6|5278.6|0
1653895200000|2022-05-30 07:20:00|5286.7|5281.7|5285.9|5280.9|5290.5|5285.5|5284.7|5279.7|0
1653895500000|2022-05-30 07:25:00|5286.1|5281.1|5289.4|5284.4|5291.9|5286.9|5286.1|5281.1|0
1653895800000|2022-05-30 07:30:00|5289.5|5284.5|5290.9|5285.9|5291.8|5286.8|5289.2|5284.2|0
1653896100000|2022-05-30 07:35:00|5291|5286|5292.2|5287.2|5294.3|5289.3|5291|5286|0
1653896400000|2022-05-30 07:40:00|5292.3|5287.3|5290.9|5285.9|5293.8|5288.8|5288.9|5283.9|0
1653896700000|2022-05-30 07:45:00|5290.8|5285.8|5291.3|5286.3|5291.7|5286.7|5288.4|5283.4|0
1653897000000|2022-05-30 07:50:00|5291.4|5286.4|5294.5|5289.5|5296.5|5291.5|5290.4|5285.4|0
1653897300000|2022-05-30 07:55:00|5294.4|5289.4|5294.1|5289.1|5295.2|5290.2|5292.2|5287.2|0
1653897600000|2022-05-30 08:00:00|5294.3|5289.3|5296.3|5291.3|5297|5292|5292.6|5287.6|0
1653897900000|2022-05-30 08:05:00|5296.1|5291.1|5292.1|5287.1|5297.5|5292.5|5291.3|5286.3|0
1653898200000|2022-05-30 08:10:00|5292|5287|5291|5286|5292.3|5287.3|5288.9|5283.9|0
1653898500000|2022-05-30 08:15:00|5291.1|5286.1|5284.6|5279.6|5291.1|5286.1|5282.8|5277.8|0
1653898800000|2022-05-30 08:20:00|5285|5280|5288.3|5283.3|5289.5|5284.5|5285|5280|0
1653899100000|2022-05-30 08:25:00|5288.7|5283.7|5289.4|5284.4|5290|5285|5288.3|5283.3|0
1653899400000|2022-05-30 08:30:00|5289.5|5284.5|5289|5284|5290.1|5285.1|5287.8|5282.8|0
1653899700000|2022-05-30 08:35:00|5289.2|5284.2|5287.3|5282.3|5289.6|5284.6|5286.7|5281.7|0
1653900000000|2022-05-30 08:40:00|5287.2|5282.2|5286.6|5281.6|5288.6|5283.6|5285.1|5280.1|0
1653900300000|2022-05-30 08:45:00|5286.3|5281.3|5285.8|5280.8|5286.6|5281.6|5285|5280|0
1653900600000|2022-05-30 08:50:00|5285.6|5280.6|5284.6|5279.6|5285.6|5280.6|5284.1|5279.1|0
1653900900000|2022-05-30 08:55:00|5284.7|5279.7|5285.5|5280.5|5286.5|5281.5|5284.3|5279.3|0
1653901200000|2022-05-30 09:00:00|5285.2|5280.2|5285.2|5280.2|5286.3|5281.3|5284.4|5279.4|0
1653901500000|2022-05-30 09:05:00|5285.5|5280.5|5283.9|5278.9|5287.2|5282.2|5283.8|5278.8|0
1653901800000|2022-05-30 09:10:00|5284.3|5279.3|5284.6|5279.6|5284.7|5279.7|5283.1|5278.1|0
1653902100000|2022-05-30 09:15:00|5284.9|5279.9|5286.4|5281.4|5286.4|5281.4|5284.2|5279.2|0
1653902400000|2022-05-30 09:20:00|5286.7|5281.7|5286.4|5281.4|5286.7|5281.7|5284.7|5279.7|0
1653902700000|2022-05-30 09:25:00|5286.7|5281.7|5294.6|5289.6|5294.6|5289.6|5286.4|5281.4|0
1653903000000|2022-05-30 09:30:00|5294.4|5289.4|5292|5287|5295.7|5290.7|5291.2|5286.2|0
1653903300000|2022-05-30 09:35:00|5292.3|5287.3|5292.8|5287.8|5293.1|5288.1|5291.5|5286.5|0
1653903600000|2022-05-30 09:40:00|5292.5|5287.5|5293.9|5288.9|5293.9|5288.9|5291.8|5286.8|0
1653903900000|2022-05-30 09:45:00|5294.2|5289.2|5296|5291|5296.9|5291.9|5294.2|5289.2|0
1653904200000|2022-05-30 09:50:00|5295.8|5290.8|5296.6|5291.6|5296.9|5291.9|5295|5290|0
1653904500000|2022-05-30 09:55:00|5296.4|5291.4|5294.4|5289.4|5296.9|5291.9|5293.8|5288.8|0
1653904800000|2022-05-30 10:00:00|5294.5|5289.5|5294.1|5289.1|5294.7|5289.7|5294.1|5289.1|0
1653905100000|2022-05-30 10:05:00|5293.8|5288.8|5292.2|5287.2|5294.7|5289.7|5291.9|5286.9|0
1653905400000|2022-05-30 10:10:00|5292|5287|5290.9|5285.9|5292.2|5287.2|5289|5284|0
1653905700000|2022-05-30 10:15:00|5290.6|5285.6|5287.4|5282.4|5290.6|5285.6|5287.2|5282.2|0
1653906000000|2022-05-30 10:20:00|5287.1|5282.1|5283.5|5278.5|5287.7|5282.7|5283.2|5278.2|0
1653906300000|2022-05-30 10:25:00|5283.2|5278.2|5280.7|5275.7|5283.5|5278.5|5276|5271|0
1653906600000|2022-05-30 10:30:00|5280.8|5275.8|5275.7|5270.7|5281.6|5276.6|5274.9|5269.9|0
1653906900000|2022-05-30 10:35:00|5275.3|5270.3|5277.3|5272.3|5277.9|5272.9|5272.9|5267.9|0
1653907200000|2022-05-30 10:40:00|5277.2|5272.2|5276.1|5271.1|5277.6|5272.6|5274.5|5269.5|0
1653907500000|2022-05-30 10:45:00|5275.7|5270.7|5275.7|5270.7|5277.6|5272.6|5273.9|5268.9|0
1653907800000|2022-05-30 10:50:00|5274.9|5269.9|5274.8|5269.8|5275.1|5270.1|5272.6|5267.6|0
1653908100000|2022-05-30 10:55:00|5275.1|5270.1|5278.4|5273.4|5278.4|5273.4|5274|5269|0
1653908400000|2022-05-30 11:00:00|5278.9|5273.9|5274.8|5269.8|5278.9|5273.9|5274.2|5269.2|0
1653908700000|2022-05-30 11:05:00|5275|5270|5277.5|5272.5|5277.6|5272.6|5273.9|5268.9|0
1653909000000|2022-05-30 11:10:00|5277.6|5272.6|5278.3|5273.3|5278.6|5273.6|5276.5|5271.5|0
1653909300000|2022-05-30 11:15:00|5277.8|5272.8|5276.1|5271.1|5278.3|5273.3|5274.5|5269.5|0
1653909600000|2022-05-30 11:20:00|5275.8|5270.8|5275.4|5270.4|5276.4|5271.4|5274.8|5269.8|0
1653909900000|2022-05-30 11:25:00|5275.3|5270.3|5275.9|5270.9|5277.3|5272.3|5274.5|5269.5|0
1653910200000|2022-05-30 11:30:00|5276.1|5271.1|5270.6|5265.6|5276.1|5271.1|5270.6|5265.6|0
1653910500000|2022-05-30 11:35:00|5270.3|5265.3|5269.8|5264.8|5270.6|5265.6|5268.6|5263.6|0
1653910800000|2022-05-30 11:40:00|5269.5|5264.5|5264.8|5259.8|5269.8|5264.8|5264.2|5259.2|0
1653911100000|2022-05-30 11:45:00|5265|5260|5266.6|5261.6|5266.6|5261.6|5264.5|5259.5|0
1653911400000|2022-05-30 11:50:00|5266.8|5261.8|5267.3|5262.3|5267.4|5262.4|5265.2|5260.2|0
1653911700000|2022-05-30 11:55:00|5267|5262|5266.5|5261.5|5267.3|5262.3|5264.8|5259.8|0
1653912000000|2022-05-30 12:00:00|5266.7|5261.7|5264.4|5259.4|5266.7|5261.7|5263.5|5258.5|0
1653912300000|2022-05-30 12:05:00|5264.2|5259.2|5263.2|5258.2|5265.4|5260.4|5263.2|5258.2|0
1653912600000|2022-05-30 12:10:00|5263.5|5258.5|5262.5|5257.5|5263.5|5258.5|5261.9|5256.9|0
1653912900000|2022-05-30 12:15:00|5262.8|5257.8|5261.6|5256.6|5262.8|5257.8|5260.3|5255.3|0
1653913200000|2022-05-30 12:20:00|5261.3|5256.3|5261|5256|5262.2|5257.2|5259.4|5254.4|0
1653913500000|2022-05-30 12:25:00|5260.7|5255.7|5260.7|5255.7|5261.6|5256.6|5259.7|5254.7|0
1653913800000|2022-05-30 12:30:00|5260.4|5255.4|5261.3|5256.3|5261.7|5256.7|5260|5255|0
1653914100000|2022-05-30 12:35:00|5261.5|5256.5|5259.3|5254.3|5261.7|5256.7|5259|5254|0
1653914400000|2022-05-30 12:40:00|5258.7|5253.7|5260.7|5255.7|5261.3|5256.3|5258.7|5253.7|0
1653914700000|2022-05-30 12:45:00|5260.3|5255.3|5262.1|5257.1|5262.6|5257.6|5260|5255|0
1653915000000|2022-05-30 12:50:00|5262.4|5257.4|5262.7|5257.7|5263.4|5258.4|5262.1|5257.1|0
1653915300000|2022-05-30 12:55:00|5262.6|5257.6|5263.7|5258.7|5264|5259|5261.5|5256.5|0
1653915600000|2022-05-30 13:00:00|5264|5259|5265.7|5260.7|5267.1|5262.1|5263.5|5258.5|0
1653915900000|2022-05-30 13:05:00|5265.6|5260.6|5265.7|5260.7|5265.7|5260.7|5264.3|5259.3|0
1653916200000|2022-05-30 13:10:00|5265.5|5260.5|5260.1|5255.1|5266|5261|5260.1|5255.1|0
1653916500000|2022-05-30 13:15:00|5260|5255|5254.2|5249.2|5260.1|5255.1|5253.9|5248.9|0
1653916800000|2022-05-30 13:20:00|5254.5|5249.5|5252.2|5247.2|5255.9|5250.9|5251.3|5246.3|0
1653917100000|2022-05-30 13:25:00|5252.4|5247.4|5246.6|5241.6|5252.6|5247.6|5246.5|5241.5|0
1653917400000|2022-05-30 13:30:00|5246.5|5241.5|5249.7|5244.7|5251.2|5246.2|5246.5|5241.5|0
1653917700000|2022-05-30 13:35:00|5250.9|5245.9|5247.4|5242.4|5251.2|5246.2|5246|5241|0
1653918000000|2022-05-30 13:40:00|5247.8|5242.8|5250.4|5245.4|5251.9|5246.9|5247.8|5242.8|0
1653918300000|2022-05-30 13:45:00|5250.2|5245.2|5251|5246|5252.6|5247.6|5249.1|5244.1|0
1653918600000|2022-05-30 13:50:00|5251.3|5246.3|5253.2|5248.2|5254.3|5249.3|5251|5246|0
1653918900000|2022-05-30 13:55:00|5253.5|5248.5|5253.2|5248.2|5254.5|5249.5|5250.1|5245.1|0
1653919200000|2022-05-30 14:00:00|5252.9|5247.9|5254.4|5249.4|5254.4|5249.4|5250.1|5245.1|0
1653919500000|2022-05-30 14:05:00|5254.1|5249.1|5250.5|5245.5|5254.6|5249.6|5249.7|5244.7|0
1653919800000|2022-05-30 14:10:00|5251.5|5246.5|5249.3|5244.3|5253.7|5248.7|5249.3|5244.3|0
1653920100000|2022-05-30 14:15:00|5249.1|5244.1|5251.8|5246.8|5251.8|5246.8|5246.8|5241.8|0
1653920400000|2022-05-30 14:20:00|5251.6|5246.6|5251.2|5246.2|5251.8|5246.8|5250.4|5245.4|0
1653920700000|2022-05-30 14:25:00|5251.3|5246.3|5252.7|5247.7|5253|5248|5250.8|5245.8|0
1653921000000|2022-05-30 14:30:00|5253|5248|5254.7|5249.7|5254.7|5249.7|5253|5248|0
1653921300000|2022-05-30 14:35:00|5254.4|5249.4|5252.2|5247.2|5255|5250|5250.6|5245.6|0
1653921600000|2022-05-30 14:40:00|5252|5247|5253.4|5248.4|5254.4|5249.4|5251.9|5246.9|0
1653921900000|2022-05-30 14:45:00|5253.1|5248.1|5262.7|5257.7|5263|5258|5253.1|5248.1|0
1653922200000|2022-05-30 14:50:00|5262.4|5257.4|5264|5259|5264|5259|5261.9|5256.9|0
1653922500000|2022-05-30 14:55:00|5264.3|5259.3|5263.8|5258.8|5267.6|5262.6|5263.2|5258.2|0
1653922800000|2022-05-30 15:00:00|5263.7|5258.7|5262.2|5257.2|5265.4|5260.4|5260|5255|0
1653923100000|2022-05-30 15:05:00|5262.1|5257.1|5262.1|5257.1|5263.5|5258.5|5261.6|5256.6|0
1653923400000|2022-05-30 15:10:00|5262.2|5257.2|5263.5|5258.5|5263.5|5258.5|5261|5256|0
1653923700000|2022-05-30 15:15:00|5263.2|5258.2|5260|5255|5263.8|5258.8|5259.1|5254.1|0
1653924000000|2022-05-30 15:20:00|5260.3|5255.3|5264.4|5259.4|5264.7|5259.7|5259.1|5254.1|0
1653924300000|2022-05-30 15:25:00|5264.7|5259.7|5269.1|5264.1|5269.3|5264.3|5264.7|5259.7|0
1653924600000|2022-05-30 15:30:00|5268.8|5263.8|5271.7|5266.7|5273.7|5268.7|5268.5|5263.5|0
1653924900000|2022-05-30 15:35:00|5271.8|5266.8|5274|5269|5274.2|5269.2|5271.6|5266.6|0
1653925200000|2022-05-30 15:40:00|5273.7|5268.7|5272.4|5267.4|5274.6|5269.6|5272|5267|0
1653925500000|2022-05-30 15:45:00|5272.2|5267.2|5270.9|5265.9|5273.7|5268.7|5270.6|5265.6|0
1653925800000|2022-05-30 15:50:00|5270.6|5265.6|5269.8|5264.8|5270.9|5265.9|5269|5264|0
1653926100000|2022-05-30 15:55:00|5270|5265|5268.4|5263.4|5270.4|5265.4|5268.1|5263.1|0
1653926400000|2022-05-30 16:00:00|5268.7|5263.7|5264.5|5259.5|5269.1|5264.1|5264.5|5259.5|0
1653926700000|2022-05-30 16:05:00|5264.2|5259.2|5265.9|5260.9|5266.1|5261.1|5263.9|5258.9|0
1653927000000|2022-05-30 16:10:00|5265.8|5260.8|5268.5|5263.5|5269.3|5264.3|5265.1|5260.1|0
1653927300000|2022-05-30 16:15:00|5268.3|5263.3|5270.2|5265.2|5270.6|5265.6|5268.2|5263.2|0
1653927600000|2022-05-30 16:20:00|5270.7|5265.7|5270.9|5265.9|5272.4|5267.4|5270.3|5265.3|0
1653927900000|2022-05-30 16:25:00|5270.8|5265.8|5274.8|5269.8|5275.1|5270.1|5268.9|5263.9|0
1653928200000|2022-05-30 16:30:00|5274.3|5269.3|5272|5267|5278.4|5273.4|5271.5|5266.5|0
1653928500000|2022-05-30 16:35:00|5272.1|5267.1|5271.2|5266.2|5276.1|5271.1|5270.2|5265.2|0
1653928800000|2022-05-30 16:40:00|5271.3|5266.3|5273.4|5268.4|5273.9|5268.9|5270.7|5265.7|0
1653929100000|2022-05-30 16:45:00|5273.2|5268.2|5267.7|5262.7|5276.7|5271.7|5267.7|5262.7|0
1653929400000|2022-05-30 16:50:00|5267.9|5262.9|5268.8|5263.8|5269.5|5264.5|5265.4|5260.4|0
1653929700000|2022-05-30 16:55:00|5268.5|5263.5|5268.5|5263.5|5269.6|5264.6|5263.9|5258.9|0
1653930000000|2022-05-30 17:00:00|5267.8|5262.8|5267.9|5262.9|5268.6|5263.6|5267.8|5262.8|0
1653930300000|2022-05-30 17:05:00|5268.5|5263.5|5267.9|5262.9|5268.5|5263.5|5267.9|5262.9|0
1653930600000|2022-05-30 17:10:00|5268.2|5263.2|5268.4|5263.4|5269.2|5264.2|5268.2|5263.2|0
1653930900000|2022-05-30 17:15:00|5267.8|5262.8|5268.4|5263.4|5268.4|5263.4|5267.7|5262.7|0
1653931200000|2022-05-30 17:20:00|5268.3|5263.3|5268.3|5263.3|5268.3|5263.3|5268.3|5263.3|0
1653931500000|2022-05-30 17:25:00|5268.4|5263.4|5267.8|5262.8|5268.4|5263.4|5267.8|5262.8|0
1653931800000|2022-05-30 17:30:00|5268.1|5263.1|5268.4|5263.4|5268.4|5263.4|5268.1|5263.1|0
1653932100000|2022-05-30 17:35:00|5267.8|5262.8|5267.8|5262.8|5267.8|5262.8|5267.8|5262.8|0
1653933300000|2022-05-30 17:55:00|5268.4|5263.4|5268.4|5263.4|5268.4|5263.4|5268.4|5263.4|0
1653933900000|2022-05-30 18:05:00|5269.2|5264.2|5269.2|5264.2|5269.2|5264.2|5269.2|5264.2|0
1653935400000|2022-05-30 18:30:00|5269.9|5264.9|5269.9|5264.9|5269.9|5264.9|5269.9|5264.9|0
1653935700000|2022-05-30 18:35:00|5269.8|5264.8|5270.1|5265.1|5270.1|5265.1|5269.8|5264.8|0
1653936000000|2022-05-30 18:40:00|5269.8|5264.8|5270.5|5265.5|5270.5|5265.5|5269.8|5264.8|0
1653938100000|2022-05-30 19:15:00|5270.4|5265.4|5270.4|5265.4|5270.4|5265.4|5270.4|5265.4|0
1653938400000|2022-05-30 19:20:00|5269.8|5264.8|5269.8|5264.8|5269.8|5264.8|5269.8|5264.8|0
1653938700000|2022-05-30 19:25:00|5270.1|5265.1|5270.4|5265.4|5270.4|5265.4|5270.1|5265.1|0
1653939900000|2022-05-30 19:45:00|5271.1|5266.1|5270.4|5265.4|5271.1|5266.1|5269.8|5264.8|0
1653940200000|2022-05-30 19:50:00|5271.1|5266.1|5271.1|5266.1|5271.1|5266.1|5270.4|5265.4|0
1653940500000|2022-05-30 19:55:00|5270.4|5265.4|5270.4|5265.4|5271.1|5266.1|5269.8|5264.8|0
1653940800000|2022-05-30 20:00:00|5270.7|5265.7|5270.7|5265.7|5270.7|5265.7|5270.7|5265.7|0
1653941100000|2022-05-30 20:05:00|5270.6|5265.6|5270.6|5265.6|5270.6|5265.6|5270.6|5265.6|0
1653941700000|2022-05-30 20:15:00|5270.7|5265.7|5270.7|5265.7|5270.7|5265.7|5270.7|5265.7|0
1653943500000|2022-05-30 20:45:00|5270.8|5265.8|5270.8|5265.8|5270.8|5265.8|5270.7|5265.7|0
1653944100000|2022-05-30 20:55:00|5270.6|5265.6|5270.6|5265.6|5270.6|5265.6|5270.6|5265.6|0
1653948000000|2022-05-30 22:00:00|5267.2|5262.2|5265.5|5260.5|5270|5265|5265|5260|0
1653948300000|2022-05-30 22:05:00|5265.3|5260.3|5260.5|5255.5|5265.3|5260.3|5257.7|5252.7|0
1653948600000|2022-05-30 22:10:00|5260.4|5255.4|5258.8|5253.8|5260.5|5255.5|5255.8|5250.8|0
1653948900000|2022-05-30 22:15:00|5258.7|5253.7|5258.8|5253.8|5261.2|5256.2|5258.7|5253.7|0
1653949200000|2022-05-30 22:20:00|5258.7|5253.7|5257.7|5252.7|5259.6|5254.6|5257.4|5252.4|0
1653949500000|2022-05-30 22:25:00|5257.4|5252.4|5252|5247|5257.4|5252.4|5251.2|5246.2|0
1653949800000|2022-05-30 22:30:00|5251.8|5246.8|5250.9|5245.9|5253.4|5248.4|5249|5244|0
1653950100000|2022-05-30 22:35:00|5251.2|5246.2|5254.8|5249.8|5255.5|5250.5|5250.6|5245.6|0
1653950400000|2022-05-30 22:40:00|5254.5|5249.5|5254|5249|5256.1|5251.1|5253.9|5248.9|0
1653950700000|2022-05-30 22:45:00|5253.9|5248.9|5254.2|5249.2|5254.2|5249.2|5253.3|5248.3|0
1653951000000|2022-05-30 22:50:00|5253.9|5248.9|5254.5|5249.5|5254.5|5249.5|5252.9|5247.9|0
1653951300000|2022-05-30 22:55:00|5254.8|5249.8|5257.3|5252.3|5258.6|5253.6|5254.5|5249.5|0
1653951600000|2022-05-30 23:00:00|5257.2|5252.2|5264|5259|5264|5259|5257.2|5252.2|0
1653951900000|2022-05-30 23:05:00|5264.3|5259.3|5262|5257|5264.7|5259.7|5261.5|5256.5|0
1653952200000|2022-05-30 23:10:00|5262.1|5257.1|5261.8|5256.8|5262.4|5257.4|5260.5|5255.5|0
1653952500000|2022-05-30 23:15:00|5261.9|5256.9|5261.5|5256.5|5262.1|5257.1|5261|5256|0
1653952800000|2022-05-30 23:20:00|5261.1|5256.1|5261.5|5256.5|5264.3|5259.3|5261.1|5256.1|0
1653953100000|2022-05-30 23:25:00|5261.8|5256.8|5261.5|5256.5|5262.4|5257.4|5260.2|5255.2|0
1653953400000|2022-05-30 23:30:00|5261.6|5256.6|5260.2|5255.2|5262.9|5257.9|5259.9|5254.9|0
1653953700000|2022-05-30 23:35:00|5260.5|5255.5|5255.8|5250.8|5260.8|5255.8|5254.8|5249.8|0
1653954000000|2022-05-30 23:40:00|5256.1|5251.1|5258.6|5253.6|5259.5|5254.5|5255.8|5250.8|0
1653954300000|2022-05-30 23:45:00|5258.9|5253.9|5259.5|5254.5|5260.6|5255.6|5257.3|5252.3|0
1653954600000|2022-05-30 23:50:00|5259.6|5254.6|5261.2|5256.2|5261.8|5256.8|5259|5254|0
1653954900000|2022-05-30 23:55:00|5261.4|5256.4|5267.8|5262.8|5270.6|5265.6|5261.2|5256.2|0
1653955200000|2022-05-31 00:00:00|5267.4|5262.4|5267.1|5262.1|5270.1|5265.1|5264|5259|0
1653955500000|2022-05-31 00:05:00|5267|5262|5268.2|5263.2|5270.1|5265.1|5265.6|5260.6|0
1653955800000|2022-05-31 00:10:00|5268.1|5263.1|5262.2|5257.2|5268.9|5263.9|5261.8|5256.8|0
1653956100000|2022-05-31 00:15:00|5262.3|5257.3|5260.1|5255.1|5263.8|5258.8|5259.3|5254.3|0
1653956400000|2022-05-31 00:20:00|5260.3|5255.3|5255.6|5250.6|5261.5|5256.5|5252.9|5247.9|0
1653956700000|2022-05-31 00:25:00|5255.4|5250.4|5249.4|5244.4|5255.4|5250.4|5247.4|5242.4|0
1653957000000|2022-05-31 00:30:00|5249.3|5244.3|5234.8|5229.8|5249.6|5244.6|5230.9|5225.9|0
1653957300000|2022-05-31 00:35:00|5234.6|5229.6|5236.2|5231.2|5239|5234|5234.2|5229.2|0
1653957600000|2022-05-31 00:40:00|5236.3|5231.3|5236.1|5231.1|5238.5|5233.5|5233.1|5228.1|0
1653957900000|2022-05-31 00:45:00|5236.2|5231.2|5222.9|5217.9|5236.9|5231.9|5222.9|5217.9|0
1653958200000|2022-05-31 00:50:00|5222.8|5217.8|5227|5222|5229.2|5224.2|5215.8|5210.8|0
1653958500000|2022-05-31 00:55:00|5227.2|5222.2|5227.8|5222.8|5228.8|5223.8|5222.3|5217.3|0
1653958800000|2022-05-31 01:00:00|5227.5|5222.5|5226.4|5221.4|5228.1|5223.1|5223.1|5218.1|0
1653959100000|2022-05-31 01:05:00|5226.5|5221.5|5221.1|5216.1|5226.9|5221.9|5213.1|5208.1|0
1653959400000|2022-05-31 01:10:00|5221|5216|5228.1|5223.1|5228.1|5223.1|5221|5216|0
1653959700000|2022-05-31 01:15:00|5228.2|5223.2|5232.6|5227.6|5233.1|5228.1|5226.1|5221.1|0
1653960000000|2022-05-31 01:20:00|5232.5|5227.5|5234.2|5229.2|5237|5232|5232.4|5227.4|0
1653960300000|2022-05-31 01:25:00|5234.1|5229.1|5234.4|5229.4|5237.3|5232.3|5233.5|5228.5|0
1653960600000|2022-05-31 01:30:00|5234.3|5229.3|5232.3|5227.3|5236.2|5231.2|5228.2|5223.2|0
1653960900000|2022-05-31 01:35:00|5232.2|5227.2|5227.7|5222.7|5232.9|5227.9|5219.2|5214.2|0
1653961200000|2022-05-31 01:40:00|5228|5223|5241.8|5236.8|5242|5237|5227.7|5222.7|0
1653961500000|2022-05-31 01:45:00|5241.7|5236.7|5240.1|5235.1|5244.2|5239.2|5238.8|5233.8|0
1653961800000|2022-05-31 01:50:00|5240.2|5235.2|5236.2|5231.2|5240.2|5235.2|5235.5|5230.5|0
1653962100000|2022-05-31 01:55:00|5236.1|5231.1|5233.7|5228.7|5236.6|5231.6|5228.9|5223.9|0
1653962400000|2022-05-31 02:00:00|5233.6|5228.6|5236.3|5231.3|5240|5235|5231.2|5226.2|0
1653962700000|2022-05-31 02:05:00|5235.9|5230.9|5236.9|5231.9|5238.8|5233.8|5234.7|5229.7|0
1653963000000|2022-05-31 02:10:00|5236.8|5231.8|5245.8|5240.8|5247|5242|5236.7|5231.7|0
1653963300000|2022-05-31 02:15:00|5245.9|5240.9|5240.8|5235.8|5246.1|5241.1|5238.6|5233.6|0
1653963600000|2022-05-31 02:20:00|5241.1|5236.1|5241|5236|5243.5|5238.5|5240.1|5235.1|0
1653963900000|2022-05-31 02:25:00|5241.5|5236.5|5246.8|5241.8|5246.9|5241.9|5239.9|5234.9|0
1653964200000|2022-05-31 02:30:00|5246.7|5241.7|5244.5|5239.5|5247.6|5242.6|5242.8|5237.8|0
1653964500000|2022-05-31 02:35:00|5244.4|5239.4|5246.2|5241.2|5247.4|5242.4|5242.8|5237.8|0
1653964800000|2022-05-31 02:40:00|5246.3|5241.3|5242.8|5237.8|5248.9|5243.9|5241|5236|0
1653965100000|2022-05-31 02:45:00|5242.9|5237.9|5238.1|5233.1|5246.1|5241.1|5237.3|5232.3|0
1653965400000|2022-05-31 02:50:00|5238|5233|5238.5|5233.5|5240.2|5235.2|5235.4|5230.4|0
1653965700000|2022-05-31 02:55:00|5238.6|5233.6|5247.6|5242.6|5248.5|5243.5|5237.3|5232.3|0
1653966000000|2022-05-31 03:00:00|5247.5|5242.5|5246.7|5241.7|5249|5244|5244.5|5239.5|0
1653966300000|2022-05-31 03:05:00|5246.6|5241.6|5248|5243|5248.2|5243.2|5243|5238|0
1653966600000|2022-05-31 03:10:00|5248.1|5243.1|5244.6|5239.6|5249|5244|5241.7|5236.7|0
1653966900000|2022-05-31 03:15:00|5244.5|5239.5|5243.5|5238.5|5247.3|5242.3|5243.5|5238.5|0
1653967200000|2022-05-31 03:20:00|5243.4|5238.4|5242.5|5237.5|5244.7|5239.7|5240.8|5235.8|0
1653967500000|2022-05-31 03:25:00|5242.6|5237.6|5240.1|5235.1|5242.6|5237.6|5234.9|5229.9|0
1653967800000|2022-05-31 03:30:00|5240.3|5235.3|5240|5235|5241.9|5236.9|5238.2|5233.2|0
1653968100000|2022-05-31 03:35:00|5239.9|5234.9|5248.2|5243.2|5248.5|5243.5|5239.4|5234.4|0
1653968400000|2022-05-31 03:40:00|5248.4|5243.4|5248.4|5243.4|5249.3|5244.3|5246.2|5241.2|0
1653968700000|2022-05-31 03:45:00|5248.3|5243.3|5256.1|5251.1|5256.3|5251.3|5248.3|5243.3|0
1653969000000|2022-05-31 03:50:00|5256|5251|5254.9|5249.9|5257.8|5252.8|5252.2|5247.2|0
1653969300000|2022-05-31 03:55:00|5255.1|5250.1|5260.8|5255.8|5262.1|5257.1|5255.1|5250.1|0
1653969600000|2022-05-31 04:00:00|5260.7|5255.7|5259.9|5254.9|5262.4|5257.4|5259.2|5254.2|0
1653969900000|2022-05-31 04:05:00|5260|5255|5262.4|5257.4|5265.3|5260.3|5259.9|5254.9|0
1653970200000|2022-05-31 04:10:00|5262.5|5257.5|5261.8|5256.8|5265.5|5260.5|5261.7|5256.7|0
1653970500000|2022-05-31 04:15:00|5261.9|5256.9|5263.9|5258.9|5266.3|5261.3|5261.9|5256.9|0
1653970800000|2022-05-31 04:20:00|5263.8|5258.8|5259.1|5254.1|5264.3|5259.3|5258.3|5253.3|0
1653971100000|2022-05-31 04:25:00|5258.7|5253.7|5264.7|5259.7|5264.7|5259.7|5258.7|5253.7|0
1653971400000|2022-05-31 04:30:00|5264.6|5259.6|5263.2|5258.2|5266.7|5261.7|5262.1|5257.1|0
1653971700000|2022-05-31 04:35:00|5263.3|5258.3|5262.3|5257.3|5265.1|5260.1|5259.9|5254.9|0
1653972000000|2022-05-31 04:40:00|5262.4|5257.4|5262.5|5257.5|5263.2|5258.2|5260.4|5255.4|0
1653972300000|2022-05-31 04:45:00|5262.6|5257.6|5263.2|5258.2|5264.1|5259.1|5261.3|5256.3|0
1653972600000|2022-05-31 04:50:00|5263.3|5258.3|5264|5259|5265.2|5260.2|5262.4|5257.4|0
1653972900000|2022-05-31 04:55:00|5263.9|5258.9|5262.6|5257.6|5264.1|5259.1|5261.3|5256.3|0
1653973200000|2022-05-31 05:00:00|5262.9|5257.9|5263.6|5258.6|5266.7|5261.7|5262.3|5257.3|0
1653973500000|2022-05-31 05:05:00|5263.7|5258.7|5261.8|5256.8|5265.6|5260.6|5261.3|5256.3|0
1653973800000|2022-05-31 05:10:00|5261.7|5256.7|5261.8|5256.8|5262.4|5257.4|5259.1|5254.1|0
1653974100000|2022-05-31 05:15:00|5261.6|5256.6|5260|5255|5262.6|5257.6|5259.6|5254.6|0
1653974400000|2022-05-31 05:20:00|5260.2|5255.2|5262.7|5257.7|5264.1|5259.1|5258.2|5253.2|0
1653974700000|2022-05-31 05:25:00|5262.9|5257.9|5265.5|5260.5|5265.5|5260.5|5261.6|5256.6|0
1653975000000|2022-05-31 05:30:00|5265.6|5260.6|5265.9|5260.9|5267.5|5262.5|5264.3|5259.3|0
1653975300000|2022-05-31 05:35:00|5266|5261|5262.3|5257.3|5267.2|5262.2|5261.5|5256.5|0
1653975600000|2022-05-31 05:40:00|5262.2|5257.2|5261.1|5256.1|5263.9|5258.9|5260.7|5255.7|0
1653975900000|2022-05-31 05:45:00|5261|5256|5260.5|5255.5|5261.9|5256.9|5259.6|5254.6|0
1653976200000|2022-05-31 05:50:00|5260.6|5255.6|5257.9|5252.9|5262.9|5257.9|5256.8|5251.8|0
1653976500000|2022-05-31 05:55:00|5258|5253|5258.3|5253.3|5264.3|5259.3|5258|5253|0
1653976800000|2022-05-31 06:00:00|5257.7|5252.7|5253.9|5248.9|5260.3|5255.3|5253.4|5248.4|0
1653977100000|2022-05-31 06:05:00|5254|5249|5249.6|5244.6|5256.8|5251.8|5248|5243|0
1653977400000|2022-05-31 06:10:00|5249.3|5244.3|5249.4|5244.4|5252.7|5247.7|5246.1|5241.1|0
1653977700000|2022-05-31 06:15:00|5249.3|5244.3|5249.7|5244.7|5250.7|5245.7|5242.5|5237.5|0
1653978000000|2022-05-31 06:20:00|5249|5244|5252.7|5247.7|5253.1|5248.1|5245.8|5240.8|0
1653978300000|2022-05-31 06:25:00|5252.9|5247.9|5258.3|5253.3|5259.4|5254.4|5252.2|5247.2|0
1653978600000|2022-05-31 06:30:00|5258.4|5253.4|5262.1|5257.1|5262.4|5257.4|5257.2|5252.2|0
1653978900000|2022-05-31 06:35:00|5262.2|5257.2|5256.2|5251.2|5262.6|5257.6|5255.4|5250.4|0
1653979200000|2022-05-31 06:40:00|5256.1|5251.1|5248.1|5243.1|5258.6|5253.6|5248|5243|0
1653979500000|2022-05-31 06:45:00|5248.2|5243.2|5241.1|5236.1|5250.8|5245.8|5238.7|5233.7|0
1653979800000|2022-05-31 06:50:00|5241|5236|5243.7|5238.7|5245.8|5240.8|5236.6|5231.6|0
1653980100000|2022-05-31 06:55:00|5243.3|5238.3|5249.6|5244.6|5251.2|5246.2|5243.3|5238.3|0
1653980400000|2022-05-31 07:00:00|5248.4|5243.4|5246.5|5241.5|5252.3|5247.3|5241.4|5236.4|0
1653980700000|2022-05-31 07:05:00|5246.4|5241.4|5242|5237|5248.3|5243.3|5234.3|5229.3|0
1653981000000|2022-05-31 07:10:00|5241.5|5236.5|5239.5|5234.5|5243.2|5238.2|5234.8|5229.8|0
1653981300000|2022-05-31 07:15:00|5239.4|5234.4|5233.3|5228.3|5240.9|5235.9|5231.4|5226.4|0
1653981600000|2022-05-31 07:20:00|5233.2|5228.2|5239.5|5234.5|5240.1|5235.1|5231.6|5226.6|0
1653981900000|2022-05-31 07:25:00|5239.6|5234.6|5237.8|5232.8|5243|5238|5236.7|5231.7|0
1653982200000|2022-05-31 07:30:00|5237.7|5232.7|5238.4|5233.4|5242.9|5237.9|5233.6|5228.6|0
1653982500000|2022-05-31 07:35:00|5238.5|5233.5|5233.3|5228.3|5240.4|5235.4|5231.4|5226.4|0
1653982800000|2022-05-31 07:40:00|5233.4|5228.4|5237.4|5232.4|5237.4|5232.4|5227.7|5222.7|0
1653983100000|2022-05-31 07:45:00|5237.5|5232.5|5238.4|5233.4|5241.5|5236.5|5233.3|5228.3|0
1653983400000|2022-05-31 07:50:00|5238.6|5233.6|5244|5239|5245.4|5240.4|5237.3|5232.3|0
1653983700000|2022-05-31 07:55:00|5244.1|5239.1|5247.2|5242.2|5250.4|5245.4|5243.9|5238.9|0
1653984000000|2022-05-31 08:00:00|5247.4|5242.4|5303.4|5300.4|5304|5301|5247.3|5242.3|0
1653984300000|2022-05-31 08:05:00|5303.9|5300.9|5317.1|5314.1|5317.2|5314.2|5300.6|5297.6|0
1653984600000|2022-05-31 08:10:00|5317.2|5314.2|5313.2|5310.2|5317.3|5314.3|5310|5307|0
1653984900000|2022-05-31 08:15:00|5313.5|5310.5|5323.7|5320.7|5326|5323|5313.1|5310.1|0
1653985200000|2022-05-31 08:20:00|5323.5|5320.5|5327.4|5324.4|5329.8|5326.8|5323.5|5320.5|0
1653985500000|2022-05-31 08:25:00|5327.3|5324.3|5333.2|5330.2|5335.9|5332.9|5326.9|5323.9|0
1653985800000|2022-05-31 08:30:00|5332.8|5329.8|5327.1|5324.1|5332.8|5329.8|5326.9|5323.9|0
1653986100000|2022-05-31 08:35:00|5326.9|5323.9|5326.1|5323.1|5327|5324|5324.4|5321.4|0
1653986400000|2022-05-31 08:40:00|5326.2|5323.2|5330.7|5327.7|5332.9|5329.9|5326.2|5323.2|0
1653986700000|2022-05-31 08:45:00|5330.6|5327.6|5326.7|5323.7|5330.8|5327.8|5326.1|5323.1|0
1653987000000|2022-05-31 08:50:00|5326.8|5323.8|5325.9|5322.9|5327.4|5324.4|5324.5|5321.5|0
1653987300000|2022-05-31 08:55:00|5325.8|5322.8|5321.9|5318.9|5326.5|5323.5|5320.3|5317.3|0
1653987600000|2022-05-31 09:00:00|5322|5319|5311.5|5308.5|5322.1|5319.1|5311.4|5308.4|0
1653987900000|2022-05-31 09:05:00|5311.6|5308.6|5306.5|5303.5|5311.8|5308.8|5306.5|5303.5|0
1653988200000|2022-05-31 09:10:00|5306.7|5303.7|5301.4|5298.4|5307|5304|5299.6|5296.6|0
1653988500000|2022-05-31 09:15:00|5301.1|5298.1|5296.5|5293.5|5301.1|5298.1|5295.8|5292.8|0
1653988800000|2022-05-31 09:20:00|5296.6|5293.6|5291.6|5288.6|5302.2|5299.2|5291.3|5288.3|0
1653989100000|2022-05-31 09:25:00|5291.4|5288.4|5294.6|5291.6|5295.2|5292.2|5289.4|5286.4|0
1653989400000|2022-05-31 09:30:00|5294.7|5291.7|5294.1|5291.1|5297.7|5294.7|5294|5291|0
1653989700000|2022-05-31 09:35:00|5294.2|5291.2|5284.4|5281.4|5295|5292|5284.3|5281.3|0
1653990000000|2022-05-31 09:40:00|5284.5|5281.5|5282.9|5279.9|5285.9|5282.9|5281.9|5278.9|0
1653990300000|2022-05-31 09:45:00|5282.8|5279.8|5287.4|5284.4|5292.6|5289.6|5282.6|5279.6|0
1653990600000|2022-05-31 09:50:00|5287.3|5284.3|5288.3|5285.3|5289.1|5286.1|5287.1|5284.1|0
1653990900000|2022-05-31 09:55:00|5288.4|5285.4|5286.6|5283.6|5290.6|5287.6|5286.1|5283.1|0
1653991200000|2022-05-31 10:00:00|5286.5|5283.5|5283.8|5280.8|5287.9|5284.9|5283.7|5280.7|0
1653991500000|2022-05-31 10:05:00|5284|5281|5281.9|5278.9|5284.1|5281.1|5278.2|5275.2|0
1653991800000|2022-05-31 10:10:00|5281.8|5278.8|5283.3|5280.3|5284.6|5281.6|5281.7|5278.7|0
1653992100000|2022-05-31 10:15:00|5283.6|5280.6|5286.3|5283.3|5288|5285|5283.3|5280.3|0
1653992400000|2022-05-31 10:20:00|5286.2|5283.2|5283.6|5280.6|5286.6|5283.6|5282|5279|0
1653992700000|2022-05-31 10:25:00|5283.7|5280.7|5283.3|5280.3|5284.8|5281.8|5282.7|5279.7|0
1653993000000|2022-05-31 10:30:00|5283.5|5280.5|5283|5280|5284.7|5281.7|5282.2|5279.2|0
1653993300000|2022-05-31 10:35:00|5282.9|5279.9|5288.5|5285.5|5288.5|5285.5|5282.8|5279.8|0
1653993600000|2022-05-31 10:40:00|5288.2|5285.2|5298.3|5295.3|5298.4|5295.4|5288|5285|0
1653993900000|2022-05-31 10:45:00|5298.4|5295.4|5296.1|5293.1|5302|5299|5295.2|5292.2|0
1653994200000|2022-05-31 10:50:00|5295.9|5292.9|5293.8|5290.8|5299.6|5296.6|5293.2|5290.2|0
1653994500000|2022-05-31 10:55:00|5293.9|5290.9|5292.9|5289.9|5295.9|5292.9|5292.4|5289.4|0
1653994800000|2022-05-31 11:00:00|5294|5291|5299.3|5296.3|5300.4|5297.4|5293.7|5290.7|0
1653995100000|2022-05-31 11:05:00|5299.7|5296.7|5306.1|5303.1|5306.2|5303.2|5299.3|5296.3|0
1653995400000|2022-05-31 11:10:00|5306.2|5303.2|5302.9|5299.9|5309.2|5306.2|5302.7|5299.7|0
1653995700000|2022-05-31 11:15:00|5302.8|5299.8|5299.5|5296.5|5302.8|5299.8|5298.7|5295.7|0
1653996000000|2022-05-31 11:20:00|5299.8|5296.8|5301.8|5298.8|5301.8|5298.8|5299.1|5296.1|0
1653996300000|2022-05-31 11:25:00|5301.9|5298.9|5299.3|5296.3|5302.1|5299.1|5299.3|5296.3|0
1653996600000|2022-05-31 11:30:00|5299.6|5296.6|5299.7|5296.7|5300|5297|5297.6|5294.6|0
1653996900000|2022-05-31 11:35:00|5299.8|5296.8|5305.1|5302.1|5306.6|5303.6|5299.8|5296.8|0
1653997200000|2022-05-31 11:40:00|5305|5302|5302.3|5299.3|5306.7|5303.7|5302.1|5299.1|0
1653997500000|2022-05-31 11:45:00|5302.4|5299.4|5300.7|5297.7|5304.1|5301.1|5300.6|5297.6|0
1653997800000|2022-05-31 11:50:00|5300.6|5297.6|5296.8|5293.8|5301.3|5298.3|5296|5293|0
1653998100000|2022-05-31 11:55:00|5296.9|5293.9|5299.5|5296.5|5299.8|5296.8|5296.8|5293.8|0
1653998400000|2022-05-31 12:00:00|5299.4|5296.4|5291.9|5288.9|5301.4|5298.4|5290.6|5287.6|0
1653998700000|2022-05-31 12:05:00|5292|5289|5286.8|5283.8|5292.2|5289.2|5286.6|5283.6|0
1653999000000|2022-05-31 12:10:00|5286.7|5283.7|5286.5|5283.5|5286.9|5283.9|5284.3|5281.3|0
1653999300000|2022-05-31 12:15:00|5286.4|5283.4|5287.3|5284.3|5287.6|5284.6|5283.5|5280.5|0
1653999600000|2022-05-31 12:20:00|5287.4|5284.4|5283.2|5280.2|5287.5|5284.5|5283.2|5280.2|0
1653999900000|2022-05-31 12:25:00|5283.1|5280.1|5280|5277|5283.3|5280.3|5277.3|5274.3|0
1654000200000|2022-05-31 12:30:00|5279.9|5276.9|5275.5|5272.5|5280.5|5277.5|5274.8|5271.8|0
1654000500000|2022-05-31 12:35:00|5275.9|5272.9|5273.7|5270.7|5278.5|5275.5|5273.5|5270.5|0
1654000800000|2022-05-31 12:40:00|5273.8|5270.8|5267.8|5264.8|5273.8|5270.8|5265.9|5262.9|0
1654001100000|2022-05-31 12:45:00|5267.6|5264.6|5270.7|5267.7|5270.7|5267.7|5264.3|5261.3|0
1654001400000|2022-05-31 12:50:00|5271.1|5268.1|5272.3|5269.3|5273.3|5270.3|5271.1|5268.1|0
1654001700000|2022-05-31 12:55:00|5272.4|5269.4|5270.5|5267.5|5274.5|5271.5|5270.1|5267.1|0
1654002000000|2022-05-31 13:00:00|5270.4|5267.4|5281.3|5278.3|5282.2|5279.2|5270.1|5267.1|0
1654002300000|2022-05-31 13:05:00|5281.1|5278.1|5281.9|5278.9|5283.2|5280.2|5280.1|5277.1|0
1654002600000|2022-05-31 13:10:00|5282.1|5279.1|5295.4|5292.4|5295.9|5292.9|5282|5279|0
1654002900000|2022-05-31 13:15:00|5295.6|5292.6|5294.4|5291.4|5296.5|5293.5|5293|5290|0
1654003200000|2022-05-31 13:20:00|5294.7|5291.7|5299|5296|5300.3|5297.3|5294|5291|0
1654003500000|2022-05-31 13:25:00|5297.9|5294.9|5302.7|5299.7|5303.2|5300.2|5293.8|5290.8|0
1654003800000|2022-05-31 13:30:00|5300.8|5297.8|5280.7|5278.9|5321.8|5320|5280.1|5278.3|0
1654004100000|2022-05-31 13:35:00|5280|5278.2|5244.4|5242.6|5290.7|5288.9|5243.1|5241.3|0
1654004400000|2022-05-31 13:40:00|5243.2|5241.4|5240.1|5238.3|5243.2|5241.4|5227.1|5225.3|0
1654004700000|2022-05-31 13:45:00|5240.2|5238.4|5249.4|5247.6|5278.4|5276.6|5239.5|5237.7|0
1654005000000|2022-05-31 13:50:00|5249.2|5247.4|5239|5237.2|5261.2|5259.4|5231.8|5230|0
1654005300000|2022-05-31 13:55:00|5238.8|5237|5248.2|5246.4|5260.6|5258.8|5238.8|5237|0
1654005600000|2022-05-31 14:00:00|5246.7|5244.9|5216|5214.2|5256.9|5255.1|5216|5214.2|0
1654005900000|2022-05-31 14:05:00|5215.8|5214|5195.6|5193.8|5225.4|5223.6|5195.2|5193.4|0
1654006200000|2022-05-31 14:10:00|5195.2|5193.4|5221.9|5220.1|5224.1|5222.3|5195.2|5193.4|0
1654006500000|2022-05-31 14:15:00|5222.2|5220.4|5241.4|5239.6|5241.4|5239.6|5222.1|5220.3|0
1654006800000|2022-05-31 14:20:00|5242.4|5240.6|5256.5|5254.7|5259.3|5257.5|5242.3|5240.5|0
1654007100000|2022-05-31 14:25:00|5256.6|5254.8|5250.7|5248.9|5264|5262.2|5248.9|5247.1|0
1654007400000|2022-05-31 14:30:00|5250.5|5248.7|5262.8|5261|5282|5280.2|5247.7|5245.9|0
1654007700000|2022-05-31 14:35:00|5260.4|5258.6|5271.1|5269.3|5272.4|5270.6|5252.2|5250.4|0
1654008000000|2022-05-31 14:40:00|5271.4|5269.6|5291.2|5289.4|5295.8|5294|5267.6|5265.8|0
1654008300000|2022-05-31 14:45:00|5290.6|5288.8|5281.8|5280|5297.4|5295.6|5280.9|5279.1|0
1654008600000|2022-05-31 14:50:00|5281.3|5279.5|5291.1|5289.3|5293.2|5291.4|5278.2|5276.4|0
1654008900000|2022-05-31 14:55:00|5292.1|5290.3|5286.8|5285|5295|5293.2|5280.2|5278.4|0
1654009200000|2022-05-31 15:00:00|5286.3|5284.5|5299.3|5297.5|5300.5|5298.7|5286.1|5284.3|0
1654009500000|2022-05-31 15:05:00|5298.7|5296.9|5279.9|5278.1|5304.6|5302.8|5268.4|5266.6|0
1654009800000|2022-05-31 15:10:00|5280|5278.2|5265.2|5263.4|5282.8|5281|5264.8|5263|0
1654010100000|2022-05-31 15:15:00|5265.1|5263.3|5266.6|5264.8|5276|5274.2|5262.8|5261|0
1654010400000|2022-05-31 15:20:00|5266.5|5264.7|5268.2|5266.4|5277.1|5275.3|5261.9|5260.1|0
1654010700000|2022-05-31 15:25:00|5268.5|5266.7|5266|5264.2|5277.7|5275.9|5263.9|5262.1|0
1654011000000|2022-05-31 15:30:00|5263|5261.2|5265.1|5263.3|5270.2|5268.4|5255|5253.2|0
1654011300000|2022-05-31 15:35:00|5264.9|5263.1|5288.3|5286.5|5288.3|5286.5|5263.2|5261.4|0
1654011600000|2022-05-31 15:40:00|5288.4|5286.6|5287|5285.2|5291.3|5289.5|5277.7|5275.9|0
1654011900000|2022-05-31 15:45:00|5287.3|5285.5|5307.1|5305.3|5308.3|5306.5|5286.4|5284.6|0
1654012200000|2022-05-31 15:50:00|5306.2|5304.4|5322.9|5321.1|5324.2|5322.4|5306.2|5304.4|0
1654012500000|2022-05-31 15:55:00|5323.1|5321.3|5325.8|5324|5333.1|5331.3|5322.9|5321.1|0
1654012800000|2022-05-31 16:00:00|5326.1|5324.3|5344|5342.2|5345.6|5343.8|5325.4|5323.6|0
1654013100000|2022-05-31 16:05:00|5344.2|5342.4|5335.9|5334.1|5344.4|5342.6|5334.3|5332.5|0
1654013400000|2022-05-31 16:10:00|5336.2|5334.4|5321.7|5319.9|5338.3|5336.5|5321.7|5319.9|0
1654013700000|2022-05-31 16:15:00|5321.5|5319.7|5311.8|5310|5326.1|5324.3|5303|5301.2|0
1654014000000|2022-05-31 16:20:00|5312.3|5310.5|5304.5|5302.7|5312.4|5310.6|5297.7|5295.9|0
1654014300000|2022-05-31 16:25:00|5304.4|5302.6|5322.7|5320.9|5323.1|5321.3|5304.4|5302.6|0
1654014600000|2022-05-31 16:30:00|5323.6|5321.8|5321.6|5319.8|5323.6|5321.8|5316.5|5314.7|0
1654014900000|2022-05-31 16:35:00|5322.8|5321|5336.2|5334.4|5336.6|5334.8|5322|5320.2|0
1654015200000|2022-05-31 16:40:00|5336.6|5334.8|5337.3|5335.5|5342|5340.2|5334.5|5332.7|0
1654015500000|2022-05-31 16:45:00|5337.1|5335.3|5333|5331.2|5343.4|5341.6|5330.3|5328.5|0
1654015800000|2022-05-31 16:50:00|5333.3|5331.5|5332.3|5330.5|5336.8|5335|5330.2|5328.4|0
1654016100000|2022-05-31 16:55:00|5332.4|5330.6|5328.3|5326.5|5340.3|5338.5|5327.4|5325.6|0
1654016400000|2022-05-31 17:00:00|5327.8|5326|5307.7|5305.9|5329.4|5327.6|5302.9|5301.1|0
1654016700000|2022-05-31 17:05:00|5307.8|5306|5322.9|5321.1|5325.8|5324|5307.7|5305.9|0
1654017000000|2022-05-31 17:10:00|5322.5|5320.7|5311.3|5309.5|5322.5|5320.7|5308.5|5306.7|0
1654017300000|2022-05-31 17:15:00|5311.8|5310|5294.4|5292.6|5311.9|5310.1|5288.4|5286.6|0
1654017600000|2022-05-31 17:20:00|5294.9|5293.1|5290.1|5288.3|5296.7|5294.9|5287|5285.2|0
1654017900000|2022-05-31 17:25:00|5289.9|5288.1|5288|5286.2|5296.8|5295|5279.3|5277.5|0
1654018200000|2022-05-31 17:30:00|5286.9|5285.1|5305.2|5303.4|5305.6|5303.8|5284.8|5283|0
1654018500000|2022-05-31 17:35:00|5304.8|5303|5302.1|5300.3|5309.6|5307.8|5294.4|5292.6|0
1654018800000|2022-05-31 17:40:00|5302.2|5300.4|5309.5|5307.7|5309.9|5308.1|5299.5|5297.7|0
1654019100000|2022-05-31 17:45:00|5309.4|5307.6|5308.6|5306.8|5313.7|5311.9|5304.5|5302.7|0
1654019400000|2022-05-31 17:50:00|5308.7|5306.9|5321.7|5319.9|5328.7|5326.9|5307|5305.2|0
1654019700000|2022-05-31 17:55:00|5322.2|5320.4|5335.1|5333.3|5335.2|5333.4|5321.1|5319.3|0
1654020000000|2022-05-31 18:00:00|5333.4|5331.6|5325.8|5324|5336|5334.2|5324.1|5322.3|0
1654020300000|2022-05-31 18:05:00|5325.4|5323.6|5331.4|5329.6|5332.6|5330.8|5318.9|5317.1|0
1654020600000|2022-05-31 18:10:00|5331.6|5329.8|5328.7|5326.9|5335.2|5333.4|5323.7|5321.9|0
1654020900000|2022-05-31 18:15:00|5328.9|5327.1|5332|5330.2|5332.9|5331.1|5326.2|5324.4|0
1654021200000|2022-05-31 18:20:00|5332.8|5331|5322.4|5320.6|5335.2|5333.4|5314|5312.2|0
1654021500000|2022-05-31 18:25:00|5322.3|5320.5|5316.7|5314.9|5323.2|5321.4|5311.6|5309.8|0
1654021800000|2022-05-31 18:30:00|5317.3|5315.5|5308.7|5306.9|5320.3|5318.5|5306.4|5304.6|0
1654022100000|2022-05-31 18:35:00|5308.8|5307|5309.1|5307.3|5313.8|5312|5306.4|5304.6|0
1654022400000|2022-05-31 18:40:00|5309.2|5307.4|5287.2|5285.4|5310.4|5308.6|5285.9|5284.1|0
1654022700000|2022-05-31 18:45:00|5287|5285.2|5275.8|5274|5287|5285.2|5266.7|5264.9|0
1654023000000|2022-05-31 18:50:00|5274.5|5272.7|5259.6|5257.8|5280.7|5278.9|5259.3|5257.5|0
1654023300000|2022-05-31 18:55:00|5260.2|5258.4|5265.2|5263.4|5266.8|5265|5246.2|5244.4|0
1654023600000|2022-05-31 19:00:00|5264.7|5262.9|5269.1|5267.3|5270.1|5268.3|5256|5254.2|0
1654023900000|2022-05-31 19:05:00|5269|5267.2|5289.7|5287.9|5291.5|5289.7|5263.7|5261.9|0
1654024200000|2022-05-31 19:10:00|5290.2|5288.4|5292.1|5290.3|5294.6|5292.8|5281.4|5279.6|0
1654024500000|2022-05-31 19:15:00|5291.7|5289.9|5295.9|5294.1|5309|5307.2|5291.7|5289.9|0
1654024800000|2022-05-31 19:20:00|5296.3|5294.5|5302.7|5300.9|5310.6|5308.8|5296.3|5294.5|0
1654025100000|2022-05-31 19:25:00|5302.6|5300.8|5303.6|5301.8|5308.1|5306.3|5297.5|5295.7|0
1654025400000|2022-05-31 19:30:00|5303.3|5301.5|5320.4|5318.6|5323.3|5321.5|5303.3|5301.5|0
1654025700000|2022-05-31 19:35:00|5320.2|5318.4|5316.2|5314.4|5321.6|5319.8|5309.9|5308.1|0
1654026000000|2022-05-31 19:40:00|5316.1|5314.3|5297.7|5295.9|5321.4|5319.6|5297.7|5295.9|0
1654026300000|2022-05-31 19:45:00|5297.2|5295.4|5293.9|5292.1|5305.4|5303.6|5287.9|5286.1|0
1654026600000|2022-05-31 19:50:00|5292.8|5291|5274.5|5272.7|5312.8|5311|5271.5|5269.7|0
1654026900000|2022-05-31 19:55:00|5274.4|5272.6|5261.3|5259.5|5275.1|5273.3|5258.2|5256.4|0
1654027200000|2022-05-31 20:00:00|5262|5260.2|5263.6|5260.6|5273|5270|5261.7|5258.7|0
1654027500000|2022-05-31 20:05:00|5263.2|5260.2|5261|5258|5263.2|5260.2|5258.2|5255.2|0
1654027800000|2022-05-31 20:10:00|5260.8|5257.8|5262.5|5259.5|5264.4|5261.4|5260.3|5257.3|0
1654028100000|2022-05-31 20:15:00|5262.4|5259.4|5267.6|5264.6|5267.7|5264.7|5262.4|5259.4|0
1654028400000|2022-05-31 20:20:00|5267.3|5264.3|5269|5266|5269.3|5266.3|5266.6|5263.6|0
1654028700000|2022-05-31 20:25:00|5269.1|5266.1|5268.9|5265.9|5269.2|5266.2|5266.8|5263.8|0
1654029000000|2022-05-31 20:30:00|5269.7|5266.7|5270.3|5267.3|5270.8|5267.8|5269.5|5266.5|0
1654029300000|2022-05-31 20:35:00|5270.4|5267.4|5269.9|5266.9|5270.8|5267.8|5269.1|5266.1|0
1654029600000|2022-05-31 20:40:00|5270.2|5267.2|5266.6|5263.6|5270.4|5267.4|5266.5|5263.5|0
1654029900000|2022-05-31 20:45:00|5266.9|5263.9|5266.4|5263.4|5266.9|5263.9|5264.9|5261.9|0
1654030200000|2022-05-31 20:50:00|5266.1|5263.1|5266.5|5263.5|5267.2|5264.2|5265.6|5262.6|0
1654030500000|2022-05-31 20:55:00|5266.3|5263.3|5265.8|5262.8|5267|5264|5265.8|5262.8|0
1654030800000|2022-05-31 21:00:00|5265.7|5262.7|5264.2|5261.2|5266|5263|5264.2|5261.2|0
1654031100000|2022-05-31 21:05:00|5264.1|5261.1|5266.2|5263.2|5266.2|5263.2|5264.1|5261.1|0
1654031400000|2022-05-31 21:10:00|5266.1|5263.1|5265|5262|5266.1|5263.1|5264.7|5261.7|0
1654031700000|2022-05-31 21:15:00|5265.3|5262.3|5265.6|5262.6|5266.1|5263.1|5265.1|5262.1|0
1654032000000|2022-05-31 21:20:00|5265.7|5262.7|5264.9|5261.9|5265.8|5262.8|5264.3|5261.3|0
1654032300000|2022-05-31 21:25:00|5265.3|5262.3|5265.7|5262.7|5266.1|5263.1|5265.2|5262.2|0
1654032600000|2022-05-31 21:30:00|5265.3|5262.3|5265.8|5262.8|5265.9|5262.9|5265.2|5262.2|0
1654032900000|2022-05-31 21:35:00|5265.9|5262.9|5266.4|5263.4|5266.4|5263.4|5265.7|5262.7|0
1654033200000|2022-05-31 21:40:00|5266.5|5263.5|5266.3|5263.3|5266.7|5263.7|5266.1|5263.1|0
1654033500000|2022-05-31 21:45:00|5266.4|5263.4|5266.4|5263.4|5266.7|5263.7|5266.1|5263.1|0
1654033800000|2022-05-31 21:50:00|5266.6|5263.6|5267.1|5264.1|5267.3|5264.3|5266.1|5263.1|0
1654034100000|2022-05-31 21:55:00|5267.2|5264.2|5267.7|5264.7|5267.9|5264.9|5266.7|5263.7|0
1654034400000|2022-05-31 22:00:00|5267.8|5264.8|5270.4|5267.4|5270.4|5267.4|5267.8|5264.8|0
1654034700000|2022-05-31 22:05:00|5270.5|5267.5|5273.3|5270.3|5273.5|5270.5|5270.4|5267.4|0
1654035000000|2022-05-31 22:10:00|5273.2|5270.2|5271.4|5268.4|5274.5|5271.5|5270.9|5267.9|0
1654035300000|2022-05-31 22:15:00|5271.5|5268.5|5272.3|5269.3|5272.5|5269.5|5271.1|5268.1|0
1654035600000|2022-05-31 22:20:00|5271.8|5268.8|5271.5|5268.5|5271.8|5268.8|5271.3|5268.3|0
1654035900000|2022-05-31 22:25:00|5271.7|5268.7|5271.4|5268.4|5271.8|5268.8|5270.6|5267.6|0
1654036200000|2022-05-31 22:30:00|5271.5|5268.5|5272.8|5269.8|5272.8|5269.8|5270.9|5267.9|0
1654036500000|2022-05-31 22:35:00|5272.7|5269.7|5274.4|5271.4|5274.4|5271.4|5272.5|5269.5|0
1654036800000|2022-05-31 22:40:00|5274.5|5271.5|5276.2|5273.2|5276.7|5273.7|5274.4|5271.4|0
1654037100000|2022-05-31 22:45:00|5276.1|5273.1|5278|5275|5278.2|5275.2|5276.1|5273.1|0
1654037400000|2022-05-31 22:50:00|5278.1|5275.1|5280.7|5277.7|5282.4|5279.4|5277.9|5274.9|0
1654037700000|2022-05-31 22:55:00|5280.6|5277.6|5282.4|5279.4|5282.5|5279.5|5280.4|5277.4|0
1654038000000|2022-05-31 23:00:00|5282.5|5279.5|5283.2|5280.2|5283.3|5280.3|5282.1|5279.1|0
1654038300000|2022-05-31 23:05:00|5282.9|5279.9|5282.5|5279.5|5283.4|5280.4|5282.4|5279.4|0
1654038600000|2022-05-31 23:10:00|5282.6|5279.6|5283.7|5280.7|5283.8|5280.8|5282.5|5279.5|0
1654038900000|2022-05-31 23:15:00|5283.6|5280.6|5283.4|5280.4|5283.8|5280.8|5282.6|5279.6|0
1654039200000|2022-05-31 23:20:00|5283.3|5280.3|5284|5281|5284.2|5281.2|5283|5280|0
1654039500000|2022-05-31 23:25:00|5283.9|5280.9|5285.3|5282.3|5286.2|5283.2|5283.9|5280.9|0
1654039800000|2022-05-31 23:30:00|5285.1|5282.1|5286.1|5283.1|5286.3|5283.3|5285.1|5282.1|0
1654040100000|2022-05-31 23:35:00|5286.2|5283.2|5286.8|5283.8|5287.5|5284.5|5285.8|5282.8|0
1654040400000|2022-05-31 23:40:00|5286.7|5283.7|5289|5286|5289|5286|5286.7|5283.7|0
1654040700000|2022-05-31 23:45:00|5289.2|5286.2|5291.4|5288.4|5291.5|5288.5|5289|5286|0
1654041000000|2022-05-31 23:50:00|5291.6|5288.6|5291|5288|5292|5289|5290.2|5287.2|0
1654041300000|2022-05-31 23:55:00|5291.3|5288.3|5294.8|5289.8|5294.8|5290.6|5289.5|5286.5|0
1654041600000|2022-06-01 00:00:00|5294.7|5289.7|5296.9|5291.9|5300.1|5295.1|5294.2|5289.2|0
1654041900000|2022-06-01 00:05:00|5297.1|5292.1|5298.2|5293.2|5300.2|5295.2|5296.2|5291.2|0
1654042200000|2022-06-01 00:10:00|5298.1|5293.1|5298.7|5293.7|5299.3|5294.3|5295.8|5290.8|0
1654042500000|2022-06-01 00:15:00|5298.6|5293.6|5294.8|5289.8|5299.9|5294.9|5294.6|5289.6|0
1654042800000|2022-06-01 00:20:00|5294.9|5289.9|5296|5291|5297.2|5292.2|5293.4|5288.4|0
1654043100000|2022-06-01 00:25:00|5295.8|5290.8|5296.2|5291.2|5298.5|5293.5|5295.5|5290.5|0
1654043400000|2022-06-01 00:30:00|5296.1|5291.1|5296.3|5291.3|5296.6|5291.6|5293.8|5288.8|0
1654043700000|2022-06-01 00:35:00|5296.2|5291.2|5292.7|5287.7|5296.2|5291.2|5290.8|5285.8|0
1654044000000|2022-06-01 00:40:00|5292.8|5287.8|5294.6|5289.6|5294.9|5289.9|5292.5|5287.5|0
1654044300000|2022-06-01 00:45:00|5294.5|5289.5|5295|5290|5296.3|5291.3|5294.1|5289.1|0
1654044600000|2022-06-01 00:50:00|5295.1|5290.1|5294.7|5289.7|5295.7|5290.7|5294.1|5289.1|0
1654044900000|2022-06-01 00:55:00|5294.8|5289.8|5291.2|5286.2|5295|5290|5290.5|5285.5|0
1654045200000|2022-06-01 01:00:00|5291.3|5286.3|5293.1|5288.1|5293.4|5288.4|5288.9|5283.9|0
1654045500000|2022-06-01 01:05:00|5293.2|5288.2|5294.1|5289.1|5294.4|5289.4|5292|5287|0
1654045800000|2022-06-01 01:10:00|5294.4|5289.4|5299.1|5294.1|5300.7|5295.7|5294.4|5289.4|0
1654046100000|2022-06-01 01:15:00|5299.2|5294.2|5300.2|5295.2|5302.5|5297.5|5298.4|5293.4|0
1654046400000|2022-06-01 01:20:00|5300.1|5295.1|5299|5294|5301.5|5296.5|5298.9|5293.9|0
1654046700000|2022-06-01 01:25:00|5298.9|5293.9|5298.6|5293.6|5300.3|5295.3|5298|5293|0
1654047000000|2022-06-01 01:30:00|5298.5|5293.5|5297.2|5292.2|5300.9|5295.9|5297|5292|0
1654047300000|2022-06-01 01:35:00|5297.1|5292.1|5298.9|5293.9|5300|5295|5292.8|5287.8|0
1654047600000|2022-06-01 01:40:00|5298.8|5293.8|5296.6|5291.6|5298.9|5293.9|5295.3|5290.3|0
1654047900000|2022-06-01 01:45:00|5296.9|5291.9|5297.8|5292.8|5300.6|5295.6|5296|5291|0
1654048200000|2022-06-01 01:50:00|5297.7|5292.7|5297.4|5292.4|5300.1|5295.1|5296.7|5291.7|0
1654048500000|2022-06-01 01:55:00|5297.3|5292.3|5296.6|5291.6|5299.1|5294.1|5296.2|5291.2|0
1654048800000|2022-06-01 02:00:00|5296.5|5291.5|5295.9|5290.9|5296.5|5291.5|5293.2|5288.2|0
1654049100000|2022-06-01 02:05:00|5295.7|5290.7|5292.4|5287.4|5296.1|5291.1|5290.5|5285.5|0
1654049400000|2022-06-01 02:10:00|5292.6|5287.6|5293.9|5288.9|5294.3|5289.3|5292.3|5287.3|0
1654049700000|2022-06-01 02:15:00|5294.1|5289.1|5294.1|5289.1|5295.1|5290.1|5293.3|5288.3|0
1654050000000|2022-06-01 02:20:00|5294.2|5289.2|5293.4|5288.4|5296.2|5291.2|5291.9|5286.9|0
1654050300000|2022-06-01 02:25:00|5293.3|5288.3|5292.2|5287.2|5294.3|5289.3|5291.9|5286.9|0
1654050600000|2022-06-01 02:30:00|5292|5287|5292.2|5287.2|5293.5|5288.5|5290.6|5285.6|0
1654050900000|2022-06-01 02:35:00|5292.3|5287.3|5293.4|5288.4|5293.7|5288.7|5290.8|5285.8|0
1654051200000|2022-06-01 02:40:00|5293.3|5288.3|5293.5|5288.5|5293.5|5288.5|5291.9|5286.9|0
1654051500000|2022-06-01 02:45:00|5293.6|5288.6|5291.5|5286.5|5293.9|5288.9|5291.2|5286.2|0
1654051800000|2022-06-01 02:50:00|5291.3|5286.3|5284.9|5279.9|5291.8|5286.8|5283.2|5278.2|0
1654052100000|2022-06-01 02:55:00|5284.8|5279.8|5283.5|5278.5|5286.5|5281.5|5282.3|5277.3|0
1654052400000|2022-06-01 03:00:00|5283.4|5278.4|5281.1|5276.1|5283.8|5278.8|5277.6|5272.6|0
1654052700000|2022-06-01 03:05:00|5281.2|5276.2|5278.9|5273.9|5282.1|5277.1|5278.2|5273.2|0
1654053000000|2022-06-01 03:10:00|5279|5274|5278.2|5273.2|5281.4|5276.4|5276.6|5271.6|0
1654053300000|2022-06-01 03:15:00|5277.8|5272.8|5281.3|5276.3|5281.6|5276.6|5277.2|5272.2|0
1654053600000|2022-06-01 03:20:00|5281.2|5276.2|5281.9|5276.9|5283.6|5278.6|5279.9|5274.9|0
1654053900000|2022-06-01 03:25:00|5281.8|5276.8|5282.2|5277.2|5284.1|5279.1|5281.7|5276.7|0
1654054200000|2022-06-01 03:30:00|5282.3|5277.3|5280.9|5275.9|5282.5|5277.5|5280.4|5275.4|0
1654054500000|2022-06-01 03:35:00|5280.8|5275.8|5280.7|5275.7|5281|5276|5278.3|5273.3|0
1654054800000|2022-06-01 03:40:00|5280.8|5275.8|5281.4|5276.4|5282.3|5277.3|5280.6|5275.6|0
1654055100000|2022-06-01 03:45:00|5281.6|5276.6|5285.8|5280.8|5285.9|5280.9|5281.6|5276.6|0
1654055400000|2022-06-01 03:50:00|5285.7|5280.7|5284|5279|5285.7|5280.7|5283.1|5278.1|0
1654055700000|2022-06-01 03:55:00|5284.1|5279.1|5284.5|5279.5|5285|5280|5283.6|5278.6|0
1654056000000|2022-06-01 04:00:00|5284.3|5279.3|5285.8|5280.8|5286.4|5281.4|5284.2|5279.2|0
1654056300000|2022-06-01 04:05:00|5285.7|5280.7|5275|5270|5286.8|5281.8|5274|5269|0
1654056600000|2022-06-01 04:10:00|5275.2|5270.2|5274.1|5269.1|5275.2|5270.2|5269.9|5264.9|0
1654056900000|2022-06-01 04:15:00|5274|5269|5273.6|5268.6|5274.9|5269.9|5271.9|5266.9|0
1654057200000|2022-06-01 04:20:00|5273.5|5268.5|5275.5|5270.5|5275.8|5270.8|5272.9|5267.9|0
1654057500000|2022-06-01 04:25:00|5275.4|5270.4|5278.8|5273.8|5278.9|5273.9|5274.2|5269.2|0
1654057800000|2022-06-01 04:30:00|5278.9|5273.9|5277|5272|5279.1|5274.1|5276.7|5271.7|0
1654058100000|2022-06-01 04:35:00|5277.1|5272.1|5280.8|5275.8|5281.1|5276.1|5276|5271|0
1654058400000|2022-06-01 04:40:00|5280.9|5275.9|5279.1|5274.1|5280.9|5275.9|5277.7|5272.7|0
1654058700000|2022-06-01 04:45:00|5279|5274|5278.9|5273.9|5280.3|5275.3|5277.1|5272.1|0
1654059000000|2022-06-01 04:50:00|5278.8|5273.8|5278.9|5273.9|5279.4|5274.4|5276.6|5271.6|0
1654059300000|2022-06-01 04:55:00|5279|5274|5284.4|5279.4|5284.9|5279.9|5279|5274|0
1654059600000|2022-06-01 05:00:00|5284.3|5279.3|5285.1|5280.1|5287.6|5282.6|5282.2|5277.2|0
1654059900000|2022-06-01 05:05:00|5285|5280|5287.2|5282.2|5291.1|5286.1|5285|5280|0
1654060200000|2022-06-01 05:10:00|5286.9|5281.9|5283|5278|5287.5|5282.5|5281.6|5276.6|0
1654060500000|2022-06-01 05:15:00|5283.1|5278.1|5280|5275|5285.2|5280.2|5278.8|5273.8|0
1654060800000|2022-06-01 05:20:00|5279.9|5274.9|5277.6|5272.6|5281.2|5276.2|5276.1|5271.1|0
1654061100000|2022-06-01 05:25:00|5277.5|5272.5|5277.9|5272.9|5279.8|5274.8|5276.1|5271.1|0
1654061400000|2022-06-01 05:30:00|5277.4|5272.4|5264.7|5259.7|5277.4|5272.4|5263.9|5258.9|0
1654061700000|2022-06-01 05:35:00|5264.4|5259.4|5268.1|5263.1|5268.9|5263.9|5264.4|5259.4|0
1654062000000|2022-06-01 05:40:00|5268.3|5263.3|5268.9|5263.9|5270.8|5265.8|5267.5|5262.5|0
1654062300000|2022-06-01 05:45:00|5269|5264|5259|5254|5270.1|5265.1|5259|5254|0
1654062600000|2022-06-01 05:50:00|5258.9|5253.9|5261.7|5256.7|5264.8|5259.8|5257.7|5252.7|0
1654062900000|2022-06-01 05:55:00|5261.6|5256.6|5263.8|5258.8|5263.9|5258.9|5258.8|5253.8|0
1654063200000|2022-06-01 06:00:00|5263.9|5258.9|5265.9|5260.9|5267.2|5262.2|5259.7|5254.7|0
1654063500000|2022-06-01 06:05:00|5265.8|5260.8|5272.8|5267.8|5273|5268|5265.5|5260.5|0
1654063800000|2022-06-01 06:10:00|5272.9|5267.9|5272|5267|5275.7|5270.7|5271.5|5266.5|0
1654064100000|2022-06-01 06:15:00|5271.9|5266.9|5267.7|5262.7|5273.7|5268.7|5267.3|5262.3|0
1654064400000|2022-06-01 06:20:00|5267.5|5262.5|5275.7|5270.7|5276.1|5271.1|5266.3|5261.3|0
1654064700000|2022-06-01 06:25:00|5275.6|5270.6|5269.6|5264.6|5275.6|5270.6|5269.2|5264.2|0
1654065000000|2022-06-01 06:30:00|5269.8|5264.8|5269.3|5264.3|5272.9|5267.9|5269|5264|0
1654065300000|2022-06-01 06:35:00|5269.2|5264.2|5270.4|5265.4|5271.7|5266.7|5265.1|5260.1|0
1654065600000|2022-06-01 06:40:00|5270.5|5265.5|5274.3|5269.3|5276.9|5271.9|5270.3|5265.3|0
1654065900000|2022-06-01 06:45:00|5274.4|5269.4|5280.3|5275.3|5280.4|5275.4|5272.7|5267.7|0
1654066200000|2022-06-01 06:50:00|5280.1|5275.1|5278.4|5273.4|5280.3|5275.3|5275.8|5270.8|0
1654066500000|2022-06-01 06:55:00|5278.3|5273.3|5279.6|5274.6|5281.6|5276.6|5277.2|5272.2|0
1654066800000|2022-06-01 07:00:00|5279.2|5274.2|5279.8|5274.8|5285.7|5280.7|5275.1|5270.1|0
1654067100000|2022-06-01 07:05:00|5280.3|5275.3|5281|5276|5285.5|5280.5|5274.8|5269.8|0
1654067400000|2022-06-01 07:10:00|5281.2|5276.2|5282.2|5277.2|5287.6|5282.6|5279.6|5274.6|0
1654067700000|2022-06-01 07:15:00|5282.1|5277.1|5282.2|5277.2|5285.1|5280.1|5280.1|5275.1|0
1654068000000|2022-06-01 07:20:00|5282.3|5277.3|5277|5272|5283.8|5278.8|5275.3|5270.3|0
1654068300000|2022-06-01 07:25:00|5277.1|5272.1|5278|5273|5281.9|5276.9|5273.9|5268.9|0
1654068600000|2022-06-01 07:30:00|5277.9|5272.9|5283.7|5278.7|5284.4|5279.4|5274|5269|0
1654068900000|2022-06-01 07:35:00|5283.6|5278.6|5279.6|5274.6|5285.8|5280.8|5279.5|5274.5|0
1654069200000|2022-06-01 07:40:00|5280|5275|5270.7|5265.7|5280.7|5275.7|5266.7|5261.7|0
1654069500000|2022-06-01 07:45:00|5270.9|5265.9|5272.9|5267.9|5273.8|5268.8|5267.6|5262.6|0
1654069800000|2022-06-01 07:50:00|5273|5268|5270.5|5265.5|5275.3|5270.3|5269.1|5264.1|0
1654070100000|2022-06-01 07:55:00|5270.6|5265.6|5271|5266|5277.5|5272.5|5270.6|5265.6|0
1654070400000|2022-06-01 08:00:00|5271.1|5266.1|5279.8|5276.8|5283.1|5280.1|5271.1|5266.1|0
1654070700000|2022-06-01 08:05:00|5278.7|5275.7|5255.8|5252.8|5279.6|5276.6|5248.7|5245.7|0
1654071000000|2022-06-01 08:10:00|5255.7|5252.7|5246.1|5243.1|5257|5254|5246.1|5243.1|0
1654071300000|2022-06-01 08:15:00|5246.6|5243.6|5247.7|5244.7|5249.7|5246.7|5246.5|5243.5|0
1654071600000|2022-06-01 08:20:00|5247.6|5244.6|5251.1|5248.1|5251.1|5248.1|5245.3|5242.3|0
1654071900000|2022-06-01 08:25:00|5250.9|5247.9|5257.9|5254.9|5258.9|5255.9|5250.9|5247.9|0
1654072200000|2022-06-01 08:30:00|5258|5255|5260.4|5257.4|5264.3|5261.3|5257.8|5254.8|0
1654072500000|2022-06-01 08:35:00|5260.3|5257.3|5260.9|5257.9|5262.3|5259.3|5257.9|5254.9|0
1654072800000|2022-06-01 08:40:00|5261|5258|5261.2|5258.2|5264.5|5261.5|5259.6|5256.6|0
1654073100000|2022-06-01 08:45:00|5261.3|5258.3|5265.9|5262.9|5266|5263|5261.3|5258.3|0
1654073400000|2022-06-01 08:50:00|5265.8|5262.8|5264.1|5261.1|5265.9|5262.9|5263.9|5260.9|0
1654073700000|2022-06-01 08:55:00|5264.2|5261.2|5264.6|5261.6|5265.2|5262.2|5263.5|5260.5|0
1654074000000|2022-06-01 09:00:00|5264.4|5261.4|5265.8|5262.8|5266.1|5263.1|5263.6|5260.6|0
1654074300000|2022-06-01 09:05:00|5265.4|5262.4|5267.6|5264.6|5268.9|5265.9|5265.4|5262.4|0
1654074600000|2022-06-01 09:10:00|5267.4|5264.4|5269.3|5266.3|5270|5267|5266.6|5263.6|0
1654074900000|2022-06-01 09:15:00|5269.4|5266.4|5270.2|5267.2|5270.7|5267.7|5269.3|5266.3|0
1654075200000|2022-06-01 09:20:00|5270.3|5267.3|5272.9|5269.9|5273.8|5270.8|5269.2|5266.2|0
1654075500000|2022-06-01 09:25:00|5273.1|5270.1|5273.5|5270.5|5274.4|5271.4|5273|5270|0
1654075800000|2022-06-01 09:30:00|5273.4|5270.4|5273.8|5270.8|5273.9|5270.9|5272.3|5269.3|0
1654076100000|2022-06-01 09:35:00|5273.7|5270.7|5272.1|5269.1|5274.7|5271.7|5270.9|5267.9|0
1654076400000|2022-06-01 09:40:00|5272.2|5269.2|5271.1|5268.1|5272.2|5269.2|5270.3|5267.3|0
1654076700000|2022-06-01 09:45:00|5271.2|5268.2|5264.8|5261.8|5271.3|5268.3|5264.8|5261.8|0
1654077000000|2022-06-01 09:50:00|5265.2|5262.2|5266.1|5263.1|5266.7|5263.7|5264|5261|0
1654077300000|2022-06-01 09:55:00|5266.2|5263.2|5264.5|5261.5|5266.5|5263.5|5264.5|5261.5|0
1654077600000|2022-06-01 10:00:00|5264.4|5261.4|5266.5|5263.5|5266.8|5263.8|5264.4|5261.4|0
1654077900000|2022-06-01 10:05:00|5266.4|5263.4|5260.4|5257.4|5266.4|5263.4|5260.4|5257.4|0
1654078200000|2022-06-01 10:10:00|5260.5|5257.5|5261|5258|5261|5258|5258.8|5255.8|0
1654078500000|2022-06-01 10:15:00|5260.7|5257.7|5264.2|5261.2|5264.4|5261.4|5260.7|5257.7|0
1654078800000|2022-06-01 10:20:00|5264.3|5261.3|5262.9|5259.9|5264.5|5261.5|5261.3|5258.3|0
1654079100000|2022-06-01 10:25:00|5263|5260|5264|5261|5265.5|5262.5|5261.4|5258.4|0
1654079400000|2022-06-01 10:30:00|5264.2|5261.2|5267.3|5264.3|5268.8|5265.8|5262.6|5259.6|0
1654079700000|2022-06-01 10:35:00|5267.2|5264.2|5263.8|5260.8|5268.1|5265.1|5261.9|5258.9|0
1654080000000|2022-06-01 10:40:00|5264|5261|5266.6|5263.6|5266.6|5263.6|5262.8|5259.8|0
1654080300000|2022-06-01 10:45:00|5266.3|5263.3|5264|5261|5266.8|5263.8|5264|5261|0
1654080600000|2022-06-01 10:50:00|5263.8|5260.8|5259.8|5256.8|5264.5|5261.5|5259.8|5256.8|0
1654080900000|2022-06-01 10:55:00|5260.1|5257.1|5263.1|5260.1|5264|5261|5259.1|5256.1|0
1654081200000|2022-06-01 11:00:00|5264.7|5261.7|5269.6|5266.6|5270.3|5267.3|5264.7|5261.7|0
1654081500000|2022-06-01 11:05:00|5269.8|5266.8|5274|5271|5275.8|5272.8|5269.1|5266.1|0
1654081800000|2022-06-01 11:10:00|5274.3|5271.3|5276.2|5273.2|5277.4|5274.4|5274.1|5271.1|0
1654082100000|2022-06-01 11:15:00|5276.4|5273.4|5274.7|5271.7|5278.2|5275.2|5274.7|5271.7|0
1654082400000|2022-06-01 11:20:00|5274.6|5271.6|5276.5|5273.5|5276.5|5273.5|5272.1|5269.1|0
1654082700000|2022-06-01 11:25:00|5276.3|5273.3|5277.8|5274.8|5278.5|5275.5|5276.3|5273.3|0
1654083000000|2022-06-01 11:30:00|5277.7|5274.7|5278.9|5275.9|5280.1|5277.1|5274.4|5271.4|0
1654083300000|2022-06-01 11:35:00|5278.7|5275.7|5280.2|5277.2|5282.4|5279.4|5278.7|5275.7|0
1654083600000|2022-06-01 11:40:00|5280|5277|5275|5272|5280|5277|5274.9|5271.9|0
1654083900000|2022-06-01 11:45:00|5274.7|5271.7|5279.6|5276.6|5280.3|5277.3|5274.4|5271.4|0
1654084200000|2022-06-01 11:50:00|5279.7|5276.7|5279.4|5276.4|5280|5277|5278.5|5275.5|0
1654084500000|2022-06-01 11:55:00|5279.6|5276.6|5287.3|5284.3|5287.3|5284.3|5279.6|5276.6|0
1654084800000|2022-06-01 12:00:00|5287.4|5284.4|5293.7|5290.7|5294.9|5291.9|5287.4|5284.4|0
1654085100000|2022-06-01 12:05:00|5293.8|5290.8|5294|5291|5296.9|5293.9|5292.7|5289.7|0
1654085400000|2022-06-01 12:10:00|5294.1|5291.1|5293.8|5290.8|5294.7|5291.7|5292.8|5289.8|0
1654085700000|2022-06-01 12:15:00|5293.7|5290.7|5289.5|5286.5|5295.1|5292.1|5289.3|5286.3|0
1654086000000|2022-06-01 12:20:00|5289.2|5286.2|5297.6|5294.6|5298.8|5295.8|5289|5286|0
1654086300000|2022-06-01 12:25:00|5297.5|5294.5|5303.2|5300.2|5306.2|5303.2|5296.9|5293.9|0
1654086600000|2022-06-01 12:30:00|5303|5300|5304.1|5301.1|5304.2|5301.2|5300|5297|0
1654086900000|2022-06-01 12:35:00|5304|5301|5302.3|5299.3|5304.5|5301.5|5301.6|5298.6|0
1654087200000|2022-06-01 12:40:00|5302.2|5299.2|5303.1|5300.1|5303.1|5300.1|5298|5295|0
1654087500000|2022-06-01 12:45:00|5303.2|5300.2|5297.3|5294.3|5303.3|5300.3|5297.2|5294.2|0
1654087800000|2022-06-01 12:50:00|5297.4|5294.4|5300|5297|5300.1|5297.1|5296.9|5293.9|0
1654088100000|2022-06-01 12:55:00|5300.1|5297.1|5295.3|5292.3|5301|5298|5295.3|5292.3|0
1654088400000|2022-06-01 13:00:00|5295.4|5292.4|5291.5|5288.5|5297.8|5294.8|5291.2|5288.2|0
1654088700000|2022-06-01 13:05:00|5291.6|5288.6|5299.1|5296.1|5299.3|5296.3|5291.5|5288.5|0
1654089000000|2022-06-01 13:10:00|5299.3|5296.3|5304.8|5301.8|5306.6|5303.6|5299|5296|0
1654089300000|2022-06-01 13:15:00|5305|5302|5311.3|5308.3|5311.4|5308.4|5304.7|5301.7|0
1654089600000|2022-06-01 13:20:00|5311.5|5308.5|5310.8|5307.8|5312.1|5309.1|5306.9|5303.9|0
1654089900000|2022-06-01 13:25:00|5314.9|5311.9|5306|5303|5320.6|5317.6|5305.4|5302.4|0
1654090200000|2022-06-01 13:30:00|5305.1|5302.1|5342.2|5340.4|5345.6|5343.8|5305.1|5302.1|0
1654090500000|2022-06-01 13:35:00|5342.4|5340.6|5333.3|5331.5|5361.2|5359.4|5331.6|5329.8|0
1654090800000|2022-06-01 13:40:00|5333.2|5331.4|5350.8|5349|5352.6|5350.8|5325.8|5324|0
1654091100000|2022-06-01 13:45:00|5352.4|5350.6|5352.1|5350.3|5369.1|5367.3|5343.6|5341.8|0
1654091400000|2022-06-01 13:50:00|5352.9|5351.1|5376.8|5375|5376.8|5375|5343.9|5342.1|0
1654091700000|2022-06-01 13:55:00|5377.3|5375.5|5375.1|5373.3|5382|5380.2|5366.1|5364.3|0
1654092000000|2022-06-01 14:00:00|5375.3|5373.5|5355.1|5353.3|5381.2|5379.4|5338.3|5336.5|0
1654092300000|2022-06-01 14:05:00|5356.8|5355|5322.9|5321.1|5356.8|5355|5315.6|5313.8|0
1654092600000|2022-06-01 14:10:00|5323.3|5321.5|5316.9|5315.1|5329.6|5327.8|5306.3|5304.5|0
1654092900000|2022-06-01 14:15:00|5316.8|5315|5278.3|5276.5|5316.8|5315|5276.4|5274.6|0
1654093200000|2022-06-01 14:20:00|5278.2|5276.4|5283.4|5281.6|5293.9|5292.1|5278|5276.2|0
1654093500000|2022-06-01 14:25:00|5283.2|5281.4|5271.6|5269.8|5291.8|5290|5267.6|5265.8|0
1654093800000|2022-06-01 14:30:00|5271.4|5269.6|5254.3|5252.5|5283.5|5281.7|5254.3|5252.5|0
1654094100000|2022-06-01 14:35:00|5252.5|5250.7|5260.7|5258.9|5260.7|5258.9|5238.7|5236.9|0
1654094400000|2022-06-01 14:40:00|5260.5|5258.7|5281.7|5279.9|5282.1|5280.3|5260.5|5258.7|0
1654094700000|2022-06-01 14:45:00|5281.5|5279.7|5263.7|5261.9|5284|5282.2|5263.6|5261.8|0
1654095000000|2022-06-01 14:50:00|5264.2|5262.4|5294.6|5292.8|5296.1|5294.3|5260|5258.2|0
1654095300000|2022-06-01 14:55:00|5292.1|5290.3|5286.5|5284.7|5300.9|5299.1|5285.8|5284|0
1654095600000|2022-06-01 15:00:00|5285.6|5283.8|5272.2|5270.4|5285.7|5283.9|5262.1|5260.3|0
1654095900000|2022-06-01 15:05:00|5272.1|5270.3|5254.4|5252.6|5277.4|5275.6|5254.2|5252.4|0
1654096200000|2022-06-01 15:10:00|5254.5|5252.7|5260.3|5258.5|5269.5|5267.7|5253.4|5251.6|0
1654096500000|2022-06-01 15:15:00|5259.4|5257.6|5244.3|5242.5|5261.7|5259.9|5237.6|5235.8|0
1654096800000|2022-06-01 15:20:00|5243.9|5242.1|5229|5227.2|5243.9|5242.1|5220.9|5219.1|0
1654097100000|2022-06-01 15:25:00|5229.2|5227.4|5237.8|5236|5238.2|5236.4|5221.3|5219.5|0
1654097400000|2022-06-01 15:30:00|5238|5236.2|5226.8|5225|5242.6|5240.8|5225.9|5224.1|0
1654097700000|2022-06-01 15:35:00|5226.9|5225.1|5226.1|5224.3|5229.4|5227.6|5214.9|5213.1|0
1654098000000|2022-06-01 15:40:00|5225.7|5223.9|5209.7|5207.9|5227|5225.2|5209.5|5207.7|0
1654098300000|2022-06-01 15:45:00|5209.2|5207.4|5212.8|5211|5223.8|5222|5207.1|5205.3|0
1654098600000|2022-06-01 15:50:00|5213|5211.2|5219.6|5217.8|5220.9|5219.1|5207.8|5206|0
1654098900000|2022-06-01 15:55:00|5220.1|5218.3|5209.3|5207.5|5222.6|5220.8|5207.2|5205.4|0
1654099200000|2022-06-01 16:00:00|5209.2|5207.4|5189.8|5188|5210.5|5208.7|5186|5184.2|0
1654099500000|2022-06-01 16:05:00|5189.7|5187.9|5195.6|5193.8|5203.4|5201.6|5189.1|5187.3|0
1654099800000|2022-06-01 16:10:00|5195.4|5193.6|5195.5|5193.7|5196.1|5194.3|5180.1|5178.3|0
1654100100000|2022-06-01 16:15:00|5195.6|5193.8|5208.6|5206.8|5210.4|5208.6|5194.8|5193|0
1654100400000|2022-06-01 16:20:00|5207.2|5205.4|5212.8|5211|5215|5213.2|5206.1|5204.3|0
1654100700000|2022-06-01 16:25:00|5212.7|5210.9|5194.5|5192.7|5214.5|5212.7|5194.4|5192.6|0
1654101000000|2022-06-01 16:30:00|5194.4|5192.6|5212.2|5210.4|5218.2|5216.4|5193.1|5191.3|0
1654101300000|2022-06-01 16:35:00|5212.3|5210.5|5205.5|5203.7|5214.7|5212.9|5199.8|5198|0
1654101600000|2022-06-01 16:40:00|5205.1|5203.3|5195.5|5193.7|5210.6|5208.8|5194.7|5192.9|0
1654101900000|2022-06-01 16:45:00|5195.1|5193.3|5187.1|5185.3|5197.5|5195.7|5181.6|5179.8|0
1654102200000|2022-06-01 16:50:00|5188.5|5186.7|5203.5|5201.7|5203.5|5201.7|5182.2|5180.4|0
1654102500000|2022-06-01 16:55:00|5202.8|5201|5204.8|5203|5208.2|5206.4|5197.7|5195.9|0
1654102800000|2022-06-01 17:00:00|5204.7|5202.9|5207.4|5205.6|5213.8|5212|5202.2|5200.4|0
1654103100000|2022-06-01 17:05:00|5206.7|5204.9|5227|5225.2|5227.1|5225.3|5205.8|5204|0
1654103400000|2022-06-01 17:10:00|5226.1|5224.3|5215.3|5213.5|5231.6|5229.8|5213.7|5211.9|0
1654103700000|2022-06-01 17:15:00|5215.4|5213.6|5216.9|5215.1|5224.7|5222.9|5212.5|5210.7|0
1654104000000|2022-06-01 17:20:00|5216.8|5215|5207.6|5205.8|5224.1|5222.3|5205.2|5203.4|0
1654104300000|2022-06-01 17:25:00|5208|5206.2|5212.5|5210.7|5218.6|5216.8|5207.3|5205.5|0
1654104600000|2022-06-01 17:30:00|5212.3|5210.5|5214.1|5212.3|5215.2|5213.4|5198|5196.2|0
1654104900000|2022-06-01 17:35:00|5214.4|5212.6|5224.2|5222.4|5226.2|5224.4|5212.8|5211|0
1654105200000|2022-06-01 17:40:00|5223.8|5222|5226.7|5224.9|5228.2|5226.4|5220.2|5218.4|0
1654105500000|2022-06-01 17:45:00|5227.4|5225.6|5219.7|5217.9|5229.6|5227.8|5215.9|5214.1|0
1654105800000|2022-06-01 17:50:00|5220|5218.2|5214.1|5212.3|5224.8|5223|5212.5|5210.7|0
1654106100000|2022-06-01 17:55:00|5213.1|5211.3|5227.5|5225.7|5235.7|5233.9|5213|5211.2|0
1654106400000|2022-06-01 18:00:00|5227|5225.2|5234.2|5232.4|5236.5|5234.7|5224|5222.2|0
1654106700000|2022-06-01 18:05:00|5234.1|5232.3|5238.2|5236.4|5242.3|5240.5|5229.1|5227.3|0
1654107000000|2022-06-01 18:10:00|5237.7|5235.9|5242.6|5240.8|5246.8|5245|5232.1|5230.3|0
1654107300000|2022-06-01 18:15:00|5243|5241.2|5239.2|5237.4|5251.2|5249.4|5233.2|5231.4|0
1654107600000|2022-06-01 18:20:00|5239.1|5237.3|5258.9|5257.1|5262.8|5261|5236.3|5234.5|0
1654107900000|2022-06-01 18:25:00|5258.7|5256.9|5267.9|5266.1|5272|5270.2|5256.9|5255.1|0
1654108200000|2022-06-01 18:30:00|5268.7|5266.9|5269.3|5267.5|5272.6|5270.8|5264|5262.2|0
1654108500000|2022-06-01 18:35:00|5268.6|5266.8|5264.2|5262.4|5276.4|5274.6|5264.2|5262.4|0
1654108800000|2022-06-01 18:40:00|5264|5262.2|5276.6|5274.8|5277.7|5275.9|5263.5|5261.7|0
1654109100000|2022-06-01 18:45:00|5276.9|5275.1|5268.2|5266.4|5278.7|5276.9|5266.7|5264.9|0
1654109400000|2022-06-01 18:50:00|5268.1|5266.3|5256.3|5254.5|5268.5|5266.7|5254.7|5252.9|0
1654109700000|2022-06-01 18:55:00|5256|5254.2|5255|5253.2|5263|5261.2|5249.3|5247.5|0
1654110000000|2022-06-01 19:00:00|5254.9|5253.1|5246.6|5244.8|5259.3|5257.5|5240.6|5238.8|0
1654110300000|2022-06-01 19:05:00|5245.8|5244|5254.7|5252.9|5260.4|5258.6|5245.7|5243.9|0
1654110600000|2022-06-01 19:10:00|5254.2|5252.4|5268.9|5267.1|5270.9|5269.1|5252.3|5250.5|0
1654110900000|2022-06-01 19:15:00|5268.1|5266.3|5267.2|5265.4|5276.9|5275.1|5261.6|5259.8|0
1654111200000|2022-06-01 19:20:00|5267.1|5265.3|5265.8|5264|5271.6|5269.8|5263.5|5261.7|0
1654111500000|2022-06-01 19:25:00|5265.9|5264.1|5250.8|5249|5265.9|5264.1|5248.8|5247|0
1654111800000|2022-06-01 19:30:00|5251.1|5249.3|5227|5225.2|5251.1|5249.3|5223|5221.2|0
1654112100000|2022-06-01 19:35:00|5227.1|5225.3|5241.4|5239.6|5241.4|5239.6|5219.2|5217.4|0
1654112400000|2022-06-01 19:40:00|5242.2|5240.4|5239.5|5237.7|5252.5|5250.7|5239|5237.2|0
1654112700000|2022-06-01 19:45:00|5238.5|5236.7|5243.6|5241.8|5245.9|5244.1|5230.3|5228.5|0
1654113000000|2022-06-01 19:50:00|5246.5|5244.7|5221.9|5220.1|5249.3|5247.5|5220|5218.2|0
1654113300000|2022-06-01 19:55:00|5223|5221.2|5213.8|5212|5225.9|5224.1|5211.6|5209.8|0
1654113600000|2022-06-01 20:00:00|5214.4|5211.4|5210.8|5207.8|5215.9|5212.9|5207.7|5204.7|0
1654113900000|2022-06-01 20:05:00|5211|5208|5207.8|5204.8|5211.6|5208.6|5206.1|5203.1|0
1654114200000|2022-06-01 20:10:00|5208|5205|5207.2|5204.2|5208.4|5205.4|5206.3|5203.3|0
1654114500000|2022-06-01 20:15:00|5207.3|5204.3|5205.3|5202.3|5208.6|5205.6|5205.2|5202.2|0
1654114800000|2022-06-01 20:20:00|5205.2|5202.2|5205.1|5202.1|5205.4|5202.4|5202.5|5199.5|0
1654115100000|2022-06-01 20:25:00|5205.2|5202.2|5207.4|5204.4|5207.9|5204.9|5205.1|5202.1|0
1654115400000|2022-06-01 20:30:00|5207.2|5204.2|5209.4|5206.4|5209.9|5206.9|5207.2|5204.2|0
1654115700000|2022-06-01 20:35:00|5209.3|5206.3|5208.1|5205.1|5209.3|5206.3|5207.9|5204.9|0
1654116000000|2022-06-01 20:40:00|5207.8|5204.8|5206.7|5203.7|5207.8|5204.8|5206.6|5203.6|0
1654116300000|2022-06-01 20:45:00|5206.6|5203.6|5207|5204|5207|5204|5206.3|5203.3|0
1654116600000|2022-06-01 20:50:00|5206.9|5203.9|5206.5|5203.5|5206.9|5203.9|5205.6|5202.6|0
1654116900000|2022-06-01 20:55:00|5206.4|5203.4|5206|5203|5206.4|5203.4|5204.6|5201.6|0
1654117200000|2022-06-01 21:00:00|5206.3|5203.3|5207.5|5204.5|5207.7|5204.7|5205.8|5202.8|0
1654117500000|2022-06-01 21:05:00|5207.4|5204.4|5209.6|5206.6|5210.1|5207.1|5207.3|5204.3|0
1654117800000|2022-06-01 21:10:00|5209.7|5206.7|5210.1|5207.1|5210.3|5207.3|5208.9|5205.9|0
1654118100000|2022-06-01 21:15:00|5210|5207|5211|5208|5211|5208|5209.8|5206.8|0
1654118400000|2022-06-01 21:20:00|5211.1|5208.1|5213.4|5210.4|5213.8|5210.8|5211|5208|0
1654118700000|2022-06-01 21:25:00|5213|5210|5213|5210|5213.3|5210.3|5212.7|5209.7|0
1654119000000|2022-06-01 21:30:00|5212.9|5209.9|5212.8|5209.8|5213.2|5210.2|5212.4|5209.4|0
1654119300000|2022-06-01 21:35:00|5212.9|5209.9|5211.6|5208.6|5213|5210|5211.5|5208.5|0
1654119600000|2022-06-01 21:40:00|5211.7|5208.7|5212.3|5209.3|5212.8|5209.8|5211.6|5208.6|0
1654119900000|2022-06-01 21:45:00|5212.1|5209.1|5211.6|5208.6|5212.9|5209.9|5211.5|5208.5|0
1654120200000|2022-06-01 21:50:00|5211.5|5208.5|5211.2|5208.2|5211.6|5208.6|5210.6|5207.6|0
1654120500000|2022-06-01 21:55:00|5211.1|5208.1|5211.8|5208.8|5212.2|5209.2|5210.4|5207.4|0
1654120800000|2022-06-01 22:00:00|5212|5209|5212.5|5209.5|5212.5|5209.5|5211.2|5208.2|0
1654121100000|2022-06-01 22:05:00|5212.4|5209.4|5213.5|5210.5|5213.9|5210.9|5212.2|5209.2|0
1654121400000|2022-06-01 22:10:00|5213.7|5210.7|5213.2|5210.2|5214|5211|5212.5|5209.5|0
1654121700000|2022-06-01 22:15:00|5213.3|5210.3|5212.7|5209.7|5214.3|5211.3|5212.6|5209.6|0
1654122000000|2022-06-01 22:20:00|5212.8|5209.8|5212.5|5209.5|5213.4|5210.4|5212.4|5209.4|0
1654122300000|2022-06-01 22:25:00|5212.3|5209.3|5211.3|5208.3|5212.9|5209.9|5211.1|5208.1|0
1654122600000|2022-06-01 22:30:00|5211.1|5208.1|5209.9|5206.9|5211.5|5208.5|5209.9|5206.9|0
1654122900000|2022-06-01 22:35:00|5209.8|5206.8|5208.2|5205.2|5210|5207|5208|5205|0
1654123200000|2022-06-01 22:40:00|5208.3|5205.3|5209.5|5206.5|5210.7|5207.7|5208.3|5205.3|0
1654123500000|2022-06-01 22:45:00|5209.6|5206.6|5206.7|5203.7|5209.6|5206.6|5206.6|5203.6|0
1654123800000|2022-06-01 22:50:00|5206.8|5203.8|5205.9|5202.9|5207|5204|5205.5|5202.5|0
1654124100000|2022-06-01 22:55:00|5205.5|5202.5|5206.2|5203.2|5206.6|5203.6|5205.5|5202.5|0
1654124400000|2022-06-01 23:00:00|5206.4|5203.4|5205.4|5202.4|5206.4|5203.4|5205.3|5202.3|0
1654124700000|2022-06-01 23:05:00|5205.6|5202.6|5205.2|5202.2|5205.8|5202.8|5205.1|5202.1|0
1654125000000|2022-06-01 23:10:00|5205.1|5202.1|5203.7|5200.7|5205.1|5202.1|5203.7|5200.7|0
1654125300000|2022-06-01 23:15:00|5204|5201|5204.6|5201.6|5205|5202|5203.7|5200.7|0
1654125600000|2022-06-01 23:20:00|5205.9|5202.9|5204.3|5201.3|5205.9|5202.9|5204|5201|0
1654125900000|2022-06-01 23:25:00|5204.4|5201.4|5205.4|5202.4|5206.2|5203.2|5204.4|5201.4|0
1654126200000|2022-06-01 23:30:00|5205.5|5202.5|5205.6|5202.6|5206.1|5203.1|5205|5202|0
1654126500000|2022-06-01 23:35:00|5205.5|5202.5|5204.6|5201.6|5205.5|5202.5|5204.4|5201.4|0
1654126800000|2022-06-01 23:40:00|5204.5|5201.5|5201.2|5198.2|5204.5|5201.5|5200.9|5197.9|0
1654127100000|2022-06-01 23:45:00|5201.3|5198.3|5199|5196|5201.9|5198.9|5199|5196|0
1654127400000|2022-06-01 23:50:00|5199.1|5196.1|5197.3|5194.3|5200.2|5197.2|5196.7|5193.7|0
1654127700000|2022-06-01 23:55:00|5197.4|5194.4|5195.3|5190.3|5197.4|5194.4|5192.8|5189.8|0
1654128000000|2022-06-02 00:00:00|5195.2|5190.2|5192.3|5187.3|5199.2|5194.2|5191.9|5186.9|0
1654128300000|2022-06-02 00:05:00|5192.2|5187.2|5197.1|5192.1|5197.7|5192.7|5189.3|5184.3|0
1654128600000|2022-06-02 00:10:00|5197.3|5192.3|5201.7|5196.7|5202.7|5197.7|5195.6|5190.6|0
1654128900000|2022-06-02 00:15:00|5201.3|5196.3|5213.3|5208.3|5213.3|5208.3|5201.3|5196.3|0
1654129200000|2022-06-02 00:20:00|5213.7|5208.7|5216.8|5211.8|5217.7|5212.7|5210.5|5205.5|0
1654129500000|2022-06-02 00:25:00|5215.9|5210.9|5216.9|5211.9|5222.6|5217.6|5214|5209|0
1654129800000|2022-06-02 00:30:00|5217|5212|5215.3|5210.3|5217.5|5212.5|5213.7|5208.7|0
1654130100000|2022-06-02 00:35:00|5215.4|5210.4|5221.9|5216.9|5222.4|5217.4|5214|5209|0
1654130400000|2022-06-02 00:40:00|5222.1|5217.1|5221|5216|5224.8|5219.8|5219|5214|0
1654130700000|2022-06-02 00:45:00|5220.9|5215.9|5226|5221|5227|5222|5219.3|5214.3|0
1654131000000|2022-06-02 00:50:00|5225.9|5220.9|5222.1|5217.1|5227.2|5222.2|5221.5|5216.5|0
1654131300000|2022-06-02 00:55:00|5222.3|5217.3|5223.3|5218.3|5225.7|5220.7|5221.9|5216.9|0
1654131600000|2022-06-02 01:00:00|5223.4|5218.4|5218.7|5213.7|5225.2|5220.2|5217.6|5212.6|0
1654131900000|2022-06-02 01:05:00|5218.6|5213.6|5221.6|5216.6|5222.2|5217.2|5216.9|5211.9|0
1654132200000|2022-06-02 01:10:00|5221.7|5216.7|5219.1|5214.1|5222|5217|5218.2|5213.2|0
1654132500000|2022-06-02 01:15:00|5219.2|5214.2|5218.8|5213.8|5221|5216|5216.8|5211.8|0
1654132800000|2022-06-02 01:20:00|5218.9|5213.9|5222.6|5217.6|5226|5221|5218.9|5213.9|0
1654133100000|2022-06-02 01:25:00|5222.3|5217.3|5225.9|5220.9|5226.4|5221.4|5220.1|5215.1|0
1654133400000|2022-06-02 01:30:00|5226.2|5221.2|5224.4|5219.4|5228.8|5223.8|5222.1|5217.1|0
1654133700000|2022-06-02 01:35:00|5224.2|5219.2|5220.4|5215.4|5224.4|5219.4|5219.1|5214.1|0
1654134000000|2022-06-02 01:40:00|5220.3|5215.3|5217.6|5212.6|5222.1|5217.1|5217|5212|0
1654134300000|2022-06-02 01:45:00|5217.5|5212.5|5219.9|5214.9|5221.2|5216.2|5217.4|5212.4|0
1654134600000|2022-06-02 01:50:00|5219|5214|5220.4|5215.4|5223.3|5218.3|5216.9|5211.9|0
1654134900000|2022-06-02 01:55:00|5220.5|5215.5|5214.8|5209.8|5220.6|5215.6|5213.9|5208.9|0
1654135200000|2022-06-02 02:00:00|5214.7|5209.7|5209.4|5204.4|5215.3|5210.3|5209.3|5204.3|0
1654135500000|2022-06-02 02:05:00|5209.3|5204.3|5214.7|5209.7|5215.9|5210.9|5207.5|5202.5|0
1654135800000|2022-06-02 02:10:00|5214.5|5209.5|5221|5216|5221.5|5216.5|5213.6|5208.6|0
1654136100000|2022-06-02 02:15:00|5220.8|5215.8|5222.8|5217.8|5224.3|5219.3|5220.4|5215.4|0
1654136400000|2022-06-02 02:20:00|5222.7|5217.7|5220.8|5215.8|5223.9|5218.9|5218.3|5213.3|0
1654136700000|2022-06-02 02:25:00|5220.9|5215.9|5221.3|5216.3|5222.6|5217.6|5219.4|5214.4|0
1654137000000|2022-06-02 02:30:00|5221.4|5216.4|5223.5|5218.5|5224.3|5219.3|5219.8|5214.8|0
1654137300000|2022-06-02 02:35:00|5223.8|5218.8|5219.2|5214.2|5224.3|5219.3|5217.9|5212.9|0
1654137600000|2022-06-02 02:40:00|5219.1|5214.1|5216.3|5211.3|5219.5|5214.5|5216.1|5211.1|0
1654137900000|2022-06-02 02:45:00|5216.4|5211.4|5219.9|5214.9|5221|5216|5215.9|5210.9|0
1654138200000|2022-06-02 02:50:00|5219.8|5214.8|5217.9|5212.9|5220.1|5215.1|5216.9|5211.9|0
1654138500000|2022-06-02 02:55:00|5217.8|5212.8|5213.1|5208.1|5219.4|5214.4|5212.3|5207.3|0
1654138800000|2022-06-02 03:00:00|5213.2|5208.2|5213.4|5208.4|5216|5211|5212.9|5207.9|0
1654139100000|2022-06-02 03:05:00|5213.5|5208.5|5214.2|5209.2|5218.3|5213.3|5213.1|5208.1|0
1654139400000|2022-06-02 03:10:00|5214.1|5209.1|5212.4|5207.4|5214.7|5209.7|5210.3|5205.3|0
1654139700000|2022-06-02 03:15:00|5212.5|5207.5|5212.5|5207.5|5214.2|5209.2|5211.9|5206.9|0
1654140000000|2022-06-02 03:20:00|5212.6|5207.6|5213.1|5208.1|5214.6|5209.6|5212.6|5207.6|0
1654140300000|2022-06-02 03:25:00|5213.2|5208.2|5213.1|5208.1|5214.1|5209.1|5212.2|5207.2|0
1654140600000|2022-06-02 03:30:00|5213.2|5208.2|5211.2|5206.2|5214.2|5209.2|5209.9|5204.9|0
1654140900000|2022-06-02 03:35:00|5211.4|5206.4|5211.2|5206.2|5211.4|5206.4|5207.5|5202.5|0
1654141200000|2022-06-02 03:40:00|5211.1|5206.1|5212.2|5207.2|5215.2|5210.2|5210.9|5205.9|0
1654141500000|2022-06-02 03:45:00|5212.3|5207.3|5214.1|5209.1|5214.2|5209.2|5210.3|5205.3|0
1654141800000|2022-06-02 03:50:00|5214.3|5209.3|5213.6|5208.6|5214.9|5209.9|5212.1|5207.1|0
1654142100000|2022-06-02 03:55:00|5213.7|5208.7|5215.3|5210.3|5215.6|5210.6|5213.2|5208.2|0
1654142400000|2022-06-02 04:00:00|5215.2|5210.2|5214.3|5209.3|5216.3|5211.3|5213.2|5208.2|0
1654142700000|2022-06-02 04:05:00|5214.2|5209.2|5213|5208|5215.6|5210.6|5212.6|5207.6|0
1654143000000|2022-06-02 04:10:00|5212.9|5207.9|5213.8|5208.8|5215|5210|5212.8|5207.8|0
1654143300000|2022-06-02 04:15:00|5213.5|5208.5|5218.7|5213.7|5218.7|5213.7|5213|5208|0
1654143600000|2022-06-02 04:20:00|5218.3|5213.3|5216.3|5211.3|5218.3|5213.3|5215.7|5210.7|0
1654143900000|2022-06-02 04:25:00|5216.5|5211.5|5216.7|5211.7|5217.2|5212.2|5215.6|5210.6|0
1654144200000|2022-06-02 04:30:00|5216.8|5211.8|5217.4|5212.4|5217.7|5212.7|5216|5211|0
1654144500000|2022-06-02 04:35:00|5217.3|5212.3|5218|5213|5218.6|5213.6|5216.1|5211.1|0
1654144800000|2022-06-02 04:40:00|5218.1|5213.1|5217.7|5212.7|5219.6|5214.6|5217.3|5212.3|0
1654145100000|2022-06-02 04:45:00|5217.8|5212.8|5216.7|5211.7|5218.4|5213.4|5216.6|5211.6|0
1654145400000|2022-06-02 04:50:00|5216.5|5211.5|5217.2|5212.2|5217.5|5212.5|5215.3|5210.3|0
1654145700000|2022-06-02 04:55:00|5217.3|5212.3|5217.8|5212.8|5217.9|5212.9|5217.1|5212.1|0
1654146000000|2022-06-02 05:00:00|5217.7|5212.7|5216.3|5211.3|5220|5215|5216.2|5211.2|0
1654146300000|2022-06-02 05:05:00|5216.5|5211.5|5213.7|5208.7|5218.3|5213.3|5212.4|5207.4|0
1654146600000|2022-06-02 05:10:00|5213.9|5208.9|5206.9|5201.9|5213.9|5208.9|5206.9|5201.9|0
1654146900000|2022-06-02 05:15:00|5206.8|5201.8|5205.1|5200.1|5209.3|5204.3|5201.8|5196.8|0
1654147200000|2022-06-02 05:20:00|5205.2|5200.2|5205|5200|5206.9|5201.9|5203.5|5198.5|0
1654147500000|2022-06-02 05:25:00|5205.2|5200.2|5207.3|5202.3|5207.4|5202.4|5202.8|5197.8|0
1654147800000|2022-06-02 05:30:00|5207.4|5202.4|5204.4|5199.4|5207.5|5202.5|5204.2|5199.2|0
1654148100000|2022-06-02 05:35:00|5204.6|5199.6|5204|5199|5206|5201|5200.8|5195.8|0
1654148400000|2022-06-02 05:40:00|5203.9|5198.9|5206.3|5201.3|5207.4|5202.4|5203.8|5198.8|0
1654148700000|2022-06-02 05:45:00|5206.4|5201.4|5208.7|5203.7|5210.7|5205.7|5206.1|5201.1|0
1654149000000|2022-06-02 05:50:00|5208.8|5203.8|5213.3|5208.3|5213.8|5208.8|5208.7|5203.7|0
1654149300000|2022-06-02 05:55:00|5213.4|5208.4|5212.6|5207.6|5214.8|5209.8|5211.2|5206.2|0
1654149600000|2022-06-02 06:00:00|5212.5|5207.5|5215.5|5210.5|5216.7|5211.7|5210.3|5205.3|0
1654149900000|2022-06-02 06:05:00|5215.4|5210.4|5218.9|5213.9|5219.7|5214.7|5213.1|5208.1|0
1654150200000|2022-06-02 06:10:00|5218.8|5213.8|5215.3|5210.3|5219.6|5214.6|5214.7|5209.7|0
1654150500000|2022-06-02 06:15:00|5215.2|5210.2|5210.8|5205.8|5215.5|5210.5|5210.7|5205.7|0
1654150800000|2022-06-02 06:20:00|5210.9|5205.9|5212.4|5207.4|5212.4|5207.4|5210.3|5205.3|0
1654151100000|2022-06-02 06:25:00|5212.5|5207.5|5210.7|5205.7|5213.6|5208.6|5209.9|5204.9|0
1654151400000|2022-06-02 06:30:00|5210.8|5205.8|5209.3|5204.3|5212.2|5207.2|5209.1|5204.1|0
1654151700000|2022-06-02 06:35:00|5209.2|5204.2|5208.2|5203.2|5210.5|5205.5|5208|5203|0
1654152000000|2022-06-02 06:40:00|5208.4|5203.4|5210.4|5205.4|5212.1|5207.1|5208|5203|0
1654152300000|2022-06-02 06:45:00|5210.3|5205.3|5217.1|5212.1|5218|5213|5210.1|5205.1|0
1654152600000|2022-06-02 06:50:00|5217.2|5212.2|5221.9|5216.9|5223.5|5218.5|5216.4|5211.4|0
1654152900000|2022-06-02 06:55:00|5222|5217|5226.3|5221.3|5227.3|5222.3|5221.5|5216.5|0
1654153200000|2022-06-02 07:00:00|5226.6|5221.6|5228.5|5223.5|5230.5|5225.5|5224.8|5219.8|0
1654153500000|2022-06-02 07:05:00|5228.6|5223.6|5227.4|5222.4|5229.6|5224.6|5225.9|5220.9|0
1654153800000|2022-06-02 07:10:00|5228|5223|5228.6|5223.6|5229.5|5224.5|5223|5218|0
1654154100000|2022-06-02 07:15:00|5228.5|5223.5|5231.7|5226.7|5232.3|5227.3|5227.2|5222.2|0
1654154400000|2022-06-02 07:20:00|5231.6|5226.6|5232.3|5227.3|5233.3|5228.3|5228|5223|0
1654154700000|2022-06-02 07:25:00|5232.2|5227.2|5239.1|5234.1|5242.8|5237.8|5230.9|5225.9|0
1654155000000|2022-06-02 07:30:00|5238.9|5233.9|5235.6|5230.6|5243.4|5238.4|5233.1|5228.1|0
1654155300000|2022-06-02 07:35:00|5235.7|5230.7|5240.9|5235.9|5241.2|5236.2|5233.2|5228.2|0
1654155600000|2022-06-02 07:40:00|5240.8|5235.8|5237.7|5232.7|5240.9|5235.9|5235.9|5230.9|0
1654155900000|2022-06-02 07:45:00|5237.6|5232.6|5229.9|5224.9|5238.2|5233.2|5227.8|5222.8|0
1654156200000|2022-06-02 07:50:00|5230.1|5225.1|5233.6|5228.6|5236.5|5231.5|5228.1|5223.1|0
1654156500000|2022-06-02 07:55:00|5233.5|5228.5|5234|5229|5236|5231|5230.4|5225.4|0
1654156800000|2022-06-02 08:00:00|5234.2|5229.2|5235|5232|5239.3|5236.3|5230.3|5227.3|0
1654157100000|2022-06-02 08:05:00|5235.3|5232.3|5237|5234|5237.9|5234.9|5232.9|5229.9|0
1654157400000|2022-06-02 08:10:00|5236.9|5233.9|5239.2|5236.2|5239.6|5236.6|5232.1|5229.1|0
1654157700000|2022-06-02 08:15:00|5239.3|5236.3|5250.1|5247.1|5250.1|5247.1|5235.8|5232.8|0
1654158000000|2022-06-02 08:20:00|5250|5247|5251|5248|5251.7|5248.7|5247.6|5244.6|0
1654158300000|2022-06-02 08:25:00|5251.7|5248.7|5252.4|5249.4|5255.3|5252.3|5251.5|5248.5|0
1654158600000|2022-06-02 08:30:00|5252.3|5249.3|5253.2|5250.2|5254.2|5251.2|5252.3|5249.3|0
1654158900000|2022-06-02 08:35:00|5253.3|5250.3|5252.3|5249.3|5254.6|5251.6|5252.1|5249.1|0
1654159200000|2022-06-02 08:40:00|5252.2|5249.2|5252.2|5249.2|5252.8|5249.8|5251.1|5248.1|0
1654159500000|2022-06-02 08:45:00|5252|5249|5250|5247|5252.3|5249.3|5249.8|5246.8|0
1654159800000|2022-06-02 08:50:00|5250.1|5247.1|5248.8|5245.8|5250.1|5247.1|5248.7|5245.7|0
1654160100000|2022-06-02 08:55:00|5248.7|5245.7|5244.8|5241.8|5248.7|5245.7|5244.2|5241.2|0
1654160400000|2022-06-02 09:00:00|5244.7|5241.7|5243.8|5240.8|5246.7|5243.7|5240.8|5237.8|0
1654160700000|2022-06-02 09:05:00|5243.7|5240.7|5246.3|5243.3|5246.6|5243.6|5243.5|5240.5|0
1654161000000|2022-06-02 09:10:00|5245.2|5242.2|5246.8|5243.8|5246.8|5243.8|5244.5|5241.5|0
1654161300000|2022-06-02 09:15:00|5246.7|5243.7|5251.2|5248.2|5251.3|5248.3|5246.6|5243.6|0
1654161600000|2022-06-02 09:20:00|5251|5248|5255.7|5252.7|5255.7|5252.7|5250.4|5247.4|0
1654161900000|2022-06-02 09:25:00|5255.5|5252.5|5257.3|5254.3|5258|5255|5255.4|5252.4|0
1654162200000|2022-06-02 09:30:00|5257.2|5254.2|5256.4|5253.4|5258.4|5255.4|5255.9|5252.9|0
1654162500000|2022-06-02 09:35:00|5256.5|5253.5|5258.4|5255.4|5258.7|5255.7|5256|5253|0
1654162800000|2022-06-02 09:40:00|5258.5|5255.5|5259.1|5256.1|5259.5|5256.5|5257.7|5254.7|0
1654163100000|2022-06-02 09:45:00|5259|5256|5260.1|5257.1|5260.2|5257.2|5258.4|5255.4|0
1654163400000|2022-06-02 09:50:00|5260.2|5257.2|5256.6|5253.6|5260.2|5257.2|5255.5|5252.5|0
1654163700000|2022-06-02 09:55:00|5256.7|5253.7|5257.2|5254.2|5257.3|5254.3|5256.1|5253.1|0
1654164000000|2022-06-02 10:00:00|5257.1|5254.1|5257.4|5254.4|5257.7|5254.7|5256.3|5253.3|0
1654164300000|2022-06-02 10:05:00|5257.5|5254.5|5257|5254|5258.7|5255.7|5256.7|5253.7|0
1654164600000|2022-06-02 10:10:00|5257.7|5254.7|5257.5|5254.5|5257.8|5254.8|5256.5|5253.5|0
1654164900000|2022-06-02 10:15:00|5257.4|5254.4|5256.4|5253.4|5257.9|5254.9|5256.2|5253.2|0
1654165200000|2022-06-02 10:20:00|5256.3|5253.3|5252|5249|5256.3|5253.3|5251.5|5248.5|0
1654165500000|2022-06-02 10:25:00|5251.9|5248.9|5250.1|5247.1|5252|5249|5249.6|5246.6|0
1654165800000|2022-06-02 10:30:00|5250.2|5247.2|5251.2|5248.2|5251.4|5248.4|5250.2|5247.2|0
1654166100000|2022-06-02 10:35:00|5251.3|5248.3|5253.6|5250.6|5253.7|5250.7|5251.2|5248.2|0
1654166400000|2022-06-02 10:40:00|5253.8|5250.8|5258.3|5255.3|5259.1|5256.1|5253.4|5250.4|0
1654166700000|2022-06-02 10:45:00|5258.6|5255.6|5263.6|5260.6|5264.3|5261.3|5258.5|5255.5|0
1654167000000|2022-06-02 10:50:00|5264.5|5261.5|5264.3|5261.3|5264.5|5261.5|5261.3|5258.3|0
1654167300000|2022-06-02 10:55:00|5264.4|5261.4|5264.4|5261.4|5265.3|5262.3|5263.9|5260.9|0
1654167600000|2022-06-02 11:00:00|5260.9|5257.9|5253.5|5250.5|5260.9|5257.9|5253.2|5250.2|0
1654167900000|2022-06-02 11:05:00|5253.4|5250.4|5252.3|5249.3|5253.8|5250.8|5251|5248|0
1654168200000|2022-06-02 11:10:00|5252.2|5249.2|5252.6|5249.6|5253.4|5250.4|5250.3|5247.3|0
1654168500000|2022-06-02 11:15:00|5252.7|5249.7|5249.9|5246.9|5252.7|5249.7|5249.9|5246.9|0
1654168800000|2022-06-02 11:20:00|5249.8|5246.8|5255.3|5252.3|5255.5|5252.5|5249.5|5246.5|0
1654169100000|2022-06-02 11:25:00|5255.1|5252.1|5255.1|5252.1|5255.7|5252.7|5253.5|5250.5|0
1654169400000|2022-06-02 11:30:00|5255|5252|5253.7|5250.7|5255.9|5252.9|5252.8|5249.8|0
1654169700000|2022-06-02 11:35:00|5253.8|5250.8|5257.2|5254.2|5257.4|5254.4|5253.8|5250.8|0
1654170000000|2022-06-02 11:40:00|5257.3|5254.3|5258.4|5255.4|5260|5257|5257.3|5254.3|0
1654170300000|2022-06-02 11:45:00|5258.6|5255.6|5257.2|5254.2|5259.7|5256.7|5256.6|5253.6|0
1654170600000|2022-06-02 11:50:00|5257|5254|5258.2|5255.2|5258.3|5255.3|5256.5|5253.5|0
1654170900000|2022-06-02 11:55:00|5258.1|5255.1|5257.8|5254.8|5258.3|5255.3|5257.1|5254.1|0
1654171200000|2022-06-02 12:00:00|5257.7|5254.7|5256.6|5253.6|5258.6|5255.6|5256.5|5253.5|0
1654171500000|2022-06-02 12:05:00|5256.7|5253.7|5248.9|5245.9|5256.8|5253.8|5248.9|5245.9|0
1654171800000|2022-06-02 12:10:00|5248.8|5245.8|5248.4|5245.4|5249.3|5246.3|5246.2|5243.2|0
1654172100000|2022-06-02 12:15:00|5248.5|5245.5|5246.3|5243.3|5253.4|5250.4|5242.3|5239.3|0
1654172400000|2022-06-02 12:20:00|5246.4|5243.4|5247.4|5244.4|5249.7|5246.7|5246.3|5243.3|0
1654172700000|2022-06-02 12:25:00|5247.6|5244.6|5247.4|5244.4|5249.4|5246.4|5247|5244|0
1654173000000|2022-06-02 12:30:00|5247.2|5244.2|5242.1|5239.1|5247.8|5244.8|5242.1|5239.1|0
1654173300000|2022-06-02 12:35:00|5242.2|5239.2|5245.6|5242.6|5246.4|5243.4|5242.2|5239.2|0
1654173600000|2022-06-02 12:40:00|5245.5|5242.5|5245.5|5242.5|5249.1|5246.1|5245.5|5242.5|0
1654173900000|2022-06-02 12:45:00|5245.6|5242.6|5242.1|5239.1|5245.6|5242.6|5240.9|5237.9|0
1654174200000|2022-06-02 12:50:00|5242.5|5239.5|5244.3|5241.3|5244.7|5241.7|5242|5239|0
1654174500000|2022-06-02 12:55:00|5244.5|5241.5|5237.3|5234.3|5245.9|5242.9|5237|5234|0
1654174800000|2022-06-02 13:00:00|5237.4|5234.4|5217.6|5214.6|5241.3|5238.3|5216.3|5213.3|0
1654175100000|2022-06-02 13:05:00|5217.8|5214.8|5197.8|5194.8|5223|5220|5194.2|5191.2|0
1654175400000|2022-06-02 13:10:00|5197.9|5194.9|5199|5196|5201.3|5198.3|5192.6|5189.6|0
1654175700000|2022-06-02 13:15:00|5199.2|5196.2|5201.1|5198.1|5204.5|5201.5|5194.3|5191.3|0
1654176000000|2022-06-02 13:20:00|5201.3|5198.3|5195.1|5192.1|5201.3|5198.3|5193.4|5190.4|0
1654176300000|2022-06-02 13:25:00|5194.7|5191.7|5188.3|5185.3|5195.8|5192.8|5182.7|5179.7|0
1654176600000|2022-06-02 13:30:00|5188.7|5185.7|5213|5211.2|5216.1|5214.3|5169.7|5167.9|0
1654176900000|2022-06-02 13:35:00|5212.5|5210.7|5221.6|5219.8|5222.7|5220.9|5187.9|5186.1|0
1654177200000|2022-06-02 13:40:00|5220.6|5218.8|5234.6|5232.8|5235.1|5233.3|5204.7|5202.9|0
1654177500000|2022-06-02 13:45:00|5234.5|5232.7|5252.4|5250.6|5252.7|5250.9|5220.6|5218.8|0
1654177800000|2022-06-02 13:50:00|5252.3|5250.5|5244.7|5242.9|5257|5255.2|5241.2|5239.4|0
1654178100000|2022-06-02 13:55:00|5244.5|5242.7|5240.7|5238.9|5245.6|5243.8|5216.4|5214.6|0
1654178400000|2022-06-02 14:00:00|5239.8|5238|5261.1|5259.3|5266.6|5264.8|5231.3|5229.5|0
1654178700000|2022-06-02 14:05:00|5262.1|5260.3|5256|5254.2|5265.2|5263.4|5245.8|5244|0
1654179000000|2022-06-02 14:10:00|5254.2|5252.4|5291.8|5290|5298.1|5296.3|5251.9|5250.1|0
1654179300000|2022-06-02 14:15:00|5290.6|5288.8|5269.4|5267.6|5296|5294.2|5266.6|5264.8|0
1654179600000|2022-06-02 14:20:00|5269.6|5267.8|5243.7|5241.9|5276.1|5274.3|5241.5|5239.7|0
1654179900000|2022-06-02 14:25:00|5243.5|5241.7|5249.9|5248.1|5256|5254.2|5237.1|5235.3|0
1654180200000|2022-06-02 14:30:00|5249.5|5247.7|5261.2|5259.4|5268.5|5266.7|5246.7|5244.9|0
1654180500000|2022-06-02 14:35:00|5261|5259.2|5278.4|5276.6|5278.8|5277|5256.1|5254.3|0
1654180800000|2022-06-02 14:40:00|5278.6|5276.8|5278.8|5277|5284.2|5282.4|5270.1|5268.3|0
1654181100000|2022-06-02 14:45:00|5278.4|5276.6|5283.5|5281.7|5284.6|5282.8|5269.7|5267.9|0
1654181400000|2022-06-02 14:50:00|5283.6|5281.8|5280.8|5279|5290.9|5289.1|5274.7|5272.9|0
1654181700000|2022-06-02 14:55:00|5280.4|5278.6|5288.4|5286.6|5291|5289.2|5277.8|5276|0
1654182000000|2022-06-02 15:00:00|5288.6|5286.8|5307.6|5305.8|5311.7|5309.9|5284.2|5282.4|0
1654182300000|2022-06-02 15:05:00|5308.4|5306.6|5318.6|5316.8|5320.5|5318.7|5304.1|5302.3|0
1654182600000|2022-06-02 15:10:00|5318.8|5317|5337.3|5335.5|5339.3|5337.5|5318.8|5317|0
1654182900000|2022-06-02 15:15:00|5337.8|5336|5328|5326.2|5340.4|5338.6|5324.5|5322.7|0
1654183200000|2022-06-02 15:20:00|5327.8|5326|5337.1|5335.3|5338.9|5337.1|5323.7|5321.9|0
1654183500000|2022-06-02 15:25:00|5337.3|5335.5|5342.3|5340.5|5342.9|5341.1|5331.4|5329.6|0
1654183800000|2022-06-02 15:30:00|5343.2|5341.4|5339.8|5338|5344.3|5342.5|5326|5324.2|0
1654184100000|2022-06-02 15:35:00|5339.9|5338.1|5329.3|5327.5|5340|5338.2|5325.3|5323.5|0
1654184400000|2022-06-02 15:40:00|5330.8|5329|5348.1|5346.3|5354.2|5352.4|5328.3|5326.5|0
1654184700000|2022-06-02 15:45:00|5348.2|5346.4|5359.1|5357.3|5359.8|5358|5345.7|5343.9|0
1654185000000|2022-06-02 15:50:00|5359.9|5358.1|5355.8|5354|5365.5|5363.7|5354.1|5352.3|0
1654185300000|2022-06-02 15:55:00|5356|5354.2|5344.5|5342.7|5356.3|5354.5|5342.2|5340.4|0
1654185600000|2022-06-02 16:00:00|5346.6|5344.8|5356.1|5354.3|5356.4|5354.6|5343.4|5341.6|0
1654185900000|2022-06-02 16:05:00|5356|5354.2|5351.2|5349.4|5356.6|5354.8|5347.7|5345.9|0
1654186200000|2022-06-02 16:10:00|5351.1|5349.3|5355.2|5353.4|5361.1|5359.3|5349.8|5348|0
1654186500000|2022-06-02 16:15:00|5355.4|5353.6|5365.6|5363.8|5366.1|5364.3|5354.8|5353|0
1654186800000|2022-06-02 16:20:00|5365.2|5363.4|5380.4|5378.6|5380.4|5378.6|5361.2|5359.4|0
1654187100000|2022-06-02 16:25:00|5380.1|5378.3|5384.3|5382.5|5386.2|5384.4|5379.2|5377.4|0
1654187400000|2022-06-02 16:30:00|5386.1|5384.3|5388.4|5386.6|5392.8|5391|5382.6|5380.8|0
1654187700000|2022-06-02 16:35:00|5388.7|5386.9|5395.9|5394.1|5397|5395.2|5387.3|5385.5|0
1654188000000|2022-06-02 16:40:00|5395.7|5393.9|5382.4|5380.6|5397|5395.2|5378.7|5376.9|0
1654188300000|2022-06-02 16:45:00|5384.1|5382.3|5387.1|5385.3|5390.6|5388.8|5382.8|5381|0
1654188600000|2022-06-02 16:50:00|5387.3|5385.5|5398.4|5396.6|5398.9|5397.1|5385.9|5384.1|0
1654188900000|2022-06-02 16:55:00|5398.1|5396.3|5388.1|5386.3|5398.1|5396.3|5384.7|5382.9|0
1654189200000|2022-06-02 17:00:00|5388.9|5387.1|5394.5|5392.7|5395.5|5393.7|5384.4|5382.6|0
1654189500000|2022-06-02 17:05:00|5394.7|5392.9|5388|5386.2|5395|5393.2|5387.8|5386|0
1654189800000|2022-06-02 17:10:00|5387.9|5386.1|5377|5375.2|5392.6|5390.8|5371.9|5370.1|0
1654190100000|2022-06-02 17:15:00|5377.1|5375.3|5388.7|5386.9|5389.8|5388|5373.1|5371.3|0
1654190400000|2022-06-02 17:20:00|5388.4|5386.6|5389.2|5387.4|5393.8|5392|5384|5382.2|0
1654190700000|2022-06-02 17:25:00|5389.1|5387.3|5393.9|5392.1|5395|5393.2|5382.2|5380.4|0
1654191000000|2022-06-02 17:30:00|5393.7|5391.9|5400.7|5398.9|5400.8|5399|5388.8|5387|0
1654191300000|2022-06-02 17:35:00|5401|5399.2|5399.8|5398|5402.3|5400.5|5394.1|5392.3|0
1654191600000|2022-06-02 17:40:00|5399.7|5397.9|5405.9|5404.1|5406.8|5405|5394.1|5392.3|0
1654191900000|2022-06-02 17:45:00|5405.8|5404|5402.5|5400.7|5407|5405.2|5400|5398.2|0
1654192200000|2022-06-02 17:50:00|5402.6|5400.8|5401.9|5400.1|5404|5402.2|5396.2|5394.4|0
1654192500000|2022-06-02 17:55:00|5401.2|5399.4|5406.1|5404.3|5406.6|5404.8|5394.9|5393.1|0
1654192800000|2022-06-02 18:00:00|5406|5404.2|5413.7|5411.9|5414.5|5412.7|5402.3|5400.5|0
1654193100000|2022-06-02 18:05:00|5414.3|5412.5|5415|5413.2|5416.8|5415|5408.2|5406.4|0
1654193400000|2022-06-02 18:10:00|5414.9|5413.1|5419.9|5418.1|5420.6|5418.8|5409.2|5407.4|0
1654193700000|2022-06-02 18:15:00|5420|5418.2|5415.8|5414|5420|5418.2|5410.9|5409.1|0
1654194000000|2022-06-02 18:20:00|5416.1|5414.3|5415.6|5413.8|5419.8|5418|5413.1|5411.3|0
1654194300000|2022-06-02 18:25:00|5415.7|5413.9|5410.3|5408.5|5415.7|5413.9|5404.9|5403.1|0
1654194600000|2022-06-02 18:30:00|5410.7|5408.9|5417.7|5415.9|5419|5417.2|5410|5408.2|0
1654194900000|2022-06-02 18:35:00|5417.6|5415.8|5417.8|5416|5420.2|5418.4|5414.5|5412.7|0
1654195200000|2022-06-02 18:40:00|5418|5416.2|5415.4|5413.6|5418.9|5417.1|5410.9|5409.1|0
1654195500000|2022-06-02 18:45:00|5415.5|5413.7|5408.1|5406.3|5417.9|5416.1|5408.1|5406.3|0
1654195800000|2022-06-02 18:50:00|5407.8|5406|5406.4|5404.6|5414.2|5412.4|5401.7|5399.9|0
1654196100000|2022-06-02 18:55:00|5406|5404.2|5390.4|5388.6|5408.3|5406.5|5388.4|5386.6|0
1654196400000|2022-06-02 19:00:00|5390|5388.2|5393.1|5391.3|5397.7|5395.9|5383.4|5381.6|0
1654196700000|2022-06-02 19:05:00|5392.9|5391.1|5396.2|5394.4|5399.5|5397.7|5390.7|5388.9|0
1654197000000|2022-06-02 19:10:00|5394|5392.2|5403.8|5402|5405.4|5403.6|5393.3|5391.5|0
1654197300000|2022-06-02 19:15:00|5403.7|5401.9|5402.3|5400.5|5408.3|5406.5|5399.8|5398|0
1654197600000|2022-06-02 19:20:00|5403.2|5401.4|5399.3|5397.5|5403.2|5401.4|5391.7|5389.9|0
1654197900000|2022-06-02 19:25:00|5399.4|5397.6|5385|5383.2|5405.8|5404|5379.4|5377.6|0
1654198200000|2022-06-02 19:30:00|5383.5|5381.7|5392.6|5390.8|5393.5|5391.7|5383.1|5381.3|0
1654198500000|2022-06-02 19:35:00|5392.8|5391|5395|5393.2|5399.3|5397.5|5391.7|5389.9|0
1654198800000|2022-06-02 19:40:00|5395.2|5393.4|5398.4|5396.6|5398.4|5396.6|5390|5388.2|0
1654199100000|2022-06-02 19:45:00|5396.7|5394.9|5398.2|5396.4|5402.5|5400.7|5392.3|5390.5|0
1654199400000|2022-06-02 19:50:00|5398.8|5397|5411.4|5409.6|5416.1|5414.3|5395.5|5393.7|0
1654199700000|2022-06-02 19:55:00|5409.4|5407.6|5414.6|5412.8|5418.9|5417.1|5408.4|5406.6|0
1654200000000|2022-06-02 20:00:00|5415.2|5412.2|5410.2|5407.2|5416.7|5413.7|5408.1|5405.1|0
1654200300000|2022-06-02 20:05:00|5410.3|5407.3|5412|5409|5412.3|5409.3|5410.2|5407.2|0
1654200600000|2022-06-02 20:10:00|5412.1|5409.1|5409.1|5406.1|5412.3|5409.3|5408.7|5405.7|0
1654200900000|2022-06-02 20:15:00|5408.9|5405.9|5410.5|5407.5|5411.3|5408.3|5408.9|5405.9|0
1654201200000|2022-06-02 20:20:00|5410.6|5407.6|5411.1|5408.1|5411.6|5408.6|5410|5407|0
1654201500000|2022-06-02 20:25:00|5411.2|5408.2|5414.3|5411.3|5414.7|5411.7|5411.2|5408.2|0
1654201800000|2022-06-02 20:30:00|5414.2|5411.2|5413|5410|5415.2|5412.2|5412.8|5409.8|0
1654202100000|2022-06-02 20:35:00|5412.8|5409.8|5413.5|5410.5|5414.1|5411.1|5412.8|5409.8|0
1654202400000|2022-06-02 20:40:00|5413.8|5410.8|5414.3|5411.3|5414.4|5411.4|5412.4|5409.4|0
1654202700000|2022-06-02 20:45:00|5414.1|5411.1|5415.3|5412.3|5415.5|5412.5|5414.1|5411.1|0
1654203000000|2022-06-02 20:50:00|5415.6|5412.6|5415.6|5412.6|5415.9|5412.9|5414.9|5411.9|0
1654203300000|2022-06-02 20:55:00|5415.5|5412.5|5415.8|5412.8|5416.6|5413.6|5415.5|5412.5|0
1654203600000|2022-06-02 21:00:00|5416|5413|5416.2|5413.2|5416.6|5413.6|5415.5|5412.5|0
1654203900000|2022-06-02 21:05:00|5416.1|5413.1|5417.1|5414.1|5417.3|5414.3|5415.8|5412.8|0
1654204200000|2022-06-02 21:10:00|5417.3|5414.3|5418.2|5415.2|5418.2|5415.2|5417.2|5414.2|0
1654204500000|2022-06-02 21:15:00|5418.1|5415.1|5418.4|5415.4|5418.4|5415.4|5417.8|5414.8|0
1654204800000|2022-06-02 21:20:00|5418.3|5415.3|5419|5416|5419|5416|5418.2|5415.2|0
1654205100000|2022-06-02 21:25:00|5419.1|5416.1|5419.8|5416.8|5420|5417|5419|5416|0
1654205400000|2022-06-02 21:30:00|5419.9|5416.9|5420.7|5417.7|5420.8|5417.8|5419.7|5416.7|0
1654205700000|2022-06-02 21:35:00|5420.8|5417.8|5420.4|5417.4|5421|5418|5420.4|5417.4|0
1654206000000|2022-06-02 21:40:00|5420.3|5417.3|5421.8|5418.8|5421.8|5418.8|5420.2|5417.2|0
1654206300000|2022-06-02 21:45:00|5421.7|5418.7|5422.6|5419.6|5422.6|5419.6|5421.4|5418.4|0
1654206600000|2022-06-02 21:50:00|5422.9|5419.9|5423.1|5420.1|5423.4|5420.4|5422.5|5419.5|0
1654206900000|2022-06-02 21:55:00|5422.8|5419.8|5421.8|5418.8|5423.1|5420.1|5421.6|5418.6|0
1654207200000|2022-06-02 22:00:00|5422|5419|5424.1|5421.1|5424.1|5421.1|5421.9|5418.9|0
1654207500000|2022-06-02 22:05:00|5424.2|5421.2|5430.6|5427.6|5430.9|5427.9|5424.1|5421.1|0
1654207800000|2022-06-02 22:10:00|5430.8|5427.8|5430.4|5427.4|5432.5|5429.5|5430.1|5427.1|0
1654208100000|2022-06-02 22:15:00|5430.5|5427.5|5430.2|5427.2|5431.1|5428.1|5429.6|5426.6|0
1654208400000|2022-06-02 22:20:00|5430.3|5427.3|5432|5429|5432.1|5429.1|5430.2|5427.2|0
1654208700000|2022-06-02 22:25:00|5432.1|5429.1|5431.7|5428.7|5433.4|5430.4|5431.5|5428.5|0
1654209000000|2022-06-02 22:30:00|5431.4|5428.4|5434.7|5431.7|5435.2|5432.2|5431.3|5428.3|0
1654209300000|2022-06-02 22:35:00|5434.8|5431.8|5434.8|5431.8|5435.1|5432.1|5434.4|5431.4|0
1654209600000|2022-06-02 22:40:00|5435.3|5432.3|5435.2|5432.2|5435.5|5432.5|5434.4|5431.4|0
1654209900000|2022-06-02 22:45:00|5435.4|5432.4|5435|5432|5435.9|5432.9|5434.9|5431.9|0
1654210200000|2022-06-02 22:50:00|5435.1|5432.1|5434.9|5431.9|5436.2|5433.2|5434.2|5431.2|0
1654210500000|2022-06-02 22:55:00|5434.8|5431.8|5432.5|5429.5|5435|5432|5432.5|5429.5|0
1654210800000|2022-06-02 23:00:00|5432.4|5429.4|5433.6|5430.6|5433.7|5430.7|5432.4|5429.4|0
1654211100000|2022-06-02 23:05:00|5433.7|5430.7|5433.2|5430.2|5435|5432|5433.1|5430.1|0
1654211400000|2022-06-02 23:10:00|5433.1|5430.1|5434.6|5431.6|5434.6|5431.6|5433.1|5430.1|0
1654211700000|2022-06-02 23:15:00|5434.4|5431.4|5433.2|5430.2|5434.5|5431.5|5432.5|5429.5|0
1654212000000|2022-06-02 23:20:00|5432.7|5429.7|5432.5|5429.5|5433.9|5430.9|5432.4|5429.4|0
1654212300000|2022-06-02 23:25:00|5432.4|5429.4|5434.4|5431.4|5434.4|5431.4|5432.4|5429.4|0
1654212600000|2022-06-02 23:30:00|5434.3|5431.3|5435.9|5432.9|5435.9|5432.9|5434.2|5431.2|0
1654212900000|2022-06-02 23:35:00|5436|5433|5437.3|5434.3|5438.4|5435.4|5435.9|5432.9|0
1654213200000|2022-06-02 23:40:00|5437.4|5434.4|5437.3|5434.3|5437.9|5434.9|5436.6|5433.6|0
1654213500000|2022-06-02 23:45:00|5437.6|5434.6|5434.4|5431.4|5437.6|5434.6|5434.4|5431.4|0
1654213800000|2022-06-02 23:50:00|5434.5|5431.5|5435.3|5432.3|5435.3|5432.3|5434|5431|0
1654214100000|2022-06-02 23:55:00|5435.2|5432.2|5436.8|5431.8|5436.8|5433.7|5435|5431.8|0
1654214400000|2022-06-03 00:00:00|5436.7|5431.7|5433.3|5428.3|5436.7|5431.7|5430.8|5425.8|0
1654214700000|2022-06-03 00:05:00|5433.2|5428.2|5434.6|5429.6|5436.2|5431.2|5432.7|5427.7|0
1654215000000|2022-06-03 00:10:00|5434.7|5429.7|5433.3|5428.3|5435.7|5430.7|5432.3|5427.3|0
1654215300000|2022-06-03 00:15:00|5433.5|5428.5|5431.4|5426.4|5433.9|5428.9|5429.7|5424.7|0
1654215600000|2022-06-03 00:20:00|5431.3|5426.3|5434.7|5429.7|5436.4|5431.4|5431.1|5426.1|0
1654215900000|2022-06-03 00:25:00|5434.8|5429.8|5435.3|5430.3|5435.8|5430.8|5432.4|5427.4|0
1654216200000|2022-06-03 00:30:00|5435.4|5430.4|5434.7|5429.7|5438.2|5433.2|5434.3|5429.3|0
1654216500000|2022-06-03 00:35:00|5434.8|5429.8|5433.2|5428.2|5436.4|5431.4|5432.1|5427.1|0
1654216800000|2022-06-03 00:40:00|5433|5428|5431.7|5426.7|5433.8|5428.8|5430.5|5425.5|0
1654217100000|2022-06-03 00:45:00|5431.5|5426.5|5429.6|5424.6|5431.7|5426.7|5425.4|5420.4|0
1654217400000|2022-06-03 00:50:00|5429.8|5424.8|5429.7|5424.7|5430.6|5425.6|5426.6|5421.6|0
1654217700000|2022-06-03 00:55:00|5429.8|5424.8|5423.5|5418.5|5429.8|5424.8|5422.4|5417.4|0
1654218000000|2022-06-03 01:00:00|5423.6|5418.6|5425.1|5420.1|5425.3|5420.3|5422|5417|0
1654218300000|2022-06-03 01:05:00|5425|5420|5423.7|5418.7|5427|5422|5421.2|5416.2|0
1654218600000|2022-06-03 01:10:00|5423.6|5418.6|5424.8|5419.8|5426.1|5421.1|5421.6|5416.6|0
1654218900000|2022-06-03 01:15:00|5424.6|5419.6|5425.7|5420.7|5426.2|5421.2|5424.1|5419.1|0
1654219200000|2022-06-03 01:20:00|5425.8|5420.8|5426.7|5421.7|5428.3|5423.3|5425.3|5420.3|0
1654219500000|2022-06-03 01:25:00|5426.6|5421.6|5425.7|5420.7|5427.4|5422.4|5424|5419|0
1654219800000|2022-06-03 01:30:00|5425.6|5420.6|5425.6|5420.6|5428.4|5423.4|5425.3|5420.3|0
1654220100000|2022-06-03 01:35:00|5425.7|5420.7|5427.2|5422.2|5431.4|5426.4|5424.7|5419.7|0
1654220400000|2022-06-03 01:40:00|5427.3|5422.3|5429.8|5424.8|5430.3|5425.3|5427.2|5422.2|0
1654220700000|2022-06-03 01:45:00|5430|5425|5430.3|5425.3|5431.4|5426.4|5429|5424|0
1654221000000|2022-06-03 01:50:00|5430.4|5425.4|5431.2|5426.2|5431.5|5426.5|5429.4|5424.4|0
1654221300000|2022-06-03 01:55:00|5431.1|5426.1|5431|5426|5432.8|5427.8|5430.6|5425.6|0
1654221600000|2022-06-03 02:00:00|5431.1|5426.1|5429.8|5424.8|5432.6|5427.6|5429|5424|0
1654221900000|2022-06-03 02:05:00|5429.9|5424.9|5426.3|5421.3|5429.9|5424.9|5426.3|5421.3|0
1654222200000|2022-06-03 02:10:00|5426.2|5421.2|5427.8|5422.8|5427.9|5422.9|5425.2|5420.2|0
1654222500000|2022-06-03 02:15:00|5427.7|5422.7|5427.4|5422.4|5428.6|5423.6|5426.9|5421.9|0
1654222800000|2022-06-03 02:20:00|5427.2|5422.2|5427.7|5422.7|5428.6|5423.6|5426.8|5421.8|0
1654223100000|2022-06-03 02:25:00|5427.8|5422.8|5427.1|5422.1|5427.9|5422.9|5426.8|5421.8|0
1654223400000|2022-06-03 02:30:00|5427.2|5422.2|5426.5|5421.5|5428.9|5423.9|5425.9|5420.9|0
1654223700000|2022-06-03 02:35:00|5426.3|5421.3|5425.2|5420.2|5428.2|5423.2|5425.2|5420.2|0
1654224000000|2022-06-03 02:40:00|5425.1|5420.1|5425.7|5420.7|5426.6|5421.6|5424.1|5419.1|0
1654224300000|2022-06-03 02:45:00|5425.5|5420.5|5426.4|5421.4|5427.3|5422.3|5424.7|5419.7|0
1654224600000|2022-06-03 02:50:00|5426.3|5421.3|5428.1|5423.1|5428.1|5423.1|5426.3|5421.3|0
1654224900000|2022-06-03 02:55:00|5428.2|5423.2|5426.3|5421.3|5428.3|5423.3|5426.1|5421.1|0
1654225200000|2022-06-03 03:00:00|5426.4|5421.4|5426.8|5421.8|5427.8|5422.8|5425.5|5420.5|0
1654225500000|2022-06-03 03:05:00|5426.9|5421.9|5425.3|5420.3|5428.8|5423.8|5424.8|5419.8|0
1654225800000|2022-06-03 03:10:00|5425.4|5420.4|5425|5420|5425.6|5420.6|5423.2|5418.2|0
1654226100000|2022-06-03 03:15:00|5425.2|5420.2|5423.6|5418.6|5425.9|5420.9|5423.4|5418.4|0
1654226400000|2022-06-03 03:20:00|5423.5|5418.5|5423.5|5418.5|5423.9|5418.9|5422.3|5417.3|0
1654226700000|2022-06-03 03:25:00|5423.6|5418.6|5423.6|5418.6|5425.1|5420.1|5423.5|5418.5|0
1654227000000|2022-06-03 03:30:00|5423.7|5418.7|5421.9|5416.9|5423.7|5418.7|5420.1|5415.1|0
1654227300000|2022-06-03 03:35:00|5422|5417|5422.3|5417.3|5422.7|5417.7|5420.7|5415.7|0
1654227600000|2022-06-03 03:40:00|5422.2|5417.2|5424.3|5419.3|5424.5|5419.5|5422.2|5417.2|0
1654227900000|2022-06-03 03:45:00|5424.4|5419.4|5422.1|5417.1|5424.5|5419.5|5421.6|5416.6|0
1654228200000|2022-06-03 03:50:00|5422|5417|5422.8|5417.8|5422.8|5417.8|5421.3|5416.3|0
1654228500000|2022-06-03 03:55:00|5422.9|5417.9|5421.2|5416.2|5423.8|5418.8|5420.9|5415.9|0
1654228800000|2022-06-03 04:00:00|5421.1|5416.1|5423.2|5418.2|5424.2|5419.2|5421.1|5416.1|0
1654229100000|2022-06-03 04:05:00|5423.3|5418.3|5424.6|5419.6|5424.7|5419.7|5422.7|5417.7|0
1654229400000|2022-06-03 04:10:00|5424.5|5419.5|5425.9|5420.9|5426.3|5421.3|5423.6|5418.6|0
1654229700000|2022-06-03 04:15:00|5426|5421|5426.1|5421.1|5426.8|5421.8|5425.5|5420.5|0
1654230000000|2022-06-03 04:20:00|5426|5421|5425.5|5420.5|5426.6|5421.6|5424.8|5419.8|0
1654230300000|2022-06-03 04:25:00|5425.4|5420.4|5425.9|5420.9|5426.1|5421.1|5425.4|5420.4|0
1654230600000|2022-06-03 04:30:00|5426|5421|5427.8|5422.8|5428.7|5423.7|5425.8|5420.8|0
1654230900000|2022-06-03 04:35:00|5427.7|5422.7|5428.3|5423.3|5428.5|5423.5|5427|5422|0
1654231200000|2022-06-03 04:40:00|5428.2|5423.2|5427.4|5422.4|5428.3|5423.3|5426.5|5421.5|0
1654231500000|2022-06-03 04:45:00|5427.3|5422.3|5428|5423|5429.1|5424.1|5427|5422|0
1654231800000|2022-06-03 04:50:00|5427.9|5422.9|5424.3|5419.3|5427.9|5422.9|5423.6|5418.6|0
1654232100000|2022-06-03 04:55:00|5424.4|5419.4|5423.6|5418.6|5424.7|5419.7|5423.2|5418.2|0
1654232400000|2022-06-03 05:00:00|5423.5|5418.5|5423.6|5418.6|5425.1|5420.1|5422.8|5417.8|0
1654232700000|2022-06-03 05:05:00|5423.7|5418.7|5423.2|5418.2|5424.5|5419.5|5422.9|5417.9|0
1654233000000|2022-06-03 05:10:00|5423.1|5418.1|5423.2|5418.2|5424.5|5419.5|5422.7|5417.7|0
1654233300000|2022-06-03 05:15:00|5423.1|5418.1|5423.5|5418.5|5423.8|5418.8|5422.8|5417.8|0
1654233600000|2022-06-03 05:20:00|5423.6|5418.6|5426.4|5421.4|5427.5|5422.5|5423.5|5418.5|0
1654233900000|2022-06-03 05:25:00|5426.3|5421.3|5427.4|5422.4|5428.4|5423.4|5426.1|5421.1|0
1654234200000|2022-06-03 05:30:00|5427.5|5422.5|5426.6|5421.6|5428.7|5423.7|5426.4|5421.4|0
1654234500000|2022-06-03 05:35:00|5426.5|5421.5|5428.8|5423.8|5428.8|5423.8|5426.1|5421.1|0
1654234800000|2022-06-03 05:40:00|5428.7|5423.7|5425.2|5420.2|5429.7|5424.7|5425.2|5420.2|0
1654235100000|2022-06-03 05:45:00|5424.9|5419.9|5425.1|5420.1|5426.2|5421.2|5424.6|5419.6|0
1654235400000|2022-06-03 05:50:00|5425.2|5420.2|5426.1|5421.1|5426.8|5421.8|5423.7|5418.7|0
1654235700000|2022-06-03 05:55:00|5425.8|5420.8|5427|5422|5427.1|5422.1|5424.3|5419.3|0
1654236000000|2022-06-03 06:00:00|5426.9|5421.9|5424.7|5419.7|5426.9|5421.9|5421.5|5416.5|0
1654236300000|2022-06-03 06:05:00|5424.6|5419.6|5424.6|5419.6|5424.9|5419.9|5422.3|5417.3|0
1654236600000|2022-06-03 06:10:00|5424.5|5419.5|5423.9|5418.9|5426|5421|5423.1|5418.1|0
1654236900000|2022-06-03 06:15:00|5423.6|5418.6|5425.4|5420.4|5426.2|5421.2|5423|5418|0
1654237200000|2022-06-03 06:20:00|5425.5|5420.5|5428|5423|5428|5423|5424.6|5419.6|0
1654237500000|2022-06-03 06:25:00|5428.1|5423.1|5423.8|5418.8|5428.9|5423.9|5423.6|5418.6|0
1654237800000|2022-06-03 06:30:00|5424.1|5419.1|5425.4|5420.4|5426.6|5421.6|5423.4|5418.4|0
1654238100000|2022-06-03 06:35:00|5425.5|5420.5|5424.3|5419.3|5426.1|5421.1|5423.4|5418.4|0
1654238400000|2022-06-03 06:40:00|5424|5419|5425.5|5420.5|5425.9|5420.9|5423.9|5418.9|0
1654238700000|2022-06-03 06:45:00|5425.6|5420.6|5424.7|5419.7|5427.1|5422.1|5424.6|5419.6|0
1654239000000|2022-06-03 06:50:00|5424.8|5419.8|5421.4|5416.4|5425.2|5420.2|5419.2|5414.2|0
1654239300000|2022-06-03 06:55:00|5421.5|5416.5|5421.1|5416.1|5422.9|5417.9|5420.8|5415.8|0
1654239600000|2022-06-03 07:00:00|5421.2|5416.2|5412.4|5407.4|5421.7|5416.7|5409.8|5404.8|0
1654239900000|2022-06-03 07:05:00|5412|5407|5410.4|5405.4|5412.4|5407.4|5405.6|5400.6|0
1654240200000|2022-06-03 07:10:00|5410.2|5405.2|5409|5404|5411|5406|5403.8|5398.8|0
1654240500000|2022-06-03 07:15:00|5408.9|5403.9|5407.3|5402.3|5409.9|5404.9|5406.9|5401.9|0
1654240800000|2022-06-03 07:20:00|5407.4|5402.4|5403.3|5398.3|5409.2|5404.2|5402.1|5397.1|0
1654241100000|2022-06-03 07:25:00|5403.1|5398.1|5400.6|5395.6|5403.3|5398.3|5398.8|5393.8|0
1654241400000|2022-06-03 07:30:00|5400.4|5395.4|5383.3|5378.3|5401.6|5396.6|5383.2|5378.2|0
1654241700000|2022-06-03 07:35:00|5383.5|5378.5|5382.1|5377.1|5384.4|5379.4|5377.8|5372.8|0
1654242000000|2022-06-03 07:40:00|5382|5377|5383.4|5378.4|5384|5379|5378|5373|0
1654242300000|2022-06-03 07:45:00|5383.3|5378.3|5381.1|5376.1|5383.5|5378.5|5379.7|5374.7|0
1654242600000|2022-06-03 07:50:00|5381.2|5376.2|5378.2|5373.2|5381.2|5376.2|5377.2|5372.2|0
1654242900000|2022-06-03 07:55:00|5378.3|5373.3|5371.2|5366.2|5378.6|5373.6|5371.2|5366.2|0
1654243200000|2022-06-03 08:00:00|5370.5|5365.5|5370.9|5367.9|5379.6|5376.6|5361.2|5358.2|0
1654243500000|2022-06-03 08:05:00|5367.4|5364.4|5374.7|5371.7|5375.1|5372.1|5366.7|5363.7|0
1654243800000|2022-06-03 08:10:00|5374.8|5371.8|5380.9|5377.9|5381.6|5378.6|5374.3|5371.3|0
1654244100000|2022-06-03 08:15:00|5380.4|5377.4|5380.3|5377.3|5383.9|5380.9|5380.3|5377.3|0
1654244400000|2022-06-03 08:20:00|5381.1|5378.1|5378.2|5375.2|5381.1|5378.1|5377.5|5374.5|0
1654244700000|2022-06-03 08:25:00|5378.1|5375.1|5374.5|5371.5|5378.4|5375.4|5374.3|5371.3|0
1654245000000|2022-06-03 08:30:00|5374.7|5371.7|5370.5|5367.5|5375.6|5372.6|5370.2|5367.2|0
1654245300000|2022-06-03 08:35:00|5370.4|5367.4|5370.9|5367.9|5372.8|5369.8|5369.6|5366.6|0
1654245600000|2022-06-03 08:40:00|5371|5368|5371.3|5368.3|5372.1|5369.1|5369.7|5366.7|0
1654245900000|2022-06-03 08:45:00|5371.2|5368.2|5370.4|5367.4|5373|5370|5370.2|5367.2|0
1654246200000|2022-06-03 08:50:00|5370.5|5367.5|5368.4|5365.4|5370.5|5367.5|5364.8|5361.8|0
1654246500000|2022-06-03 08:55:00|5368.3|5365.3|5370.6|5367.6|5371.8|5368.8|5367.8|5364.8|0
1654246800000|2022-06-03 09:00:00|5370.5|5367.5|5372.3|5369.3|5373.8|5370.8|5370.4|5367.4|0
1654247100000|2022-06-03 09:05:00|5372.2|5369.2|5373.5|5370.5|5374.3|5371.3|5372.1|5369.1|0
1654247400000|2022-06-03 09:10:00|5373.4|5370.4|5372.6|5369.6|5373.5|5370.5|5371.8|5368.8|0
1654247700000|2022-06-03 09:15:00|5372.5|5369.5|5365.9|5362.9|5372.5|5369.5|5365.9|5362.9|0
1654248000000|2022-06-03 09:20:00|5366|5363|5363.4|5360.4|5366.4|5363.4|5363.1|5360.1|0
1654248300000|2022-06-03 09:25:00|5363.3|5360.3|5359.5|5356.5|5364.5|5361.5|5358.3|5355.3|0
1654248600000|2022-06-03 09:30:00|5358.7|5355.7|5358.6|5355.6|5359.9|5356.9|5357|5354|0
1654248900000|2022-06-03 09:35:00|5358.9|5355.9|5358.9|5355.9|5361.2|5358.2|5357.9|5354.9|0
1654249200000|2022-06-03 09:40:00|5359|5356|5359|5356|5360.3|5357.3|5359|5356|0
1654249500000|2022-06-03 09:45:00|5358.9|5355.9|5356.3|5353.3|5358.9|5355.9|5356.3|5353.3|0
1654249800000|2022-06-03 09:50:00|5356.2|5353.2|5362.8|5359.8|5362.9|5359.9|5356.2|5353.2|0
1654250100000|2022-06-03 09:55:00|5362.7|5359.7|5365.7|5362.7|5365.7|5362.7|5361.1|5358.1|0
1654250400000|2022-06-03 10:00:00|5365.9|5362.9|5363.9|5360.9|5365.9|5362.9|5362.3|5359.3|0
1654250700000|2022-06-03 10:05:00|5363.8|5360.8|5361.8|5358.8|5363.8|5360.8|5361.4|5358.4|0
1654251000000|2022-06-03 10:10:00|5361.7|5358.7|5359|5356|5362.2|5359.2|5358.8|5355.8|0
1654251300000|2022-06-03 10:15:00|5359.1|5356.1|5358.8|5355.8|5359.7|5356.7|5357.5|5354.5|0
1654251600000|2022-06-03 10:20:00|5358.9|5355.9|5359.4|5356.4|5359.6|5356.6|5358.5|5355.5|0
1654251900000|2022-06-03 10:25:00|5359.5|5356.5|5360.6|5357.6|5360.6|5357.6|5359.4|5356.4|0
1654252200000|2022-06-03 10:30:00|5360.8|5357.8|5359.2|5356.2|5362.3|5359.3|5358.9|5355.9|0
1654252500000|2022-06-03 10:35:00|5359.3|5356.3|5348|5345|5359.3|5356.3|5347.6|5344.6|0
1654252800000|2022-06-03 10:40:00|5347.6|5344.6|5337.3|5334.3|5349.4|5346.4|5337|5334|0
1654253100000|2022-06-03 10:45:00|5337.2|5334.2|5333.1|5330.1|5338.1|5335.1|5333.1|5330.1|0
1654253400000|2022-06-03 10:50:00|5332.9|5329.9|5337.2|5334.2|5337.2|5334.2|5332|5329|0
1654253700000|2022-06-03 10:55:00|5337.3|5334.3|5333.7|5330.7|5337.3|5334.3|5333.2|5330.2|0
1654254000000|2022-06-03 11:00:00|5337.8|5334.8|5341.7|5338.7|5343.9|5340.9|5336.3|5333.3|0
1654254300000|2022-06-03 11:05:00|5341.5|5338.5|5333.8|5330.8|5341.7|5338.7|5333.2|5330.2|0
1654254600000|2022-06-03 11:10:00|5333.9|5330.9|5329|5326|5334|5331|5328.9|5325.9|0
1654254900000|2022-06-03 11:15:00|5328.5|5325.5|5331.2|5328.2|5333.5|5330.5|5326.9|5323.9|0
1654255200000|2022-06-03 11:20:00|5331|5328|5329.4|5326.4|5331.6|5328.6|5328.6|5325.6|0
1654255500000|2022-06-03 11:25:00|5329.5|5326.5|5331.8|5328.8|5332.1|5329.1|5327.6|5324.6|0
1654255800000|2022-06-03 11:30:00|5332.2|5329.2|5334|5331|5334.5|5331.5|5331.1|5328.1|0
1654256100000|2022-06-03 11:35:00|5333.5|5330.5|5329.2|5326.2|5335.4|5332.4|5328.7|5325.7|0
1654256400000|2022-06-03 11:40:00|5329.8|5326.8|5326.1|5323.1|5330.4|5327.4|5325.8|5322.8|0
1654256700000|2022-06-03 11:45:00|5325.9|5322.9|5318.6|5315.6|5325.9|5322.9|5318.6|5315.6|0
1654257000000|2022-06-03 11:50:00|5318.5|5315.5|5321.6|5318.6|5324|5321|5318.2|5315.2|0
1654257300000|2022-06-03 11:55:00|5321.7|5318.7|5319.1|5316.1|5321.8|5318.8|5317.3|5314.3|0
1654257600000|2022-06-03 12:00:00|5319.3|5316.3|5325.9|5322.9|5325.9|5322.9|5319|5316|0
1654257900000|2022-06-03 12:05:00|5326.1|5323.1|5327.9|5324.9|5328.3|5325.3|5324.7|5321.7|0
1654258200000|2022-06-03 12:10:00|5328|5325|5331.5|5328.5|5331.6|5328.6|5327.6|5324.6|0
1654258500000|2022-06-03 12:15:00|5331.6|5328.6|5330.3|5327.3|5332.2|5329.2|5329.9|5326.9|0
1654258800000|2022-06-03 12:20:00|5330.4|5327.4|5327.6|5324.6|5330.7|5327.7|5325.2|5322.2|0
1654259100000|2022-06-03 12:25:00|5327.5|5324.5|5328.9|5325.9|5329.3|5326.3|5326.1|5323.1|0
1654259400000|2022-06-03 12:30:00|5329.2|5326.2|5353|5350|5353|5350|5323.8|5320.8|0
1654259700000|2022-06-03 12:35:00|5352.8|5349.8|5317.6|5314.6|5353.1|5350.1|5315.3|5312.3|0
1654260000000|2022-06-03 12:40:00|5317.2|5314.2|5308.9|5305.9|5318.1|5315.1|5306.4|5303.4|0
1654260300000|2022-06-03 12:45:00|5308.8|5305.8|5311.8|5308.8|5318|5315|5307.6|5304.6|0
1654260600000|2022-06-03 12:50:00|5311.7|5308.7|5316.3|5313.3|5316.4|5313.4|5308.3|5305.3|0
1654260900000|2022-06-03 12:55:00|5316.4|5313.4|5317.5|5314.5|5318.8|5315.8|5310|5307|0
1654261200000|2022-06-03 13:00:00|5317.8|5314.8|5321.5|5318.5|5322.2|5319.2|5317.3|5314.3|0
1654261500000|2022-06-03 13:05:00|5321.7|5318.7|5322.7|5319.7|5329.4|5326.4|5321.7|5318.7|0
1654261800000|2022-06-03 13:10:00|5322.6|5319.6|5314.9|5311.9|5322.6|5319.6|5314.7|5311.7|0
1654262100000|2022-06-03 13:15:00|5314.7|5311.7|5318.7|5315.7|5319|5316|5313.8|5310.8|0
1654262400000|2022-06-03 13:20:00|5318.5|5315.5|5315.4|5312.4|5318.7|5315.7|5315.2|5312.2|0
1654262700000|2022-06-03 13:25:00|5315.9|5312.9|5292.9|5289.9|5316.2|5313.2|5292.9|5289.9|0
1654263000000|2022-06-03 13:30:00|5290.9|5287.9|5305.9|5304.1|5316.5|5314.7|5273.2|5271.4|0
1654263300000|2022-06-03 13:35:00|5306.8|5305|5288.5|5286.7|5314.2|5312.4|5270.6|5268.8|0
1654263600000|2022-06-03 13:40:00|5291.1|5289.3|5259.4|5257.6|5297.5|5295.7|5257.1|5255.3|0
1654263900000|2022-06-03 13:45:00|5259.6|5257.8|5276|5274.2|5279.3|5277.5|5248.5|5246.7|0
1654264200000|2022-06-03 13:50:00|5276.5|5274.7|5274.8|5273|5279.9|5278.1|5258.5|5256.7|0
1654264500000|2022-06-03 13:55:00|5278.1|5276.3|5298.6|5296.8|5307|5305.2|5278.1|5276.3|0
1654264800000|2022-06-03 14:00:00|5298.4|5296.6|5292.6|5290.8|5319.6|5317.8|5290.4|5288.6|0
1654265100000|2022-06-03 14:05:00|5292.9|5291.1|5284.6|5282.8|5305.5|5303.7|5275.2|5273.4|0
1654265400000|2022-06-03 14:10:00|5283.7|5281.9|5274.3|5272.5|5289.4|5287.6|5261.5|5259.7|0
1654265700000|2022-06-03 14:15:00|5273.8|5272|5271.3|5269.5|5285.4|5283.6|5265.6|5263.8|0
1654266000000|2022-06-03 14:20:00|5271.6|5269.8|5266.2|5264.4|5279.3|5277.5|5255.5|5253.7|0
1654266300000|2022-06-03 14:25:00|5265.6|5263.8|5258.8|5257|5267|5265.2|5251|5249.2|0
1654266600000|2022-06-03 14:30:00|5258.7|5256.9|5258.9|5257.1|5259.7|5257.9|5245|5243.2|0
1654266900000|2022-06-03 14:35:00|5258.3|5256.5|5231.8|5230|5259|5257.2|5227.3|5225.5|0
1654267200000|2022-06-03 14:40:00|5231.2|5229.4|5240.2|5238.4|5240.5|5238.7|5224.3|5222.5|0
1654267500000|2022-06-03 14:45:00|5241.2|5239.4|5243|5241.2|5250.4|5248.6|5235.6|5233.8|0
1654267800000|2022-06-03 14:50:00|5242.7|5240.9|5227.2|5225.4|5244.5|5242.7|5226.1|5224.3|0
1654268100000|2022-06-03 14:55:00|5227.3|5225.5|5219.7|5217.9|5231.5|5229.7|5218.2|5216.4|0
1654268400000|2022-06-03 15:00:00|5219.8|5218|5206.4|5204.6|5220.9|5219.1|5203.4|5201.6|0
1654268700000|2022-06-03 15:05:00|5206.5|5204.7|5202.3|5200.5|5208.1|5206.3|5200.5|5198.7|0
1654269000000|2022-06-03 15:10:00|5202.2|5200.4|5190.5|5188.7|5202.6|5200.8|5185.2|5183.4|0
1654269300000|2022-06-03 15:15:00|5190|5188.2|5199.6|5197.8|5203.1|5201.3|5189.3|5187.5|0
1654269600000|2022-06-03 15:20:00|5198.8|5197|5194|5192.2|5203.6|5201.8|5193.4|5191.6|0
1654269900000|2022-06-03 15:25:00|5193.7|5191.9|5200|5198.2|5200.4|5198.6|5190.5|5188.7|0
1654270200000|2022-06-03 15:30:00|5200.2|5198.4|5212.8|5211|5216.1|5214.3|5198.2|5196.4|0
1654270500000|2022-06-03 15:35:00|5214.5|5212.7|5218.5|5216.7|5227.6|5225.8|5212|5210.2|0
1654270800000|2022-06-03 15:40:00|5218.2|5216.4|5214.2|5212.4|5220.4|5218.6|5208.9|5207.1|0
1654271100000|2022-06-03 15:45:00|5213.5|5211.7|5207.3|5205.5|5216|5214.2|5203.7|5201.9|0
1654271400000|2022-06-03 15:50:00|5206.3|5204.5|5206.7|5204.9|5212.4|5210.6|5202.5|5200.7|0
1654271700000|2022-06-03 15:55:00|5207.6|5205.8|5214.8|5213|5217.8|5216|5206.5|5204.7|0
1654272000000|2022-06-03 16:00:00|5214.6|5212.8|5229.1|5227.3|5231.4|5229.6|5213|5211.2|0
1654272300000|2022-06-03 16:05:00|5229.7|5227.9|5211.5|5209.7|5231|5229.2|5211|5209.2|0
1654272600000|2022-06-03 16:10:00|5213.2|5211.4|5215.1|5213.3|5216.6|5214.8|5206|5204.2|0
1654272900000|2022-06-03 16:15:00|5215.6|5213.8|5204.6|5202.8|5224.2|5222.4|5204.6|5202.8|0
1654273200000|2022-06-03 16:20:00|5204.5|5202.7|5229.1|5227.3|5232.8|5231|5203.8|5202|0
1654273500000|2022-06-03 16:25:00|5229.8|5228|5226.7|5224.9|5230.5|5228.7|5220.6|5218.8|0
1654273800000|2022-06-03 16:30:00|5226.9|5225.1|5224|5222.2|5231|5229.2|5223.1|5221.3|0
1654274100000|2022-06-03 16:35:00|5223.9|5222.1|5234.9|5233.1|5237.2|5235.4|5222.6|5220.8|0
1654274400000|2022-06-03 16:40:00|5234.6|5232.8|5231.3|5229.5|5236.9|5235.1|5227.7|5225.9|0
1654274700000|2022-06-03 16:45:00|5231.4|5229.6|5240.1|5238.3|5242.7|5240.9|5229.2|5227.4|0
1654275000000|2022-06-03 16:50:00|5240|5238.2|5236.3|5234.5|5240|5238.2|5226.1|5224.3|0
1654275300000|2022-06-03 16:55:00|5236.1|5234.3|5243.3|5241.5|5246.6|5244.8|5235.5|5233.7|0
1654275600000|2022-06-03 17:00:00|5243.2|5241.4|5260|5258.2|5262.9|5261.1|5241.6|5239.8|0
1654275900000|2022-06-03 17:05:00|5260.2|5258.4|5252|5250.2|5261.5|5259.7|5248.1|5246.3|0
1654276200000|2022-06-03 17:10:00|5252.1|5250.3|5241.5|5239.7|5255.2|5253.4|5240.8|5239|0
1654276500000|2022-06-03 17:15:00|5241.7|5239.9|5223.3|5221.5|5241.7|5239.9|5221.8|5220|0
1654276800000|2022-06-03 17:20:00|5223.1|5221.3|5227|5225.2|5227.4|5225.6|5219.9|5218.1|0
1654277100000|2022-06-03 17:25:00|5227.2|5225.4|5226.9|5225.1|5228.6|5226.8|5219.3|5217.5|0
1654277400000|2022-06-03 17:30:00|5226.7|5224.9|5221.9|5220.1|5226.7|5224.9|5212.6|5210.8|0
1654277700000|2022-06-03 17:35:00|5222.2|5220.4|5223.4|5221.6|5229.5|5227.7|5219.5|5217.7|0
1654278000000|2022-06-03 17:40:00|5223.9|5222.1|5209.3|5207.5|5223.9|5222.1|5205.1|5203.3|0
1654278300000|2022-06-03 17:45:00|5209.9|5208.1|5214|5212.2|5214.4|5212.6|5208.1|5206.3|0
1654278600000|2022-06-03 17:50:00|5214.1|5212.3|5212.5|5210.7|5216.8|5215|5210.6|5208.8|0
1654278900000|2022-06-03 17:55:00|5211.4|5209.6|5211.8|5210|5216.7|5214.9|5209.8|5208|0
1654279200000|2022-06-03 18:00:00|5211.7|5209.9|5217.4|5215.6|5221|5219.2|5206.8|5205|0
1654279500000|2022-06-03 18:05:00|5217|5215.2|5218.8|5217|5222.3|5220.5|5212.9|5211.1|0
1654279800000|2022-06-03 18:10:00|5218.9|5217.1|5222.1|5220.3|5222.9|5221.1|5215.1|5213.3|0
1654280100000|2022-06-03 18:15:00|5222.3|5220.5|5228.1|5226.3|5228.7|5226.9|5213.8|5212|0
1654280400000|2022-06-03 18:20:00|5228.4|5226.6|5222.9|5221.1|5228.6|5226.8|5219.2|5217.4|0
1654280700000|2022-06-03 18:25:00|5223.1|5221.3|5237.9|5236.1|5237.9|5236.1|5221.8|5220|0
1654281000000|2022-06-03 18:30:00|5237.8|5236|5225.8|5224|5237.9|5236.1|5224.5|5222.7|0
1654281300000|2022-06-03 18:35:00|5225.9|5224.1|5218|5216.2|5226.8|5225|5213.6|5211.8|0
1654281600000|2022-06-03 18:40:00|5217.8|5216|5223.7|5221.9|5223.7|5221.9|5215.4|5213.6|0
1654281900000|2022-06-03 18:45:00|5223.8|5222|5224.6|5222.8|5225.5|5223.7|5219.1|5217.3|0
1654282200000|2022-06-03 18:50:00|5224.7|5222.9|5224|5222.2|5226.7|5224.9|5220.5|5218.7|0
1654282500000|2022-06-03 18:55:00|5223.8|5222|5225.4|5223.6|5230.4|5228.6|5221.6|5219.8|0
1654282800000|2022-06-03 19:00:00|5225.3|5223.5|5223.3|5221.5|5229.2|5227.4|5215.4|5213.6|0
1654283100000|2022-06-03 19:05:00|5223.2|5221.4|5207.9|5206.1|5223.2|5221.4|5205.4|5203.6|0
1654283400000|2022-06-03 19:10:00|5207.5|5205.7|5197.2|5195.4|5210.7|5208.9|5197.2|5195.4|0
1654283700000|2022-06-03 19:15:00|5197.1|5195.3|5198.2|5196.4|5200|5198.2|5192.2|5190.4|0
1654284000000|2022-06-03 19:20:00|5198.6|5196.8|5198|5196.2|5200.9|5199.1|5192.6|5190.8|0
1654284300000|2022-06-03 19:25:00|5198.3|5196.5|5208.5|5206.7|5208.5|5206.7|5196|5194.2|0
1654284600000|2022-06-03 19:30:00|5208.1|5206.3|5205.9|5204.1|5209.8|5208|5202.3|5200.5|0
1654284900000|2022-06-03 19:35:00|5205.7|5203.9|5207.7|5205.9|5216|5214.2|5202.9|5201.1|0
1654285200000|2022-06-03 19:40:00|5207.8|5206|5201.6|5199.8|5213.5|5211.7|5201.3|5199.5|0
1654285500000|2022-06-03 19:45:00|5201.3|5199.5|5211.5|5209.7|5216.1|5214.3|5197.2|5195.4|0
1654285800000|2022-06-03 19:50:00|5210.8|5209|5213.6|5211.8|5218.4|5216.6|5200|5198.2|0
1654286100000|2022-06-03 19:55:00|5213.8|5212|5210.6|5208.8|5219.7|5217.9|5208.8|5207|0
1654286400000|2022-06-03 20:00:00|5211.2|5208.2|5208.1|5205.1|5211.6|5208.6|5204.4|5201.4|0
1654286700000|2022-06-03 20:05:00|5208.2|5205.2|5212.4|5209.4|5212.8|5209.8|5207.6|5204.6|0
1654287000000|2022-06-03 20:10:00|5212.5|5209.5|5213.5|5210.5|5214.3|5211.3|5212.3|5209.3|0
1654287300000|2022-06-03 20:15:00|5213.4|5210.4|5212.7|5209.7|5213.5|5210.5|5211.8|5208.8|0
1654287600000|2022-06-03 20:20:00|5212.8|5209.8|5213|5210|5213.7|5210.7|5212.7|5209.7|0
1654287900000|2022-06-03 20:25:00|5212.9|5209.9|5213|5210|5213.9|5210.9|5212.8|5209.8|0
1654288200000|2022-06-03 20:30:00|5213.1|5210.1|5212.7|5209.7|5213.2|5210.2|5211.9|5208.9|0
1654288500000|2022-06-03 20:35:00|5212.8|5209.8|5214.8|5211.8|5215.2|5212.2|5212.7|5209.7|0
1654288800000|2022-06-03 20:40:00|5214.9|5211.9|5213.5|5210.5|5214.9|5211.9|5213.5|5210.5|0
1654289100000|2022-06-03 20:45:00|5213.7|5210.7|5213.8|5210.8|5214|5211|5213.3|5210.3|0
1654289400000|2022-06-03 20:50:00|5213.9|5210.9|5213.8|5210.8|5214.8|5211.8|5213.8|5210.8|0
1654289700000|2022-06-03 20:55:00|5213.9|5210.9|5213|5210|5213.9|5210.9|5212.8|5209.8|0
1654466400000|2022-06-05 22:00:00|5223.3|5218.3|5227.3|5222.3|5228|5223|5223.2|5218.2|0
1654466700000|2022-06-05 22:05:00|5227.4|5222.4|5224.9|5219.9|5231.7|5226.7|5224.2|5219.2|0
1654467000000|2022-06-05 22:10:00|5224.8|5219.8|5215.3|5210.3|5224.8|5219.8|5214.3|5209.3|0
1654467300000|2022-06-05 22:15:00|5215.2|5210.2|5211.9|5206.9|5216.8|5211.8|5210.4|5205.4|0
1654467600000|2022-06-05 22:20:00|5212|5207|5212.7|5207.7|5216.4|5211.4|5211.7|5206.7|0
1654467900000|2022-06-05 22:25:00|5212.8|5207.8|5209.4|5204.4|5217.8|5212.8|5208|5203|0
1654468200000|2022-06-05 22:30:00|5209.7|5204.7|5209.4|5204.4|5211.2|5206.2|5206.6|5201.6|0
1654468500000|2022-06-05 22:35:00|5209.3|5204.3|5216.6|5211.6|5217.9|5212.9|5209.3|5204.3|0
1654468800000|2022-06-05 22:40:00|5217.1|5212.1|5215.5|5210.5|5218.1|5213.1|5213.6|5208.6|0
1654469100000|2022-06-05 22:45:00|5215.6|5210.6|5216.4|5211.4|5218|5213|5215.1|5210.1|0
1654469400000|2022-06-05 22:50:00|5216.5|5211.5|5215.3|5210.3|5217.8|5212.8|5215.1|5210.1|0
1654469700000|2022-06-05 22:55:00|5215.2|5210.2|5216.8|5211.8|5217.4|5212.4|5213|5208|0
1654470000000|2022-06-05 23:00:00|5216.9|5211.9|5214.6|5209.6|5217.5|5212.5|5211.2|5206.2|0
1654470300000|2022-06-05 23:05:00|5214.4|5209.4|5214.8|5209.8|5216.7|5211.7|5213.8|5208.8|0
1654470600000|2022-06-05 23:10:00|5214.7|5209.7|5215.9|5210.9|5217.3|5212.3|5214.6|5209.6|0
1654470900000|2022-06-05 23:15:00|5216|5211|5216|5211|5216.5|5211.5|5214.6|5209.6|0
1654471200000|2022-06-05 23:20:00|5215.8|5210.8|5217|5212|5217.4|5212.4|5214.5|5209.5|0
1654471500000|2022-06-05 23:25:00|5216.9|5211.9|5216.6|5211.6|5217.6|5212.6|5215.4|5210.4|0
1654471800000|2022-06-05 23:30:00|5216.7|5211.7|5218|5213|5219.4|5214.4|5216.5|5211.5|0
1654472100000|2022-06-05 23:35:00|5218.2|5213.2|5213.6|5208.6|5218.9|5213.9|5211.5|5206.5|0
1654472400000|2022-06-05 23:40:00|5213.7|5208.7|5217.3|5212.3|5218.5|5213.5|5213.1|5208.1|0
1654472700000|2022-06-05 23:45:00|5217.4|5212.4|5220.9|5215.9|5224|5219|5217.4|5212.4|0
1654473000000|2022-06-05 23:50:00|5221|5216|5219|5214|5221.4|5216.4|5217.9|5212.9|0
1654473300000|2022-06-05 23:55:00|5219.2|5214.2|5216.2|5211.2|5219.2|5214.2|5215.5|5210.5|0
1654473600000|2022-06-06 00:00:00|5216.1|5211.1|5218.8|5213.8|5220.5|5215.5|5208.4|5203.4|0
1654473900000|2022-06-06 00:05:00|5218.9|5213.9|5221.6|5216.6|5222.4|5217.4|5217.3|5212.3|0
1654474200000|2022-06-06 00:10:00|5221.5|5216.5|5223.5|5218.5|5223.9|5218.9|5220.6|5215.6|0
1654474500000|2022-06-06 00:15:00|5225|5220|5224|5219|5226|5221|5221|5216|0
1654474800000|2022-06-06 00:20:00|5224.1|5219.1|5226.8|5221.8|5227|5222|5223.3|5218.3|0
1654475100000|2022-06-06 00:25:00|5226.7|5221.7|5224.1|5219.1|5227.2|5222.2|5222.9|5217.9|0
1654475400000|2022-06-06 00:30:00|5224.3|5219.3|5223.3|5218.3|5225.6|5220.6|5222.3|5217.3|0
1654475700000|2022-06-06 00:35:00|5223.2|5218.2|5221|5216|5223.7|5218.7|5219.9|5214.9|0
1654476000000|2022-06-06 00:40:00|5221.1|5216.1|5221.1|5216.1|5223.8|5218.8|5218.9|5213.9|0
1654476300000|2022-06-06 00:45:00|5221.2|5216.2|5227.6|5222.6|5227.8|5222.8|5220|5215|0
1654476600000|2022-06-06 00:50:00|5227.5|5222.5|5228.4|5223.4|5229.3|5224.3|5225.9|5220.9|0
1654476900000|2022-06-06 00:55:00|5228.3|5223.3|5227.8|5222.8|5230|5225|5226.7|5221.7|0
1654477200000|2022-06-06 01:00:00|5228|5223|5226.2|5221.2|5228.1|5223.1|5224.2|5219.2|0
1654477500000|2022-06-06 01:05:00|5226.3|5221.3|5229.5|5224.5|5229.6|5224.6|5224.4|5219.4|0
1654477800000|2022-06-06 01:10:00|5229.6|5224.6|5231.6|5226.6|5234.9|5229.9|5227.4|5222.4|0
1654478100000|2022-06-06 01:15:00|5231.5|5226.5|5234.4|5229.4|5236.5|5231.5|5231.5|5226.5|0
1654478400000|2022-06-06 01:20:00|5234.3|5229.3|5234.2|5229.2|5236.6|5231.6|5232.4|5227.4|0
1654478700000|2022-06-06 01:25:00|5233.8|5228.8|5232.5|5227.5|5235.6|5230.6|5232|5227|0
1654479000000|2022-06-06 01:30:00|5232.4|5227.4|5228.2|5223.2|5233.1|5228.1|5226.5|5221.5|0
1654479300000|2022-06-06 01:35:00|5228.6|5223.6|5229.8|5224.8|5230.5|5225.5|5227.8|5222.8|0
1654479600000|2022-06-06 01:40:00|5229.7|5224.7|5228.9|5223.9|5230.2|5225.2|5226.4|5221.4|0
1654479900000|2022-06-06 01:45:00|5228.8|5223.8|5232.1|5227.1|5233.4|5228.4|5227.2|5222.2|0
1654480200000|2022-06-06 01:50:00|5232.3|5227.3|5235|5230|5239.1|5234.1|5232.3|5227.3|0
1654480500000|2022-06-06 01:55:00|5235.1|5230.1|5237.3|5232.3|5238.4|5233.4|5234.6|5229.6|0
1654480800000|2022-06-06 02:00:00|5237.1|5232.1|5238.4|5233.4|5239.5|5234.5|5235.6|5230.6|0
1654481100000|2022-06-06 02:05:00|5238.3|5233.3|5239.6|5234.6|5240.7|5235.7|5236.4|5231.4|0
1654481400000|2022-06-06 02:10:00|5239.5|5234.5|5238.9|5233.9|5240.3|5235.3|5238.2|5233.2|0
1654481700000|2022-06-06 02:15:00|5239|5234|5238.5|5233.5|5239.7|5234.7|5237.5|5232.5|0
1654482000000|2022-06-06 02:20:00|5238.7|5233.7|5238|5233|5240.7|5235.7|5237.5|5232.5|0
1654482300000|2022-06-06 02:25:00|5238.3|5233.3|5239.3|5234.3|5239.4|5234.4|5237.8|5232.8|0
1654482600000|2022-06-06 02:30:00|5239.2|5234.2|5239.6|5234.6|5240.5|5235.5|5237.9|5232.9|0
1654482900000|2022-06-06 02:35:00|5239.7|5234.7|5244.5|5239.5|5244.7|5239.7|5239.5|5234.5|0
1654483200000|2022-06-06 02:40:00|5244.4|5239.4|5245|5240|5245.5|5240.5|5243.3|5238.3|0
1654483500000|2022-06-06 02:45:00|5245.1|5240.1|5245.3|5240.3|5247.1|5242.1|5244.4|5239.4|0
1654483800000|2022-06-06 02:50:00|5245.2|5240.2|5248.3|5243.3|5248.3|5243.3|5245.1|5240.1|0
1654484100000|2022-06-06 02:55:00|5248.4|5243.4|5249|5244|5251|5246|5247.6|5242.6|0
1654484400000|2022-06-06 03:00:00|5249.2|5244.2|5248.6|5243.6|5250.7|5245.7|5246.3|5241.3|0
1654484700000|2022-06-06 03:05:00|5248.5|5243.5|5250.4|5245.4|5252.3|5247.3|5247.3|5242.3|0
1654485000000|2022-06-06 03:10:00|5250.5|5245.5|5250.2|5245.2|5250.7|5245.7|5248.3|5243.3|0
1654485300000|2022-06-06 03:15:00|5250.3|5245.3|5251.9|5246.9|5253|5248|5250.3|5245.3|0
1654485600000|2022-06-06 03:20:00|5251.8|5246.8|5251.5|5246.5|5252.5|5247.5|5250.8|5245.8|0
1654485900000|2022-06-06 03:25:00|5251.6|5246.6|5250|5245|5251.6|5246.6|5249.9|5244.9|0
1654486200000|2022-06-06 03:30:00|5250.2|5245.2|5252.8|5247.8|5252.9|5247.9|5249.9|5244.9|0
1654486500000|2022-06-06 03:35:00|5252.7|5247.7|5252|5247|5253|5248|5252|5247|0
1654486800000|2022-06-06 03:40:00|5251.9|5246.9|5253.7|5248.7|5254.1|5249.1|5251.9|5246.9|0
1654487100000|2022-06-06 03:45:00|5253.8|5248.8|5254.4|5249.4|5255.4|5250.4|5253.4|5248.4|0
1654487400000|2022-06-06 03:50:00|5254.5|5249.5|5252.5|5247.5|5254.9|5249.9|5252.4|5247.4|0
1654487700000|2022-06-06 03:55:00|5252.6|5247.6|5251.1|5246.1|5253.6|5248.6|5250.9|5245.9|0
1654488000000|2022-06-06 04:00:00|5251|5246|5249.7|5244.7|5251|5246|5248.2|5243.2|0
1654488300000|2022-06-06 04:05:00|5249.8|5244.8|5251.4|5246.4|5251.7|5246.7|5249.7|5244.7|0
1654488600000|2022-06-06 04:10:00|5251.3|5246.3|5252.7|5247.7|5253.5|5248.5|5250.7|5245.7|0
1654488900000|2022-06-06 04:15:00|5252.8|5247.8|5254.7|5249.7|5254.9|5249.9|5252.5|5247.5|0
1654489200000|2022-06-06 04:20:00|5254.8|5249.8|5254.5|5249.5|5255.9|5250.9|5252.9|5247.9|0
1654489500000|2022-06-06 04:25:00|5254.4|5249.4|5257|5252|5258.1|5253.1|5254.3|5249.3|0
1654489800000|2022-06-06 04:30:00|5257.1|5252.1|5254.8|5249.8|5258.2|5253.2|5254.3|5249.3|0
1654490100000|2022-06-06 04:35:00|5254.6|5249.6|5257.2|5252.2|5257.5|5252.5|5254.6|5249.6|0
1654490400000|2022-06-06 04:40:00|5257.1|5252.1|5257.1|5252.1|5257.5|5252.5|5255.7|5250.7|0
1654490700000|2022-06-06 04:45:00|5257.2|5252.2|5257.5|5252.5|5257.9|5252.9|5256.5|5251.5|0
1654491000000|2022-06-06 04:50:00|5257.4|5252.4|5255.6|5250.6|5257.5|5252.5|5255.3|5250.3|0
1654491300000|2022-06-06 04:55:00|5255.7|5250.7|5255.7|5250.7|5256.1|5251.1|5253.7|5248.7|0
1654491600000|2022-06-06 05:00:00|5255.3|5250.3|5256|5251|5256|5251|5254.6|5249.6|0
1654491900000|2022-06-06 05:05:00|5256.2|5251.2|5257|5252|5257|5252|5255.7|5250.7|0
1654492200000|2022-06-06 05:10:00|5257.1|5252.1|5254.2|5249.2|5257.1|5252.1|5253.9|5248.9|0
1654492500000|2022-06-06 05:15:00|5254.3|5249.3|5251|5246|5255.1|5250.1|5249.6|5244.6|0
1654492800000|2022-06-06 05:20:00|5250.4|5245.4|5250.5|5245.5|5252|5247|5248.9|5243.9|0
1654493100000|2022-06-06 05:25:00|5250.4|5245.4|5249.1|5244.1|5250.6|5245.6|5246.7|5241.7|0
1654493400000|2022-06-06 05:30:00|5249|5244|5249.9|5244.9|5250.4|5245.4|5247.1|5242.1|0
1654493700000|2022-06-06 05:35:00|5250|5245|5253.3|5248.3|5254.3|5249.3|5249.3|5244.3|0
1654494000000|2022-06-06 05:40:00|5253.4|5248.4|5253.6|5248.6|5254.4|5249.4|5251.7|5246.7|0
1654494300000|2022-06-06 05:45:00|5253.5|5248.5|5250.3|5245.3|5254.3|5249.3|5250.1|5245.1|0
1654494600000|2022-06-06 05:50:00|5250.4|5245.4|5250.4|5245.4|5250.9|5245.9|5248.8|5243.8|0
1654494900000|2022-06-06 05:55:00|5250.6|5245.6|5252.6|5247.6|5253.1|5248.1|5250.3|5245.3|0
1654495200000|2022-06-06 06:00:00|5252|5247|5252.3|5247.3|5253.1|5248.1|5248|5243|0
1654495500000|2022-06-06 06:05:00|5252.4|5247.4|5252.9|5247.9|5254.4|5249.4|5248.3|5243.3|0
1654495800000|2022-06-06 06:10:00|5252.7|5247.7|5247.6|5242.6|5253|5248|5247.6|5242.6|0
1654496100000|2022-06-06 06:15:00|5247.5|5242.5|5249.9|5244.9|5250.3|5245.3|5244.3|5239.3|0
1654496400000|2022-06-06 06:20:00|5250|5245|5252.4|5247.4|5253|5248|5249.8|5244.8|0
1654496700000|2022-06-06 06:25:00|5252.3|5247.3|5253.3|5248.3|5253.7|5248.7|5250.6|5245.6|0
1654497000000|2022-06-06 06:30:00|5253.2|5248.2|5253.7|5248.7|5259.2|5254.2|5252.6|5247.6|0
1654497300000|2022-06-06 06:35:00|5253.8|5248.8|5257|5252|5257.5|5252.5|5253.5|5248.5|0
1654497600000|2022-06-06 06:40:00|5257.1|5252.1|5255.9|5250.9|5258.1|5253.1|5254.7|5249.7|0
1654497900000|2022-06-06 06:45:00|5256|5251|5254.4|5249.4|5257.4|5252.4|5253.9|5248.9|0
1654498200000|2022-06-06 06:50:00|5254.3|5249.3|5255|5250|5256.8|5251.8|5252.3|5247.3|0
1654498500000|2022-06-06 06:55:00|5254.9|5249.9|5260|5255|5262.3|5257.3|5254.7|5249.7|0
1654498800000|2022-06-06 07:00:00|5260.5|5255.5|5264.5|5259.5|5265.3|5260.3|5259.8|5254.8|0
1654499100000|2022-06-06 07:05:00|5264.2|5259.2|5265.4|5260.4|5267.3|5262.3|5261.9|5256.9|0
1654499400000|2022-06-06 07:10:00|5265.3|5260.3|5263.6|5258.6|5265.8|5260.8|5260.7|5255.7|0
1654499700000|2022-06-06 07:15:00|5263.8|5258.8|5261.6|5256.6|5264.5|5259.5|5261.6|5256.6|0
1654500000000|2022-06-06 07:20:00|5261.7|5256.7|5265.9|5260.9|5266.3|5261.3|5259.6|5254.6|0
1654500300000|2022-06-06 07:25:00|5266|5261|5264.4|5259.4|5266.7|5261.7|5263|5258|0
1654500600000|2022-06-06 07:30:00|5264.5|5259.5|5261.1|5256.1|5264.7|5259.7|5258.6|5253.6|0
1654500900000|2022-06-06 07:35:00|5261.2|5256.2|5264.8|5259.8|5265.2|5260.2|5258.8|5253.8|0
1654501200000|2022-06-06 07:40:00|5264.9|5259.9|5261.8|5256.8|5268.3|5263.3|5261.3|5256.3|0
1654501500000|2022-06-06 07:45:00|5261.7|5256.7|5268.1|5263.1|5269.3|5264.3|5260.4|5255.4|0
1654501800000|2022-06-06 07:50:00|5267.9|5262.9|5290.1|5285.1|5290.6|5285.6|5266|5261|0
1654502100000|2022-06-06 07:55:00|5289.8|5284.8|5303.3|5298.3|5303.9|5298.9|5288.2|5283.2|0
1654502400000|2022-06-06 08:00:00|5303|5298|5336.3|5333.3|5341.1|5338.1|5303|5298|0
1654502700000|2022-06-06 08:05:00|5337.2|5334.2|5331.5|5328.5|5337.4|5334.4|5328.6|5325.6|0
1654503000000|2022-06-06 08:10:00|5331.7|5328.7|5340.5|5337.5|5341.3|5338.3|5331.4|5328.4|0
1654503300000|2022-06-06 08:15:00|5340.6|5337.6|5341.4|5338.4|5343.8|5340.8|5339.7|5336.7|0
1654503600000|2022-06-06 08:20:00|5341.2|5338.2|5340|5337|5342.4|5339.4|5339.3|5336.3|0
1654503900000|2022-06-06 08:25:00|5340.2|5337.2|5344.2|5341.2|5344.2|5341.2|5339|5336|0
1654504200000|2022-06-06 08:30:00|5344.3|5341.3|5344.5|5341.5|5347.7|5344.7|5343.5|5340.5|0
1654504500000|2022-06-06 08:35:00|5345.1|5342.1|5346.4|5343.4|5346.7|5343.7|5344.4|5341.4|0
1654504800000|2022-06-06 08:40:00|5346.3|5343.3|5346.2|5343.2|5347.9|5344.9|5345.2|5342.2|0
1654505100000|2022-06-06 08:45:00|5346.3|5343.3|5346.8|5343.8|5347.8|5344.8|5345.5|5342.5|0
1654505400000|2022-06-06 08:50:00|5347.2|5344.2|5348|5345|5348.1|5345.1|5346.2|5343.2|0
1654505700000|2022-06-06 08:55:00|5348.1|5345.1|5348.8|5345.8|5348.9|5345.9|5347.1|5344.1|0
1654506000000|2022-06-06 09:00:00|5348.7|5345.7|5346.3|5343.3|5349.3|5346.3|5345.8|5342.8|0
1654506300000|2022-06-06 09:05:00|5346.2|5343.2|5346.2|5343.2|5346.7|5343.7|5345.4|5342.4|0
1654506600000|2022-06-06 09:10:00|5346.3|5343.3|5345.9|5342.9|5346.6|5343.6|5345.2|5342.2|0
1654506900000|2022-06-06 09:15:00|5345.7|5342.7|5342.2|5339.2|5346.6|5343.6|5341.2|5338.2|0
1654507200000|2022-06-06 09:20:00|5341.9|5338.9|5340.8|5337.8|5341.9|5338.9|5338.2|5335.2|0
1654507500000|2022-06-06 09:25:00|5340.9|5337.9|5340.1|5337.1|5341.2|5338.2|5339|5336|0
1654507800000|2022-06-06 09:30:00|5340|5337|5338.5|5335.5|5340.7|5337.7|5338.5|5335.5|0
1654508100000|2022-06-06 09:35:00|5338.6|5335.6|5333.6|5330.6|5338.7|5335.7|5333.6|5330.6|0
1654508400000|2022-06-06 09:40:00|5333.3|5330.3|5330.9|5327.9|5333.3|5330.3|5330.7|5327.7|0
1654508700000|2022-06-06 09:45:00|5330.5|5327.5|5333.6|5330.6|5333.6|5330.6|5329.9|5326.9|0
1654509000000|2022-06-06 09:50:00|5333.5|5330.5|5329|5326|5334.1|5331.1|5328.3|5325.3|0
1654509300000|2022-06-06 09:55:00|5329.2|5326.2|5331.8|5328.8|5332.1|5329.1|5329.1|5326.1|0
1654509600000|2022-06-06 10:00:00|5331.9|5328.9|5336.4|5333.4|5337.8|5334.8|5331.9|5328.9|0
1654509900000|2022-06-06 10:05:00|5336.1|5333.1|5336.6|5333.6|5338.1|5335.1|5335.6|5332.6|0
1654510200000|2022-06-06 10:10:00|5336.5|5333.5|5336.2|5333.2|5336.7|5333.7|5335.1|5332.1|0
1654510500000|2022-06-06 10:15:00|5336.1|5333.1|5334.5|5331.5|5336.9|5333.9|5332.7|5329.7|0
1654510800000|2022-06-06 10:20:00|5334.4|5331.4|5337.4|5334.4|5337.9|5334.9|5334.3|5331.3|0
1654511100000|2022-06-06 10:25:00|5337.3|5334.3|5339.4|5336.4|5339.4|5336.4|5337.3|5334.3|0
1654511400000|2022-06-06 10:30:00|5339.3|5336.3|5340.6|5337.6|5341.3|5338.3|5339|5336|0
1654511700000|2022-06-06 10:35:00|5340.7|5337.7|5340.6|5337.6|5341.1|5338.1|5340.1|5337.1|0
1654512000000|2022-06-06 10:40:00|5340.7|5337.7|5342.4|5339.4|5342.4|5339.4|5340.7|5337.7|0
1654512300000|2022-06-06 10:45:00|5342.5|5339.5|5343|5340|5344|5341|5342.3|5339.3|0
1654512600000|2022-06-06 10:50:00|5343.1|5340.1|5345.9|5342.9|5346.4|5343.4|5342.9|5339.9|0
1654512900000|2022-06-06 10:55:00|5346|5343|5344.2|5341.2|5346.9|5343.9|5344.2|5341.2|0
1654513200000|2022-06-06 11:00:00|5339.9|5336.9|5334.6|5331.6|5339.9|5336.9|5334.2|5331.2|0
1654513500000|2022-06-06 11:05:00|5334.5|5331.5|5333.6|5330.6|5335.2|5332.2|5332.3|5329.3|0
1654513800000|2022-06-06 11:10:00|5333.5|5330.5|5332|5329|5333.5|5330.5|5331|5328|0
1654514100000|2022-06-06 11:15:00|5332.1|5329.1|5336.7|5333.7|5337.9|5334.9|5331.6|5328.6|0
1654514400000|2022-06-06 11:20:00|5336.6|5333.6|5338.7|5335.7|5338.8|5335.8|5335.4|5332.4|0
1654514700000|2022-06-06 11:25:00|5338.6|5335.6|5337|5334|5338.7|5335.7|5336.3|5333.3|0
1654515000000|2022-06-06 11:30:00|5336.9|5333.9|5337|5334|5339.4|5336.4|5336.8|5333.8|0
1654515300000|2022-06-06 11:35:00|5337.1|5334.1|5335.1|5332.1|5337.1|5334.1|5334.3|5331.3|0
1654515600000|2022-06-06 11:40:00|5335.2|5332.2|5330.4|5327.4|5335.2|5332.2|5330|5327|0
1654515900000|2022-06-06 11:45:00|5330.3|5327.3|5328.2|5325.2|5332|5329|5327.9|5324.9|0
1654516200000|2022-06-06 11:50:00|5328.3|5325.3|5332.3|5329.3|5332.9|5329.9|5326.9|5323.9|0
1654516500000|2022-06-06 11:55:00|5332.9|5329.9|5336.8|5333.8|5337.2|5334.2|5332.9|5329.9|0
1654516800000|2022-06-06 12:00:00|5337|5334|5334.6|5331.6|5337.4|5334.4|5334.3|5331.3|0
1654517100000|2022-06-06 12:05:00|5334.5|5331.5|5341.8|5338.8|5342.8|5339.8|5334.2|5331.2|0
1654517400000|2022-06-06 12:10:00|5341.9|5338.9|5345.5|5342.5|5345.6|5342.6|5341.6|5338.6|0
1654517700000|2022-06-06 12:15:00|5345.6|5342.6|5340|5337|5346.3|5343.3|5340|5337|0
1654518000000|2022-06-06 12:20:00|5340.1|5337.1|5336.1|5333.1|5340.1|5337.1|5335.9|5332.9|0
1654518300000|2022-06-06 12:25:00|5336.2|5333.2|5339.2|5336.2|5341.3|5338.3|5334.8|5331.8|0
1654518600000|2022-06-06 12:30:00|5339|5336|5338.5|5335.5|5339.1|5336.1|5337.1|5334.1|0
1654518900000|2022-06-06 12:35:00|5338.3|5335.3|5344.7|5341.7|5344.8|5341.8|5338.1|5335.1|0
1654519200000|2022-06-06 12:40:00|5344.9|5341.9|5345.6|5342.6|5346.3|5343.3|5343.4|5340.4|0
1654519500000|2022-06-06 12:45:00|5345.7|5342.7|5351.3|5348.3|5353.9|5350.9|5345.4|5342.4|0
1654519800000|2022-06-06 12:50:00|5351.2|5348.2|5347.1|5344.1|5351.3|5348.3|5343|5340|0
1654520100000|2022-06-06 12:55:00|5347|5344|5344.8|5341.8|5349.1|5346.1|5344.8|5341.8|0
1654520400000|2022-06-06 13:00:00|5344.7|5341.7|5348.9|5345.9|5349|5346|5344.1|5341.1|0
1654520700000|2022-06-06 13:05:00|5349|5346|5351.5|5348.5|5351.8|5348.8|5347.9|5344.9|0
1654521000000|2022-06-06 13:10:00|5351.4|5348.4|5352.3|5349.3|5353.7|5350.7|5350.6|5347.6|0
1654521300000|2022-06-06 13:15:00|5352.1|5349.1|5349.6|5346.6|5352.6|5349.6|5345.6|5342.6|0
1654521600000|2022-06-06 13:20:00|5349.7|5346.7|5350|5347|5350.7|5347.7|5347.2|5344.2|0
1654521900000|2022-06-06 13:25:00|5349.7|5346.7|5349.2|5346.2|5351|5348|5344.5|5341.5|0
1654522200000|2022-06-06 13:30:00|5351|5348|5359.3|5357.5|5385.1|5383.3|5351|5348|0
1654522500000|2022-06-06 13:35:00|5359.2|5357.4|5351.3|5349.5|5364.8|5363|5337.6|5335.8|0
1654522800000|2022-06-06 13:40:00|5351.1|5349.3|5361.1|5359.3|5369.6|5367.8|5337.6|5335.8|0
1654523100000|2022-06-06 13:45:00|5361.5|5359.7|5333|5331.2|5367.1|5365.3|5314.8|5313|0
1654523400000|2022-06-06 13:50:00|5332.4|5330.6|5344|5342.2|5346.9|5345.1|5321.8|5320|0
1654523700000|2022-06-06 13:55:00|5344.2|5342.4|5368.7|5366.9|5368.7|5366.9|5332.3|5330.5|0
1654524000000|2022-06-06 14:00:00|5370.9|5369.1|5387.6|5385.8|5395.4|5393.6|5370|5368.2|0
1654524300000|2022-06-06 14:05:00|5387|5385.2|5383.8|5382|5403.4|5401.6|5381.9|5380.1|0
1654524600000|2022-06-06 14:10:00|5384|5382.2|5383|5381.2|5393.3|5391.5|5375.2|5373.4|0
1654524900000|2022-06-06 14:15:00|5384.4|5382.6|5373.4|5371.6|5386.4|5384.6|5357.7|5355.9|0
1654525200000|2022-06-06 14:20:00|5373|5371.2|5377.5|5375.7|5381.2|5379.4|5364|5362.2|0
1654525500000|2022-06-06 14:25:00|5376.2|5374.4|5383.5|5381.7|5391.7|5389.9|5367.6|5365.8|0
1654525800000|2022-06-06 14:30:00|5383.1|5381.3|5384.8|5383|5391.5|5389.7|5377.5|5375.7|0
1654526100000|2022-06-06 14:35:00|5384.7|5382.9|5384.2|5382.4|5389.2|5387.4|5372.5|5370.7|0
1654526400000|2022-06-06 14:40:00|5385.4|5383.6|5380.9|5379.1|5387.4|5385.6|5368.5|5366.7|0
1654526700000|2022-06-06 14:45:00|5380.8|5379|5381.3|5379.5|5382.6|5380.8|5371.4|5369.6|0
1654527000000|2022-06-06 14:50:00|5381.5|5379.7|5370.8|5369|5390.9|5389.1|5368.4|5366.6|0
1654527300000|2022-06-06 14:55:00|5372.2|5370.4|5373.6|5371.8|5377.5|5375.7|5366.8|5365|0
1654527600000|2022-06-06 15:00:00|5375.2|5373.4|5366.4|5364.6|5379.9|5378.1|5365.4|5363.6|0
1654527900000|2022-06-06 15:05:00|5365.9|5364.1|5341.5|5339.7|5369.5|5367.7|5340.6|5338.8|0
1654528200000|2022-06-06 15:10:00|5340.6|5338.8|5323.7|5321.9|5340.6|5338.8|5320.3|5318.5|0
1654528500000|2022-06-06 15:15:00|5322.6|5320.8|5300.2|5298.4|5324.3|5322.5|5295.7|5293.9|0
1654528800000|2022-06-06 15:20:00|5300.3|5298.5|5311.7|5309.9|5320|5318.2|5297.8|5296|0
1654529100000|2022-06-06 15:25:00|5310.4|5308.6|5316.4|5314.6|5319.9|5318.1|5307.4|5305.6|0
1654529400000|2022-06-06 15:30:00|5315.8|5314|5306.3|5304.5|5321.9|5320.1|5302.7|5300.9|0
1654529700000|2022-06-06 15:35:00|5306.5|5304.7|5307.4|5305.6|5317.9|5316.1|5300.2|5298.4|0
1654530000000|2022-06-06 15:40:00|5307.9|5306.1|5315.8|5314|5316.3|5314.5|5305.3|5303.5|0
1654530300000|2022-06-06 15:45:00|5316.9|5315.1|5303.7|5301.9|5323.1|5321.3|5303.7|5301.9|0
1654530600000|2022-06-06 15:50:00|5303.4|5301.6|5303|5301.2|5311.7|5309.9|5301.6|5299.8|0
1654530900000|2022-06-06 15:55:00|5302.9|5301.1|5303.6|5301.8|5311|5309.2|5300|5298.2|0
1654531200000|2022-06-06 16:00:00|5303.3|5301.5|5262.3|5260.5|5304.1|5302.3|5254.4|5252.6|0
1654531500000|2022-06-06 16:05:00|5261.7|5259.9|5250.7|5248.9|5269.2|5267.4|5250.7|5248.9|0
1654531800000|2022-06-06 16:10:00|5250.4|5248.6|5247.9|5246.1|5255.2|5253.4|5240.8|5239|0
1654532100000|2022-06-06 16:15:00|5245.9|5244.1|5255.8|5254|5258.4|5256.6|5242.6|5240.8|0
1654532400000|2022-06-06 16:20:00|5255.6|5253.8|5252.4|5250.6|5262.2|5260.4|5252.4|5250.6|0
1654532700000|2022-06-06 16:25:00|5253|5251.2|5250.2|5248.4|5260.3|5258.5|5247.9|5246.1|0
1654533000000|2022-06-06 16:30:00|5249.1|5247.3|5260.1|5258.3|5260.1|5258.3|5237.2|5235.4|0
1654533300000|2022-06-06 16:35:00|5259.2|5257.4|5270.6|5268.8|5271.2|5269.4|5257.9|5256.1|0
1654533600000|2022-06-06 16:40:00|5270.8|5269|5273.4|5271.6|5275.7|5273.9|5265.7|5263.9|0
1654533900000|2022-06-06 16:45:00|5273.2|5271.4|5276.5|5274.7|5278.9|5277.1|5271.8|5270|0
1654534200000|2022-06-06 16:50:00|5276|5274.2|5276.6|5274.8|5278.8|5277|5266.8|5265|0
1654534500000|2022-06-06 16:55:00|5276.3|5274.5|5283.8|5282|5287|5285.2|5274.9|5273.1|0
1654534800000|2022-06-06 17:00:00|5283.2|5281.4|5276.8|5275|5285.4|5283.6|5276.3|5274.5|0
1654535100000|2022-06-06 17:05:00|5276.9|5275.1|5279.7|5277.9|5283.1|5281.3|5276.7|5274.9|0
1654535400000|2022-06-06 17:10:00|5279.6|5277.8|5268.3|5266.5|5280.4|5278.6|5261.7|5259.9|0
1654535700000|2022-06-06 17:15:00|5267.2|5265.4|5264.4|5262.6|5269.6|5267.8|5258.9|5257.1|0
1654536000000|2022-06-06 17:20:00|5263.4|5261.6|5267.2|5265.4|5273.4|5271.6|5255.6|5253.8|0
1654536300000|2022-06-06 17:25:00|5266.4|5264.6|5274.5|5272.7|5275.4|5273.6|5263.6|5261.8|0
1654536600000|2022-06-06 17:30:00|5273.7|5271.9|5282.3|5280.5|5288.6|5286.8|5272.1|5270.3|0
1654536900000|2022-06-06 17:35:00|5281.9|5280.1|5307.9|5306.1|5311.7|5309.9|5279.1|5277.3|0
1654537200000|2022-06-06 17:40:00|5307.5|5305.7|5314.7|5312.9|5317|5315.2|5303.6|5301.8|0
1654537500000|2022-06-06 17:45:00|5314.6|5312.8|5321.7|5319.9|5324.4|5322.6|5312.1|5310.3|0
1654537800000|2022-06-06 17:50:00|5322.2|5320.4|5328|5326.2|5334.3|5332.5|5318.8|5317|0
1654538100000|2022-06-06 17:55:00|5328.2|5326.4|5338.6|5336.8|5338.6|5336.8|5328.1|5326.3|0
1654538400000|2022-06-06 18:00:00|5338.4|5336.6|5333.9|5332.1|5340|5338.2|5331.1|5329.3|0
1654538700000|2022-06-06 18:05:00|5333.8|5332|5328.6|5326.8|5334.9|5333.1|5321.2|5319.4|0
1654539000000|2022-06-06 18:10:00|5328.4|5326.6|5323.3|5321.5|5330.2|5328.4|5322.2|5320.4|0
1654539300000|2022-06-06 18:15:00|5323.2|5321.4|5322|5320.2|5325.3|5323.5|5314.8|5313|0
1654539600000|2022-06-06 18:20:00|5321.3|5319.5|5300.6|5298.8|5321.3|5319.5|5294.9|5293.1|0
1654539900000|2022-06-06 18:25:00|5300.5|5298.7|5294.6|5292.8|5304.2|5302.4|5289.9|5288.1|0
1654540200000|2022-06-06 18:30:00|5292.4|5290.6|5296.9|5295.1|5300.4|5298.6|5290.6|5288.8|0
1654540500000|2022-06-06 18:35:00|5296.8|5295|5284|5282.2|5299.4|5297.6|5281.5|5279.7|0
1654540800000|2022-06-06 18:40:00|5284.6|5282.8|5296|5294.2|5298.3|5296.5|5283.7|5281.9|0
1654541100000|2022-06-06 18:45:00|5295.9|5294.1|5298.5|5296.7|5306.7|5304.9|5293.3|5291.5|0
1654541400000|2022-06-06 18:50:00|5296.6|5294.8|5293.7|5291.9|5297.5|5295.7|5276.8|5275|0
1654541700000|2022-06-06 18:55:00|5293.3|5291.5|5292.9|5291.1|5301.9|5300.1|5289.4|5287.6|0
1654542000000|2022-06-06 19:00:00|5291.9|5290.1|5292.1|5290.3|5300.9|5299.1|5284.9|5283.1|0
1654542300000|2022-06-06 19:05:00|5290.2|5288.4|5286.8|5285|5295.2|5293.4|5281.3|5279.5|0
1654542600000|2022-06-06 19:10:00|5286.3|5284.5|5289.6|5287.8|5294.4|5292.6|5282.4|5280.6|0
1654542900000|2022-06-06 19:15:00|5288.4|5286.6|5276.6|5274.8|5296.9|5295.1|5276.6|5274.8|0
1654543200000|2022-06-06 19:20:00|5276.4|5274.6|5281.8|5280|5286.1|5284.3|5268|5266.2|0
1654543500000|2022-06-06 19:25:00|5281.7|5279.9|5282.2|5280.4|5287.2|5285.4|5280|5278.2|0
1654543800000|2022-06-06 19:30:00|5281|5279.2|5283.2|5281.4|5290.8|5289|5279.4|5277.6|0
1654544100000|2022-06-06 19:35:00|5283.5|5281.7|5276.5|5274.7|5283.9|5282.1|5269.3|5267.5|0
1654544400000|2022-06-06 19:40:00|5274.8|5273|5291.6|5289.8|5297|5295.2|5272.5|5270.7|0
1654544700000|2022-06-06 19:45:00|5291.8|5290|5284.8|5283|5295.4|5293.6|5278.4|5276.6|0
1654545000000|2022-06-06 19:50:00|5288.9|5287.1|5301.9|5300.1|5302.7|5300.9|5287.5|5285.7|0
1654545300000|2022-06-06 19:55:00|5299|5297.2|5297.6|5295.8|5304.4|5302.6|5294.4|5292.6|0
1654545600000|2022-06-06 20:00:00|5298.2|5295.2|5295.4|5292.4|5303.6|5300.6|5291.2|5288.2|0
1654545900000|2022-06-06 20:05:00|5295.3|5292.3|5294.2|5291.2|5295.6|5292.6|5293.7|5290.7|0
1654546200000|2022-06-06 20:10:00|5294.1|5291.1|5294.6|5291.6|5295|5292|5293.4|5290.4|0
1654546500000|2022-06-06 20:15:00|5294.5|5291.5|5295|5292|5295.1|5292.1|5294|5291|0
1654546800000|2022-06-06 20:20:00|5295.1|5292.1|5297.4|5294.4|5298.1|5295.1|5295|5292|0
1654547100000|2022-06-06 20:25:00|5297.3|5294.3|5295.6|5292.6|5297.3|5294.3|5295.3|5292.3|0
1654547400000|2022-06-06 20:30:00|5296.1|5293.1|5298|5295|5298|5295|5296.1|5293.1|0
1654547700000|2022-06-06 20:35:00|5297.9|5294.9|5299.4|5296.4|5300.1|5297.1|5297.7|5294.7|0
1654548000000|2022-06-06 20:40:00|5299.2|5296.2|5299|5296|5299.7|5296.7|5298.6|5295.6|0
1654548300000|2022-06-06 20:45:00|5299.1|5296.1|5298.9|5295.9|5299.2|5296.2|5298|5295|0
1654548600000|2022-06-06 20:50:00|5299|5296|5300.7|5297.7|5300.8|5297.8|5299|5296|0
1654548900000|2022-06-06 20:55:00|5300.8|5297.8|5300.9|5297.9|5301.7|5298.7|5300.2|5297.2|0
1654549200000|2022-06-06 21:00:00|5300.7|5297.7|5301.5|5298.5|5301.9|5298.9|5300.6|5297.6|0
1654549500000|2022-06-06 21:05:00|5301.1|5298.1|5303.8|5300.8|5303.8|5300.8|5301|5298|0
1654549800000|2022-06-06 21:10:00|5303.9|5300.9|5302.1|5299.1|5304|5301|5301.8|5298.8|0
1654550100000|2022-06-06 21:15:00|5302.2|5299.2|5302|5299|5302.4|5299.4|5301.3|5298.3|0
1654550400000|2022-06-06 21:20:00|5301.9|5298.9|5301.4|5298.4|5302|5299|5301.4|5298.4|0
1654550700000|2022-06-06 21:25:00|5301.2|5298.2|5300.8|5297.8|5301.4|5298.4|5300.7|5297.7|0
1654551000000|2022-06-06 21:30:00|5300.7|5297.7|5301.3|5298.3|5301.3|5298.3|5300.4|5297.4|0
1654551300000|2022-06-06 21:35:00|5301.2|5298.2|5301.2|5298.2|5301.3|5298.3|5300.8|5297.8|0
1654551600000|2022-06-06 21:40:00|5301|5298|5297.9|5294.9|5301.1|5298.1|5296.9|5293.9|0
1654551900000|2022-06-06 21:45:00|5298|5295|5301.1|5298.1|5301.5|5298.5|5298|5295|0
1654552200000|2022-06-06 21:50:00|5301.2|5298.2|5304.8|5301.8|5304.8|5301.8|5299.5|5296.5|0
1654552500000|2022-06-06 21:55:00|5304.6|5301.6|5304.2|5301.2|5304.8|5301.8|5303.7|5300.7|0
1654552800000|2022-06-06 22:00:00|5304.3|5301.3|5305.2|5302.2|5307.2|5304.2|5304.3|5301.3|0
1654553100000|2022-06-06 22:05:00|5305.3|5302.3|5305.2|5302.2|5306.1|5303.1|5305.1|5302.1|0
1654553400000|2022-06-06 22:10:00|5305.1|5302.1|5303.9|5300.9|5305.1|5302.1|5303.9|5300.9|0
1654553700000|2022-06-06 22:15:00|5303.8|5300.8|5302.8|5299.8|5303.9|5300.9|5302.6|5299.6|0
1654554000000|2022-06-06 22:20:00|5302.9|5299.9|5302.2|5299.2|5303.7|5300.7|5301.8|5298.8|0
1654554300000|2022-06-06 22:25:00|5302.1|5299.1|5303.2|5300.2|5303.2|5300.2|5301.7|5298.7|0
1654554600000|2022-06-06 22:30:00|5303.3|5300.3|5301.8|5298.8|5303.5|5300.5|5301.6|5298.6|0
1654554900000|2022-06-06 22:35:00|5301.7|5298.7|5296.8|5293.8|5301.8|5298.8|5295.4|5292.4|0
1654555200000|2022-06-06 22:40:00|5296.6|5293.6|5297.6|5294.6|5297.9|5294.9|5296.3|5293.3|0
1654555500000|2022-06-06 22:45:00|5297.5|5294.5|5297.8|5294.8|5298.1|5295.1|5297.2|5294.2|0
1654555800000|2022-06-06 22:50:00|5297.9|5294.9|5298.2|5295.2|5298.9|5295.9|5297.9|5294.9|0
1654556100000|2022-06-06 22:55:00|5298.1|5295.1|5296.9|5293.9|5298.3|5295.3|5296.6|5293.6|0
1654556400000|2022-06-06 23:00:00|5296.8|5293.8|5295.5|5292.5|5296.9|5293.9|5294.9|5291.9|0
1654556700000|2022-06-06 23:05:00|5295.3|5292.3|5296.2|5293.2|5296.4|5293.4|5295.1|5292.1|0
1654557000000|2022-06-06 23:10:00|5296.3|5293.3|5297.3|5294.3|5297.7|5294.7|5296.3|5293.3|0
1654557300000|2022-06-06 23:15:00|5297.4|5294.4|5298.6|5295.6|5298.7|5295.7|5297|5294|0
1654557600000|2022-06-06 23:20:00|5298.5|5295.5|5299.5|5296.5|5299.8|5296.8|5298.4|5295.4|0
1654557900000|2022-06-06 23:25:00|5299.4|5296.4|5300.5|5297.5|5301|5298|5299|5296|0
1654558200000|2022-06-06 23:30:00|5300.4|5297.4|5299.5|5296.5|5300.8|5297.8|5298.7|5295.7|0
1654558500000|2022-06-06 23:35:00|5299.4|5296.4|5299.6|5296.6|5300.3|5297.3|5299.4|5296.4|0
1654558800000|2022-06-06 23:40:00|5299.7|5296.7|5300|5297|5300|5297|5298.8|5295.8|0
1654559100000|2022-06-06 23:45:00|5300.1|5297.1|5302.2|5299.2|5302.4|5299.4|5300.1|5297.1|0
1654559400000|2022-06-06 23:50:00|5302.3|5299.3|5305.3|5302.3|5305.5|5302.5|5302.3|5299.3|0
1654559700000|2022-06-06 23:55:00|5305.1|5302.1|5305.9|5300.9|5307.8|5304.8|5304.8|5300.9|0
1654560000000|2022-06-07 00:00:00|5306.1|5301.1|5294.3|5289.3|5307.1|5302.1|5294.1|5289.1|0
1654560300000|2022-06-07 00:05:00|5294.2|5289.2|5291.2|5286.2|5295.1|5290.1|5290.6|5285.6|0
1654560600000|2022-06-07 00:10:00|5291.3|5286.3|5288.8|5283.8|5291.6|5286.6|5287.4|5282.4|0
1654560900000|2022-06-07 00:15:00|5288.5|5283.5|5290.4|5285.4|5291.7|5286.7|5286.1|5281.1|0
1654561200000|2022-06-07 00:20:00|5290|5285|5284.8|5279.8|5290.5|5285.5|5284.6|5279.6|0
1654561500000|2022-06-07 00:25:00|5284.7|5279.7|5287|5282|5287.3|5282.3|5283.6|5278.6|0
1654561800000|2022-06-07 00:30:00|5286.9|5281.9|5281.4|5276.4|5287.1|5282.1|5280.8|5275.8|0
1654562100000|2022-06-07 00:35:00|5281.3|5276.3|5287.9|5282.9|5288.1|5283.1|5281.1|5276.1|0
1654562400000|2022-06-07 00:40:00|5288|5283|5289.1|5284.1|5289.7|5284.7|5287.1|5282.1|0
1654562700000|2022-06-07 00:45:00|5289.2|5284.2|5288.4|5283.4|5289.3|5284.3|5285.9|5280.9|0
1654563000000|2022-06-07 00:50:00|5288.5|5283.5|5286.5|5281.5|5289|5284|5284|5279|0
1654563300000|2022-06-07 00:55:00|5286.6|5281.6|5286.5|5281.5|5288|5283|5284.1|5279.1|0
1654563600000|2022-06-07 01:00:00|5286.4|5281.4|5290.8|5285.8|5291.9|5286.9|5286|5281|0
1654563900000|2022-06-07 01:05:00|5290.9|5285.9|5289|5284|5292.6|5287.6|5288.9|5283.9|0
1654564200000|2022-06-07 01:10:00|5289.1|5284.1|5286.9|5281.9|5290.1|5285.1|5286|5281|0
1654564500000|2022-06-07 01:15:00|5287.1|5282.1|5290.8|5285.8|5291.9|5286.9|5286.2|5281.2|0
1654564800000|2022-06-07 01:20:00|5290.7|5285.7|5286.7|5281.7|5290.8|5285.8|5286|5281|0
1654565100000|2022-06-07 01:25:00|5286.8|5281.8|5263.7|5258.7|5286.9|5281.9|5258.3|5253.3|0
1654565400000|2022-06-07 01:30:00|5263.6|5258.6|5268.6|5263.6|5269.3|5264.3|5260.8|5255.8|0
1654565700000|2022-06-07 01:35:00|5268.8|5263.8|5270|5265|5272.4|5267.4|5266.5|5261.5|0
1654566000000|2022-06-07 01:40:00|5269.9|5264.9|5276.5|5271.5|5276.8|5271.8|5268.2|5263.2|0
1654566300000|2022-06-07 01:45:00|5276.4|5271.4|5277.8|5272.8|5279|5274|5272.9|5267.9|0
1654566600000|2022-06-07 01:50:00|5277.6|5272.6|5275.3|5270.3|5278|5273|5275|5270|0
1654566900000|2022-06-07 01:55:00|5275.4|5270.4|5274.2|5269.2|5275.4|5270.4|5269.5|5264.5|0
1654567200000|2022-06-07 02:00:00|5274.3|5269.3|5272.6|5267.6|5276|5271|5270.7|5265.7|0
1654567500000|2022-06-07 02:05:00|5272.7|5267.7|5267.6|5262.6|5274.2|5269.2|5267.6|5262.6|0
1654567800000|2022-06-07 02:10:00|5267.7|5262.7|5266.7|5261.7|5268|5263|5265.9|5260.9|0
1654568100000|2022-06-07 02:15:00|5266.8|5261.8|5267.6|5262.6|5269.5|5264.5|5265.9|5260.9|0
1654568400000|2022-06-07 02:20:00|5267.8|5262.8|5271.6|5266.6|5272.3|5267.3|5267.6|5262.6|0
1654568700000|2022-06-07 02:25:00|5271.7|5266.7|5269.8|5264.8|5272.6|5267.6|5269|5264|0
1654569000000|2022-06-07 02:30:00|5269.7|5264.7|5267.6|5262.6|5270.3|5265.3|5267|5262|0
1654569300000|2022-06-07 02:35:00|5267.8|5262.8|5268.7|5263.7|5270|5265|5267.4|5262.4|0
1654569600000|2022-06-07 02:40:00|5268.5|5263.5|5267.5|5262.5|5269.5|5264.5|5267.5|5262.5|0
1654569900000|2022-06-07 02:45:00|5267.6|5262.6|5267|5262|5268.3|5263.3|5264.3|5259.3|0
1654570200000|2022-06-07 02:50:00|5266.9|5261.9|5268.8|5263.8|5269.2|5264.2|5266.8|5261.8|0
1654570500000|2022-06-07 02:55:00|5268.9|5263.9|5268.2|5263.2|5269|5264|5265.4|5260.4|0
1654570800000|2022-06-07 03:00:00|5268.3|5263.3|5268.9|5263.9|5269.4|5264.4|5267.6|5262.6|0
1654571100000|2022-06-07 03:05:00|5268.8|5263.8|5268.7|5263.7|5269.7|5264.7|5268.4|5263.4|0
1654571400000|2022-06-07 03:10:00|5268.8|5263.8|5271.5|5266.5|5272.5|5267.5|5268.4|5263.4|0
1654571700000|2022-06-07 03:15:00|5271.6|5266.6|5276.2|5271.2|5277.6|5272.6|5271.5|5266.5|0
1654572000000|2022-06-07 03:20:00|5276.3|5271.3|5279.1|5274.1|5279.4|5274.4|5275.4|5270.4|0
1654572300000|2022-06-07 03:25:00|5279|5274|5277.5|5272.5|5281|5276|5277.4|5272.4|0
1654572600000|2022-06-07 03:30:00|5277.3|5272.3|5276.5|5271.5|5277.7|5272.7|5275.8|5270.8|0
1654572900000|2022-06-07 03:35:00|5276.7|5271.7|5277.5|5272.5|5279.8|5274.8|5275.3|5270.3|0
1654573200000|2022-06-07 03:40:00|5277.3|5272.3|5278.7|5273.7|5279|5274|5276.5|5271.5|0
1654573500000|2022-06-07 03:45:00|5278.8|5273.8|5280.2|5275.2|5280.6|5275.6|5277.4|5272.4|0
1654573800000|2022-06-07 03:50:00|5280.3|5275.3|5281|5276|5281.8|5276.8|5278.1|5273.1|0
1654574100000|2022-06-07 03:55:00|5280.8|5275.8|5275.7|5270.7|5282|5277|5275.5|5270.5|0
1654574400000|2022-06-07 04:00:00|5275.8|5270.8|5273.5|5268.5|5276.3|5271.3|5272.3|5267.3|0
1654574700000|2022-06-07 04:05:00|5273.6|5268.6|5273.3|5268.3|5274.5|5269.5|5272.5|5267.5|0
1654575000000|2022-06-07 04:10:00|5273.4|5268.4|5273.5|5268.5|5274.4|5269.4|5272.8|5267.8|0
1654575300000|2022-06-07 04:15:00|5273.6|5268.6|5277.9|5272.9|5278.1|5273.1|5273.5|5268.5|0
1654575600000|2022-06-07 04:20:00|5278|5273|5279.7|5274.7|5280.2|5275.2|5277.4|5272.4|0
1654575900000|2022-06-07 04:25:00|5279.6|5274.6|5280.6|5275.6|5281.1|5276.1|5278.8|5273.8|0
1654576200000|2022-06-07 04:30:00|5280.5|5275.5|5270|5265|5280.6|5275.6|5269.8|5264.8|0
1654576500000|2022-06-07 04:35:00|5270.1|5265.1|5272.8|5267.8|5273.7|5268.7|5270.1|5265.1|0
1654576800000|2022-06-07 04:40:00|5272.7|5267.7|5272.2|5267.2|5273|5268|5270.7|5265.7|0
1654577100000|2022-06-07 04:45:00|5272|5267|5272.7|5267.7|5273.3|5268.3|5270|5265|0
1654577400000|2022-06-07 04:50:00|5272.8|5267.8|5271.8|5266.8|5273.5|5268.5|5270.9|5265.9|0
1654577700000|2022-06-07 04:55:00|5271.9|5266.9|5273.3|5268.3|5273.9|5268.9|5271.8|5266.8|0
1654578000000|2022-06-07 05:00:00|5273.5|5268.5|5275|5270|5276|5271|5272.3|5267.3|0
1654578300000|2022-06-07 05:05:00|5275.1|5270.1|5270.8|5265.8|5275.1|5270.1|5269.4|5264.4|0
1654578600000|2022-06-07 05:10:00|5270.7|5265.7|5267.8|5262.8|5270.7|5265.7|5266.8|5261.8|0
1654578900000|2022-06-07 05:15:00|5267.7|5262.7|5268.4|5263.4|5270.4|5265.4|5267.4|5262.4|0
1654579200000|2022-06-07 05:20:00|5268.3|5263.3|5264.5|5259.5|5270.1|5265.1|5262.8|5257.8|0
1654579500000|2022-06-07 05:25:00|5264.4|5259.4|5252.7|5247.7|5264.6|5259.6|5252.2|5247.2|0
1654579800000|2022-06-07 05:30:00|5252.9|5247.9|5255|5250|5257.5|5252.5|5252.9|5247.9|0
1654580100000|2022-06-07 05:35:00|5254.8|5249.8|5254.5|5249.5|5256.9|5251.9|5252.6|5247.6|0
1654580400000|2022-06-07 05:40:00|5254.6|5249.6|5255.6|5250.6|5258.2|5253.2|5254.6|5249.6|0
1654580700000|2022-06-07 05:45:00|5255.7|5250.7|5255.4|5250.4|5257.3|5252.3|5252.5|5247.5|0
1654581000000|2022-06-07 05:50:00|5255.8|5250.8|5256.7|5251.7|5257.2|5252.2|5254.3|5249.3|0
1654581300000|2022-06-07 05:55:00|5256.6|5251.6|5254.2|5249.2|5259|5254|5254|5249|0
1654581600000|2022-06-07 06:00:00|5254.1|5249.1|5264.4|5259.4|5267.2|5262.2|5254|5249|0
1654581900000|2022-06-07 06:05:00|5264.5|5259.5|5262.1|5257.1|5266.5|5261.5|5261.8|5256.8|0
1654582200000|2022-06-07 06:10:00|5261.9|5256.9|5266.5|5261.5|5266.5|5261.5|5261.7|5256.7|0
1654582500000|2022-06-07 06:15:00|5266.6|5261.6|5267|5262|5269.9|5264.9|5265.9|5260.9|0
1654582800000|2022-06-07 06:20:00|5267.1|5262.1|5267.1|5262.1|5270.1|5265.1|5265.6|5260.6|0
1654583100000|2022-06-07 06:25:00|5267.2|5262.2|5270.8|5265.8|5271|5266|5265.7|5260.7|0
1654583400000|2022-06-07 06:30:00|5270.7|5265.7|5268.5|5263.5|5273.4|5268.4|5268|5263|0
1654583700000|2022-06-07 06:35:00|5268.4|5263.4|5267.2|5262.2|5270.2|5265.2|5266.2|5261.2|0
1654584000000|2022-06-07 06:40:00|5267.4|5262.4|5266.1|5261.1|5269.7|5264.7|5265.6|5260.6|0
1654584300000|2022-06-07 06:45:00|5266|5261|5264.5|5259.5|5266|5261|5260.3|5255.3|0
1654584600000|2022-06-07 06:50:00|5264.4|5259.4|5265.2|5260.2|5269|5264|5264.4|5259.4|0
1654584900000|2022-06-07 06:55:00|5265.3|5260.3|5264.5|5259.5|5265.3|5260.3|5262.1|5257.1|0
1654585200000|2022-06-07 07:00:00|5264.3|5259.3|5264.9|5259.9|5272.2|5267.2|5263.8|5258.8|0
1654585500000|2022-06-07 07:05:00|5265.3|5260.3|5270.5|5265.5|5271.3|5266.3|5263|5258|0
1654585800000|2022-06-07 07:10:00|5270.6|5265.6|5277.4|5272.4|5278.8|5273.8|5269.4|5264.4|0
1654586100000|2022-06-07 07:15:00|5277.5|5272.5|5273.3|5268.3|5282.8|5277.8|5271.3|5266.3|0
1654586400000|2022-06-07 07:20:00|5273.2|5268.2|5275.1|5270.1|5275.8|5270.8|5269.5|5264.5|0
1654586700000|2022-06-07 07:25:00|5275.2|5270.2|5277.2|5272.2|5280|5275|5273.1|5268.1|0
1654587000000|2022-06-07 07:30:00|5277.3|5272.3|5280.8|5275.8|5285.3|5280.3|5277.1|5272.1|0
1654587300000|2022-06-07 07:35:00|5280.4|5275.4|5275.2|5270.2|5281.4|5276.4|5274.8|5269.8|0
1654587600000|2022-06-07 07:40:00|5275.3|5270.3|5280.7|5275.7|5282.1|5277.1|5275|5270|0
1654587900000|2022-06-07 07:45:00|5280.5|5275.5|5283.2|5278.2|5287.9|5282.9|5280.5|5275.5|0
1654588200000|2022-06-07 07:50:00|5283.3|5278.3|5282|5277|5285.4|5280.4|5280.6|5275.6|0
1654588500000|2022-06-07 07:55:00|5282.2|5277.2|5280.9|5275.9|5284.5|5279.5|5279.7|5274.7|0
1654588800000|2022-06-07 08:00:00|5280.7|5275.7|5284.6|5281.6|5284.9|5281.9|5278.3|5273.3|0
1654589100000|2022-06-07 08:05:00|5284.5|5281.5|5285.1|5282.1|5292.2|5289.2|5284.3|5281.3|0
1654589400000|2022-06-07 08:10:00|5285.2|5282.2|5287.7|5284.7|5290.8|5287.8|5282.6|5279.6|0
1654589700000|2022-06-07 08:15:00|5287.9|5284.9|5284.4|5281.4|5287.9|5284.9|5283|5280|0
1654590000000|2022-06-07 08:20:00|5284.6|5281.6|5284.2|5281.2|5284.8|5281.8|5283.8|5280.8|0
1654590300000|2022-06-07 08:25:00|5284.1|5281.1|5284|5281|5285.3|5282.3|5283.9|5280.9|0
1654590600000|2022-06-07 08:30:00|5284.1|5281.1|5281.2|5278.2|5284.4|5281.4|5280.2|5277.2|0
1654590900000|2022-06-07 08:35:00|5281.3|5278.3|5288.5|5285.5|5288.6|5285.6|5280.9|5277.9|0
1654591200000|2022-06-07 08:40:00|5288.6|5285.6|5284.1|5281.1|5288.7|5285.7|5283.9|5280.9|0
1654591500000|2022-06-07 08:45:00|5284|5281|5283.3|5280.3|5284.5|5281.5|5283.3|5280.3|0
1654591800000|2022-06-07 08:50:00|5283|5280|5281.4|5278.4|5283.6|5280.6|5279.9|5276.9|0
1654592100000|2022-06-07 08:55:00|5281.3|5278.3|5280.8|5277.8|5281.4|5278.4|5280.3|5277.3|0
1654592400000|2022-06-07 09:00:00|5280.7|5277.7|5277.6|5274.6|5281.4|5278.4|5277.6|5274.6|0
1654592700000|2022-06-07 09:05:00|5277.9|5274.9|5276.9|5273.9|5279.2|5276.2|5276|5273|0
1654593000000|2022-06-07 09:10:00|5276.8|5273.8|5274.6|5271.6|5277.2|5274.2|5274|5271|0
1654593300000|2022-06-07 09:15:00|5274.5|5271.5|5275.5|5272.5|5276.1|5273.1|5273|5270|0
1654593600000|2022-06-07 09:20:00|5275.6|5272.6|5278.8|5275.8|5279.2|5276.2|5275.6|5272.6|0
1654593900000|2022-06-07 09:25:00|5278.7|5275.7|5279.9|5276.9|5280.3|5277.3|5278.2|5275.2|0
1654594200000|2022-06-07 09:30:00|5280|5277|5280.1|5277.1|5280.2|5277.2|5279.3|5276.3|0
1654594500000|2022-06-07 09:35:00|5280.2|5277.2|5278.5|5275.5|5280.2|5277.2|5278.3|5275.3|0
1654594800000|2022-06-07 09:40:00|5278.4|5275.4|5275.9|5272.9|5278.4|5275.4|5275.9|5272.9|0
1654595100000|2022-06-07 09:45:00|5275.8|5272.8|5275.5|5272.5|5275.9|5272.9|5275.3|5272.3|0
1654595400000|2022-06-07 09:50:00|5275.4|5272.4|5274.1|5271.1|5275.4|5272.4|5274|5271|0
1654595700000|2022-06-07 09:55:00|5274|5271|5274.3|5271.3|5274.9|5271.9|5274|5271|0
1654596000000|2022-06-07 10:00:00|5274.2|5271.2|5275.5|5272.5|5275.5|5272.5|5274.2|5271.2|0
1654596300000|2022-06-07 10:05:00|5275.4|5272.4|5275.1|5272.1|5275.7|5272.7|5274.8|5271.8|0
1654596600000|2022-06-07 10:10:00|5275|5272|5274.8|5271.8|5275.3|5272.3|5274.3|5271.3|0
1654596900000|2022-06-07 10:15:00|5274.7|5271.7|5264.5|5261.5|5275|5272|5264.4|5261.4|0
1654597200000|2022-06-07 10:20:00|5264.4|5261.4|5260.7|5257.7|5264.6|5261.6|5259.6|5256.6|0
1654597500000|2022-06-07 10:25:00|5260.6|5257.6|5261.5|5258.5|5265.2|5262.2|5260.6|5257.6|0
1654597800000|2022-06-07 10:30:00|5261.4|5258.4|5265.5|5262.5|5265.9|5262.9|5261.3|5258.3|0
1654598100000|2022-06-07 10:35:00|5265.4|5262.4|5267.5|5264.5|5268.1|5265.1|5265.2|5262.2|0
1654598400000|2022-06-07 10:40:00|5267.3|5264.3|5265|5262|5267.6|5264.6|5265|5262|0
1654598700000|2022-06-07 10:45:00|5265.1|5262.1|5271.1|5268.1|5271.4|5268.4|5264.6|5261.6|0
1654599000000|2022-06-07 10:50:00|5271|5268|5271.5|5268.5|5272.1|5269.1|5267.5|5264.5|0
1654599300000|2022-06-07 10:55:00|5271.4|5268.4|5257.4|5254.4|5271.8|5268.8|5256.2|5253.2|0
1654599600000|2022-06-07 11:00:00|5261.9|5258.9|5260.9|5257.9|5266.3|5263.3|5260.6|5257.6|0
1654599900000|2022-06-07 11:05:00|5261|5258|5246.6|5243.6|5261.3|5258.3|5246.6|5243.6|0
1654600200000|2022-06-07 11:10:00|5246.8|5243.8|5234.9|5231.9|5246.8|5243.8|5233.8|5230.8|0
1654600500000|2022-06-07 11:15:00|5234.7|5231.7|5243.5|5240.5|5243.5|5240.5|5233.9|5230.9|0
1654600800000|2022-06-07 11:20:00|5243.3|5240.3|5244|5241|5245.2|5242.2|5241|5238|0
1654601100000|2022-06-07 11:25:00|5243.9|5240.9|5249.5|5246.5|5249.6|5246.6|5242.5|5239.5|0
1654601400000|2022-06-07 11:30:00|5249.7|5246.7|5249.2|5246.2|5250.2|5247.2|5246.5|5243.5|0
1654601700000|2022-06-07 11:35:00|5249.1|5246.1|5248.9|5245.9|5250.8|5247.8|5247.1|5244.1|0
1654602000000|2022-06-07 11:40:00|5248.8|5245.8|5241|5238|5248.9|5245.9|5240.1|5237.1|0
1654602300000|2022-06-07 11:45:00|5241.1|5238.1|5244.9|5241.9|5245.3|5242.3|5239.6|5236.6|0
1654602600000|2022-06-07 11:50:00|5245|5242|5233.9|5230.9|5245|5242|5233.8|5230.8|0
1654602900000|2022-06-07 11:55:00|5234.1|5231.1|5240|5237|5240|5237|5232.5|5229.5|0
1654603200000|2022-06-07 12:00:00|5240.1|5237.1|5237.6|5234.6|5241.3|5238.3|5237.6|5234.6|0
1654603500000|2022-06-07 12:05:00|5237.7|5234.7|5233.8|5230.8|5237.9|5234.9|5233.3|5230.3|0
1654603800000|2022-06-07 12:10:00|5233.9|5230.9|5232.5|5229.5|5236.2|5233.2|5230.9|5227.9|0
1654604100000|2022-06-07 12:15:00|5232.8|5229.8|5231.3|5228.3|5236.4|5233.4|5230.7|5227.7|0
1654604400000|2022-06-07 12:20:00|5231.1|5228.1|5239.1|5236.1|5241.2|5238.2|5231.1|5228.1|0
1654604700000|2022-06-07 12:25:00|5239|5236|5235|5232|5239|5236|5233.9|5230.9|0
1654605000000|2022-06-07 12:30:00|5234.9|5231.9|5230.3|5227.3|5235.7|5232.7|5224.3|5221.3|0
1654605300000|2022-06-07 12:35:00|5230.2|5227.2|5230.4|5227.4|5232.5|5229.5|5227.5|5224.5|0
1654605600000|2022-06-07 12:40:00|5230.5|5227.5|5231.9|5228.9|5232|5229|5228|5225|0
1654605900000|2022-06-07 12:45:00|5232.1|5229.1|5228|5225|5235.7|5232.7|5227.8|5224.8|0
1654606200000|2022-06-07 12:50:00|5228.1|5225.1|5226.5|5223.5|5231.1|5228.1|5226.4|5223.4|0
1654606500000|2022-06-07 12:55:00|5226.7|5223.7|5226.9|5223.9|5229.4|5226.4|5226.1|5223.1|0
1654606800000|2022-06-07 13:00:00|5226.8|5223.8|5231.5|5228.5|5231.5|5228.5|5226.6|5223.6|0
1654607100000|2022-06-07 13:05:00|5231.6|5228.6|5229.8|5226.8|5232.5|5229.5|5228.9|5225.9|0
1654607400000|2022-06-07 13:10:00|5229.9|5226.9|5228.1|5225.1|5231|5228|5225.8|5222.8|0
1654607700000|2022-06-07 13:15:00|5228.2|5225.2|5230.8|5227.8|5232.2|5229.2|5228.2|5225.2|0
1654608000000|2022-06-07 13:20:00|5230.9|5227.9|5234.1|5231.1|5235.4|5232.4|5229.9|5226.9|0
1654608300000|2022-06-07 13:25:00|5236.9|5233.9|5240.6|5237.6|5243.5|5240.5|5235.2|5232.2|0
1654608600000|2022-06-07 13:30:00|5241.1|5238.1|5245.7|5243.9|5248|5246.2|5212|5210.2|0
1654608900000|2022-06-07 13:35:00|5246.5|5244.7|5260.5|5258.7|5274.4|5272.6|5246.5|5244.7|0
1654609200000|2022-06-07 13:40:00|5261.8|5260|5287|5285.2|5290.9|5289.1|5256.1|5254.3|0
1654609500000|2022-06-07 13:45:00|5287.3|5285.5|5291.8|5290|5295.1|5293.3|5277.1|5275.3|0
1654609800000|2022-06-07 13:50:00|5291.9|5290.1|5280.8|5279|5316.6|5314.8|5279.4|5277.6|0
1654610100000|2022-06-07 13:55:00|5281|5279.2|5279.8|5278|5296.1|5294.3|5271.9|5270.1|0
1654610400000|2022-06-07 14:00:00|5279.9|5278.1|5284.8|5283|5286.8|5285|5268.2|5266.4|0
1654610700000|2022-06-07 14:05:00|5284.3|5282.5|5267.5|5265.7|5294.4|5292.6|5260.2|5258.4|0
1654611000000|2022-06-07 14:10:00|5267.4|5265.6|5267.3|5265.5|5270.5|5268.7|5257.8|5256|0
1654611300000|2022-06-07 14:15:00|5267.6|5265.8|5271.1|5269.3|5282.9|5281.1|5261.5|5259.7|0
1654611600000|2022-06-07 14:20:00|5273.6|5271.8|5286.1|5284.3|5295.1|5293.3|5267.5|5265.7|0
1654611900000|2022-06-07 14:25:00|5286.5|5284.7|5308.2|5306.4|5311.6|5309.8|5279.9|5278.1|0
1654612200000|2022-06-07 14:30:00|5307.2|5305.4|5319.2|5317.4|5320.7|5318.9|5302.4|5300.6|0
1654612500000|2022-06-07 14:35:00|5319.3|5317.5|5337.3|5335.5|5339.4|5337.6|5317.4|5315.6|0
1654612800000|2022-06-07 14:40:00|5337.1|5335.3|5340.3|5338.5|5345|5343.2|5334.3|5332.5|0
1654613100000|2022-06-07 14:45:00|5340.6|5338.8|5356.3|5354.5|5357.1|5355.3|5339.4|5337.6|0
1654613400000|2022-06-07 14:50:00|5356.7|5354.9|5343.3|5341.5|5358.8|5357|5343.1|5341.3|0
1654613700000|2022-06-07 14:55:00|5342.8|5341|5339.9|5338.1|5344|5342.2|5334.8|5333|0
1654614000000|2022-06-07 15:00:00|5340.3|5338.5|5325.5|5323.7|5341.2|5339.4|5324.6|5322.8|0
1654614300000|2022-06-07 15:05:00|5325.6|5323.8|5325.7|5323.9|5327.3|5325.5|5316.7|5314.9|0
1654614600000|2022-06-07 15:10:00|5326.7|5324.9|5328.5|5326.7|5333.7|5331.9|5321.9|5320.1|0
1654614900000|2022-06-07 15:15:00|5328.3|5326.5|5315.3|5313.5|5328.8|5327|5313.2|5311.4|0
1654615200000|2022-06-07 15:20:00|5315.2|5313.4|5307.9|5306.1|5319.6|5317.8|5302.7|5300.9|0
1654615500000|2022-06-07 15:25:00|5308.3|5306.5|5299|5297.2|5309.8|5308|5295.4|5293.6|0
1654615800000|2022-06-07 15:30:00|5298.9|5297.1|5296.8|5295|5300|5298.2|5291.3|5289.5|0
1654616100000|2022-06-07 15:35:00|5296.6|5294.8|5305.3|5303.5|5305.4|5303.6|5291.7|5289.9|0
1654616400000|2022-06-07 15:40:00|5304.7|5302.9|5303.4|5301.6|5306|5304.2|5297.5|5295.7|0
1654616700000|2022-06-07 15:45:00|5303.5|5301.7|5290.9|5289.1|5311|5309.2|5289.5|5287.7|0
1654617000000|2022-06-07 15:50:00|5290.6|5288.8|5299.5|5297.7|5305.5|5303.7|5288.4|5286.6|0
1654617300000|2022-06-07 15:55:00|5298.8|5297|5317.5|5315.7|5319.6|5317.8|5298.6|5296.8|0
1654617600000|2022-06-07 16:00:00|5318.4|5316.6|5311.3|5309.5|5320.8|5319|5309.6|5307.8|0
1654617900000|2022-06-07 16:05:00|5311.1|5309.3|5305.7|5303.9|5311.1|5309.3|5299.5|5297.7|0
1654618200000|2022-06-07 16:10:00|5306.7|5304.9|5305.8|5304|5309.7|5307.9|5302.9|5301.1|0
1654618500000|2022-06-07 16:15:00|5304.2|5302.4|5300.5|5298.7|5305.5|5303.7|5287.8|5286|0
1654618800000|2022-06-07 16:20:00|5300.3|5298.5|5298.3|5296.5|5302|5300.2|5293.7|5291.9|0
1654619100000|2022-06-07 16:25:00|5298|5296.2|5298.3|5296.5|5304.3|5302.5|5297|5295.2|0
1654619400000|2022-06-07 16:30:00|5298.2|5296.4|5308.1|5306.3|5311.3|5309.5|5291.5|5289.7|0
1654619700000|2022-06-07 16:35:00|5308.6|5306.8|5311.1|5309.3|5311.2|5309.4|5303.8|5302|0
1654620000000|2022-06-07 16:40:00|5311.3|5309.5|5315.1|5313.3|5321.8|5320|5310.6|5308.8|0
1654620300000|2022-06-07 16:45:00|5314.8|5313|5315.6|5313.8|5319|5317.2|5313.9|5312.1|0
1654620600000|2022-06-07 16:50:00|5315.7|5313.9|5317.9|5316.1|5318.5|5316.7|5307.6|5305.8|0
1654620900000|2022-06-07 16:55:00|5318.5|5316.7|5316.3|5314.5|5319.3|5317.5|5311.8|5310|0
1654621200000|2022-06-07 17:00:00|5316.7|5314.9|5320.7|5318.9|5321.3|5319.5|5309.1|5307.3|0
1654621500000|2022-06-07 17:05:00|5320.6|5318.8|5327.2|5325.4|5327.2|5325.4|5317.1|5315.3|0
1654621800000|2022-06-07 17:10:00|5327.4|5325.6|5328.6|5326.8|5330.6|5328.8|5324.4|5322.6|0
1654622100000|2022-06-07 17:15:00|5329.3|5327.5|5332.9|5331.1|5334.2|5332.4|5327.4|5325.6|0
1654622400000|2022-06-07 17:20:00|5333.1|5331.3|5328.2|5326.4|5337.1|5335.3|5327.2|5325.4|0
1654622700000|2022-06-07 17:25:00|5328.1|5326.3|5330.8|5329|5332.2|5330.4|5326.7|5324.9|0
1654623000000|2022-06-07 17:30:00|5332.2|5330.4|5335.6|5333.8|5337.3|5335.5|5328.8|5327|0
1654623300000|2022-06-07 17:35:00|5335.1|5333.3|5334.7|5332.9|5337.4|5335.6|5329|5327.2|0
1654623600000|2022-06-07 17:40:00|5335.2|5333.4|5331.9|5330.1|5335.2|5333.4|5328.2|5326.4|0
1654623900000|2022-06-07 17:45:00|5332|5330.2|5334.2|5332.4|5338.8|5337|5328|5326.2|0
1654624200000|2022-06-07 17:50:00|5334.3|5332.5|5332.6|5330.8|5339|5337.2|5331.3|5329.5|0
1654624500000|2022-06-07 17:55:00|5331.7|5329.9|5330.6|5328.8|5333.7|5331.9|5327.7|5325.9|0
1654624800000|2022-06-07 18:00:00|5330.5|5328.7|5336.3|5334.5|5337.1|5335.3|5326.8|5325|0
1654625100000|2022-06-07 18:05:00|5336.4|5334.6|5349|5347.2|5349.8|5348|5334.2|5332.4|0
1654625400000|2022-06-07 18:10:00|5349.4|5347.6|5351|5349.2|5353.1|5351.3|5346.5|5344.7|0
1654625700000|2022-06-07 18:15:00|5351.5|5349.7|5344.7|5342.9|5352.2|5350.4|5343.3|5341.5|0
1654626000000|2022-06-07 18:20:00|5344.2|5342.4|5347.3|5345.5|5347.3|5345.5|5343.2|5341.4|0
1654626300000|2022-06-07 18:25:00|5347.6|5345.8|5348.2|5346.4|5350.9|5349.1|5344.2|5342.4|0
1654626600000|2022-06-07 18:30:00|5348.4|5346.6|5350.8|5349|5352.2|5350.4|5345.4|5343.6|0
1654626900000|2022-06-07 18:35:00|5350.5|5348.7|5350.3|5348.5|5351.8|5350|5347|5345.2|0
1654627200000|2022-06-07 18:40:00|5350.8|5349|5333.4|5331.6|5351.1|5349.3|5329.8|5328|0
1654627500000|2022-06-07 18:45:00|5332.2|5330.4|5333.4|5331.6|5338.2|5336.4|5328.6|5326.8|0
1654627800000|2022-06-07 18:50:00|5333.1|5331.3|5338.1|5336.3|5340.8|5339|5332.3|5330.5|0
1654628100000|2022-06-07 18:55:00|5336.5|5334.7|5339.6|5337.8|5342.6|5340.8|5334.3|5332.5|0
1654628400000|2022-06-07 19:00:00|5339.5|5337.7|5350|5348.2|5351.2|5349.4|5338.2|5336.4|0
1654628700000|2022-06-07 19:05:00|5350.2|5348.4|5357|5355.2|5359|5357.2|5348.5|5346.7|0
1654629000000|2022-06-07 19:10:00|5357.9|5356.1|5354.1|5352.3|5360.4|5358.6|5350.1|5348.3|0
1654629300000|2022-06-07 19:15:00|5354.4|5352.6|5358.9|5357.1|5360.4|5358.6|5353.4|5351.6|0
1654629600000|2022-06-07 19:20:00|5358.8|5357|5358.2|5356.4|5362.6|5360.8|5354.9|5353.1|0
1654629900000|2022-06-07 19:25:00|5358.5|5356.7|5359.8|5358|5361.2|5359.4|5356.3|5354.5|0
1654630200000|2022-06-07 19:30:00|5357.9|5356.1|5369.5|5367.7|5369.7|5367.9|5356.6|5354.8|0
1654630500000|2022-06-07 19:35:00|5369.4|5367.6|5372.6|5370.8|5373.9|5372.1|5367.2|5365.4|0
1654630800000|2022-06-07 19:40:00|5372.5|5370.7|5364.2|5362.4|5373|5371.2|5360.6|5358.8|0
1654631100000|2022-06-07 19:45:00|5363.9|5362.1|5371.9|5370.1|5373.6|5371.8|5363.2|5361.4|0
1654631400000|2022-06-07 19:50:00|5369.9|5368.1|5377.2|5375.4|5379.9|5378.1|5369.8|5368|0
1654631700000|2022-06-07 19:55:00|5376.8|5375|5368.1|5366.3|5376.8|5375|5367.6|5365.8|0
1654632000000|2022-06-07 20:00:00|5368|5366.2|5361|5358|5369.6|5366.6|5360.1|5357.1|0
1654632300000|2022-06-07 20:05:00|5360.9|5357.9|5360.9|5357.9|5361.6|5358.6|5359.8|5356.8|0
1654632600000|2022-06-07 20:10:00|5360.7|5357.7|5361.1|5358.1|5361.5|5358.5|5360.6|5357.6|0
1654632900000|2022-06-07 20:15:00|5361|5358|5360|5357|5361.2|5358.2|5359.6|5356.6|0
1654633200000|2022-06-07 20:20:00|5360.1|5357.1|5360.1|5357.1|5360.9|5357.9|5359.7|5356.7|0
1654633500000|2022-06-07 20:25:00|5360|5357|5359.6|5356.6|5361|5358|5359.6|5356.6|0
1654633800000|2022-06-07 20:30:00|5359.4|5356.4|5358.3|5355.3|5359.7|5356.7|5357.8|5354.8|0
1654634100000|2022-06-07 20:35:00|5358.2|5355.2|5358.7|5355.7|5359.1|5356.1|5358.2|5355.2|0
1654634400000|2022-06-07 20:40:00|5358.8|5355.8|5358.4|5355.4|5358.9|5355.9|5358.2|5355.2|0
1654634700000|2022-06-07 20:45:00|5358.5|5355.5|5357.9|5354.9|5358.6|5355.6|5357.6|5354.6|0
1654635000000|2022-06-07 20:50:00|5358|5355|5357.7|5354.7|5358.1|5355.1|5357.5|5354.5|0
1654635300000|2022-06-07 20:55:00|5357.6|5354.6|5357.1|5354.1|5357.8|5354.8|5356.7|5353.7|0
1654635600000|2022-06-07 21:00:00|5357|5354|5357.3|5354.3|5357.3|5354.3|5356.8|5353.8|0
1654635900000|2022-06-07 21:05:00|5357.2|5354.2|5357.2|5354.2|5357.3|5354.3|5356.7|5353.7|0
1654636200000|2022-06-07 21:10:00|5357.3|5354.3|5357.8|5354.8|5357.8|5354.8|5357.1|5354.1|0
1654636500000|2022-06-07 21:15:00|5357.7|5354.7|5358|5355|5358.5|5355.5|5357.7|5354.7|0
1654636800000|2022-06-07 21:20:00|5358.2|5355.2|5358.8|5355.8|5359|5356|5358|5355|0
1654637100000|2022-06-07 21:25:00|5358.7|5355.7|5358.7|5355.7|5358.8|5355.8|5358.5|5355.5|0
1654637400000|2022-06-07 21:30:00|5358.8|5355.8|5358.6|5355.6|5359|5356|5358.4|5355.4|0
1654637700000|2022-06-07 21:35:00|5358.7|5355.7|5358.5|5355.5|5358.7|5355.7|5358.5|5355.5|0
1654638000000|2022-06-07 21:40:00|5358.4|5355.4|5358.4|5355.4|5358.8|5355.8|5358.2|5355.2|0
1654638300000|2022-06-07 21:45:00|5358.6|5355.6|5357.5|5354.5|5358.6|5355.6|5357.5|5354.5|0
1654638600000|2022-06-07 21:50:00|5357.6|5354.6|5358.2|5355.2|5358.3|5355.3|5357.5|5354.5|0
1654638900000|2022-06-07 21:55:00|5358.1|5355.1|5357.5|5354.5|5358.6|5355.6|5357.4|5354.4|0
1654639200000|2022-06-07 22:00:00|5357.8|5354.8|5359.1|5356.1|5359.4|5356.4|5357.5|5354.5|0
1654639500000|2022-06-07 22:05:00|5358.9|5355.9|5358.2|5355.2|5359.1|5356.1|5357.8|5354.8|0
1654639800000|2022-06-07 22:10:00|5358.1|5355.1|5358.4|5355.4|5359|5356|5358|5355|0
1654640100000|2022-06-07 22:15:00|5358.5|5355.5|5358.3|5355.3|5359.3|5356.3|5358.3|5355.3|0
1654640400000|2022-06-07 22:20:00|5358.8|5355.8|5358.6|5355.6|5359|5356|5357.6|5354.6|0
1654640700000|2022-06-07 22:25:00|5358.5|5355.5|5358.4|5355.4|5358.8|5355.8|5358.1|5355.1|0
1654641000000|2022-06-07 22:30:00|5358.5|5355.5|5358.4|5355.4|5359|5356|5358.1|5355.1|0
1654641300000|2022-06-07 22:35:00|5358.5|5355.5|5357.5|5354.5|5358.5|5355.5|5357.2|5354.2|0
1654641600000|2022-06-07 22:40:00|5357.4|5354.4|5357.5|5354.5|5357.6|5354.6|5357.3|5354.3|0
1654641900000|2022-06-07 22:45:00|5357.2|5354.2|5357.3|5354.3|5357.6|5354.6|5357|5354|0
1654642200000|2022-06-07 22:50:00|5357.2|5354.2|5356.3|5353.3|5357.2|5354.2|5355.8|5352.8|0
1654642500000|2022-06-07 22:55:00|5356.4|5353.4|5356.9|5353.9|5357|5354|5356.2|5353.2|0
1654642800000|2022-06-07 23:00:00|5356.7|5353.7|5356.6|5353.6|5356.7|5353.7|5356.3|5353.3|0
1654643100000|2022-06-07 23:05:00|5356.7|5353.7|5356.9|5353.9|5357|5354|5356.6|5353.6|0
1654643400000|2022-06-07 23:10:00|5356.7|5353.7|5356|5353|5356.8|5353.8|5356|5353|0
1654643700000|2022-06-07 23:15:00|5355.8|5352.8|5356.1|5353.1|5356.2|5353.2|5355.8|5352.8|0
1654644000000|2022-06-07 23:20:00|5356.2|5353.2|5355.4|5352.4|5356.4|5353.4|5355.3|5352.3|0
1654644300000|2022-06-07 23:25:00|5355.5|5352.5|5357.4|5354.4|5357.7|5354.7|5355.5|5352.5|0
1654644600000|2022-06-07 23:30:00|5357.5|5354.5|5356|5353|5358|5355|5356|5353|0
1654644900000|2022-06-07 23:35:00|5356.2|5353.2|5356|5353|5356.4|5353.4|5355.9|5352.9|0
1654645200000|2022-06-07 23:40:00|5355.9|5352.9|5354.9|5351.9|5356|5353|5354.7|5351.7|0
1654645500000|2022-06-07 23:45:00|5355|5352|5354|5351|5355.1|5352.1|5353.8|5350.8|0
1654645800000|2022-06-07 23:50:00|5353.5|5350.5|5352.2|5349.2|5354.4|5351.4|5352.1|5349.1|0
1654646100000|2022-06-07 23:55:00|5351.9|5348.9|5353.1|5348.1|5353.4|5349.8|5351.8|5348.1|0
1654646400000|2022-06-08 00:00:00|5353.2|5348.2|5353.8|5348.8|5357.3|5352.3|5349.9|5344.9|0
1654646700000|2022-06-08 00:05:00|5354|5349|5353.6|5348.6|5354.2|5349.2|5350.5|5345.5|0
1654647000000|2022-06-08 00:10:00|5354|5349|5357.4|5352.4|5357.8|5352.8|5352.8|5347.8|0
1654647300000|2022-06-08 00:15:00|5357.5|5352.5|5354.8|5349.8|5358.7|5353.7|5354.3|5349.3|0
1654647600000|2022-06-08 00:20:00|5354.5|5349.5|5352.8|5347.8|5355|5350|5349.8|5344.8|0
1654647900000|2022-06-08 00:25:00|5352.9|5347.9|5354.2|5349.2|5354.9|5349.9|5352.1|5347.1|0
1654648200000|2022-06-08 00:30:00|5354.1|5349.1|5357.3|5352.3|5357.8|5352.8|5354.1|5349.1|0
1654648500000|2022-06-08 00:35:00|5357.1|5352.1|5362.5|5357.5|5363.7|5358.7|5356.2|5351.2|0
1654648800000|2022-06-08 00:40:00|5362.6|5357.6|5361.8|5356.8|5365.6|5360.6|5361.4|5356.4|0
1654649100000|2022-06-08 00:45:00|5361.9|5356.9|5361.1|5356.1|5363.4|5358.4|5360.2|5355.2|0
1654649400000|2022-06-08 00:50:00|5361|5356|5363.3|5358.3|5363.4|5358.4|5360.5|5355.5|0
1654649700000|2022-06-08 00:55:00|5363.4|5358.4|5361.8|5356.8|5364|5359|5360.9|5355.9|0
1654650000000|2022-06-08 01:00:00|5361.9|5356.9|5362|5357|5364.1|5359.1|5361.8|5356.8|0
1654650300000|2022-06-08 01:05:00|5362.4|5357.4|5361.8|5356.8|5362.9|5357.9|5360.3|5355.3|0
1654650600000|2022-06-08 01:10:00|5361.9|5356.9|5362|5357|5362.4|5357.4|5360.7|5355.7|0
1654650900000|2022-06-08 01:15:00|5362.1|5357.1|5366.3|5361.3|5369.6|5364.6|5362|5357|0
1654651200000|2022-06-08 01:20:00|5366.5|5361.5|5362.8|5357.8|5367|5362|5362.1|5357.1|0
1654651500000|2022-06-08 01:25:00|5363.1|5358.1|5361.6|5356.6|5363.3|5358.3|5360.8|5355.8|0
1654651800000|2022-06-08 01:30:00|5361.8|5356.8|5364.9|5359.9|5368|5363|5361.4|5356.4|0
1654652100000|2022-06-08 01:35:00|5365.1|5360.1|5363.5|5358.5|5366.9|5361.9|5362.7|5357.7|0
1654652400000|2022-06-08 01:40:00|5363.7|5358.7|5364.4|5359.4|5365.2|5360.2|5362.4|5357.4|0
1654652700000|2022-06-08 01:45:00|5364.5|5359.5|5361.6|5356.6|5366.1|5361.1|5357.7|5352.7|0
1654653000000|2022-06-08 01:50:00|5361.4|5356.4|5364.1|5359.1|5364.6|5359.6|5361.4|5356.4|0
1654653300000|2022-06-08 01:55:00|5364|5359|5364.1|5359.1|5365.8|5360.8|5363.2|5358.2|0
1654653600000|2022-06-08 02:00:00|5364|5359|5365.7|5360.7|5366.1|5361.1|5363.8|5358.8|0
1654653900000|2022-06-08 02:05:00|5365.9|5360.9|5369.1|5364.1|5370|5365|5365.9|5360.9|0
1654654200000|2022-06-08 02:10:00|5369.2|5364.2|5368.3|5363.3|5371.4|5366.4|5367.5|5362.5|0
1654654500000|2022-06-08 02:15:00|5368.4|5363.4|5368|5363|5369.5|5364.5|5366.6|5361.6|0
1654654800000|2022-06-08 02:20:00|5368.1|5363.1|5367.6|5362.6|5368.5|5363.5|5366.8|5361.8|0
1654655100000|2022-06-08 02:25:00|5367.4|5362.4|5368.8|5363.8|5368.9|5363.9|5367.4|5362.4|0
1654655400000|2022-06-08 02:30:00|5368.9|5363.9|5368.8|5363.8|5369.1|5364.1|5367|5362|0
1654655700000|2022-06-08 02:35:00|5368.9|5363.9|5370.4|5365.4|5371.2|5366.2|5368.2|5363.2|0
1654656000000|2022-06-08 02:40:00|5370.7|5365.7|5368.8|5363.8|5371.8|5366.8|5368.1|5363.1|0
1654656300000|2022-06-08 02:45:00|5368.7|5363.7|5363.9|5358.9|5369.1|5364.1|5363|5358|0
1654656600000|2022-06-08 02:50:00|5363.8|5358.8|5363.4|5358.4|5365.3|5360.3|5363.2|5358.2|0
1654656900000|2022-06-08 02:55:00|5363.3|5358.3|5360.8|5355.8|5365|5360|5360.4|5355.4|0
1654657200000|2022-06-08 03:00:00|5360.9|5355.9|5361.8|5356.8|5362.4|5357.4|5360.1|5355.1|0
1654657500000|2022-06-08 03:05:00|5361.7|5356.7|5357.1|5352.1|5362.4|5357.4|5356.9|5351.9|0
1654657800000|2022-06-08 03:10:00|5357.2|5352.2|5355.1|5350.1|5358.3|5353.3|5354.1|5349.1|0
1654658100000|2022-06-08 03:15:00|5355|5350|5346.9|5341.9|5356.7|5351.7|5345.2|5340.2|0
1654658400000|2022-06-08 03:20:00|5346.8|5341.8|5349.6|5344.6|5350.5|5345.5|5346|5341|0
1654658700000|2022-06-08 03:25:00|5349.7|5344.7|5350.7|5345.7|5350.9|5345.9|5346.6|5341.6|0
1654659000000|2022-06-08 03:30:00|5350.6|5345.6|5348.1|5343.1|5352.4|5347.4|5347.7|5342.7|0
1654659300000|2022-06-08 03:35:00|5348.2|5343.2|5349.6|5344.6|5351|5346|5348|5343|0
1654659600000|2022-06-08 03:40:00|5349.5|5344.5|5347.9|5342.9|5349.8|5344.8|5346.3|5341.3|0
1654659900000|2022-06-08 03:45:00|5348|5343|5351.2|5346.2|5351.6|5346.6|5346.4|5341.4|0
1654660200000|2022-06-08 03:50:00|5351.1|5346.1|5349.7|5344.7|5351.1|5346.1|5348.8|5343.8|0
1654660500000|2022-06-08 03:55:00|5349.4|5344.4|5349.9|5344.9|5350.7|5345.7|5348.8|5343.8|0
1654660800000|2022-06-08 04:00:00|5350|5345|5348.5|5343.5|5350.1|5345.1|5347.8|5342.8|0
1654661100000|2022-06-08 04:05:00|5348.4|5343.4|5348|5343|5349.7|5344.7|5347.8|5342.8|0
1654661400000|2022-06-08 04:10:00|5347.8|5342.8|5348.2|5343.2|5348.8|5343.8|5346.9|5341.9|0
1654661700000|2022-06-08 04:15:00|5348|5343|5348.7|5343.7|5352.1|5347.1|5347.7|5342.7|0
1654662000000|2022-06-08 04:20:00|5348.8|5343.8|5351.7|5346.7|5353.3|5348.3|5348.7|5343.7|0
1654662300000|2022-06-08 04:25:00|5351.8|5346.8|5352|5347|5353|5348|5350.4|5345.4|0
1654662600000|2022-06-08 04:30:00|5351.9|5346.9|5351.9|5346.9|5352.7|5347.7|5350.1|5345.1|0
1654662900000|2022-06-08 04:35:00|5351.8|5346.8|5350.5|5345.5|5352|5347|5349.3|5344.3|0
1654663200000|2022-06-08 04:40:00|5350.3|5345.3|5350.3|5345.3|5351.5|5346.5|5350.1|5345.1|0
1654663500000|2022-06-08 04:45:00|5350.4|5345.4|5350.3|5345.3|5351|5346|5349.5|5344.5|0
1654663800000|2022-06-08 04:50:00|5350.1|5345.1|5344.1|5339.1|5350.1|5345.1|5343.4|5338.4|0
1654664100000|2022-06-08 04:55:00|5344.3|5339.3|5342|5337|5346|5341|5341.5|5336.5|0
1654664400000|2022-06-08 05:00:00|5341.8|5336.8|5346.1|5341.1|5346.5|5341.5|5341.4|5336.4|0
1654664700000|2022-06-08 05:05:00|5346|5341|5350.6|5345.6|5350.8|5345.8|5346|5341|0
1654665000000|2022-06-08 05:10:00|5350.4|5345.4|5360.9|5355.9|5361.5|5356.5|5350.2|5345.2|0
1654665300000|2022-06-08 05:15:00|5361.1|5356.1|5357.9|5352.9|5361.6|5356.6|5357.1|5352.1|0
1654665600000|2022-06-08 05:20:00|5358|5353|5356.3|5351.3|5361.1|5356.1|5356.3|5351.3|0
1654665900000|2022-06-08 05:25:00|5356.4|5351.4|5357.6|5352.6|5358|5353|5353.7|5348.7|0
1654666200000|2022-06-08 05:30:00|5357.7|5352.7|5363.8|5358.8|5363.9|5358.9|5356.6|5351.6|0
1654666500000|2022-06-08 05:35:00|5363.7|5358.7|5362.1|5357.1|5363.7|5358.7|5360.3|5355.3|0
1654666800000|2022-06-08 05:40:00|5362.3|5357.3|5362.3|5357.3|5365.8|5360.8|5361.8|5356.8|0
1654667100000|2022-06-08 05:45:00|5362.4|5357.4|5362.3|5357.3|5363.2|5358.2|5360.9|5355.9|0
1654667400000|2022-06-08 05:50:00|5362.4|5357.4|5368.2|5363.2|5369.1|5364.1|5362.1|5357.1|0
1654667700000|2022-06-08 05:55:00|5368.1|5363.1|5386.1|5381.1|5386.5|5381.5|5367.4|5362.4|0
1654668000000|2022-06-08 06:00:00|5386|5381|5383.8|5378.8|5386.1|5381.1|5382|5377|0
1654668300000|2022-06-08 06:05:00|5384.1|5379.1|5384.5|5379.5|5385.9|5380.9|5381.6|5376.6|0
1654668600000|2022-06-08 06:10:00|5384.6|5379.6|5380.9|5375.9|5384.8|5379.8|5380.6|5375.6|0
1654668900000|2022-06-08 06:15:00|5380.8|5375.8|5383.7|5378.7|5384.2|5379.2|5379.5|5374.5|0
1654669200000|2022-06-08 06:20:00|5383.8|5378.8|5390.7|5385.7|5392|5387|5383.6|5378.6|0
1654669500000|2022-06-08 06:25:00|5390.8|5385.8|5389.4|5384.4|5392.5|5387.5|5388.1|5383.1|0
1654669800000|2022-06-08 06:30:00|5389.3|5384.3|5392.9|5387.9|5394.4|5389.4|5389.3|5384.3|0
1654670100000|2022-06-08 06:35:00|5392.8|5387.8|5392|5387|5393.2|5388.2|5390.9|5385.9|0
1654670400000|2022-06-08 06:40:00|5392.1|5387.1|5390.1|5385.1|5392.3|5387.3|5389.2|5384.2|0
1654670700000|2022-06-08 06:45:00|5389.9|5384.9|5389.2|5384.2|5390.6|5385.6|5388.5|5383.5|0
1654671000000|2022-06-08 06:50:00|5389.6|5384.6|5386.5|5381.5|5390.8|5385.8|5385.9|5380.9|0
1654671300000|2022-06-08 06:55:00|5386.3|5381.3|5389.7|5384.7|5390|5385|5385.5|5380.5|0
1654671600000|2022-06-08 07:00:00|5389.8|5384.8|5382|5377|5390|5385|5380.8|5375.8|0
1654671900000|2022-06-08 07:05:00|5381.9|5376.9|5371.9|5366.9|5382.7|5377.7|5368.6|5363.6|0
1654672200000|2022-06-08 07:10:00|5372|5367|5376.1|5371.1|5376.7|5371.7|5368.3|5363.3|0
1654672500000|2022-06-08 07:15:00|5375.8|5370.8|5378.2|5373.2|5381.1|5376.1|5374.3|5369.3|0
1654672800000|2022-06-08 07:20:00|5378.3|5373.3|5377.4|5372.4|5379.7|5374.7|5373.6|5368.6|0
1654673100000|2022-06-08 07:25:00|5377.5|5372.5|5378.5|5373.5|5380.8|5375.8|5374|5369|0
1654673400000|2022-06-08 07:30:00|5378.7|5373.7|5380.2|5375.2|5381.9|5376.9|5378.2|5373.2|0
1654673700000|2022-06-08 07:35:00|5380.3|5375.3|5383.3|5378.3|5383.6|5378.6|5375.9|5370.9|0
1654674000000|2022-06-08 07:40:00|5383.2|5378.2|5384.7|5379.7|5386.5|5381.5|5382.6|5377.6|0
1654674300000|2022-06-08 07:45:00|5384.5|5379.5|5393.4|5388.4|5395.6|5390.6|5384.2|5379.2|0
1654674600000|2022-06-08 07:50:00|5393.5|5388.5|5392.9|5387.9|5397.6|5392.6|5392.2|5387.2|0
1654674900000|2022-06-08 07:55:00|5393|5388|5390.9|5385.9|5395.4|5390.4|5390.5|5385.5|0
1654675200000|2022-06-08 08:00:00|5390.8|5385.8|5414.1|5411.1|5416.9|5413.9|5389.4|5384.4|0
1654675500000|2022-06-08 08:05:00|5414.2|5411.2|5410.9|5407.9|5415.2|5412.2|5404.3|5401.3|0
1654675800000|2022-06-08 08:10:00|5411|5408|5410.2|5407.2|5414.9|5411.9|5407.8|5404.8|0
1654676100000|2022-06-08 08:15:00|5410.7|5407.7|5405.9|5402.9|5410.8|5407.8|5403.9|5400.9|0
1654676400000|2022-06-08 08:20:00|5406.1|5403.1|5410.7|5407.7|5410.9|5407.9|5404.4|5401.4|0
1654676700000|2022-06-08 08:25:00|5410.6|5407.6|5411.7|5408.7|5411.8|5408.8|5409.1|5406.1|0
1654677000000|2022-06-08 08:30:00|5411.6|5408.6|5414.3|5411.3|5414.6|5411.6|5411.6|5408.6|0
1654677300000|2022-06-08 08:35:00|5414.2|5411.2|5415.1|5412.1|5416.4|5413.4|5413.5|5410.5|0
1654677600000|2022-06-08 08:40:00|5415.2|5412.2|5416.2|5413.2|5416.5|5413.5|5413.6|5410.6|0
1654677900000|2022-06-08 08:45:00|5416.1|5413.1|5415.5|5412.5|5417|5414|5415|5412|0
1654678200000|2022-06-08 08:50:00|5415.6|5412.6|5415.4|5412.4|5416|5413|5414|5411|0
1654678500000|2022-06-08 08:55:00|5415.3|5412.3|5412.8|5409.8|5415.3|5412.3|5411.1|5408.1|0
1654678800000|2022-06-08 09:00:00|5412.7|5409.7|5410.9|5407.9|5413.2|5410.2|5410.9|5407.9|0
1654679100000|2022-06-08 09:05:00|5411.7|5408.7|5408.6|5405.6|5411.9|5408.9|5408.5|5405.5|0
1654679400000|2022-06-08 09:10:00|5408.5|5405.5|5409.5|5406.5|5410.1|5407.1|5407.1|5404.1|0
1654679700000|2022-06-08 09:15:00|5409.4|5406.4|5410.7|5407.7|5410.8|5407.8|5409|5406|0
1654680000000|2022-06-08 09:20:00|5410.6|5407.6|5409.1|5406.1|5410.9|5407.9|5409.1|5406.1|0
1654680300000|2022-06-08 09:25:00|5409.2|5406.2|5409.5|5406.5|5410.1|5407.1|5409.1|5406.1|0
1654680600000|2022-06-08 09:30:00|5409.6|5406.6|5408.7|5405.7|5409.6|5406.6|5408.5|5405.5|0
1654680900000|2022-06-08 09:35:00|5408.6|5405.6|5410.8|5407.8|5411.3|5408.3|5407.8|5404.8|0
1654681200000|2022-06-08 09:40:00|5410.7|5407.7|5412.7|5409.7|5413|5410|5409.9|5406.9|0
1654681500000|2022-06-08 09:45:00|5412.8|5409.8|5413.3|5410.3|5414.2|5411.2|5412.7|5409.7|0
1654681800000|2022-06-08 09:50:00|5413.2|5410.2|5412|5409|5414.1|5411.1|5412|5409|0
1654682100000|2022-06-08 09:55:00|5412.1|5409.1|5411.9|5408.9|5413.5|5410.5|5411.7|5408.7|0
1654682400000|2022-06-08 10:00:00|5411.8|5408.8|5407.8|5404.8|5411.8|5408.8|5406.2|5403.2|0
1654682700000|2022-06-08 10:05:00|5407.4|5404.4|5402.5|5399.5|5407.4|5404.4|5400.9|5397.9|0
1654683000000|2022-06-08 10:10:00|5402.6|5399.6|5402.4|5399.4|5403.6|5400.6|5401|5398|0
1654683300000|2022-06-08 10:15:00|5402.3|5399.3|5401.9|5398.9|5403.8|5400.8|5401.5|5398.5|0
1654683600000|2022-06-08 10:20:00|5401.7|5398.7|5401.8|5398.8|5403.8|5400.8|5401.5|5398.5|0
1654683900000|2022-06-08 10:25:00|5401.9|5398.9|5401|5398|5402.6|5399.6|5399.7|5396.7|0
1654684200000|2022-06-08 10:30:00|5401.1|5398.1|5399.5|5396.5|5401.4|5398.4|5399|5396|0
1654684500000|2022-06-08 10:35:00|5399.4|5396.4|5403.3|5400.3|5403.5|5400.5|5398.7|5395.7|0
1654684800000|2022-06-08 10:40:00|5403.5|5400.5|5403.7|5400.7|5405.4|5402.4|5403.5|5400.5|0
1654685100000|2022-06-08 10:45:00|5403.8|5400.8|5406.7|5403.7|5406.7|5403.7|5403.5|5400.5|0
1654685400000|2022-06-08 10:50:00|5406.5|5403.5|5407.8|5404.8|5409.9|5406.9|5405.9|5402.9|0
1654685700000|2022-06-08 10:55:00|5407.7|5404.7|5405.4|5402.4|5409|5406|5404.3|5401.3|0
1654686000000|2022-06-08 11:00:00|5404.4|5401.4|5401.2|5398.2|5405|5402|5400.2|5397.2|0
1654686300000|2022-06-08 11:05:00|5401|5398|5403.1|5400.1|5403.7|5400.7|5398.7|5395.7|0
1654686600000|2022-06-08 11:10:00|5402.8|5399.8|5407.9|5404.9|5407.9|5404.9|5402.6|5399.6|0
1654686900000|2022-06-08 11:15:00|5408.6|5405.6|5409.2|5406.2|5410.1|5407.1|5408.2|5405.2|0
1654687200000|2022-06-08 11:20:00|5409.3|5406.3|5409.5|5406.5|5410.5|5407.5|5408.4|5405.4|0
1654687500000|2022-06-08 11:25:00|5409.6|5406.6|5413.5|5410.5|5413.5|5410.5|5409.3|5406.3|0
1654687800000|2022-06-08 11:30:00|5413.4|5410.4|5415.6|5412.6|5417.9|5414.9|5412.5|5409.5|0
1654688100000|2022-06-08 11:35:00|5415.7|5412.7|5416.6|5413.6|5417.7|5414.7|5415.6|5412.6|0
1654688400000|2022-06-08 11:40:00|5416.7|5413.7|5413|5410|5416.9|5413.9|5411.9|5408.9|0
1654688700000|2022-06-08 11:45:00|5413.1|5410.1|5410.4|5407.4|5413.8|5410.8|5410.4|5407.4|0
1654689000000|2022-06-08 11:50:00|5410.3|5407.3|5402.9|5399.9|5410.3|5407.3|5402.9|5399.9|0
1654689300000|2022-06-08 11:55:00|5402.7|5399.7|5404.7|5401.7|5406|5403|5401.9|5398.9|0
1654689600000|2022-06-08 12:00:00|5404.6|5401.6|5404.6|5401.6|5404.8|5401.8|5400.9|5397.9|0
1654689900000|2022-06-08 12:05:00|5404.5|5401.5|5405.2|5402.2|5407.2|5404.2|5403.8|5400.8|0
1654690200000|2022-06-08 12:10:00|5405.5|5402.5|5406.5|5403.5|5407|5404|5403|5400|0
1654690500000|2022-06-08 12:15:00|5406.6|5403.6|5405.4|5402.4|5406.6|5403.6|5404.1|5401.1|0
1654690800000|2022-06-08 12:20:00|5405.3|5402.3|5398.6|5395.6|5406|5403|5398.6|5395.6|0
1654691100000|2022-06-08 12:25:00|5398.5|5395.5|5393.9|5390.9|5398.9|5395.9|5393.8|5390.8|0
1654691400000|2022-06-08 12:30:00|5394|5391|5384.1|5381.1|5394|5391|5380.7|5377.7|0
1654691700000|2022-06-08 12:35:00|5383.9|5380.9|5388.2|5385.2|5388.2|5385.2|5382.9|5379.9|0
1654692000000|2022-06-08 12:40:00|5388.3|5385.3|5393.5|5390.5|5393.5|5390.5|5386.7|5383.7|0
1654692300000|2022-06-08 12:45:00|5393.6|5390.6|5394.9|5391.9|5396.3|5393.3|5393|5390|0
1654692600000|2022-06-08 12:50:00|5394.8|5391.8|5389.2|5386.2|5396.7|5393.7|5388.8|5385.8|0
1654692900000|2022-06-08 12:55:00|5389.3|5386.3|5390.6|5387.6|5392.7|5389.7|5389|5386|0
1654693200000|2022-06-08 13:00:00|5390.5|5387.5|5385.8|5382.8|5390.6|5387.6|5384.1|5381.1|0
1654693500000|2022-06-08 13:05:00|5385.7|5382.7|5389.6|5386.6|5389.8|5386.8|5385.6|5382.6|0
1654693800000|2022-06-08 13:10:00|5389.3|5386.3|5390.8|5387.8|5391|5388|5388.5|5385.5|0
1654694100000|2022-06-08 13:15:00|5390.9|5387.9|5387.4|5384.4|5390.9|5387.9|5386.5|5383.5|0
1654694400000|2022-06-08 13:20:00|5387.3|5384.3|5386.1|5383.1|5388.4|5385.4|5385.1|5382.1|0
1654694700000|2022-06-08 13:25:00|5386|5383|5388.6|5385.6|5391.1|5388.1|5384.8|5381.8|0
1654695000000|2022-06-08 13:30:00|5389.9|5386.9|5399.7|5397.9|5404.4|5402.6|5373.3|5371.5|0
1654695300000|2022-06-08 13:35:00|5399.6|5397.8|5425.4|5423.6|5429.3|5427.5|5396.1|5394.3|0
1654695600000|2022-06-08 13:40:00|5426.1|5424.3|5406.1|5404.3|5427.3|5425.5|5402.3|5400.5|0
1654695900000|2022-06-08 13:45:00|5406.3|5404.5|5441.1|5439.3|5445.8|5444|5403.7|5401.9|0
1654696200000|2022-06-08 13:50:00|5441.2|5439.4|5458.6|5456.8|5458.6|5456.8|5437.3|5435.5|0
1654696500000|2022-06-08 13:55:00|5458.5|5456.7|5466.8|5465|5475.2|5473.4|5458.5|5456.7|0
1654696800000|2022-06-08 14:00:00|5465.8|5464|5476.5|5474.7|5476.6|5474.8|5447.4|5445.6|0
1654697100000|2022-06-08 14:05:00|5476.9|5475.1|5476.5|5474.7|5487.6|5485.8|5471.9|5470.1|0
1654697400000|2022-06-08 14:10:00|5476.6|5474.8|5448.6|5446.8|5476.6|5474.8|5447|5445.2|0
1654697700000|2022-06-08 14:15:00|5447.8|5446|5458.1|5456.3|5458.5|5456.7|5440.2|5438.4|0
1654698000000|2022-06-08 14:20:00|5457.9|5456.1|5481.1|5479.3|5481.1|5479.3|5457.5|5455.7|0
1654698300000|2022-06-08 14:25:00|5479.3|5477.5|5455.9|5454.1|5479.3|5477.5|5455.6|5453.8|0
1654698600000|2022-06-08 14:30:00|5455.6|5453.8|5474.1|5472.3|5479.3|5477.5|5451.7|5449.9|0
1654698900000|2022-06-08 14:35:00|5475|5473.2|5472.8|5471|5483.2|5481.4|5467.9|5466.1|0
1654699200000|2022-06-08 14:40:00|5472.6|5470.8|5463.7|5461.9|5482.2|5480.4|5452.5|5450.7|0
1654699500000|2022-06-08 14:45:00|5463.6|5461.8|5467.7|5465.9|5476.9|5475.1|5463.6|5461.8|0
1654699800000|2022-06-08 14:50:00|5467.9|5466.1|5476|5474.2|5477.5|5475.7|5464.7|5462.9|0
1654700100000|2022-06-08 14:55:00|5476.2|5474.4|5462.7|5460.9|5476.2|5474.4|5460.2|5458.4|0
1654700400000|2022-06-08 15:00:00|5464.1|5462.3|5456.8|5455|5464.8|5463|5451.7|5449.9|0
1654700700000|2022-06-08 15:05:00|5456.1|5454.3|5467.1|5465.3|5468.3|5466.5|5455.7|5453.9|0
1654701000000|2022-06-08 15:10:00|5467|5465.2|5485.4|5483.6|5485.4|5483.6|5462|5460.2|0
1654701300000|2022-06-08 15:15:00|5485.9|5484.1|5497.7|5495.9|5502.4|5500.6|5481.4|5479.6|0
1654701600000|2022-06-08 15:20:00|5497.8|5496|5493.9|5492.1|5502.4|5500.6|5490.6|5488.8|0
1654701900000|2022-06-08 15:25:00|5494.1|5492.3|5502.6|5500.8|5505.2|5503.4|5494|5492.2|0
1654702200000|2022-06-08 15:30:00|5502.8|5501|5505.3|5503.5|5510|5508.2|5497.9|5496.1|0
1654702500000|2022-06-08 15:35:00|5505.5|5503.7|5513.1|5511.3|5513.1|5511.3|5501.8|5500|0
1654702800000|2022-06-08 15:40:00|5513|5511.2|5499.1|5497.3|5519.9|5518.1|5497.1|5495.3|0
1654703100000|2022-06-08 15:45:00|5499.5|5497.7|5502.4|5500.6|5507.4|5505.6|5498.9|5497.1|0
1654703400000|2022-06-08 15:50:00|5501.5|5499.7|5512.9|5511.1|5514.2|5512.4|5501.5|5499.7|0
1654703700000|2022-06-08 15:55:00|5513.5|5511.7|5504.9|5503.1|5514.6|5512.8|5504|5502.2|0
1654704000000|2022-06-08 16:00:00|5504.8|5503|5509.8|5508|5515.8|5514|5497.1|5495.3|0
1654704300000|2022-06-08 16:05:00|5510.7|5508.9|5495.5|5493.7|5510.7|5508.9|5494.6|5492.8|0
1654704600000|2022-06-08 16:10:00|5495.9|5494.1|5495|5493.2|5497|5495.2|5488.1|5486.3|0
1654704900000|2022-06-08 16:15:00|5495.6|5493.8|5494.7|5492.9|5495.8|5494|5485.9|5484.1|0
1654705200000|2022-06-08 16:20:00|5494.6|5492.8|5476.9|5475.1|5497.1|5495.3|5472.1|5470.3|0
1654705500000|2022-06-08 16:25:00|5477|5475.2|5473.9|5472.1|5477.9|5476.1|5458.4|5456.6|0
1654705800000|2022-06-08 16:30:00|5474|5472.2|5460.2|5458.4|5474.6|5472.8|5455.1|5453.3|0
1654706100000|2022-06-08 16:35:00|5460.5|5458.7|5441.6|5439.8|5462|5460.2|5441|5439.2|0
1654706400000|2022-06-08 16:40:00|5440.8|5439|5432.9|5431.1|5445.9|5444.1|5432.7|5430.9|0
1654706700000|2022-06-08 16:45:00|5433|5431.2|5445.1|5443.3|5446.5|5444.7|5427.6|5425.8|0
1654707000000|2022-06-08 16:50:00|5445|5443.2|5451.5|5449.7|5452.6|5450.8|5441.5|5439.7|0
1654707300000|2022-06-08 16:55:00|5451.4|5449.6|5464.2|5462.4|5464.2|5462.4|5449|5447.2|0
1654707600000|2022-06-08 17:00:00|5463.9|5462.1|5453.6|5451.8|5464.6|5462.8|5450.5|5448.7|0
1654707900000|2022-06-08 17:05:00|5453.2|5451.4|5461.7|5459.9|5462.9|5461.1|5452|5450.2|0
1654708200000|2022-06-08 17:10:00|5460.9|5459.1|5458.4|5456.6|5466.5|5464.7|5457.4|5455.6|0
1654708500000|2022-06-08 17:15:00|5458.8|5457|5459.5|5457.7|5459.8|5458|5445.4|5443.6|0
1654708800000|2022-06-08 17:20:00|5458|5456.2|5458.8|5457|5461.5|5459.7|5454.8|5453|0
1654709100000|2022-06-08 17:25:00|5459.9|5458.1|5449.5|5447.7|5461.2|5459.4|5447.4|5445.6|0
1654709400000|2022-06-08 17:30:00|5448.6|5446.8|5440.2|5438.4|5449.5|5447.7|5432.1|5430.3|0
1654709700000|2022-06-08 17:35:00|5440.3|5438.5|5427.5|5425.7|5440.9|5439.1|5426.1|5424.3|0
1654710000000|2022-06-08 17:40:00|5427.4|5425.6|5442.2|5440.4|5443.1|5441.3|5426|5424.2|0
1654710300000|2022-06-08 17:45:00|5441.5|5439.7|5444|5442.2|5448.2|5446.4|5435.5|5433.7|0
1654710600000|2022-06-08 17:50:00|5444.4|5442.6|5448.9|5447.1|5451.2|5449.4|5437.1|5435.3|0
1654710900000|2022-06-08 17:55:00|5449.1|5447.3|5453.6|5451.8|5458.9|5457.1|5445.8|5444|0
1654711200000|2022-06-08 18:00:00|5453.9|5452.1|5465.7|5463.9|5470.5|5468.7|5453.1|5451.3|0
1654711500000|2022-06-08 18:05:00|5466|5464.2|5465.1|5463.3|5468.5|5466.7|5461.2|5459.4|0
1654711800000|2022-06-08 18:10:00|5464.8|5463|5469.4|5467.6|5472.5|5470.7|5461.8|5460|0
1654712100000|2022-06-08 18:15:00|5469.1|5467.3|5463|5461.2|5471.2|5469.4|5457.4|5455.6|0
1654712400000|2022-06-08 18:20:00|5462.8|5461|5462.2|5460.4|5467.7|5465.9|5458.9|5457.1|0
1654712700000|2022-06-08 18:25:00|5462.3|5460.5|5458.8|5457|5465.5|5463.7|5444.1|5442.3|0
1654713000000|2022-06-08 18:30:00|5458.1|5456.3|5455.7|5453.9|5465.2|5463.4|5454.8|5453|0
1654713300000|2022-06-08 18:35:00|5454.7|5452.9|5453.4|5451.6|5461.1|5459.3|5448|5446.2|0
1654713600000|2022-06-08 18:40:00|5453.8|5452|5465|5463.2|5467.9|5466.1|5453.2|5451.4|0
1654713900000|2022-06-08 18:45:00|5463.9|5462.1|5468.4|5466.6|5473.4|5471.6|5463.2|5461.4|0
1654714200000|2022-06-08 18:50:00|5468.9|5467.1|5458.8|5457|5469.7|5467.9|5458.8|5457|0
1654714500000|2022-06-08 18:55:00|5458.7|5456.9|5459.3|5457.5|5462.4|5460.6|5455.1|5453.3|0
1654714800000|2022-06-08 19:00:00|5459.6|5457.8|5461.6|5459.8|5465.9|5464.1|5452.7|5450.9|0
1654715100000|2022-06-08 19:05:00|5461.5|5459.7|5459.5|5457.7|5464.4|5462.6|5451.5|5449.7|0
1654715400000|2022-06-08 19:10:00|5459.3|5457.5|5470.9|5469.1|5475.6|5473.8|5458.1|5456.3|0
1654715700000|2022-06-08 19:15:00|5470.8|5469|5475.9|5474.1|5478.3|5476.5|5468.9|5467.1|0
1654716000000|2022-06-08 19:20:00|5476|5474.2|5482.7|5480.9|5488.3|5486.5|5475.5|5473.7|0
1654716300000|2022-06-08 19:25:00|5483.3|5481.5|5474.4|5472.6|5484.8|5483|5474|5472.2|0
1654716600000|2022-06-08 19:30:00|5474.9|5473.1|5480.3|5478.5|5486|5484.2|5468.8|5467|0
1654716900000|2022-06-08 19:35:00|5479.6|5477.8|5474.6|5472.8|5480.9|5479.1|5472.4|5470.6|0
1654717200000|2022-06-08 19:40:00|5474.7|5472.9|5473.6|5471.8|5474.7|5472.9|5467.2|5465.4|0
1654717500000|2022-06-08 19:45:00|5474.6|5472.8|5463.5|5461.7|5474.6|5472.8|5462.1|5460.3|0
1654717800000|2022-06-08 19:50:00|5466.6|5464.8|5465.4|5463.6|5473.6|5471.8|5461.7|5459.9|0
1654718100000|2022-06-08 19:55:00|5466.5|5464.7|5465.1|5463.3|5470.5|5468.7|5459.4|5457.6|0
1654718400000|2022-06-08 20:00:00|5465.7|5462.7|5462.5|5459.5|5468.3|5465.3|5460.6|5457.6|0
1654718700000|2022-06-08 20:05:00|5462.1|5459.1|5463.3|5460.3|5463.5|5460.5|5460.5|5457.5|0
1654719000000|2022-06-08 20:10:00|5463.2|5460.2|5466.8|5463.8|5466.8|5463.8|5463.2|5460.2|0
1654719300000|2022-06-08 20:15:00|5466.9|5463.9|5465.9|5462.9|5467|5464|5465.1|5462.1|0
1654719600000|2022-06-08 20:20:00|5466.1|5463.1|5467.1|5464.1|5467.3|5464.3|5465.9|5462.9|0
1654719900000|2022-06-08 20:25:00|5467.2|5464.2|5468.2|5465.2|5468.6|5465.6|5466.9|5463.9|0
1654720200000|2022-06-08 20:30:00|5468.1|5465.1|5468.4|5465.4|5468.5|5465.5|5467.5|5464.5|0
1654720500000|2022-06-08 20:35:00|5468.5|5465.5|5467.7|5464.7|5468.5|5465.5|5467.4|5464.4|0
1654720800000|2022-06-08 20:40:00|5467.6|5464.6|5467.7|5464.7|5468.2|5465.2|5467.5|5464.5|0
1654721100000|2022-06-08 20:45:00|5467.6|5464.6|5467.4|5464.4|5467.7|5464.7|5466.9|5463.9|0
1654721400000|2022-06-08 20:50:00|5467.5|5464.5|5467|5464|5467.6|5464.6|5466.6|5463.6|0
1654721700000|2022-06-08 20:55:00|5467.1|5464.1|5468.3|5465.3|5469.1|5466.1|5467.1|5464.1|0
1654722000000|2022-06-08 21:00:00|5468.2|5465.2|5468.1|5465.1|5468.6|5465.6|5468|5465|0
1654722300000|2022-06-08 21:05:00|5468.2|5465.2|5468.5|5465.5|5468.9|5465.9|5468.1|5465.1|0
1654722600000|2022-06-08 21:10:00|5468.4|5465.4|5468.5|5465.5|5468.7|5465.7|5468.2|5465.2|0
1654722900000|2022-06-08 21:15:00|5468.6|5465.6|5468.1|5465.1|5468.6|5465.6|5468.1|5465.1|0
1654723200000|2022-06-08 21:20:00|5468.2|5465.2|5468.7|5465.7|5468.8|5465.8|5468.1|5465.1|0
1654723500000|2022-06-08 21:25:00|5468.6|5465.6|5468.6|5465.6|5468.7|5465.7|5468.2|5465.2|0
1654723800000|2022-06-08 21:30:00|5468.7|5465.7|5469.8|5466.8|5470.4|5467.4|5468.6|5465.6|0
1654724100000|2022-06-08 21:35:00|5469.7|5466.7|5470|5467|5470.1|5467.1|5469.5|5466.5|0
1654724400000|2022-06-08 21:40:00|5469.9|5466.9|5470.3|5467.3|5470.6|5467.6|5469.8|5466.8|0
1654724700000|2022-06-08 21:45:00|5470.4|5467.4|5469.8|5466.8|5470.8|5467.8|5469.8|5466.8|0
1654725000000|2022-06-08 21:50:00|5470|5467|5469|5466|5470.5|5467.5|5469|5466|0
1654725300000|2022-06-08 21:55:00|5468.8|5465.8|5469.7|5466.7|5469.7|5466.7|5468.8|5465.8|0
1654725600000|2022-06-08 22:00:00|5469.6|5466.6|5468.7|5465.7|5469.6|5466.6|5468.4|5465.4|0
1654725900000|2022-06-08 22:05:00|5468.6|5465.6|5468.7|5465.7|5469.1|5466.1|5468.1|5465.1|0
1654726200000|2022-06-08 22:10:00|5468.6|5465.6|5468.6|5465.6|5469.2|5466.2|5468.6|5465.6|0
1654726500000|2022-06-08 22:15:00|5468.7|5465.7|5468.2|5465.2|5468.9|5465.9|5468.2|5465.2|0
1654726800000|2022-06-08 22:20:00|5468.3|5465.3|5468.3|5465.3|5468.3|5465.3|5467.9|5464.9|0
1654727100000|2022-06-08 22:25:00|5468.4|5465.4|5469.1|5466.1|5469.5|5466.5|5468.3|5465.3|0
1654727400000|2022-06-08 22:30:00|5469.2|5466.2|5469.5|5466.5|5469.9|5466.9|5468.9|5465.9|0
1654727700000|2022-06-08 22:35:00|5469.4|5466.4|5470.5|5467.5|5470.7|5467.7|5469.3|5466.3|0
1654728000000|2022-06-08 22:40:00|5470.6|5467.6|5471.6|5468.6|5472.1|5469.1|5470.3|5467.3|0
1654728300000|2022-06-08 22:45:00|5471.5|5468.5|5470.5|5467.5|5471.6|5468.6|5469.6|5466.6|0
1654728600000|2022-06-08 22:50:00|5470.4|5467.4|5470.8|5467.8|5471.1|5468.1|5470.1|5467.1|0
1654728900000|2022-06-08 22:55:00|5470.5|5467.5|5470.7|5467.7|5471.5|5468.5|5470.4|5467.4|0
1654729200000|2022-06-08 23:00:00|5470.8|5467.8|5470.5|5467.5|5470.9|5467.9|5470.3|5467.3|0
1654729500000|2022-06-08 23:05:00|5470.6|5467.6|5471.1|5468.1|5471.2|5468.2|5470.5|5467.5|0
1654729800000|2022-06-08 23:10:00|5471.2|5468.2|5471.9|5468.9|5472.4|5469.4|5470.9|5467.9|0
1654730100000|2022-06-08 23:15:00|5472|5469|5472.8|5469.8|5472.8|5469.8|5472|5469|0
1654730400000|2022-06-08 23:20:00|5472.9|5469.9|5472.7|5469.7|5473.4|5470.4|5472.5|5469.5|0
1654730700000|2022-06-08 23:25:00|5472.6|5469.6|5471.8|5468.8|5472.6|5469.6|5471.6|5468.6|0
1654731000000|2022-06-08 23:30:00|5471.9|5468.9|5472.6|5469.6|5472.8|5469.8|5471.6|5468.6|0
1654731300000|2022-06-08 23:35:00|5473.3|5470.3|5472.6|5469.6|5473.4|5470.4|5472.1|5469.1|0
1654731600000|2022-06-08 23:40:00|5472.5|5469.5|5473.8|5470.8|5473.8|5470.8|5472.2|5469.2|0
1654731900000|2022-06-08 23:45:00|5473.9|5470.9|5473.7|5470.7|5474.5|5471.5|5473.3|5470.3|0
1654732200000|2022-06-08 23:50:00|5473.8|5470.8|5473.2|5470.2|5474.3|5471.3|5473.1|5470.1|0
1654732500000|2022-06-08 23:55:00|5473.3|5470.3|5472.7|5467.7|5473.4|5470.4|5470.9|5467.7|0
1654732800000|2022-06-09 00:00:00|5472.8|5467.8|5468.7|5463.7|5478|5473|5467.8|5462.8|0
1654733100000|2022-06-09 00:05:00|5468.8|5463.8|5469.6|5464.6|5471.3|5466.3|5467|5462|0
1654733400000|2022-06-09 00:10:00|5470.2|5465.2|5469.3|5464.3|5471.7|5466.7|5467.2|5462.2|0
1654733700000|2022-06-09 00:15:00|5469.2|5464.2|5466|5461|5470|5465|5463.2|5458.2|0
1654734000000|2022-06-09 00:20:00|5466.1|5461.1|5469.6|5464.6|5471.1|5466.1|5465|5460|0
1654734300000|2022-06-09 00:25:00|5469.5|5464.5|5469.6|5464.6|5469.9|5464.9|5467.7|5462.7|0
1654734600000|2022-06-09 00:30:00|5469.7|5464.7|5468.9|5463.9|5470.2|5465.2|5466.4|5461.4|0
1654734900000|2022-06-09 00:35:00|5469|5464|5464.8|5459.8|5469.9|5464.9|5462.9|5457.9|0
1654735200000|2022-06-09 00:40:00|5464.6|5459.6|5459|5454|5464.8|5459.8|5455.6|5450.6|0
1654735500000|2022-06-09 00:45:00|5458.7|5453.7|5461.1|5456.1|5461.9|5456.9|5458.7|5453.7|0
1654735800000|2022-06-09 00:50:00|5461|5456|5461.3|5456.3|5462.5|5457.5|5459.7|5454.7|0
1654736100000|2022-06-09 00:55:00|5461.1|5456.1|5459.6|5454.6|5461.7|5456.7|5458.9|5453.9|0
1654736400000|2022-06-09 01:00:00|5459.7|5454.7|5459|5454|5461.6|5456.6|5457.1|5452.1|0
1654736700000|2022-06-09 01:05:00|5459.1|5454.1|5461|5456|5461.1|5456.1|5458.1|5453.1|0
1654737000000|2022-06-09 01:10:00|5460.6|5455.6|5461|5456|5464.1|5459.1|5458.2|5453.2|0
1654737300000|2022-06-09 01:15:00|5461.3|5456.3|5461.3|5456.3|5463.6|5458.6|5459.1|5454.1|0
1654737600000|2022-06-09 01:20:00|5461.4|5456.4|5460.6|5455.6|5462.2|5457.2|5460.2|5455.2|0
1654737900000|2022-06-09 01:25:00|5460.7|5455.7|5456.8|5451.8|5461|5456|5454.8|5449.8|0
1654738200000|2022-06-09 01:30:00|5457.1|5452.1|5460.6|5455.6|5461.2|5456.2|5455.4|5450.4|0
1654738500000|2022-06-09 01:35:00|5460.7|5455.7|5448.4|5443.4|5460.9|5455.9|5447.9|5442.9|0
1654738800000|2022-06-09 01:40:00|5448.2|5443.2|5449.8|5444.8|5452.8|5447.8|5447.5|5442.5|0
1654739100000|2022-06-09 01:45:00|5450|5445|5450.6|5445.6|5450.7|5445.7|5447.6|5442.6|0
1654739400000|2022-06-09 01:50:00|5450.7|5445.7|5451.9|5446.9|5453.4|5448.4|5450.7|5445.7|0
1654739700000|2022-06-09 01:55:00|5451.8|5446.8|5451.9|5446.9|5453.1|5448.1|5450.7|5445.7|0
1654740000000|2022-06-09 02:00:00|5451.7|5446.7|5452.4|5447.4|5453.1|5448.1|5450.9|5445.9|0
1654740300000|2022-06-09 02:05:00|5452.5|5447.5|5454.6|5449.6|5455.4|5450.4|5452.2|5447.2|0
1654740600000|2022-06-09 02:10:00|5454.7|5449.7|5455.9|5450.9|5456.8|5451.8|5453.9|5448.9|0
1654740900000|2022-06-09 02:15:00|5456|5451|5453.9|5448.9|5456.5|5451.5|5451.7|5446.7|0
1654741200000|2022-06-09 02:20:00|5454.1|5449.1|5450.7|5445.7|5454.2|5449.2|5450.1|5445.1|0
1654741500000|2022-06-09 02:25:00|5450.9|5445.9|5451.2|5446.2|5451.7|5446.7|5449.7|5444.7|0
1654741800000|2022-06-09 02:30:00|5451.3|5446.3|5453.8|5448.8|5453.9|5448.9|5450.2|5445.2|0
1654742100000|2022-06-09 02:35:00|5453.7|5448.7|5455.1|5450.1|5455.6|5450.6|5453.3|5448.3|0
1654742400000|2022-06-09 02:40:00|5455.2|5450.2|5453.8|5448.8|5455.7|5450.7|5452.6|5447.6|0
1654742700000|2022-06-09 02:45:00|5454.3|5449.3|5458.1|5453.1|5458.5|5453.5|5453.8|5448.8|0
1654743000000|2022-06-09 02:50:00|5458|5453|5457.4|5452.4|5458.2|5453.2|5455|5450|0
1654743300000|2022-06-09 02:55:00|5457.3|5452.3|5457.2|5452.2|5457.6|5452.6|5455.2|5450.2|0
1654743600000|2022-06-09 03:00:00|5457.3|5452.3|5458.2|5453.2|5459.7|5454.7|5455.6|5450.6|0
1654743900000|2022-06-09 03:05:00|5458.1|5453.1|5456.4|5451.4|5458.2|5453.2|5456.3|5451.3|0
1654744200000|2022-06-09 03:10:00|5456.5|5451.5|5455.8|5450.8|5456.5|5451.5|5455.5|5450.5|0
1654744500000|2022-06-09 03:15:00|5455.9|5450.9|5457.6|5452.6|5457.7|5452.7|5453.8|5448.8|0
1654744800000|2022-06-09 03:20:00|5457.5|5452.5|5457.8|5452.8|5458.8|5453.8|5456.4|5451.4|0
1654745100000|2022-06-09 03:25:00|5457.9|5452.9|5458.3|5453.3|5459.2|5454.2|5457.5|5452.5|0
1654745400000|2022-06-09 03:30:00|5458.2|5453.2|5455.8|5450.8|5458.5|5453.5|5455.7|5450.7|0
1654745700000|2022-06-09 03:35:00|5455.7|5450.7|5455.6|5450.6|5457|5452|5455.6|5450.6|0
1654746000000|2022-06-09 03:40:00|5455.7|5450.7|5457.9|5452.9|5458.2|5453.2|5454.8|5449.8|0
1654746300000|2022-06-09 03:45:00|5458|5453|5460.6|5455.6|5461|5456|5456.9|5451.9|0
1654746600000|2022-06-09 03:50:00|5460.7|5455.7|5461.5|5456.5|5463.7|5458.7|5460.7|5455.7|0
1654746900000|2022-06-09 03:55:00|5461.4|5456.4|5461.6|5456.6|5462.3|5457.3|5460.6|5455.6|0
1654747200000|2022-06-09 04:00:00|5461.5|5456.5|5461.7|5456.7|5462.1|5457.1|5460.1|5455.1|0
1654747500000|2022-06-09 04:05:00|5461.6|5456.6|5460.6|5455.6|5462|5457|5460.1|5455.1|0
1654747800000|2022-06-09 04:10:00|5460.5|5455.5|5461.3|5456.3|5462.2|5457.2|5460.4|5455.4|0
1654748100000|2022-06-09 04:15:00|5461.4|5456.4|5460.9|5455.9|5461.9|5456.9|5460.5|5455.5|0
1654748400000|2022-06-09 04:20:00|5461|5456|5461|5456|5461.9|5456.9|5460.4|5455.4|0
1654748700000|2022-06-09 04:25:00|5461.1|5456.1|5461.8|5456.8|5462.7|5457.7|5461|5456|0
1654749000000|2022-06-09 04:30:00|5462.3|5457.3|5462.4|5457.4|5462.9|5457.9|5461.7|5456.7|0
1654749300000|2022-06-09 04:35:00|5462.5|5457.5|5460|5455|5462.8|5457.8|5459.8|5454.8|0
1654749600000|2022-06-09 04:40:00|5460.2|5455.2|5460.2|5455.2|5460.5|5455.5|5459.3|5454.3|0
1654749900000|2022-06-09 04:45:00|5460|5455|5459.9|5454.9|5460.6|5455.6|5458.5|5453.5|0
1654750200000|2022-06-09 04:50:00|5459.8|5454.8|5461.5|5456.5|5461.8|5456.8|5459.5|5454.5|0
1654750500000|2022-06-09 04:55:00|5461.6|5456.6|5453.9|5448.9|5461.7|5456.7|5453.1|5448.1|0
1654750800000|2022-06-09 05:00:00|5453.8|5448.8|5453.6|5448.6|5455.9|5450.9|5451.6|5446.6|0
1654751100000|2022-06-09 05:05:00|5453.5|5448.5|5459.3|5454.3|5460.4|5455.4|5453.4|5448.4|0
1654751400000|2022-06-09 05:10:00|5459.4|5454.4|5456.3|5451.3|5460.5|5455.5|5455.8|5450.8|0
1654751700000|2022-06-09 05:15:00|5456.2|5451.2|5455|5450|5457.4|5452.4|5454.7|5449.7|0
1654752000000|2022-06-09 05:20:00|5455.1|5450.1|5454.1|5449.1|5455.9|5450.9|5452.1|5447.1|0
1654752300000|2022-06-09 05:25:00|5454|5449|5456.1|5451.1|5456.6|5451.6|5454|5449|0
1654752600000|2022-06-09 05:30:00|5456.2|5451.2|5454.1|5449.1|5459.3|5454.3|5452.8|5447.8|0
1654752900000|2022-06-09 05:35:00|5454.3|5449.3|5449.3|5444.3|5454.9|5449.9|5448.9|5443.9|0
1654753200000|2022-06-09 05:40:00|5449.4|5444.4|5447.5|5442.5|5450.8|5445.8|5445|5440|0
1654753500000|2022-06-09 05:45:00|5447.3|5442.3|5448|5443|5448.5|5443.5|5443.7|5438.7|0
1654753800000|2022-06-09 05:50:00|5448.1|5443.1|5444.8|5439.8|5449.2|5444.2|5444.4|5439.4|0
1654754100000|2022-06-09 05:55:00|5444.9|5439.9|5425.5|5420.5|5445.3|5440.3|5425.2|5420.2|0
1654754400000|2022-06-09 06:00:00|5425.4|5420.4|5427.6|5422.6|5429.1|5424.1|5423.3|5418.3|0
1654754700000|2022-06-09 06:05:00|5427.5|5422.5|5426.6|5421.6|5427.9|5422.9|5419.8|5414.8|0
1654755000000|2022-06-09 06:10:00|5426.5|5421.5|5426.7|5421.7|5428.3|5423.3|5421.4|5416.4|0
1654755300000|2022-06-09 06:15:00|5427|5422|5427.4|5422.4|5430.2|5425.2|5425.6|5420.6|0
1654755600000|2022-06-09 06:20:00|5427|5422|5427.5|5422.5|5428.8|5423.8|5425.9|5420.9|0
1654755900000|2022-06-09 06:25:00|5427.4|5422.4|5426.3|5421.3|5428|5423|5423.8|5418.8|0
1654756200000|2022-06-09 06:30:00|5426.4|5421.4|5427.5|5422.5|5428.5|5423.5|5425|5420|0
1654756500000|2022-06-09 06:35:00|5427.6|5422.6|5425.1|5420.1|5430.1|5425.1|5424.8|5419.8|0
1654756800000|2022-06-09 06:40:00|5425.5|5420.5|5424.8|5419.8|5427.1|5422.1|5422.1|5417.1|0
1654757100000|2022-06-09 06:45:00|5424.9|5419.9|5425.6|5420.6|5428|5423|5424.1|5419.1|0
1654757400000|2022-06-09 06:50:00|5425.5|5420.5|5428.7|5423.7|5428.7|5423.7|5425.5|5420.5|0
1654757700000|2022-06-09 06:55:00|5428.9|5423.9|5431.6|5426.6|5431.6|5426.6|5428.9|5423.9|0
1654758000000|2022-06-09 07:00:00|5431.7|5426.7|5433.6|5428.6|5435|5430|5424.6|5419.6|0
1654758300000|2022-06-09 07:05:00|5433.7|5428.7|5438.8|5433.8|5440.2|5435.2|5432.2|5427.2|0
1654758600000|2022-06-09 07:10:00|5438.5|5433.5|5431.6|5426.6|5440.1|5435.1|5431.4|5426.4|0
1654758900000|2022-06-09 07:15:00|5431.8|5426.8|5432.6|5427.6|5435.1|5430.1|5429.2|5424.2|0
1654759200000|2022-06-09 07:20:00|5432.8|5427.8|5437.9|5432.9|5440.5|5435.5|5431.6|5426.6|0
1654759500000|2022-06-09 07:25:00|5437.8|5432.8|5436.8|5431.8|5438.8|5433.8|5434.5|5429.5|0
1654759800000|2022-06-09 07:30:00|5436.9|5431.9|5422.9|5417.9|5437.3|5432.3|5421|5416|0
1654760100000|2022-06-09 07:35:00|5422.8|5417.8|5427.9|5422.9|5428.6|5423.6|5421.5|5416.5|0
1654760400000|2022-06-09 07:40:00|5427.8|5422.8|5429.7|5424.7|5431|5426|5426.2|5421.2|0
1654760700000|2022-06-09 07:45:00|5430.3|5425.3|5431.4|5426.4|5434.3|5429.3|5428.9|5423.9|0
1654761000000|2022-06-09 07:50:00|5431.9|5426.9|5435.9|5430.9|5438.8|5433.8|5431.8|5426.8|0
1654761300000|2022-06-09 07:55:00|5435.8|5430.8|5435.5|5430.5|5436.5|5431.5|5432.9|5427.9|0
1654761600000|2022-06-09 08:00:00|5435.7|5430.7|5437.5|5434.5|5441.3|5438.3|5434.2|5429.2|0
1654761900000|2022-06-09 08:05:00|5437.3|5434.3|5423.3|5420.3|5437.4|5434.4|5414.1|5411.1|0
1654762200000|2022-06-09 08:10:00|5423.4|5420.4|5422.9|5419.9|5426.6|5423.6|5422|5419|0
1654762500000|2022-06-09 08:15:00|5422.8|5419.8|5431.6|5428.6|5431.9|5428.9|5422.8|5419.8|0
1654762800000|2022-06-09 08:20:00|5431.7|5428.7|5434.4|5431.4|5434.5|5431.5|5428.4|5425.4|0
1654763100000|2022-06-09 08:25:00|5434.5|5431.5|5435.3|5432.3|5435.6|5432.6|5432.9|5429.9|0
1654763400000|2022-06-09 08:30:00|5435.5|5432.5|5439.6|5436.6|5439.7|5436.7|5435.2|5432.2|0
1654763700000|2022-06-09 08:35:00|5439.3|5436.3|5442.9|5439.9|5443.7|5440.7|5439.3|5436.3|0
1654764000000|2022-06-09 08:40:00|5442.8|5439.8|5442.8|5439.8|5443.9|5440.9|5441.7|5438.7|0
1654764300000|2022-06-09 08:45:00|5442.9|5439.9|5523.1|5520.1|5524.5|5521.5|5442.7|5439.7|0
1654764600000|2022-06-09 08:50:00|5523.4|5520.4|5522.4|5519.4|5541.8|5538.8|5517.3|5514.3|0
1654764900000|2022-06-09 08:55:00|5522.3|5519.3|5543.9|5540.9|5543.9|5540.9|5521|5518|0
1654765200000|2022-06-09 09:00:00|5544.2|5541.2|5535.9|5532.9|5553.3|5550.3|5534.6|5531.6|0
1654765500000|2022-06-09 09:05:00|5535.6|5532.6|5527.7|5524.7|5538.7|5535.7|5526.5|5523.5|0
1654765800000|2022-06-09 09:10:00|5527.3|5524.3|5514|5511|5527.3|5524.3|5505.7|5502.7|0
1654766100000|2022-06-09 09:15:00|5513.4|5510.4|5526.2|5523.2|5526.2|5523.2|5513.4|5510.4|0
1654766400000|2022-06-09 09:20:00|5526.1|5523.1|5523.3|5520.3|5526.3|5523.3|5518|5515|0
1654766700000|2022-06-09 09:25:00|5523.4|5520.4|5524.6|5521.6|5528.5|5525.5|5523.4|5520.4|0
1654767000000|2022-06-09 09:30:00|5524.7|5521.7|5526.7|5523.7|5527.6|5524.6|5522.7|5519.7|0
1654767300000|2022-06-09 09:35:00|5527|5524|5530.4|5527.4|5534.1|5531.1|5526.9|5523.9|0
1654767600000|2022-06-09 09:40:00|5530.3|5527.3|5531.3|5528.3|5531.4|5528.4|5526.7|5523.7|0
1654767900000|2022-06-09 09:45:00|5531.5|5528.5|5532.2|5529.2|5534.7|5531.7|5528.2|5525.2|0
1654768200000|2022-06-09 09:50:00|5532.3|5529.3|5532.7|5529.7|5535.6|5532.6|5532.1|5529.1|0
1654768500000|2022-06-09 09:55:00|5532.5|5529.5|5537.4|5534.4|5537.4|5534.4|5532.3|5529.3|0
1654768800000|2022-06-09 10:00:00|5537.2|5534.2|5531.6|5528.6|5537.9|5534.9|5531.3|5528.3|0
1654769100000|2022-06-09 10:05:00|5532|5529|5533|5530|5535.2|5532.2|5531.4|5528.4|0
1654769400000|2022-06-09 10:10:00|5532.9|5529.9|5526.3|5523.3|5533.7|5530.7|5525.9|5522.9|0
1654769700000|2022-06-09 10:15:00|5526.1|5523.1|5521.5|5518.5|5526.2|5523.2|5521|5518|0
1654770000000|2022-06-09 10:20:00|5521.6|5518.6|5523|5520|5525.6|5522.6|5520|5517|0
1654770300000|2022-06-09 10:25:00|5523.2|5520.2|5531.9|5528.9|5531.9|5528.9|5522.7|5519.7|0
1654770600000|2022-06-09 10:30:00|5532|5529|5532.2|5529.2|5534|5531|5530.3|5527.3|0
1654770900000|2022-06-09 10:35:00|5532|5529|5490.3|5487.3|5534.1|5531.1|5490.1|5487.1|0
1654771200000|2022-06-09 10:40:00|5490.9|5487.9|5466.9|5463.9|5491.3|5488.3|5462.3|5459.3|0
1654771500000|2022-06-09 10:45:00|5466.6|5463.6|5475.5|5472.5|5475.5|5472.5|5465.9|5462.9|0
1654771800000|2022-06-09 10:50:00|5475.7|5472.7|5481.7|5478.7|5482.5|5479.5|5474|5471|0
1654772100000|2022-06-09 10:55:00|5481.9|5478.9|5475.8|5472.8|5483.2|5480.2|5474.7|5471.7|0
1654772400000|2022-06-09 11:00:00|5474.8|5471.8|5471.7|5468.7|5475.9|5472.9|5470.6|5467.6|0
1654772700000|2022-06-09 11:05:00|5471.8|5468.8|5474.9|5471.9|5475.3|5472.3|5470.2|5467.2|0
1654773000000|2022-06-09 11:10:00|5475|5472|5482.3|5479.3|5482.4|5479.4|5474.5|5471.5|0
1654773300000|2022-06-09 11:15:00|5482.4|5479.4|5479.2|5476.2|5485.9|5482.9|5479.1|5476.1|0
1654773600000|2022-06-09 11:20:00|5479.1|5476.1|5503.1|5500.1|5519|5516|5478.5|5475.5|0
1654773900000|2022-06-09 11:25:00|5503.5|5500.5|5490.6|5487.6|5503.6|5500.6|5489.8|5486.8|0
1654774200000|2022-06-09 11:30:00|5490.8|5487.8|5490.1|5487.1|5498.8|5495.8|5490.1|5487.1|0
1654774500000|2022-06-09 11:35:00|5490.3|5487.3|5483.8|5480.8|5490.3|5487.3|5482.8|5479.8|0
1654774800000|2022-06-09 11:40:00|5483.7|5480.7|5490.4|5487.4|5490.8|5487.8|5483.7|5480.7|0
1654775100000|2022-06-09 11:45:00|5490.1|5487.1|5477.7|5474.7|5495.9|5492.9|5477.1|5474.1|0
1654775400000|2022-06-09 11:50:00|5478.1|5475.1|5467.2|5464.2|5482.9|5479.9|5466.6|5463.6|0
1654775700000|2022-06-09 11:55:00|5466.8|5463.8|5456.6|5453.6|5466.8|5463.8|5450.2|5447.2|0
1654776000000|2022-06-09 12:00:00|5456.7|5453.7|5453.2|5450.2|5458.6|5455.6|5450|5447|0
1654776300000|2022-06-09 12:05:00|5452.8|5449.8|5457.7|5454.7|5459.5|5456.5|5452|5449|0
1654776600000|2022-06-09 12:10:00|5457.5|5454.5|5454.3|5451.3|5461.1|5458.1|5453.3|5450.3|0
1654776900000|2022-06-09 12:15:00|5453.2|5450.2|5449.7|5446.7|5453.2|5450.2|5445.5|5442.5|0
1654777200000|2022-06-09 12:20:00|5449.6|5446.6|5441.8|5438.8|5449.6|5446.6|5437.6|5434.6|0
1654777500000|2022-06-09 12:25:00|5441.7|5438.7|5442.3|5439.3|5443.5|5440.5|5436.9|5433.9|0
1654777800000|2022-06-09 12:30:00|5442.2|5439.2|5449.3|5446.3|5453.6|5450.6|5439.7|5436.7|0
1654778100000|2022-06-09 12:35:00|5449.2|5446.2|5440.7|5437.7|5449.3|5446.3|5439.3|5436.3|0
1654778400000|2022-06-09 12:40:00|5440.6|5437.6|5423.4|5420.4|5441.1|5438.1|5422.5|5419.5|0
1654778700000|2022-06-09 12:45:00|5423.1|5420.1|5420.9|5417.9|5426.7|5423.7|5418.5|5415.5|0
1654779000000|2022-06-09 12:50:00|5420.6|5417.6|5415.2|5412.2|5420.6|5417.6|5414.2|5411.2|0
1654779300000|2022-06-09 12:55:00|5415.3|5412.3|5424.6|5421.6|5425.5|5422.5|5415.3|5412.3|0
1654779600000|2022-06-09 13:00:00|5424.8|5421.8|5430.7|5427.7|5430.7|5427.7|5423|5420|0
1654779900000|2022-06-09 13:05:00|5430.8|5427.8|5420.2|5417.2|5431.6|5428.6|5420.1|5417.1|0
1654780200000|2022-06-09 13:10:00|5420.1|5417.1|5421.3|5418.3|5429.6|5426.6|5419.6|5416.6|0
1654780500000|2022-06-09 13:15:00|5421.2|5418.2|5423.2|5420.2|5425.4|5422.4|5417.6|5414.6|0
1654780800000|2022-06-09 13:20:00|5423.9|5420.9|5431.3|5428.3|5431.5|5428.5|5423.9|5420.9|0
1654781100000|2022-06-09 13:25:00|5432.9|5429.9|5424.4|5421.4|5434.8|5431.8|5421.7|5418.7|0
1654781400000|2022-06-09 13:30:00|5420.2|5417.2|5425.4|5423.6|5432|5430.2|5399.2|5397.4|0
1654781700000|2022-06-09 13:35:00|5425.6|5423.8|5396.1|5394.3|5430.8|5429|5396.1|5394.3|0
1654782000000|2022-06-09 13:40:00|5396.5|5394.7|5415.7|5413.9|5420.8|5419|5385.6|5383.8|0
1654782300000|2022-06-09 13:45:00|5415.3|5413.5|5425.6|5423.8|5436.8|5435|5399.2|5397.4|0
1654782600000|2022-06-09 13:50:00|5426.2|5424.4|5446.3|5444.5|5457.2|5455.4|5423|5421.2|0
1654782900000|2022-06-09 13:55:00|5444.4|5442.6|5457.3|5455.5|5460.7|5458.9|5439|5437.2|0
1654783200000|2022-06-09 14:00:00|5456.9|5455.1|5460.2|5458.4|5465.3|5463.5|5445.7|5443.9|0
1654783500000|2022-06-09 14:05:00|5458.9|5457.1|5441.8|5440|5461.6|5459.8|5438.7|5436.9|0
1654783800000|2022-06-09 14:10:00|5440.7|5438.9|5454.4|5452.6|5454.4|5452.6|5432.1|5430.3|0
1654784100000|2022-06-09 14:15:00|5454.5|5452.7|5450.2|5448.4|5471.6|5469.8|5447|5445.2|0
1654784400000|2022-06-09 14:20:00|5450.8|5449|5452.3|5450.5|5456.6|5454.8|5447.1|5445.3|0
1654784700000|2022-06-09 14:25:00|5452.8|5451|5463|5461.2|5463|5461.2|5449.4|5447.6|0
1654785000000|2022-06-09 14:30:00|5464.3|5462.5|5449.9|5448.1|5473.5|5471.7|5449.5|5447.7|0
1654785300000|2022-06-09 14:35:00|5449|5447.2|5455.4|5453.6|5459.2|5457.4|5446.1|5444.3|0
1654785600000|2022-06-09 14:40:00|5454.4|5452.6|5439.2|5437.4|5455.8|5454|5432.1|5430.3|0
1654785900000|2022-06-09 14:45:00|5438.6|5436.8|5434.1|5432.3|5439.1|5437.3|5428.3|5426.5|0
1654786200000|2022-06-09 14:50:00|5433.6|5431.8|5404.8|5403|5433.6|5431.8|5403.8|5402|0
1654786500000|2022-06-09 14:55:00|5405.2|5403.4|5414.1|5412.3|5419.3|5417.5|5402|5400.2|0
1654786800000|2022-06-09 15:00:00|5412.5|5410.7|5399.1|5397.3|5414.6|5412.8|5393.1|5391.3|0
1654787100000|2022-06-09 15:05:00|5399.2|5397.4|5395.8|5394|5399.7|5397.9|5386.2|5384.4|0
1654787400000|2022-06-09 15:10:00|5395.7|5393.9|5391.8|5390|5401.3|5399.5|5387|5385.2|0
1654787700000|2022-06-09 15:15:00|5391.7|5389.9|5381.1|5379.3|5393.7|5391.9|5377.7|5375.9|0
1654788000000|2022-06-09 15:20:00|5380.9|5379.1|5399.6|5397.8|5399.6|5397.8|5380.5|5378.7|0
1654788300000|2022-06-09 15:25:00|5400|5398.2|5389.8|5388|5402.5|5400.7|5389.2|5387.4|0
1654788600000|2022-06-09 15:30:00|5389.4|5387.6|5395.2|5393.4|5401.1|5399.3|5388.4|5386.6|0
1654788900000|2022-06-09 15:35:00|5395.6|5393.8|5392.5|5390.7|5402.3|5400.5|5391.3|5389.5|0
1654789200000|2022-06-09 15:40:00|5393.4|5391.6|5398|5396.2|5406|5404.2|5391.7|5389.9|0
1654789500000|2022-06-09 15:45:00|5397.7|5395.9|5375.6|5373.8|5398.8|5397|5375.5|5373.7|0
1654789800000|2022-06-09 15:50:00|5375.7|5373.9|5380.9|5379.1|5381.6|5379.8|5366.8|5365|0
1654790100000|2022-06-09 15:55:00|5381.5|5379.7|5384.9|5383.1|5386.8|5385|5379.5|5377.7|0
1654790400000|2022-06-09 16:00:00|5385.2|5383.4|5377.9|5376.1|5388.8|5387|5375.6|5373.8|0
1654790700000|2022-06-09 16:05:00|5378.1|5376.3|5372.1|5370.3|5380.4|5378.6|5369.8|5368|0
1654791000000|2022-06-09 16:10:00|5371.4|5369.6|5360.6|5358.8|5372.4|5370.6|5355|5353.2|0
1654791300000|2022-06-09 16:15:00|5359.8|5358|5364.8|5363|5364.8|5363|5356.3|5354.5|0
1654791600000|2022-06-09 16:20:00|5364.5|5362.7|5367.5|5365.7|5372.7|5370.9|5364.1|5362.3|0
1654791900000|2022-06-09 16:25:00|5367.7|5365.9|5373.3|5371.5|5375.1|5373.3|5366.4|5364.6|0
1654792200000|2022-06-09 16:30:00|5373.6|5371.8|5375.5|5373.7|5377.9|5376.1|5367.2|5365.4|0
1654792500000|2022-06-09 16:35:00|5375.8|5374|5375.5|5373.7|5381.8|5380|5374.1|5372.3|0
1654792800000|2022-06-09 16:40:00|5375.4|5373.6|5386.1|5384.3|5387.4|5385.6|5374.7|5372.9|0
1654793100000|2022-06-09 16:45:00|5386.2|5384.4|5378.8|5377|5386.2|5384.4|5378.4|5376.6|0
1654793400000|2022-06-09 16:50:00|5379|5377.2|5370|5368.2|5384.7|5382.9|5370|5368.2|0
1654793700000|2022-06-09 16:55:00|5370.3|5368.5|5385.2|5383.4|5389.2|5387.4|5366.3|5364.5|0
1654794000000|2022-06-09 17:00:00|5385.5|5383.7|5384.1|5382.3|5388.9|5387.1|5380.3|5378.5|0
1654794300000|2022-06-09 17:05:00|5384|5382.2|5389.3|5387.5|5396.6|5394.8|5383.8|5382|0
1654794600000|2022-06-09 17:10:00|5388.8|5387|5390.1|5388.3|5397.2|5395.4|5388.6|5386.8|0
1654794900000|2022-06-09 17:15:00|5390.2|5388.4|5387.7|5385.9|5391|5389.2|5382.8|5381|0
1654795200000|2022-06-09 17:20:00|5387.9|5386.1|5383.1|5381.3|5389.9|5388.1|5380.9|5379.1|0
1654795500000|2022-06-09 17:25:00|5383|5381.2|5377.4|5375.6|5386.4|5384.6|5373.7|5371.9|0
1654795800000|2022-06-09 17:30:00|5377.9|5376.1|5369.2|5367.4|5377.9|5376.1|5365.4|5363.6|0
1654796100000|2022-06-09 17:35:00|5369.4|5367.6|5366.8|5365|5369.5|5367.7|5359.1|5357.3|0
1654796400000|2022-06-09 17:40:00|5366.9|5365.1|5355.2|5353.4|5369.2|5367.4|5354.8|5353|0
1654796700000|2022-06-09 17:45:00|5356.9|5355.1|5367.5|5365.7|5368.4|5366.6|5354.6|5352.8|0
1654797000000|2022-06-09 17:50:00|5367.6|5365.8|5369.6|5367.8|5371.7|5369.9|5366.4|5364.6|0
1654797300000|2022-06-09 17:55:00|5369.4|5367.6|5379.9|5378.1|5381.1|5379.3|5368|5366.2|0
1654797600000|2022-06-09 18:00:00|5380|5378.2|5368.1|5366.3|5380|5378.2|5366.6|5364.8|0
1654797900000|2022-06-09 18:05:00|5368|5366.2|5371.4|5369.6|5374.1|5372.3|5364.5|5362.7|0
1654798200000|2022-06-09 18:10:00|5371.3|5369.5|5377|5375.2|5377.4|5375.6|5362.3|5360.5|0
1654798500000|2022-06-09 18:15:00|5376.5|5374.7|5373|5371.2|5380.8|5379|5371.4|5369.6|0
1654798800000|2022-06-09 18:20:00|5373.1|5371.3|5356.1|5354.3|5374.6|5372.8|5353.1|5351.3|0
1654799100000|2022-06-09 18:25:00|5356.3|5354.5|5364|5362.2|5366.9|5365.1|5351.6|5349.8|0
1654799400000|2022-06-09 18:30:00|5364.2|5362.4|5350.7|5348.9|5364.2|5362.4|5349.6|5347.8|0
1654799700000|2022-06-09 18:35:00|5350.9|5349.1|5348.4|5346.6|5354.3|5352.5|5346|5344.2|0
1654800000000|2022-06-09 18:40:00|5348.5|5346.7|5349.4|5347.6|5353.6|5351.8|5346.4|5344.6|0
1654800300000|2022-06-09 18:45:00|5348.9|5347.1|5352.3|5350.5|5356.5|5354.7|5347.4|5345.6|0
1654800600000|2022-06-09 18:50:00|5351.7|5349.9|5348.4|5346.6|5354|5352.2|5346.2|5344.4|0
1654800900000|2022-06-09 18:55:00|5348.2|5346.4|5333.2|5331.4|5349.1|5347.3|5333.2|5331.4|0
1654801200000|2022-06-09 19:00:00|5332.8|5331|5320.2|5318.4|5333.6|5331.8|5319.9|5318.1|0
1654801500000|2022-06-09 19:05:00|5320.3|5318.5|5318.9|5317.1|5323.6|5321.8|5311.9|5310.1|0
1654801800000|2022-06-09 19:10:00|5318.7|5316.9|5312.6|5310.8|5322.7|5320.9|5312|5310.2|0
1654802100000|2022-06-09 19:15:00|5312.4|5310.6|5320.8|5319|5324.9|5323.1|5311.8|5310|0
1654802400000|2022-06-09 19:20:00|5320.7|5318.9|5324|5322.2|5327.5|5325.7|5318|5316.2|0
1654802700000|2022-06-09 19:25:00|5323.9|5322.1|5307.5|5305.7|5324.5|5322.7|5307.5|5305.7|0
1654803000000|2022-06-09 19:30:00|5307.3|5305.5|5302.5|5300.7|5309.5|5307.7|5301.7|5299.9|0
1654803300000|2022-06-09 19:35:00|5302.4|5300.6|5301.1|5299.3|5308.3|5306.5|5299.7|5297.9|0
1654803600000|2022-06-09 19:40:00|5300.9|5299.1|5291.1|5289.3|5301.8|5300|5290.4|5288.6|0
1654803900000|2022-06-09 19:45:00|5290.3|5288.5|5291.2|5289.4|5294.9|5293.1|5284.9|5283.1|0
1654804200000|2022-06-09 19:50:00|5291.3|5289.5|5291.9|5290.1|5294.8|5293|5284.1|5282.3|0
1654804500000|2022-06-09 19:55:00|5292.2|5290.4|5277.2|5275.4|5296.4|5294.6|5276.6|5274.8|0
1654804800000|2022-06-09 20:00:00|5277|5275.2|5276.9|5273.9|5281.6|5278.6|5273.3|5270.3|0
1654805100000|2022-06-09 20:05:00|5277|5274|5277|5274|5281|5278|5276.4|5273.4|0
1654805400000|2022-06-09 20:10:00|5277.1|5274.1|5279.5|5276.5|5279.5|5276.5|5276|5273|0
1654805700000|2022-06-09 20:15:00|5279.6|5276.6|5278.2|5275.2|5279.9|5276.9|5277.1|5274.1|0
1654806000000|2022-06-09 20:20:00|5278.8|5275.8|5280.6|5277.6|5281.7|5278.7|5278.2|5275.2|0
1654806300000|2022-06-09 20:25:00|5280.7|5277.7|5280.1|5277.1|5280.9|5277.9|5279.9|5276.9|0
1654806600000|2022-06-09 20:30:00|5280|5277|5278.2|5275.2|5280.4|5277.4|5277.2|5274.2|0
1654806900000|2022-06-09 20:35:00|5278.1|5275.1|5279.1|5276.1|5279.3|5276.3|5276.6|5273.6|0
1654807200000|2022-06-09 20:40:00|5278.6|5275.6|5277.4|5274.4|5279.2|5276.2|5277|5274|0
1654807500000|2022-06-09 20:45:00|5277.5|5274.5|5280|5277|5280|5277|5277.5|5274.5|0
1654807800000|2022-06-09 20:50:00|5280.1|5277.1|5281.3|5278.3|5281.3|5278.3|5279.6|5276.6|0
1654808100000|2022-06-09 20:55:00|5281.4|5278.4|5283.3|5280.3|5283.4|5280.4|5280.5|5277.5|0
1654808400000|2022-06-09 21:00:00|5283.2|5280.2|5280.1|5277.1|5283.2|5280.2|5278.2|5275.2|0
1654808700000|2022-06-09 21:05:00|5279.8|5276.8|5279.3|5276.3|5280.6|5277.6|5279.3|5276.3|0
1654809000000|2022-06-09 21:10:00|5279.1|5276.1|5277.7|5274.7|5279.8|5276.8|5277.6|5274.6|0
1654809300000|2022-06-09 21:15:00|5277.6|5274.6|5277.5|5274.5|5278.4|5275.4|5277.5|5274.5|0
1654809600000|2022-06-09 21:20:00|5277.6|5274.6|5278|5275|5278.7|5275.7|5277.3|5274.3|0
1654809900000|2022-06-09 21:25:00|5277.9|5274.9|5278.9|5275.9|5278.9|5275.9|5277.8|5274.8|0
1654810200000|2022-06-09 21:30:00|5278.8|5275.8|5279|5276|5279.2|5276.2|5278.2|5275.2|0
1654810500000|2022-06-09 21:35:00|5279.1|5276.1|5277.9|5274.9|5279.3|5276.3|5277.8|5274.8|0
1654810800000|2022-06-09 21:40:00|5278|5275|5277.9|5274.9|5278.5|5275.5|5277.9|5274.9|0
1654811100000|2022-06-09 21:45:00|5278.2|5275.2|5277.3|5274.3|5278.4|5275.4|5275.3|5272.3|0
1654811400000|2022-06-09 21:50:00|5277.2|5274.2|5277.5|5274.5|5277.8|5274.8|5277.1|5274.1|0
1654811700000|2022-06-09 21:55:00|5277.1|5274.1|5277.3|5274.3|5277.3|5274.3|5276.6|5273.6|0
1654812000000|2022-06-09 22:00:00|5277.4|5274.4|5277.4|5274.4|5279.6|5276.6|5277.3|5274.3|0
1654812300000|2022-06-09 22:05:00|5277.5|5274.5|5276.5|5273.5|5277.5|5274.5|5276.3|5273.3|0
1654812600000|2022-06-09 22:10:00|5276.4|5273.4|5275.4|5272.4|5276.4|5273.4|5275.4|5272.4|0
1654812900000|2022-06-09 22:15:00|5275.3|5272.3|5275.3|5272.3|5275.9|5272.9|5274.9|5271.9|0
1654813200000|2022-06-09 22:20:00|5275.2|5272.2|5274.8|5271.8|5275.2|5272.2|5274.4|5271.4|0
1654813500000|2022-06-09 22:25:00|5274.7|5271.7|5274.5|5271.5|5275.4|5272.4|5274.4|5271.4|0
1654813800000|2022-06-09 22:30:00|5274.6|5271.6|5274.7|5271.7|5274.9|5271.9|5274.4|5271.4|0
1654814100000|2022-06-09 22:35:00|5274.5|5271.5|5274.2|5271.2|5274.6|5271.6|5274|5271|0
1654814400000|2022-06-09 22:40:00|5274.3|5271.3|5273|5270|5274.4|5271.4|5273|5270|0
1654814700000|2022-06-09 22:45:00|5273.2|5270.2|5273|5270|5273.4|5270.4|5272.5|5269.5|0
1654815000000|2022-06-09 22:50:00|5272.9|5269.9|5273.8|5270.8|5275.1|5272.1|5272.6|5269.6|0
1654815300000|2022-06-09 22:55:00|5273.9|5270.9|5273.5|5270.5|5273.9|5270.9|5273|5270|0
1654815600000|2022-06-09 23:00:00|5273.6|5270.6|5273.6|5270.6|5273.8|5270.8|5272.9|5269.9|0
1654815900000|2022-06-09 23:05:00|5273.7|5270.7|5272.3|5269.3|5273.8|5270.8|5271.7|5268.7|0
1654816200000|2022-06-09 23:10:00|5272.2|5269.2|5271.9|5268.9|5272.7|5269.7|5271.9|5268.9|0
1654816500000|2022-06-09 23:15:00|5272|5269|5271.5|5268.5|5272.1|5269.1|5270.7|5267.7|0
1654816800000|2022-06-09 23:20:00|5271.4|5268.4|5272.1|5269.1|5272.6|5269.6|5271|5268|0
1654817100000|2022-06-09 23:25:00|5272.2|5269.2|5271.5|5268.5|5273|5270|5271.4|5268.4|0
1654817400000|2022-06-09 23:30:00|5271.6|5268.6|5271.7|5268.7|5272.3|5269.3|5271.5|5268.5|0
1654817700000|2022-06-09 23:35:00|5271.9|5268.9|5271.8|5268.8|5272.3|5269.3|5271|5268|0
1654818000000|2022-06-09 23:40:00|5271.7|5268.7|5272.3|5269.3|5272.7|5269.7|5271.2|5268.2|0
1654818300000|2022-06-09 23:45:00|5272.2|5269.2|5272.2|5269.2|5272.3|5269.3|5271.5|5268.5|0
1654818600000|2022-06-09 23:50:00|5271.9|5268.9|5272.6|5269.6|5273.7|5270.7|5271.4|5268.4|0
1654818900000|2022-06-09 23:55:00|5273.3|5270.3|5272.2|5267.2|5273.4|5270.4|5270.8|5266.9|0
1654819200000|2022-06-10 00:00:00|5272.3|5267.3|5276.8|5271.8|5277.3|5272.3|5269|5264|0
1654819500000|2022-06-10 00:05:00|5276.6|5271.6|5271.6|5266.6|5277|5272|5271.3|5266.3|0
1654819800000|2022-06-10 00:10:00|5271.7|5266.7|5266.3|5261.3|5271.7|5266.7|5263.5|5258.5|0
1654820100000|2022-06-10 00:15:00|5266.4|5261.4|5264|5259|5267.2|5262.2|5262.1|5257.1|0
1654820400000|2022-06-10 00:20:00|5263.9|5258.9|5263.3|5258.3|5268.5|5263.5|5262.7|5257.7|0
1654820700000|2022-06-10 00:25:00|5263.1|5258.1|5266.2|5261.2|5267.9|5262.9|5261.2|5256.2|0
1654821000000|2022-06-10 00:30:00|5265.8|5260.8|5269.3|5264.3|5270|5265|5263.9|5258.9|0
1654821300000|2022-06-10 00:35:00|5269.4|5264.4|5269.1|5264.1|5270.5|5265.5|5266.6|5261.6|0
1654821600000|2022-06-10 00:40:00|5269|5264|5269.8|5264.8|5271.2|5266.2|5267.9|5262.9|0
1654821900000|2022-06-10 00:45:00|5270|5265|5269|5264|5271.9|5266.9|5268.8|5263.8|0
1654822200000|2022-06-10 00:50:00|5268.9|5263.9|5266.8|5261.8|5269.8|5264.8|5266.4|5261.4|0
1654822500000|2022-06-10 00:55:00|5266.9|5261.9|5267|5262|5267.7|5262.7|5263.7|5258.7|0
1654822800000|2022-06-10 01:00:00|5266.9|5261.9|5269|5264|5270.2|5265.2|5264.7|5259.7|0
1654823100000|2022-06-10 01:05:00|5268.9|5263.9|5269.9|5264.9|5270.7|5265.7|5266.6|5261.6|0
1654823400000|2022-06-10 01:10:00|5269.8|5264.8|5270.5|5265.5|5271.7|5266.7|5267.4|5262.4|0
1654823700000|2022-06-10 01:15:00|5270.6|5265.6|5271.6|5266.6|5272.4|5267.4|5268.2|5263.2|0
1654824000000|2022-06-10 01:20:00|5271.5|5266.5|5266.5|5261.5|5272.6|5267.6|5266.1|5261.1|0
1654824300000|2022-06-10 01:25:00|5266.6|5261.6|5269.2|5264.2|5270.1|5265.1|5266.5|5261.5|0
1654824600000|2022-06-10 01:30:00|5269.3|5264.3|5270.2|5265.2|5272.1|5267.1|5267.7|5262.7|0
1654824900000|2022-06-10 01:35:00|5270.3|5265.3|5270.5|5265.5|5271.9|5266.9|5268.7|5263.7|0
1654825200000|2022-06-10 01:40:00|5270.4|5265.4|5268.8|5263.8|5270.7|5265.7|5267.6|5262.6|0
1654825500000|2022-06-10 01:45:00|5268.9|5263.9|5268.2|5263.2|5269.3|5264.3|5264.9|5259.9|0
1654825800000|2022-06-10 01:50:00|5268.3|5263.3|5269|5264|5270.4|5265.4|5267|5262|0
1654826100000|2022-06-10 01:55:00|5268.9|5263.9|5268.9|5263.9|5270.7|5265.7|5267.5|5262.5|0
1654826400000|2022-06-10 02:00:00|5268.8|5263.8|5269.8|5264.8|5270.9|5265.9|5268|5263|0
1654826700000|2022-06-10 02:05:00|5269.6|5264.6|5269.3|5264.3|5271.2|5266.2|5267.7|5262.7|0
1654827000000|2022-06-10 02:10:00|5269.4|5264.4|5271|5266|5271.6|5266.6|5269|5264|0
1654827300000|2022-06-10 02:15:00|5270.9|5265.9|5271.7|5266.7|5272.2|5267.2|5269.6|5264.6|0
1654827600000|2022-06-10 02:20:00|5271.6|5266.6|5275.3|5270.3|5275.6|5270.6|5271.5|5266.5|0
1654827900000|2022-06-10 02:25:00|5275.4|5270.4|5276.8|5271.8|5276.8|5271.8|5274.2|5269.2|0
1654828200000|2022-06-10 02:30:00|5276.6|5271.6|5277.4|5272.4|5277.7|5272.7|5274.8|5269.8|0
1654828500000|2022-06-10 02:35:00|5277.5|5272.5|5276.4|5271.4|5278.3|5273.3|5275.9|5270.9|0
1654828800000|2022-06-10 02:40:00|5276.6|5271.6|5274|5269|5276.8|5271.8|5272.8|5267.8|0
1654829100000|2022-06-10 02:45:00|5274.1|5269.1|5275.9|5270.9|5275.9|5270.9|5273.8|5268.8|0
1654829400000|2022-06-10 02:50:00|5275.7|5270.7|5277|5272|5277.2|5272.2|5275.3|5270.3|0
1654829700000|2022-06-10 02:55:00|5276.9|5271.9|5276.3|5271.3|5277.4|5272.4|5275.1|5270.1|0
1654830000000|2022-06-10 03:00:00|5276.5|5271.5|5283.7|5278.7|5284.5|5279.5|5276.5|5271.5|0
1654830300000|2022-06-10 03:05:00|5283.6|5278.6|5284.1|5279.1|5284.1|5279.1|5281.4|5276.4|0
1654830600000|2022-06-10 03:10:00|5284.2|5279.2|5287.9|5282.9|5288.3|5283.3|5284.1|5279.1|0
1654830900000|2022-06-10 03:15:00|5288|5283|5286.9|5281.9|5289.1|5284.1|5286.2|5281.2|0
1654831200000|2022-06-10 03:20:00|5287|5282|5288.6|5283.6|5290.5|5285.5|5286.9|5281.9|0
1654831500000|2022-06-10 03:25:00|5288.7|5283.7|5295.1|5290.1|5295.4|5290.4|5288.5|5283.5|0
1654831800000|2022-06-10 03:30:00|5295|5290|5303.8|5298.8|5304.3|5299.3|5294.9|5289.9|0
1654832100000|2022-06-10 03:35:00|5303.9|5298.9|5312.4|5307.4|5312.6|5307.6|5303.8|5298.8|0
1654832400000|2022-06-10 03:40:00|5312.1|5307.1|5310.7|5305.7|5312.2|5307.2|5309.8|5304.8|0
1654832700000|2022-06-10 03:45:00|5310.8|5305.8|5313|5308|5313.8|5308.8|5310.8|5305.8|0
1654833000000|2022-06-10 03:50:00|5313.1|5308.1|5309.5|5304.5|5313.3|5308.3|5309|5304|0
1654833300000|2022-06-10 03:55:00|5309.9|5304.9|5309|5304|5310.3|5305.3|5308.6|5303.6|0
1654833600000|2022-06-10 04:00:00|5308.9|5303.9|5308.8|5303.8|5309.7|5304.7|5308.6|5303.6|0
1654833900000|2022-06-10 04:05:00|5309.1|5304.1|5307.1|5302.1|5309.2|5304.2|5306.9|5301.9|0
1654834200000|2022-06-10 04:10:00|5307|5302|5308.2|5303.2|5308.2|5303.2|5306.2|5301.2|0
1654834500000|2022-06-10 04:15:00|5308.1|5303.1|5305.8|5300.8|5308.1|5303.1|5305.2|5300.2|0
1654834800000|2022-06-10 04:20:00|5305.9|5300.9|5307|5302|5307.2|5302.2|5305.9|5300.9|0
1654835100000|2022-06-10 04:25:00|5306.9|5301.9|5303.2|5298.2|5306.9|5301.9|5302.7|5297.7|0
1654835400000|2022-06-10 04:30:00|5303.1|5298.1|5301.9|5296.9|5303.6|5298.6|5301.1|5296.1|0
1654835700000|2022-06-10 04:35:00|5302|5297|5298.9|5293.9|5302|5297|5298.9|5293.9|0
1654836000000|2022-06-10 04:40:00|5299|5294|5298.8|5293.8|5301.7|5296.7|5298.1|5293.1|0
1654836300000|2022-06-10 04:45:00|5298.7|5293.7|5298.9|5293.9|5300|5295|5298.2|5293.2|0
1654836600000|2022-06-10 04:50:00|5298.8|5293.8|5299.1|5294.1|5300.1|5295.1|5298.4|5293.4|0
1654836900000|2022-06-10 04:55:00|5299|5294|5299.4|5294.4|5299.8|5294.8|5298.4|5293.4|0
1654837200000|2022-06-10 05:00:00|5299.8|5294.8|5303.8|5298.8|5303.8|5298.8|5299.3|5294.3|0
1654837500000|2022-06-10 05:05:00|5303.9|5298.9|5302.3|5297.3|5306|5301|5302.2|5297.2|0
1654837800000|2022-06-10 05:10:00|5302.5|5297.5|5303.3|5298.3|5303.9|5298.9|5301.6|5296.6|0
1654838100000|2022-06-10 05:15:00|5303.4|5298.4|5309.9|5304.9|5311.2|5306.2|5303.3|5298.3|0
1654838400000|2022-06-10 05:20:00|5309.8|5304.8|5307.8|5302.8|5310.1|5305.1|5307.7|5302.7|0
1654838700000|2022-06-10 05:25:00|5307.9|5302.9|5309.6|5304.6|5309.8|5304.8|5306.1|5301.1|0
1654839000000|2022-06-10 05:30:00|5309.8|5304.8|5314.8|5309.8|5316.1|5311.1|5309.8|5304.8|0
1654839300000|2022-06-10 05:35:00|5314.7|5309.7|5315.7|5310.7|5316.7|5311.7|5313.3|5308.3|0
1654839600000|2022-06-10 05:40:00|5315.6|5310.6|5314.6|5309.6|5318.1|5313.1|5314.1|5309.1|0
1654839900000|2022-06-10 05:45:00|5314.7|5309.7|5309.5|5304.5|5314.8|5309.8|5308.2|5303.2|0
1654840200000|2022-06-10 05:50:00|5309.4|5304.4|5309.7|5304.7|5310|5305|5306.4|5301.4|0
1654840500000|2022-06-10 05:55:00|5309.6|5304.6|5311.2|5306.2|5312.9|5307.9|5309.3|5304.3|0
1654840800000|2022-06-10 06:00:00|5311|5306|5316|5311|5319.9|5314.9|5310.6|5305.6|0
1654841100000|2022-06-10 06:05:00|5315.9|5310.9|5317.4|5312.4|5318.1|5313.1|5312.8|5307.8|0
1654841400000|2022-06-10 06:10:00|5317.3|5312.3|5322|5317|5322.3|5317.3|5315.7|5310.7|0
1654841700000|2022-06-10 06:15:00|5322.1|5317.1|5319.4|5314.4|5322.3|5317.3|5319.1|5314.1|0
1654842000000|2022-06-10 06:20:00|5320.4|5315.4|5317.1|5312.1|5320.9|5315.9|5315.2|5310.2|0
1654842300000|2022-06-10 06:25:00|5316.9|5311.9|5317.8|5312.8|5321|5316|5314.4|5309.4|0
1654842600000|2022-06-10 06:30:00|5317.9|5312.9|5314.6|5309.6|5318.9|5313.9|5314.6|5309.6|0
1654842900000|2022-06-10 06:35:00|5314.8|5309.8|5312.3|5307.3|5314.9|5309.9|5310.5|5305.5|0
1654843200000|2022-06-10 06:40:00|5312.1|5307.1|5315.7|5310.7|5317.6|5312.6|5311.7|5306.7|0
1654843500000|2022-06-10 06:45:00|5315.8|5310.8|5312.4|5307.4|5317.3|5312.3|5311.8|5306.8|0
1654843800000|2022-06-10 06:50:00|5312.3|5307.3|5316.5|5311.5|5317.7|5312.7|5311.7|5306.7|0
1654844100000|2022-06-10 06:55:00|5316.4|5311.4|5317.5|5312.5|5318.1|5313.1|5313.1|5308.1|0
1654844400000|2022-06-10 07:00:00|5317.6|5312.6|5312.6|5307.6|5321.8|5316.8|5311.6|5306.6|0
1654844700000|2022-06-10 07:05:00|5312.5|5307.5|5302.7|5297.7|5314.8|5309.8|5302.7|5297.7|0
1654845000000|2022-06-10 07:10:00|5302.9|5297.9|5301.6|5296.6|5304.3|5299.3|5296.5|5291.5|0
1654845300000|2022-06-10 07:15:00|5301.4|5296.4|5301.3|5296.3|5306.3|5301.3|5298.2|5293.2|0
1654845600000|2022-06-10 07:20:00|5301.1|5296.1|5291.1|5286.1|5301.3|5296.3|5291|5286|0
1654845900000|2022-06-10 07:25:00|5290.9|5285.9|5293|5288|5294.3|5289.3|5290.5|5285.5|0
1654846200000|2022-06-10 07:30:00|5292.9|5287.9|5297.6|5292.6|5301.7|5296.7|5292.9|5287.9|0
1654846500000|2022-06-10 07:35:00|5297.7|5292.7|5306.2|5301.2|5306.8|5301.8|5297.7|5292.7|0
1654846800000|2022-06-10 07:40:00|5305.9|5300.9|5304.3|5299.3|5308.3|5303.3|5303.3|5298.3|0
1654847100000|2022-06-10 07:45:00|5304.5|5299.5|5302.2|5297.2|5314.3|5309.3|5301.1|5296.1|0
1654847400000|2022-06-10 07:50:00|5302.1|5297.1|5300.1|5295.1|5306.5|5301.5|5298.9|5293.9|0
1654847700000|2022-06-10 07:55:00|5300.3|5295.3|5297.5|5292.5|5309.5|5304.5|5297.5|5292.5|0
1654848000000|2022-06-10 08:00:00|5297.6|5292.6|5302.6|5299.6|5303.4|5300.4|5284.4|5281.4|0
1654848300000|2022-06-10 08:05:00|5302.5|5299.5|5306.6|5303.6|5309.5|5306.5|5293.7|5290.7|0
1654848600000|2022-06-10 08:10:00|5306.5|5303.5|5303.4|5300.4|5314.1|5311.1|5301.2|5298.2|0
1654848900000|2022-06-10 08:15:00|5303.2|5300.2|5304.5|5301.5|5307.1|5304.1|5300.9|5297.9|0
1654849200000|2022-06-10 08:20:00|5304.3|5301.3|5298.7|5295.7|5304.3|5301.3|5297.8|5294.8|0
1654849500000|2022-06-10 08:25:00|5298.6|5295.6|5299|5296|5301.5|5298.5|5297.5|5294.5|0
1654849800000|2022-06-10 08:30:00|5298.9|5295.9|5295.6|5292.6|5298.9|5295.9|5295.1|5292.1|0
1654850100000|2022-06-10 08:35:00|5295.5|5292.5|5292|5289|5295.8|5292.8|5290.6|5287.6|0
1654850400000|2022-06-10 08:40:00|5291.9|5288.9|5293.5|5290.5|5293.5|5290.5|5290.4|5287.4|0
1654850700000|2022-06-10 08:45:00|5293.4|5290.4|5295.4|5292.4|5295.9|5292.9|5293.1|5290.1|0
1654851000000|2022-06-10 08:50:00|5295.3|5292.3|5288.8|5285.8|5296|5293|5287.7|5284.7|0
1654851300000|2022-06-10 08:55:00|5288.7|5285.7|5285.7|5282.7|5289.2|5286.2|5284.9|5281.9|0
1654851600000|2022-06-10 09:00:00|5285.6|5282.6|5286.5|5283.5|5288.3|5285.3|5285.5|5282.5|0
1654851900000|2022-06-10 09:05:00|5286.6|5283.6|5285.8|5282.8|5288.4|5285.4|5285.4|5282.4|0
1654852200000|2022-06-10 09:10:00|5285.9|5282.9|5289.9|5286.9|5290.3|5287.3|5285.9|5282.9|0
1654852500000|2022-06-10 09:15:00|5289.8|5286.8|5291.8|5288.8|5292.9|5289.9|5289.6|5286.6|0
1654852800000|2022-06-10 09:20:00|5291.9|5288.9|5290.1|5287.1|5293.2|5290.2|5289.6|5286.6|0
1654853100000|2022-06-10 09:25:00|5289.7|5286.7|5290.6|5287.6|5291.5|5288.5|5289.1|5286.1|0
1654853400000|2022-06-10 09:30:00|5290.7|5287.7|5292.3|5289.3|5292.5|5289.5|5289.4|5286.4|0
1654853700000|2022-06-10 09:35:00|5292.2|5289.2|5290.8|5287.8|5292.9|5289.9|5289.9|5286.9|0
1654854000000|2022-06-10 09:40:00|5290.7|5287.7|5295.2|5292.2|5295.3|5292.3|5290.7|5287.7|0
1654854300000|2022-06-10 09:45:00|5295.4|5292.4|5294.1|5291.1|5295.9|5292.9|5292.6|5289.6|0
1654854600000|2022-06-10 09:50:00|5295.6|5292.6|5291.1|5288.1|5295.6|5292.6|5290.9|5287.9|0
1654854900000|2022-06-10 09:55:00|5291.3|5288.3|5288.9|5285.9|5291.3|5288.3|5288.8|5285.8|0
1654855200000|2022-06-10 10:00:00|5289|5286|5290.2|5287.2|5292.2|5289.2|5289|5286|0
1654855500000|2022-06-10 10:05:00|5290.1|5287.1|5288|5285|5291.1|5288.1|5287.8|5284.8|0
1654855800000|2022-06-10 10:10:00|5288.1|5285.1|5286.4|5283.4|5288.1|5285.1|5286.4|5283.4|0
1654856100000|2022-06-10 10:15:00|5286.6|5283.6|5287.8|5284.8|5289.1|5286.1|5286.5|5283.5|0
1654856400000|2022-06-10 10:20:00|5287.9|5284.9|5285.6|5282.6|5288.3|5285.3|5285.6|5282.6|0
1654856700000|2022-06-10 10:25:00|5286.2|5283.2|5281.2|5278.2|5286.2|5283.2|5280.6|5277.6|0
1654857000000|2022-06-10 10:30:00|5281.3|5278.3|5281.8|5278.8|5283.5|5280.5|5280.2|5277.2|0
1654857300000|2022-06-10 10:35:00|5281.7|5278.7|5285.6|5282.6|5285.7|5282.7|5281.6|5278.6|0
1654857600000|2022-06-10 10:40:00|5285.5|5282.5|5283.1|5280.1|5285.5|5282.5|5282.1|5279.1|0
1654857900000|2022-06-10 10:45:00|5283|5280|5282.1|5279.1|5284.1|5281.1|5282|5279|0
1654858200000|2022-06-10 10:50:00|5282|5279|5283.6|5280.6|5283.6|5280.6|5281.7|5278.7|0
1654858500000|2022-06-10 10:55:00|5283.5|5280.5|5281.8|5278.8|5283.7|5280.7|5279.1|5276.1|0
1654858800000|2022-06-10 11:00:00|5282.1|5279.1|5270.4|5267.4|5282.1|5279.1|5269.5|5266.5|0
1654859100000|2022-06-10 11:05:00|5270.6|5267.6|5274|5271|5274|5271|5268.5|5265.5|0
1654859400000|2022-06-10 11:10:00|5274.3|5271.3|5275.4|5272.4|5276.2|5273.2|5271.8|5268.8|0
1654859700000|2022-06-10 11:15:00|5275.3|5272.3|5274.2|5271.2|5275.6|5272.6|5273.2|5270.2|0
1654860000000|2022-06-10 11:20:00|5274.1|5271.1|5272.2|5269.2|5274.7|5271.7|5272.2|5269.2|0
1654860300000|2022-06-10 11:25:00|5272.3|5269.3|5272|5269|5273|5270|5271.1|5268.1|0
1654860600000|2022-06-10 11:30:00|5272.1|5269.1|5279|5276|5280.6|5277.6|5271.9|5268.9|0
1654860900000|2022-06-10 11:35:00|5278.8|5275.8|5277.2|5274.2|5281.9|5278.9|5277|5274|0
1654861200000|2022-06-10 11:40:00|5277.5|5274.5|5278.6|5275.6|5278.8|5275.8|5275.4|5272.4|0
1654861500000|2022-06-10 11:45:00|5278.3|5275.3|5280.8|5277.8|5281.3|5278.3|5278.3|5275.3|0
1654861800000|2022-06-10 11:50:00|5280.7|5277.7|5278|5275|5281.4|5278.4|5278|5275|0
1654862100000|2022-06-10 11:55:00|5278.1|5275.1|5279.8|5276.8|5281.8|5278.8|5278|5275|0
1654862400000|2022-06-10 12:00:00|5279.9|5276.9|5280.7|5277.7|5282.2|5279.2|5278.7|5275.7|0
1654862700000|2022-06-10 12:05:00|5280.9|5277.9|5284.5|5281.5|5285.1|5282.1|5280.3|5277.3|0
1654863000000|2022-06-10 12:10:00|5284.7|5281.7|5285.7|5282.7|5285.8|5282.8|5284|5281|0
1654863300000|2022-06-10 12:15:00|5285.8|5282.8|5286.7|5283.7|5287.9|5284.9|5285.8|5282.8|0
1654863600000|2022-06-10 12:20:00|5286.9|5283.9|5289|5286|5289.3|5286.3|5286.5|5283.5|0
1654863900000|2022-06-10 12:25:00|5288.9|5285.9|5287.3|5284.3|5293.8|5290.8|5287|5284|0
1654864200000|2022-06-10 12:30:00|5287.5|5284.5|5194.1|5191.1|5287.5|5284.5|5192.3|5189.3|0
1654864500000|2022-06-10 12:35:00|5193.5|5190.5|5217.4|5214.4|5217.8|5214.8|5189.2|5186.2|0
1654864800000|2022-06-10 12:40:00|5217.5|5214.5|5213.8|5210.8|5227.2|5224.2|5213.6|5210.6|0
1654865100000|2022-06-10 12:45:00|5213.7|5210.7|5205.8|5202.8|5219.4|5216.4|5205.8|5202.8|0
1654865400000|2022-06-10 12:50:00|5205.1|5202.1|5196.5|5193.5|5205.1|5202.1|5187.3|5184.3|0
1654865700000|2022-06-10 12:55:00|5196.4|5193.4|5183.2|5180.2|5196.8|5193.8|5182.9|5179.9|0
1654866000000|2022-06-10 13:00:00|5182.3|5179.3|5198.3|5195.3|5201.7|5198.7|5182.3|5179.3|0
1654866300000|2022-06-10 13:05:00|5198|5195|5194.5|5191.5|5201.3|5198.3|5193.7|5190.7|0
1654866600000|2022-06-10 13:10:00|5194.1|5191.1|5196.2|5193.2|5201.5|5198.5|5192.9|5189.9|0
1654866900000|2022-06-10 13:15:00|5196|5193|5187.6|5184.6|5198.6|5195.6|5187.5|5184.5|0
1654867200000|2022-06-10 13:20:00|5187.8|5184.8|5174.8|5171.8|5190.9|5187.9|5173|5170|0
1654867500000|2022-06-10 13:25:00|5177.2|5174.2|5201.9|5198.9|5201.9|5198.9|5174.7|5171.7|0
1654867800000|2022-06-10 13:30:00|5198.2|5195.2|5160.2|5158.4|5227|5225.2|5156.9|5155.1|0
1654868100000|2022-06-10 13:35:00|5160.4|5158.6|5157.6|5155.8|5178.6|5176.8|5156.5|5154.7|0
1654868400000|2022-06-10 13:40:00|5157.3|5155.5|5194.4|5192.6|5194.4|5192.6|5154.9|5153.1|0
1654868700000|2022-06-10 13:45:00|5194.6|5192.8|5171.3|5169.5|5203.5|5201.7|5168.9|5167.1|0
1654869000000|2022-06-10 13:50:00|5171.5|5169.7|5147.3|5145.5|5181.5|5179.7|5145.7|5143.9|0
1654869300000|2022-06-10 13:55:00|5146.8|5145|5133.6|5131.8|5146.8|5145|5128.2|5126.4|0
1654869600000|2022-06-10 14:00:00|5129.4|5127.6|5111.4|5109.6|5130.5|5128.7|5102.6|5100.8|0
1654869900000|2022-06-10 14:05:00|5110.8|5109|5095.8|5094|5122.4|5120.6|5094.8|5093|0
1654870200000|2022-06-10 14:10:00|5095.7|5093.9|5098.9|5097.1|5102.7|5100.9|5086.1|5084.3|0
1654870500000|2022-06-10 14:15:00|5098.5|5096.7|5102|5100.2|5108|5106.2|5091.2|5089.4|0
1654870800000|2022-06-10 14:20:00|5102.4|5100.6|5099.6|5097.8|5105|5103.2|5086.5|5084.7|0
1654871100000|2022-06-10 14:25:00|5098.2|5096.4|5102.6|5100.8|5116|5114.2|5094.3|5092.5|0
1654871400000|2022-06-10 14:30:00|5101.6|5099.8|5117|5115.2|5120.6|5118.8|5100.7|5098.9|0
1654871700000|2022-06-10 14:35:00|5116.8|5115|5119.6|5117.8|5125.7|5123.9|5108.6|5106.8|0
1654872000000|2022-06-10 14:40:00|5118.2|5116.4|5119.5|5117.7|5123.5|5121.7|5104.4|5102.6|0
1654872300000|2022-06-10 14:45:00|5119.6|5117.8|5108.9|5107.1|5122.1|5120.3|5106.4|5104.6|0
1654872600000|2022-06-10 14:50:00|5108.4|5106.6|5113.3|5111.5|5126|5124.2|5108.4|5106.6|0
1654872900000|2022-06-10 14:55:00|5113.4|5111.6|5092.6|5090.8|5115.3|5113.5|5092.6|5090.8|0
1654873200000|2022-06-10 15:00:00|5092.3|5090.5|5098.6|5096.8|5104.1|5102.3|5091.4|5089.6|0
1654873500000|2022-06-10 15:05:00|5098.5|5096.7|5093.9|5092.1|5098.5|5096.7|5087.8|5086|0
1654873800000|2022-06-10 15:10:00|5093.4|5091.6|5088|5086.2|5095.4|5093.6|5085.7|5083.9|0
1654874100000|2022-06-10 15:15:00|5087.6|5085.8|5100.3|5098.5|5101.5|5099.7|5084.7|5082.9|0
1654874400000|2022-06-10 15:20:00|5101|5099.2|5088.5|5086.7|5105.1|5103.3|5088.5|5086.7|0
1654874700000|2022-06-10 15:25:00|5088.6|5086.8|5082|5080.2|5088.6|5086.8|5078.3|5076.5|0
1654875000000|2022-06-10 15:30:00|5081.6|5079.8|5085.6|5083.8|5087.5|5085.7|5079|5077.2|0
1654875300000|2022-06-10 15:35:00|5086.2|5084.4|5075.3|5073.5|5086.4|5084.6|5075.3|5073.5|0
1654875600000|2022-06-10 15:40:00|5073.7|5071.9|5080.8|5079|5082|5080.2|5071|5069.2|0
1654875900000|2022-06-10 15:45:00|5081|5079.2|5068.3|5066.5|5083.6|5081.8|5068.1|5066.3|0
1654876200000|2022-06-10 15:50:00|5068.5|5066.7|5073.7|5071.9|5076.6|5074.8|5066|5064.2|0
1654876500000|2022-06-10 15:55:00|5072.8|5071|5088|5086.2|5092.6|5090.8|5070.9|5069.1|0
1654876800000|2022-06-10 16:00:00|5087.9|5086.1|5089.9|5088.1|5095.6|5093.8|5085.8|5084|0
1654877100000|2022-06-10 16:05:00|5089.4|5087.6|5090.2|5088.4|5100.1|5098.3|5088|5086.2|0
1654877400000|2022-06-10 16:10:00|5090|5088.2|5079.2|5077.4|5090.7|5088.9|5076.7|5074.9|0
1654877700000|2022-06-10 16:15:00|5079.1|5077.3|5082.3|5080.5|5083.3|5081.5|5077.4|5075.6|0
1654878000000|2022-06-10 16:20:00|5082.2|5080.4|5083.7|5081.9|5089.5|5087.7|5081.5|5079.7|0
1654878300000|2022-06-10 16:25:00|5083.8|5082|5084.1|5082.3|5086.7|5084.9|5077.6|5075.8|0
1654878600000|2022-06-10 16:30:00|5084.2|5082.4|5084|5082.2|5094.2|5092.4|5081.4|5079.6|0
1654878900000|2022-06-10 16:35:00|5083.3|5081.5|5092.2|5090.4|5093|5091.2|5081.5|5079.7|0
1654879200000|2022-06-10 16:40:00|5092.1|5090.3|5095.2|5093.4|5101.6|5099.8|5090.3|5088.5|0
1654879500000|2022-06-10 16:45:00|5095.5|5093.7|5089.8|5088|5099.6|5097.8|5088.2|5086.4|0
1654879800000|2022-06-10 16:50:00|5089.7|5087.9|5084.3|5082.5|5089.7|5087.9|5082.7|5080.9|0
1654880100000|2022-06-10 16:55:00|5083.9|5082.1|5090.7|5088.9|5091.4|5089.6|5080.6|5078.8|0
1654880400000|2022-06-10 17:00:00|5090.5|5088.7|5088.3|5086.5|5093.5|5091.7|5082.3|5080.5|0
1654880700000|2022-06-10 17:05:00|5088.2|5086.4|5085.6|5083.8|5089.9|5088.1|5081.3|5079.5|0
1654881000000|2022-06-10 17:10:00|5085.8|5084|5079.7|5077.9|5087.4|5085.6|5075.8|5074|0
1654881300000|2022-06-10 17:15:00|5079.1|5077.3|5091.9|5090.1|5092.6|5090.8|5078.3|5076.5|0
1654881600000|2022-06-10 17:20:00|5092.3|5090.5|5094.7|5092.9|5096.3|5094.5|5088.6|5086.8|0
1654881900000|2022-06-10 17:25:00|5094.6|5092.8|5100.4|5098.6|5100.5|5098.7|5093.1|5091.3|0
1654882200000|2022-06-10 17:30:00|5100.6|5098.8|5091.1|5089.3|5100.7|5098.9|5087.7|5085.9|0
1654882500000|2022-06-10 17:35:00|5091|5089.2|5105|5103.2|5106.6|5104.8|5091|5089.2|0
1654882800000|2022-06-10 17:40:00|5105.2|5103.4|5105.4|5103.6|5108.2|5106.4|5100.5|5098.7|0
1654883100000|2022-06-10 17:45:00|5105.8|5104|5117.7|5115.9|5118.8|5117|5103.8|5102|0
1654883400000|2022-06-10 17:50:00|5117.9|5116.1|5111.3|5109.5|5123.8|5122|5109.6|5107.8|0
1654883700000|2022-06-10 17:55:00|5111|5109.2|5106.6|5104.8|5111.5|5109.7|5103.8|5102|0
1654884000000|2022-06-10 18:00:00|5106.7|5104.9|5101.6|5099.8|5108.8|5107|5100.1|5098.3|0
1654884300000|2022-06-10 18:05:00|5101.1|5099.3|5105.5|5103.7|5108.5|5106.7|5100.9|5099.1|0
1654884600000|2022-06-10 18:10:00|5105.6|5103.8|5100.8|5099|5108|5106.2|5099.9|5098.1|0
1654884900000|2022-06-10 18:15:00|5100.9|5099.1|5109.1|5107.3|5111.6|5109.8|5098|5096.2|0
1654885200000|2022-06-10 18:20:00|5109.3|5107.5|5113|5111.2|5115.8|5114|5109.3|5107.5|0
1654885500000|2022-06-10 18:25:00|5112.9|5111.1|5106.1|5104.3|5115|5113.2|5102.5|5100.7|0
1654885800000|2022-06-10 18:30:00|5106.5|5104.7|5113.5|5111.7|5117.3|5115.5|5106.4|5104.6|0
1654886100000|2022-06-10 18:35:00|5112|5110.2|5108.3|5106.5|5112.4|5110.6|5106.4|5104.6|0
1654886400000|2022-06-10 18:40:00|5107.2|5105.4|5104|5102.2|5108|5106.2|5098.8|5097|0
1654886700000|2022-06-10 18:45:00|5104.1|5102.3|5114.6|5112.8|5114.6|5112.8|5102.3|5100.5|0
1654887000000|2022-06-10 18:50:00|5114.7|5112.9|5113.2|5111.4|5114.8|5113|5107.6|5105.8|0
1654887300000|2022-06-10 18:55:00|5113.3|5111.5|5118.5|5116.7|5124.6|5122.8|5111|5109.2|0
1654887600000|2022-06-10 19:00:00|5118.1|5116.3|5103.2|5101.4|5122.4|5120.6|5101.7|5099.9|0
1654887900000|2022-06-10 19:05:00|5102.9|5101.1|5100.2|5098.4|5103.5|5101.7|5097.2|5095.4|0
1654888200000|2022-06-10 19:10:00|5100.1|5098.3|5108.1|5106.3|5110.8|5109|5100.1|5098.3|0
1654888500000|2022-06-10 19:15:00|5108.2|5106.4|5115.8|5114|5116.4|5114.6|5106.7|5104.9|0
1654888800000|2022-06-10 19:20:00|5116.1|5114.3|5116.5|5114.7|5117.4|5115.6|5103.2|5101.4|0
1654889100000|2022-06-10 19:25:00|5117|5115.2|5121.9|5120.1|5131.2|5129.4|5116.5|5114.7|0
1654889400000|2022-06-10 19:30:00|5121.3|5119.5|5110.1|5108.3|5121.8|5120|5106.4|5104.6|0
1654889700000|2022-06-10 19:35:00|5109.6|5107.8|5111.7|5109.9|5121|5119.2|5106.1|5104.3|0
1654890000000|2022-06-10 19:40:00|5111.8|5110|5099.4|5097.6|5114.4|5112.6|5096.2|5094.4|0
1654890300000|2022-06-10 19:45:00|5099.1|5097.3|5086.9|5085.1|5100.6|5098.8|5084.5|5082.7|0
1654890600000|2022-06-10 19:50:00|5085.8|5084|5090.6|5088.8|5097.3|5095.5|5083.8|5082|0
1654890900000|2022-06-10 19:55:00|5090.7|5088.9|5080.4|5078.6|5094.2|5092.4|5080.2|5078.4|0
1654891200000|2022-06-10 20:00:00|5080.1|5078.3|5083.7|5080.7|5089.7|5086.7|5076.5|5073.5|0
1654891500000|2022-06-10 20:05:00|5083.4|5080.4|5085.5|5082.5|5086.1|5083.1|5082.6|5079.6|0
1654891800000|2022-06-10 20:10:00|5085.3|5082.3|5085.3|5082.3|5086.3|5083.3|5082.9|5079.9|0
1654892100000|2022-06-10 20:15:00|5085.4|5082.4|5095.3|5092.3|5097|5094|5085.4|5082.4|0
1654892400000|2022-06-10 20:20:00|5095.5|5092.5|5090.9|5087.9|5096.7|5093.7|5090.7|5087.7|0
1654892700000|2022-06-10 20:25:00|5091.2|5088.2|5090.4|5087.4|5092.4|5089.4|5089.3|5086.3|0
1654893000000|2022-06-10 20:30:00|5090.2|5087.2|5088.5|5085.5|5090.4|5087.4|5088.2|5085.2|0
1654893300000|2022-06-10 20:35:00|5088.6|5085.6|5088.8|5085.8|5089.4|5086.4|5088|5085|0
1654893600000|2022-06-10 20:40:00|5088.9|5085.9|5088|5085|5088.9|5085.9|5086.7|5083.7|0
1654893900000|2022-06-10 20:45:00|5088.1|5085.1|5089|5086|5089.2|5086.2|5088.1|5085.1|0
1654894200000|2022-06-10 20:50:00|5088.9|5085.9|5087.7|5084.7|5089.4|5086.4|5087.6|5084.6|0
1654894500000|2022-06-10 20:55:00|5087.8|5084.8|5087.5|5084.5|5088.4|5085.4|5087.4|5084.4|0
1655071200000|2022-06-12 22:00:00|5039.5|5034.5|5025.6|5020.6|5039.5|5034.5|5013.4|5008.4|0
1655071500000|2022-06-12 22:05:00|5026.4|5021.4|5016.3|5011.3|5031.2|5026.2|5016.3|5011.3|0
1655071800000|2022-06-12 22:10:00|5016.4|5011.4|5015.1|5010.1|5026.4|5021.4|5009.5|5004.5|0
1655072100000|2022-06-12 22:15:00|5015.3|5010.3|5008.3|5003.3|5021.7|5016.7|5006.3|5001.3|0
1655072400000|2022-06-12 22:20:00|5008.2|5003.2|5004.4|4999.4|5013|5008|5003.1|4998.1|0
1655072700000|2022-06-12 22:25:00|5004.3|4999.3|5012.1|5007.1|5013.9|5008.9|5004.3|4999.3|0
1655073000000|2022-06-12 22:30:00|5012|5007|5014.9|5009.9|5016.7|5011.7|5011.7|5006.7|0
1655073300000|2022-06-12 22:35:00|5014.8|5009.8|5007|5002|5016.8|5011.8|5003.8|4998.8|0
1655073600000|2022-06-12 22:40:00|5006.7|5001.7|5003.9|4998.9|5009|5004|5003.8|4998.8|0
1655073900000|2022-06-12 22:45:00|5004|4999|5006.9|5001.9|5009.7|5004.7|5003.9|4998.9|0
1655074200000|2022-06-12 22:50:00|5007|5002|4999.6|4994.6|5007|5002|4999.4|4994.4|0
1655074500000|2022-06-12 22:55:00|4999.4|4994.4|5003.2|4998.2|5004.4|4999.4|4998.8|4993.8|0
1655074800000|2022-06-12 23:00:00|5003.1|4998.1|5002.2|4997.2|5005.1|5000.1|5000.3|4995.3|0
1655075100000|2022-06-12 23:05:00|5002.4|4997.4|5003.9|4998.9|5005.5|5000.5|5001.6|4996.6|0
1655075400000|2022-06-12 23:10:00|5003.8|4998.8|5005.8|5000.8|5007.5|5002.5|5003.5|4998.5|0
1655075700000|2022-06-12 23:15:00|5005.9|5000.9|5003.8|4998.8|5007.4|5002.4|5003.6|4998.6|0
1655076000000|2022-06-12 23:20:00|5004.1|4999.1|5003.9|4998.9|5005.8|5000.8|5003|4998|0
1655076300000|2022-06-12 23:25:00|5004|4999|5006.8|5001.8|5007.8|5002.8|5003.3|4998.3|0
1655076600000|2022-06-12 23:30:00|5006.9|5001.9|5004.4|4999.4|5007.9|5002.9|5002.2|4997.2|0
1655076900000|2022-06-12 23:35:00|5004.5|4999.5|5004.7|4999.7|5006.1|5001.1|5002.8|4997.8|0
1655077200000|2022-06-12 23:40:00|5004.9|4999.9|5004.1|4999.1|5005.1|5000.1|5001.5|4996.5|0
1655077500000|2022-06-12 23:45:00|5003.8|4998.8|5001.4|4996.4|5004.7|4999.7|5000|4995|0
1655077800000|2022-06-12 23:50:00|5001.2|4996.2|5000.3|4995.3|5002.3|4997.3|5000|4995|0
1655078100000|2022-06-12 23:55:00|5000.5|4995.5|5004.2|4999.2|5004.3|4999.3|4997.7|4992.7|0
1655078400000|2022-06-13 00:00:00|5004.6|4999.6|4998.1|4993.1|5004.9|4999.9|4997|4992|0
1655078700000|2022-06-13 00:05:00|4998.3|4993.3|4998.4|4993.4|4999.7|4994.7|4994.7|4989.7|0
1655079000000|2022-06-13 00:10:00|4998.2|4993.2|4996.2|4991.2|4998.5|4993.5|4995.4|4990.4|0
1655079300000|2022-06-13 00:15:00|4996.3|4991.3|4995|4990|4998.5|4993.5|4994.6|4989.6|0
1655079600000|2022-06-13 00:20:00|4995.1|4990.1|4993.2|4988.2|4996.3|4991.3|4992.6|4987.6|0
1655079900000|2022-06-13 00:25:00|4992.9|4987.9|4994.6|4989.6|4997.1|4992.1|4990.6|4985.6|0
1655080200000|2022-06-13 00:30:00|4994.5|4989.5|4995.8|4990.8|4996|4991|4991.7|4986.7|0
1655080500000|2022-06-13 00:35:00|4995.9|4990.9|4990.4|4985.4|4996.7|4991.7|4989.1|4984.1|0
1655080800000|2022-06-13 00:40:00|4990.6|4985.6|4985.9|4980.9|4991.3|4986.3|4985.3|4980.3|0
1655081100000|2022-06-13 00:45:00|4985.7|4980.7|4984.5|4979.5|4986.4|4981.4|4983.1|4978.1|0
1655081400000|2022-06-13 00:50:00|4984.8|4979.8|4982.5|4977.5|4985|4980|4981.4|4976.4|0
1655081700000|2022-06-13 00:55:00|4982.6|4977.6|4982.8|4977.8|4984|4979|4980.8|4975.8|0
1655082000000|2022-06-13 01:00:00|4982.6|4977.6|4981|4976|4983.3|4978.3|4980.5|4975.5|0
1655082300000|2022-06-13 01:05:00|4980.8|4975.8|4982|4977|4983|4978|4980.4|4975.4|0
1655082600000|2022-06-13 01:10:00|4981.9|4976.9|4984.2|4979.2|4986.1|4981.1|4981.7|4976.7|0
1655082900000|2022-06-13 01:15:00|4984.1|4979.1|4981.8|4976.8|4986.6|4981.6|4979.6|4974.6|0
1655083200000|2022-06-13 01:20:00|4981.5|4976.5|4972.7|4967.7|4983.8|4978.8|4969.4|4964.4|0
1655083500000|2022-06-13 01:25:00|4972.8|4967.8|4966.2|4961.2|4972.8|4967.8|4964|4959|0
1655083800000|2022-06-13 01:30:00|4966.5|4961.5|4975.1|4970.1|4978.6|4973.6|4966.5|4961.5|0
1655084100000|2022-06-13 01:35:00|4975|4970|4972.6|4967.6|4977.5|4972.5|4971.8|4966.8|0
1655084400000|2022-06-13 01:40:00|4972.8|4967.8|4981.3|4976.3|4982.1|4977.1|4972.6|4967.6|0
1655084700000|2022-06-13 01:45:00|4981.2|4976.2|4983.9|4978.9|4985.4|4980.4|4980.1|4975.1|0
1655085000000|2022-06-13 01:50:00|4983.7|4978.7|4979.1|4974.1|4984.1|4979.1|4976.2|4971.2|0
1655085300000|2022-06-13 01:55:00|4979|4974|4977.5|4972.5|4980.3|4975.3|4973|4968|0
1655085600000|2022-06-13 02:00:00|4978.4|4973.4|4981.1|4976.1|4983.4|4978.4|4976.9|4971.9|0
1655085900000|2022-06-13 02:05:00|4981|4976|4980.5|4975.5|4984.5|4979.5|4977.6|4972.6|0
1655086200000|2022-06-13 02:10:00|4979.8|4974.8|4979.1|4974.1|4982.5|4977.5|4976.9|4971.9|0
1655086500000|2022-06-13 02:15:00|4978.8|4973.8|4978.9|4973.9|4981|4976|4976|4971|0
1655086800000|2022-06-13 02:20:00|4978.8|4973.8|4977.6|4972.6|4978.8|4973.8|4975.1|4970.1|0
1655087100000|2022-06-13 02:25:00|4977.5|4972.5|4983.9|4978.9|4984.3|4979.3|4977.3|4972.3|0
1655087400000|2022-06-13 02:30:00|4983.7|4978.7|4984.3|4979.3|4986.7|4981.7|4981.4|4976.4|0
1655087700000|2022-06-13 02:35:00|4984.5|4979.5|4983.3|4978.3|4984.6|4979.6|4981.8|4976.8|0
1655088000000|2022-06-13 02:40:00|4983.2|4978.2|4986.3|4981.3|4987.1|4982.1|4981.9|4976.9|0
1655088300000|2022-06-13 02:45:00|4986.5|4981.5|4990.1|4985.1|4990.7|4985.7|4985.8|4980.8|0
1655088600000|2022-06-13 02:50:00|4990|4985|4988.9|4983.9|4990.5|4985.5|4986.4|4981.4|0
1655088900000|2022-06-13 02:55:00|4989.1|4984.1|4989.9|4984.9|4992.7|4987.7|4988.8|4983.8|0
1655089200000|2022-06-13 03:00:00|4990|4985|4991.5|4986.5|4992.5|4987.5|4987.3|4982.3|0
1655089500000|2022-06-13 03:05:00|4991.4|4986.4|4988.1|4983.1|4991.7|4986.7|4987.4|4982.4|0
1655089800000|2022-06-13 03:10:00|4988.2|4983.2|4988.6|4983.6|4989.7|4984.7|4986.4|4981.4|0
1655090100000|2022-06-13 03:15:00|4988.7|4983.7|4984.1|4979.1|4991.4|4986.4|4983.6|4978.6|0
1655090400000|2022-06-13 03:20:00|4984.4|4979.4|4987.4|4982.4|4989.2|4984.2|4983.7|4978.7|0
1655090700000|2022-06-13 03:25:00|4987.2|4982.2|4988|4983|4989|4984|4986|4981|0
1655091000000|2022-06-13 03:30:00|4988.4|4983.4|4987.8|4982.8|4988.6|4983.6|4985.5|4980.5|0
1655091300000|2022-06-13 03:35:00|4988|4983|4989.9|4984.9|4989.9|4984.9|4986.1|4981.1|0
1655091600000|2022-06-13 03:40:00|4990|4985|4988.8|4983.8|4990.9|4985.9|4986.7|4981.7|0
1655091900000|2022-06-13 03:45:00|4988.9|4983.9|4991.6|4986.6|4992.6|4987.6|4988.3|4983.3|0
1655092200000|2022-06-13 03:50:00|4991.8|4986.8|4990.2|4985.2|4992.1|4987.1|4989.6|4984.6|0
1655092500000|2022-06-13 03:55:00|4990.3|4985.3|4986.7|4981.7|4990.7|4985.7|4985.8|4980.8|0
1655092800000|2022-06-13 04:00:00|4987.3|4982.3|4990.9|4985.9|4991.4|4986.4|4984.7|4979.7|0
1655093100000|2022-06-13 04:05:00|4991|4986|4994.4|4989.4|4995.5|4990.5|4989.7|4984.7|0
1655093400000|2022-06-13 04:10:00|4994.2|4989.2|4990.5|4985.5|4994.7|4989.7|4989.6|4984.6|0
1655093700000|2022-06-13 04:15:00|4990.6|4985.6|4992.3|4987.3|4993.2|4988.2|4990.2|4985.2|0
1655094000000|2022-06-13 04:20:00|4992.4|4987.4|4989.5|4984.5|4992.6|4987.6|4989.4|4984.4|0
1655094300000|2022-06-13 04:25:00|4989.7|4984.7|4991.8|4986.8|4991.8|4986.8|4987.7|4982.7|0
1655094600000|2022-06-13 04:30:00|4990.9|4985.9|4987.6|4982.6|4991.6|4986.6|4987|4982|0
1655094900000|2022-06-13 04:35:00|4987.5|4982.5|4986.4|4981.4|4988|4983|4985.6|4980.6|0
1655095200000|2022-06-13 04:40:00|4986.3|4981.3|4981.6|4976.6|4987|4982|4981.1|4976.1|0
1655095500000|2022-06-13 04:45:00|4981.5|4976.5|4980.8|4975.8|4982.7|4977.7|4980.8|4975.8|0
1655095800000|2022-06-13 04:50:00|4980.9|4975.9|4977.8|4972.8|4980.9|4975.9|4976.3|4971.3|0
1655096100000|2022-06-13 04:55:00|4978.2|4973.2|4976.4|4971.4|4979.4|4974.4|4975.5|4970.5|0
1655096400000|2022-06-13 05:00:00|4976.5|4971.5|4979.6|4974.6|4981.6|4976.6|4973.8|4968.8|0
1655096700000|2022-06-13 05:05:00|4979.7|4974.7|4983.3|4978.3|4984.7|4979.7|4977.8|4972.8|0
1655097000000|2022-06-13 05:10:00|4983|4978|4984.2|4979.2|4985.6|4980.6|4982.3|4977.3|0
1655097300000|2022-06-13 05:15:00|4984.1|4979.1|4983.4|4978.4|4985.9|4980.9|4982.4|4977.4|0
1655097600000|2022-06-13 05:20:00|4983.5|4978.5|4987.4|4982.4|4988.3|4983.3|4983.5|4978.5|0
1655097900000|2022-06-13 05:25:00|4987.6|4982.6|4986.4|4981.4|4989|4984|4983.7|4978.7|0
1655098200000|2022-06-13 05:30:00|4986.5|4981.5|4983.8|4978.8|4986.9|4981.9|4983.6|4978.6|0
1655098500000|2022-06-13 05:35:00|4983.7|4978.7|4977.8|4972.8|4985.1|4980.1|4977.8|4972.8|0
1655098800000|2022-06-13 05:40:00|4977.9|4972.9|4971.3|4966.3|4978.7|4973.7|4968.9|4963.9|0
1655099100000|2022-06-13 05:45:00|4971|4966|4967.7|4962.7|4975.5|4970.5|4967.6|4962.6|0
1655099400000|2022-06-13 05:50:00|4967.6|4962.6|4969.8|4964.8|4970.3|4965.3|4964.2|4959.2|0
1655099700000|2022-06-13 05:55:00|4969.7|4964.7|4971.5|4966.5|4974.9|4969.9|4969.6|4964.6|0
1655100000000|2022-06-13 06:00:00|4971.4|4966.4|4961|4956|4974.8|4969.8|4958.5|4953.5|0
1655100300000|2022-06-13 06:05:00|4960.9|4955.9|4960.2|4955.2|4963.1|4958.1|4956.5|4951.5|0
1655100600000|2022-06-13 06:10:00|4960.3|4955.3|4956.2|4951.2|4966.6|4961.6|4954.9|4949.9|0
1655100900000|2022-06-13 06:15:00|4956.4|4951.4|4958.7|4953.7|4963.5|4958.5|4956.4|4951.4|0
1655101200000|2022-06-13 06:20:00|4958.8|4953.8|4955.1|4950.1|4961.2|4956.2|4953.2|4948.2|0
1655101500000|2022-06-13 06:25:00|4955.6|4950.6|4955.9|4950.9|4962.1|4957.1|4954.2|4949.2|0
1655101800000|2022-06-13 06:30:00|4956|4951|4962.4|4957.4|4964.6|4959.6|4955|4950|0
1655102100000|2022-06-13 06:35:00|4962.5|4957.5|4964.1|4959.1|4966.6|4961.6|4961.4|4956.4|0
1655102400000|2022-06-13 06:40:00|4963.9|4958.9|4964.8|4959.8|4969|4964|4963.8|4958.8|0
1655102700000|2022-06-13 06:45:00|4965|4960|4966|4961|4968.4|4963.4|4964.8|4959.8|0
1655103000000|2022-06-13 06:50:00|4965.9|4960.9|4958.9|4953.9|4967|4962|4956.5|4951.5|0
1655103300000|2022-06-13 06:55:00|4959|4954|4957.6|4952.6|4964.4|4959.4|4954.7|4949.7|0
1655103600000|2022-06-13 07:00:00|4956.7|4951.7|4965|4960|4965.9|4960.9|4955|4950|0
1655103900000|2022-06-13 07:05:00|4965.3|4960.3|4976|4971|4977.5|4972.5|4963.7|4958.7|0
1655104200000|2022-06-13 07:10:00|4976.2|4971.2|4966.6|4961.6|4976.7|4971.7|4964|4959|0
1655104500000|2022-06-13 07:15:00|4966.5|4961.5|4964.6|4959.6|4971.5|4966.5|4963.1|4958.1|0
1655104800000|2022-06-13 07:20:00|4964.5|4959.5|4971.8|4966.8|4973.9|4968.9|4963|4958|0
1655105100000|2022-06-13 07:25:00|4972.4|4967.4|4966.9|4961.9|4973|4968|4963.6|4958.6|0
1655105400000|2022-06-13 07:30:00|4966.3|4961.3|4954.2|4949.2|4966.3|4961.3|4951.8|4946.8|0
1655105700000|2022-06-13 07:35:00|4953.9|4948.9|4950.7|4945.7|4962.5|4957.5|4948.8|4943.8|0
1655106000000|2022-06-13 07:40:00|4951.1|4946.1|4946.5|4941.5|4953.7|4948.7|4945.9|4940.9|0
1655106300000|2022-06-13 07:45:00|4946.8|4941.8|4956|4951|4958.3|4953.3|4946.6|4941.6|0
1655106600000|2022-06-13 07:50:00|4955.9|4950.9|4956.9|4951.9|4962.6|4957.6|4955.2|4950.2|0
1655106900000|2022-06-13 07:55:00|4956.1|4951.1|4949.7|4944.7|4958.6|4953.6|4947|4942|0
1655107200000|2022-06-13 08:00:00|4949.8|4944.8|4885.4|4882.4|4950.2|4945.2|4885.4|4882.4|0
1655108400000|2022-06-13 08:20:00|4877.8|4874.8|4878.8|4875.8|4882|4879|4877.4|4874.4|0
1655108700000|2022-06-13 08:25:00|4878.6|4875.6|4888.3|4885.3|4888.6|4885.6|4878|4875|0
1655109000000|2022-06-13 08:30:00|4887.9|4884.9|4898.8|4895.8|4898.8|4895.8|4886.6|4883.6|0
1655109300000|2022-06-13 08:35:00|4898.5|4895.5|4894.5|4891.5|4898.9|4895.9|4893.8|4890.8|0
1655109600000|2022-06-13 08:40:00|4894.6|4891.6|4897.3|4894.3|4902.2|4899.2|4894.6|4891.6|0
1655109900000|2022-06-13 08:45:00|4897|4894|4892.3|4889.3|4897.2|4894.2|4892.1|4889.1|0
1655110200000|2022-06-13 08:50:00|4892.2|4889.2|4889.2|4886.2|4895|4892|4888.1|4885.1|0
1655110500000|2022-06-13 08:55:00|4889.1|4886.1|4887.3|4884.3|4891.3|4888.3|4886.9|4883.9|0
1655110800000|2022-06-13 09:00:00|4887.2|4884.2|4893.3|4890.3|4893.5|4890.5|4886.3|4883.3|0
1655111100000|2022-06-13 09:05:00|4893.6|4890.6|4894.4|4891.4|4895.8|4892.8|4892.5|4889.5|0
1655111400000|2022-06-13 09:10:00|4894.5|4891.5|4886.2|4883.2|4895.1|4892.1|4884.3|4881.3|0
1655111700000|2022-06-13 09:15:00|4886.3|4883.3|4885.4|4882.4|4890.4|4887.4|4883.2|4880.2|0
1655112000000|2022-06-13 09:20:00|4885.9|4882.9|4886.3|4883.3|4890.9|4887.9|4884.2|4881.2|0
1655112300000|2022-06-13 09:25:00|4886.1|4883.1|4882.7|4879.7|4887.1|4884.1|4882.4|4879.4|0
1655112600000|2022-06-13 09:30:00|4882.6|4879.6|4881.1|4878.1|4884.5|4881.5|4879.7|4876.7|0
1655112900000|2022-06-13 09:35:00|4881.8|4878.8|4876.1|4873.1|4883.4|4880.4|4871.9|4868.9|0
1655113200000|2022-06-13 09:40:00|4876.5|4873.5|4875.3|4872.3|4880.3|4877.3|4872.1|4869.1|0
1655113500000|2022-06-13 09:45:00|4875.4|4872.4|4880.4|4877.4|4880.9|4877.9|4875.4|4872.4|0
1655113800000|2022-06-13 09:50:00|4880.5|4877.5|4879.1|4876.1|4881.8|4878.8|4879.1|4876.1|0
1655114100000|2022-06-13 09:55:00|4879|4876|4885.9|4882.9|4887.5|4884.5|4878.9|4875.9|0
1655114400000|2022-06-13 10:00:00|4886.1|4883.1|4887.7|4884.7|4890.9|4887.9|4885.9|4882.9|0
1655114700000|2022-06-13 10:05:00|4887.5|4884.5|4892.4|4889.4|4892.4|4889.4|4887.2|4884.2|0
1655115000000|2022-06-13 10:10:00|4892.6|4889.6|4895.8|4892.8|4897.2|4894.2|4891.6|4888.6|0
1655115300000|2022-06-13 10:15:00|4895.9|4892.9|4890.6|4887.6|4896.1|4893.1|4890|4887|0
1655115600000|2022-06-13 10:20:00|4890.5|4887.5|4891.6|4888.6|4893.5|4890.5|4889.2|4886.2|0
1655115900000|2022-06-13 10:25:00|4891.5|4888.5|4892.1|4889.1|4893.6|4890.6|4891.1|4888.1|0
1655116200000|2022-06-13 10:30:00|4892.4|4889.4|4899.6|4896.6|4899.9|4896.9|4890.1|4887.1|0
1655116500000|2022-06-13 10:35:00|4899.5|4896.5|4896.2|4893.2|4901.4|4898.4|4895.7|4892.7|0
1655116800000|2022-06-13 10:40:00|4896.4|4893.4|4900.8|4897.8|4901.2|4898.2|4895.5|4892.5|0
1655117100000|2022-06-13 10:45:00|4901|4898|4891.1|4888.1|4901.5|4898.5|4890.8|4887.8|0
1655117400000|2022-06-13 10:50:00|4892.6|4889.6|4897.8|4894.8|4898.4|4895.4|4892.2|4889.2|0
1655117700000|2022-06-13 10:55:00|4897.9|4894.9|4896.4|4893.4|4898.5|4895.5|4895.4|4892.4|0
1655118000000|2022-06-13 11:00:00|4898.7|4895.7|4901.9|4898.9|4904.8|4901.8|4898.7|4895.7|0
1655118300000|2022-06-13 11:05:00|4901.5|4898.5|4888.5|4885.5|4901.8|4898.8|4888.5|4885.5|0
1655118600000|2022-06-13 11:10:00|4887.8|4884.8|4878.9|4875.9|4887.9|4884.9|4877.5|4874.5|0
1655118900000|2022-06-13 11:15:00|4879|4876|4874.9|4871.9|4883.4|4880.4|4874.8|4871.8|0
1655119200000|2022-06-13 11:20:00|4874.7|4871.7|4868.2|4865.2|4875.2|4872.2|4868.1|4865.1|0
1655119500000|2022-06-13 11:25:00|4868.3|4865.3|4876.8|4873.8|4877.9|4874.9|4866.5|4863.5|0
1655119800000|2022-06-13 11:30:00|4876.7|4873.7|4871.8|4868.8|4879.5|4876.5|4871.8|4868.8|0
1655120100000|2022-06-13 11:35:00|4871.7|4868.7|4874.9|4871.9|4876.1|4873.1|4870.2|4867.2|0
1655120400000|2022-06-13 11:40:00|4874.8|4871.8|4864.8|4861.8|4875|4872|4864.8|4861.8|0
1655120700000|2022-06-13 11:45:00|4864.9|4861.9|4856|4853|4866.6|4863.6|4856|4853|0
1655121000000|2022-06-13 11:50:00|4855.9|4852.9|4858.8|4855.8|4860|4857|4853.7|4850.7|0
1655121300000|2022-06-13 11:55:00|4858.7|4855.7|4856.2|4853.2|4860.5|4857.5|4852.5|4849.5|0
1655121600000|2022-06-13 12:00:00|4855.7|4852.7|4864.7|4861.7|4867.5|4864.5|4855.3|4852.3|0
1655121900000|2022-06-13 12:05:00|4863.8|4860.8|4865|4862|4866.8|4863.8|4860.7|4857.7|0
1655122200000|2022-06-13 12:10:00|4864.9|4861.9|4874.4|4871.4|4875|4872|4864.4|4861.4|0
1655122500000|2022-06-13 12:15:00|4874.3|4871.3|4870.3|4867.3|4877.6|4874.6|4867|4864|0
1655122800000|2022-06-13 12:20:00|4870|4867|4880.6|4877.6|4880.6|4877.6|4869.8|4866.8|0
1655123100000|2022-06-13 12:25:00|4880.4|4877.4|4875.6|4872.6|4881|4878|4873.3|4870.3|0
1655123400000|2022-06-13 12:30:00|4875.5|4872.5|4872.9|4869.9|4879.2|4876.2|4872.9|4869.9|0
1655123700000|2022-06-13 12:35:00|4873|4870|4875.7|4872.7|4875.8|4872.8|4870.3|4867.3|0
1655124000000|2022-06-13 12:40:00|4875.9|4872.9|4873.3|4870.3|4878.2|4875.2|4871.8|4868.8|0
1655124300000|2022-06-13 12:45:00|4873.2|4870.2|4872.7|4869.7|4876.4|4873.4|4871.1|4868.1|0
1655124600000|2022-06-13 12:50:00|4872.8|4869.8|4873.4|4870.4|4877.1|4874.1|4872.2|4869.2|0
1655124900000|2022-06-13 12:55:00|4873.3|4870.3|4868.8|4865.8|4875.9|4872.9|4868.7|4865.7|0
1655125200000|2022-06-13 13:00:00|4868.7|4865.7|4860.1|4857.1|4868.7|4865.7|4858.5|4855.5|0
1655125500000|2022-06-13 13:05:00|4860.8|4857.8|4862.1|4859.1|4862.9|4859.9|4858.5|4855.5|0
1655125800000|2022-06-13 13:10:00|4861.6|4858.6|4872.9|4869.9|4872.9|4869.9|4860.6|4857.6|0
1655126100000|2022-06-13 13:15:00|4873.1|4870.1|4867.5|4864.5|4873.3|4870.3|4867.5|4864.5|0
1655126400000|2022-06-13 13:20:00|4867.4|4864.4|4859.8|4856.8|4867.4|4864.4|4859.1|4856.1|0
1655126700000|2022-06-13 13:25:00|4860|4857|4848.2|4845.2|4860|4857|4842.2|4839.2|0
1655127000000|2022-06-13 13:30:00|4848.3|4845.3|4864.5|4862.7|4881.8|4880|4839.3|4837.5|0
1655127300000|2022-06-13 13:35:00|4864.6|4862.8|4832.1|4830.3|4876.4|4874.6|4832.1|4830.3|0
1655127600000|2022-06-13 13:40:00|4831|4829.2|4823.1|4821.3|4832.7|4830.9|4801.6|4799.8|0
1655127900000|2022-06-13 13:45:00|4823.6|4821.8|4810|4808.2|4849.2|4847.4|4809|4807.2|0
1655128200000|2022-06-13 13:50:00|4809.3|4807.5|4802.1|4800.3|4822.3|4820.5|4799.7|4797.9|0
1655128500000|2022-06-13 13:55:00|4801.8|4800|4799.3|4797.5|4817.8|4816|4796.8|4795|0
1655128800000|2022-06-13 14:00:00|4799.6|4797.8|4805.7|4803.9|4822.8|4821|4793.2|4791.4|0
1655129100000|2022-06-13 14:05:00|4805.9|4804.1|4797.8|4796|4824.2|4822.4|4796.8|4795|0
1655129400000|2022-06-13 14:10:00|4798.4|4796.6|4780.1|4778.3|4807.7|4805.9|4774.2|4772.4|0
1655129700000|2022-06-13 14:15:00|4779|4777.2|4763.1|4761.3|4780.7|4778.9|4758.5|4756.7|0
1655130000000|2022-06-13 14:20:00|4762.9|4761.1|4744.1|4742.3|4774.2|4772.4|4744.1|4742.3|0
1655130300000|2022-06-13 14:25:00|4743.8|4742|4755.1|4753.3|4755.8|4754|4740.4|4738.6|0
1655130600000|2022-06-13 14:30:00|4754.2|4752.4|4758.7|4756.9|4763.4|4761.6|4741.3|4739.5|0
1655130900000|2022-06-13 14:35:00|4757.8|4756|4749.6|4747.8|4765|4763.2|4749.3|4747.5|0
1655131200000|2022-06-13 14:40:00|4749.7|4747.9|4735.1|4733.3|4751|4749.2|4728.2|4726.4|0
1655131500000|2022-06-13 14:45:00|4734.8|4733|4734.5|4732.7|4741.1|4739.3|4732.9|4731.1|0
1655131800000|2022-06-13 14:50:00|4734.4|4732.6|4741.6|4739.8|4746|4744.2|4726.7|4724.9|0
1655132100000|2022-06-13 14:55:00|4742.4|4740.6|4746.9|4745.1|4753.1|4751.3|4739.3|4737.5|0
1655132400000|2022-06-13 15:00:00|4746.7|4744.9|4729.4|4727.6|4746.7|4744.9|4726.2|4724.4|0
1655132700000|2022-06-13 15:05:00|4729.3|4727.5|4739.9|4738.1|4741.1|4739.3|4726|4724.2|0
1655133000000|2022-06-13 15:10:00|4739.3|4737.5|4748.9|4747.1|4752.9|4751.1|4731|4729.2|0
1655133300000|2022-06-13 15:15:00|4748.5|4746.7|4768.3|4766.5|4771|4769.2|4746.4|4744.6|0
1655133600000|2022-06-13 15:20:00|4768.2|4766.4|4779.5|4777.7|4780.8|4779|4764.6|4762.8|0
1655133900000|2022-06-13 15:25:00|4781|4779.2|4763.7|4761.9|4782.5|4780.7|4760.6|4758.8|0
1655134200000|2022-06-13 15:30:00|4764.1|4762.3|4767.1|4765.3|4773.3|4771.5|4756.3|4754.5|0
1655134500000|2022-06-13 15:35:00|4766.9|4765.1|4789.4|4787.6|4790.7|4788.9|4766.6|4764.8|0
1655134800000|2022-06-13 15:40:00|4790.2|4788.4|4788.9|4787.1|4798.4|4796.6|4781|4779.2|0
1655135100000|2022-06-13 15:45:00|4788.8|4787|4786.8|4785|4790.7|4788.9|4774.2|4772.4|0
1655135400000|2022-06-13 15:50:00|4784.9|4783.1|4772|4770.2|4790.4|4788.6|4767|4765.2|0
1655135700000|2022-06-13 15:55:00|4771.9|4770.1|4780.1|4778.3|4781.1|4779.3|4769.3|4767.5|0
1655136000000|2022-06-13 16:00:00|4780|4778.2|4777.5|4775.7|4793.8|4792|4773.8|4772|0
1655136300000|2022-06-13 16:05:00|4778.5|4776.7|4775.9|4774.1|4788.3|4786.5|4766.5|4764.7|0
1655136600000|2022-06-13 16:10:00|4774|4772.2|4783.5|4781.7|4793.6|4791.8|4771.1|4769.3|0
1655136900000|2022-06-13 16:15:00|4783.7|4781.9|4780.7|4778.9|4791.2|4789.4|4774.4|4772.6|0
1655137200000|2022-06-13 16:20:00|4781.7|4779.9|4783.7|4781.9|4792.5|4790.7|4780.2|4778.4|0
1655137500000|2022-06-13 16:25:00|4783.4|4781.6|4792.2|4790.4|4793.2|4791.4|4783.2|4781.4|0
1655137800000|2022-06-13 16:30:00|4791|4789.2|4811.7|4809.9|4814.9|4813.1|4788.1|4786.3|0
1655138100000|2022-06-13 16:35:00|4810.7|4808.9|4825.3|4823.5|4830.5|4828.7|4810.6|4808.8|0
1655138400000|2022-06-13 16:40:00|4825.6|4823.8|4806.2|4804.4|4826.3|4824.5|4804.7|4802.9|0
1655138700000|2022-06-13 16:45:00|4807.2|4805.4|4801.9|4800.1|4811.2|4809.4|4795.6|4793.8|0
1655139000000|2022-06-13 16:50:00|4801.8|4800|4779.5|4777.7|4804.2|4802.4|4779.5|4777.7|0
1655139300000|2022-06-13 16:55:00|4779.9|4778.1|4772.5|4770.7|4785.6|4783.8|4769.1|4767.3|0
1655139600000|2022-06-13 17:00:00|4772.7|4770.9|4762.7|4760.9|4772.8|4771|4762.4|4760.6|0
1655139900000|2022-06-13 17:05:00|4762.6|4760.8|4768.3|4766.5|4768.3|4766.5|4759.5|4757.7|0
1655140200000|2022-06-13 17:10:00|4768.4|4766.6|4767.4|4765.6|4768.4|4766.6|4760.8|4759|0
1655140500000|2022-06-13 17:15:00|4766.7|4764.9|4767.8|4766|4771|4769.2|4763.9|4762.1|0
1655140800000|2022-06-13 17:20:00|4767.7|4765.9|4764.3|4762.5|4769.2|4767.4|4758.4|4756.6|0
1655141100000|2022-06-13 17:25:00|4764.5|4762.7|4760.1|4758.3|4767.7|4765.9|4753.2|4751.4|0
1655141400000|2022-06-13 17:30:00|4760.2|4758.4|4757.2|4755.4|4764.9|4763.1|4754.6|4752.8|0
1655141700000|2022-06-13 17:35:00|4756.9|4755.1|4772.5|4770.7|4772.9|4771.1|4755.3|4753.5|0
1655142000000|2022-06-13 17:40:00|4772.8|4771|4787.7|4785.9|4787.7|4785.9|4770.5|4768.7|0
1655142300000|2022-06-13 17:45:00|4787.5|4785.7|4791.1|4789.3|4791.7|4789.9|4784.1|4782.3|0
1655142600000|2022-06-13 17:50:00|4791.2|4789.4|4782.8|4781|4793.7|4791.9|4779.3|4777.5|0
1655142900000|2022-06-13 17:55:00|4783.7|4781.9|4789.3|4787.5|4791.8|4790|4782.1|4780.3|0
1655143200000|2022-06-13 18:00:00|4788.8|4787|4774.5|4772.7|4789.2|4787.4|4774.3|4772.5|0
1655143500000|2022-06-13 18:05:00|4773.1|4771.3|4763|4761.2|4774.6|4772.8|4763|4761.2|0
1655143800000|2022-06-13 18:10:00|4762.9|4761.1|4755.9|4754.1|4765.1|4763.3|4754.9|4753.1|0
1655144100000|2022-06-13 18:15:00|4755.7|4753.9|4764.5|4762.7|4765.4|4763.6|4754.8|4753|0
1655144400000|2022-06-13 18:20:00|4764.8|4763|4761.9|4760.1|4772.1|4770.3|4760.3|4758.5|0
1655144700000|2022-06-13 18:25:00|4762|4760.2|4761|4759.2|4767.6|4765.8|4760.8|4759|0
1655145000000|2022-06-13 18:30:00|4760.3|4758.5|4755.2|4753.4|4762.4|4760.6|4744.8|4743|0
1655145300000|2022-06-13 18:35:00|4755.4|4753.6|4767.8|4766|4773.2|4771.4|4754.7|4752.9|0
1655145600000|2022-06-13 18:40:00|4767.7|4765.9|4769.3|4767.5|4777.4|4775.6|4763.6|4761.8|0
1655145900000|2022-06-13 18:45:00|4770.2|4768.4|4765.3|4763.5|4772.2|4770.4|4759.7|4757.9|0
1655146200000|2022-06-13 18:50:00|4765.1|4763.3|4757.8|4756|4765.1|4763.3|4755|4753.2|0
1655146500000|2022-06-13 18:55:00|4757.2|4755.4|4747.4|4745.6|4757.2|4755.4|4746.4|4744.6|0
1655146800000|2022-06-13 19:00:00|4746.9|4745.1|4752.6|4750.8|4756.2|4754.4|4741.7|4739.9|0
1655147100000|2022-06-13 19:05:00|4752.5|4750.7|4741.3|4739.5|4758.1|4756.3|4739.7|4737.9|0
1655147400000|2022-06-13 19:10:00|4741.5|4739.7|4732.2|4730.4|4741.8|4740|4729.7|4727.9|0
1655147700000|2022-06-13 19:15:00|4731.6|4729.8|4737.4|4735.6|4764.7|4762.9|4724.1|4722.3|0
1655148000000|2022-06-13 19:20:00|4737.7|4735.9|4727.1|4725.3|4743.6|4741.8|4726.3|4724.5|0
1655148300000|2022-06-13 19:25:00|4726.4|4724.6|4719.4|4717.6|4729.8|4728|4719.4|4717.6|0
1655148600000|2022-06-13 19:30:00|4719.6|4717.8|4719.1|4717.3|4724.1|4722.3|4715.1|4713.3|0
1655148900000|2022-06-13 19:35:00|4719.5|4717.7|4720.7|4718.9|4733.4|4731.6|4719.2|4717.4|0
1655149200000|2022-06-13 19:40:00|4720.9|4719.1|4724.6|4722.8|4730.1|4728.3|4720.5|4718.7|0
1655149500000|2022-06-13 19:45:00|4724.3|4722.5|4724.6|4722.8|4735.2|4733.4|4722.9|4721.1|0
1655149800000|2022-06-13 19:50:00|4726.6|4724.8|4727.7|4725.9|4729.1|4727.3|4710.4|4708.6|0
1655150100000|2022-06-13 19:55:00|4727.3|4725.5|4726.5|4724.7|4738.1|4736.3|4724.5|4722.7|0
1655150400000|2022-06-13 20:00:00|4727.1|4724.1|4729.7|4726.7|4739.8|4736.8|4723.7|4720.7|0
1655150700000|2022-06-13 20:05:00|4728.4|4725.4|4743.6|4740.6|4744|4741|4727.8|4724.8|0
1655151000000|2022-06-13 20:10:00|4743.7|4740.7|4746.2|4743.2|4750.1|4747.1|4740.7|4737.7|0
1655151300000|2022-06-13 20:15:00|4746.1|4743.1|4744.5|4741.5|4748.8|4745.8|4742.6|4739.6|0
1655151600000|2022-06-13 20:20:00|4744.9|4741.9|4740.7|4737.7|4745.1|4742.1|4740.7|4737.7|0
1655151900000|2022-06-13 20:25:00|4740.8|4737.8|4741.5|4738.5|4742|4739|4736.8|4733.8|0
1655152200000|2022-06-13 20:30:00|4741.4|4738.4|4740.8|4737.8|4743.1|4740.1|4740.5|4737.5|0
1655152500000|2022-06-13 20:35:00|4741|4738|4744.1|4741.1|4744.4|4741.4|4740.7|4737.7|0
1655152800000|2022-06-13 20:40:00|4744|4741|4744.5|4741.5|4745.2|4742.2|4744|4741|0
1655153100000|2022-06-13 20:45:00|4744.1|4741.1|4740.9|4737.9|4744.1|4741.1|4740.9|4737.9|0
1655153400000|2022-06-13 20:50:00|4741|4738|4740.7|4737.7|4741.2|4738.2|4740.3|4737.3|0
1655153700000|2022-06-13 20:55:00|4740.8|4737.8|4739.2|4736.2|4740.9|4737.9|4739.1|4736.1|0
1655154000000|2022-06-13 21:00:00|4739.3|4736.3|4739.2|4736.2|4739.8|4736.8|4738.8|4735.8|0
1655154300000|2022-06-13 21:05:00|4739.3|4736.3|4739.1|4736.1|4739.5|4736.5|4738.9|4735.9|0
1655154600000|2022-06-13 21:10:00|4739|4736|4739.1|4736.1|4739.1|4736.1|4738.5|4735.5|0
1655154900000|2022-06-13 21:15:00|4739|4736|4738.5|4735.5|4739.3|4736.3|4738.5|4735.5|0
1655155200000|2022-06-13 21:20:00|4738.4|4735.4|4740.1|4737.1|4740.1|4737.1|4737.7|4734.7|0
1655155500000|2022-06-13 21:25:00|4739.9|4736.9|4740.3|4737.3|4740.3|4737.3|4739.2|4736.2|0
1655155800000|2022-06-13 21:30:00|4740.4|4737.4|4740.3|4737.3|4741.1|4738.1|4739.9|4736.9|0
1655156100000|2022-06-13 21:35:00|4740.2|4737.2|4740.1|4737.1|4740.8|4737.8|4740.1|4737.1|0
1655156400000|2022-06-13 21:40:00|4740|4737|4740.4|4737.4|4741.4|4738.4|4740|4737|0
1655156700000|2022-06-13 21:45:00|4740.3|4737.3|4738.8|4735.8|4740.6|4737.6|4738.8|4735.8|0
1655157000000|2022-06-13 21:50:00|4738.9|4735.9|4738.9|4735.9|4739.7|4736.7|4738.2|4735.2|0
1655157300000|2022-06-13 21:55:00|4738.8|4735.8|4738.4|4735.4|4739|4736|4738.3|4735.3|0
1655157600000|2022-06-13 22:00:00|4738.5|4735.5|4742.2|4739.2|4743.1|4740.1|4738.5|4735.5|0
1655157900000|2022-06-13 22:05:00|4742.1|4739.1|4744.5|4741.5|4745.1|4742.1|4741.7|4738.7|0
1655158200000|2022-06-13 22:10:00|4744.6|4741.6|4746.5|4743.5|4746.7|4743.7|4744.4|4741.4|0
1655158500000|2022-06-13 22:15:00|4746.7|4743.7|4748.5|4745.5|4750.1|4747.1|4746.2|4743.2|0
1655158800000|2022-06-13 22:20:00|4748.4|4745.4|4751.2|4748.2|4751.4|4748.4|4747.9|4744.9|0
1655159100000|2022-06-13 22:25:00|4751.3|4748.3|4751.9|4748.9|4752.4|4749.4|4749.9|4746.9|0
1655159400000|2022-06-13 22:30:00|4751.2|4748.2|4748.7|4745.7|4751.6|4748.6|4748.7|4745.7|0
1655159700000|2022-06-13 22:35:00|4749.3|4746.3|4750.9|4747.9|4751.6|4748.6|4748|4745|0
1655160000000|2022-06-13 22:40:00|4750.7|4747.7|4749.7|4746.7|4750.9|4747.9|4748.3|4745.3|0
1655160300000|2022-06-13 22:45:00|4749.6|4746.6|4748.3|4745.3|4749.8|4746.8|4748.3|4745.3|0
1655160600000|2022-06-13 22:50:00|4748.4|4745.4|4746.2|4743.2|4748.4|4745.4|4746.1|4743.1|0
1655160900000|2022-06-13 22:55:00|4746.4|4743.4|4745.4|4742.4|4747.9|4744.9|4745.4|4742.4|0
1655161200000|2022-06-13 23:00:00|4745.5|4742.5|4744.6|4741.6|4746.4|4743.4|4744.6|4741.6|0
1655161500000|2022-06-13 23:05:00|4744.2|4741.2|4742.9|4739.9|4744.7|4741.7|4742.5|4739.5|0
1655161800000|2022-06-13 23:10:00|4742.8|4739.8|4740.9|4737.9|4742.8|4739.8|4740.8|4737.8|0
1655162100000|2022-06-13 23:15:00|4740.5|4737.5|4738.4|4735.4|4740.7|4737.7|4738.3|4735.3|0
1655162400000|2022-06-13 23:20:00|4738.5|4735.5|4738|4735|4738.9|4735.9|4737.1|4734.1|0
1655162700000|2022-06-13 23:25:00|4737.9|4734.9|4737.4|4734.4|4738.1|4735.1|4736.4|4733.4|0
1655163000000|2022-06-13 23:30:00|4737.5|4734.5|4736.2|4733.2|4737.8|4734.8|4736.2|4733.2|0
1655163300000|2022-06-13 23:35:00|4736.1|4733.1|4734.6|4731.6|4736.5|4733.5|4733.9|4730.9|0
1655163600000|2022-06-13 23:40:00|4734.7|4731.7|4731.4|4728.4|4734.7|4731.7|4731.4|4728.4|0
1655163900000|2022-06-13 23:45:00|4731.3|4728.3|4731.1|4728.1|4731.6|4728.6|4730.3|4727.3|0
1655164200000|2022-06-13 23:50:00|4731|4728|4730.2|4727.2|4731.3|4728.3|4729.6|4726.6|0
1655164500000|2022-06-13 23:55:00|4730.1|4727.1|4734|4729|4734|4730.4|4729.7|4726.7|0
1655164800000|2022-06-14 00:00:00|4733.4|4728.4|4729.4|4724.4|4736.6|4731.6|4728.6|4723.6|0
1655165100000|2022-06-14 00:05:00|4729.6|4724.6|4741.7|4736.7|4742.2|4737.2|4726.9|4721.9|0
1655165400000|2022-06-14 00:10:00|4742.2|4737.2|4742.8|4737.8|4745.9|4740.9|4739.9|4734.9|0
1655165700000|2022-06-14 00:15:00|4742.7|4737.7|4734.2|4729.2|4745.6|4740.6|4731.5|4726.5|0
1655166000000|2022-06-14 00:20:00|4733.9|4728.9|4740.8|4735.8|4743|4738|4732.3|4727.3|0
1655166300000|2022-06-14 00:25:00|4740.6|4735.6|4742.1|4737.1|4744.5|4739.5|4738.5|4733.5|0
1655166600000|2022-06-14 00:30:00|4742.2|4737.2|4749.8|4744.8|4750.1|4745.1|4739.1|4734.1|0
1655166900000|2022-06-14 00:35:00|4749.7|4744.7|4753.3|4748.3|4755.7|4750.7|4749.5|4744.5|0
1655167200000|2022-06-14 00:40:00|4753.4|4748.4|4752.2|4747.2|4755.3|4750.3|4750|4745|0
1655167500000|2022-06-14 00:45:00|4752|4747|4746.6|4741.6|4752.9|4747.9|4746.5|4741.5|0
1655167800000|2022-06-14 00:50:00|4747.1|4742.1|4749.2|4744.2|4751.2|4746.2|4745.2|4740.2|0
1655168100000|2022-06-14 00:55:00|4749.4|4744.4|4749.5|4744.5|4752.2|4747.2|4746.2|4741.2|0
1655168400000|2022-06-14 01:00:00|4749.8|4744.8|4750.6|4745.6|4752.1|4747.1|4746.3|4741.3|0
1655168700000|2022-06-14 01:05:00|4750.4|4745.4|4745.3|4740.3|4752.2|4747.2|4745|4740|0
1655169000000|2022-06-14 01:10:00|4745.2|4740.2|4746.7|4741.7|4748.5|4743.5|4744.4|4739.4|0
1655169300000|2022-06-14 01:15:00|4746.8|4741.8|4744.8|4739.8|4750|4745|4743.8|4738.8|0
1655169600000|2022-06-14 01:20:00|4744.7|4739.7|4747.1|4742.1|4748.1|4743.1|4743.4|4738.4|0
1655169900000|2022-06-14 01:25:00|4747.3|4742.3|4740.1|4735.1|4748.5|4743.5|4740|4735|0
1655170200000|2022-06-14 01:30:00|4740.2|4735.2|4745.8|4740.8|4746.2|4741.2|4737.3|4732.3|0
1655170500000|2022-06-14 01:35:00|4745.7|4740.7|4744.8|4739.8|4748.6|4743.6|4743.3|4738.3|0
1655170800000|2022-06-14 01:40:00|4745.1|4740.1|4739.5|4734.5|4745.3|4740.3|4739.2|4734.2|0
1655171100000|2022-06-14 01:45:00|4739.4|4734.4|4736.1|4731.1|4739.5|4734.5|4733.6|4728.6|0
1655171400000|2022-06-14 01:50:00|4735.7|4730.7|4735.2|4730.2|4740.1|4735.1|4734|4729|0
1655171700000|2022-06-14 01:55:00|4735|4730|4734.1|4729.1|4736.6|4731.6|4731.6|4726.6|0
1655172000000|2022-06-14 02:00:00|4733.5|4728.5|4736.1|4731.1|4739.1|4734.1|4732.3|4727.3|0
1655172300000|2022-06-14 02:05:00|4736.2|4731.2|4743.7|4738.7|4744.7|4739.7|4735|4730|0
1655172600000|2022-06-14 02:10:00|4743.4|4738.4|4741.4|4736.4|4744.2|4739.2|4740.1|4735.1|0
1655172900000|2022-06-14 02:15:00|4741.3|4736.3|4739.5|4734.5|4744.9|4739.9|4739|4734|0
1655173200000|2022-06-14 02:20:00|4739.6|4734.6|4741.6|4736.6|4743.7|4738.7|4739.5|4734.5|0
1655173500000|2022-06-14 02:25:00|4741.7|4736.7|4740.9|4735.9|4743.4|4738.4|4738.6|4733.6|0
1655173800000|2022-06-14 02:30:00|4740.8|4735.8|4745|4740|4747|4742|4740|4735|0
1655174100000|2022-06-14 02:35:00|4744.9|4739.9|4745.5|4740.5|4747.7|4742.7|4744.3|4739.3|0
1655174400000|2022-06-14 02:40:00|4746|4741|4743.9|4738.9|4747.3|4742.3|4743.5|4738.5|0
1655174700000|2022-06-14 02:45:00|4744|4739|4745.3|4740.3|4746.6|4741.6|4743|4738|0
1655175000000|2022-06-14 02:50:00|4745.4|4740.4|4745.7|4740.7|4747.7|4742.7|4744.8|4739.8|0
1655175300000|2022-06-14 02:55:00|4745.6|4740.6|4747.7|4742.7|4749.1|4744.1|4744.7|4739.7|0
1655175600000|2022-06-14 03:00:00|4747.8|4742.8|4752.2|4747.2|4752.5|4747.5|4747.7|4742.7|0
1655175900000|2022-06-14 03:05:00|4752.3|4747.3|4749.8|4744.8|4752.4|4747.4|4748.9|4743.9|0
1655176200000|2022-06-14 03:10:00|4749.9|4744.9|4752.8|4747.8|4754.4|4749.4|4749.7|4744.7|0
1655176500000|2022-06-14 03:15:00|4753|4748|4751.4|4746.4|4753|4748|4750.8|4745.8|0
1655176800000|2022-06-14 03:20:00|4751.5|4746.5|4752.8|4747.8|4753.7|4748.7|4751.1|4746.1|0
1655177100000|2022-06-14 03:25:00|4752.7|4747.7|4752.5|4747.5|4754.1|4749.1|4751.2|4746.2|0
1655177400000|2022-06-14 03:30:00|4752.8|4747.8|4757.5|4752.5|4759.6|4754.6|4751.8|4746.8|0
1655177700000|2022-06-14 03:35:00|4757.3|4752.3|4755.6|4750.6|4759.6|4754.6|4755.3|4750.3|0
1655178000000|2022-06-14 03:40:00|4755.4|4750.4|4755.5|4750.5|4755.8|4750.8|4753.1|4748.1|0
1655178300000|2022-06-14 03:45:00|4755.6|4750.6|4756.5|4751.5|4757.7|4752.7|4754|4749|0
1655178600000|2022-06-14 03:50:00|4756.3|4751.3|4758.1|4753.1|4758.5|4753.5|4754.7|4749.7|0
1655178900000|2022-06-14 03:55:00|4758.2|4753.2|4757.3|4752.3|4759.2|4754.2|4756.1|4751.1|0
1655179200000|2022-06-14 04:00:00|4757.5|4752.5|4775.3|4770.3|4777.2|4772.2|4757.4|4752.4|0
1655179500000|2022-06-14 04:05:00|4775.4|4770.4|4784.7|4779.7|4784.9|4779.9|4774|4769|0
1655179800000|2022-06-14 04:10:00|4784.5|4779.5|4795|4790|4795.2|4790.2|4783.8|4778.8|0
1655180100000|2022-06-14 04:15:00|4795.1|4790.1|4796.9|4791.9|4799.4|4794.4|4793.3|4788.3|0
1655180400000|2022-06-14 04:20:00|4796.8|4791.8|4794.6|4789.6|4798.2|4793.2|4792.9|4787.9|0
1655180700000|2022-06-14 04:25:00|4794.5|4789.5|4796.9|4791.9|4797.2|4792.2|4791.4|4786.4|0
1655181000000|2022-06-14 04:30:00|4796.7|4791.7|4792.4|4787.4|4797|4792|4790.1|4785.1|0
1655181300000|2022-06-14 04:35:00|4792.3|4787.3|4791.2|4786.2|4792.5|4787.5|4787.5|4782.5|0
1655181600000|2022-06-14 04:40:00|4791|4786|4792.3|4787.3|4793.3|4788.3|4790.7|4785.7|0
1655181900000|2022-06-14 04:45:00|4792.2|4787.2|4789.7|4784.7|4792.5|4787.5|4788.1|4783.1|0
1655182200000|2022-06-14 04:50:00|4789.4|4784.4|4790.6|4785.6|4792.1|4787.1|4786.5|4781.5|0
1655182500000|2022-06-14 04:55:00|4790.9|4785.9|4792|4787|4793|4788|4789.6|4784.6|0
1655182800000|2022-06-14 05:00:00|4792.5|4787.5|4797|4792|4798.2|4793.2|4790.4|4785.4|0
1655183100000|2022-06-14 05:05:00|4797.1|4792.1|4804.3|4799.3|4805.9|4800.9|4797.1|4792.1|0
1655183400000|2022-06-14 05:10:00|4804.4|4799.4|4803.4|4798.4|4807.8|4802.8|4802.3|4797.3|0
1655183700000|2022-06-14 05:15:00|4803.8|4798.8|4801.7|4796.7|4803.8|4798.8|4798.9|4793.9|0
1655184000000|2022-06-14 05:20:00|4801.6|4796.6|4801.9|4796.9|4803.2|4798.2|4801.3|4796.3|0
1655184300000|2022-06-14 05:25:00|4802|4797|4802.3|4797.3|4804.8|4799.8|4800.3|4795.3|0
1655184600000|2022-06-14 05:30:00|4802|4797|4802.9|4797.9|4809.7|4804.7|4800.9|4795.9|0
1655184900000|2022-06-14 05:35:00|4803.2|4798.2|4804.9|4799.9|4809.8|4804.8|4802.8|4797.8|0
1655185200000|2022-06-14 05:40:00|4804.8|4799.8|4812.5|4807.5|4814.7|4809.7|4804.8|4799.8|0
1655185500000|2022-06-14 05:45:00|4811.8|4806.8|4813.1|4808.1|4816.4|4811.4|4811.5|4806.5|0
1655185800000|2022-06-14 05:50:00|4813|4808|4819.8|4814.8|4820|4815|4811|4806|0
1655186100000|2022-06-14 05:55:00|4819.5|4814.5|4816.9|4811.9|4821.7|4816.7|4816.5|4811.5|0
1655186400000|2022-06-14 06:00:00|4817.5|4812.5|4823|4818|4824.9|4819.9|4815.2|4810.2|0
1655186700000|2022-06-14 06:05:00|4822.7|4817.7|4823.5|4818.5|4824.1|4819.1|4820.2|4815.2|0
1655187000000|2022-06-14 06:10:00|4823.6|4818.6|4824|4819|4824.3|4819.3|4820|4815|0
1655187300000|2022-06-14 06:15:00|4823.9|4818.9|4824.1|4819.1|4826.8|4821.8|4821.9|4816.9|0
1655187600000|2022-06-14 06:20:00|4824|4819|4820.9|4815.9|4826|4821|4820.6|4815.6|0
1655187900000|2022-06-14 06:25:00|4820.8|4815.8|4817.3|4812.3|4824.9|4819.9|4817.2|4812.2|0
1655188200000|2022-06-14 06:30:00|4817.7|4812.7|4821.8|4816.8|4824|4819|4816.8|4811.8|0
1655188500000|2022-06-14 06:35:00|4822.5|4817.5|4814.3|4809.3|4822.5|4817.5|4814.2|4809.2|0
1655188800000|2022-06-14 06:40:00|4814.9|4809.9|4819.7|4814.7|4821.3|4816.3|4813.9|4808.9|0
1655189100000|2022-06-14 06:45:00|4819.8|4814.8|4824.5|4819.5|4825.4|4820.4|4819.4|4814.4|0
1655189400000|2022-06-14 06:50:00|4824.3|4819.3|4822.2|4817.2|4824.7|4819.7|4820.9|4815.9|0
1655189700000|2022-06-14 06:55:00|4822.1|4817.1|4821.9|4816.9|4823.5|4818.5|4818.8|4813.8|0
1655190000000|2022-06-14 07:00:00|4821.8|4816.8|4818.5|4813.5|4823.1|4818.1|4817.1|4812.1|0
1655190300000|2022-06-14 07:05:00|4818.3|4813.3|4811.3|4806.3|4823.4|4818.4|4811.2|4806.2|0
1655190600000|2022-06-14 07:10:00|4811.2|4806.2|4798.2|4793.2|4812.2|4807.2|4796.6|4791.6|0
1655190900000|2022-06-14 07:15:00|4797.6|4792.6|4796.1|4791.1|4801.3|4796.3|4790|4785|0
1655191200000|2022-06-14 07:20:00|4796.2|4791.2|4792.3|4787.3|4796.7|4791.7|4788.5|4783.5|0
1655191500000|2022-06-14 07:25:00|4792.1|4787.1|4787.8|4782.8|4793.7|4788.7|4782.5|4777.5|0
1655191800000|2022-06-14 07:30:00|4787.4|4782.4|4795|4790|4796.4|4791.4|4782.2|4777.2|0
1655192100000|2022-06-14 07:35:00|4795.1|4790.1|4792|4787|4796.1|4791.1|4789.6|4784.6|0
1655192400000|2022-06-14 07:40:00|4792.6|4787.6|4804.7|4799.7|4805.1|4800.1|4791.8|4786.8|0
1655192700000|2022-06-14 07:45:00|4805|4800|4810.8|4805.8|4813.6|4808.6|4803.2|4798.2|0
1655193000000|2022-06-14 07:50:00|4810.7|4805.7|4811.3|4806.3|4819.4|4814.4|4809.7|4804.7|0
1655193300000|2022-06-14 07:55:00|4811.2|4806.2|4811|4806|4814.2|4809.2|4803.3|4798.3|0
1655193600000|2022-06-14 08:00:00|4810.9|4805.9|4832.4|4829.4|4853.5|4850.5|4810.4|4805.4|0
1655193900000|2022-06-14 08:05:00|4833|4830|4828.5|4825.5|4833.1|4830.1|4823.5|4820.5|0
1655194200000|2022-06-14 08:10:00|4828.6|4825.6|4830.2|4827.2|4833|4830|4827.2|4824.2|0
1655194500000|2022-06-14 08:15:00|4830.4|4827.4|4826.9|4823.9|4832.1|4829.1|4826.3|4823.3|0
1655194800000|2022-06-14 08:20:00|4826.8|4823.8|4829.1|4826.1|4829.3|4826.3|4826.4|4823.4|0
1655195100000|2022-06-14 08:25:00|4829|4826|4830.4|4827.4|4831.1|4828.1|4828.3|4825.3|0
1655195400000|2022-06-14 08:30:00|4830.3|4827.3|4833.3|4830.3|4833.6|4830.6|4827.1|4824.1|0
1655195700000|2022-06-14 08:35:00|4833.2|4830.2|4828.7|4825.7|4833.7|4830.7|4828.7|4825.7|0
1655196000000|2022-06-14 08:40:00|4828|4825|4823.6|4820.6|4828|4825|4822.4|4819.4|0
1655196300000|2022-06-14 08:45:00|4823.8|4820.8|4815.5|4812.5|4823.8|4820.8|4815.5|4812.5|0
1655196600000|2022-06-14 08:50:00|4815.6|4812.6|4812.8|4809.8|4816.1|4813.1|4812.7|4809.7|0
1655196900000|2022-06-14 08:55:00|4812.4|4809.4|4805.6|4802.6|4813|4810|4804.2|4801.2|0
1655197200000|2022-06-14 09:00:00|4805.9|4802.9|4809.4|4806.4|4809.8|4806.8|4805.7|4802.7|0
1655197500000|2022-06-14 09:05:00|4809.2|4806.2|4808.2|4805.2|4809.2|4806.2|4805.8|4802.8|0
1655197800000|2022-06-14 09:10:00|4808|4805|4805.3|4802.3|4808.1|4805.1|4804.1|4801.1|0
1655198100000|2022-06-14 09:15:00|4805.4|4802.4|4809.7|4806.7|4810.6|4807.6|4803.9|4800.9|0
1655198400000|2022-06-14 09:20:00|4810|4807|4815|4812|4815.3|4812.3|4809.7|4806.7|0
1655198700000|2022-06-14 09:25:00|4814.9|4811.9|4808.7|4805.7|4815|4812|4808.4|4805.4|0
1655199000000|2022-06-14 09:30:00|4808.4|4805.4|4805.6|4802.6|4809|4806|4805.6|4802.6|0
1655199300000|2022-06-14 09:35:00|4805.8|4802.8|4812.1|4809.1|4812.6|4809.6|4805.6|4802.6|0
1655199600000|2022-06-14 09:40:00|4811.9|4808.9|4812.2|4809.2|4812.8|4809.8|4811.6|4808.6|0
1655199900000|2022-06-14 09:45:00|4812.3|4809.3|4813.1|4810.1|4813.2|4810.2|4811.7|4808.7|0
1655200200000|2022-06-14 09:50:00|4813|4810|4812.8|4809.8|4814|4811|4812.4|4809.4|0
1655200500000|2022-06-14 09:55:00|4812.7|4809.7|4808.8|4805.8|4812.7|4809.7|4808.7|4805.7|0
1655200800000|2022-06-14 10:00:00|4809|4806|4796.1|4793.1|4809.6|4806.6|4795.8|4792.8|0
1655201100000|2022-06-14 10:05:00|4796.2|4793.2|4798.1|4795.1|4799.8|4796.8|4794.8|4791.8|0
1655201400000|2022-06-14 10:10:00|4798.2|4795.2|4789.6|4786.6|4798.6|4795.6|4789.5|4786.5|0
1655201700000|2022-06-14 10:15:00|4789.5|4786.5|4784.5|4781.5|4790.3|4787.3|4783.9|4780.9|0
1655202000000|2022-06-14 10:20:00|4783.7|4780.7|4784.9|4781.9|4786.2|4783.2|4780.9|4777.9|0
1655202300000|2022-06-14 10:25:00|4785|4782|4782.5|4779.5|4785.8|4782.8|4781.8|4778.8|0
1655202600000|2022-06-14 10:30:00|4782.6|4779.6|4795|4792|4795.3|4792.3|4781.6|4778.6|0
1655202900000|2022-06-14 10:35:00|4795.1|4792.1|4794|4791|4796.1|4793.1|4792.6|4789.6|0
1655203200000|2022-06-14 10:40:00|4793.9|4790.9|4802|4799|4802|4799|4793|4790|0
1655203500000|2022-06-14 10:45:00|4802.1|4799.1|4806.9|4803.9|4809.4|4806.4|4802|4799|0
1655203800000|2022-06-14 10:50:00|4806.6|4803.6|4805.1|4802.1|4808|4805|4804.6|4801.6|0
1655204100000|2022-06-14 10:55:00|4805|4802|4801.4|4798.4|4805|4802|4801.1|4798.1|0
1655204400000|2022-06-14 11:00:00|4801|4798|4791|4788|4801|4798|4789.5|4786.5|0
1655204700000|2022-06-14 11:05:00|4790.8|4787.8|4781.9|4778.9|4791.1|4788.1|4781.4|4778.4|0
1655205000000|2022-06-14 11:10:00|4781.8|4778.8|4787.3|4784.3|4787.7|4784.7|4781.8|4778.8|0
1655205300000|2022-06-14 11:15:00|4787.4|4784.4|4788|4785|4788.9|4785.9|4786.6|4783.6|0
1655205600000|2022-06-14 11:20:00|4788.1|4785.1|4790.7|4787.7|4791.2|4788.2|4787.5|4784.5|0
1655205900000|2022-06-14 11:25:00|4790.6|4787.6|4788.5|4785.5|4790.9|4787.9|4788.2|4785.2|0
1655206200000|2022-06-14 11:30:00|4788|4785|4786|4783|4789.6|4786.6|4785.7|4782.7|0
1655206500000|2022-06-14 11:35:00|4785.9|4782.9|4779.2|4776.2|4786|4783|4778.1|4775.1|0
1655206800000|2022-06-14 11:40:00|4779.4|4776.4|4773.7|4770.7|4780|4777|4773.5|4770.5|0
1655207100000|2022-06-14 11:45:00|4773.6|4770.6|4775.7|4772.7|4776.4|4773.4|4770.4|4767.4|0
1655207400000|2022-06-14 11:50:00|4775.5|4772.5|4772.8|4769.8|4775.9|4772.9|4772.8|4769.8|0
1655207700000|2022-06-14 11:55:00|4772.6|4769.6|4767.3|4764.3|4772.6|4769.6|4766|4763|0
1655208000000|2022-06-14 12:00:00|4767.2|4764.2|4780.7|4777.7|4782.8|4779.8|4766.6|4763.6|0
1655208300000|2022-06-14 12:05:00|4780.2|4777.2|4780.1|4777.1|4781.9|4778.9|4779.6|4776.6|0
1655208600000|2022-06-14 12:10:00|4779.6|4776.6|4776.1|4773.1|4780.1|4777.1|4774.1|4771.1|0
1655208900000|2022-06-14 12:15:00|4776.2|4773.2|4780.2|4777.2|4781.1|4778.1|4776.2|4773.2|0
1655209200000|2022-06-14 12:20:00|4780.1|4777.1|4781.1|4778.1|4783.9|4780.9|4779.6|4776.6|0
1655209500000|2022-06-14 12:25:00|4781.2|4778.2|4779.4|4776.4|4781.2|4778.2|4779|4776|0
1655209800000|2022-06-14 12:30:00|4779.5|4776.5|4801.8|4798.8|4801.8|4798.8|4779.4|4776.4|0
1655210100000|2022-06-14 12:35:00|4802|4799|4799.5|4796.5|4802.4|4799.4|4791.9|4788.9|0
1655210400000|2022-06-14 12:40:00|4799.4|4796.4|4811.5|4808.5|4817.4|4814.4|4799.2|4796.2|0
1655210700000|2022-06-14 12:45:00|4811.2|4808.2|4797.1|4794.1|4812|4809|4795.7|4792.7|0
1655211000000|2022-06-14 12:50:00|4797|4794|4795.4|4792.4|4798.6|4795.6|4793.6|4790.6|0
1655211300000|2022-06-14 12:55:00|4795.7|4792.7|4799.2|4796.2|4801.2|4798.2|4795.6|4792.6|0
1655211600000|2022-06-14 13:00:00|4799.1|4796.1|4795|4792|4799.4|4796.4|4792.1|4789.1|0
1655211900000|2022-06-14 13:05:00|4795.1|4792.1|4790|4787|4795.2|4792.2|4787.1|4784.1|0
1655212200000|2022-06-14 13:10:00|4790.1|4787.1|4792.5|4789.5|4792.9|4789.9|4787.4|4784.4|0
1655212500000|2022-06-14 13:15:00|4792.6|4789.6|4804.2|4801.2|4805.8|4802.8|4792.6|4789.6|0
1655212800000|2022-06-14 13:20:00|4804.4|4801.4|4810.1|4807.1|4810.3|4807.3|4803.9|4800.9|0
1655213100000|2022-06-14 13:25:00|4805.7|4802.7|4794.8|4791.8|4806.2|4803.2|4787.4|4784.4|0
1655213400000|2022-06-14 13:30:00|4791.6|4788.6|4788.7|4786.9|4813.8|4812|4782.5|4780.7|0
1655213700000|2022-06-14 13:35:00|4789.6|4787.8|4788.3|4786.5|4801.3|4799.5|4773.7|4771.9|0
1655214000000|2022-06-14 13:40:00|4786.7|4784.9|4740.9|4739.1|4786.7|4784.9|4740.9|4739.1|0
1655214300000|2022-06-14 13:45:00|4740.3|4738.5|4754|4752.2|4772.5|4770.7|4739.6|4737.8|0
1655214600000|2022-06-14 13:50:00|4754.2|4752.4|4798.9|4797.1|4798.9|4797.1|4742.7|4740.9|0
1655214900000|2022-06-14 13:55:00|4799.1|4797.3|4826|4824.2|4828.8|4827|4792.3|4790.5|0
1655215200000|2022-06-14 14:00:00|4825.2|4823.4|4825.5|4823.7|4842.3|4840.5|4821.7|4819.9|0
1655215500000|2022-06-14 14:05:00|4824|4822.2|4789.5|4787.7|4831.5|4829.7|4785.2|4783.4|0
1655215800000|2022-06-14 14:10:00|4789.7|4787.9|4771.3|4769.5|4794.6|4792.8|4767.5|4765.7|0
1655216100000|2022-06-14 14:15:00|4769.8|4768|4768.7|4766.9|4780.6|4778.8|4763.7|4761.9|0
1655216400000|2022-06-14 14:20:00|4767.3|4765.5|4771|4769.2|4780.1|4778.3|4750.5|4748.7|0
1655216700000|2022-06-14 14:25:00|4770.5|4768.7|4764.9|4763.1|4779.6|4777.8|4761.9|4760.1|0
1655217000000|2022-06-14 14:30:00|4765.3|4763.5|4779.6|4777.8|4782.4|4780.6|4753.7|4751.9|0
1655217300000|2022-06-14 14:35:00|4779.8|4778|4788|4786.2|4793.3|4791.5|4775.4|4773.6|0
1655217600000|2022-06-14 14:40:00|4785.7|4783.9|4771.4|4769.6|4791.7|4789.9|4759.8|4758|0
1655217900000|2022-06-14 14:45:00|4771.5|4769.7|4815.5|4813.7|4815.5|4813.7|4768.1|4766.3|0
1655218200000|2022-06-14 14:50:00|4815.7|4813.9|4805.6|4803.8|4823.8|4822|4804.8|4803|0
1655218500000|2022-06-14 14:55:00|4803.8|4802|4798.5|4796.7|4808.3|4806.5|4795.5|4793.7|0
1655218800000|2022-06-14 15:00:00|4798.2|4796.4|4802.2|4800.4|4811.6|4809.8|4795.4|4793.6|0
1655219100000|2022-06-14 15:05:00|4803|4801.2|4788.5|4786.7|4803.1|4801.3|4782.2|4780.4|0
1655219400000|2022-06-14 15:10:00|4787.9|4786.1|4789.1|4787.3|4792.5|4790.7|4783.9|4782.1|0
1655219700000|2022-06-14 15:15:00|4788.3|4786.5|4791.2|4789.4|4791.3|4789.5|4777.7|4775.9|0
1655220000000|2022-06-14 15:20:00|4790.6|4788.8|4813.6|4811.8|4813.6|4811.8|4785.3|4783.5|0
1655220300000|2022-06-14 15:25:00|4812.9|4811.1|4808.8|4807|4818.4|4816.6|4806|4804.2|0
1655220600000|2022-06-14 15:30:00|4808.4|4806.6|4825.1|4823.3|4828.6|4826.8|4800.6|4798.8|0
1655220900000|2022-06-14 15:35:00|4826.5|4824.7|4817.4|4815.6|4832.8|4831|4814.7|4812.9|0
1655221200000|2022-06-14 15:40:00|4817.2|4815.4|4829.7|4827.9|4831.3|4829.5|4815|4813.2|0
1655221500000|2022-06-14 15:45:00|4829.3|4827.5|4829.1|4827.3|4840.1|4838.3|4825.2|4823.4|0
1655221800000|2022-06-14 15:50:00|4828.9|4827.1|4836.2|4834.4|4838.1|4836.3|4822.2|4820.4|0
1655222100000|2022-06-14 15:55:00|4836.7|4834.9|4843.2|4841.4|4848.7|4846.9|4834.4|4832.6|0
1655222400000|2022-06-14 16:00:00|4840.4|4838.6|4826.2|4824.4|4840.5|4838.7|4823.3|4821.5|0
1655222700000|2022-06-14 16:05:00|4824.2|4822.4|4822.8|4821|4826.9|4825.1|4818.7|4816.9|0
1655223000000|2022-06-14 16:10:00|4822.7|4820.9|4817.7|4815.9|4827.8|4826|4817.2|4815.4|0
1655223300000|2022-06-14 16:15:00|4816.7|4814.9|4834|4832.2|4836.4|4834.6|4811.3|4809.5|0
1655223600000|2022-06-14 16:20:00|4834.8|4833|4832.2|4830.4|4838.4|4836.6|4827.7|4825.9|0
1655223900000|2022-06-14 16:25:00|4832.7|4830.9|4825.8|4824|4832.7|4830.9|4825.4|4823.6|0
1655224200000|2022-06-14 16:30:00|4826|4824.2|4814.2|4812.4|4828|4826.2|4814.2|4812.4|0
1655224500000|2022-06-14 16:35:00|4814|4812.2|4807.5|4805.7|4814.3|4812.5|4803|4801.2|0
1655224800000|2022-06-14 16:40:00|4806.9|4805.1|4813.6|4811.8|4814.9|4813.1|4803.4|4801.6|0
1655225100000|2022-06-14 16:45:00|4812.4|4810.6|4821.7|4819.9|4821.7|4819.9|4811|4809.2|0
1655225400000|2022-06-14 16:50:00|4821.3|4819.5|4823.6|4821.8|4826.1|4824.3|4814.9|4813.1|0
1655225700000|2022-06-14 16:55:00|4824|4822.2|4830.8|4829|4831.4|4829.6|4823.3|4821.5|0
1655226000000|2022-06-14 17:00:00|4831.4|4829.6|4836.3|4834.5|4836.5|4834.7|4827.6|4825.8|0
1655226300000|2022-06-14 17:05:00|4835.8|4834|4851.8|4850|4853.3|4851.5|4832.4|4830.6|0
1655226600000|2022-06-14 17:10:00|4851.5|4849.7|4851.6|4849.8|4856.1|4854.3|4848.2|4846.4|0
1655226900000|2022-06-14 17:15:00|4851.7|4849.9|4871.5|4869.7|4875.1|4873.3|4850.6|4848.8|0
1655227200000|2022-06-14 17:20:00|4871.8|4870|4872|4870.2|4881.7|4879.9|4867.1|4865.3|0
1655227500000|2022-06-14 17:25:00|4871.5|4869.7|4855.5|4853.7|4871.5|4869.7|4855.5|4853.7|0
1655227800000|2022-06-14 17:30:00|4855.3|4853.5|4842.4|4840.6|4857.1|4855.3|4841.3|4839.5|0
1655228100000|2022-06-14 17:35:00|4841.8|4840|4834.2|4832.4|4845.7|4843.9|4834.1|4832.3|0
1655228400000|2022-06-14 17:40:00|4834.9|4833.1|4826.7|4824.9|4836.4|4834.6|4822.4|4820.6|0
1655228700000|2022-06-14 17:45:00|4827.1|4825.3|4820.9|4819.1|4831.4|4829.6|4815.9|4814.1|0
1655229000000|2022-06-14 17:50:00|4821|4819.2|4824.3|4822.5|4828.7|4826.9|4820.9|4819.1|0
1655229300000|2022-06-14 17:55:00|4823.8|4822|4818.7|4816.9|4827.3|4825.5|4818.2|4816.4|0
1655229600000|2022-06-14 18:00:00|4817.9|4816.1|4824.1|4822.3|4827.2|4825.4|4817.8|4816|0
1655229900000|2022-06-14 18:05:00|4824|4822.2|4831.2|4829.4|4836|4834.2|4821.1|4819.3|0
1655230200000|2022-06-14 18:10:00|4831|4829.2|4822.5|4820.7|4831|4829.2|4817.1|4815.3|0
1655230500000|2022-06-14 18:15:00|4822.4|4820.6|4827.5|4825.7|4828.4|4826.6|4821.5|4819.7|0
1655230800000|2022-06-14 18:20:00|4827.8|4826|4828|4826.2|4835.1|4833.3|4825.1|4823.3|0
1655231100000|2022-06-14 18:25:00|4827.2|4825.4|4831.7|4829.9|4833|4831.2|4823.5|4821.7|0
1655231400000|2022-06-14 18:30:00|4831.5|4829.7|4831|4829.2|4832.4|4830.6|4821.8|4820|0
1655231700000|2022-06-14 18:35:00|4831.1|4829.3|4834.1|4832.3|4838.3|4836.5|4828.1|4826.3|0
1655232000000|2022-06-14 18:40:00|4832.8|4831|4820.9|4819.1|4834.1|4832.3|4819.5|4817.7|0
1655232300000|2022-06-14 18:45:00|4821|4819.2|4810.2|4808.4|4827.2|4825.4|4808.7|4806.9|0
1655232600000|2022-06-14 18:50:00|4809.9|4808.1|4807.8|4806|4813.5|4811.7|4805|4803.2|0
1655232900000|2022-06-14 18:55:00|4807.4|4805.6|4802.6|4800.8|4809|4807.2|4802.1|4800.3|0
1655233200000|2022-06-14 19:00:00|4802.1|4800.3|4800.6|4798.8|4804.5|4802.7|4797.7|4795.9|0
1655233500000|2022-06-14 19:05:00|4800.5|4798.7|4782.8|4781|4800.6|4798.8|4782.6|4780.8|0
1655233800000|2022-06-14 19:10:00|4782.6|4780.8|4776.7|4774.9|4792.4|4790.6|4772.9|4771.1|0
1655234100000|2022-06-14 19:15:00|4776.8|4775|4774.4|4772.6|4779.6|4777.8|4770|4768.2|0
1655234400000|2022-06-14 19:20:00|4774.7|4772.9|4781.5|4779.7|4786|4784.2|4774.7|4772.9|0
1655234700000|2022-06-14 19:25:00|4781.8|4780|4809.4|4807.6|4810.7|4808.9|4781.2|4779.4|0
1655235000000|2022-06-14 19:30:00|4809.5|4807.7|4816.3|4814.5|4825.5|4823.7|4809|4807.2|0
1655235300000|2022-06-14 19:35:00|4816.8|4815|4833.4|4831.6|4840.1|4838.3|4815.9|4814.1|0
1655235600000|2022-06-14 19:40:00|4833.3|4831.5|4830.4|4828.6|4844.6|4842.8|4829.6|4827.8|0
1655235900000|2022-06-14 19:45:00|4832|4830.2|4843.6|4841.8|4847.7|4845.9|4827.4|4825.6|0
1655236200000|2022-06-14 19:50:00|4846.1|4844.3|4831.4|4829.6|4846.1|4844.3|4827|4825.2|0
1655236500000|2022-06-14 19:55:00|4830.1|4828.3|4829.8|4828|4833.8|4832|4825.6|4823.8|0
1655236800000|2022-06-14 20:00:00|4830.4|4827.4|4827.6|4824.6|4835.9|4832.9|4823.6|4820.6|0
1655237100000|2022-06-14 20:05:00|4827.1|4824.1|4831.2|4828.2|4831.6|4828.6|4827.1|4824.1|0
1655237400000|2022-06-14 20:10:00|4831.1|4828.1|4830.9|4827.9|4832.7|4829.7|4830.9|4827.9|0
1655237700000|2022-06-14 20:15:00|4830.8|4827.8|4828.7|4825.7|4831.1|4828.1|4828.6|4825.6|0
1655238000000|2022-06-14 20:20:00|4828.8|4825.8|4828.7|4825.7|4829|4826|4828|4825|0
1655238300000|2022-06-14 20:25:00|4828.5|4825.5|4827.4|4824.4|4828.9|4825.9|4827.4|4824.4|0
1655238600000|2022-06-14 20:30:00|4827.5|4824.5|4829.7|4826.7|4829.8|4826.8|4827.3|4824.3|0
1655238900000|2022-06-14 20:35:00|4829.8|4826.8|4829.5|4826.5|4830.2|4827.2|4829.1|4826.1|0
1655239200000|2022-06-14 20:40:00|4830|4827|4832.4|4829.4|4832.8|4829.8|4829.3|4826.3|0
1655239500000|2022-06-14 20:45:00|4832.6|4829.6|4834.8|4831.8|4834.8|4831.8|4832.3|4829.3|0
1655239800000|2022-06-14 20:50:00|4834.7|4831.7|4835.6|4832.6|4835.9|4832.9|4834.6|4831.6|0
1655240100000|2022-06-14 20:55:00|4835.5|4832.5|4834.2|4831.2|4835.5|4832.5|4834|4831|0
1655240400000|2022-06-14 21:00:00|4834.4|4831.4|4834.2|4831.2|4834.8|4831.8|4833.9|4830.9|0
1655240700000|2022-06-14 21:05:00|4834.3|4831.3|4834|4831|4834.4|4831.4|4833.9|4830.9|0
1655241000000|2022-06-14 21:10:00|4833.9|4830.9|4833.5|4830.5|4834|4831|4833|4830|0
1655241300000|2022-06-14 21:15:00|4833.7|4830.7|4833.6|4830.6|4834.6|4831.6|4833.3|4830.3|0
1655241600000|2022-06-14 21:20:00|4833.5|4830.5|4833.4|4830.4|4833.8|4830.8|4833.4|4830.4|0
1655241900000|2022-06-14 21:25:00|4833.5|4830.5|4833|4830|4833.6|4830.6|4833|4830|0
1655242200000|2022-06-14 21:30:00|4832.9|4829.9|4832.1|4829.1|4833.1|4830.1|4832|4829|0
1655242500000|2022-06-14 21:35:00|4832.2|4829.2|4831.1|4828.1|4832.2|4829.2|4830.8|4827.8|0
1655242800000|2022-06-14 21:40:00|4831.3|4828.3|4832.3|4829.3|4832.3|4829.3|4831.2|4828.2|0
1655243100000|2022-06-14 21:45:00|4832.4|4829.4|4831.8|4828.8|4832.7|4829.7|4831.7|4828.7|0
1655243400000|2022-06-14 21:50:00|4831.9|4828.9|4832.2|4829.2|4833.1|4830.1|4831.7|4828.7|0
1655243700000|2022-06-14 21:55:00|4832.1|4829.1|4831.9|4828.9|4832.2|4829.2|4831.6|4828.6|0
1655244000000|2022-06-14 22:00:00|4832.3|4829.3|4838.7|4835.7|4838.8|4835.8|4832|4829|0
1655244300000|2022-06-14 22:05:00|4839.1|4836.1|4839.4|4836.4|4842.1|4839.1|4839.1|4836.1|0
1655244600000|2022-06-14 22:10:00|4839.5|4836.5|4841.4|4838.4|4842.3|4839.3|4839.2|4836.2|0
1655244900000|2022-06-14 22:15:00|4841.3|4838.3|4841.3|4838.3|4842.8|4839.8|4840.1|4837.1|0
1655245200000|2022-06-14 22:20:00|4841.4|4838.4|4842.9|4839.9|4844.5|4841.5|4840.7|4837.7|0
1655245500000|2022-06-14 22:25:00|4843.1|4840.1|4843.7|4840.7|4844|4841|4842|4839|0
1655245800000|2022-06-14 22:30:00|4843.6|4840.6|4845.9|4842.9|4845.9|4842.9|4843.5|4840.5|0
1655246100000|2022-06-14 22:35:00|4846|4843|4847.8|4844.8|4847.9|4844.9|4845.8|4842.8|0
1655246400000|2022-06-14 22:40:00|4847.5|4844.5|4850|4847|4850.5|4847.5|4847.4|4844.4|0
1655246700000|2022-06-14 22:45:00|4850.1|4847.1|4848.9|4845.9|4851.1|4848.1|4848.1|4845.1|0
1655247000000|2022-06-14 22:50:00|4848.8|4845.8|4846.7|4843.7|4849.1|4846.1|4846.3|4843.3|0
1655247300000|2022-06-14 22:55:00|4846.8|4843.8|4846.4|4843.4|4847.2|4844.2|4846.3|4843.3|0
1655247600000|2022-06-14 23:00:00|4846.5|4843.5|4846.8|4843.8|4846.9|4843.9|4845.7|4842.7|0
1655247900000|2022-06-14 23:05:00|4846.9|4843.9|4845.9|4842.9|4846.9|4843.9|4845.7|4842.7|0
1655248200000|2022-06-14 23:10:00|4845.8|4842.8|4842.4|4839.4|4845.9|4842.9|4842.1|4839.1|0
1655248500000|2022-06-14 23:15:00|4842.5|4839.5|4840.9|4837.9|4842.9|4839.9|4840.7|4837.7|0
1655248800000|2022-06-14 23:20:00|4841|4838|4844.4|4841.4|4844.5|4841.5|4840.7|4837.7|0
1655249100000|2022-06-14 23:25:00|4844.6|4841.6|4846.7|4843.7|4847.1|4844.1|4844.6|4841.6|0
1655249400000|2022-06-14 23:30:00|4846.6|4843.6|4848.5|4845.5|4848.5|4845.5|4846.2|4843.2|0
1655249700000|2022-06-14 23:35:00|4848.6|4845.6|4849.5|4846.5|4849.5|4846.5|4847.2|4844.2|0
1655250000000|2022-06-14 23:40:00|4849.7|4846.7|4852.2|4849.2|4852.2|4849.2|4849.7|4846.7|0
1655250300000|2022-06-14 23:45:00|4852.3|4849.3|4854.2|4851.2|4854.2|4851.2|4850.9|4847.9|0
1655250600000|2022-06-14 23:50:00|4855|4852|4859.2|4856.2|4862|4859|4854.6|4851.6|0
1655250900000|2022-06-14 23:55:00|4859.1|4856.1|4870.7|4865.7|4872.7|4869.7|4859.1|4856.1|0
1655251200000|2022-06-15 00:00:00|4870.6|4865.6|4871|4866|4871.7|4866.7|4867.9|4862.9|0
1655251500000|2022-06-15 00:05:00|4870.9|4865.9|4867.3|4862.3|4870.9|4865.9|4864|4859|0
1655251800000|2022-06-15 00:10:00|4867.4|4862.4|4865.2|4860.2|4867.8|4862.8|4864|4859|0
1655252100000|2022-06-15 00:15:00|4864.6|4859.6|4867.6|4862.6|4869.3|4864.3|4862.4|4857.4|0
1655252400000|2022-06-15 00:20:00|4867.9|4862.9|4865|4860|4868.3|4863.3|4862.3|4857.3|0
1655252700000|2022-06-15 00:25:00|4865.1|4860.1|4863.1|4858.1|4865.9|4860.9|4861.4|4856.4|0
1655253000000|2022-06-15 00:30:00|4862.9|4857.9|4863.9|4858.9|4867.5|4862.5|4861.5|4856.5|0
1655253300000|2022-06-15 00:35:00|4863.8|4858.8|4865.9|4860.9|4867.1|4862.1|4861.2|4856.2|0
1655253600000|2022-06-15 00:40:00|4866.3|4861.3|4863.3|4858.3|4866.9|4861.9|4862.6|4857.6|0
1655253900000|2022-06-15 00:45:00|4863.4|4858.4|4861.3|4856.3|4863.9|4858.9|4859.2|4854.2|0
1655254200000|2022-06-15 00:50:00|4861.2|4856.2|4857.1|4852.1|4861.2|4856.2|4854.7|4849.7|0
1655254500000|2022-06-15 00:55:00|4857.6|4852.6|4859.6|4854.6|4860.6|4855.6|4855.6|4850.6|0
1655254800000|2022-06-15 01:00:00|4859.5|4854.5|4864.2|4859.2|4866.7|4861.7|4858.7|4853.7|0
1655255100000|2022-06-15 01:05:00|4864|4859|4863.6|4858.6|4864.2|4859.2|4857.4|4852.4|0
1655255400000|2022-06-15 01:10:00|4863.5|4858.5|4862.5|4857.5|4866.3|4861.3|4862|4857|0
1655255700000|2022-06-15 01:15:00|4861.9|4856.9|4862.9|4857.9|4865.5|4860.5|4859.5|4854.5|0
1655256000000|2022-06-15 01:20:00|4863|4858|4870.1|4865.1|4870.1|4865.1|4862|4857|0
1655256300000|2022-06-15 01:25:00|4869.9|4864.9|4870.3|4865.3|4876.5|4871.5|4868.6|4863.6|0
1655256600000|2022-06-15 01:30:00|4870.2|4865.2|4873.3|4868.3|4873.6|4868.6|4868.5|4863.5|0
1655256900000|2022-06-15 01:35:00|4873.4|4868.4|4873.5|4868.5|4873.7|4868.7|4868.4|4863.4|0
1655257200000|2022-06-15 01:40:00|4873.4|4868.4|4875.2|4870.2|4875.6|4870.6|4870.9|4865.9|0
1655257500000|2022-06-15 01:45:00|4875.3|4870.3|4874.6|4869.6|4877.4|4872.4|4870.7|4865.7|0
1655257800000|2022-06-15 01:50:00|4874.5|4869.5|4865.5|4860.5|4875.2|4870.2|4864.4|4859.4|0
1655258100000|2022-06-15 01:55:00|4865.6|4860.6|4867.4|4862.4|4868.8|4863.8|4865|4860|0
1655258400000|2022-06-15 02:00:00|4867.2|4862.2|4869.4|4864.4|4870.9|4865.9|4865.7|4860.7|0
1655258700000|2022-06-15 02:05:00|4869.6|4864.6|4870.3|4865.3|4870.9|4865.9|4866.8|4861.8|0
1655259000000|2022-06-15 02:10:00|4870.1|4865.1|4870.5|4865.5|4870.9|4865.9|4868.7|4863.7|0
1655259300000|2022-06-15 02:15:00|4870.4|4865.4|4870.2|4865.2|4871|4866|4867.4|4862.4|0
1655259600000|2022-06-15 02:20:00|4870.3|4865.3|4870.5|4865.5|4871.9|4866.9|4868.3|4863.3|0
1655259900000|2022-06-15 02:25:00|4870.7|4865.7|4867.7|4862.7|4871.9|4866.9|4867.5|4862.5|0
1655260200000|2022-06-15 02:30:00|4867.8|4862.8|4869.6|4864.6|4870.5|4865.5|4866.9|4861.9|0
1655260500000|2022-06-15 02:35:00|4869.8|4864.8|4873.2|4868.2|4873.3|4868.3|4869.6|4864.6|0
1655260800000|2022-06-15 02:40:00|4873.3|4868.3|4876.6|4871.6|4876.8|4871.8|4872.8|4867.8|0
1655261100000|2022-06-15 02:45:00|4876.5|4871.5|4872.5|4867.5|4877.7|4872.7|4871.6|4866.6|0
1655261400000|2022-06-15 02:50:00|4872.7|4867.7|4871.3|4866.3|4872.7|4867.7|4870.6|4865.6|0
1655261700000|2022-06-15 02:55:00|4871.7|4866.7|4871.1|4866.1|4874.9|4869.9|4870.7|4865.7|0
1655262000000|2022-06-15 03:00:00|4871.2|4866.2|4872|4867|4874.3|4869.3|4870.9|4865.9|0
1655262300000|2022-06-15 03:05:00|4872.1|4867.1|4873.1|4868.1|4875.4|4870.4|4871.3|4866.3|0
1655262600000|2022-06-15 03:10:00|4872.9|4867.9|4874.6|4869.6|4875.8|4870.8|4872.8|4867.8|0
1655262900000|2022-06-15 03:15:00|4875.3|4870.3|4873.7|4868.7|4875.8|4870.8|4871.3|4866.3|0
1655263200000|2022-06-15 03:20:00|4873.8|4868.8|4870.8|4865.8|4873.9|4868.9|4868.9|4863.9|0
1655263500000|2022-06-15 03:25:00|4870.6|4865.6|4872.1|4867.1|4872.2|4867.2|4868.4|4863.4|0
1655263800000|2022-06-15 03:30:00|4871.9|4866.9|4869.3|4864.3|4871.9|4866.9|4868.7|4863.7|0
1655264100000|2022-06-15 03:35:00|4868.9|4863.9|4867.5|4862.5|4869.8|4864.8|4865.8|4860.8|0
1655264400000|2022-06-15 03:40:00|4867.4|4862.4|4867.4|4862.4|4868.1|4863.1|4866.5|4861.5|0
1655264700000|2022-06-15 03:45:00|4867.5|4862.5|4867.5|4862.5|4868.4|4863.4|4866.2|4861.2|0
1655265000000|2022-06-15 03:50:00|4867.4|4862.4|4864.2|4859.2|4867.7|4862.7|4863.3|4858.3|0
1655265300000|2022-06-15 03:55:00|4864.5|4859.5|4861.5|4856.5|4865.7|4860.7|4861.2|4856.2|0
1655265600000|2022-06-15 04:00:00|4861.4|4856.4|4862.1|4857.1|4862.7|4857.7|4860.6|4855.6|0
1655265900000|2022-06-15 04:05:00|4862.2|4857.2|4861.1|4856.1|4863.2|4858.2|4861|4856|0
1655266200000|2022-06-15 04:10:00|4861|4856|4860.8|4855.8|4862.5|4857.5|4860.4|4855.4|0
1655266500000|2022-06-15 04:15:00|4860.9|4855.9|4863.5|4858.5|4864.3|4859.3|4860.9|4855.9|0
1655266800000|2022-06-15 04:20:00|4863.6|4858.6|4864.4|4859.4|4864.9|4859.9|4861.9|4856.9|0
1655267100000|2022-06-15 04:25:00|4864.6|4859.6|4860.4|4855.4|4864.8|4859.8|4859.6|4854.6|0
1655267400000|2022-06-15 04:30:00|4860.3|4855.3|4856.4|4851.4|4860.8|4855.8|4855.2|4850.2|0
1655267700000|2022-06-15 04:35:00|4856.5|4851.5|4860.2|4855.2|4860.8|4855.8|4856.2|4851.2|0
1655268000000|2022-06-15 04:40:00|4860.1|4855.1|4862.1|4857.1|4862.9|4857.9|4859.9|4854.9|0
1655268300000|2022-06-15 04:45:00|4862.5|4857.5|4859.6|4854.6|4862.5|4857.5|4859|4854|0
1655268600000|2022-06-15 04:50:00|4859.5|4854.5|4855.7|4850.7|4859.6|4854.6|4855.3|4850.3|0
1655268900000|2022-06-15 04:55:00|4855.8|4850.8|4853.2|4848.2|4856.2|4851.2|4850.6|4845.6|0
1655269200000|2022-06-15 05:00:00|4853.4|4848.4|4852.3|4847.3|4857|4852|4851|4846|0
1655269500000|2022-06-15 05:05:00|4852.2|4847.2|4853.6|4848.6|4855.7|4850.7|4849.7|4844.7|0
1655269800000|2022-06-15 05:10:00|4853.8|4848.8|4851.5|4846.5|4854.6|4849.6|4849.2|4844.2|0
1655270100000|2022-06-15 05:15:00|4851.7|4846.7|4854.6|4849.6|4855.4|4850.4|4851.1|4846.1|0
1655270400000|2022-06-15 05:20:00|4854.8|4849.8|4847.1|4842.1|4856.7|4851.7|4847|4842|0
1655270700000|2022-06-15 05:25:00|4847.4|4842.4|4846.6|4841.6|4848.2|4843.2|4842.7|4837.7|0
1655271000000|2022-06-15 05:30:00|4846.5|4841.5|4845.4|4840.4|4849.4|4844.4|4844.5|4839.5|0
1655271300000|2022-06-15 05:35:00|4845.5|4840.5|4849.1|4844.1|4849.1|4844.1|4844.6|4839.6|0
1655271600000|2022-06-15 05:40:00|4849|4844|4852.6|4847.6|4852.6|4847.6|4846.2|4841.2|0
1655271900000|2022-06-15 05:45:00|4852.5|4847.5|4864.1|4859.1|4864.5|4859.5|4851.9|4846.9|0
1655272200000|2022-06-15 05:50:00|4864|4859|4870.1|4865.1|4871.8|4866.8|4862|4857|0
1655272500000|2022-06-15 05:55:00|4870|4865|4866.6|4861.6|4875.4|4870.4|4866.6|4861.6|0
1655272800000|2022-06-15 06:00:00|4866.2|4861.2|4866.5|4861.5|4871.5|4866.5|4861.1|4856.1|0
1655273100000|2022-06-15 06:05:00|4866.6|4861.6|4873.6|4868.6|4874.7|4869.7|4865.9|4860.9|0
1655273400000|2022-06-15 06:10:00|4873.5|4868.5|4870.1|4865.1|4875.1|4870.1|4868.9|4863.9|0
1655273700000|2022-06-15 06:15:00|4870|4865|4870.6|4865.6|4872.4|4867.4|4865.6|4860.6|0
1655274000000|2022-06-15 06:20:00|4870.5|4865.5|4876.4|4871.4|4878.5|4873.5|4870.3|4865.3|0
1655274300000|2022-06-15 06:25:00|4876.3|4871.3|4876.3|4871.3|4878.8|4873.8|4871.2|4866.2|0
1655274600000|2022-06-15 06:30:00|4876.5|4871.5|4873|4868|4876.6|4871.6|4869.4|4864.4|0
1655274900000|2022-06-15 06:35:00|4873.1|4868.1|4873|4868|4875.9|4870.9|4869.8|4864.8|0
1655275200000|2022-06-15 06:40:00|4872.8|4867.8|4872.8|4867.8|4874.1|4869.1|4870|4865|0
1655275500000|2022-06-15 06:45:00|4872.6|4867.6|4867.3|4862.3|4873|4868|4866.8|4861.8|0
1655275800000|2022-06-15 06:50:00|4866.9|4861.9|4870.9|4865.9|4871.3|4866.3|4865.2|4860.2|0
1655276100000|2022-06-15 06:55:00|4870.7|4865.7|4868.7|4863.7|4874.6|4869.6|4868.7|4863.7|0
1655276400000|2022-06-15 07:00:00|4869|4864|4866.2|4861.2|4874.9|4869.9|4864.8|4859.8|0
1655276700000|2022-06-15 07:05:00|4865.8|4860.8|4861.2|4856.2|4867.1|4862.1|4858.3|4853.3|0
1655277000000|2022-06-15 07:10:00|4861.3|4856.3|4858.9|4853.9|4864.9|4859.9|4858.6|4853.6|0
1655277300000|2022-06-15 07:15:00|4859.3|4854.3|4866.2|4861.2|4869|4864|4859.1|4854.1|0
1655277600000|2022-06-15 07:20:00|4866.3|4861.3|4859.7|4854.7|4866.3|4861.3|4857.8|4852.8|0
1655277900000|2022-06-15 07:25:00|4859.5|4854.5|4863|4858|4863|4858|4855.5|4850.5|0
1655278200000|2022-06-15 07:30:00|4862.9|4857.9|4867.7|4862.7|4870|4865|4857.3|4852.3|0
1655278500000|2022-06-15 07:35:00|4867.9|4862.9|4872.6|4867.6|4873.6|4868.6|4866|4861|0
1655278800000|2022-06-15 07:40:00|4872.4|4867.4|4869.3|4864.3|4875.3|4870.3|4866.9|4861.9|0
1655279100000|2022-06-15 07:45:00|4869.4|4864.4|4857.2|4852.2|4869.6|4864.6|4850.3|4845.3|0
1655279400000|2022-06-15 07:50:00|4857.1|4852.1|4869.6|4864.6|4871.1|4866.1|4855.6|4850.6|0
1655279700000|2022-06-15 07:55:00|4869.7|4864.7|4872.6|4867.6|4873.8|4868.8|4869.3|4864.3|0
1655280000000|2022-06-15 08:00:00|4872.5|4867.5|4868.2|4865.2|4883.1|4880.1|4867.8|4864.6|0
1655280300000|2022-06-15 08:05:00|4868.6|4865.6|4880.6|4877.6|4883.8|4880.8|4867.2|4864.2|0
1655280600000|2022-06-15 08:10:00|4880.7|4877.7|4875.5|4872.5|4881.1|4878.1|4873.3|4870.3|0
1655280900000|2022-06-15 08:15:00|4875.1|4872.1|4878.1|4875.1|4879.2|4876.2|4874.5|4871.5|0
1655281200000|2022-06-15 08:20:00|4878.2|4875.2|4878.9|4875.9|4880.5|4877.5|4877.2|4874.2|0
1655281500000|2022-06-15 08:25:00|4879|4876|4889.4|4886.4|4890|4887|4879|4876|0
1655281800000|2022-06-15 08:30:00|4889.1|4886.1|4894.1|4891.1|4894.3|4891.3|4888.3|4885.3|0
1655282100000|2022-06-15 08:35:00|4894|4891|4891.8|4888.8|4894.1|4891.1|4889.4|4886.4|0
1655282400000|2022-06-15 08:40:00|4891.9|4888.9|4890.1|4887.1|4893.4|4890.4|4889.7|4886.7|0
1655282700000|2022-06-15 08:45:00|4890|4887|4881|4878|4890|4887|4880.5|4877.5|0
1655283000000|2022-06-15 08:50:00|4880.8|4877.8|4883.2|4880.2|4883.3|4880.3|4877.7|4874.7|0
1655283300000|2022-06-15 08:55:00|4883|4880|4880.2|4877.2|4885.8|4882.8|4879.6|4876.6|0
1655283600000|2022-06-15 09:00:00|4880.4|4877.4|4873.4|4870.4|4880.5|4877.5|4871.9|4868.9|0
1655283900000|2022-06-15 09:05:00|4872.5|4869.5|4874.3|4871.3|4875.2|4872.2|4872.5|4869.5|0
1655284200000|2022-06-15 09:10:00|4874.2|4871.2|4863.3|4860.3|4874.2|4871.2|4861.7|4858.7|0
1655284500000|2022-06-15 09:15:00|4863.8|4860.8|4865.7|4862.7|4869|4866|4863.2|4860.2|0
1655284800000|2022-06-15 09:20:00|4865.8|4862.8|4864.4|4861.4|4866.4|4863.4|4864|4861|0
1655285100000|2022-06-15 09:25:00|4865.1|4862.1|4869.9|4866.9|4871.2|4868.2|4865.1|4862.1|0
1655285400000|2022-06-15 09:30:00|4869.7|4866.7|4875.4|4872.4|4875.7|4872.7|4869.7|4866.7|0
1655285700000|2022-06-15 09:35:00|4875.3|4872.3|4869.7|4866.7|4875.3|4872.3|4868.4|4865.4|0
1655286000000|2022-06-15 09:40:00|4869.6|4866.6|4874.2|4871.2|4875.9|4872.9|4869.3|4866.3|0
1655286300000|2022-06-15 09:45:00|4874.1|4871.1|4875|4872|4877.8|4874.8|4873.8|4870.8|0
1655286600000|2022-06-15 09:50:00|4874.9|4871.9|4873.9|4870.9|4875.7|4872.7|4871.9|4868.9|0
1655286900000|2022-06-15 09:55:00|4873.6|4870.6|4876.3|4873.3|4876.4|4873.4|4872.4|4869.4|0
1655287200000|2022-06-15 10:00:00|4876.7|4873.7|4871.9|4868.9|4876.8|4873.8|4870.5|4867.5|0
1655287500000|2022-06-15 10:05:00|4871.3|4868.3|4870.3|4867.3|4871.9|4868.9|4868.5|4865.5|0
1655287800000|2022-06-15 10:10:00|4870|4867|4870.8|4867.8|4872.1|4869.1|4870|4867|0
1655288100000|2022-06-15 10:15:00|4870.7|4867.7|4873.4|4870.4|4873.6|4870.6|4870|4867|0
1655288400000|2022-06-15 10:20:00|4873.3|4870.3|4871.9|4868.9|4874.3|4871.3|4871.7|4868.7|0
1655288700000|2022-06-15 10:25:00|4872.2|4869.2|4866.3|4863.3|4872.4|4869.4|4865.2|4862.2|0
1655289000000|2022-06-15 10:30:00|4866.1|4863.1|4866.7|4863.7|4868.2|4865.2|4865.1|4862.1|0
1655289300000|2022-06-15 10:35:00|4866.8|4863.8|4869.7|4866.7|4871.9|4868.9|4865.8|4862.8|0
1655289600000|2022-06-15 10:40:00|4869.8|4866.8|4868.2|4865.2|4870.3|4867.3|4867.7|4864.7|0
1655289900000|2022-06-15 10:45:00|4868.1|4865.1|4862.9|4859.9|4868.6|4865.6|4862.8|4859.8|0
1655290200000|2022-06-15 10:50:00|4864.2|4861.2|4864.9|4861.9|4866.7|4863.7|4863.9|4860.9|0
1655290500000|2022-06-15 10:55:00|4864.7|4861.7|4865.7|4862.7|4867.2|4864.2|4864.1|4861.1|0
1655290800000|2022-06-15 11:00:00|4866|4863|4861.4|4858.4|4867.6|4864.6|4860.4|4857.4|0
1655291100000|2022-06-15 11:05:00|4861.3|4858.3|4864.1|4861.1|4865.5|4862.5|4860.8|4857.8|0
1655291400000|2022-06-15 11:10:00|4863.9|4860.9|4866.3|4863.3|4866.4|4863.4|4863|4860|0
1655291700000|2022-06-15 11:15:00|4866.2|4863.2|4872.3|4869.3|4872.3|4869.3|4865.5|4862.5|0
1655292000000|2022-06-15 11:20:00|4872.5|4869.5|4878.6|4875.6|4878.6|4875.6|4872.5|4869.5|0
1655292300000|2022-06-15 11:25:00|4878.5|4875.5|4882.9|4879.9|4882.9|4879.9|4878.5|4875.5|0
1655292600000|2022-06-15 11:30:00|4882.7|4879.7|4893.9|4890.9|4893.9|4890.9|4881.5|4878.5|0
1655292900000|2022-06-15 11:35:00|4893.7|4890.7|4886.6|4883.6|4893.7|4890.7|4886.4|4883.4|0
1655293200000|2022-06-15 11:40:00|4886.5|4883.5|4889.1|4886.1|4889.4|4886.4|4885.9|4882.9|0
1655293500000|2022-06-15 11:45:00|4888.7|4885.7|4884.7|4881.7|4889|4886|4884.6|4881.6|0
1655293800000|2022-06-15 11:50:00|4884.8|4881.8|4894.1|4891.1|4897.1|4894.1|4884.1|4881.1|0
1655294100000|2022-06-15 11:55:00|4894.5|4891.5|4895.8|4892.8|4895.8|4892.8|4891.7|4888.7|0
1655294400000|2022-06-15 12:00:00|4895.4|4892.4|4889.1|4886.1|4895.4|4892.4|4889.1|4886.1|0
1655294700000|2022-06-15 12:05:00|4889.2|4886.2|4882.5|4879.5|4889.6|4886.6|4882.2|4879.2|0
1655295000000|2022-06-15 12:10:00|4882.6|4879.6|4878.8|4875.8|4884.8|4881.8|4876.5|4873.5|0
1655295300000|2022-06-15 12:15:00|4879|4876|4879.3|4876.3|4880.6|4877.6|4876.8|4873.8|0
1655295600000|2022-06-15 12:20:00|4879.4|4876.4|4882.1|4879.1|4882.7|4879.7|4879.4|4876.4|0
1655295900000|2022-06-15 12:25:00|4881.9|4878.9|4878.1|4875.1|4882.2|4879.2|4877.5|4874.5|0
1655296200000|2022-06-15 12:30:00|4878|4875|4884.7|4881.7|4888.9|4885.9|4877.2|4874.2|0
1655296500000|2022-06-15 12:35:00|4885.1|4882.1|4883.7|4880.7|4886.7|4883.7|4883.7|4880.7|0
1655296800000|2022-06-15 12:40:00|4883.8|4880.8|4886.3|4883.3|4887.7|4884.7|4880.3|4877.3|0
1655297100000|2022-06-15 12:45:00|4886.6|4883.6|4901.6|4898.6|4901.8|4898.8|4885.7|4882.7|0
1655297400000|2022-06-15 12:50:00|4901.4|4898.4|4899|4896|4904.1|4901.1|4898|4895|0
1655297700000|2022-06-15 12:55:00|4898.9|4895.9|4899.3|4896.3|4900|4897|4896.7|4893.7|0
1655298000000|2022-06-15 13:00:00|4899.2|4896.2|4894.2|4891.2|4903.2|4900.2|4894|4891|0
1655298300000|2022-06-15 13:05:00|4894.3|4891.3|4890.3|4887.3|4894.3|4891.3|4889.8|4886.8|0
1655298600000|2022-06-15 13:10:00|4889.6|4886.6|4891|4888|4893.9|4890.9|4887|4884|0
1655298900000|2022-06-15 13:15:00|4891.1|4888.1|4895.8|4892.8|4895.8|4892.8|4887.3|4884.3|0
1655299200000|2022-06-15 13:20:00|4895.7|4892.7|4894.2|4891.2|4896.3|4893.3|4892.9|4889.9|0
1655299500000|2022-06-15 13:25:00|4894.7|4891.7|4887.5|4884.5|4898.1|4895.1|4885.3|4882.3|0
1655299800000|2022-06-15 13:30:00|4888|4885|4882|4880.2|4896.7|4894.9|4862.8|4861|0
1655300100000|2022-06-15 13:35:00|4882.7|4880.9|4888.4|4886.6|4897.6|4895.8|4855.1|4853.3|0
1655300400000|2022-06-15 13:40:00|4888.2|4886.4|4905.2|4903.4|4921.3|4919.5|4888.2|4886.4|0
1655300700000|2022-06-15 13:45:00|4906.3|4904.5|4893|4891.2|4910|4908.2|4884.4|4882.6|0
1655301000000|2022-06-15 13:50:00|4893.3|4891.5|4876.5|4874.7|4905.1|4903.3|4876.1|4874.3|0
1655301300000|2022-06-15 13:55:00|4877.1|4875.3|4882.9|4881.1|4899.1|4897.3|4876|4874.2|0
1655301600000|2022-06-15 14:00:00|4883.8|4882|4914.6|4912.8|4918|4916.2|4875.6|4873.8|0
1655301900000|2022-06-15 14:05:00|4913.9|4912.1|4912.9|4911.1|4927.5|4925.7|4910.8|4909|0
1655302200000|2022-06-15 14:10:00|4914.1|4912.3|4910.3|4908.5|4922.6|4920.8|4905.4|4903.6|0
1655302500000|2022-06-15 14:15:00|4909.2|4907.4|4897.3|4895.5|4923.9|4922.1|4895.8|4894|0
1655302800000|2022-06-15 14:20:00|4896|4894.2|4900.1|4898.3|4903.2|4901.4|4886.6|4884.8|0
1655303100000|2022-06-15 14:25:00|4899.3|4897.5|4899.9|4898.1|4901.6|4899.8|4890.7|4888.9|0
1655303400000|2022-06-15 14:30:00|4900.7|4898.9|4884.6|4882.8|4900.9|4899.1|4876.6|4874.8|0
1655303700000|2022-06-15 14:35:00|4884.8|4883|4883.5|4881.7|4890.8|4889|4876.1|4874.3|0
1655304000000|2022-06-15 14:40:00|4883.1|4881.3|4883.7|4881.9|4893.9|4892.1|4879|4877.2|0
1655304300000|2022-06-15 14:45:00|4882.9|4881.1|4892.4|4890.6|4895.1|4893.3|4874.4|4872.6|0
1655304600000|2022-06-15 14:50:00|4891.9|4890.1|4879.9|4878.1|4894.6|4892.8|4874.8|4873|0
1655304900000|2022-06-15 14:55:00|4879.6|4877.8|4898.9|4897.1|4900.2|4898.4|4879.5|4877.7|0
1655305200000|2022-06-15 15:00:00|4898.6|4896.8|4915.7|4913.9|4915.7|4913.9|4898.6|4896.8|0
1655305500000|2022-06-15 15:05:00|4915.6|4913.8|4913.9|4912.1|4919.7|4917.9|4908|4906.2|0
1655305800000|2022-06-15 15:10:00|4913.8|4912|4914.6|4912.8|4919.7|4917.9|4908|4906.2|0
1655306100000|2022-06-15 15:15:00|4914.2|4912.4|4921.6|4919.8|4926|4924.2|4911.4|4909.6|0
1655306400000|2022-06-15 15:20:00|4921.8|4920|4918.6|4916.8|4922.4|4920.6|4907|4905.2|0
1655306700000|2022-06-15 15:25:00|4918.3|4916.5|4918.8|4917|4922.8|4921|4912.1|4910.3|0
1655307000000|2022-06-15 15:30:00|4918.9|4917.1|4917|4915.2|4923.1|4921.3|4910|4908.2|0
1655307300000|2022-06-15 15:35:00|4916.8|4915|4929.7|4927.9|4935.8|4934|4916.3|4914.5|0
1655307600000|2022-06-15 15:40:00|4928.8|4927|4931.7|4929.9|4932.2|4930.4|4924.9|4923.1|0
1655307900000|2022-06-15 15:45:00|4931.6|4929.8|4932.3|4930.5|4938|4936.2|4929.2|4927.4|0
1655308200000|2022-06-15 15:50:00|4931.9|4930.1|4931.9|4930.1|4932.9|4931.1|4922.9|4921.1|0
1655308500000|2022-06-15 15:55:00|4931.8|4930|4936.2|4934.4|4937.5|4935.7|4929.9|4928.1|0
1655308800000|2022-06-15 16:00:00|4936.4|4934.6|4943.7|4941.9|4947.2|4945.4|4934.7|4932.9|0
1655309100000|2022-06-15 16:05:00|4944|4942.2|4940|4938.2|4945.4|4943.6|4939.5|4937.7|0
1655309400000|2022-06-15 16:10:00|4939.7|4937.9|4946.6|4944.8|4947.1|4945.3|4939.7|4937.9|0
1655309700000|2022-06-15 16:15:00|4946.9|4945.1|4948.4|4946.6|4951.6|4949.8|4944.3|4942.5|0
1655310000000|2022-06-15 16:20:00|4948.5|4946.7|4951.6|4949.8|4954.9|4953.1|4947.7|4945.9|0
1655310300000|2022-06-15 16:25:00|4950.9|4949.1|4949.2|4947.4|4953.1|4951.3|4945.7|4943.9|0
1655310600000|2022-06-15 16:30:00|4949.3|4947.5|4941.2|4939.4|4952|4950.2|4941.2|4939.4|0
1655310900000|2022-06-15 16:35:00|4941.5|4939.7|4934.8|4933|4942.9|4941.1|4932.9|4931.1|0
1655311200000|2022-06-15 16:40:00|4934.5|4932.7|4933.5|4931.7|4937.8|4936|4928.8|4927|0
1655311500000|2022-06-15 16:45:00|4933.4|4931.6|4933.9|4932.1|4935.5|4933.7|4929|4927.2|0
1655311800000|2022-06-15 16:50:00|4934.1|4932.3|4919|4917.2|4934.1|4932.3|4917.6|4915.8|0
1655312100000|2022-06-15 16:55:00|4918.9|4917.1|4909.8|4908|4918.9|4917.1|4907|4905.2|0
1655312400000|2022-06-15 17:00:00|4909.9|4908.1|4920.6|4918.8|4921|4919.2|4909|4907.2|0
1655312700000|2022-06-15 17:05:00|4920.7|4918.9|4915.5|4913.7|4921.9|4920.1|4913.8|4912|0
1655313000000|2022-06-15 17:10:00|4915.6|4913.8|4926.1|4924.3|4929.7|4927.9|4913.7|4911.9|0
1655313300000|2022-06-15 17:15:00|4926|4924.2|4928.4|4926.6|4929|4927.2|4923|4921.2|0
1655313600000|2022-06-15 17:20:00|4928|4926.2|4930.7|4928.9|4932.4|4930.6|4926.3|4924.5|0
1655313900000|2022-06-15 17:25:00|4930.3|4928.5|4932.8|4931|4937.5|4935.7|4929.1|4927.3|0
1655314200000|2022-06-15 17:30:00|4932.6|4930.8|4934.3|4932.5|4939.4|4937.6|4930.5|4928.7|0
1655314500000|2022-06-15 17:35:00|4934|4932.2|4939.3|4937.5|4939.9|4938.1|4930.3|4928.5|0
1655314800000|2022-06-15 17:40:00|4939.2|4937.4|4934.7|4932.9|4939.8|4938|4933.7|4931.9|0
1655315100000|2022-06-15 17:45:00|4934.6|4932.8|4925|4923.2|4934.6|4932.8|4924.2|4922.4|0
1655315400000|2022-06-15 17:50:00|4924.9|4923.1|4933.9|4932.1|4934.3|4932.5|4912.9|4911.1|0
1655315700000|2022-06-15 17:55:00|4933.6|4931.8|4943.7|4941.9|4952.5|4950.7|4933.2|4931.4|0
1655316000000|2022-06-15 18:00:00|4944.6|4942.8|4896.2|4894.4|4976.4|4974.6|4884.2|4882.4|0
1655316300000|2022-06-15 18:05:00|4895.6|4893.8|4893.7|4891.9|4910.9|4909.1|4860.7|4858.9|0
1655316600000|2022-06-15 18:10:00|4893.5|4891.7|4908.9|4907.1|4914.6|4912.8|4874.5|4872.7|0
1655316900000|2022-06-15 18:15:00|4909.3|4907.5|4935.2|4933.4|4946.6|4944.8|4897.3|4895.5|0
1655317200000|2022-06-15 18:20:00|4935.6|4933.8|4906.2|4904.4|4949.7|4947.9|4897.5|4895.7|0
1655317500000|2022-06-15 18:25:00|4911.4|4909.6|4905.2|4903.4|4929.1|4927.3|4902.1|4900.3|0
1655317800000|2022-06-15 18:30:00|4905.3|4903.5|4883.8|4882|4915.7|4913.9|4858.7|4856.9|0
1655318100000|2022-06-15 18:35:00|4883.1|4881.3|4932.5|4930.7|4932.5|4930.7|4877|4875.2|0
1655318400000|2022-06-15 18:40:00|4942.8|4941|5018.2|5016.4|5023.4|5021.6|4942.6|4940.8|0
1655318700000|2022-06-15 18:45:00|5018.6|5016.8|4997|4995.2|5034.8|5033|4992.6|4990.8|0
1655319000000|2022-06-15 18:50:00|4997.1|4995.3|4969.7|4967.9|5012.3|5010.5|4956.2|4954.4|0
1655319300000|2022-06-15 18:55:00|4973.4|4971.6|4958.6|4956.8|4981.4|4979.6|4940.5|4938.7|0
1655319600000|2022-06-15 19:00:00|4957.6|4955.8|4971.7|4969.9|4990.6|4988.8|4954.3|4952.5|0
1655319900000|2022-06-15 19:05:00|4971.8|4970|4985.6|4983.8|4989.5|4987.7|4960.6|4958.8|0
1655320200000|2022-06-15 19:10:00|4985.8|4984|4965.5|4963.7|4994.2|4992.4|4952|4950.2|0
1655320500000|2022-06-15 19:15:00|4962.9|4961.1|4972.6|4970.8|4976.7|4974.9|4949.7|4947.9|0
1655320800000|2022-06-15 19:20:00|4972.9|4971.1|5013.7|5011.9|5015.4|5013.6|4972.9|4971.1|0
1655321100000|2022-06-15 19:25:00|5014.3|5012.5|5025.1|5023.3|5025.6|5023.8|5003.2|5001.4|0
1655321400000|2022-06-15 19:30:00|5025|5023.2|5047.7|5045.9|5051.9|5050.1|5018.5|5016.7|0
1655321700000|2022-06-15 19:35:00|5047.8|5046|5010.7|5008.9|5052.9|5051.1|5007.5|5005.7|0
1655322000000|2022-06-15 19:40:00|5009.7|5007.9|4995.8|4994|5009.7|5007.9|4988.4|4986.6|0
1655322300000|2022-06-15 19:45:00|4994|4992.2|5017.3|5015.5|5017.8|5016|4989|4987.2|0
1655322600000|2022-06-15 19:50:00|5017.4|5015.6|4990.4|4988.6|5017.4|5015.6|4977.8|4976|0
1655322900000|2022-06-15 19:55:00|4990.5|4988.7|4994.4|4992.6|4996.3|4994.5|4986.3|4984.5|0
1655323200000|2022-06-15 20:00:00|4995|4993.2|4996.8|4993.8|4998.5|4995.5|4989.7|4986.7|0
1655323500000|2022-06-15 20:05:00|4996.6|4993.6|5000.2|4997.2|5001.1|4998.1|4996.5|4993.5|0
1655323800000|2022-06-15 20:10:00|5000.1|4997.1|4996.6|4993.6|5000.1|4997.1|4996.6|4993.6|0
1655324100000|2022-06-15 20:15:00|4996.7|4993.7|4991.8|4988.8|4996.7|4993.7|4991.2|4988.2|0
1655324400000|2022-06-15 20:20:00|4991.7|4988.7|4990.4|4987.4|4991.9|4988.9|4988.3|4985.3|0
1655324700000|2022-06-15 20:25:00|4990.2|4987.2|4987.9|4984.9|4990.5|4987.5|4987.9|4984.9|0
1655325000000|2022-06-15 20:30:00|4987.8|4984.8|4991.8|4988.8|4992.1|4989.1|4987.3|4984.3|0
1655325300000|2022-06-15 20:35:00|4991.9|4988.9|4995.2|4992.2|4995.4|4992.4|4991.9|4988.9|0
1655325600000|2022-06-15 20:40:00|4995.1|4992.1|4997.5|4994.5|4997.6|4994.6|4994.5|4991.5|0
1655325900000|2022-06-15 20:45:00|4997.3|4994.3|4997.9|4994.9|4998|4995|4996.3|4993.3|0
1655326200000|2022-06-15 20:50:00|4997.8|4994.8|4999.2|4996.2|4999.2|4996.2|4997.8|4994.8|0
1655326500000|2022-06-15 20:55:00|4999.3|4996.3|4997.1|4994.1|5000.4|4997.4|4997.1|4994.1|0
1655326800000|2022-06-15 21:00:00|4997.2|4994.2|4999.3|4996.3|4999.3|4996.3|4996.9|4993.9|0
1655327100000|2022-06-15 21:05:00|4999.8|4996.8|5003.9|5000.9|5003.9|5000.9|4999.7|4996.7|0
1655327400000|2022-06-15 21:10:00|5004|5001|5004.8|5001.8|5004.9|5001.9|5003.1|5000.1|0
1655327700000|2022-06-15 21:15:00|5004.5|5001.5|5006.7|5003.7|5007.6|5004.6|5004.5|5001.5|0
1655328000000|2022-06-15 21:20:00|5006.6|5003.6|5007.7|5004.7|5007.7|5004.7|5006.1|5003.1|0
1655328300000|2022-06-15 21:25:00|5007.6|5004.6|5008.6|5005.6|5008.9|5005.9|5007.3|5004.3|0
1655328600000|2022-06-15 21:30:00|5008.5|5005.5|5011.5|5008.5|5011.5|5008.5|5008.5|5005.5|0
1655328900000|2022-06-15 21:35:00|5011.3|5008.3|5013.3|5010.3|5013.3|5010.3|5010.8|5007.8|0
1655329200000|2022-06-15 21:40:00|5013.2|5010.2|5011.5|5008.5|5014|5011|5009.6|5006.6|0
1655329500000|2022-06-15 21:45:00|5011.4|5008.4|5014.6|5011.6|5014.8|5011.8|5011.1|5008.1|0
1655329800000|2022-06-15 21:50:00|5014.7|5011.7|5016.9|5013.9|5017.6|5014.6|5014.7|5011.7|0
1655330100000|2022-06-15 21:55:00|5017.1|5014.1|5017.8|5014.8|5018.4|5015.4|5017.1|5014.1|0
1655330400000|2022-06-15 22:00:00|5017.7|5014.7|5016.5|5013.5|5017.8|5014.8|5015.6|5012.6|0
1655330700000|2022-06-15 22:05:00|5016.2|5013.2|5018.2|5015.2|5018.6|5015.6|5016.1|5013.1|0
1655331000000|2022-06-15 22:10:00|5018.3|5015.3|5025.9|5022.9|5026.7|5023.7|5018.2|5015.2|0
1655331300000|2022-06-15 22:15:00|5026|5023|5036.1|5033.1|5036.3|5033.3|5026|5023|0
1655331600000|2022-06-15 22:20:00|5036.6|5033.6|5037.2|5034.2|5037.2|5034.2|5035|5032|0
1655331900000|2022-06-15 22:25:00|5037.1|5034.1|5038.8|5035.8|5039.1|5036.1|5036.3|5033.3|0
1655332200000|2022-06-15 22:30:00|5039.6|5036.6|5043.1|5040.1|5043.1|5040.1|5037.2|5034.2|0
1655332500000|2022-06-15 22:35:00|5043|5040|5041.7|5038.7|5043.4|5040.4|5039.9|5036.9|0
1655332800000|2022-06-15 22:40:00|5041.6|5038.6|5039.5|5036.5|5041.7|5038.7|5038.4|5035.4|0
1655333100000|2022-06-15 22:45:00|5039.3|5036.3|5038.7|5035.7|5039.4|5036.4|5038.2|5035.2|0
1655333400000|2022-06-15 22:50:00|5039.5|5036.5|5037.4|5034.4|5039.5|5036.5|5036.7|5033.7|0
1655333700000|2022-06-15 22:55:00|5037.3|5034.3|5034.4|5031.4|5037.3|5034.3|5033.3|5030.3|0
1655334000000|2022-06-15 23:00:00|5034.3|5031.3|5035.2|5032.2|5035.7|5032.7|5034.3|5031.3|0
1655334300000|2022-06-15 23:05:00|5034.9|5031.9|5033.5|5030.5|5035.6|5032.6|5032.8|5029.8|0
1655334600000|2022-06-15 23:10:00|5033.8|5030.8|5033|5030|5035.5|5032.5|5033|5030|0
1655334900000|2022-06-15 23:15:00|5033.5|5030.5|5030.4|5027.4|5033.7|5030.7|5029|5026|0
1655335200000|2022-06-15 23:20:00|5030.3|5027.3|5031.1|5028.1|5031.7|5028.7|5029.7|5026.7|0
1655335500000|2022-06-15 23:25:00|5031.2|5028.2|5032.7|5029.7|5033.1|5030.1|5031|5028|0
1655335800000|2022-06-15 23:30:00|5032.9|5029.9|5031.9|5028.9|5033.8|5030.8|5031.9|5028.9|0
1655336100000|2022-06-15 23:35:00|5032|5029|5036|5033|5036.3|5033.3|5032|5029|0
1655336400000|2022-06-15 23:40:00|5035|5032|5040.7|5037.7|5041|5038|5034.8|5031.8|0
1655336700000|2022-06-15 23:45:00|5040.6|5037.6|5043.2|5040.2|5043.4|5040.4|5040.2|5037.2|0
1655337000000|2022-06-15 23:50:00|5043.3|5040.3|5047.5|5044.5|5047.7|5044.7|5043.1|5040.1|0
1655337300000|2022-06-15 23:55:00|5047.4|5044.4|5050.5|5045.5|5050.9|5046.7|5046.5|5043.5|0
1655337600000|2022-06-16 00:00:00|5050.2|5045.2|5050.6|5045.6|5050.7|5045.7|5044.1|5039.1|0
1655337900000|2022-06-16 00:05:00|5050.7|5045.7|5048.6|5043.6|5050.9|5045.9|5043.8|5038.8|0
1655338200000|2022-06-16 00:10:00|5048.5|5043.5|5050.5|5045.5|5050.8|5045.8|5045.8|5040.8|0
1655338500000|2022-06-16 00:15:00|5050.7|5045.7|5051.6|5046.6|5051.9|5046.9|5046.5|5041.5|0
1655338800000|2022-06-16 00:20:00|5051.4|5046.4|5051.7|5046.7|5053.7|5048.7|5048.6|5043.6|0
1655339100000|2022-06-16 00:25:00|5051.4|5046.4|5052.7|5047.7|5054.7|5049.7|5050.5|5045.5|0
1655339400000|2022-06-16 00:30:00|5052.6|5047.6|5052.8|5047.8|5056|5051|5052.3|5047.3|0
1655339700000|2022-06-16 00:35:00|5052.7|5047.7|5053.9|5048.9|5056|5051|5052.2|5047.2|0
1655340000000|2022-06-16 00:40:00|5053.8|5048.8|5052.9|5047.9|5054.6|5049.6|5052.3|5047.3|0
1655340300000|2022-06-16 00:45:00|5053|5048|5052.3|5047.3|5053.5|5048.5|5051.9|5046.9|0
1655340600000|2022-06-16 00:50:00|5052.4|5047.4|5055.1|5050.1|5055.1|5050.1|5051.7|5046.7|0
1655340900000|2022-06-16 00:55:00|5055|5050|5052.7|5047.7|5055.2|5050.2|5052|5047|0
1655341200000|2022-06-16 01:00:00|5052.6|5047.6|5052.5|5047.5|5053.3|5048.3|5051|5046|0
1655341500000|2022-06-16 01:05:00|5052.6|5047.6|5059.4|5054.4|5060.2|5055.2|5051.8|5046.8|0
1655341800000|2022-06-16 01:10:00|5059.5|5054.5|5070.4|5065.4|5070.6|5065.6|5059.2|5054.2|0
1655342100000|2022-06-16 01:15:00|5070.3|5065.3|5069|5064|5070.5|5065.5|5064.5|5059.5|0
1655342400000|2022-06-16 01:20:00|5068.8|5063.8|5062.9|5057.9|5069|5064|5062.1|5057.1|0
1655342700000|2022-06-16 01:25:00|5062.6|5057.6|5060.7|5055.7|5064.8|5059.8|5060.4|5055.4|0
1655343000000|2022-06-16 01:30:00|5060.4|5055.4|5055.8|5050.8|5060.9|5055.9|5055|5050|0
1655343300000|2022-06-16 01:35:00|5055.9|5050.9|5049.9|5044.9|5057.5|5052.5|5049.3|5044.3|0
1655343600000|2022-06-16 01:40:00|5050|5045|5040.6|5035.6|5050.3|5045.3|5040.5|5035.5|0
1655343900000|2022-06-16 01:45:00|5040.5|5035.5|5041.1|5036.1|5042.4|5037.4|5036|5031|0
1655344200000|2022-06-16 01:50:00|5041.2|5036.2|5041.3|5036.3|5042.7|5037.7|5039|5034|0
1655344500000|2022-06-16 01:55:00|5041.4|5036.4|5040.7|5035.7|5043.8|5038.8|5038.1|5033.1|0
1655344800000|2022-06-16 02:00:00|5040.6|5035.6|5044.3|5039.3|5044.4|5039.4|5040.2|5035.2|0
1655345100000|2022-06-16 02:05:00|5044.4|5039.4|5034.9|5029.9|5044.4|5039.4|5034.4|5029.4|0
1655345400000|2022-06-16 02:10:00|5034.8|5029.8|5034.3|5029.3|5037|5032|5031.6|5026.6|0
1655345700000|2022-06-16 02:15:00|5034.2|5029.2|5032.6|5027.6|5038.8|5033.8|5032.1|5027.1|0
1655346000000|2022-06-16 02:20:00|5032.3|5027.3|5032.5|5027.5|5036.9|5031.9|5032|5027|0
1655346300000|2022-06-16 02:25:00|5032.6|5027.6|5028.1|5023.1|5034.7|5029.7|5026.2|5021.2|0
1655346600000|2022-06-16 02:30:00|5028.3|5023.3|5031.6|5026.6|5034|5029|5027.8|5022.8|0
1655346900000|2022-06-16 02:35:00|5031.7|5026.7|5034|5029|5034.7|5029.7|5031.2|5026.2|0
1655347200000|2022-06-16 02:40:00|5034.1|5029.1|5038|5033|5038.4|5033.4|5032.8|5027.8|0
1655347500000|2022-06-16 02:45:00|5038.1|5033.1|5037.8|5032.8|5040.6|5035.6|5037.5|5032.5|0
1655347800000|2022-06-16 02:50:00|5038|5033|5036.9|5031.9|5040.1|5035.1|5036.5|5031.5|0
1655348100000|2022-06-16 02:55:00|5037|5032|5037.9|5032.9|5038.2|5033.2|5035.6|5030.6|0
1655348400000|2022-06-16 03:00:00|5038.1|5033.1|5037.8|5032.8|5038.5|5033.5|5036.2|5031.2|0
1655348700000|2022-06-16 03:05:00|5037.9|5032.9|5041.1|5036.1|5041.1|5036.1|5037.4|5032.4|0
1655349000000|2022-06-16 03:10:00|5041|5036|5043.6|5038.6|5043.6|5038.6|5039.9|5034.9|0
1655349300000|2022-06-16 03:15:00|5043.4|5038.4|5043|5038|5045.3|5040.3|5041.6|5036.6|0
1655349600000|2022-06-16 03:20:00|5043.1|5038.1|5046.6|5041.6|5047|5042|5042.7|5037.7|0
1655349900000|2022-06-16 03:25:00|5046.7|5041.7|5046.2|5041.2|5047.8|5042.8|5044.7|5039.7|0
1655350200000|2022-06-16 03:30:00|5046.3|5041.3|5043.6|5038.6|5046.6|5041.6|5043.1|5038.1|0
1655350500000|2022-06-16 03:35:00|5043.7|5038.7|5035.7|5030.7|5044.1|5039.1|5034.1|5029.1|0
1655350800000|2022-06-16 03:40:00|5035.6|5030.6|5034.5|5029.5|5036.1|5031.1|5032|5027|0
1655351100000|2022-06-16 03:45:00|5034.4|5029.4|5032.2|5027.2|5036.6|5031.6|5031.6|5026.6|0
1655351400000|2022-06-16 03:50:00|5032.5|5027.5|5028.2|5023.2|5034.5|5029.5|5027.6|5022.6|0
1655351700000|2022-06-16 03:55:00|5028.4|5023.4|5030.5|5025.5|5030.9|5025.9|5026.7|5021.7|0
1655352000000|2022-06-16 04:00:00|5030.6|5025.6|5023.4|5018.4|5033.7|5028.7|5022.8|5017.8|0
1655352300000|2022-06-16 04:05:00|5023.3|5018.3|5024.5|5019.5|5026.1|5021.1|5022.5|5017.5|0
1655352600000|2022-06-16 04:10:00|5024.6|5019.6|5025|5020|5025.7|5020.7|5020.1|5015.1|0
1655352900000|2022-06-16 04:15:00|5025.1|5020.1|5020.5|5015.5|5025.4|5020.4|5020.1|5015.1|0
1655353200000|2022-06-16 04:20:00|5020.4|5015.4|5016.4|5011.4|5024.3|5019.3|5016|5011|0
1655353500000|2022-06-16 04:25:00|5016.3|5011.3|5019.3|5014.3|5021.9|5016.9|5016.2|5011.2|0
1655353800000|2022-06-16 04:30:00|5019.4|5014.4|5024.2|5019.2|5024.8|5019.8|5018.6|5013.6|0
1655354100000|2022-06-16 04:35:00|5024|5019|5024.1|5019.1|5024.5|5019.5|5021.3|5016.3|0
1655354400000|2022-06-16 04:40:00|5024|5019|5017.1|5012.1|5024|5019|5016.3|5011.3|0
1655354700000|2022-06-16 04:45:00|5017.2|5012.2|5017.6|5012.6|5019.1|5014.1|5016.1|5011.1|0
1655355000000|2022-06-16 04:50:00|5017.7|5012.7|5015.7|5010.7|5017.9|5012.9|5014.5|5009.5|0
1655355300000|2022-06-16 04:55:00|5015.9|5010.9|5012.3|5007.3|5019.2|5014.2|5011.5|5006.5|0
1655355600000|2022-06-16 05:00:00|5012.5|5007.5|5009.9|5004.9|5014.9|5009.9|5007.5|5002.5|0
1655355900000|2022-06-16 05:05:00|5010|5005|5002.5|4997.5|5010.3|5005.3|5002.2|4997.2|0
1655356200000|2022-06-16 05:10:00|5002.8|4997.8|4997.6|4992.6|5003.8|4998.8|4994.9|4989.9|0
1655356500000|2022-06-16 05:15:00|4997.7|4992.7|5000.4|4995.4|5002.1|4997.1|4996|4991|0
1655356800000|2022-06-16 05:20:00|5000.3|4995.3|4999.5|4994.5|5003|4998|4998.1|4993.1|0
1655357100000|2022-06-16 05:25:00|4999.3|4994.3|5000.6|4995.6|5006.1|5001.1|4999.3|4994.3|0
1655357400000|2022-06-16 05:30:00|5000.5|4995.5|4992.7|4987.7|5002.9|4997.9|4992.1|4987.1|0
1655357700000|2022-06-16 05:35:00|4992.6|4987.6|4986.8|4981.8|4993.5|4988.5|4986.8|4981.8|0
1655358000000|2022-06-16 05:40:00|4986.9|4981.9|4980.5|4975.5|4988|4983|4978.7|4973.7|0
1655358300000|2022-06-16 05:45:00|4980.3|4975.3|4977.1|4972.1|4980.7|4975.7|4974|4969|0
1655358600000|2022-06-16 05:50:00|4976.7|4971.7|4969.9|4964.9|4977|4972|4968.5|4963.5|0
1655358900000|2022-06-16 05:55:00|4970|4965|4969.3|4964.3|4971.9|4966.9|4969.3|4964.3|0
1655359200000|2022-06-16 06:00:00|4969.2|4964.2|4971.7|4966.7|4980.4|4975.4|4968.5|4963.5|0
1655359500000|2022-06-16 06:05:00|4971.6|4966.6|4972.3|4967.3|4972.4|4967.4|4964.5|4959.5|0
1655359800000|2022-06-16 06:10:00|4972.2|4967.2|4970|4965|4974|4969|4967.2|4962.2|0
1655360100000|2022-06-16 06:15:00|4969.9|4964.9|4966.9|4961.9|4973.8|4968.8|4966.3|4961.3|0
1655360400000|2022-06-16 06:20:00|4966.5|4961.5|4966.5|4961.5|4970.9|4965.9|4965.5|4960.5|0
1655360700000|2022-06-16 06:25:00|4966.4|4961.4|4961.4|4956.4|4970.4|4965.4|4960.7|4955.7|0
1655361000000|2022-06-16 06:30:00|4961.5|4956.5|4945.3|4940.3|4961.7|4956.7|4939|4934|0
1655361300000|2022-06-16 06:35:00|4945|4940|4939|4934|4946|4941|4938.3|4933.3|0
1655361600000|2022-06-16 06:40:00|4938.9|4933.9|4932.8|4927.8|4938.9|4933.9|4924.8|4919.8|0
1655361900000|2022-06-16 06:45:00|4933|4928|4936.1|4931.1|4938.7|4933.7|4932.3|4927.3|0
1655362200000|2022-06-16 06:50:00|4936|4931|4931.2|4926.2|4937.7|4932.7|4930.3|4925.3|0
1655362500000|2022-06-16 06:55:00|4931.3|4926.3|4929.3|4924.3|4933.5|4928.5|4925.7|4920.7|0
1655362800000|2022-06-16 07:00:00|4928.9|4923.9|4931.6|4926.6|4935.2|4930.2|4924.3|4919.3|0
1655363100000|2022-06-16 07:05:00|4932|4927|4927.3|4922.3|4933.7|4928.7|4925.8|4920.8|0
1655363400000|2022-06-16 07:10:00|4927.8|4922.8|4925|4920|4929.1|4924.1|4917.4|4912.4|0
1655363700000|2022-06-16 07:15:00|4924.9|4919.9|4909.8|4904.8|4925.3|4920.3|4903.2|4898.2|0
1655364000000|2022-06-16 07:20:00|4909.9|4904.9|4885.5|4880.5|4911.2|4906.2|4885.2|4880.2|0
1655364300000|2022-06-16 07:25:00|4885.9|4880.9|4894.8|4889.8|4897.3|4892.3|4882.3|4877.3|0
1655364600000|2022-06-16 07:30:00|4895|4890|4865.9|4860.9|4895.4|4890.4|4856.9|4851.9|0
1655364900000|2022-06-16 07:35:00|4866.2|4861.2|4857.2|4852.2|4868.4|4863.4|4845.6|4840.6|0
1655365200000|2022-06-16 07:40:00|4857.4|4852.4|4864.5|4859.5|4865|4860|4849.8|4844.8|0
1655365500000|2022-06-16 07:45:00|4864.4|4859.4|4865.4|4860.4|4872.4|4867.4|4859.2|4854.2|0
1655365800000|2022-06-16 07:50:00|4865.5|4860.5|4862.9|4857.9|4865.5|4860.5|4851.8|4846.8|0
1655366100000|2022-06-16 07:55:00|4862.4|4857.4|4865|4860|4869.6|4864.6|4857.1|4852.1|0
1655366400000|2022-06-16 08:00:00|4865.1|4860.1|4866.6|4863.6|4867.2|4864.2|4845.9|4842.9|0
1655366700000|2022-06-16 08:05:00|4866.7|4863.7|4859.1|4856.1|4866.7|4863.7|4859|4856|0
1655367000000|2022-06-16 08:10:00|4859.5|4856.5|4860.1|4857.1|4860.4|4857.4|4852.3|4849.3|0
1655367300000|2022-06-16 08:15:00|4860.2|4857.2|4861.2|4858.2|4865.9|4862.9|4859.9|4856.9|0
1655367600000|2022-06-16 08:20:00|4860.8|4857.8|4858.6|4855.6|4860.9|4857.9|4854.2|4851.2|0
1655367900000|2022-06-16 08:25:00|4858.2|4855.2|4860.4|4857.4|4865|4862|4858.2|4855.2|0
1655368200000|2022-06-16 08:30:00|4860.5|4857.5|4852.6|4849.6|4860.6|4857.6|4852.5|4849.5|0
1655368500000|2022-06-16 08:35:00|4852.4|4849.4|4850.7|4847.7|4853.5|4850.5|4845.4|4842.4|0
1655368800000|2022-06-16 08:40:00|4850.6|4847.6|4840.6|4837.6|4853|4850|4839.8|4836.8|0
1655369100000|2022-06-16 08:45:00|4840.4|4837.4|4842.9|4839.9|4845|4842|4840.4|4837.4|0
1655369400000|2022-06-16 08:50:00|4842.8|4839.8|4832.9|4829.9|4843.5|4840.5|4829.8|4826.8|0
1655369700000|2022-06-16 08:55:00|4832.8|4829.8|4828.6|4825.6|4833.6|4830.6|4828.6|4825.6|0
1655370000000|2022-06-16 09:00:00|4828.5|4825.5|4819.4|4816.4|4828.5|4825.5|4818.7|4815.7|0
1655370300000|2022-06-16 09:05:00|4819.5|4816.5|4815.1|4812.1|4820.6|4817.6|4814|4811|0
1655370600000|2022-06-16 09:10:00|4815.4|4812.4|4823.2|4820.2|4823.9|4820.9|4815.4|4812.4|0
1655370900000|2022-06-16 09:15:00|4822.9|4819.9|4826.3|4823.3|4831.2|4828.2|4822.9|4819.9|0
1655371200000|2022-06-16 09:20:00|4826.1|4823.1|4829.8|4826.8|4830.2|4827.2|4819.7|4816.7|0
1655371500000|2022-06-16 09:25:00|4830|4827|4829.6|4826.6|4830.4|4827.4|4827.2|4824.2|0
1655371800000|2022-06-16 09:30:00|4829.4|4826.4|4822.4|4819.4|4830.6|4827.6|4820.5|4817.5|0
1655372100000|2022-06-16 09:35:00|4822|4819|4821.7|4818.7|4823.1|4820.1|4818.3|4815.3|0
1655372400000|2022-06-16 09:40:00|4821.8|4818.8|4824.2|4821.2|4825.9|4822.9|4818.2|4815.2|0
1655372700000|2022-06-16 09:45:00|4824.3|4821.3|4827.9|4824.9|4828.7|4825.7|4819.7|4816.7|0
1655373000000|2022-06-16 09:50:00|4827.8|4824.8|4828.3|4825.3|4829.3|4826.3|4824.4|4821.4|0
1655373300000|2022-06-16 09:55:00|4829.6|4826.6|4829.6|4826.6|4832.1|4829.1|4827|4824|0
1655373600000|2022-06-16 10:00:00|4829.5|4826.5|4834.7|4831.7|4835.4|4832.4|4827.2|4824.2|0
1655373900000|2022-06-16 10:05:00|4834.5|4831.5|4838.4|4835.4|4839.5|4836.5|4834.5|4831.5|0
1655374200000|2022-06-16 10:10:00|4838.5|4835.5|4833.4|4830.4|4839.2|4836.2|4833.4|4830.4|0
1655374500000|2022-06-16 10:15:00|4834.1|4831.1|4834.7|4831.7|4835.6|4832.6|4831.9|4828.9|0
1655374800000|2022-06-16 10:20:00|4834.5|4831.5|4825.9|4822.9|4834.5|4831.5|4824.7|4821.7|0
1655375100000|2022-06-16 10:25:00|4826|4823|4823.8|4820.8|4826|4823|4821.9|4818.9|0
1655375400000|2022-06-16 10:30:00|4823.6|4820.6|4819.8|4816.8|4824|4821|4819.7|4816.7|0
1655375700000|2022-06-16 10:35:00|4819.6|4816.6|4821.2|4818.2|4822.5|4819.5|4819.6|4816.6|0
1655376000000|2022-06-16 10:40:00|4821.3|4818.3|4821.7|4818.7|4823.1|4820.1|4820.7|4817.7|0
1655376300000|2022-06-16 10:45:00|4821.8|4818.8|4826.7|4823.7|4826.7|4823.7|4820.3|4817.3|0
1655376600000|2022-06-16 10:50:00|4826.6|4823.6|4825.3|4822.3|4826.9|4823.9|4820.7|4817.7|0
1655376900000|2022-06-16 10:55:00|4825.4|4822.4|4824.6|4821.6|4827.2|4824.2|4822.6|4819.6|0
1655377200000|2022-06-16 11:00:00|4832.9|4829.9|4838|4835|4840.1|4837.1|4832.5|4829.5|0
1655377500000|2022-06-16 11:05:00|4837.8|4834.8|4836.9|4833.9|4843.8|4840.8|4836.1|4833.1|0
1655377800000|2022-06-16 11:10:00|4836.8|4833.8|4831.4|4828.4|4836.9|4833.9|4831.1|4828.1|0
1655378100000|2022-06-16 11:15:00|4831.5|4828.5|4827.3|4824.3|4831.7|4828.7|4826.4|4823.4|0
1655378400000|2022-06-16 11:20:00|4827.2|4824.2|4827|4824|4828.2|4825.2|4824.9|4821.9|0
1655378700000|2022-06-16 11:25:00|4826.6|4823.6|4832.4|4829.4|4836.5|4833.5|4825.9|4822.9|0
1655379000000|2022-06-16 11:30:00|4832.2|4829.2|4832.1|4829.1|4834.1|4831.1|4827.8|4824.8|0
1655379300000|2022-06-16 11:35:00|4832.2|4829.2|4832.3|4829.3|4835.1|4832.1|4831.1|4828.1|0
1655379600000|2022-06-16 11:40:00|4832.2|4829.2|4826.8|4823.8|4832.5|4829.5|4825.3|4822.3|0
1655379900000|2022-06-16 11:45:00|4826.9|4823.9|4819|4816|4826.9|4823.9|4818.5|4815.5|0
1655380200000|2022-06-16 11:50:00|4819.1|4816.1|4820.7|4817.7|4820.7|4817.7|4817.8|4814.8|0
1655380500000|2022-06-16 11:55:00|4820.8|4817.8|4828.5|4825.5|4829.1|4826.1|4819.7|4816.7|0
1655380800000|2022-06-16 12:00:00|4828.2|4825.2|4841.1|4838.1|4843.8|4840.8|4828.1|4825.1|0
1655381100000|2022-06-16 12:05:00|4841|4838|4845.8|4842.8|4846.3|4843.3|4838.7|4835.7|0
1655381400000|2022-06-16 12:10:00|4845.9|4842.9|4849.1|4846.1|4850|4847|4844.4|4841.4|0
1655381700000|2022-06-16 12:15:00|4849|4846|4840.4|4837.4|4852.3|4849.3|4840.3|4837.3|0
1655382000000|2022-06-16 12:20:00|4840.7|4837.7|4852.2|4849.2|4852.2|4849.2|4840.7|4837.7|0
1655382300000|2022-06-16 12:25:00|4852.1|4849.1|4851|4848|4854.2|4851.2|4847.5|4844.5|0
1655382600000|2022-06-16 12:30:00|4851.1|4848.1|4855.6|4852.6|4856.6|4853.6|4850.5|4847.5|0
1655382900000|2022-06-16 12:35:00|4855.1|4852.1|4869.2|4866.2|4871.4|4868.4|4854.1|4851.1|0
1655383200000|2022-06-16 12:40:00|4869|4866|4854.2|4851.2|4869|4866|4853.5|4850.5|0
1655383500000|2022-06-16 12:45:00|4854.3|4851.3|4850.6|4847.6|4856.3|4853.3|4848|4845|0
1655383800000|2022-06-16 12:50:00|4850.5|4847.5|4849|4846|4851.3|4848.3|4848.1|4845.1|0
1655384100000|2022-06-16 12:55:00|4848.7|4845.7|4845.2|4842.2|4849.5|4846.5|4841.9|4838.9|0
1655384400000|2022-06-16 13:00:00|4845.3|4842.3|4844.2|4841.2|4847.2|4844.2|4840.5|4837.5|0
1655384700000|2022-06-16 13:05:00|4843.9|4840.9|4837.6|4834.6|4844.8|4841.8|4833|4830|0
1655385000000|2022-06-16 13:10:00|4837.4|4834.4|4834.2|4831.2|4840|4837|4832.8|4829.8|0
1655385300000|2022-06-16 13:15:00|4834.4|4831.4|4834.4|4831.4|4836|4833|4829.6|4826.6|0
1655385600000|2022-06-16 13:20:00|4834.1|4831.1|4830.1|4827.1|4834.7|4831.7|4828.8|4825.8|0
1655385900000|2022-06-16 13:25:00|4828.5|4825.5|4823.8|4820.8|4830.2|4827.2|4819.3|4816.3|0
1655386200000|2022-06-16 13:30:00|4819.4|4816.4|4793|4791.2|4834.3|4832.5|4789.3|4787.5|0
1655386500000|2022-06-16 13:35:00|4792.5|4790.7|4824.4|4822.6|4830.7|4828.9|4787.6|4785.8|0
1655386800000|2022-06-16 13:40:00|4823.7|4821.9|4823.6|4821.8|4834.1|4832.3|4805|4803.2|0
1655387100000|2022-06-16 13:45:00|4823|4821.2|4836.8|4835|4855.1|4853.3|4817.3|4815.5|0
1655387400000|2022-06-16 13:50:00|4836.5|4834.7|4808|4806.2|4837.3|4835.5|4803.7|4801.9|0
1655387700000|2022-06-16 13:55:00|4807.8|4806|4798.9|4797.1|4819|4817.2|4792.8|4791|0
1655388000000|2022-06-16 14:00:00|4798.2|4796.4|4784.5|4782.7|4798.2|4796.4|4782.7|4780.9|0
1655388300000|2022-06-16 14:05:00|4784|4782.2|4788.7|4786.9|4793.4|4791.6|4778|4776.2|0
1655388600000|2022-06-16 14:10:00|4789.5|4787.7|4784.8|4783|4800.2|4798.4|4776.3|4774.5|0
1655388900000|2022-06-16 14:15:00|4783.4|4781.6|4792|4790.2|4809.3|4807.5|4780.6|4778.8|0
1655389200000|2022-06-16 14:20:00|4791.8|4790|4802|4800.2|4807.4|4805.6|4785.6|4783.8|0
1655389500000|2022-06-16 14:25:00|4801.8|4800|4808.1|4806.3|4816.4|4814.6|4798.2|4796.4|0
1655389800000|2022-06-16 14:30:00|4807.7|4805.9|4798.4|4796.6|4813.2|4811.4|4794.6|4792.8|0
1655390100000|2022-06-16 14:35:00|4797.2|4795.4|4778.2|4776.4|4798.1|4796.3|4777.6|4775.8|0
1655390400000|2022-06-16 14:40:00|4778.1|4776.3|4758.9|4757.1|4778.1|4776.3|4758.7|4756.9|0
1655390700000|2022-06-16 14:45:00|4759.4|4757.6|4753.8|4752|4763|4761.2|4753.5|4751.7|0
1655391000000|2022-06-16 14:50:00|4753.7|4751.9|4760.5|4758.7|4763.8|4762|4746.2|4744.4|0
1655391300000|2022-06-16 14:55:00|4760.6|4758.8|4752.6|4750.8|4767.9|4766.1|4752.2|4750.4|0
1655391600000|2022-06-16 15:00:00|4752|4750.2|4767.7|4765.9|4773.9|4772.1|4751.7|4749.9|0
1655391900000|2022-06-16 15:05:00|4767.4|4765.6|4772.4|4770.6|4772.8|4771|4760|4758.2|0
1655392200000|2022-06-16 15:10:00|4773.5|4771.7|4788.7|4786.9|4791.3|4789.5|4771.2|4769.4|0
1655392500000|2022-06-16 15:15:00|4788.4|4786.6|4780.4|4778.6|4794.5|4792.7|4776.3|4774.5|0
1655392800000|2022-06-16 15:20:00|4780.7|4778.9|4785.5|4783.7|4788.9|4787.1|4771.3|4769.5|0
1655393100000|2022-06-16 15:25:00|4785.6|4783.8|4790.2|4788.4|4799.9|4798.1|4783.6|4781.8|0
1655393400000|2022-06-16 15:30:00|4790.4|4788.6|4783.4|4781.6|4793.9|4792.1|4782.1|4780.3|0
1655393700000|2022-06-16 15:35:00|4782.9|4781.1|4783.6|4781.8|4784.9|4783.1|4773.2|4771.4|0
1655394000000|2022-06-16 15:40:00|4784.3|4782.5|4766.5|4764.7|4785.5|4783.7|4760.2|4758.4|0
1655394300000|2022-06-16 15:45:00|4765.7|4763.9|4761.3|4759.5|4766|4764.2|4752.9|4751.1|0
1655394600000|2022-06-16 15:50:00|4761.1|4759.3|4755.4|4753.6|4763.8|4762|4751.1|4749.3|0
1655394900000|2022-06-16 15:55:00|4756|4754.2|4775.6|4773.8|4775.6|4773.8|4754.8|4753|0
1655395200000|2022-06-16 16:00:00|4775.7|4773.9|4761.3|4759.5|4777.4|4775.6|4760.6|4758.8|0
1655395500000|2022-06-16 16:05:00|4760.9|4759.1|4750.4|4748.6|4763.3|4761.5|4748.7|4746.9|0
1655395800000|2022-06-16 16:10:00|4749.8|4748|4755.5|4753.7|4763|4761.2|4749.6|4747.8|0
1655396100000|2022-06-16 16:15:00|4755|4753.2|4764.3|4762.5|4768.1|4766.3|4755|4753.2|0
1655396400000|2022-06-16 16:20:00|4764.1|4762.3|4768|4766.2|4773.7|4771.9|4759.7|4757.9|0
1655396700000|2022-06-16 16:25:00|4768.1|4766.3|4783.6|4781.8|4786.1|4784.3|4766.5|4764.7|0
1655397000000|2022-06-16 16:30:00|4783.7|4781.9|4779.7|4777.9|4785.8|4784|4768.8|4767|0
1655397300000|2022-06-16 16:35:00|4779.3|4777.5|4773|4771.2|4779.3|4777.5|4765.5|4763.7|0
1655397600000|2022-06-16 16:40:00|4773.1|4771.3|4786.7|4784.9|4791|4789.2|4772.6|4770.8|0
1655397900000|2022-06-16 16:45:00|4787.1|4785.3|4790.3|4788.5|4793.5|4791.7|4781.2|4779.4|0
1655398200000|2022-06-16 16:50:00|4790.5|4788.7|4787.5|4785.7|4794.9|4793.1|4784|4782.2|0
1655398500000|2022-06-16 16:55:00|4786.9|4785.1|4781.1|4779.3|4786.9|4785.1|4773.3|4771.5|0
1655398800000|2022-06-16 17:00:00|4782.5|4780.7|4782|4780.2|4794.2|4792.4|4778.8|4777|0
1655399100000|2022-06-16 17:05:00|4781.8|4780|4789.5|4787.7|4795.2|4793.4|4775.4|4773.6|0
1655399400000|2022-06-16 17:10:00|4790.6|4788.8|4783.9|4782.1|4790.6|4788.8|4778.7|4776.9|0
1655399700000|2022-06-16 17:15:00|4784|4782.2|4777.5|4775.7|4788.2|4786.4|4777.3|4775.5|0
1655400000000|2022-06-16 17:20:00|4777.3|4775.5|4767.5|4765.7|4779.4|4777.6|4766.8|4765|0
1655400300000|2022-06-16 17:25:00|4768.1|4766.3|4783.4|4781.6|4791.4|4789.6|4765.4|4763.6|0
1655400600000|2022-06-16 17:30:00|4783.1|4781.3|4780.3|4778.5|4790.2|4788.4|4771.6|4769.8|0
1655400900000|2022-06-16 17:35:00|4780.5|4778.7|4772.3|4770.5|4782.7|4780.9|4764.9|4763.1|0
1655401200000|2022-06-16 17:40:00|4772.5|4770.7|4754.1|4752.3|4776.4|4774.6|4753.7|4751.9|0
1655401500000|2022-06-16 17:45:00|4754.2|4752.4|4754.6|4752.8|4756.8|4755|4749.5|4747.7|0
1655401800000|2022-06-16 17:50:00|4753.3|4751.5|4749.4|4747.6|4755.6|4753.8|4747.4|4745.6|0
1655402100000|2022-06-16 17:55:00|4750.2|4748.4|4733.6|4731.8|4751.3|4749.5|4732.7|4730.9|0
1655402400000|2022-06-16 18:00:00|4733.7|4731.9|4737.3|4735.5|4740.5|4738.7|4731.7|4729.9|0
1655402700000|2022-06-16 18:05:00|4737.2|4735.4|4725.9|4724.1|4739.5|4737.7|4725.7|4723.9|0
1655403000000|2022-06-16 18:10:00|4725.2|4723.4|4730.9|4729.1|4732.3|4730.5|4723.2|4721.4|0
1655403300000|2022-06-16 18:15:00|4730.6|4728.8|4730.7|4728.9|4733|4731.2|4725.8|4724|0
1655403600000|2022-06-16 18:20:00|4730.4|4728.6|4724.3|4722.5|4732|4730.2|4721.9|4720.1|0
1655403900000|2022-06-16 18:25:00|4724.2|4722.4|4719.2|4717.4|4728|4726.2|4719.2|4717.4|0
1655404200000|2022-06-16 18:30:00|4719.1|4717.3|4725.1|4723.3|4729.7|4727.9|4718.6|4716.8|0
1655404500000|2022-06-16 18:35:00|4725|4723.2|4728.4|4726.6|4730|4728.2|4719.1|4717.3|0
1655404800000|2022-06-16 18:40:00|4727.8|4726|4731.3|4729.5|4740.4|4738.6|4727.5|4725.7|0
1655405100000|2022-06-16 18:45:00|4731.4|4729.6|4714.3|4712.5|4737.1|4735.3|4713.9|4712.1|0
1655405400000|2022-06-16 18:50:00|4717.3|4715.5|4712.5|4710.7|4719.7|4717.9|4710.9|4709.1|0
1655405700000|2022-06-16 18:55:00|4712.6|4710.8|4725.6|4723.8|4726.3|4724.5|4710.1|4708.3|0
1655406000000|2022-06-16 19:00:00|4725.5|4723.7|4741.2|4739.4|4749.2|4747.4|4723.7|4721.9|0
1655406300000|2022-06-16 19:05:00|4740.2|4738.4|4748.5|4746.7|4748.6|4746.8|4730.8|4729|0
1655406600000|2022-06-16 19:10:00|4748.3|4746.5|4737.6|4735.8|4755.5|4753.7|4732.7|4730.9|0
1655406900000|2022-06-16 19:15:00|4735.8|4734|4744.5|4742.7|4745|4743.2|4729|4727.2|0
1655407200000|2022-06-16 19:20:00|4744.8|4743|4746.4|4744.6|4752.1|4750.3|4741.6|4739.8|0
1655407500000|2022-06-16 19:25:00|4746.2|4744.4|4754|4752.2|4761.1|4759.3|4744.4|4742.6|0
1655407800000|2022-06-16 19:30:00|4753.2|4751.4|4727.1|4725.3|4756.2|4754.4|4727.1|4725.3|0
1655408100000|2022-06-16 19:35:00|4727.6|4725.8|4736.3|4734.5|4740.2|4738.4|4727|4725.2|0
1655408400000|2022-06-16 19:40:00|4736.9|4735.1|4732.5|4730.7|4752.4|4750.6|4732|4730.2|0
1655408700000|2022-06-16 19:45:00|4732.3|4730.5|4724.7|4722.9|4738.1|4736.3|4721.3|4719.5|0
1655409000000|2022-06-16 19:50:00|4724.9|4723.1|4738.8|4737|4744.2|4742.4|4724.9|4723.1|0
1655409300000|2022-06-16 19:55:00|4739.1|4737.3|4754.1|4752.3|4754.3|4752.5|4736.8|4735|0
1655409600000|2022-06-16 20:00:00|4753.3|4751.5|4764.9|4761.9|4766.7|4763.7|4753.3|4750.9|0
1655409900000|2022-06-16 20:05:00|4764.7|4761.7|4760.7|4757.7|4771.6|4768.6|4760.7|4757.7|0
1655410200000|2022-06-16 20:10:00|4760.8|4757.8|4770|4767|4770.6|4767.6|4759|4756|0
1655410500000|2022-06-16 20:15:00|4770.2|4767.2|4766|4763|4770.3|4767.3|4765.5|4762.5|0
1655410800000|2022-06-16 20:20:00|4765.9|4762.9|4765.1|4762.1|4766|4763|4764.7|4761.7|0
1655411100000|2022-06-16 20:25:00|4764.9|4761.9|4765.6|4762.6|4765.6|4762.6|4764.1|4761.1|0
1655411400000|2022-06-16 20:30:00|4765.5|4762.5|4765.4|4762.4|4766.3|4763.3|4764.7|4761.7|0
1655411700000|2022-06-16 20:35:00|4765.3|4762.3|4764.3|4761.3|4765.4|4762.4|4764.2|4761.2|0
1655412000000|2022-06-16 20:40:00|4764.1|4761.1|4763.5|4760.5|4764.2|4761.2|4763.3|4760.3|0
1655412300000|2022-06-16 20:45:00|4763.6|4760.6|4767.2|4764.2|4769.6|4766.6|4763.6|4760.6|0
1655412600000|2022-06-16 20:50:00|4767.3|4764.3|4770.7|4767.7|4770.8|4767.8|4767.2|4764.2|0
1655412900000|2022-06-16 20:55:00|4771|4768|4771|4768|4771.4|4768.4|4769.9|4766.9|0
1655413200000|2022-06-16 21:00:00|4770.8|4767.8|4770.9|4767.9|4771.6|4768.6|4770.3|4767.3|0
1655413500000|2022-06-16 21:05:00|4771|4768|4770.1|4767.1|4772|4769|4768.9|4765.9|0
1655413800000|2022-06-16 21:10:00|4770.2|4767.2|4770.7|4767.7|4770.8|4767.8|4769.9|4766.9|0
1655414100000|2022-06-16 21:15:00|4770.6|4767.6|4769.9|4766.9|4770.6|4767.6|4769.8|4766.8|0
1655414400000|2022-06-16 21:20:00|4770|4767|4770.2|4767.2|4770.4|4767.4|4769.4|4766.4|0
1655414700000|2022-06-16 21:25:00|4770.1|4767.1|4769.2|4766.2|4770.4|4767.4|4769.1|4766.1|0
1655415000000|2022-06-16 21:30:00|4769.3|4766.3|4768.6|4765.6|4769.6|4766.6|4768.2|4765.2|0
1655415300000|2022-06-16 21:35:00|4768.5|4765.5|4768.7|4765.7|4768.9|4765.9|4767.7|4764.7|0
1655415600000|2022-06-16 21:40:00|4768.8|4765.8|4767.7|4764.7|4768.8|4765.8|4767.5|4764.5|0
1655415900000|2022-06-16 21:45:00|4767.8|4764.8|4767.8|4764.8|4768.5|4765.5|4767.8|4764.8|0
1655416200000|2022-06-16 21:50:00|4767.3|4764.3|4767.7|4764.7|4767.9|4764.9|4767.3|4764.3|0
1655416500000|2022-06-16 21:55:00|4767.8|4764.8|4769.7|4766.7|4769.8|4766.8|4767.7|4764.7|0
1655416800000|2022-06-16 22:00:00|4770.2|4767.2|4774.6|4771.6|4775.6|4772.6|4770.2|4767.2|0
1655417100000|2022-06-16 22:05:00|4774.3|4771.3|4771.5|4768.5|4776.5|4773.5|4771.5|4768.5|0
1655417400000|2022-06-16 22:10:00|4771.4|4768.4|4767.5|4764.5|4771.6|4768.6|4766.9|4763.9|0
1655417700000|2022-06-16 22:15:00|4767.6|4764.6|4766.3|4763.3|4768.5|4765.5|4766.2|4763.2|0
1655418000000|2022-06-16 22:20:00|4766.2|4763.2|4768.3|4765.3|4769.1|4766.1|4765.6|4762.6|0
1655418300000|2022-06-16 22:25:00|4768.5|4765.5|4769.4|4766.4|4769.5|4766.5|4768.4|4765.4|0
1655418600000|2022-06-16 22:30:00|4769.5|4766.5|4771|4768|4772.8|4769.8|4769.5|4766.5|0
1655418900000|2022-06-16 22:35:00|4770.9|4767.9|4769.6|4766.6|4770.9|4767.9|4769.1|4766.1|0
1655419200000|2022-06-16 22:40:00|4769.7|4766.7|4769.2|4766.2|4770.2|4767.2|4769|4766|0
1655419500000|2022-06-16 22:45:00|4769.1|4766.1|4767.8|4764.8|4769.4|4766.4|4767.7|4764.7|0
1655419800000|2022-06-16 22:50:00|4767.7|4764.7|4767.1|4764.1|4767.9|4764.9|4766.4|4763.4|0
1655420100000|2022-06-16 22:55:00|4767|4764|4761.7|4758.7|4767|4764|4761.7|4758.7|0
1655420400000|2022-06-16 23:00:00|4761.6|4758.6|4763.5|4760.5|4764|4761|4761.6|4758.6|0
1655420700000|2022-06-16 23:05:00|4763.8|4760.8|4763.4|4760.4|4763.9|4760.9|4762.8|4759.8|0
1655421000000|2022-06-16 23:10:00|4763.3|4760.3|4762.7|4759.7|4763.3|4760.3|4761.8|4758.8|0
1655421300000|2022-06-16 23:15:00|4762.8|4759.8|4759.1|4756.1|4762.9|4759.9|4759.1|4756.1|0
1655421600000|2022-06-16 23:20:00|4758.3|4755.3|4751.2|4748.2|4758.3|4755.3|4751.2|4748.2|0
1655421900000|2022-06-16 23:25:00|4751.3|4748.3|4753.1|4750.1|4753.2|4750.2|4748.6|4745.6|0
1655422200000|2022-06-16 23:30:00|4753|4750|4756.5|4753.5|4756.6|4753.6|4751.9|4748.9|0
1655422500000|2022-06-16 23:35:00|4756.4|4753.4|4754.6|4751.6|4756.7|4753.7|4754.3|4751.3|0
1655422800000|2022-06-16 23:40:00|4754.8|4751.8|4753.9|4750.9|4754.8|4751.8|4753.6|4750.6|0
1655423100000|2022-06-16 23:45:00|4753.7|4750.7|4758|4755|4758|4755|4753.7|4750.7|0
1655423400000|2022-06-16 23:50:00|4758.1|4755.1|4759.4|4756.4|4759.9|4756.9|4758.1|4755.1|0
1655423700000|2022-06-16 23:55:00|4759|4756|4760.5|4755.5|4760.5|4757.1|4758.1|4755.1|0
1655424000000|2022-06-17 00:00:00|4760.4|4755.4|4750.8|4745.8|4761.2|4756.2|4747.4|4742.4|0
1655424300000|2022-06-17 00:05:00|4750.7|4745.7|4759.4|4754.4|4759.4|4754.4|4748.6|4743.6|0
1655424600000|2022-06-17 00:10:00|4759.5|4754.5|4768.7|4763.7|4769.3|4764.3|4759.5|4754.5|0
1655424900000|2022-06-17 00:15:00|4768.5|4763.5|4774.4|4769.4|4775.8|4770.8|4768.5|4763.5|0
1655425200000|2022-06-17 00:20:00|4774.3|4769.3|4767.3|4762.3|4774.7|4769.7|4766|4761|0
1655425500000|2022-06-17 00:25:00|4767.8|4762.8|4770.7|4765.7|4772.7|4767.7|4765.4|4760.4|0
1655425800000|2022-06-17 00:30:00|4770.5|4765.5|4759.5|4754.5|4771.3|4766.3|4759.5|4754.5|0
1655426100000|2022-06-17 00:35:00|4758.9|4753.9|4755.7|4750.7|4765.3|4760.3|4755.3|4750.3|0
1655426400000|2022-06-17 00:40:00|4755.8|4750.8|4758.2|4753.2|4762.4|4757.4|4752.3|4747.3|0
1655426700000|2022-06-17 00:45:00|4757.8|4752.8|4760.7|4755.7|4761.9|4756.9|4757.8|4752.8|0
1655427000000|2022-06-17 00:50:00|4760.4|4755.4|4762.8|4757.8|4764.8|4759.8|4759.4|4754.4|0
1655427300000|2022-06-17 00:55:00|4762.9|4757.9|4764|4759|4764.7|4759.7|4759.9|4754.9|0
1655427600000|2022-06-17 01:00:00|4764.2|4759.2|4761.7|4756.7|4766.8|4761.8|4761.1|4756.1|0
1655427900000|2022-06-17 01:05:00|4761.9|4756.9|4766.2|4761.2|4768.7|4763.7|4761.9|4756.9|0
1655428200000|2022-06-17 01:10:00|4766.5|4761.5|4764.6|4759.6|4766.9|4761.9|4761.9|4756.9|0
1655428500000|2022-06-17 01:15:00|4764.5|4759.5|4766|4761|4769.1|4764.1|4764.1|4759.1|0
1655428800000|2022-06-17 01:20:00|4766.2|4761.2|4764.5|4759.5|4768.3|4763.3|4761.7|4756.7|0
1655429100000|2022-06-17 01:25:00|4764.6|4759.6|4762.9|4757.9|4765.8|4760.8|4762.7|4757.7|0
1655429400000|2022-06-17 01:30:00|4763.1|4758.1|4769.9|4764.9|4771.6|4766.6|4762.3|4757.3|0
1655429700000|2022-06-17 01:35:00|4770|4765|4769.4|4764.4|4772|4767|4766.1|4761.1|0
1655430000000|2022-06-17 01:40:00|4769.3|4764.3|4775|4770|4776|4771|4768.8|4763.8|0
1655430300000|2022-06-17 01:45:00|4774.9|4769.9|4775.9|4770.9|4777.1|4772.1|4772.9|4767.9|0
1655430600000|2022-06-17 01:50:00|4775.8|4770.8|4781.7|4776.7|4783.9|4778.9|4772.6|4767.6|0
1655430900000|2022-06-17 01:55:00|4781.3|4776.3|4781.3|4776.3|4783.1|4778.1|4779.7|4774.7|0
1655431200000|2022-06-17 02:00:00|4781.4|4776.4|4780.4|4775.4|4783.3|4778.3|4778.7|4773.7|0
1655431500000|2022-06-17 02:05:00|4780.5|4775.5|4777.1|4772.1|4781.5|4776.5|4776.8|4771.8|0
1655431800000|2022-06-17 02:10:00|4776.9|4771.9|4781.2|4776.2|4781.3|4776.3|4776.9|4771.9|0
1655432100000|2022-06-17 02:15:00|4781.1|4776.1|4777.1|4772.1|4781.1|4776.1|4776.4|4771.4|0
1655432400000|2022-06-17 02:20:00|4777|4772|4774.6|4769.6|4777.1|4772.1|4773.3|4768.3|0
1655432700000|2022-06-17 02:25:00|4774.7|4769.7|4774.6|4769.6|4775.7|4770.7|4773.4|4768.4|0
1655433000000|2022-06-17 02:30:00|4774.7|4769.7|4774|4769|4777.2|4772.2|4773.3|4768.3|0
1655433300000|2022-06-17 02:35:00|4773.9|4768.9|4772.5|4767.5|4773.9|4768.9|4771.8|4766.8|0
1655433600000|2022-06-17 02:40:00|4772.3|4767.3|4790|4785|4791.5|4786.5|4769.9|4764.9|0
1655433900000|2022-06-17 02:45:00|4790.1|4785.1|4781.8|4776.8|4791.1|4786.1|4779|4774|0
1655434200000|2022-06-17 02:50:00|4781.9|4776.9|4776.4|4771.4|4781.9|4776.9|4776|4771|0
1655434500000|2022-06-17 02:55:00|4776.5|4771.5|4775.9|4770.9|4777|4772|4771.2|4766.2|0
1655434800000|2022-06-17 03:00:00|4776|4771|4773.3|4768.3|4776.9|4771.9|4770.1|4765.1|0
1655435100000|2022-06-17 03:05:00|4773.4|4768.4|4771.5|4766.5|4776.1|4771.1|4771.3|4766.3|0
1655435400000|2022-06-17 03:10:00|4771.4|4766.4|4779.8|4774.8|4780.5|4775.5|4770.8|4765.8|0
1655435700000|2022-06-17 03:15:00|4779.7|4774.7|4782.7|4777.7|4785|4780|4779.6|4774.6|0
1655436000000|2022-06-17 03:20:00|4782.6|4777.6|4783.8|4778.8|4786.1|4781.1|4780.5|4775.5|0
1655436300000|2022-06-17 03:25:00|4783.9|4778.9|4781.7|4776.7|4787.8|4782.8|4781.3|4776.3|0
1655436600000|2022-06-17 03:30:00|4782.6|4777.6|4781|4776|4785.6|4780.6|4778.4|4773.4|0
1655436900000|2022-06-17 03:35:00|4781.1|4776.1|4782|4777|4784.5|4779.5|4778.8|4773.8|0
1655437200000|2022-06-17 03:40:00|4782.1|4777.1|4781.1|4776.1|4783.5|4778.5|4779.8|4774.8|0
1655437500000|2022-06-17 03:45:00|4780.9|4775.9|4777.9|4772.9|4781.1|4776.1|4776.8|4771.8|0
1655437800000|2022-06-17 03:50:00|4778|4773|4777.1|4772.1|4780.1|4775.1|4777.1|4772.1|0
1655438100000|2022-06-17 03:55:00|4776.9|4771.9|4775.1|4770.1|4778.1|4773.1|4774.6|4769.6|0
1655438400000|2022-06-17 04:00:00|4775.2|4770.2|4776|4771|4778.7|4773.7|4774|4769|0
1655438700000|2022-06-17 04:05:00|4776.1|4771.1|4780.7|4775.7|4782.4|4777.4|4775.4|4770.4|0
1655439000000|2022-06-17 04:10:00|4780.9|4775.9|4781.8|4776.8|4783.9|4778.9|4780.4|4775.4|0
1655439300000|2022-06-17 04:15:00|4781.9|4776.9|4797.6|4792.6|4797.9|4792.9|4781.5|4776.5|0
1655439600000|2022-06-17 04:20:00|4797.3|4792.3|4803.7|4798.7|4803.9|4798.9|4795.7|4790.7|0
1655439900000|2022-06-17 04:25:00|4803.9|4798.9|4807.6|4802.6|4808.8|4803.8|4803.1|4798.1|0
1655440200000|2022-06-17 04:30:00|4807.7|4802.7|4806.1|4801.1|4809.6|4804.6|4805.3|4800.3|0
1655440500000|2022-06-17 04:35:00|4806|4801|4806.9|4801.9|4809.1|4804.1|4805.5|4800.5|0
1655440800000|2022-06-17 04:40:00|4806.8|4801.8|4807.6|4802.6|4808.6|4803.6|4805.1|4800.1|0
1655441100000|2022-06-17 04:45:00|4807.7|4802.7|4813.5|4808.5|4813.6|4808.6|4806.8|4801.8|0
1655441400000|2022-06-17 04:50:00|4813.4|4808.4|4812.7|4807.7|4813.6|4808.6|4810.1|4805.1|0
1655441700000|2022-06-17 04:55:00|4812.8|4807.8|4810.8|4805.8|4813.5|4808.5|4810.2|4805.2|0
1655442000000|2022-06-17 05:00:00|4811|4806|4809|4804|4811.6|4806.6|4808.2|4803.2|0
1655442300000|2022-06-17 05:05:00|4808.8|4803.8|4806.5|4801.5|4810.6|4805.6|4805.2|4800.2|0
1655442600000|2022-06-17 05:10:00|4806.6|4801.6|4811.1|4806.1|4812.6|4807.6|4806.5|4801.5|0
1655442900000|2022-06-17 05:15:00|4810.8|4805.8|4808.4|4803.4|4813.5|4808.5|4807.2|4802.2|0
1655443200000|2022-06-17 05:20:00|4808.3|4803.3|4811.9|4806.9|4814.7|4809.7|4807.4|4802.4|0
1655443500000|2022-06-17 05:25:00|4812|4807|4817.9|4812.9|4818.3|4813.3|4810.6|4805.6|0
1655443800000|2022-06-17 05:30:00|4818.2|4813.2|4816.2|4811.2|4819.1|4814.1|4814.9|4809.9|0
1655444100000|2022-06-17 05:35:00|4816.1|4811.1|4820.2|4815.2|4820.6|4815.6|4815.9|4810.9|0
1655444400000|2022-06-17 05:40:00|4820.1|4815.1|4814.7|4809.7|4820.9|4815.9|4814.1|4809.1|0
1655444700000|2022-06-17 05:45:00|4814.8|4809.8|4809.8|4804.8|4814.8|4809.8|4807.6|4802.6|0
1655445000000|2022-06-17 05:50:00|4810|4805|4809.3|4804.3|4810.2|4805.2|4805.9|4800.9|0
1655445300000|2022-06-17 05:55:00|4809.2|4804.2|4806.5|4801.5|4810.9|4805.9|4806.5|4801.5|0
1655445600000|2022-06-17 06:00:00|4806|4801|4795.2|4790.2|4808.1|4803.1|4794.4|4789.4|0
1655445900000|2022-06-17 06:05:00|4794.9|4789.9|4789.7|4784.7|4794.9|4789.9|4785.7|4780.7|0
1655446200000|2022-06-17 06:10:00|4789.8|4784.8|4784.3|4779.3|4789.9|4784.9|4779.9|4774.9|0
1655446500000|2022-06-17 06:15:00|4784.4|4779.4|4789.5|4784.5|4790.7|4785.7|4783.9|4778.9|0
1655446800000|2022-06-17 06:20:00|4789.4|4784.4|4790.5|4785.5|4791.8|4786.8|4786.7|4781.7|0
1655447100000|2022-06-17 06:25:00|4790.7|4785.7|4798.3|4793.3|4798.9|4793.9|4790.2|4785.2|0
1655447400000|2022-06-17 06:30:00|4798.7|4793.7|4795|4790|4801.3|4796.3|4793.7|4788.7|0
1655447700000|2022-06-17 06:35:00|4794.7|4789.7|4799.2|4794.2|4799.2|4794.2|4793.5|4788.5|0
1655448000000|2022-06-17 06:40:00|4798.6|4793.6|4797|4792|4799.2|4794.2|4793|4788|0
1655448300000|2022-06-17 06:45:00|4797.1|4792.1|4800.8|4795.8|4805.4|4800.4|4796.9|4791.9|0
1655448600000|2022-06-17 06:50:00|4800.5|4795.5|4790.6|4785.6|4801|4796|4789.1|4784.1|0
1655448900000|2022-06-17 06:55:00|4790.5|4785.5|4792.5|4787.5|4795.5|4790.5|4789.7|4784.7|0
1655449200000|2022-06-17 07:00:00|4792.1|4787.1|4789.7|4784.7|4799.8|4794.8|4787.8|4782.8|0
1655449500000|2022-06-17 07:05:00|4789.3|4784.3|4788|4783|4796.8|4791.8|4785.5|4780.5|0
1655449800000|2022-06-17 07:10:00|4787.9|4782.9|4790.2|4785.2|4791.2|4786.2|4782.1|4777.1|0
1655450100000|2022-06-17 07:15:00|4790.4|4785.4|4794.3|4789.3|4795.5|4790.5|4788.8|4783.8|0
1655450400000|2022-06-17 07:20:00|4794.4|4789.4|4812.4|4807.4|4813.4|4808.4|4790.6|4785.6|0
1655450700000|2022-06-17 07:25:00|4811.9|4806.9|4810.2|4805.2|4813.3|4808.3|4808.2|4803.2|0
1655451000000|2022-06-17 07:30:00|4810.4|4805.4|4803.9|4798.9|4811|4806|4802.4|4797.4|0
1655451300000|2022-06-17 07:35:00|4803.7|4798.7|4802.9|4797.9|4806.5|4801.5|4800.4|4795.4|0
1655451600000|2022-06-17 07:40:00|4802.6|4797.6|4799.7|4794.7|4803.6|4798.6|4789.7|4784.7|0
1655451900000|2022-06-17 07:45:00|4799.8|4794.8|4809.2|4804.2|4812.5|4807.5|4798.2|4793.2|0
1655452200000|2022-06-17 07:50:00|4809.1|4804.1|4810.5|4805.5|4813.5|4808.5|4807.5|4802.5|0
1655452500000|2022-06-17 07:55:00|4810.4|4805.4|4813.7|4808.7|4814.8|4809.8|4808.5|4803.5|0
1655452800000|2022-06-17 08:00:00|4813.5|4808.5|4834.2|4831.2|4835.4|4832.4|4810.6|4805.6|0
1655453100000|2022-06-17 08:05:00|4834.1|4831.1|4839.9|4836.9|4842.6|4839.6|4834|4831|0
1655453400000|2022-06-17 08:10:00|4840|4837|4840.7|4837.7|4841.5|4838.5|4834.6|4831.6|0
1655453700000|2022-06-17 08:15:00|4841|4838|4838.2|4835.2|4842.9|4839.9|4832.3|4829.3|0
1655454000000|2022-06-17 08:20:00|4838.4|4835.4|4841.1|4838.1|4842.6|4839.6|4838.1|4835.1|0
1655454300000|2022-06-17 08:25:00|4841.2|4838.2|4841.7|4838.7|4845.1|4842.1|4838.6|4835.6|0
1655454600000|2022-06-17 08:30:00|4841.8|4838.8|4851|4848|4852.3|4849.3|4841.5|4838.5|0
1655454900000|2022-06-17 08:35:00|4850.8|4847.8|4846.1|4843.1|4850.8|4847.8|4845.7|4842.7|0
1655455200000|2022-06-17 08:40:00|4845.9|4842.9|4848.3|4845.3|4849.7|4846.7|4845.6|4842.6|0
1655455500000|2022-06-17 08:45:00|4848.2|4845.2|4842.9|4839.9|4848.2|4845.2|4839.6|4836.6|0
1655455800000|2022-06-17 08:50:00|4843.1|4840.1|4839.8|4836.8|4844|4841|4838.4|4835.4|0
1655456100000|2022-06-17 08:55:00|4839.9|4836.9|4841.9|4838.9|4842.3|4839.3|4839.8|4836.8|0
1655456400000|2022-06-17 09:00:00|4841.2|4838.2|4847.8|4844.8|4848|4845|4840.5|4837.5|0
1655456700000|2022-06-17 09:05:00|4847.9|4844.9|4848.1|4845.1|4849.5|4846.5|4846.1|4843.1|0
1655457000000|2022-06-17 09:10:00|4848.4|4845.4|4847.6|4844.6|4851|4848|4846.9|4843.9|0
1655457300000|2022-06-17 09:15:00|4847.7|4844.7|4845.9|4842.9|4847.8|4844.8|4845.4|4842.4|0
1655457600000|2022-06-17 09:20:00|4845.6|4842.6|4843.5|4840.5|4845.9|4842.9|4842.2|4839.2|0
1655457900000|2022-06-17 09:25:00|4843.3|4840.3|4846.4|4843.4|4848.9|4845.9|4842.4|4839.4|0
1655458200000|2022-06-17 09:30:00|4846.5|4843.5|4844.6|4841.6|4846.5|4843.5|4843.1|4840.1|0
1655458500000|2022-06-17 09:35:00|4844.3|4841.3|4845.5|4842.5|4848.1|4845.1|4843.8|4840.8|0
1655458800000|2022-06-17 09:40:00|4845.6|4842.6|4836.4|4833.4|4845.7|4842.7|4836.3|4833.3|0
1655459100000|2022-06-17 09:45:00|4836.2|4833.2|4834|4831|4836.8|4833.8|4833.6|4830.6|0
1655459400000|2022-06-17 09:50:00|4834.1|4831.1|4843.1|4840.1|4843.1|4840.1|4834.1|4831.1|0
1655459700000|2022-06-17 09:55:00|4843.2|4840.2|4843|4840|4844.2|4841.2|4841.7|4838.7|0
1655460000000|2022-06-17 10:00:00|4842.5|4839.5|4840.4|4837.4|4843.2|4840.2|4839.2|4836.2|0
1655460300000|2022-06-17 10:05:00|4840.2|4837.2|4836.2|4833.2|4840.5|4837.5|4836.2|4833.2|0
1655460600000|2022-06-17 10:10:00|4836.4|4833.4|4839.2|4836.2|4839.7|4836.7|4836.4|4833.4|0
1655460900000|2022-06-17 10:15:00|4839.3|4836.3|4840.4|4837.4|4840.4|4837.4|4838.9|4835.9|0
1655461200000|2022-06-17 10:20:00|4840.3|4837.3|4842.9|4839.9|4843.1|4840.1|4839.2|4836.2|0
1655461500000|2022-06-17 10:25:00|4842.3|4839.3|4863.8|4860.8|4868.6|4865.6|4841.5|4838.5|0
1655461800000|2022-06-17 10:30:00|4864.1|4861.1|4874.5|4871.5|4880.4|4877.4|4864.1|4861.1|0
1655462100000|2022-06-17 10:35:00|4875.2|4872.2|4894.9|4891.9|4896|4893|4874.2|4871.2|0
1655462400000|2022-06-17 10:40:00|4893.9|4890.9|4883.1|4880.1|4898.8|4895.8|4882.6|4879.6|0
1655462700000|2022-06-17 10:45:00|4882.8|4879.8|4893|4890|4894|4891|4879.8|4876.8|0
1655463000000|2022-06-17 10:50:00|4893.3|4890.3|4896.6|4893.6|4896.6|4893.6|4890.7|4887.7|0
1655463300000|2022-06-17 10:55:00|4896.7|4893.7|4900.6|4897.6|4904.3|4901.3|4896.7|4893.7|0
1655463600000|2022-06-17 11:00:00|4896.8|4893.8|4889.5|4886.5|4897.5|4894.5|4888.1|4885.1|0
1655463900000|2022-06-17 11:05:00|4889.4|4886.4|4887.2|4884.2|4889.7|4886.7|4886.6|4883.6|0
1655464200000|2022-06-17 11:10:00|4888.1|4885.1|4888.4|4885.4|4890.2|4887.2|4887.1|4884.1|0
1655464500000|2022-06-17 11:15:00|4888.6|4885.6|4886.4|4883.4|4893|4890|4886.1|4883.1|0
1655464800000|2022-06-17 11:20:00|4886.5|4883.5|4888.5|4885.5|4890.2|4887.2|4884.8|4881.8|0
1655465100000|2022-06-17 11:25:00|4888.3|4885.3|4896.1|4893.1|4896.4|4893.4|4888.3|4885.3|0
1655465400000|2022-06-17 11:30:00|4896.2|4893.2|4896.5|4893.5|4898.6|4895.6|4893.2|4890.2|0
1655465700000|2022-06-17 11:35:00|4896.2|4893.2|4901.3|4898.3|4901.5|4898.5|4894.6|4891.6|0
1655466000000|2022-06-17 11:40:00|4901.4|4898.4|4897.3|4894.3|4903.4|4900.4|4893.5|4890.5|0
1655466300000|2022-06-17 11:45:00|4897.5|4894.5|4892.4|4889.4|4898.3|4895.3|4891.9|4888.9|0
1655466600000|2022-06-17 11:50:00|4892|4889|4888.2|4885.2|4892.8|4889.8|4887.9|4884.9|0
1655466900000|2022-06-17 11:55:00|4888.1|4885.1|4888.3|4885.3|4888.7|4885.7|4884.6|4881.6|0
1655467200000|2022-06-17 12:00:00|4888.4|4885.4|4887.3|4884.3|4890.2|4887.2|4885.1|4882.1|0
1655467500000|2022-06-17 12:05:00|4887.4|4884.4|4885.2|4882.2|4888.1|4885.1|4884.3|4881.3|0
1655467800000|2022-06-17 12:10:00|4885.3|4882.3|4888.9|4885.9|4888.9|4885.9|4884.9|4881.9|0
1655468100000|2022-06-17 12:15:00|4889|4886|4894.9|4891.9|4897|4894|4888.2|4885.2|0
1655468400000|2022-06-17 12:20:00|4894.7|4891.7|4900.1|4897.1|4902.7|4899.7|4893.2|4890.2|0
1655468700000|2022-06-17 12:25:00|4900.2|4897.2|4898.6|4895.6|4900.6|4897.6|4896.5|4893.5|0
1655469000000|2022-06-17 12:30:00|4898.9|4895.9|4896|4893|4901.3|4898.3|4896|4893|0
1655469300000|2022-06-17 12:35:00|4896.1|4893.1|4894.3|4891.3|4898.5|4895.5|4893.8|4890.8|0
1655469600000|2022-06-17 12:40:00|4894|4891|4886.8|4883.8|4894.4|4891.4|4886.5|4883.5|0
1655469900000|2022-06-17 12:45:00|4886.7|4883.7|4876.6|4873.6|4886.7|4883.7|4876.5|4873.5|0
1655470200000|2022-06-17 12:50:00|4876.4|4873.4|4876.4|4873.4|4878.3|4875.3|4874|4871|0
1655470500000|2022-06-17 12:55:00|4876.5|4873.5|4865.9|4862.9|4879.4|4876.4|4865.9|4862.9|0
1655470800000|2022-06-17 13:00:00|4865.7|4862.7|4856|4853|4865.9|4862.9|4855.7|4852.7|0
1655471100000|2022-06-17 13:05:00|4856.4|4853.4|4844.2|4841.2|4857.6|4854.6|4844.2|4841.2|0
1655471400000|2022-06-17 13:10:00|4844.1|4841.1|4842.7|4839.7|4845.8|4842.8|4838|4835|0
1655471700000|2022-06-17 13:15:00|4842.3|4839.3|4851.1|4848.1|4852.7|4849.7|4840.2|4837.2|0
1655472000000|2022-06-17 13:20:00|4850.8|4847.8|4853.5|4850.5|4855.3|4852.3|4849.1|4846.1|0
1655472300000|2022-06-17 13:25:00|4853.9|4850.9|4851.2|4848.2|4866.3|4863.3|4844.7|4841.7|0
1655472600000|2022-06-17 13:30:00|4851.1|4848.1|4865.7|4863.9|4884|4882.2|4850.5|4847.5|0
1655472900000|2022-06-17 13:35:00|4865.8|4864|4850.5|4848.7|4879.3|4877.5|4844.6|4842.8|0
1655473200000|2022-06-17 13:40:00|4850.4|4848.6|4886.9|4885.1|4898.1|4896.3|4850|4848.2|0
1655473500000|2022-06-17 13:45:00|4888.1|4886.3|4881.2|4879.4|4905.9|4904.1|4869.5|4867.7|0
1655473800000|2022-06-17 13:50:00|4881.7|4879.9|4889.8|4888|4898.4|4896.6|4879.3|4877.5|0
1655474100000|2022-06-17 13:55:00|4889.9|4888.1|4873.3|4871.5|4899.5|4897.7|4862.9|4861.1|0
1655474400000|2022-06-17 14:00:00|4873.7|4871.9|4854.7|4852.9|4875.5|4873.7|4841.7|4839.9|0
1655474700000|2022-06-17 14:05:00|4854.9|4853.1|4827.8|4826|4861|4859.2|4826.7|4824.9|0
1655475000000|2022-06-17 14:10:00|4830|4828.2|4839.2|4837.4|4845.3|4843.5|4828.2|4826.4|0
1655475300000|2022-06-17 14:15:00|4837.6|4835.8|4802.3|4800.5|4843.2|4841.4|4799.1|4797.3|0
1655475600000|2022-06-17 14:20:00|4802.8|4801|4793.4|4791.6|4803.7|4801.9|4783.5|4781.7|0
1655475900000|2022-06-17 14:25:00|4793.1|4791.3|4805.1|4803.3|4807.1|4805.3|4791.2|4789.4|0
1655476200000|2022-06-17 14:30:00|4805.3|4803.5|4780.9|4779.1|4811.4|4809.6|4780.7|4778.9|0
1655476500000|2022-06-17 14:35:00|4780.2|4778.4|4781.2|4779.4|4791.2|4789.4|4764.2|4762.4|0
1655476800000|2022-06-17 14:40:00|4780.2|4778.4|4781.9|4780.1|4785.3|4783.5|4768.7|4766.9|0
1655477100000|2022-06-17 14:45:00|4781.1|4779.3|4767.5|4765.7|4781.8|4780|4752.7|4750.9|0
1655477400000|2022-06-17 14:50:00|4764.5|4762.7|4760.3|4758.5|4771.2|4769.4|4754.7|4752.9|0
1655477700000|2022-06-17 14:55:00|4760|4758.2|4766.5|4764.7|4771.9|4770.1|4755.9|4754.1|0
1655478000000|2022-06-17 15:00:00|4765.3|4763.5|4781.7|4779.9|4790.7|4788.9|4749.1|4747.3|0
1655478300000|2022-06-17 15:05:00|4781.3|4779.5|4814.8|4813|4814.9|4813.1|4780.2|4778.4|0
1655478600000|2022-06-17 15:10:00|4815.3|4813.5|4790.8|4789|4816|4814.2|4790.7|4788.9|0
1655478900000|2022-06-17 15:15:00|4790.4|4788.6|4818.4|4816.6|4822.4|4820.6|4790.4|4788.6|0
1655479200000|2022-06-17 15:20:00|4818.1|4816.3|4798.8|4797|4821.1|4819.3|4797.5|4795.7|0
1655479500000|2022-06-17 15:25:00|4798.7|4796.9|4814.2|4812.4|4821|4819.2|4793.2|4791.4|0
1655479800000|2022-06-17 15:30:00|4815.5|4813.7|4811.8|4810|4825.8|4824|4811.8|4810|0
1655480100000|2022-06-17 15:35:00|4810.5|4808.7|4814|4812.2|4815.8|4814|4806.2|4804.4|0
1655480400000|2022-06-17 15:40:00|4814.1|4812.3|4803.8|4802|4824.3|4822.5|4802|4800.2|0
1655480700000|2022-06-17 15:45:00|4803.9|4802.1|4806.5|4804.7|4812.7|4810.9|4795.9|4794.1|0
1655481000000|2022-06-17 15:50:00|4806.8|4805|4795.5|4793.7|4810.4|4808.6|4790.4|4788.6|0
1655481300000|2022-06-17 15:55:00|4795.9|4794.1|4799.8|4798|4806.9|4805.1|4793.9|4792.1|0
1655481600000|2022-06-17 16:00:00|4800|4798.2|4794.1|4792.3|4800|4798.2|4788.6|4786.8|0
1655481900000|2022-06-17 16:05:00|4795|4793.2|4803.3|4801.5|4807.8|4806|4788.9|4787.1|0
1655482200000|2022-06-17 16:10:00|4803.1|4801.3|4816.4|4814.6|4816.9|4815.1|4797.1|4795.3|0
1655482500000|2022-06-17 16:15:00|4816.6|4814.8|4805.7|4803.9|4819.3|4817.5|4804.6|4802.8|0
1655482800000|2022-06-17 16:20:00|4805.3|4803.5|4813.4|4811.6|4815.4|4813.6|4803.5|4801.7|0
1655483100000|2022-06-17 16:25:00|4813.2|4811.4|4809.2|4807.4|4815.6|4813.8|4805.1|4803.3|0
1655483400000|2022-06-17 16:30:00|4809.7|4807.9|4809.6|4807.8|4814.6|4812.8|4801.2|4799.4|0
1655483700000|2022-06-17 16:35:00|4809.2|4807.4|4817.6|4815.8|4817.6|4815.8|4802.2|4800.4|0
1655484000000|2022-06-17 16:40:00|4817.8|4816|4819.4|4817.6|4819.4|4817.6|4807.5|4805.7|0
1655484300000|2022-06-17 16:45:00|4820.9|4819.1|4826.9|4825.1|4827.7|4825.9|4812.4|4810.6|0
1655484600000|2022-06-17 16:50:00|4827.2|4825.4|4817.7|4815.9|4827.2|4825.4|4814.7|4812.9|0
1655484900000|2022-06-17 16:55:00|4817.9|4816.1|4820.2|4818.4|4824.6|4822.8|4813.8|4812|0
1655485200000|2022-06-17 17:00:00|4820.1|4818.3|4834.6|4832.8|4835.3|4833.5|4815.3|4813.5|0
1655485500000|2022-06-17 17:05:00|4833|4831.2|4855.2|4853.4|4856.3|4854.5|4833|4831.2|0
1655485800000|2022-06-17 17:10:00|4855.4|4853.6|4861.3|4859.5|4868.5|4866.7|4847.1|4845.3|0
1655486100000|2022-06-17 17:15:00|4861.5|4859.7|4857|4855.2|4861.5|4859.7|4850.2|4848.4|0
1655486400000|2022-06-17 17:20:00|4856.3|4854.5|4859.8|4858|4859.8|4858|4850.5|4848.7|0
1655486700000|2022-06-17 17:25:00|4860.1|4858.3|4845.6|4843.8|4860.6|4858.8|4843.2|4841.4|0
1655487000000|2022-06-17 17:30:00|4846.5|4844.7|4852.3|4850.5|4852.3|4850.5|4841.4|4839.6|0
1655487300000|2022-06-17 17:35:00|4851.8|4850|4846.3|4844.5|4854|4852.2|4841.7|4839.9|0
1655487600000|2022-06-17 17:40:00|4846.1|4844.3|4847.9|4846.1|4850.5|4848.7|4843|4841.2|0
1655487900000|2022-06-17 17:45:00|4847.8|4846|4835.6|4833.8|4847.9|4846.1|4824.5|4822.7|0
1655488200000|2022-06-17 17:50:00|4836.1|4834.3|4835.7|4833.9|4842.7|4840.9|4834|4832.2|0
1655488500000|2022-06-17 17:55:00|4835.1|4833.3|4841.4|4839.6|4846.6|4844.8|4834|4832.2|0
1655488800000|2022-06-17 18:00:00|4843|4841.2|4844.5|4842.7|4849.8|4848|4840.4|4838.6|0
1655489100000|2022-06-17 18:05:00|4844.3|4842.5|4845|4843.2|4846.6|4844.8|4835.8|4834|0
1655489400000|2022-06-17 18:10:00|4845.8|4844|4847.7|4845.9|4847.7|4845.9|4836.6|4834.8|0
1655489700000|2022-06-17 18:15:00|4846.9|4845.1|4848.8|4847|4854.1|4852.3|4843.5|4841.7|0
1655490000000|2022-06-17 18:20:00|4848.9|4847.1|4851.8|4850|4855.3|4853.5|4848.3|4846.5|0
1655490300000|2022-06-17 18:25:00|4851.9|4850.1|4850.1|4848.3|4856.8|4855|4848|4846.2|0
1655490600000|2022-06-17 18:30:00|4849.1|4847.3|4844.4|4842.6|4849.1|4847.3|4836.8|4835|0
1655490900000|2022-06-17 18:35:00|4845.2|4843.4|4853.3|4851.5|4853.3|4851.5|4841.8|4840|0
1655491200000|2022-06-17 18:40:00|4854.1|4852.3|4851.1|4849.3|4861.2|4859.4|4849.7|4847.9|0
1655491500000|2022-06-17 18:45:00|4850.9|4849.1|4849.4|4847.6|4854.7|4852.9|4844.1|4842.3|0
1655491800000|2022-06-17 18:50:00|4849|4847.2|4846.8|4845|4851|4849.2|4843.6|4841.8|0
1655492100000|2022-06-17 18:55:00|4846.9|4845.1|4845.1|4843.3|4851.6|4849.8|4840.8|4839|0
1655492400000|2022-06-17 19:00:00|4845.5|4843.7|4839.3|4837.5|4852.4|4850.6|4836.1|4834.3|0
1655492700000|2022-06-17 19:05:00|4839.8|4838|4833.9|4832.1|4843.1|4841.3|4832.3|4830.5|0
1655493000000|2022-06-17 19:10:00|4834|4832.2|4817.9|4816.1|4835.5|4833.7|4813.9|4812.1|0
1655493300000|2022-06-17 19:15:00|4817.8|4816|4823.2|4821.4|4826.5|4824.7|4815.2|4813.4|0
1655493600000|2022-06-17 19:20:00|4823.3|4821.5|4839.4|4837.6|4841.4|4839.6|4823.2|4821.4|0
1655493900000|2022-06-17 19:25:00|4839.3|4837.5|4844.6|4842.8|4849|4847.2|4838.8|4837|0
1655494200000|2022-06-17 19:30:00|4845.2|4843.4|4833.9|4832.1|4845.8|4844|4827.8|4826|0
1655494500000|2022-06-17 19:35:00|4834.1|4832.3|4836.7|4834.9|4838|4836.2|4828.9|4827.1|0
1655494800000|2022-06-17 19:40:00|4836.8|4835|4823.3|4821.5|4836.8|4835|4820|4818.2|0
1655495100000|2022-06-17 19:45:00|4823.2|4821.4|4824.5|4822.7|4826.2|4824.4|4817.1|4815.3|0
1655495400000|2022-06-17 19:50:00|4822.2|4820.4|4831.2|4829.4|4832|4830.2|4817.5|4815.7|0
1655495700000|2022-06-17 19:55:00|4832.1|4830.3|4818.5|4816.7|4835.9|4834.1|4818.5|4816.7|0
1655496000000|2022-06-17 20:00:00|4819.1|4816.1|4820.3|4817.3|4826.3|4823.3|4817.1|4814.1|0
1655496300000|2022-06-17 20:05:00|4820.2|4817.2|4822|4819|4822.2|4819.2|4817.8|4814.8|0
1655496600000|2022-06-17 20:10:00|4821.7|4818.7|4817.2|4814.2|4822.1|4819.1|4816.3|4813.3|0
1655496900000|2022-06-17 20:15:00|4817.3|4814.3|4820.2|4817.2|4820.4|4817.4|4816.4|4813.4|0
1655497200000|2022-06-17 20:20:00|4819|4816|4820.8|4817.8|4821.6|4818.6|4818.9|4815.9|0
1655497500000|2022-06-17 20:25:00|4820.9|4817.9|4819.7|4816.7|4821.7|4818.7|4819.6|4816.6|0
1655497800000|2022-06-17 20:30:00|4819.8|4816.8|4817.8|4814.8|4820.3|4817.3|4817.5|4814.5|0
1655498100000|2022-06-17 20:35:00|4818|4815|4815.8|4812.8|4818.3|4815.3|4815.5|4812.5|0
1655498400000|2022-06-17 20:40:00|4816|4813|4815.7|4812.7|4817.9|4814.9|4815.3|4812.3|0
1655498700000|2022-06-17 20:45:00|4815.9|4812.9|4815.1|4812.1|4815.9|4812.9|4814.1|4811.1|0
1655499000000|2022-06-17 20:50:00|4815.2|4812.2|4814.6|4811.6|4815.4|4812.4|4814.1|4811.1|0
1655499300000|2022-06-17 20:55:00|4814.7|4811.7|4815.3|4812.3|4816|4813|4814.1|4811.1|0
1655676000000|2022-06-19 22:00:00|4829.7|4824.7|4849.6|4844.6|4856|4851|4829.7|4824.7|0
1655676300000|2022-06-19 22:05:00|4849.3|4844.3|4841.2|4836.2|4850|4845|4839.1|4834.1|0
1655676600000|2022-06-19 22:10:00|4841.3|4836.3|4849.1|4844.1|4850|4845|4841.2|4836.2|0
1655676900000|2022-06-19 22:15:00|4849.2|4844.2|4854.4|4849.4|4857.6|4852.6|4848.3|4843.3|0
1655677200000|2022-06-19 22:20:00|4854.3|4849.3|4857.5|4852.5|4859.1|4854.1|4852.6|4847.6|0
1655677500000|2022-06-19 22:25:00|4857.9|4852.9|4860.5|4855.5|4866.4|4861.4|4857.5|4852.5|0
1655677800000|2022-06-19 22:30:00|4860.2|4855.2|4865.8|4860.8|4868.8|4863.8|4859|4854|0
1655678100000|2022-06-19 22:35:00|4865.7|4860.7|4874.8|4869.8|4875.4|4870.4|4865.3|4860.3|0
1655678400000|2022-06-19 22:40:00|4874.4|4869.4|4872.6|4867.6|4876.6|4871.6|4870.8|4865.8|0
1655678700000|2022-06-19 22:45:00|4872.7|4867.7|4871.2|4866.2|4875.4|4870.4|4871.2|4866.2|0
1655679000000|2022-06-19 22:50:00|4871|4866|4871.1|4866.1|4873.4|4868.4|4869.5|4864.5|0
1655679300000|2022-06-19 22:55:00|4871.2|4866.2|4875.5|4870.5|4875.9|4870.9|4870.5|4865.5|0
1655679600000|2022-06-19 23:00:00|4875.4|4870.4|4870.6|4865.6|4875.4|4870.4|4869.8|4864.8|0
1655679900000|2022-06-19 23:05:00|4870.5|4865.5|4868.8|4863.8|4871.9|4866.9|4867|4862|0
1655680200000|2022-06-19 23:10:00|4868.7|4863.7|4867.4|4862.4|4871|4866|4866.8|4861.8|0
1655680500000|2022-06-19 23:15:00|4867.6|4862.6|4869.2|4864.2|4869.8|4864.8|4864.3|4859.3|0
1655680800000|2022-06-19 23:20:00|4869.1|4864.1|4869.3|4864.3|4870.1|4865.1|4866.6|4861.6|0
1655681100000|2022-06-19 23:25:00|4869.2|4864.2|4872.5|4867.5|4874.6|4869.6|4869.1|4864.1|0
1655681400000|2022-06-19 23:30:00|4872.4|4867.4|4871.3|4866.3|4872.8|4867.8|4869.7|4864.7|0
1655681700000|2022-06-19 23:35:00|4871.4|4866.4|4870|4865|4874.5|4869.5|4868.5|4863.5|0
1655682000000|2022-06-19 23:40:00|4869.9|4864.9|4871.9|4866.9|4873.5|4868.5|4869.9|4864.9|0
1655682300000|2022-06-19 23:45:00|4871.8|4866.8|4875.9|4870.9|4876.2|4871.2|4871.8|4866.8|0
1655682600000|2022-06-19 23:50:00|4876.1|4871.1|4880.6|4875.6|4882.9|4877.9|4876.1|4871.1|0
1655682900000|2022-06-19 23:55:00|4880.9|4875.9|4879.6|4874.6|4881.8|4876.8|4877.4|4872.4|0
1655683200000|2022-06-20 00:00:00|4879.5|4874.5|4864.5|4859.5|4880.9|4875.9|4864.5|4859.5|0
1655683500000|2022-06-20 00:05:00|4864.3|4859.3|4863.8|4858.8|4867.5|4862.5|4860.5|4855.5|0
1655683800000|2022-06-20 00:10:00|4863.7|4858.7|4854.7|4849.7|4863.9|4858.9|4852.2|4847.2|0
1655684100000|2022-06-20 00:15:00|4854.6|4849.6|4853.3|4848.3|4856|4851|4846.9|4841.9|0
1655684400000|2022-06-20 00:20:00|4853.4|4848.4|4855.3|4850.3|4857.6|4852.6|4849|4844|0
1655684700000|2022-06-20 00:25:00|4855.5|4850.5|4856.1|4851.1|4859.6|4854.6|4855.1|4850.1|0
1655685000000|2022-06-20 00:30:00|4856|4851|4859.7|4854.7|4860|4855|4855.5|4850.5|0
1655685300000|2022-06-20 00:35:00|4859.6|4854.6|4860.4|4855.4|4861.9|4856.9|4857.2|4852.2|0
1655685600000|2022-06-20 00:40:00|4860.3|4855.3|4859.9|4854.9|4862.5|4857.5|4857.2|4852.2|0
1655685900000|2022-06-20 00:45:00|4860|4855|4860|4855|4863.1|4858.1|4858.1|4853.1|0
1655686200000|2022-06-20 00:50:00|4860.1|4855.1|4856|4851|4862.2|4857.2|4855.2|4850.2|0
1655686500000|2022-06-20 00:55:00|4856.1|4851.1|4845.7|4840.7|4859.9|4854.9|4844|4839|0
1655686800000|2022-06-20 01:00:00|4845.6|4840.6|4852.9|4847.9|4854.5|4849.5|4845.1|4840.1|0
1655687100000|2022-06-20 01:05:00|4852.8|4847.8|4851.8|4846.8|4852.9|4847.9|4848.6|4843.6|0
1655687400000|2022-06-20 01:10:00|4851.4|4846.4|4852.4|4847.4|4852.5|4847.5|4847.2|4842.2|0
1655687700000|2022-06-20 01:15:00|4852.2|4847.2|4841.3|4836.3|4852.2|4847.2|4837.4|4832.4|0
1655688000000|2022-06-20 01:20:00|4841.4|4836.4|4836.9|4831.9|4842.9|4837.9|4834.5|4829.5|0
1655688300000|2022-06-20 01:25:00|4836.8|4831.8|4836.3|4831.3|4840.6|4835.6|4834.5|4829.5|0
1655688600000|2022-06-20 01:30:00|4836.2|4831.2|4818.6|4813.6|4836.2|4831.2|4814.3|4809.3|0
1655688900000|2022-06-20 01:35:00|4818.5|4813.5|4818.2|4813.2|4825.1|4820.1|4816.1|4811.1|0
1655689200000|2022-06-20 01:40:00|4817.8|4812.8|4825.8|4820.8|4825.8|4820.8|4813.3|4808.3|0
1655689500000|2022-06-20 01:45:00|4825.7|4820.7|4817|4812|4826.6|4821.6|4816.1|4811.1|0
1655689800000|2022-06-20 01:50:00|4817.4|4812.4|4813|4808|4817.4|4812.4|4809.6|4804.6|0
1655690100000|2022-06-20 01:55:00|4812.7|4807.7|4815.6|4810.6|4817.2|4812.2|4810.8|4805.8|0
1655690400000|2022-06-20 02:00:00|4815.8|4810.8|4817.8|4812.8|4822.1|4817.1|4814.5|4809.5|0
1655690700000|2022-06-20 02:05:00|4817|4812|4824.8|4819.8|4824.8|4819.8|4815.6|4810.6|0
1655691000000|2022-06-20 02:10:00|4824.6|4819.6|4823.8|4818.8|4826.7|4821.7|4821.7|4816.7|0
1655691300000|2022-06-20 02:15:00|4823.7|4818.7|4822.2|4817.2|4825.1|4820.1|4820.3|4815.3|0
1655691600000|2022-06-20 02:20:00|4822.3|4817.3|4819.7|4814.7|4823.3|4818.3|4817.4|4812.4|0
1655691900000|2022-06-20 02:25:00|4820|4815|4817.1|4812.1|4820.5|4815.5|4814.7|4809.7|0
1655692200000|2022-06-20 02:30:00|4817|4812|4825|4820|4825.7|4820.7|4816|4811|0
1655692500000|2022-06-20 02:35:00|4824.9|4819.9|4826.3|4821.3|4828.3|4823.3|4823.4|4818.4|0
1655692800000|2022-06-20 02:40:00|4826.1|4821.1|4835.1|4830.1|4835.2|4830.2|4825|4820|0
1655693100000|2022-06-20 02:45:00|4835.2|4830.2|4832.9|4827.9|4837.7|4832.7|4831.9|4826.9|0
1655693400000|2022-06-20 02:50:00|4833.3|4828.3|4838.1|4833.1|4840.7|4835.7|4832.2|4827.2|0
1655693700000|2022-06-20 02:55:00|4838|4833|4838|4833|4840.5|4835.5|4835|4830|0
1655694000000|2022-06-20 03:00:00|4837.9|4832.9|4844.4|4839.4|4844.4|4839.4|4837.9|4832.9|0
1655694300000|2022-06-20 03:05:00|4844.3|4839.3|4842.8|4837.8|4847.6|4842.6|4841.7|4836.7|0
1655694600000|2022-06-20 03:10:00|4843|4838|4845.3|4840.3|4845.8|4840.8|4840.7|4835.7|0
1655694900000|2022-06-20 03:15:00|4845.4|4840.4|4840.9|4835.9|4845.6|4840.6|4839.4|4834.4|0
1655695200000|2022-06-20 03:20:00|4840.8|4835.8|4836.9|4831.9|4840.8|4835.8|4835.8|4830.8|0
1655695500000|2022-06-20 03:25:00|4836.8|4831.8|4837.8|4832.8|4839.1|4834.1|4835.1|4830.1|0
1655695800000|2022-06-20 03:30:00|4837.7|4832.7|4842|4837|4845.3|4840.3|4836.4|4831.4|0
1655696100000|2022-06-20 03:35:00|4842.2|4837.2|4849.9|4844.9|4853.4|4848.4|4842.2|4837.2|0
1655696400000|2022-06-20 03:40:00|4849.8|4844.8|4847.8|4842.8|4852.9|4847.9|4847.1|4842.1|0
1655696700000|2022-06-20 03:45:00|4848.1|4843.1|4848|4843|4849.5|4844.5|4847.1|4842.1|0
1655697000000|2022-06-20 03:50:00|4847.9|4842.9|4846.3|4841.3|4847.9|4842.9|4843.6|4838.6|0
1655697300000|2022-06-20 03:55:00|4846.4|4841.4|4845.1|4840.1|4848.6|4843.6|4844.5|4839.5|0
1655697600000|2022-06-20 04:00:00|4845.2|4840.2|4844.4|4839.4|4846.4|4841.4|4843|4838|0
1655697900000|2022-06-20 04:05:00|4844.3|4839.3|4843.4|4838.4|4845.8|4840.8|4843.4|4838.4|0
1655698200000|2022-06-20 04:10:00|4843.5|4838.5|4840.3|4835.3|4844|4839|4839.8|4834.8|0
1655698500000|2022-06-20 04:15:00|4840.8|4835.8|4842.9|4837.9|4845.7|4840.7|4840.5|4835.5|0
1655698800000|2022-06-20 04:20:00|4843|4838|4843.8|4838.8|4845.4|4840.4|4842.4|4837.4|0
1655699100000|2022-06-20 04:25:00|4843.7|4838.7|4841|4836|4844.4|4839.4|4840.6|4835.6|0
1655699400000|2022-06-20 04:30:00|4841.1|4836.1|4841.9|4836.9|4843.5|4838.5|4840.8|4835.8|0
1655699700000|2022-06-20 04:35:00|4842.3|4837.3|4843.9|4838.9|4844.8|4839.8|4841.9|4836.9|0
1655700000000|2022-06-20 04:40:00|4843.8|4838.8|4842.5|4837.5|4843.9|4838.9|4841.1|4836.1|0
1655700300000|2022-06-20 04:45:00|4842.4|4837.4|4839.7|4834.7|4843.4|4838.4|4838.7|4833.7|0
1655700600000|2022-06-20 04:50:00|4839.6|4834.6|4837.2|4832.2|4841.2|4836.2|4836.6|4831.6|0
1655700900000|2022-06-20 04:55:00|4837.1|4832.1|4835.4|4830.4|4837.5|4832.5|4833.7|4828.7|0
1655701200000|2022-06-20 05:00:00|4835.5|4830.5|4834.6|4829.6|4838.5|4833.5|4832.7|4827.7|0
1655701500000|2022-06-20 05:05:00|4834.1|4829.1|4838.3|4833.3|4839|4834|4832.5|4827.5|0
1655701800000|2022-06-20 05:10:00|4838.2|4833.2|4834.5|4829.5|4838.2|4833.2|4833|4828|0
1655702100000|2022-06-20 05:15:00|4834.1|4829.1|4843.1|4838.1|4844.1|4839.1|4833.8|4828.8|0
1655702400000|2022-06-20 05:20:00|4843|4838|4842.2|4837.2|4845.7|4840.7|4840.4|4835.4|0
1655702700000|2022-06-20 05:25:00|4842.1|4837.1|4840.8|4835.8|4843.8|4838.8|4839.1|4834.1|0
1655703000000|2022-06-20 05:30:00|4840.2|4835.2|4840.5|4835.5|4843|4838|4839.1|4834.1|0
1655703300000|2022-06-20 05:35:00|4840.7|4835.7|4842.4|4837.4|4845.1|4840.1|4840.4|4835.4|0
1655703600000|2022-06-20 05:40:00|4842.5|4837.5|4847.1|4842.1|4848.7|4843.7|4842.5|4837.5|0
1655703900000|2022-06-20 05:45:00|4846.9|4841.9|4854.3|4849.3|4855.2|4850.2|4845|4840|0
1655704200000|2022-06-20 05:50:00|4854.4|4849.4|4857.3|4852.3|4857.4|4852.4|4853.8|4848.8|0
1655704500000|2022-06-20 05:55:00|4857.5|4852.5|4863.3|4858.3|4863.3|4858.3|4856.7|4851.7|0
1655704800000|2022-06-20 06:00:00|4863.4|4858.4|4861.6|4856.6|4865.5|4860.5|4861.4|4856.4|0
1655705100000|2022-06-20 06:05:00|4861.7|4856.7|4863.5|4858.5|4864.7|4859.7|4861.3|4856.3|0
1655705400000|2022-06-20 06:10:00|4863.4|4858.4|4865.1|4860.1|4865.2|4860.2|4861.2|4856.2|0
1655705700000|2022-06-20 06:15:00|4865|4860|4867.4|4862.4|4869.1|4864.1|4864.2|4859.2|0
1655706000000|2022-06-20 06:20:00|4867.5|4862.5|4866.5|4861.5|4870.1|4865.1|4866.5|4861.5|0
1655706300000|2022-06-20 06:25:00|4866.6|4861.6|4866.9|4861.9|4869|4864|4866.3|4861.3|0
1655706600000|2022-06-20 06:30:00|4867.1|4862.1|4865.3|4860.3|4867.2|4862.2|4863.6|4858.6|0
1655706900000|2022-06-20 06:35:00|4865.5|4860.5|4867.6|4862.6|4867.9|4862.9|4865.2|4860.2|0
1655707200000|2022-06-20 06:40:00|4867.7|4862.7|4860.2|4855.2|4867.7|4862.7|4860.1|4855.1|0
1655707500000|2022-06-20 06:45:00|4860.3|4855.3|4865.7|4860.7|4867|4862|4860.2|4855.2|0
1655707800000|2022-06-20 06:50:00|4865.6|4860.6|4869.4|4864.4|4869.9|4864.9|4864.4|4859.4|0
1655708100000|2022-06-20 06:55:00|4869.5|4864.5|4869|4864|4872.1|4867.1|4868.2|4863.2|0
1655708400000|2022-06-20 07:00:00|4869.1|4864.1|4867.6|4862.6|4877.3|4872.3|4865.8|4860.8|0
1655708700000|2022-06-20 07:05:00|4867.2|4862.2|4856.1|4851.1|4868.3|4863.3|4855.9|4850.9|0
1655709000000|2022-06-20 07:10:00|4856|4851|4857.9|4852.9|4857.9|4852.9|4852.8|4847.8|0
1655709300000|2022-06-20 07:15:00|4858|4853|4853.7|4848.7|4858.6|4853.6|4848.9|4843.9|0
1655709600000|2022-06-20 07:20:00|4853.8|4848.8|4859.5|4854.5|4859.8|4854.8|4852.9|4847.9|0
1655709900000|2022-06-20 07:25:00|4859.6|4854.6|4862.5|4857.5|4864|4859|4856.8|4851.8|0
1655710200000|2022-06-20 07:30:00|4862.7|4857.7|4862.4|4857.4|4865.7|4860.7|4861|4856|0
1655710500000|2022-06-20 07:35:00|4862.5|4857.5|4866.5|4861.5|4867.1|4862.1|4859.9|4854.9|0
1655710800000|2022-06-20 07:40:00|4866.4|4861.4|4862.6|4857.6|4867.4|4862.4|4860.3|4855.3|0
1655711100000|2022-06-20 07:45:00|4862.7|4857.7|4858.8|4853.8|4863.9|4858.9|4856|4851|0
1655711400000|2022-06-20 07:50:00|4858.6|4853.6|4860.4|4855.4|4864.6|4859.6|4857.4|4852.4|0
1655711700000|2022-06-20 07:55:00|4860.3|4855.3|4865.5|4860.5|4866.1|4861.1|4859.9|4854.9|0
1655712000000|2022-06-20 08:00:00|4865.6|4860.6|4863.8|4858.8|4867.7|4862.7|4861.9|4856.9|0
1655712300000|2022-06-20 08:05:00|4864|4859|4865.6|4860.6|4867.7|4862.7|4862|4857|0
1655712600000|2022-06-20 08:10:00|4865.5|4860.5|4864.7|4859.7|4866.8|4861.8|4863.3|4858.3|0
1655712900000|2022-06-20 08:15:00|4864.6|4859.6|4872.4|4867.4|4874.8|4869.8|4864.3|4859.3|0
1655713200000|2022-06-20 08:20:00|4872.5|4867.5|4874.1|4869.1|4875|4870|4868.9|4863.9|0
1655713500000|2022-06-20 08:25:00|4874.2|4869.2|4874.4|4869.4|4875.2|4870.2|4872.1|4867.1|0
1655713800000|2022-06-20 08:30:00|4874.5|4869.5|4876.7|4871.7|4877.3|4872.3|4872.4|4867.4|0
1655714100000|2022-06-20 08:35:00|4876.5|4871.5|4881|4876|4881|4876|4872.1|4867.1|0
1655714400000|2022-06-20 08:40:00|4881.2|4876.2|4881.9|4876.9|4885|4880|4880.7|4875.7|0
1655714700000|2022-06-20 08:45:00|4882|4877|4883.3|4878.3|4884.2|4879.2|4881.7|4876.7|0
1655715000000|2022-06-20 08:50:00|4883.2|4878.2|4883.9|4878.9|4884.8|4879.8|4880.6|4875.6|0
1655715300000|2022-06-20 08:55:00|4883.5|4878.5|4882.4|4877.4|4885|4880|4881.6|4876.6|0
1655715600000|2022-06-20 09:00:00|4882.5|4877.5|4877.6|4872.6|4882.5|4877.5|4877.3|4872.3|0
1655715900000|2022-06-20 09:05:00|4877.3|4872.3|4873.1|4868.1|4878|4873|4871.8|4866.8|0
1655716200000|2022-06-20 09:10:00|4873.2|4868.2|4872.8|4867.8|4873.7|4868.7|4871|4866|0
1655716500000|2022-06-20 09:15:00|4872.3|4867.3|4874|4869|4875.6|4870.6|4870.7|4865.7|0
1655716800000|2022-06-20 09:20:00|4873.8|4868.8|4874.9|4869.9|4875.2|4870.2|4870.6|4865.6|0
1655717100000|2022-06-20 09:25:00|4875|4870|4874.2|4869.2|4876.8|4871.8|4873.6|4868.6|0
1655717400000|2022-06-20 09:30:00|4874.4|4869.4|4873.1|4868.1|4877|4872|4872.3|4867.3|0
1655717700000|2022-06-20 09:35:00|4873.2|4868.2|4871.5|4866.5|4873.5|4868.5|4871.2|4866.2|0
1655718000000|2022-06-20 09:40:00|4871.9|4866.9|4872.5|4867.5|4875|4870|4871.2|4866.2|0
1655718300000|2022-06-20 09:45:00|4872.4|4867.4|4877.8|4872.8|4878.1|4873.1|4872.2|4867.2|0
1655718600000|2022-06-20 09:50:00|4877.6|4872.6|4874.3|4869.3|4877.6|4872.6|4873.9|4868.9|0
1655718900000|2022-06-20 09:55:00|4874.6|4869.6|4879.2|4874.2|4879.2|4874.2|4874.4|4869.4|0
1655719200000|2022-06-20 10:00:00|4878.9|4873.9|4879.4|4874.4|4882.8|4877.8|4878.3|4873.3|0
1655719500000|2022-06-20 10:05:00|4879.3|4874.3|4883.2|4878.2|4884.5|4879.5|4879.3|4874.3|0
1655719800000|2022-06-20 10:10:00|4883|4878|4882|4877|4887.1|4882.1|4879.7|4874.7|0
1655720100000|2022-06-20 10:15:00|4882.5|4877.5|4881|4876|4882.6|4877.6|4877.2|4872.2|0
1655720400000|2022-06-20 10:20:00|4880.8|4875.8|4879.2|4874.2|4882|4877|4878.2|4873.2|0
1655720700000|2022-06-20 10:25:00|4879.3|4874.3|4881.8|4876.8|4882.8|4877.8|4878.5|4873.5|0
1655721000000|2022-06-20 10:30:00|4881.6|4876.6|4886.1|4881.1|4886.5|4881.5|4881|4876|0
1655721300000|2022-06-20 10:35:00|4886.2|4881.2|4883.3|4878.3|4887.7|4882.7|4883.3|4878.3|0
1655721600000|2022-06-20 10:40:00|4883.4|4878.4|4880.2|4875.2|4884.7|4879.7|4879.8|4874.8|0
1655721900000|2022-06-20 10:45:00|4880.5|4875.5|4882.4|4877.4|4883.1|4878.1|4880.2|4875.2|0
1655722200000|2022-06-20 10:50:00|4882.6|4877.6|4883|4878|4883.9|4878.9|4881.8|4876.8|0
1655722500000|2022-06-20 10:55:00|4883.2|4878.2|4879.6|4874.6|4883.2|4878.2|4879.1|4874.1|0
1655722800000|2022-06-20 11:00:00|4879.7|4874.7|4878.8|4873.8|4881.4|4876.4|4878.6|4873.6|0
1655723100000|2022-06-20 11:05:00|4878.1|4873.1|4880.1|4875.1|4880.7|4875.7|4877.1|4872.1|0
1655723400000|2022-06-20 11:10:00|4879.6|4874.6|4878.4|4873.4|4880.4|4875.4|4878.4|4873.4|0
1655723700000|2022-06-20 11:15:00|4878.1|4873.1|4880.1|4875.1|4880.7|4875.7|4878.1|4873.1|0
1655724000000|2022-06-20 11:20:00|4880|4875|4877.3|4872.3|4880|4875|4876.9|4871.9|0
1655724300000|2022-06-20 11:25:00|4877.4|4872.4|4880.2|4875.2|4881.2|4876.2|4877.1|4872.1|0
1655724600000|2022-06-20 11:30:00|4880.6|4875.6|4882.5|4877.5|4883.2|4878.2|4878.9|4873.9|0
1655724900000|2022-06-20 11:35:00|4882.8|4877.8|4881.5|4876.5|4884|4879|4880.9|4875.9|0
1655725200000|2022-06-20 11:40:00|4881.4|4876.4|4882.4|4877.4|4884.2|4879.2|4880.6|4875.6|0
1655725500000|2022-06-20 11:45:00|4882.6|4877.6|4888.3|4883.3|4888.3|4883.3|4882.4|4877.4|0
1655725800000|2022-06-20 11:50:00|4888|4883|4891.6|4886.6|4891.6|4886.6|4887.8|4882.8|0
1655726100000|2022-06-20 11:55:00|4891.8|4886.8|4888.8|4883.8|4892|4887|4888.7|4883.7|0
1655726400000|2022-06-20 12:00:00|4889|4884|4887.3|4882.3|4891.4|4886.4|4886.7|4881.7|0
1655726700000|2022-06-20 12:05:00|4887|4882|4885.7|4880.7|4887.8|4882.8|4885.7|4880.7|0
1655727000000|2022-06-20 12:10:00|4886|4881|4885.4|4880.4|4886.7|4881.7|4884.4|4879.4|0
1655727300000|2022-06-20 12:15:00|4885.7|4880.7|4884.9|4879.9|4886.3|4881.3|4884.2|4879.2|0
1655727600000|2022-06-20 12:20:00|4885|4880|4885.7|4880.7|4885.7|4880.7|4884.1|4879.1|0
1655727900000|2022-06-20 12:25:00|4885.4|4880.4|4885.4|4880.4|4885.7|4880.7|4882.7|4877.7|0
1655728200000|2022-06-20 12:30:00|4885|4880|4885.4|4880.4|4886.7|4881.7|4882.7|4877.7|0
1655728500000|2022-06-20 12:35:00|4885|4880|4883.6|4878.6|4885.5|4880.5|4883.1|4878.1|0
1655728800000|2022-06-20 12:40:00|4883.8|4878.8|4886.4|4881.4|4886.7|4881.7|4883|4878|0
1655729100000|2022-06-20 12:45:00|4886.2|4881.2|4887.9|4882.9|4889|4884|4885.9|4880.9|0
1655729400000|2022-06-20 12:50:00|4887.7|4882.7|4883|4878|4888.9|4883.9|4882|4877|0
1655729700000|2022-06-20 12:55:00|4883.1|4878.1|4881|4876|4883.6|4878.6|4880.7|4875.7|0
1655730000000|2022-06-20 13:00:00|4881.1|4876.1|4881.3|4876.3|4883.3|4878.3|4879.3|4874.3|0
1655730300000|2022-06-20 13:05:00|4881.5|4876.5|4880|4875|4882|4877|4879|4874|0
1655730600000|2022-06-20 13:10:00|4880.3|4875.3|4877|4872|4880.3|4875.3|4875.4|4870.4|0
1655730900000|2022-06-20 13:15:00|4876.7|4871.7|4880.3|4875.3|4880.7|4875.7|4876.4|4871.4|0
1655731200000|2022-06-20 13:20:00|4880.2|4875.2|4879.1|4874.1|4881.3|4876.3|4878|4873|0
1655731500000|2022-06-20 13:25:00|4879.3|4874.3|4882.5|4877.5|4884.5|4879.5|4878|4873|0
1655731800000|2022-06-20 13:30:00|4881.8|4876.8|4885.2|4880.2|4887.1|4882.1|4876.3|4871.3|0
1655732100000|2022-06-20 13:35:00|4885|4880|4883.1|4878.1|4887.6|4882.6|4881.4|4876.4|0
1655732400000|2022-06-20 13:40:00|4883.3|4878.3|4881.2|4876.2|4883.9|4878.9|4878.9|4873.9|0
1655732700000|2022-06-20 13:45:00|4881.3|4876.3|4875.3|4870.3|4882.1|4877.1|4875.2|4870.2|0
1655733000000|2022-06-20 13:50:00|4875.5|4870.5|4884.1|4879.1|4885|4880|4874.5|4869.5|0
1655733300000|2022-06-20 13:55:00|4883.9|4878.9|4885.1|4880.1|4887.1|4882.1|4882.8|4877.8|0
1655733600000|2022-06-20 14:00:00|4884.8|4879.8|4884.6|4879.6|4888.5|4883.5|4883.8|4878.8|0
1655733900000|2022-06-20 14:05:00|4884.9|4879.9|4883.9|4878.9|4886.9|4881.9|4882.6|4877.6|0
1655734200000|2022-06-20 14:10:00|4884.1|4879.1|4883.9|4878.9|4885.6|4880.6|4883|4878|0
1655734500000|2022-06-20 14:15:00|4884.1|4879.1|4885.7|4880.7|4886.8|4881.8|4882.1|4877.1|0
1655734800000|2022-06-20 14:20:00|4886|4881|4886.3|4881.3|4888.6|4883.6|4885.3|4880.3|0
1655735100000|2022-06-20 14:25:00|4886.6|4881.6|4887.5|4882.5|4888.6|4883.6|4886.6|4881.6|0
1655735400000|2022-06-20 14:30:00|4887.8|4882.8|4890.2|4885.2|4890.8|4885.8|4886.4|4881.4|0
1655735700000|2022-06-20 14:35:00|4890|4885|4887.9|4882.9|4890|4885|4887.2|4882.2|0
1655736000000|2022-06-20 14:40:00|4887.7|4882.7|4887.9|4882.9|4889.5|4884.5|4886.6|4881.6|0
1655736300000|2022-06-20 14:45:00|4887.6|4882.6|4888.9|4883.9|4889.8|4884.8|4887.6|4882.6|0
1655736600000|2022-06-20 14:50:00|4889.2|4884.2|4887.9|4882.9|4889.2|4884.2|4885.9|4880.9|0
1655736900000|2022-06-20 14:55:00|4887.6|4882.6|4889.8|4884.8|4890.8|4885.8|4887.6|4882.6|0
1655737200000|2022-06-20 15:00:00|4889.5|4884.5|4892.7|4887.7|4892.8|4887.8|4888.5|4883.5|0
1655737500000|2022-06-20 15:05:00|4892.4|4887.4|4889.3|4884.3|4892.4|4887.4|4888.1|4883.1|0
1655737800000|2022-06-20 15:10:00|4889.4|4884.4|4890.7|4885.7|4891.4|4886.4|4889.4|4884.4|0
1655738100000|2022-06-20 15:15:00|4890.9|4885.9|4891.7|4886.7|4891.7|4886.7|4890.2|4885.2|0
1655738400000|2022-06-20 15:20:00|4892|4887|4891.7|4886.7|4892|4887|4890.1|4885.1|0
1655738700000|2022-06-20 15:25:00|4892|4887|4891.4|4886.4|4892.4|4887.4|4890.7|4885.7|0
1655739000000|2022-06-20 15:30:00|4891.5|4886.5|4895.8|4890.8|4898.3|4893.3|4890.7|4885.7|0
1655739300000|2022-06-20 15:35:00|4896.1|4891.1|4894.8|4889.8|4897.5|4892.5|4893.9|4888.9|0
1655739600000|2022-06-20 15:40:00|4894.5|4889.5|4895.8|4890.8|4896.5|4891.5|4894.5|4889.5|0
1655739900000|2022-06-20 15:45:00|4896.8|4891.8|4897.6|4892.6|4898.1|4893.1|4895.8|4890.8|0
1655740200000|2022-06-20 15:50:00|4897.7|4892.7|4900.8|4895.8|4901.2|4896.2|4897.6|4892.6|0
1655740500000|2022-06-20 15:55:00|4901|4896|4901.9|4896.9|4909.7|4904.7|4900.8|4895.8|0
1655740800000|2022-06-20 16:00:00|4901.8|4896.8|4899.6|4894.6|4903.9|4898.9|4899.6|4894.6|0
1655741100000|2022-06-20 16:05:00|4900|4895|4900|4895|4901|4896|4898.4|4893.4|0
1655741400000|2022-06-20 16:10:00|4900.2|4895.2|4898|4893|4900.7|4895.7|4897.7|4892.7|0
1655741700000|2022-06-20 16:15:00|4898.1|4893.1|4898.3|4893.3|4898.3|4893.3|4896.3|4891.3|0
1655742000000|2022-06-20 16:20:00|4898|4893|4898.6|4893.6|4898.6|4893.6|4896.8|4891.8|0
1655742300000|2022-06-20 16:25:00|4898.3|4893.3|4897|4892|4898.6|4893.6|4895.8|4890.8|0
1655742600000|2022-06-20 16:30:00|4897.3|4892.3|4896.3|4891.3|4899.3|4894.3|4896.2|4891.2|0
1655742900000|2022-06-20 16:35:00|4896.2|4891.2|4895|4890|4897.3|4892.3|4893.4|4888.4|0
1655743200000|2022-06-20 16:40:00|4894.4|4889.4|4895.3|4890.3|4896|4891|4894|4889|0
1655743500000|2022-06-20 16:45:00|4895.4|4890.4|4899.5|4894.5|4900.9|4895.9|4894.3|4889.3|0
1655743800000|2022-06-20 16:50:00|4899|4894|4897.8|4892.8|4900.9|4895.9|4897.5|4892.5|0
1655744100000|2022-06-20 16:55:00|4898|4893|4897.7|4892.7|4900|4895|4895.4|4890.4|0
1655744400000|2022-06-20 17:00:00|4899.6|4894.6|4898.3|4893.3|4899.7|4894.7|4898.3|4893.3|0
1655744700000|2022-06-20 17:05:00|4898.2|4893.2|4898.3|4893.3|4898.3|4893.3|4898.2|4893.2|0
1655745000000|2022-06-20 17:10:00|4897|4892|4894.5|4889.5|4897|4892|4894.5|4889.5|0
1655745600000|2022-06-20 17:20:00|4895.7|4890.7|4895.7|4890.7|4895.7|4890.7|4894.5|4889.5|0
1655746200000|2022-06-20 17:30:00|4895.8|4890.8|4895.7|4890.7|4897|4892|4895.7|4890.7|0
1655746500000|2022-06-20 17:35:00|4896.4|4891.4|4898.3|4893.3|4898.3|4893.3|4895.7|4890.7|0
1655747100000|2022-06-20 17:45:00|4899.6|4894.6|4900.9|4895.9|4900.9|4895.9|4899.6|4894.6|0
1655747400000|2022-06-20 17:50:00|4900.8|4895.8|4902.1|4897.1|4902.1|4897.1|4900.8|4895.8|0
1655748000000|2022-06-20 18:00:00|4900.8|4895.8|4899.6|4894.6|4900.8|4895.8|4899.6|4894.6|0
1655748300000|2022-06-20 18:05:00|4898.9|4893.9|4899.9|4894.9|4900.8|4895.8|4897.9|4892.9|0
1655748600000|2022-06-20 18:10:00|4900.5|4895.5|4899.9|4894.9|4900.5|4895.5|4899.2|4894.2|0
1655748900000|2022-06-20 18:15:00|4899.2|4894.2|4899.9|4894.9|4900.5|4895.5|4899.2|4894.2|0
1655749200000|2022-06-20 18:20:00|4899.2|4894.2|4899.2|4894.2|4899.9|4894.9|4899.2|4894.2|0
1655749500000|2022-06-20 18:25:00|4897.9|4892.9|4897.9|4892.9|4897.9|4892.9|4897.9|4892.9|0
1655749800000|2022-06-20 18:30:00|4899.2|4894.2|4899.2|4894.2|4899.2|4894.2|4899.2|4894.2|0
1655751300000|2022-06-20 18:55:00|4897.9|4892.9|4897.9|4892.9|4897.9|4892.9|4897.9|4892.9|0
1655752200000|2022-06-20 19:10:00|4896.6|4891.6|4896.6|4891.6|4897.3|4892.3|4896.6|4891.6|0
1655752500000|2022-06-20 19:15:00|4897.3|4892.3|4897.9|4892.9|4897.9|4892.9|4897.3|4892.3|0
1655752800000|2022-06-20 19:20:00|4898.6|4893.6|4899.2|4894.2|4899.2|4894.2|4897.9|4892.9|0
1655753100000|2022-06-20 19:25:00|4898.6|4893.6|4897.9|4892.9|4899.2|4894.2|4897.9|4892.9|0
1655753400000|2022-06-20 19:30:00|4898.6|4893.6|4899.2|4894.2|4899.2|4894.2|4897.9|4892.9|0
1655754000000|2022-06-20 19:40:00|4899.9|4894.9|4900.5|4895.5|4900.5|4895.5|4899.9|4894.9|0
1655754300000|2022-06-20 19:45:00|4899.9|4894.9|4899.9|4894.9|4900.5|4895.5|4899.2|4894.2|0
1655754600000|2022-06-20 19:50:00|4900.5|4895.5|4900.5|4895.5|4900.5|4895.5|4900.5|4895.5|0
1655754900000|2022-06-20 19:55:00|4899.9|4894.9|4897.9|4892.9|4899.9|4894.9|4897.9|4892.9|0
1655755500000|2022-06-20 20:05:00|4898.3|4893.3|4897.9|4892.9|4898.3|4893.3|4897.9|4892.9|0
1655757000000|2022-06-20 20:30:00|4898.3|4893.3|4898.3|4893.3|4898.3|4893.3|4898.3|4893.3|0
1655758500000|2022-06-20 20:55:00|4898.2|4893.2|4897.5|4892.5|4898.2|4893.2|4897.5|4892.5|0
1655760300000|2022-06-20 21:25:00|4897.4|4892.4|4897.4|4892.4|4897.4|4892.4|4897.4|4892.4|0
1655760900000|2022-06-20 21:35:00|4897.3|4892.3|4897.3|4892.3|4897.3|4892.3|4897.3|4892.3|0
1655761200000|2022-06-20 21:40:00|4897|4892|4896.7|4891.7|4897|4892|4896.7|4891.7|0
1655761500000|2022-06-20 21:45:00|4896.3|4891.3|4893.3|4888.3|4896.3|4891.3|4893.3|4888.3|0
1655762400000|2022-06-20 22:00:00|4892|4887|4890.2|4885.2|4895.1|4890.1|4888.9|4883.9|0
1655762700000|2022-06-20 22:05:00|4889.7|4884.7|4891|4886|4893.2|4888.2|4888.2|4883.2|0
1655763000000|2022-06-20 22:10:00|4890.9|4885.9|4891.5|4886.5|4892.8|4887.8|4890.9|4885.9|0
1655763300000|2022-06-20 22:15:00|4891.7|4886.7|4889.9|4884.9|4892.8|4887.8|4888.6|4883.6|0
1655763600000|2022-06-20 22:20:00|4890.4|4885.4|4889.6|4884.6|4891.5|4886.5|4889.2|4884.2|0
1655763900000|2022-06-20 22:25:00|4889.7|4884.7|4890.9|4885.9|4891.5|4886.5|4889.6|4884.6|0
1655764200000|2022-06-20 22:30:00|4890.7|4885.7|4890.5|4885.5|4891.6|4886.6|4889.6|4884.6|0
1655764500000|2022-06-20 22:35:00|4890.9|4885.9|4889.6|4884.6|4891.2|4886.2|4888.2|4883.2|0
1655764800000|2022-06-20 22:40:00|4889.7|4884.7|4890.4|4885.4|4891.2|4886.2|4889.6|4884.6|0
1655765100000|2022-06-20 22:45:00|4890.2|4885.2|4889.4|4884.4|4890.9|4885.9|4889.2|4884.2|0
1655765400000|2022-06-20 22:50:00|4889.6|4884.6|4890.2|4885.2|4890.2|4885.2|4889.2|4884.2|0
1655765700000|2022-06-20 22:55:00|4890.4|4885.4|4893.6|4888.6|4894.8|4889.8|4890.4|4885.4|0
1655766000000|2022-06-20 23:00:00|4893.5|4888.5|4893.5|4888.5|4894.5|4889.5|4892.8|4887.8|0
1655766300000|2022-06-20 23:05:00|4893.2|4888.2|4894.1|4889.1|4896.1|4891.1|4892.8|4887.8|0
1655766600000|2022-06-20 23:10:00|4893.9|4888.9|4892.5|4887.5|4894.3|4889.3|4889.8|4884.8|0
1655766900000|2022-06-20 23:15:00|4892.3|4887.3|4890.2|4885.2|4892.3|4887.3|4890.2|4885.2|0
1655767200000|2022-06-20 23:20:00|4890|4885|4890.8|4885.8|4891.8|4886.8|4890|4885|0
1655767500000|2022-06-20 23:25:00|4890.7|4885.7|4888.2|4883.2|4891.8|4886.8|4886.6|4881.6|0
1655767800000|2022-06-20 23:30:00|4888.5|4883.5|4888|4883|4889.8|4884.8|4887.2|4882.2|0
1655768100000|2022-06-20 23:35:00|4887.9|4882.9|4889.8|4884.8|4889.8|4884.8|4887.9|4882.9|0
1655768400000|2022-06-20 23:40:00|4890|4885|4895.1|4890.1|4895.1|4890.1|4890|4885|0
1655768700000|2022-06-20 23:45:00|4895.4|4890.4|4899.7|4894.7|4901|4896|4895.4|4890.4|0
1655769000000|2022-06-20 23:50:00|4900|4895|4898.7|4893.7|4901.3|4896.3|4898|4893|0
1655769300000|2022-06-20 23:55:00|4898.4|4893.4|4894.8|4889.8|4899|4894|4893.8|4888.8|0
1655769600000|2022-06-21 00:00:00|4894.6|4889.6|4894.2|4889.2|4896.4|4891.4|4888.8|4883.8|0
1655769900000|2022-06-21 00:05:00|4894.4|4889.4|4893.8|4888.8|4895.5|4890.5|4891.6|4886.6|0
1655770200000|2022-06-21 00:10:00|4893.5|4888.5|4892.5|4887.5|4894|4889|4890|4885|0
1655770500000|2022-06-21 00:15:00|4892.2|4887.2|4890.3|4885.3|4893.9|4888.9|4889.9|4884.9|0
1655770800000|2022-06-21 00:20:00|4890.1|4885.1|4893|4888|4894.6|4889.6|4888.8|4883.8|0
1655771100000|2022-06-21 00:25:00|4893.2|4888.2|4896.2|4891.2|4896.5|4891.5|4892.4|4887.4|0
1655771400000|2022-06-21 00:30:00|4896.1|4891.1|4898.5|4893.5|4898.9|4893.9|4895.1|4890.1|0
1655771700000|2022-06-21 00:35:00|4898.8|4893.8|4896.5|4891.5|4899.3|4894.3|4896.1|4891.1|0
1655772000000|2022-06-21 00:40:00|4896.6|4891.6|4893.7|4888.7|4898|4893|4893.7|4888.7|0
1655772300000|2022-06-21 00:45:00|4893.8|4888.8|4897.9|4892.9|4898|4893|4893.8|4888.8|0
1655772600000|2022-06-21 00:50:00|4898|4893|4902.5|4897.5|4904.5|4899.5|4897.2|4892.2|0
1655772900000|2022-06-21 00:55:00|4902.6|4897.6|4904.5|4899.5|4909.1|4904.1|4901.5|4896.5|0
1655773200000|2022-06-21 01:00:00|4904.6|4899.6|4902.2|4897.2|4906.3|4901.3|4901.2|4896.2|0
1655773500000|2022-06-21 01:05:00|4902.6|4897.6|4900.6|4895.6|4903.3|4898.3|4899.3|4894.3|0
1655773800000|2022-06-21 01:10:00|4900.7|4895.7|4903|4898|4903.1|4898.1|4899.9|4894.9|0
1655774100000|2022-06-21 01:15:00|4903.1|4898.1|4901.1|4896.1|4904.3|4899.3|4900.1|4895.1|0
1655774400000|2022-06-21 01:20:00|4901.2|4896.2|4902.6|4897.6|4904.8|4899.8|4901.1|4896.1|0
1655774700000|2022-06-21 01:25:00|4902.5|4897.5|4899.1|4894.1|4902.6|4897.6|4899.1|4894.1|0
1655775000000|2022-06-21 01:30:00|4899|4894|4900.8|4895.8|4901.4|4896.4|4895.9|4890.9|0
1655775300000|2022-06-21 01:35:00|4900.6|4895.6|4899.3|4894.3|4900.6|4895.6|4897.9|4892.9|0
1655775600000|2022-06-21 01:40:00|4899.4|4894.4|4897.1|4892.1|4899.5|4894.5|4896.1|4891.1|0
1655775900000|2022-06-21 01:45:00|4897.2|4892.2|4899.5|4894.5|4899.9|4894.9|4895.8|4890.8|0
1655776200000|2022-06-21 01:50:00|4899.3|4894.3|4903.7|4898.7|4903.8|4898.8|4899.3|4894.3|0
1655776500000|2022-06-21 01:55:00|4903.8|4898.8|4908|4903|4909.3|4904.3|4901.2|4896.2|0
1655776800000|2022-06-21 02:00:00|4908.1|4903.1|4910.7|4905.7|4913.7|4908.7|4907.8|4902.8|0
1655777100000|2022-06-21 02:05:00|4910.8|4905.8|4911.2|4906.2|4911.7|4906.7|4909|4904|0
1655777400000|2022-06-21 02:10:00|4911.1|4906.1|4909.5|4904.5|4911.4|4906.4|4908.9|4903.9|0
1655777700000|2022-06-21 02:15:00|4909.6|4904.6|4910.4|4905.4|4911|4906|4909|4904|0
1655778000000|2022-06-21 02:20:00|4910.3|4905.3|4907.3|4902.3|4913.3|4908.3|4906.8|4901.8|0
1655778300000|2022-06-21 02:25:00|4907.4|4902.4|4908.7|4903.7|4908.9|4903.9|4906.8|4901.8|0
1655778600000|2022-06-21 02:30:00|4908.6|4903.6|4909.6|4904.6|4911|4906|4908.1|4903.1|0
1655778900000|2022-06-21 02:35:00|4909.5|4904.5|4910.3|4905.3|4911.6|4906.6|4907.6|4902.6|0
1655779200000|2022-06-21 02:40:00|4910.2|4905.2|4909.6|4904.6|4910.8|4905.8|4909.3|4904.3|0
1655779500000|2022-06-21 02:45:00|4909.7|4904.7|4909.8|4904.8|4910.7|4905.7|4909.3|4904.3|0
1655779800000|2022-06-21 02:50:00|4909.9|4904.9|4912.5|4907.5|4912.6|4907.6|4909.8|4904.8|0
1655780100000|2022-06-21 02:55:00|4912.4|4907.4|4911.8|4906.8|4914.1|4909.1|4911.3|4906.3|0
1655780400000|2022-06-21 03:00:00|4912|4907|4913.9|4908.9|4914.1|4909.1|4911.2|4906.2|0
1655780700000|2022-06-21 03:05:00|4914|4909|4914.2|4909.2|4916.3|4911.3|4911.2|4906.2|0
1655781000000|2022-06-21 03:10:00|4914.1|4909.1|4924.5|4919.5|4931.1|4926.1|4912.8|4907.8|0
1655781300000|2022-06-21 03:15:00|4924.4|4919.4|4923.6|4918.6|4925.4|4920.4|4922.6|4917.6|0
1655781600000|2022-06-21 03:20:00|4923.8|4918.8|4923.9|4918.9|4924.8|4919.8|4922.9|4917.9|0
1655781900000|2022-06-21 03:25:00|4924|4919|4925.4|4920.4|4926.9|4921.9|4923.5|4918.5|0
1655782200000|2022-06-21 03:30:00|4925.5|4920.5|4929.6|4924.6|4929.7|4924.7|4924.6|4919.6|0
1655782500000|2022-06-21 03:35:00|4929.5|4924.5|4929.5|4924.5|4932.7|4927.7|4929.5|4924.5|0
1655782800000|2022-06-21 03:40:00|4929.6|4924.6|4931.2|4926.2|4931.4|4926.4|4929.3|4924.3|0
1655783100000|2022-06-21 03:45:00|4931.1|4926.1|4931.3|4926.3|4931.7|4926.7|4928.2|4923.2|0
1655783400000|2022-06-21 03:50:00|4931.4|4926.4|4930.8|4925.8|4932.2|4927.2|4930.3|4925.3|0
1655783700000|2022-06-21 03:55:00|4930.7|4925.7|4930.5|4925.5|4931.5|4926.5|4929.9|4924.9|0
1655784000000|2022-06-21 04:00:00|4930.7|4925.7|4930.5|4925.5|4932.2|4927.2|4930.2|4925.2|0
1655784300000|2022-06-21 04:05:00|4930.6|4925.6|4928.6|4923.6|4930.7|4925.7|4928.2|4923.2|0
1655784600000|2022-06-21 04:10:00|4928.8|4923.8|4927.8|4922.8|4929.2|4924.2|4927.8|4922.8|0
1655784900000|2022-06-21 04:15:00|4927.9|4922.9|4929.6|4924.6|4930.4|4925.4|4927.8|4922.8|0
1655785200000|2022-06-21 04:20:00|4929.7|4924.7|4930.8|4925.8|4931.6|4926.6|4929.5|4924.5|0
1655785500000|2022-06-21 04:25:00|4931|4926|4930.1|4925.1|4931.8|4926.8|4929.8|4924.8|0
1655785800000|2022-06-21 04:30:00|4930|4925|4932.1|4927.1|4932.1|4927.1|4930|4925|0
1655786100000|2022-06-21 04:35:00|4932.2|4927.2|4930.1|4925.1|4932.6|4927.6|4929.9|4924.9|0
1655786400000|2022-06-21 04:40:00|4930|4925|4931.4|4926.4|4931.4|4926.4|4929.1|4924.1|0
1655786700000|2022-06-21 04:45:00|4931.3|4926.3|4930.7|4925.7|4931.3|4926.3|4930.2|4925.2|0
1655787000000|2022-06-21 04:50:00|4930.5|4925.5|4932.4|4927.4|4933|4928|4930.5|4925.5|0
1655787300000|2022-06-21 04:55:00|4932.3|4927.3|4932.4|4927.4|4933.5|4928.5|4932|4927|0
1655787600000|2022-06-21 05:00:00|4932.6|4927.6|4934.6|4929.6|4936|4931|4932.6|4927.6|0
1655787900000|2022-06-21 05:05:00|4934.7|4929.7|4935|4930|4935.9|4930.9|4932.8|4927.8|0
1655788200000|2022-06-21 05:10:00|4935.3|4930.3|4933.6|4928.6|4936.5|4931.5|4932.7|4927.7|0
1655788500000|2022-06-21 05:15:00|4933.7|4928.7|4933.9|4928.9|4935.4|4930.4|4933.2|4928.2|0
1655788800000|2022-06-21 05:20:00|4933.8|4928.8|4934.8|4929.8|4935.8|4930.8|4933.6|4928.6|0
1655789100000|2022-06-21 05:25:00|4934.9|4929.9|4933.6|4928.6|4935.9|4930.9|4932.6|4927.6|0
1655789400000|2022-06-21 05:30:00|4933.7|4928.7|4928.3|4923.3|4934.5|4929.5|4926.8|4921.8|0
1655789700000|2022-06-21 05:35:00|4928.4|4923.4|4925.5|4920.5|4928.4|4923.4|4924.2|4919.2|0
1655790000000|2022-06-21 05:40:00|4925.7|4920.7|4924.9|4919.9|4925.8|4920.8|4922.9|4917.9|0
1655790300000|2022-06-21 05:45:00|4924.8|4919.8|4924.7|4919.7|4925.2|4920.2|4923.3|4918.3|0
1655790600000|2022-06-21 05:50:00|4924.5|4919.5|4926.3|4921.3|4927.4|4922.4|4923.7|4918.7|0
1655790900000|2022-06-21 05:55:00|4926.2|4921.2|4924.7|4919.7|4926.2|4921.2|4920.7|4915.7|0
1655791200000|2022-06-21 06:00:00|4924.6|4919.6|4925.4|4920.4|4930.1|4925.1|4923.3|4918.3|0
1655791500000|2022-06-21 06:05:00|4925|4920|4924.3|4919.3|4925.9|4920.9|4922.1|4917.1|0
1655791800000|2022-06-21 06:10:00|4924.5|4919.5|4918.5|4913.5|4924.6|4919.6|4917.9|4912.9|0
1655792100000|2022-06-21 06:15:00|4918.6|4913.6|4922.2|4917.2|4923.8|4918.8|4917.2|4912.2|0
1655792400000|2022-06-21 06:20:00|4921.9|4916.9|4919.4|4914.4|4922.6|4917.6|4918.3|4913.3|0
1655792700000|2022-06-21 06:25:00|4919.8|4914.8|4920.1|4915.1|4921.7|4916.7|4917.6|4912.6|0
1655793000000|2022-06-21 06:30:00|4920|4915|4917.2|4912.2|4920.3|4915.3|4915.2|4910.2|0
1655793300000|2022-06-21 06:35:00|4917.4|4912.4|4912.5|4907.5|4917.6|4912.6|4909.9|4904.9|0
1655793600000|2022-06-21 06:40:00|4912.6|4907.6|4914.9|4909.9|4915.7|4910.7|4911.7|4906.7|0
1655793900000|2022-06-21 06:45:00|4914.6|4909.6|4919.8|4914.8|4919.8|4914.8|4914|4909|0
1655794200000|2022-06-21 06:50:00|4919.7|4914.7|4921.1|4916.1|4921.5|4916.5|4918.7|4913.7|0
1655794500000|2022-06-21 06:55:00|4920.9|4915.9|4920.3|4915.3|4921.9|4916.9|4919.2|4914.2|0
1655794800000|2022-06-21 07:00:00|4920.2|4915.2|4920.1|4915.1|4922.2|4917.2|4917.9|4912.9|0
1655795100000|2022-06-21 07:05:00|4920|4915|4924.7|4919.7|4925.1|4920.1|4919.8|4914.8|0
1655795400000|2022-06-21 07:10:00|4924.8|4919.8|4931.3|4926.3|4931.9|4926.9|4923.7|4918.7|0
1655795700000|2022-06-21 07:15:00|4931.5|4926.5|4933.5|4928.5|4938.5|4933.5|4931.5|4926.5|0
1655796000000|2022-06-21 07:20:00|4933.6|4928.6|4935.1|4930.1|4936.1|4931.1|4930.5|4925.5|0
1655796300000|2022-06-21 07:25:00|4934.8|4929.8|4939.9|4934.9|4940.2|4935.2|4934.4|4929.4|0
1655796600000|2022-06-21 07:30:00|4939.8|4934.8|4947.6|4942.6|4952.9|4947.9|4939.8|4934.8|0
1655796900000|2022-06-21 07:35:00|4947.5|4942.5|4952.4|4947.4|4952.9|4947.9|4946.6|4941.6|0
1655797200000|2022-06-21 07:40:00|4952.5|4947.5|4955.4|4950.4|4957.2|4952.2|4951.3|4946.3|0
1655797500000|2022-06-21 07:45:00|4955.9|4950.9|4955|4950|4956.7|4951.7|4952.3|4947.3|0
1655797800000|2022-06-21 07:50:00|4955.2|4950.2|4957.1|4952.1|4962.9|4957.9|4955.2|4950.2|0
1655798100000|2022-06-21 07:55:00|4957.2|4952.2|4954.3|4949.3|4957.7|4952.7|4951.3|4946.3|0
1655798400000|2022-06-21 08:00:00|4953.7|4948.7|4964.2|4961.2|4985.9|4982.9|4953.1|4948.1|0
1655798700000|2022-06-21 08:05:00|4964.3|4961.3|4962.4|4959.4|4964.4|4961.4|4961.2|4958.2|0
1655799000000|2022-06-21 08:10:00|4962.2|4959.2|4967.1|4964.1|4968.9|4965.9|4962.2|4959.2|0
1655799300000|2022-06-21 08:15:00|4966.9|4963.9|4960.6|4957.6|4966.9|4963.9|4958.8|4955.8|0
1655799600000|2022-06-21 08:20:00|4960.5|4957.5|4962.1|4959.1|4962.1|4959.1|4960.2|4957.2|0
1655799900000|2022-06-21 08:25:00|4961.8|4958.8|4961.1|4958.1|4962.8|4959.8|4960.4|4957.4|0
1655800200000|2022-06-21 08:30:00|4961.3|4958.3|4958.8|4955.8|4961.5|4958.5|4958.8|4955.8|0
1655800500000|2022-06-21 08:35:00|4958.9|4955.9|4956.3|4953.3|4959.9|4956.9|4955|4952|0
1655800800000|2022-06-21 08:40:00|4956.5|4953.5|4954.9|4951.9|4956.8|4953.8|4951.8|4948.8|0
1655801100000|2022-06-21 08:45:00|4954.8|4951.8|4954.6|4951.6|4956.5|4953.5|4953.7|4950.7|0
1655801400000|2022-06-21 08:50:00|4955|4952|4956.9|4953.9|4957.2|4954.2|4954.5|4951.5|0
1655801700000|2022-06-21 08:55:00|4956.7|4953.7|4955.7|4952.7|4956.8|4953.8|4953.2|4950.2|0
1655802000000|2022-06-21 09:00:00|4955.8|4952.8|4956.8|4953.8|4957.4|4954.4|4953.7|4950.7|0
1655802300000|2022-06-21 09:05:00|4956.9|4953.9|4957.5|4954.5|4957.7|4954.7|4955.1|4952.1|0
1655802600000|2022-06-21 09:10:00|4957.9|4954.9|4956.2|4953.2|4957.9|4954.9|4955.5|4952.5|0
1655802900000|2022-06-21 09:15:00|4956.1|4953.1|4953.7|4950.7|4956.4|4953.4|4953.4|4950.4|0
1655803200000|2022-06-21 09:20:00|4955.1|4952.1|4953.8|4950.8|4955.7|4952.7|4951.6|4948.6|0
1655803500000|2022-06-21 09:25:00|4953.7|4950.7|4951.5|4948.5|4954.3|4951.3|4951|4948|0
1655803800000|2022-06-21 09:30:00|4953.5|4950.5|4952.6|4949.6|4953.7|4950.7|4951.2|4948.2|0
1655804100000|2022-06-21 09:35:00|4952.5|4949.5|4954.5|4951.5|4954.5|4951.5|4951.1|4948.1|0
1655804400000|2022-06-21 09:40:00|4954.4|4951.4|4953.9|4950.9|4954.6|4951.6|4952.4|4949.4|0
1655804700000|2022-06-21 09:45:00|4954|4951|4953.2|4950.2|4954.2|4951.2|4951.8|4948.8|0
1655805000000|2022-06-21 09:50:00|4953.6|4950.6|4949.7|4946.7|4953.6|4950.6|4949.5|4946.5|0
1655805300000|2022-06-21 09:55:00|4949.6|4946.6|4948.8|4945.8|4950.2|4947.2|4947.7|4944.7|0
1655805600000|2022-06-21 10:00:00|4948.7|4945.7|4947.1|4944.1|4950.1|4947.1|4946.9|4943.9|0
1655805900000|2022-06-21 10:05:00|4946.8|4943.8|4947.7|4944.7|4947.8|4944.8|4945.8|4942.8|0
1655806200000|2022-06-21 10:10:00|4947.9|4944.9|4946|4943|4948.3|4945.3|4943.2|4940.2|0
1655806500000|2022-06-21 10:15:00|4946.3|4943.3|4949.7|4946.7|4949.7|4946.7|4944.9|4941.9|0
1655806800000|2022-06-21 10:20:00|4949.6|4946.6|4950.2|4947.2|4951.6|4948.6|4949.1|4946.1|0
1655807100000|2022-06-21 10:25:00|4950.1|4947.1|4950.5|4947.5|4950.5|4947.5|4949|4946|0
1655807400000|2022-06-21 10:30:00|4950.4|4947.4|4953.2|4950.2|4953.3|4950.3|4949.8|4946.8|0
1655807700000|2022-06-21 10:35:00|4953.3|4950.3|4952|4949|4954.1|4951.1|4951|4948|0
1655808000000|2022-06-21 10:40:00|4951.9|4948.9|4952.3|4949.3|4953.8|4950.8|4951.8|4948.8|0
1655808300000|2022-06-21 10:45:00|4952.4|4949.4|4954.2|4951.2|4954.4|4951.4|4952.4|4949.4|0
1655808600000|2022-06-21 10:50:00|4954.3|4951.3|4953.4|4950.4|4954.3|4951.3|4953.4|4950.4|0
1655808900000|2022-06-21 10:55:00|4953.5|4950.5|4952|4949|4953.6|4950.6|4950.9|4947.9|0
1655809200000|2022-06-21 11:00:00|4948.7|4945.7|4943.6|4940.6|4950.2|4947.2|4943|4940|0
1655809500000|2022-06-21 11:05:00|4943.3|4940.3|4939.7|4936.7|4944.1|4941.1|4938.5|4935.5|0
1655809800000|2022-06-21 11:10:00|4940.4|4937.4|4939.5|4936.5|4942.9|4939.9|4939.5|4936.5|0
1655810100000|2022-06-21 11:15:00|4939.7|4936.7|4939.3|4936.3|4939.7|4936.7|4936.8|4933.8|0
1655810400000|2022-06-21 11:20:00|4939.2|4936.2|4938.6|4935.6|4940|4937|4935.9|4932.9|0
1655810700000|2022-06-21 11:25:00|4938|4935|4940.3|4937.3|4940.6|4937.6|4937.3|4934.3|0
1655811000000|2022-06-21 11:30:00|4940.4|4937.4|4939.2|4936.2|4941.1|4938.1|4938.6|4935.6|0
1655811300000|2022-06-21 11:35:00|4939.1|4936.1|4938.4|4935.4|4939.3|4936.3|4937.6|4934.6|0
1655811600000|2022-06-21 11:40:00|4939.3|4936.3|4942.3|4939.3|4942.4|4939.4|4939|4936|0
1655811900000|2022-06-21 11:45:00|4942.2|4939.2|4935.1|4932.1|4942.3|4939.3|4935.1|4932.1|0
1655812200000|2022-06-21 11:50:00|4935.2|4932.2|4927.6|4924.6|4935.3|4932.3|4926.5|4923.5|0
1655812500000|2022-06-21 11:55:00|4927.7|4924.7|4928.2|4925.2|4931.1|4928.1|4927.6|4924.6|0
1655812800000|2022-06-21 12:00:00|4928.3|4925.3|4928.3|4925.3|4929|4926|4927.5|4924.5|0
1655813100000|2022-06-21 12:05:00|4928.2|4925.2|4923|4920|4928.8|4925.8|4921.9|4918.9|0
1655813400000|2022-06-21 12:10:00|4923.1|4920.1|4929.4|4926.4|4929.4|4926.4|4923.1|4920.1|0
1655813700000|2022-06-21 12:15:00|4929.5|4926.5|4930.5|4927.5|4934.1|4931.1|4929.5|4926.5|0
1655814000000|2022-06-21 12:20:00|4930.6|4927.6|4929.8|4926.8|4933.1|4930.1|4929.4|4926.4|0
1655814300000|2022-06-21 12:25:00|4929.9|4926.9|4933.4|4930.4|4935.3|4932.3|4929.9|4926.9|0
1655814600000|2022-06-21 12:30:00|4933.3|4930.3|4937.4|4934.4|4937.9|4934.9|4932.3|4929.3|0
1655814900000|2022-06-21 12:35:00|4937.5|4934.5|4937|4934|4942.1|4939.1|4937|4934|0
1655815200000|2022-06-21 12:40:00|4936.8|4933.8|4936|4933|4938.7|4935.7|4936|4933|0
1655815500000|2022-06-21 12:45:00|4935.8|4932.8|4936.5|4933.5|4939|4936|4935|4932|0
1655815800000|2022-06-21 12:50:00|4936.6|4933.6|4933.1|4930.1|4937|4934|4931|4928|0
1655816100000|2022-06-21 12:55:00|4932.8|4929.8|4927.4|4924.4|4932.9|4929.9|4927.3|4924.3|0
1655816400000|2022-06-21 13:00:00|4927.5|4924.5|4934.6|4931.6|4935.2|4932.2|4927.4|4924.4|0
1655816700000|2022-06-21 13:05:00|4934.8|4931.8|4939.5|4936.5|4939.8|4936.8|4934.6|4931.6|0
1655817000000|2022-06-21 13:10:00|4939.4|4936.4|4936.6|4933.6|4939.6|4936.6|4935.2|4932.2|0
1655817300000|2022-06-21 13:15:00|4936.7|4933.7|4936|4933|4939.1|4936.1|4936|4933|0
1655817600000|2022-06-21 13:20:00|4936.5|4933.5|4939.4|4936.4|4940.1|4937.1|4935.3|4932.3|0
1655817900000|2022-06-21 13:25:00|4939.3|4936.3|4933.7|4930.7|4941|4938|4929.6|4926.6|0
1655818200000|2022-06-21 13:30:00|4931.5|4928.5|4951.5|4949.7|4954.6|4952.8|4924.5|4922.7|0
1655818500000|2022-06-21 13:35:00|4951.7|4949.9|4975.3|4973.5|4982|4980.2|4951.7|4949.9|0
1655818800000|2022-06-21 13:40:00|4976.3|4974.5|4963.6|4961.8|4984|4982.2|4962.6|4960.8|0
1655819100000|2022-06-21 13:45:00|4961.7|4959.9|4970|4968.2|4977.6|4975.8|4951.5|4949.7|0
1655819400000|2022-06-21 13:50:00|4969.9|4968.1|4997.8|4996|4997.8|4996|4961.8|4960|0
1655819700000|2022-06-21 13:55:00|4996.2|4994.4|5015.9|5014.1|5018.9|5017.1|4994.7|4992.9|0
1655820000000|2022-06-21 14:00:00|5016.2|5014.4|5023.2|5021.4|5024.8|5023|5011|5009.2|0
1655820300000|2022-06-21 14:05:00|5022.6|5020.8|5008.5|5006.7|5025.4|5023.6|5004.3|5002.5|0
1655820600000|2022-06-21 14:10:00|5007.3|5005.5|5029|5027.2|5030|5028.2|5004.9|5003.1|0
1655820900000|2022-06-21 14:15:00|5030.5|5028.7|5035.2|5033.4|5035.7|5033.9|5016.3|5014.5|0
1655821200000|2022-06-21 14:20:00|5035.7|5033.9|5040.1|5038.3|5044.7|5042.9|5029.2|5027.4|0
1655821500000|2022-06-21 14:25:00|5039.6|5037.8|5023.4|5021.6|5045.1|5043.3|5021.9|5020.1|0
1655821800000|2022-06-21 14:30:00|5023.3|5021.5|5026.5|5024.7|5042.1|5040.3|5022.5|5020.7|0
1655822100000|2022-06-21 14:35:00|5026.6|5024.8|5028.2|5026.4|5032.2|5030.4|5017.8|5016|0
1655822400000|2022-06-21 14:40:00|5028.6|5026.8|5031.5|5029.7|5040.3|5038.5|5027.6|5025.8|0
1655822700000|2022-06-21 14:45:00|5032.5|5030.7|5037.6|5035.8|5042.8|5041|5027.4|5025.6|0
1655823000000|2022-06-21 14:50:00|5037.3|5035.5|5041.1|5039.3|5047|5045.2|5037.1|5035.3|0
1655823300000|2022-06-21 14:55:00|5041.7|5039.9|5047.4|5045.6|5048.9|5047.1|5041.4|5039.6|0
1655823600000|2022-06-21 15:00:00|5047.5|5045.7|5047.6|5045.8|5051|5049.2|5037.2|5035.4|0
1655823900000|2022-06-21 15:05:00|5047.5|5045.7|5044.8|5043|5051.1|5049.3|5034.6|5032.8|0
1655824200000|2022-06-21 15:10:00|5044.1|5042.3|5042.2|5040.4|5046.1|5044.3|5033.4|5031.6|0
1655824500000|2022-06-21 15:15:00|5042.3|5040.5|5040.6|5038.8|5048.1|5046.3|5038.1|5036.3|0
1655824800000|2022-06-21 15:20:00|5041|5039.2|5030.6|5028.8|5044.9|5043.1|5029|5027.2|0
1655825100000|2022-06-21 15:25:00|5030.5|5028.7|5029.2|5027.4|5037.4|5035.6|5026.7|5024.9|0
1655825400000|2022-06-21 15:30:00|5029.3|5027.5|5025.4|5023.6|5034.1|5032.3|5024.3|5022.5|0
1655825700000|2022-06-21 15:35:00|5026.5|5024.7|5012.7|5010.9|5028.5|5026.7|5012.4|5010.6|0
1655826000000|2022-06-21 15:40:00|5012.6|5010.8|5016.7|5014.9|5020.8|5019|5010.5|5008.7|0
1655826300000|2022-06-21 15:45:00|5016.6|5014.8|5015.1|5013.3|5016.6|5014.8|5007.4|5005.6|0
1655826600000|2022-06-21 15:50:00|5016.4|5014.6|5005.5|5003.7|5017.8|5016|5005|5003.2|0
1655826900000|2022-06-21 15:55:00|5005.3|5003.5|5001.2|4999.4|5010.8|5009|5001|4999.2|0
1655827200000|2022-06-21 16:00:00|5000.9|4999.1|5003.3|5001.5|5013.5|5011.7|5000.8|4999|0
1655827500000|2022-06-21 16:05:00|5003.1|5001.3|4986.2|4984.4|5005.6|5003.8|4980|4978.2|0
1655827800000|2022-06-21 16:10:00|4986.1|4984.3|4998.6|4996.8|4999.3|4997.5|4984.3|4982.5|0
1655828100000|2022-06-21 16:15:00|4999.2|4997.4|5001.7|4999.9|5004|5002.2|4997.2|4995.4|0
1655828400000|2022-06-21 16:20:00|5001.1|4999.3|4996|4994.2|5002.6|5000.8|4992.6|4990.8|0
1655828700000|2022-06-21 16:25:00|4995.8|4994|4993.1|4991.3|4999.3|4997.5|4989.7|4987.9|0
1655829000000|2022-06-21 16:30:00|4993.4|4991.6|5000.4|4998.6|5001.9|5000.1|4990.5|4988.7|0
1655829300000|2022-06-21 16:35:00|5000.1|4998.3|5009.8|5008|5010.7|5008.9|5000.1|4998.3|0
1655829600000|2022-06-21 16:40:00|5009.3|5007.5|5009.3|5007.5|5011.9|5010.1|5004.6|5002.8|0
1655829900000|2022-06-21 16:45:00|5009.5|5007.7|5008.3|5006.5|5012.2|5010.4|5005.2|5003.4|0
1655830200000|2022-06-21 16:50:00|5008.9|5007.1|5014.5|5012.7|5015|5013.2|5007.4|5005.6|0
1655830500000|2022-06-21 16:55:00|5015|5013.2|5015.5|5013.7|5017.4|5015.6|5012.2|5010.4|0
1655830800000|2022-06-21 17:00:00|5015.4|5013.6|5010.4|5008.6|5015.7|5013.9|5007.3|5005.5|0
1655831100000|2022-06-21 17:05:00|5010.5|5008.7|5008.7|5006.9|5010.7|5008.9|5000.9|4999.1|0
1655831400000|2022-06-21 17:10:00|5008.6|5006.8|5018.3|5016.5|5021.3|5019.5|5007.6|5005.8|0
1655831700000|2022-06-21 17:15:00|5018.6|5016.8|5014.2|5012.4|5019.6|5017.8|5012.6|5010.8|0
1655832000000|2022-06-21 17:20:00|5014.3|5012.5|5011.3|5009.5|5015.1|5013.3|5007.3|5005.5|0
1655832300000|2022-06-21 17:25:00|5011.4|5009.6|5004.6|5002.8|5014.9|5013.1|5004.2|5002.4|0
1655832600000|2022-06-21 17:30:00|5004.5|5002.7|5015.2|5013.4|5018.4|5016.6|5004.5|5002.7|0
1655832900000|2022-06-21 17:35:00|5015.1|5013.3|5005.6|5003.8|5015.9|5014.1|5004.9|5003.1|0
1655833200000|2022-06-21 17:40:00|5005.5|5003.7|5004.2|5002.4|5005.9|5004.1|4998|4996.2|0
1655833500000|2022-06-21 17:45:00|5004.5|5002.7|5005.6|5003.8|5005.6|5003.8|4999.3|4997.5|0
1655833800000|2022-06-21 17:50:00|5006.1|5004.3|5000|4998.2|5006.8|5005|5000|4998.2|0
1655834100000|2022-06-21 17:55:00|4999.9|4998.1|4999.8|4998|5003|5001.2|4996.8|4995|0
1655834400000|2022-06-21 18:00:00|4999.9|4998.1|4994.1|4992.3|5000|4998.2|4992.6|4990.8|0
1655834700000|2022-06-21 18:05:00|4994|4992.2|4993|4991.2|4998.4|4996.6|4991.5|4989.7|0
1655835000000|2022-06-21 18:10:00|4993.1|4991.3|4988.9|4987.1|4997.1|4995.3|4988.6|4986.8|0
1655835300000|2022-06-21 18:15:00|4989.4|4987.6|4995.5|4993.7|4998.2|4996.4|4988.8|4987|0
1655835600000|2022-06-21 18:20:00|4995.6|4993.8|4997.6|4995.8|5005.8|5004|4993.2|4991.4|0
1655835900000|2022-06-21 18:25:00|4997.5|4995.7|5002.4|5000.6|5003.8|5002|4996|4994.2|0
1655836200000|2022-06-21 18:30:00|5003.1|5001.3|5007.7|5005.9|5007.9|5006.1|5002.1|5000.3|0
1655836500000|2022-06-21 18:35:00|5007.8|5006|4994.8|4993|5008.4|5006.6|4993.7|4991.9|0
1655836800000|2022-06-21 18:40:00|4994.4|4992.6|5002.6|5000.8|5004.5|5002.7|4991.7|4989.9|0
1655837100000|2022-06-21 18:45:00|5002.4|5000.6|4995.2|4993.4|5002.5|5000.7|4994.2|4992.4|0
1655837400000|2022-06-21 18:50:00|4995.1|4993.3|5007.3|5005.5|5007.7|5005.9|4993.9|4992.1|0
1655837700000|2022-06-21 18:55:00|5007.6|5005.8|5007.6|5005.8|5010.9|5009.1|5003.7|5001.9|0
1655838000000|2022-06-21 19:00:00|5007.7|5005.9|5009.9|5008.1|5015.6|5013.8|5005.9|5004.1|0
1655838300000|2022-06-21 19:05:00|5009.5|5007.7|5015.7|5013.9|5016.8|5015|5008.3|5006.5|0
1655838600000|2022-06-21 19:10:00|5016|5014.2|5018.5|5016.7|5020.5|5018.7|5014.3|5012.5|0
1655838900000|2022-06-21 19:15:00|5018.8|5017|5017.2|5015.4|5022.4|5020.6|5015.3|5013.5|0
1655839200000|2022-06-21 19:20:00|5017.1|5015.3|5015.8|5014|5021.3|5019.5|5009.4|5007.6|0
1655839500000|2022-06-21 19:25:00|5015.1|5013.3|5011.4|5009.6|5015.6|5013.8|5007.1|5005.3|0
1655839800000|2022-06-21 19:30:00|5012.2|5010.4|5011|5009.2|5014.7|5012.9|5006.9|5005.1|0
1655840100000|2022-06-21 19:35:00|5011.2|5009.4|5003.5|5001.7|5011.2|5009.4|5000.3|4998.5|0
1655840400000|2022-06-21 19:40:00|5003.4|5001.6|5007.3|5005.5|5008|5006.2|4999.1|4997.3|0
1655840700000|2022-06-21 19:45:00|5006.8|5005|5001.1|4999.3|5006.8|5005|4998.9|4997.1|0
1655841000000|2022-06-21 19:50:00|5002.7|5000.9|5001.7|4999.9|5008|5006.2|4996.5|4994.7|0
1655841300000|2022-06-21 19:55:00|5001.3|4999.5|4988.9|4987.1|5001.3|4999.5|4980.7|4978.9|0
1655841600000|2022-06-21 20:00:00|4989.5|4986.5|4989.3|4986.3|4993.3|4990.3|4979.7|4976.7|0
1655841900000|2022-06-21 20:05:00|4989.2|4986.2|4990.9|4987.9|4994|4991|4989.2|4986.2|0
1655842200000|2022-06-21 20:10:00|4990.8|4987.8|4993.1|4990.1|4993.7|4990.7|4990.4|4987.4|0
1655842500000|2022-06-21 20:15:00|4993.2|4990.2|4991.6|4988.6|4993.5|4990.5|4991.5|4988.5|0
1655842800000|2022-06-21 20:20:00|4991.7|4988.7|4993.6|4990.6|4993.8|4990.8|4991.5|4988.5|0
1655843100000|2022-06-21 20:25:00|4993.7|4990.7|4994.4|4991.4|4994.4|4991.4|4993.4|4990.4|0
1655843400000|2022-06-21 20:30:00|4993.2|4990.2|4994.6|4991.6|4994.7|4991.7|4993.2|4990.2|0
1655843700000|2022-06-21 20:35:00|4994.5|4991.5|4994.7|4991.7|4994.9|4991.9|4994.2|4991.2|0
1655844000000|2022-06-21 20:40:00|4994.4|4991.4|4994|4991|4995|4992|4993.9|4990.9|0
1655844300000|2022-06-21 20:45:00|4994.1|4991.1|4994.6|4991.6|4995.1|4992.1|4994|4991|0
1655844600000|2022-06-21 20:50:00|4994.8|4991.8|4994.9|4991.9|4995.2|4992.2|4994.2|4991.2|0
1655844900000|2022-06-21 20:55:00|4994.8|4991.8|4994.5|4991.5|4994.8|4991.8|4993.9|4990.9|0
1655845200000|2022-06-21 21:00:00|4994.4|4991.4|4993.6|4990.6|4994.6|4991.6|4993.6|4990.6|0
1655845500000|2022-06-21 21:05:00|4993.5|4990.5|4992.5|4989.5|4993.9|4990.9|4992.3|4989.3|0
1655845800000|2022-06-21 21:10:00|4992.4|4989.4|4993.1|4990.1|4993.1|4990.1|4992.2|4989.2|0
1655846100000|2022-06-21 21:15:00|4993|4990|4993.8|4990.8|4994|4991|4992.2|4989.2|0
1655846400000|2022-06-21 21:20:00|4993.7|4990.7|4993.4|4990.4|4993.9|4990.9|4992.3|4989.3|0
1655846700000|2022-06-21 21:25:00|4993.5|4990.5|4992.6|4989.6|4993.6|4990.6|4992.4|4989.4|0
1655847000000|2022-06-21 21:30:00|4992.7|4989.7|4993.2|4990.2|4993.5|4990.5|4992.1|4989.1|0
1655847300000|2022-06-21 21:35:00|4993.1|4990.1|4993.2|4990.2|4993.3|4990.3|4992.3|4989.3|0
1655847600000|2022-06-21 21:40:00|4993.3|4990.3|4993.1|4990.1|4993.4|4990.4|4992.3|4989.3|0
1655847900000|2022-06-21 21:45:00|4993.2|4990.2|4993.1|4990.1|4993.3|4990.3|4991.7|4988.7|0
1655848200000|2022-06-21 21:50:00|4993.2|4990.2|4992.1|4989.1|4993.5|4990.5|4992.1|4989.1|0
1655848500000|2022-06-21 21:55:00|4992.3|4989.3|4992.5|4989.5|4992.9|4989.9|4992.2|4989.2|0
1655848800000|2022-06-21 22:00:00|4992.7|4989.7|4989.5|4986.5|4993.6|4990.6|4989.5|4986.5|0
1655849100000|2022-06-21 22:05:00|4989.4|4986.4|4987.7|4984.7|4989.7|4986.7|4987.3|4984.3|0
1655849400000|2022-06-21 22:10:00|4987.8|4984.8|4987.5|4984.5|4988.7|4985.7|4986.7|4983.7|0
1655849700000|2022-06-21 22:15:00|4987.6|4984.6|4987.6|4984.6|4988.3|4985.3|4987.1|4984.1|0
1655850000000|2022-06-21 22:20:00|4987.8|4984.8|4986.9|4983.9|4987.9|4984.9|4986|4983|0
1655850300000|2022-06-21 22:25:00|4987.1|4984.1|4986.7|4983.7|4987.7|4984.7|4986.3|4983.3|0
1655850600000|2022-06-21 22:30:00|4986.8|4983.8|4985.4|4982.4|4986.8|4983.8|4985.3|4982.3|0
1655850900000|2022-06-21 22:35:00|4985.2|4982.2|4984.8|4981.8|4985.5|4982.5|4984.8|4981.8|0
1655851200000|2022-06-21 22:40:00|4984.7|4981.7|4985.3|4982.3|4985.7|4982.7|4984.7|4981.7|0
1655851500000|2022-06-21 22:45:00|4985.4|4982.4|4985.1|4982.1|4986|4983|4984.9|4981.9|0
1655851800000|2022-06-21 22:50:00|4985.3|4982.3|4985.8|4982.8|4986.1|4983.1|4985.2|4982.2|0
1655852100000|2022-06-21 22:55:00|4985.7|4982.7|4986.8|4983.8|4986.8|4983.8|4985.3|4982.3|0
1655852400000|2022-06-21 23:00:00|4986.9|4983.9|4986.2|4983.2|4987.2|4984.2|4986.2|4983.2|0
1655852700000|2022-06-21 23:05:00|4986.1|4983.1|4985.5|4982.5|4986.2|4983.2|4985.1|4982.1|0
1655853000000|2022-06-21 23:10:00|4985.4|4982.4|4984.4|4981.4|4985.4|4982.4|4984.3|4981.3|0
1655853300000|2022-06-21 23:15:00|4984.2|4981.2|4982.8|4979.8|4984.3|4981.3|4982.8|4979.8|0
1655853600000|2022-06-21 23:20:00|4982.7|4979.7|4982.6|4979.6|4982.9|4979.9|4981.6|4978.6|0
1655853900000|2022-06-21 23:25:00|4982.4|4979.4|4983.5|4980.5|4983.6|4980.6|4982.3|4979.3|0
1655854200000|2022-06-21 23:30:00|4983.4|4980.4|4984.4|4981.4|4984.7|4981.7|4983.3|4980.3|0
1655854500000|2022-06-21 23:35:00|4984.3|4981.3|4984.6|4981.6|4984.6|4981.6|4983.9|4980.9|0
1655854800000|2022-06-21 23:40:00|4984.4|4981.4|4982.4|4979.4|4985.1|4982.1|4982|4979|0
1655855100000|2022-06-21 23:45:00|4982.1|4979.1|4981.8|4978.8|4983.4|4980.4|4981.6|4978.6|0
1655855400000|2022-06-21 23:50:00|4981.9|4978.9|4981.9|4978.9|4982.6|4979.6|4981.5|4978.5|0
1655855700000|2022-06-21 23:55:00|4981.8|4978.8|4984.8|4979.8|4985.3|4982.3|4981.7|4978.7|0
1655856000000|2022-06-22 00:00:00|4984.6|4979.6|4981.6|4976.6|4986|4981|4980.4|4975.4|0
1655856300000|2022-06-22 00:05:00|4981.5|4976.5|4973.2|4968.2|4981.7|4976.7|4971.4|4966.4|0
1655856600000|2022-06-22 00:10:00|4973.3|4968.3|4970.1|4965.1|4973.8|4968.8|4968.4|4963.4|0
1655856900000|2022-06-22 00:15:00|4969.9|4964.9|4971.5|4966.5|4973|4968|4967.7|4962.7|0
1655857200000|2022-06-22 00:20:00|4971.4|4966.4|4968.3|4963.3|4974.7|4969.7|4968.3|4963.3|0
1655857500000|2022-06-22 00:25:00|4968.5|4963.5|4972.9|4967.9|4973.9|4968.9|4968.1|4963.1|0
1655857800000|2022-06-22 00:30:00|4973|4968|4966.3|4961.3|4973.6|4968.6|4966|4961|0
1655858100000|2022-06-22 00:35:00|4966.4|4961.4|4968.9|4963.9|4970.4|4965.4|4966.4|4961.4|0
1655858400000|2022-06-22 00:40:00|4968.8|4963.8|4969.4|4964.4|4970.2|4965.2|4967.8|4962.8|0
1655858700000|2022-06-22 00:45:00|4969.5|4964.5|4964.9|4959.9|4969.7|4964.7|4964.4|4959.4|0
1655859000000|2022-06-22 00:50:00|4964.8|4959.8|4964.5|4959.5|4966.3|4961.3|4962.1|4957.1|0
1655859300000|2022-06-22 00:55:00|4964.4|4959.4|4966.5|4961.5|4967.1|4962.1|4964.3|4959.3|0
1655859600000|2022-06-22 01:00:00|4966.4|4961.4|4964.3|4959.3|4966.7|4961.7|4963.4|4958.4|0
1655859900000|2022-06-22 01:05:00|4964.4|4959.4|4968|4963|4968.3|4963.3|4964.4|4959.4|0
1655860200000|2022-06-22 01:10:00|4967.9|4962.9|4968.6|4963.6|4970.2|4965.2|4967.4|4962.4|0
1655860500000|2022-06-22 01:15:00|4968.5|4963.5|4969.8|4964.8|4970.5|4965.5|4967.7|4962.7|0
1655860800000|2022-06-22 01:20:00|4969.6|4964.6|4967.2|4962.2|4971|4966|4967.1|4962.1|0
1655861100000|2022-06-22 01:25:00|4967.3|4962.3|4966.7|4961.7|4968.9|4963.9|4966.3|4961.3|0
1655861400000|2022-06-22 01:30:00|4966.6|4961.6|4965.1|4960.1|4968.7|4963.7|4963.8|4958.8|0
1655861700000|2022-06-22 01:35:00|4965|4960|4958.3|4953.3|4966.2|4961.2|4956.7|4951.7|0
1655862000000|2022-06-22 01:40:00|4958.5|4953.5|4954.6|4949.6|4960.1|4955.1|4953.9|4948.9|0
1655862300000|2022-06-22 01:45:00|4954.5|4949.5|4957.2|4952.2|4958|4953|4953.1|4948.1|0
1655862600000|2022-06-22 01:50:00|4957.1|4952.1|4955.9|4950.9|4958.3|4953.3|4953.6|4948.6|0
1655862900000|2022-06-22 01:55:00|4956|4951|4957.3|4952.3|4958.3|4953.3|4954|4949|0
1655863200000|2022-06-22 02:00:00|4957.4|4952.4|4958.4|4953.4|4959.5|4954.5|4956.9|4951.9|0
1655863500000|2022-06-22 02:05:00|4958.5|4953.5|4958.4|4953.4|4959|4954|4956.5|4951.5|0
1655863800000|2022-06-22 02:10:00|4958.5|4953.5|4958.2|4953.2|4961.4|4956.4|4956.8|4951.8|0
1655864100000|2022-06-22 02:15:00|4958.3|4953.3|4953.5|4948.5|4958.4|4953.4|4953.3|4948.3|0
1655864400000|2022-06-22 02:20:00|4953.6|4948.6|4952.2|4947.2|4955.2|4950.2|4950.3|4945.3|0
1655864700000|2022-06-22 02:25:00|4952.4|4947.4|4952.4|4947.4|4953.5|4948.5|4949.9|4944.9|0
1655865000000|2022-06-22 02:30:00|4952.3|4947.3|4952.8|4947.8|4953.5|4948.5|4951.6|4946.6|0
1655865300000|2022-06-22 02:35:00|4952.7|4947.7|4951.3|4946.3|4955.8|4950.8|4950.8|4945.8|0
1655865600000|2022-06-22 02:40:00|4951.2|4946.2|4946.3|4941.3|4953.2|4948.2|4946.2|4941.2|0
1655865900000|2022-06-22 02:45:00|4945.9|4940.9|4942.8|4937.8|4946.8|4941.8|4942.2|4937.2|0
1655866200000|2022-06-22 02:50:00|4942.9|4937.9|4942.5|4937.5|4944.4|4939.4|4939.9|4934.9|0
1655866500000|2022-06-22 02:55:00|4942.4|4937.4|4938.4|4933.4|4943.1|4938.1|4937.9|4932.9|0
1655866800000|2022-06-22 03:00:00|4938.6|4933.6|4938|4933|4942.1|4937.1|4936.9|4931.9|0
1655867100000|2022-06-22 03:05:00|4937.9|4932.9|4934.8|4929.8|4940.2|4935.2|4934.1|4929.1|0
1655867400000|2022-06-22 03:10:00|4935|4930|4935.8|4930.8|4936.1|4931.1|4931|4926|0
1655867700000|2022-06-22 03:15:00|4935.7|4930.7|4936.4|4931.4|4937.6|4932.6|4934.7|4929.7|0
1655868000000|2022-06-22 03:20:00|4936.3|4931.3|4935.7|4930.7|4938.4|4933.4|4935.6|4930.6|0
1655868300000|2022-06-22 03:25:00|4935.8|4930.8|4939.5|4934.5|4940.6|4935.6|4935.7|4930.7|0
1655868600000|2022-06-22 03:30:00|4939.4|4934.4|4935.2|4930.2|4939.4|4934.4|4934.1|4929.1|0
1655868900000|2022-06-22 03:35:00|4935.1|4930.1|4931.4|4926.4|4935.2|4930.2|4929.7|4924.7|0
1655869200000|2022-06-22 03:40:00|4931.7|4926.7|4935.7|4930.7|4937|4932|4931.2|4926.2|0
1655869500000|2022-06-22 03:45:00|4935.8|4930.8|4938.1|4933.1|4939|4934|4935.4|4930.4|0
1655869800000|2022-06-22 03:50:00|4938.2|4933.2|4938.3|4933.3|4941.3|4936.3|4937.3|4932.3|0
1655870100000|2022-06-22 03:55:00|4938.2|4933.2|4937.9|4932.9|4939.3|4934.3|4936.9|4931.9|0
1655870400000|2022-06-22 04:00:00|4937.8|4932.8|4936.4|4931.4|4938|4933|4936|4931|0
1655870700000|2022-06-22 04:05:00|4936.2|4931.2|4936.3|4931.3|4938.3|4933.3|4936|4931|0
1655871000000|2022-06-22 04:10:00|4936.4|4931.4|4935.1|4930.1|4936.5|4931.5|4932.2|4927.2|0
1655871300000|2022-06-22 04:15:00|4935|4930|4935|4930|4936.4|4931.4|4934.2|4929.2|0
1655871600000|2022-06-22 04:20:00|4935.4|4930.4|4936.5|4931.5|4937.4|4932.4|4934|4929|0
1655871900000|2022-06-22 04:25:00|4936.6|4931.6|4935.7|4930.7|4937.5|4932.5|4934.6|4929.6|0
1655872200000|2022-06-22 04:30:00|4935.6|4930.6|4938.3|4933.3|4938.7|4933.7|4935.1|4930.1|0
1655872500000|2022-06-22 04:35:00|4938.2|4933.2|4938|4933|4938.3|4933.3|4936.6|4931.6|0
1655872800000|2022-06-22 04:40:00|4938.1|4933.1|4939.2|4934.2|4939.7|4934.7|4937.5|4932.5|0
1655873100000|2022-06-22 04:45:00|4939.1|4934.1|4941.8|4936.8|4942.7|4937.7|4938.5|4933.5|0
1655873400000|2022-06-22 04:50:00|4941.9|4936.9|4939.3|4934.3|4943.5|4938.5|4938.6|4933.6|0
1655873700000|2022-06-22 04:55:00|4939.4|4934.4|4940.6|4935.6|4941.1|4936.1|4939.3|4934.3|0
1655874000000|2022-06-22 05:00:00|4941|4936|4944|4939|4946.6|4941.6|4940.4|4935.4|0
1655874300000|2022-06-22 05:05:00|4943.8|4938.8|4943.9|4938.9|4946|4941|4942|4937|0
1655874600000|2022-06-22 05:10:00|4944.1|4939.1|4937.8|4932.8|4945.2|4940.2|4937.5|4932.5|0
1655874900000|2022-06-22 05:15:00|4937.7|4932.7|4940.1|4935.1|4940.5|4935.5|4937.5|4932.5|0
1655875200000|2022-06-22 05:20:00|4940|4935|4942.1|4937.1|4943.5|4938.5|4938.3|4933.3|0
1655875500000|2022-06-22 05:25:00|4941.8|4936.8|4941.5|4936.5|4942.3|4937.3|4940.2|4935.2|0
1655875800000|2022-06-22 05:30:00|4941.6|4936.6|4940.1|4935.1|4941.6|4936.6|4939.4|4934.4|0
1655876100000|2022-06-22 05:35:00|4940|4935|4935.8|4930.8|4940.1|4935.1|4935|4930|0
1655876400000|2022-06-22 05:40:00|4935.9|4930.9|4932.5|4927.5|4937.1|4932.1|4931.9|4926.9|0
1655876700000|2022-06-22 05:45:00|4932.7|4927.7|4932.9|4927.9|4934.1|4929.1|4930.9|4925.9|0
1655877000000|2022-06-22 05:50:00|4933|4928|4922.1|4917.1|4933.1|4928.1|4920.6|4915.6|0
1655877300000|2022-06-22 05:55:00|4921.4|4916.4|4921|4916|4924.1|4919.1|4918.2|4913.2|0
1655877600000|2022-06-22 06:00:00|4921.2|4916.2|4923.7|4918.7|4927.7|4922.7|4920.4|4915.4|0
1655877900000|2022-06-22 06:05:00|4923.8|4918.8|4923.7|4918.7|4928.5|4923.5|4922.9|4917.9|0
1655878200000|2022-06-22 06:10:00|4923.6|4918.6|4919.2|4914.2|4926.3|4921.3|4918.8|4913.8|0
1655878500000|2022-06-22 06:15:00|4919.3|4914.3|4914.4|4909.4|4922.3|4917.3|4912.5|4907.5|0
1655878800000|2022-06-22 06:20:00|4914.7|4909.7|4916.4|4911.4|4916.5|4911.5|4912.6|4907.6|0
1655879100000|2022-06-22 06:25:00|4916.7|4911.7|4914.3|4909.3|4916.9|4911.9|4911.4|4906.4|0
1655879400000|2022-06-22 06:30:00|4914|4909|4914.5|4909.5|4916.2|4911.2|4910.8|4905.8|0
1655879700000|2022-06-22 06:35:00|4914.6|4909.6|4916.2|4911.2|4916.2|4911.2|4913.1|4908.1|0
1655880000000|2022-06-22 06:40:00|4916.4|4911.4|4918.2|4913.2|4918.6|4913.6|4914.5|4909.5|0
1655880300000|2022-06-22 06:45:00|4918|4913|4921.5|4916.5|4921.6|4916.6|4917.3|4912.3|0
1655880600000|2022-06-22 06:50:00|4921.4|4916.4|4917.7|4912.7|4921.7|4916.7|4916.1|4911.1|0
1655880900000|2022-06-22 06:55:00|4917.8|4912.8|4917.2|4912.2|4918.5|4913.5|4913.9|4908.9|0
1655881200000|2022-06-22 07:00:00|4916.5|4911.5|4894.9|4889.9|4917.2|4912.2|4893.6|4888.6|0
1655881500000|2022-06-22 07:05:00|4894.8|4889.8|4874.6|4869.6|4895|4890|4868.3|4863.3|0
1655881800000|2022-06-22 07:10:00|4874.7|4869.7|4877.9|4872.9|4878.3|4873.3|4869.9|4864.9|0
1655882100000|2022-06-22 07:15:00|4878|4873|4876.5|4871.5|4882.4|4877.4|4874.2|4869.2|0
1655882400000|2022-06-22 07:20:00|4876.2|4871.2|4869.2|4864.2|4876.2|4871.2|4864|4859|0
1655882700000|2022-06-22 07:25:00|4869.4|4864.4|4872.1|4867.1|4874.2|4869.2|4868|4863|0
1655883000000|2022-06-22 07:30:00|4872.4|4867.4|4882.4|4877.4|4885.1|4880.1|4869.8|4864.8|0
1655883300000|2022-06-22 07:35:00|4882.6|4877.6|4878.9|4873.9|4883.5|4878.5|4876.6|4871.6|0
1655883600000|2022-06-22 07:40:00|4879|4874|4872.9|4867.9|4881.4|4876.4|4872.9|4867.9|0
1655883900000|2022-06-22 07:45:00|4873|4868|4869.3|4864.3|4874.8|4869.8|4865|4860|0
1655884200000|2022-06-22 07:50:00|4869.4|4864.4|4861.9|4856.9|4873|4868|4861.3|4856.3|0
1655884500000|2022-06-22 07:55:00|4861.8|4856.8|4862|4857|4865.4|4860.4|4859.4|4854.4|0
1655884800000|2022-06-22 08:00:00|4862.2|4857.2|4824.1|4821.1|4864.6|4859.6|4823.7|4820.7|0
1655885100000|2022-06-22 08:05:00|4823.9|4820.9|4821.6|4818.6|4823.9|4820.9|4817.7|4814.7|0
1655885400000|2022-06-22 08:10:00|4821.4|4818.4|4829.2|4826.2|4837.9|4834.9|4821.4|4818.4|0
1655885700000|2022-06-22 08:15:00|4829.1|4826.1|4826.5|4823.5|4829.8|4826.8|4825.4|4822.4|0
1655886000000|2022-06-22 08:20:00|4826|4823|4826.4|4823.4|4829.4|4826.4|4824.8|4821.8|0
1655886300000|2022-06-22 08:25:00|4826.2|4823.2|4826.2|4823.2|4827.1|4824.1|4824.6|4821.6|0
1655886600000|2022-06-22 08:30:00|4826|4823|4834.4|4831.4|4834.5|4831.5|4826|4823|0
1655886900000|2022-06-22 08:35:00|4834.5|4831.5|4835.2|4832.2|4839.6|4836.6|4832.5|4829.5|0
1655887200000|2022-06-22 08:40:00|4834.8|4831.8|4832.1|4829.1|4835.3|4832.3|4831.9|4828.9|0
1655887500000|2022-06-22 08:45:00|4832.3|4829.3|4829.2|4826.2|4832.3|4829.3|4828.5|4825.5|0
1655887800000|2022-06-22 08:50:00|4829.6|4826.6|4849.5|4846.5|4860.4|4857.4|4829|4826|0
1655888100000|2022-06-22 08:55:00|4849.3|4846.3|4846|4843|4852.7|4849.7|4845.4|4842.4|0
1655888400000|2022-06-22 09:00:00|4846.2|4843.2|4851.7|4848.7|4854.6|4851.6|4846.2|4843.2|0
1655888700000|2022-06-22 09:05:00|4851.9|4848.9|4848.5|4845.5|4853.6|4850.6|4846.3|4843.3|0
1655889000000|2022-06-22 09:10:00|4848.4|4845.4|4841.2|4838.2|4848.9|4845.9|4841.2|4838.2|0
1655889300000|2022-06-22 09:15:00|4841.5|4838.5|4851.2|4848.2|4853.5|4850.5|4839.7|4836.7|0
1655889600000|2022-06-22 09:20:00|4851.1|4848.1|4852.9|4849.9|4855.1|4852.1|4851|4848|0
1655889900000|2022-06-22 09:25:00|4852.8|4849.8|4851.6|4848.6|4852.8|4849.8|4850.7|4847.7|0
1655890200000|2022-06-22 09:30:00|4851.7|4848.7|4849.1|4846.1|4851.9|4848.9|4848.6|4845.6|0
1655890500000|2022-06-22 09:35:00|4848.8|4845.8|4852.9|4849.9|4853.4|4850.4|4848.8|4845.8|0
1655890800000|2022-06-22 09:40:00|4853.2|4850.2|4855.8|4852.8|4856.5|4853.5|4851.9|4848.9|0
1655891100000|2022-06-22 09:45:00|4855.6|4852.6|4851.2|4848.2|4856.6|4853.6|4851.2|4848.2|0
1655891400000|2022-06-22 09:50:00|4851.7|4848.7|4854.6|4851.6|4854.7|4851.7|4850.9|4847.9|0
1655891700000|2022-06-22 09:55:00|4854.5|4851.5|4856.8|4853.8|4857|4854|4854.4|4851.4|0
1655892000000|2022-06-22 10:00:00|4856.6|4853.6|4857.4|4854.4|4857.4|4854.4|4855|4852|0
1655892300000|2022-06-22 10:05:00|4857.5|4854.5|4861.9|4858.9|4861.9|4858.9|4857.5|4854.5|0
1655892600000|2022-06-22 10:10:00|4862|4859|4863.2|4860.2|4863.2|4860.2|4861.5|4858.5|0
1655892900000|2022-06-22 10:15:00|4863.1|4860.1|4860.7|4857.7|4863.3|4860.3|4860.1|4857.1|0
1655893200000|2022-06-22 10:20:00|4860.6|4857.6|4860.9|4857.9|4861.2|4858.2|4859.3|4856.3|0
1655893500000|2022-06-22 10:25:00|4861|4858|4861.8|4858.8|4863|4860|4860.8|4857.8|0
1655893800000|2022-06-22 10:30:00|4862.2|4859.2|4863.6|4860.6|4864.8|4861.8|4861.6|4858.6|0
1655894100000|2022-06-22 10:35:00|4863.7|4860.7|4860.1|4857.1|4865.3|4862.3|4859.9|4856.9|0
1655894400000|2022-06-22 10:40:00|4860.2|4857.2|4857|4854|4860.2|4857.2|4854.7|4851.7|0
1655894700000|2022-06-22 10:45:00|4857.1|4854.1|4859.9|4856.9|4860.7|4857.7|4857.1|4854.1|0
1655895000000|2022-06-22 10:50:00|4860.2|4857.2|4862.2|4859.2|4863.9|4860.9|4860.2|4857.2|0
1655895300000|2022-06-22 10:55:00|4862.3|4859.3|4859.5|4856.5|4862.3|4859.3|4859.4|4856.4|0
1655895600000|2022-06-22 11:00:00|4860.8|4857.8|4864.9|4861.9|4870.7|4867.7|4860.5|4857.5|0
1655895900000|2022-06-22 11:05:00|4864.6|4861.6|4857.1|4854.1|4865.1|4862.1|4854.1|4851.1|0
1655896200000|2022-06-22 11:10:00|4857.3|4854.3|4860.2|4857.2|4861|4858|4856.9|4853.9|0
1655896500000|2022-06-22 11:15:00|4861.2|4858.2|4866.8|4863.8|4867.2|4864.2|4860.2|4857.2|0
1655896800000|2022-06-22 11:20:00|4866.7|4863.7|4866.8|4863.8|4868.5|4865.5|4865.4|4862.4|0
1655897100000|2022-06-22 11:25:00|4866.7|4863.7|4876.2|4873.2|4876.2|4873.2|4866.7|4863.7|0
1655897400000|2022-06-22 11:30:00|4876.6|4873.6|4878.8|4875.8|4878.8|4875.8|4874.6|4871.6|0
1655897700000|2022-06-22 11:35:00|4878.9|4875.9|4874.1|4871.1|4879|4876|4873.4|4870.4|0
1655898000000|2022-06-22 11:40:00|4874|4871|4869.4|4866.4|4874|4871|4869.1|4866.1|0
1655898300000|2022-06-22 11:45:00|4869.3|4866.3|4864.1|4861.1|4869.3|4866.3|4863.5|4860.5|0
1655898600000|2022-06-22 11:50:00|4864|4861|4866|4863|4866.4|4863.4|4863.8|4860.8|0
1655898900000|2022-06-22 11:55:00|4865.9|4862.9|4865|4862|4867.7|4864.7|4864.9|4861.9|0
1655899200000|2022-06-22 12:00:00|4865.1|4862.1|4864|4861|4866.4|4863.4|4862.1|4859.1|0
1655899500000|2022-06-22 12:05:00|4863.9|4860.9|4857.7|4854.7|4863.9|4860.9|4857.5|4854.5|0
1655899800000|2022-06-22 12:10:00|4857.6|4854.6|4862.1|4859.1|4862.9|4859.9|4856.9|4853.9|0
1655900100000|2022-06-22 12:15:00|4861.7|4858.7|4855.3|4852.3|4863.1|4860.1|4855.3|4852.3|0
1655900400000|2022-06-22 12:20:00|4855.6|4852.6|4854.1|4851.1|4855.7|4852.7|4853.1|4850.1|0
1655900700000|2022-06-22 12:25:00|4854.2|4851.2|4857.7|4854.7|4858.9|4855.9|4854.2|4851.2|0
1655901000000|2022-06-22 12:30:00|4857.8|4854.8|4852.9|4849.9|4858.1|4855.1|4851.1|4848.1|0
1655901300000|2022-06-22 12:35:00|4852.4|4849.4|4848|4845|4853.1|4850.1|4846.8|4843.8|0
1655901600000|2022-06-22 12:40:00|4847.7|4844.7|4848.6|4845.6|4849.9|4846.9|4846.8|4843.8|0
1655901900000|2022-06-22 12:45:00|4848.8|4845.8|4849.9|4846.9|4852.6|4849.6|4848.7|4845.7|0
1655902200000|2022-06-22 12:50:00|4849.8|4846.8|4854.2|4851.2|4857.2|4854.2|4848|4845|0
1655902500000|2022-06-22 12:55:00|4854.6|4851.6|4866|4863|4867.2|4864.2|4854.1|4851.1|0
1655902800000|2022-06-22 13:00:00|4866.2|4863.2|4857.1|4854.1|4866.2|4863.2|4856.8|4853.8|0
1655903100000|2022-06-22 13:05:00|4857|4854|4860.9|4857.9|4860.9|4857.9|4854.8|4851.8|0
1655903400000|2022-06-22 13:10:00|4860.8|4857.8|4875.3|4872.3|4875.4|4872.4|4860.6|4857.6|0
1655903700000|2022-06-22 13:15:00|4875.4|4872.4|4876.3|4873.3|4877.8|4874.8|4872.6|4869.6|0
1655904000000|2022-06-22 13:20:00|4876.4|4873.4|4882|4879|4885.6|4882.6|4876.1|4873.1|0
1655904300000|2022-06-22 13:25:00|4879.7|4876.7|4897.4|4894.4|4898.1|4895.1|4877.5|4874.5|0
1655904600000|2022-06-22 13:30:00|4895.2|4892.2|4928.5|4926.7|4932.4|4930.6|4884.9|4883.1|0
1655904900000|2022-06-22 13:35:00|4929.2|4927.4|4921.8|4920|4941.8|4940|4912.7|4910.9|0
1655905200000|2022-06-22 13:40:00|4921.6|4919.8|4934|4932.2|4934|4932.2|4905.3|4903.5|0
1655905500000|2022-06-22 13:45:00|4936.4|4934.6|4938.8|4937|4951.4|4949.6|4933.8|4932|0
1655905800000|2022-06-22 13:50:00|4938.9|4937.1|4971.3|4969.5|4971.3|4969.5|4922.8|4921|0
1655906100000|2022-06-22 13:55:00|4971.7|4969.9|4974.5|4972.7|4982.2|4980.4|4967.8|4966|0
1655906400000|2022-06-22 14:00:00|4975.3|4973.5|4963.6|4961.8|4981.3|4979.5|4958.2|4956.4|0
1655906700000|2022-06-22 14:05:00|4962.4|4960.6|4969|4967.2|4969|4967.2|4945.8|4944|0
1655907000000|2022-06-22 14:10:00|4969.7|4967.9|4984|4982.2|4985.1|4983.3|4959.7|4957.9|0
1655907300000|2022-06-22 14:15:00|4983.9|4982.1|4988.3|4986.5|4996.7|4994.9|4975.8|4974|0
1655907600000|2022-06-22 14:20:00|4987|4985.2|5016.7|5014.9|5017.7|5015.9|4986|4984.2|0
1655907900000|2022-06-22 14:25:00|5016|5014.2|5025.4|5023.6|5027.8|5026|5008.6|5006.8|0
1655908200000|2022-06-22 14:30:00|5027|5025.2|5036|5034.2|5040.6|5038.8|5022.3|5020.5|0
1655908500000|2022-06-22 14:35:00|5035.4|5033.6|5047.7|5045.9|5054.6|5052.8|5033.9|5032.1|0
1655908800000|2022-06-22 14:40:00|5047.5|5045.7|5034.2|5032.4|5047.7|5045.9|5027.9|5026.1|0
1655909100000|2022-06-22 14:45:00|5032.6|5030.8|5013.8|5012|5034.3|5032.5|5003.9|5002.1|0
1655909400000|2022-06-22 14:50:00|5011.7|5009.9|5019.3|5017.5|5025.5|5023.7|5010.3|5008.5|0
1655909700000|2022-06-22 14:55:00|5019.6|5017.8|5022.7|5020.9|5028.5|5026.7|5016.4|5014.6|0
1655910000000|2022-06-22 15:00:00|5023|5021.2|5006.2|5004.4|5025.1|5023.3|4996|4994.2|0
1655910300000|2022-06-22 15:05:00|5006|5004.2|5002.8|5001|5007.7|5005.9|4995.8|4994|0
1655910600000|2022-06-22 15:10:00|5001.7|4999.9|4989.8|4988|5006.5|5004.7|4989.6|4987.8|0
1655910900000|2022-06-22 15:15:00|4989.4|4987.6|5004.5|5002.7|5007.2|5005.4|4987.7|4985.9|0
1655911200000|2022-06-22 15:20:00|5004|5002.2|5001|4999.2|5007.1|5005.3|4991.9|4990.1|0
1655911500000|2022-06-22 15:25:00|5000.6|4998.8|4998.2|4996.4|5004|5002.2|4994.9|4993.1|0
1655911800000|2022-06-22 15:30:00|4998.5|4996.7|5009.5|5007.7|5015.5|5013.7|4997.2|4995.4|0
1655912100000|2022-06-22 15:35:00|5009.4|5007.6|5008.5|5006.7|5014.7|5012.9|5006.9|5005.1|0
1655912400000|2022-06-22 15:40:00|5008.7|5006.9|4980.6|4978.8|5009.3|5007.5|4978.8|4977|0
1655912700000|2022-06-22 15:45:00|4980.5|4978.7|4972.3|4970.5|4981.5|4979.7|4967.3|4965.5|0
1655913000000|2022-06-22 15:50:00|4973|4971.2|4954.8|4953|4973.3|4971.5|4953.4|4951.6|0
1655913300000|2022-06-22 15:55:00|4954.7|4952.9|4947.1|4945.3|4960.4|4958.6|4946.2|4944.4|0
1655913600000|2022-06-22 16:00:00|4946.7|4944.9|4956.1|4954.3|4968.9|4967.1|4946.5|4944.7|0
1655913900000|2022-06-22 16:05:00|4955.6|4953.8|4946.1|4944.3|4956.5|4954.7|4943.6|4941.8|0
1655914200000|2022-06-22 16:10:00|4946|4944.2|4951.2|4949.4|4955|4953.2|4942.8|4941|0
1655914500000|2022-06-22 16:15:00|4951.5|4949.7|4963.6|4961.8|4965.6|4963.8|4950.4|4948.6|0
1655914800000|2022-06-22 16:20:00|4962.8|4961|4960.8|4959|4968.3|4966.5|4960.2|4958.4|0
1655915100000|2022-06-22 16:25:00|4960|4958.2|4965.6|4963.8|4971.2|4969.4|4958.6|4956.8|0
1655915400000|2022-06-22 16:30:00|4964.8|4963|4979.7|4977.9|4980.8|4979|4963.6|4961.8|0
1655915700000|2022-06-22 16:35:00|4979.8|4978|4972.2|4970.4|4983.1|4981.3|4970.3|4968.5|0
1655916000000|2022-06-22 16:40:00|4973.5|4971.7|4980.1|4978.3|4980.4|4978.6|4973.5|4971.7|0
1655916300000|2022-06-22 16:45:00|4979.8|4978|4971.4|4969.6|4980.4|4978.6|4968.7|4966.9|0
1655916600000|2022-06-22 16:50:00|4972.4|4970.6|4976.8|4975|4977.7|4975.9|4967|4965.2|0
1655916900000|2022-06-22 16:55:00|4977|4975.2|4987|4985.2|4987.9|4986.1|4975.2|4973.4|0
1655917200000|2022-06-22 17:00:00|4988.3|4986.5|4978.1|4976.3|4989.3|4987.5|4971.4|4969.6|0
1655917500000|2022-06-22 17:05:00|4977|4975.2|4978.3|4976.5|4982.3|4980.5|4977|4975.2|0
1655917800000|2022-06-22 17:10:00|4977.9|4976.1|4990.4|4988.6|4990.5|4988.7|4977.9|4976.1|0
1655918100000|2022-06-22 17:15:00|4990.2|4988.4|4995.6|4993.8|4998.7|4996.9|4985.2|4983.4|0
1655918400000|2022-06-22 17:20:00|4995.7|4993.9|4999.6|4997.8|5000.8|4999|4994.6|4992.8|0
1655918700000|2022-06-22 17:25:00|4998.9|4997.1|4994.9|4993.1|5004.3|5002.5|4991.1|4989.3|0
1655919000000|2022-06-22 17:30:00|4995|4993.2|4989.3|4987.5|4995.6|4993.8|4989.3|4987.5|0
1655919300000|2022-06-22 17:35:00|4989.1|4987.3|4994.8|4993|4995.5|4993.7|4986.6|4984.8|0
1655919600000|2022-06-22 17:40:00|4994.6|4992.8|4998.4|4996.6|4998.4|4996.6|4990.6|4988.8|0
1655919900000|2022-06-22 17:45:00|4998.5|4996.7|5004.5|5002.7|5006|5004.2|4995.8|4994|0
1655920200000|2022-06-22 17:50:00|5003.3|5001.5|4992.7|4990.9|5005|5003.2|4990.2|4988.4|0
1655920500000|2022-06-22 17:55:00|4992.3|4990.5|4994|4992.2|4996.3|4994.5|4986.6|4984.8|0
1655920800000|2022-06-22 18:00:00|4995|4993.2|4997.9|4996.1|5002.6|5000.8|4993|4991.2|0
1655921100000|2022-06-22 18:05:00|4998.1|4996.3|5014.3|5012.5|5021.3|5019.5|4996.7|4994.9|0
1655921400000|2022-06-22 18:10:00|5012.4|5010.6|5013.5|5011.7|5014|5012.2|5008.1|5006.3|0
1655921700000|2022-06-22 18:15:00|5013.9|5012.1|5016.2|5014.4|5019.3|5017.5|5011.4|5009.6|0
1655922000000|2022-06-22 18:20:00|5015.9|5014.1|5006.1|5004.3|5016.9|5015.1|5000.5|4998.7|0
1655922300000|2022-06-22 18:25:00|5005.5|5003.7|4997.8|4996|5006.4|5004.6|4995.7|4993.9|0
1655922600000|2022-06-22 18:30:00|4998.9|4997.1|5000.9|4999.1|5003.4|5001.6|4996.2|4994.4|0
1655922900000|2022-06-22 18:35:00|5000.7|4998.9|5001|4999.2|5005|5003.2|4998.6|4996.8|0
1655923200000|2022-06-22 18:40:00|5000.1|4998.3|4997.7|4995.9|5005.3|5003.5|4994.2|4992.4|0
1655923500000|2022-06-22 18:45:00|4997.6|4995.8|4986.3|4984.5|5000.5|4998.7|4986.3|4984.5|0
1655923800000|2022-06-22 18:50:00|4985.8|4984|4988.6|4986.8|4991.3|4989.5|4982.9|4981.1|0
1655924100000|2022-06-22 18:55:00|4988.7|4986.9|4995|4993.2|4995.6|4993.8|4988.7|4986.9|0
1655924400000|2022-06-22 19:00:00|4995.1|4993.3|4995.8|4994|4997.5|4995.7|4983.1|4981.3|0
1655924700000|2022-06-22 19:05:00|4996.3|4994.5|4990.9|4989.1|5000.1|4998.3|4989.6|4987.8|0
1655925000000|2022-06-22 19:10:00|4990.7|4988.9|4988|4986.2|4993.1|4991.3|4983.1|4981.3|0
1655925300000|2022-06-22 19:15:00|4989.5|4987.7|4981.3|4979.5|4991.2|4989.4|4978.9|4977.1|0
1655925600000|2022-06-22 19:20:00|4981.2|4979.4|4979.2|4977.4|4984.7|4982.9|4977.9|4976.1|0
1655925900000|2022-06-22 19:25:00|4977.7|4975.9|4963|4961.2|4979.2|4977.4|4958.6|4956.8|0
1655926200000|2022-06-22 19:30:00|4962.7|4960.9|4955.2|4953.4|4965.3|4963.5|4955.2|4953.4|0
1655926500000|2022-06-22 19:35:00|4954.6|4952.8|4948.8|4947|4956|4954.2|4943.2|4941.4|0
1655926800000|2022-06-22 19:40:00|4948.9|4947.1|4950.3|4948.5|4950.7|4948.9|4937.3|4935.5|0
1655927100000|2022-06-22 19:45:00|4950.1|4948.3|4942.1|4940.3|4950.1|4948.3|4935.7|4933.9|0
1655927400000|2022-06-22 19:50:00|4942.4|4940.6|4958.1|4956.3|4965.3|4963.5|4937.2|4935.4|0
1655927700000|2022-06-22 19:55:00|4958|4956.2|4946.6|4944.8|4966.1|4964.3|4946.4|4944.6|0
1655928000000|2022-06-22 20:00:00|4947.2|4944.2|4945.8|4942.8|4953.1|4950.1|4945.4|4942.4|0
1655928300000|2022-06-22 20:05:00|4945.9|4942.9|4945.7|4942.7|4946.5|4943.5|4944.4|4941.4|0
1655928600000|2022-06-22 20:10:00|4945.6|4942.6|4946.8|4943.8|4947.8|4944.8|4945.6|4942.6|0
1655928900000|2022-06-22 20:15:00|4946.7|4943.7|4945.2|4942.2|4947.6|4944.6|4945|4942|0
1655929200000|2022-06-22 20:20:00|4945.1|4942.1|4946.1|4943.1|4946.3|4943.3|4944.9|4941.9|0
1655929500000|2022-06-22 20:25:00|4946|4943|4945.1|4942.1|4947.7|4944.7|4944.7|4941.7|0
1655929800000|2022-06-22 20:30:00|4945|4942|4941.4|4938.4|4945.1|4942.1|4939.9|4936.9|0
1655930100000|2022-06-22 20:35:00|4941.3|4938.3|4940.4|4937.4|4941.3|4938.3|4939.9|4936.9|0
1655930400000|2022-06-22 20:40:00|4941.4|4938.4|4941.9|4938.9|4942.9|4939.9|4941.4|4938.4|0
1655930700000|2022-06-22 20:45:00|4941.8|4938.8|4942.2|4939.2|4942.2|4939.2|4941.2|4938.2|0
1655931000000|2022-06-22 20:50:00|4942.3|4939.3|4941.8|4938.8|4942.3|4939.3|4941.4|4938.4|0
1655931300000|2022-06-22 20:55:00|4941.9|4938.9|4940.8|4937.8|4941.9|4938.9|4940.8|4937.8|0
1655931600000|2022-06-22 21:00:00|4940.7|4937.7|4941.2|4938.2|4941.4|4938.4|4940.1|4937.1|0
1655931900000|2022-06-22 21:05:00|4941.1|4938.1|4941.5|4938.5|4941.8|4938.8|4941|4938|0
1655932200000|2022-06-22 21:10:00|4941.6|4938.6|4941.7|4938.7|4942.3|4939.3|4941.5|4938.5|0
1655932500000|2022-06-22 21:15:00|4941.8|4938.8|4941.9|4938.9|4942|4939|4941.7|4938.7|0
1655932800000|2022-06-22 21:20:00|4941.8|4938.8|4941.8|4938.8|4941.9|4938.9|4941.7|4938.7|0
1655933100000|2022-06-22 21:25:00|4941.6|4938.6|4940.7|4937.7|4942|4939|4940.7|4937.7|0
1655933400000|2022-06-22 21:30:00|4940.9|4937.9|4940.5|4937.5|4941.1|4938.1|4940.1|4937.1|0
1655933700000|2022-06-22 21:35:00|4940.4|4937.4|4940.1|4937.1|4941.5|4938.5|4940.1|4937.1|0
1655934000000|2022-06-22 21:40:00|4940.3|4937.3|4940.2|4937.2|4940.6|4937.6|4940|4937|0
1655934300000|2022-06-22 21:45:00|4940.3|4937.3|4939.8|4936.8|4940.4|4937.4|4939.8|4936.8|0
1655934600000|2022-06-22 21:50:00|4939.9|4936.9|4939.6|4936.6|4940.1|4937.1|4939.5|4936.5|0
1655934900000|2022-06-22 21:55:00|4939.5|4936.5|4940.2|4937.2|4940.2|4937.2|4939.4|4936.4|0
1655935200000|2022-06-22 22:00:00|4940|4937|4941.3|4938.3|4942.4|4939.4|4940|4937|0
1655935500000|2022-06-22 22:05:00|4941.9|4938.9|4934.5|4931.5|4941.9|4938.9|4932.9|4929.9|0
1655935800000|2022-06-22 22:10:00|4934.6|4931.6|4934.3|4931.3|4934.9|4931.9|4933.5|4930.5|0
1655936100000|2022-06-22 22:15:00|4934.4|4931.4|4935.5|4932.5|4936.3|4933.3|4934.2|4931.2|0
1655936400000|2022-06-22 22:20:00|4935.6|4932.6|4934.1|4931.1|4935.6|4932.6|4934|4931|0
1655936700000|2022-06-22 22:25:00|4934|4931|4933|4930|4934.3|4931.3|4933|4930|0
1655937000000|2022-06-22 22:30:00|4932.8|4929.8|4931.7|4928.7|4933.1|4930.1|4931.5|4928.5|0
1655937300000|2022-06-22 22:35:00|4931.6|4928.6|4931.2|4928.2|4931.9|4928.9|4930.9|4927.9|0
1655937600000|2022-06-22 22:40:00|4931.1|4928.1|4930.1|4927.1|4932|4929|4929.7|4926.7|0
1655937900000|2022-06-22 22:45:00|4930|4927|4930.3|4927.3|4930.8|4927.8|4928.9|4925.9|0
1655938200000|2022-06-22 22:50:00|4930.2|4927.2|4930.5|4927.5|4931.3|4928.3|4928.9|4925.9|0
1655938500000|2022-06-22 22:55:00|4930.3|4927.3|4930.4|4927.4|4930.8|4927.8|4929.4|4926.4|0
1655938800000|2022-06-22 23:00:00|4930.2|4927.2|4930.4|4927.4|4930.8|4927.8|4930|4927|0
1655939100000|2022-06-22 23:05:00|4930.3|4927.3|4926|4923|4930.3|4927.3|4926|4923|0
1655939400000|2022-06-22 23:10:00|4925.9|4922.9|4920.9|4917.9|4926.5|4923.5|4920.7|4917.7|0
1655939700000|2022-06-22 23:15:00|4921.2|4918.2|4922.5|4919.5|4923|4920|4920.6|4917.6|0
1655940000000|2022-06-22 23:20:00|4922.6|4919.6|4918.8|4915.8|4923.3|4920.3|4918.2|4915.2|0
1655940300000|2022-06-22 23:25:00|4918.6|4915.6|4916.2|4913.2|4918.6|4915.6|4914.6|4911.6|0
1655940600000|2022-06-22 23:30:00|4916.5|4913.5|4910.5|4907.5|4916.7|4913.7|4910.4|4907.4|0
1655940900000|2022-06-22 23:35:00|4910.6|4907.6|4908.7|4905.7|4911.8|4908.8|4908.1|4905.1|0
1655941200000|2022-06-22 23:40:00|4908.6|4905.6|4910.4|4907.4|4910.8|4907.8|4907.8|4904.8|0
1655941500000|2022-06-22 23:45:00|4910.5|4907.5|4909.3|4906.3|4910.7|4907.7|4908.5|4905.5|0
1655941800000|2022-06-22 23:50:00|4909.4|4906.4|4911.3|4908.3|4912.2|4909.2|4908.9|4905.9|0
1655942100000|2022-06-22 23:55:00|4911.5|4908.5|4915.1|4910.1|4915.4|4912.4|4911.2|4908.2|0
1655942400000|2022-06-23 00:00:00|4915.5|4910.5|4919.1|4914.1|4922.3|4917.3|4914.2|4909.2|0
1655942700000|2022-06-23 00:05:00|4919.2|4914.2|4919.3|4914.3|4920.6|4915.6|4917.5|4912.5|0
1655943000000|2022-06-23 00:10:00|4919.4|4914.4|4920.7|4915.7|4921.5|4916.5|4918|4913|0
1655943300000|2022-06-23 00:15:00|4920.8|4915.8|4929.7|4924.7|4933.8|4928.8|4920.7|4915.7|0
1655943600000|2022-06-23 00:20:00|4929.9|4924.9|4931.2|4926.2|4932.7|4927.7|4929.4|4924.4|0
1655943900000|2022-06-23 00:25:00|4931.3|4926.3|4928.2|4923.2|4934.4|4929.4|4927.9|4922.9|0
1655944200000|2022-06-23 00:30:00|4928.1|4923.1|4929.4|4924.4|4929.8|4924.8|4922.7|4917.7|0
1655944500000|2022-06-23 00:35:00|4929.8|4924.8|4933.6|4928.6|4935.8|4930.8|4929.8|4924.8|0
1655944800000|2022-06-23 00:40:00|4933.7|4928.7|4939.7|4934.7|4940.5|4935.5|4932.5|4927.5|0
1655945100000|2022-06-23 00:45:00|4939.6|4934.6|4944.3|4939.3|4946|4941|4938.8|4933.8|0
1655945400000|2022-06-23 00:50:00|4944.1|4939.1|4961.1|4956.1|4961.9|4956.9|4944.1|4939.1|0
1655945700000|2022-06-23 00:55:00|4961|4956|4962.3|4957.3|4970.1|4965.1|4961|4956|0
1655946000000|2022-06-23 01:00:00|4962.2|4957.2|4958.8|4953.8|4964.1|4959.1|4957.8|4952.8|0
1655946300000|2022-06-23 01:05:00|4958.9|4953.9|4961.8|4956.8|4963.5|4958.5|4955.5|4950.5|0
1655946600000|2022-06-23 01:10:00|4961.7|4956.7|4958|4953|4965.9|4960.9|4958|4953|0
1655946900000|2022-06-23 01:15:00|4958.1|4953.1|4950.4|4945.4|4959.2|4954.2|4948.1|4943.1|0
1655947200000|2022-06-23 01:20:00|4950.3|4945.3|4954.6|4949.6|4958.2|4953.2|4950.2|4945.2|0
1655947500000|2022-06-23 01:25:00|4954.4|4949.4|4955.7|4950.7|4956.1|4951.1|4950.4|4945.4|0
1655947800000|2022-06-23 01:30:00|4956.1|4951.1|4958.2|4953.2|4961.7|4956.7|4955.1|4950.1|0
1655948100000|2022-06-23 01:35:00|4958.3|4953.3|4952.5|4947.5|4959.5|4954.5|4950.9|4945.9|0
1655948400000|2022-06-23 01:40:00|4952.4|4947.4|4946.9|4941.9|4954.1|4949.1|4946.5|4941.5|0
1655948700000|2022-06-23 01:45:00|4947|4942|4944.5|4939.5|4952.1|4947.1|4943.2|4938.2|0
1655949000000|2022-06-23 01:50:00|4944.1|4939.1|4932.7|4927.7|4944.5|4939.5|4932.6|4927.6|0
1655949300000|2022-06-23 01:55:00|4933.1|4928.1|4927.8|4922.8|4933.1|4928.1|4925.4|4920.4|0
1655949600000|2022-06-23 02:00:00|4927.7|4922.7|4930.5|4925.5|4931.6|4926.6|4924.8|4919.8|0
1655949900000|2022-06-23 02:05:00|4930.6|4925.6|4929.5|4924.5|4932.2|4927.2|4926.9|4921.9|0
1655950200000|2022-06-23 02:10:00|4929.6|4924.6|4925.6|4920.6|4931.3|4926.3|4921.1|4916.1|0
1655950500000|2022-06-23 02:15:00|4925.1|4920.1|4924.6|4919.6|4926.7|4921.7|4923.2|4918.2|0
1655950800000|2022-06-23 02:20:00|4924.7|4919.7|4920.8|4915.8|4926.8|4921.8|4919.6|4914.6|0
1655951100000|2022-06-23 02:25:00|4920.9|4915.9|4927.2|4922.2|4927.6|4922.6|4920.8|4915.8|0
1655951400000|2022-06-23 02:30:00|4927.3|4922.3|4937|4932|4937.2|4932.2|4927|4922|0
1655951700000|2022-06-23 02:35:00|4937.2|4932.2|4939.3|4934.3|4939.3|4934.3|4935.1|4930.1|0
1655952000000|2022-06-23 02:40:00|4939.2|4934.2|4936.2|4931.2|4940.8|4935.8|4935.6|4930.6|0
1655952300000|2022-06-23 02:45:00|4937.1|4932.1|4944.4|4939.4|4944.5|4939.5|4936.2|4931.2|0
1655952600000|2022-06-23 02:50:00|4944.2|4939.2|4939.1|4934.1|4945.6|4940.6|4938.9|4933.9|0
1655952900000|2022-06-23 02:55:00|4939.2|4934.2|4937.9|4932.9|4940.2|4935.2|4936.6|4931.6|0
1655953200000|2022-06-23 03:00:00|4937.8|4932.8|4935.6|4930.6|4940|4935|4933.3|4928.3|0
1655953500000|2022-06-23 03:05:00|4935.5|4930.5|4941.7|4936.7|4941.9|4936.9|4935.2|4930.2|0
1655953800000|2022-06-23 03:10:00|4941.6|4936.6|4941.2|4936.2|4947.7|4942.7|4939.9|4934.9|0
1655954100000|2022-06-23 03:15:00|4941.4|4936.4|4945.9|4940.9|4945.9|4940.9|4938.9|4933.9|0
1655954400000|2022-06-23 03:20:00|4946.1|4941.1|4944.3|4939.3|4946.4|4941.4|4942.2|4937.2|0
1655954700000|2022-06-23 03:25:00|4944.5|4939.5|4941|4936|4945.7|4940.7|4939.1|4934.1|0
1655955000000|2022-06-23 03:30:00|4941.1|4936.1|4941.8|4936.8|4943|4938|4938.5|4933.5|0
1655955300000|2022-06-23 03:35:00|4941.9|4936.9|4946|4941|4947.8|4942.8|4941.7|4936.7|0
1655955600000|2022-06-23 03:40:00|4946.1|4941.1|4941.5|4936.5|4946.7|4941.7|4941.4|4936.4|0
1655955900000|2022-06-23 03:45:00|4941.8|4936.8|4942.2|4937.2|4944.4|4939.4|4941.1|4936.1|0
1655956200000|2022-06-23 03:50:00|4942.3|4937.3|4943.8|4938.8|4944.4|4939.4|4940.7|4935.7|0
1655956500000|2022-06-23 03:55:00|4944.1|4939.1|4937.8|4932.8|4944.8|4939.8|4937.8|4932.8|0
1655956800000|2022-06-23 04:00:00|4937.7|4932.7|4937.4|4932.4|4939.9|4934.9|4937|4932|0
1655957100000|2022-06-23 04:05:00|4937.3|4932.3|4931.5|4926.5|4937.4|4932.4|4930.7|4925.7|0
1655957400000|2022-06-23 04:10:00|4931.3|4926.3|4937.4|4932.4|4938.4|4933.4|4931.2|4926.2|0
1655957700000|2022-06-23 04:15:00|4937.3|4932.3|4938.7|4933.7|4941.6|4936.6|4937|4932|0
1655958000000|2022-06-23 04:20:00|4938.6|4933.6|4942.9|4937.9|4943.6|4938.6|4937.6|4932.6|0
1655958300000|2022-06-23 04:25:00|4943|4938|4951.3|4946.3|4951.4|4946.4|4943|4938|0
1655958600000|2022-06-23 04:30:00|4951.4|4946.4|4956|4951|4957.3|4952.3|4949.7|4944.7|0
1655958900000|2022-06-23 04:35:00|4956.1|4951.1|4956.5|4951.5|4956.9|4951.9|4953.9|4948.9|0
1655959200000|2022-06-23 04:40:00|4956.4|4951.4|4959.9|4954.9|4961|4956|4956.4|4951.4|0
1655959500000|2022-06-23 04:45:00|4960|4955|4955.6|4950.6|4960|4955|4954.8|4949.8|0
1655959800000|2022-06-23 04:50:00|4955.7|4950.7|4952.5|4947.5|4957.3|4952.3|4951.3|4946.3|0
1655960100000|2022-06-23 04:55:00|4951.1|4946.1|4953.9|4948.9|4956|4951|4951.1|4946.1|0
1655960400000|2022-06-23 05:00:00|4953.8|4948.8|4954.7|4949.7|4955.9|4950.9|4953|4948|0
1655960700000|2022-06-23 05:05:00|4954.5|4949.5|4955.9|4950.9|4960|4955|4953.9|4948.9|0
1655961000000|2022-06-23 05:10:00|4955.8|4950.8|4959.8|4954.8|4960.7|4955.7|4955.4|4950.4|0
1655961300000|2022-06-23 05:15:00|4959.7|4954.7|4978|4973|4982.7|4977.7|4959.7|4954.7|0
1655961600000|2022-06-23 05:20:00|4977.9|4972.9|4974.9|4969.9|4979.7|4974.7|4974.3|4969.3|0
1655961900000|2022-06-23 05:25:00|4974.8|4969.8|4979.2|4974.2|4981|4976|4974.8|4969.8|0
1655962200000|2022-06-23 05:30:00|4978.8|4973.8|4985.1|4980.1|4987.4|4982.4|4978.8|4973.8|0
1655962500000|2022-06-23 05:35:00|4985.2|4980.2|4981|4976|4988.1|4983.1|4980.7|4975.7|0
1655962800000|2022-06-23 05:40:00|4980.9|4975.9|4982.2|4977.2|4984.3|4979.3|4980.8|4975.8|0
1655963100000|2022-06-23 05:45:00|4982.4|4977.4|4983.1|4978.1|4983.9|4978.9|4980.5|4975.5|0
1655963400000|2022-06-23 05:50:00|4982.7|4977.7|4977.5|4972.5|4982.7|4977.7|4977.2|4972.2|0
1655963700000|2022-06-23 05:55:00|4977.4|4972.4|4985.3|4980.3|4985.6|4980.6|4977.2|4972.2|0
1655964000000|2022-06-23 06:00:00|4985.2|4980.2|4982|4977|4986.4|4981.4|4976.2|4971.2|0
1655964300000|2022-06-23 06:05:00|4981.9|4976.9|4978|4973|4982.9|4977.9|4976.2|4971.2|0
1655964600000|2022-06-23 06:10:00|4977.4|4972.4|4979|4974|4982.1|4977.1|4977|4972|0
1655964900000|2022-06-23 06:15:00|4979.1|4974.1|4980|4975|4981.2|4976.2|4977|4972|0
1655965200000|2022-06-23 06:20:00|4979.6|4974.6|4974.9|4969.9|4979.9|4974.9|4973.1|4968.1|0
1655965500000|2022-06-23 06:25:00|4975.4|4970.4|4975.4|4970.4|4977.8|4972.8|4973.9|4968.9|0
1655965800000|2022-06-23 06:30:00|4975.3|4970.3|4976.2|4971.2|4978.3|4973.3|4974.3|4969.3|0
1655966100000|2022-06-23 06:35:00|4976|4971|4979.9|4974.9|4980.1|4975.1|4975.2|4970.2|0
1655966400000|2022-06-23 06:40:00|4980.1|4975.1|4984.4|4979.4|4985.4|4980.4|4979.6|4974.6|0
1655966700000|2022-06-23 06:45:00|4984.5|4979.5|4982.4|4977.4|4985.3|4980.3|4981.4|4976.4|0
1655967000000|2022-06-23 06:50:00|4982.3|4977.3|4979.2|4974.2|4982.9|4977.9|4977.3|4972.3|0
1655967300000|2022-06-23 06:55:00|4979.1|4974.1|4980.1|4975.1|4984.4|4979.4|4976.4|4971.4|0
1655967600000|2022-06-23 07:00:00|4980.2|4975.2|4973.7|4968.7|4980.8|4975.8|4965.8|4960.8|0
1655967900000|2022-06-23 07:05:00|4973.4|4968.4|4962.7|4957.7|4977|4972|4961.7|4956.7|0
1655968200000|2022-06-23 07:10:00|4962.8|4957.8|4969.7|4964.7|4971.8|4966.8|4961.8|4956.8|0
1655968500000|2022-06-23 07:15:00|4969.6|4964.6|4969.1|4964.1|4974.3|4969.3|4962.4|4957.4|0
1655968800000|2022-06-23 07:20:00|4969|4964|4960.6|4955.6|4969|4964|4959.4|4954.4|0
1655969100000|2022-06-23 07:25:00|4960.7|4955.7|4967.2|4962.2|4968.2|4963.2|4958.1|4953.1|0
1655969400000|2022-06-23 07:30:00|4967.3|4962.3|4969|4964|4970.1|4965.1|4959.7|4954.7|0
1655969700000|2022-06-23 07:35:00|4968.9|4963.9|4964.7|4959.7|4969.1|4964.1|4954.8|4949.8|0
1655970000000|2022-06-23 07:40:00|4964.8|4959.8|4972.4|4967.4|4975.8|4970.8|4963.5|4958.5|0
1655970300000|2022-06-23 07:45:00|4972.2|4967.2|4970.1|4965.1|4974.1|4969.1|4968.3|4963.3|0
1655970600000|2022-06-23 07:50:00|4970|4965|4966|4961|4970.5|4965.5|4965.2|4960.2|0
1655970900000|2022-06-23 07:55:00|4965.8|4960.8|4967.2|4962.2|4970.7|4965.7|4963.2|4958.2|0
1655971200000|2022-06-23 08:00:00|4967|4962|4975.4|4972.4|4975.7|4972.7|4957.4|4954.4|0
1655971500000|2022-06-23 08:05:00|4975.6|4972.6|5000.9|4997.9|5001.4|4998.4|4974.3|4971.3|0
1655971800000|2022-06-23 08:10:00|5001|4998|5006.6|5003.6|5011.6|5008.6|4997|4994|0
1655972100000|2022-06-23 08:15:00|5006.8|5003.8|4999.1|4996.1|5007|5004|4996.1|4993.1|0
1655972400000|2022-06-23 08:20:00|4998.7|4995.7|4999.5|4996.5|5000.2|4997.2|4996.8|4993.8|0
1655972700000|2022-06-23 08:25:00|4999.6|4996.6|4993.4|4990.4|4999.7|4996.7|4993.4|4990.4|0
1655973000000|2022-06-23 08:30:00|4993.8|4990.8|4988.1|4985.1|4993.8|4990.8|4988.1|4985.1|0
1655973300000|2022-06-23 08:35:00|4988|4985|4988.2|4985.2|4988.9|4985.9|4986.4|4983.4|0
1655973600000|2022-06-23 08:40:00|4987.9|4984.9|4990.3|4987.3|4995.9|4992.9|4987.8|4984.8|0
1655973900000|2022-06-23 08:45:00|4990.2|4987.2|4992.8|4989.8|4994.8|4991.8|4990.2|4987.2|0
1655974200000|2022-06-23 08:50:00|4992.9|4989.9|4990.6|4987.6|4993.2|4990.2|4988.6|4985.6|0
1655974500000|2022-06-23 08:55:00|4990.7|4987.7|4992.6|4989.6|4993.6|4990.6|4990.3|4987.3|0
1655974800000|2022-06-23 09:00:00|4992.3|4989.3|4998.8|4995.8|4999.2|4996.2|4992.2|4989.2|0
1655975100000|2022-06-23 09:05:00|4998.7|4995.7|4997.4|4994.4|5000.2|4997.2|4997.3|4994.3|0
1655975400000|2022-06-23 09:10:00|4997.3|4994.3|5003.2|5000.2|5003.3|5000.3|4995.9|4992.9|0
1655975700000|2022-06-23 09:15:00|5003.1|5000.1|5006.8|5003.8|5008.6|5005.6|5003.1|5000.1|0
1655976000000|2022-06-23 09:20:00|5006.7|5003.7|5000.3|4997.3|5007.7|5004.7|4999.8|4996.8|0
1655976300000|2022-06-23 09:25:00|5000.2|4997.2|4997.6|4994.6|5000.9|4997.9|4997.5|4994.5|0
1655976600000|2022-06-23 09:30:00|4997.5|4994.5|4998.2|4995.2|4998.2|4995.2|4994.3|4991.3|0
1655976900000|2022-06-23 09:35:00|4998.1|4995.1|4999.1|4996.1|4999.6|4996.6|4995.8|4992.8|0
1655977200000|2022-06-23 09:40:00|4999|4996|5003.4|5000.4|5003.8|5000.8|4998.7|4995.7|0
1655977500000|2022-06-23 09:45:00|5003.5|5000.5|5003.2|5000.2|5004.7|5001.7|5002.4|4999.4|0
1655977800000|2022-06-23 09:50:00|5003.1|5000.1|5004.6|5001.6|5004.7|5001.7|5002.4|4999.4|0
1655978100000|2022-06-23 09:55:00|5004.2|5001.2|5009.8|5006.8|5011.6|5008.6|5003.7|5000.7|0
1655978400000|2022-06-23 10:00:00|5010.1|5007.1|5006.9|5003.9|5010.3|5007.3|5005.9|5002.9|0
1655978700000|2022-06-23 10:05:00|5006.8|5003.8|5009.5|5006.5|5010.1|5007.1|5005.4|5002.4|0
1655979000000|2022-06-23 10:10:00|5009|5006|5011.5|5008.5|5013.7|5010.7|5006.1|5003.1|0
1655979300000|2022-06-23 10:15:00|5011.4|5008.4|5012.7|5009.7|5014|5011|5010.1|5007.1|0
1655979600000|2022-06-23 10:20:00|5012.8|5009.8|5012.4|5009.4|5013.4|5010.4|5010.6|5007.6|0
1655979900000|2022-06-23 10:25:00|5012.5|5009.5|5017.6|5014.6|5018.4|5015.4|5012.3|5009.3|0
1655980200000|2022-06-23 10:30:00|5017.5|5014.5|5014.3|5011.3|5017.7|5014.7|5013.7|5010.7|0
1655980500000|2022-06-23 10:35:00|5014.4|5011.4|5019.1|5016.1|5021.1|5018.1|5014.1|5011.1|0
1655980800000|2022-06-23 10:40:00|5019.2|5016.2|5021.1|5018.1|5022.1|5019.1|5019.1|5016.1|0
1655981100000|2022-06-23 10:45:00|5021.2|5018.2|5025.9|5022.9|5027.1|5024.1|5020.2|5017.2|0
1655981400000|2022-06-23 10:50:00|5026|5023|5030.6|5027.6|5034.9|5031.9|5026|5023|0
1655981700000|2022-06-23 10:55:00|5030.5|5027.5|5030.8|5027.8|5034.3|5031.3|5030.2|5027.2|0
1655982000000|2022-06-23 11:00:00|5031.3|5028.3|5022.4|5019.4|5031.3|5028.3|5020.3|5017.3|0
1655982300000|2022-06-23 11:05:00|5022.3|5019.3|5020.8|5017.8|5023.2|5020.2|5018.4|5015.4|0
1655982600000|2022-06-23 11:10:00|5021.1|5018.1|5017.6|5014.6|5021.6|5018.6|5017.6|5014.6|0
1655982900000|2022-06-23 11:15:00|5017.7|5014.7|5022|5019|5023.1|5020.1|5017.7|5014.7|0
1655983200000|2022-06-23 11:20:00|5021.9|5018.9|5024|5021|5024.4|5021.4|5021.9|5018.9|0
1655983500000|2022-06-23 11:25:00|5024.1|5021.1|5028|5025|5028|5025|5020.8|5017.8|0
1655983800000|2022-06-23 11:30:00|5027.9|5024.9|5023.2|5020.2|5028.2|5025.2|5023|5020|0
1655984100000|2022-06-23 11:35:00|5023.6|5020.6|5023.4|5020.4|5025.3|5022.3|5023.1|5020.1|0
1655984400000|2022-06-23 11:40:00|5023.5|5020.5|5020.4|5017.4|5024.2|5021.2|5016.8|5013.8|0
1655984700000|2022-06-23 11:45:00|5020.2|5017.2|5021.8|5018.8|5023.9|5020.9|5017.5|5014.5|0
1655985000000|2022-06-23 11:50:00|5021.7|5018.7|5020.2|5017.2|5021.9|5018.9|5019.8|5016.8|0
1655985300000|2022-06-23 11:55:00|5019.9|5016.9|5022|5019|5023.5|5020.5|5019.9|5016.9|0
1655985600000|2022-06-23 12:00:00|5021.9|5018.9|5019.3|5016.3|5022.5|5019.5|5017.9|5014.9|0
1655985900000|2022-06-23 12:05:00|5019|5016|5011.2|5008.2|5019|5016|5011.2|5008.2|0
1655986200000|2022-06-23 12:10:00|5010.9|5007.9|5010.2|5007.2|5013.2|5010.2|5010|5007|0
1655986500000|2022-06-23 12:15:00|5010.1|5007.1|5011.5|5008.5|5012.1|5009.1|5009.2|5006.2|0
1655986800000|2022-06-23 12:20:00|5011.6|5008.6|5011.2|5008.2|5012.7|5009.7|5010.2|5007.2|0
1655987100000|2022-06-23 12:25:00|5010.9|5007.9|5006.5|5003.5|5011.2|5008.2|5006|5003|0
1655987400000|2022-06-23 12:30:00|5006.2|5003.2|4993.7|4990.7|5006.2|5003.2|4991.4|4988.4|0
1655987700000|2022-06-23 12:35:00|4994.2|4991.2|4996.7|4993.7|4997.1|4994.1|4992.6|4989.6|0
1655988000000|2022-06-23 12:40:00|4996.4|4993.4|4996.9|4993.9|5003|5000|4995.8|4992.8|0
1655988300000|2022-06-23 12:45:00|4997|4994|4999|4996|5000.8|4997.8|4995.6|4992.6|0
1655988600000|2022-06-23 12:50:00|4998.9|4995.9|4999.7|4996.7|5002.6|4999.6|4997.3|4994.3|0
1655988900000|2022-06-23 12:55:00|4999.8|4996.8|5007|5004|5008.1|5005.1|4999.3|4996.3|0
1655989200000|2022-06-23 13:00:00|5006.9|5003.9|5008.9|5005.9|5012.1|5009.1|5006.8|5003.8|0
1655989500000|2022-06-23 13:05:00|5009|5006|5018.7|5015.7|5018.7|5015.7|5006.6|5003.6|0
1655989800000|2022-06-23 13:10:00|5018.5|5015.5|5021.1|5018.1|5021.7|5018.7|5016.3|5013.3|0
1655990100000|2022-06-23 13:15:00|5021.2|5018.2|5024.6|5021.6|5025.4|5022.4|5021.2|5018.2|0
1655990400000|2022-06-23 13:20:00|5024.5|5021.5|5024.7|5021.7|5025.6|5022.6|5023|5020|0
1655990700000|2022-06-23 13:25:00|5023.6|5020.6|5015.4|5012.4|5024.8|5021.8|5013.6|5010.6|0
1655991000000|2022-06-23 13:30:00|5016.7|5013.7|4982.1|4980.3|5025.6|5023.8|4982.1|4980.3|0
1655991300000|2022-06-23 13:35:00|4982.3|4980.5|4952.3|4950.5|4982.3|4980.5|4944.9|4943.1|0
1655991600000|2022-06-23 13:40:00|4951.5|4949.7|4978.9|4977.1|4998.7|4996.9|4950.6|4948.8|0
1655991900000|2022-06-23 13:45:00|4983.5|4981.7|4998.3|4996.5|5006|5004.2|4983.4|4981.6|0
1655992200000|2022-06-23 13:50:00|4998.1|4996.3|4970|4968.2|4998.7|4996.9|4967.4|4965.6|0
1655992500000|2022-06-23 13:55:00|4969.6|4967.8|5004.6|5002.8|5004.6|5002.8|4966.1|4964.3|0
1655992800000|2022-06-23 14:00:00|5015.5|5013.7|5016.1|5014.3|5020.9|5019.1|5010.3|5008.5|0
1655993100000|2022-06-23 14:05:00|5016.2|5014.4|5001.8|5000|5034.9|5033.1|4997.8|4996|0
1655993400000|2022-06-23 14:10:00|5001.4|4999.6|4999.4|4997.6|5012.3|5010.5|4980|4978.2|0
1655993700000|2022-06-23 14:15:00|4995.7|4993.9|5006|5004.2|5011.1|5009.3|4992.5|4990.7|0
1655994000000|2022-06-23 14:20:00|5005.9|5004.1|5023.2|5021.4|5026.6|5024.8|5004.9|5003.1|0
1655994300000|2022-06-23 14:25:00|5023.4|5021.6|5014.5|5012.7|5030.7|5028.9|5006.5|5004.7|0
1655994600000|2022-06-23 14:30:00|5017.1|5015.3|5016.3|5014.5|5028.6|5026.8|5013.3|5011.5|0
1655994900000|2022-06-23 14:35:00|5015.8|5014|5024.9|5023.1|5024.9|5023.1|5005|5003.2|0
1655995200000|2022-06-23 14:40:00|5025|5023.2|5041.7|5039.9|5046.6|5044.8|5025|5023.2|0
1655995500000|2022-06-23 14:45:00|5042.4|5040.6|5039|5037.2|5048.5|5046.7|5038.4|5036.6|0
1655995800000|2022-06-23 14:50:00|5038.7|5036.9|5042.6|5040.8|5044.3|5042.5|5033.3|5031.5|0
1655996100000|2022-06-23 14:55:00|5041.5|5039.7|5046.1|5044.3|5051.5|5049.7|5040.9|5039.1|0
1655996400000|2022-06-23 15:00:00|5046.9|5045.1|5020.8|5019|5047|5045.2|5019.7|5017.9|0
1655996700000|2022-06-23 15:05:00|5018.7|5016.9|5026.8|5025|5027.1|5025.3|5015.4|5013.6|0
1655997000000|2022-06-23 15:10:00|5027.5|5025.7|5038.6|5036.8|5044.5|5042.7|5023.1|5021.3|0
1655997300000|2022-06-23 15:15:00|5038.5|5036.7|5039.8|5038|5043.2|5041.4|5033.5|5031.7|0
1655997600000|2022-06-23 15:20:00|5039.7|5037.9|5025|5023.2|5042.2|5040.4|5022.7|5020.9|0
1655997900000|2022-06-23 15:25:00|5024.7|5022.9|5024.6|5022.8|5031.8|5030|5022.3|5020.5|0
1655998200000|2022-06-23 15:30:00|5024.8|5023|5009.6|5007.8|5031.7|5029.9|5006.4|5004.6|0
1655998500000|2022-06-23 15:35:00|5009.3|5007.5|4992|4990.2|5009.3|5007.5|4992|4990.2|0
1655998800000|2022-06-23 15:40:00|4993.9|4992.1|5003.6|5001.8|5003.6|5001.8|4990.8|4989|0
1655999100000|2022-06-23 15:45:00|5003.5|5001.7|5008.9|5007.1|5010.3|5008.5|5000.9|4999.1|0
1655999400000|2022-06-23 15:50:00|5008.8|5007|5002.3|5000.5|5011.5|5009.7|5002.3|5000.5|0
1655999700000|2022-06-23 15:55:00|5002.2|5000.4|4989.3|4987.5|5002.8|5001|4987.1|4985.3|0
1656000000000|2022-06-23 16:00:00|4989.6|4987.8|4964.4|4962.6|4992.3|4990.5|4963.4|4961.6|0
1656000300000|2022-06-23 16:05:00|4964.1|4962.3|4968.8|4967|4978.5|4976.7|4961.4|4959.6|0
1656000600000|2022-06-23 16:10:00|4969.2|4967.4|4972.2|4970.4|4975.3|4973.5|4960.9|4959.1|0
1656000900000|2022-06-23 16:15:00|4971.8|4970|4980.7|4978.9|4986.5|4984.7|4966.1|4964.3|0
1656001200000|2022-06-23 16:20:00|4981|4979.2|4978.6|4976.8|4986.5|4984.7|4973.7|4971.9|0
1656001500000|2022-06-23 16:25:00|4978.8|4977|4980.8|4979|4985.3|4983.5|4972.4|4970.6|0
1656001800000|2022-06-23 16:30:00|4979.5|4977.7|4965.2|4963.4|4982.4|4980.6|4964.9|4963.1|0
1656002100000|2022-06-23 16:35:00|4965.7|4963.9|4950.7|4948.9|4972|4970.2|4949.6|4947.8|0
1656002400000|2022-06-23 16:40:00|4950.4|4948.6|4953.9|4952.1|4961|4959.2|4947.6|4945.8|0
1656002700000|2022-06-23 16:45:00|4954.1|4952.3|4956.7|4954.9|4961.5|4959.7|4944.4|4942.6|0
1656003000000|2022-06-23 16:50:00|4955|4953.2|4955.6|4953.8|4958.9|4957.1|4945.9|4944.1|0
1656003300000|2022-06-23 16:55:00|4955.5|4953.7|4949.2|4947.4|4958.9|4957.1|4947.4|4945.6|0
1656003600000|2022-06-23 17:00:00|4949|4947.2|4936.2|4934.4|4949|4947.2|4929.1|4927.3|0
1656003900000|2022-06-23 17:05:00|4935.2|4933.4|4948.9|4947.1|4955.1|4953.3|4935|4933.2|0
1656004200000|2022-06-23 17:10:00|4949.4|4947.6|4951.9|4950.1|4959.2|4957.4|4948.1|4946.3|0
1656004500000|2022-06-23 17:15:00|4952.1|4950.3|4959.1|4957.3|4962.2|4960.4|4951.7|4949.9|0
1656004800000|2022-06-23 17:20:00|4958.8|4957|4954.5|4952.7|4963.8|4962|4947.2|4945.4|0
1656005100000|2022-06-23 17:25:00|4954.9|4953.1|4952.3|4950.5|4960.3|4958.5|4948.1|4946.3|0
1656005400000|2022-06-23 17:30:00|4951.8|4950|4957.8|4956|4961.1|4959.3|4951.8|4950|0
1656005700000|2022-06-23 17:35:00|4957.9|4956.1|4949.8|4948|4962.9|4961.1|4945.7|4943.9|0
1656006000000|2022-06-23 17:40:00|4950.4|4948.6|4950.3|4948.5|4952.2|4950.4|4940.4|4938.6|0
1656006300000|2022-06-23 17:45:00|4950.2|4948.4|4958.9|4957.1|4960.6|4958.8|4947.4|4945.6|0
1656006600000|2022-06-23 17:50:00|4958.7|4956.9|4970.3|4968.5|4970.4|4968.6|4958.1|4956.3|0
1656006900000|2022-06-23 17:55:00|4970.6|4968.8|4973.8|4972|4975.4|4973.6|4968.2|4966.4|0
1656007200000|2022-06-23 18:00:00|4973.9|4972.1|4969.8|4968|4977.3|4975.5|4967.7|4965.9|0
1656007500000|2022-06-23 18:05:00|4969.7|4967.9|4976.5|4974.7|4976.5|4974.7|4969.7|4967.9|0
1656007800000|2022-06-23 18:10:00|4976.4|4974.6|4968.3|4966.5|4977.1|4975.3|4967.7|4965.9|0
1656008100000|2022-06-23 18:15:00|4968.4|4966.6|4967.1|4965.3|4971.4|4969.6|4962|4960.2|0
1656008400000|2022-06-23 18:20:00|4967.9|4966.1|4975.6|4973.8|4978|4976.2|4963.9|4962.1|0
1656008700000|2022-06-23 18:25:00|4976.4|4974.6|4984.2|4982.4|4987|4985.2|4974.2|4972.4|0
1656009000000|2022-06-23 18:30:00|4984.4|4982.6|4997.2|4995.4|4998.6|4996.8|4983.8|4982|0
1656009300000|2022-06-23 18:35:00|4997|4995.2|4997.5|4995.7|5001.7|4999.9|4990.9|4989.1|0
1656009600000|2022-06-23 18:40:00|4997.8|4996|4995.4|4993.6|4997.8|4996|4991|4989.2|0
1656009900000|2022-06-23 18:45:00|4995|4993.2|4993|4991.2|4997.4|4995.6|4988.4|4986.6|0
1656010200000|2022-06-23 18:50:00|4993.2|4991.4|4996|4994.2|4997.2|4995.4|4993.2|4991.4|0
1656010500000|2022-06-23 18:55:00|4995.7|4993.9|4997.5|4995.7|4999.8|4998|4991.8|4990|0
1656010800000|2022-06-23 19:00:00|4997.7|4995.9|5002.6|5000.8|5003.4|5001.6|4988.3|4986.5|0
1656011100000|2022-06-23 19:05:00|5002.3|5000.5|5006.5|5004.7|5012.9|5011.1|5001.2|4999.4|0
1656011400000|2022-06-23 19:10:00|5006.9|5005.1|5010.1|5008.3|5011|5009.2|5002.3|5000.5|0
1656011700000|2022-06-23 19:15:00|5010.5|5008.7|5006.8|5005|5011.8|5010|4999.5|4997.7|0
1656012000000|2022-06-23 19:20:00|5007.3|5005.5|5005.1|5003.3|5010.6|5008.8|5004.2|5002.4|0
1656012300000|2022-06-23 19:25:00|5005.5|5003.7|5015.1|5013.3|5020.1|5018.3|5005.4|5003.6|0
1656012600000|2022-06-23 19:30:00|5014.7|5012.9|5035.3|5033.5|5036.7|5034.9|5014.6|5012.8|0
1656012900000|2022-06-23 19:35:00|5035.2|5033.4|5033.6|5031.8|5037.1|5035.3|5030|5028.2|0
1656013200000|2022-06-23 19:40:00|5033.8|5032|5037.8|5036|5045.8|5044|5031.4|5029.6|0
1656013500000|2022-06-23 19:45:00|5038.6|5036.8|5048.6|5046.8|5049.4|5047.6|5038.1|5036.3|0
1656013800000|2022-06-23 19:50:00|5048.8|5047|5044.5|5042.7|5060.5|5058.7|5042.6|5040.8|0
1656014100000|2022-06-23 19:55:00|5043.3|5041.5|5040.6|5038.8|5045.5|5043.7|5038.5|5036.7|0
1656014400000|2022-06-23 20:00:00|5041.2|5038.2|5029.2|5026.2|5046|5043|5029.2|5026.2|0
1656014700000|2022-06-23 20:05:00|5028.5|5025.5|5031.1|5028.1|5031.6|5028.6|5026.6|5023.6|0
1656015000000|2022-06-23 20:10:00|5030.9|5027.9|5031|5028|5032.2|5029.2|5029.6|5026.6|0
1656015300000|2022-06-23 20:15:00|5031.1|5028.1|5031.4|5028.4|5032.2|5029.2|5031|5028|0
1656015600000|2022-06-23 20:20:00|5031.3|5028.3|5031.8|5028.8|5032|5029|5030.5|5027.5|0
1656015900000|2022-06-23 20:25:00|5031.9|5028.9|5034.2|5031.2|5034.3|5031.3|5030.7|5027.7|0
1656016200000|2022-06-23 20:30:00|5034.4|5031.4|5033.9|5030.9|5034.7|5031.7|5033.8|5030.8|0
1656016500000|2022-06-23 20:35:00|5033.8|5030.8|5032.4|5029.4|5033.9|5030.9|5032.4|5029.4|0
1656016800000|2022-06-23 20:40:00|5032.3|5029.3|5025.6|5022.6|5032.3|5029.3|5024.8|5021.8|0
1656017100000|2022-06-23 20:45:00|5025.8|5022.8|5024.2|5021.2|5026.2|5023.2|5023.9|5020.9|0
1656017400000|2022-06-23 20:50:00|5024.5|5021.5|5019.6|5016.6|5024.7|5021.7|5018.9|5015.9|0
1656017700000|2022-06-23 20:55:00|5019.5|5016.5|5021.7|5018.7|5021.8|5018.8|5019|5016|0
1656018000000|2022-06-23 21:00:00|5021.3|5018.3|5021|5018|5022.1|5019.1|5021|5018|0
1656018300000|2022-06-23 21:05:00|5021.4|5018.4|5022.6|5019.6|5022.7|5019.7|5021.4|5018.4|0
1656018600000|2022-06-23 21:10:00|5022.5|5019.5|5023.2|5020.2|5023.7|5020.7|5022.3|5019.3|0
1656018900000|2022-06-23 21:15:00|5023.1|5020.1|5023.6|5020.6|5024.1|5021.1|5022.8|5019.8|0
1656019200000|2022-06-23 21:20:00|5023.5|5020.5|5023.8|5020.8|5024.4|5021.4|5023.4|5020.4|0
1656019500000|2022-06-23 21:25:00|5023.9|5020.9|5024.4|5021.4|5024.5|5021.5|5023.6|5020.6|0
1656019800000|2022-06-23 21:30:00|5024.3|5021.3|5024.5|5021.5|5024.8|5021.8|5024.3|5021.3|0
1656020100000|2022-06-23 21:35:00|5024.4|5021.4|5024.5|5021.5|5025|5022|5024.1|5021.1|0
1656020400000|2022-06-23 21:40:00|5024.7|5021.7|5024.8|5021.8|5025|5022|5024.5|5021.5|0
1656020700000|2022-06-23 21:45:00|5025|5022|5025.4|5022.4|5025.4|5022.4|5024.7|5021.7|0
1656021000000|2022-06-23 21:50:00|5025.6|5022.6|5025.2|5022.2|5026|5023|5024.8|5021.8|0
1656021300000|2022-06-23 21:55:00|5025.1|5022.1|5025.4|5022.4|5025.4|5022.4|5023.5|5020.5|0
1656021600000|2022-06-23 22:00:00|5025.3|5022.3|5027.1|5024.1|5027.3|5024.3|5025|5022|0
1656021900000|2022-06-23 22:05:00|5027.2|5024.2|5029.1|5026.1|5030.1|5027.1|5027.2|5024.2|0
1656022200000|2022-06-23 22:10:00|5029.3|5026.3|5027|5024|5029.3|5026.3|5025.7|5022.7|0
1656022500000|2022-06-23 22:15:00|5027.1|5024.1|5025.5|5022.5|5027.1|5024.1|5025.4|5022.4|0
1656022800000|2022-06-23 22:20:00|5025.6|5022.6|5025.6|5022.6|5026.3|5023.3|5025.2|5022.2|0
1656023100000|2022-06-23 22:25:00|5025.4|5022.4|5025.3|5022.3|5026.6|5023.6|5025.3|5022.3|0
1656023400000|2022-06-23 22:30:00|5025.1|5022.1|5025|5022|5025.4|5022.4|5024.8|5021.8|0
1656023700000|2022-06-23 22:35:00|5024.8|5021.8|5025.8|5022.8|5026.2|5023.2|5024.8|5021.8|0
1656024000000|2022-06-23 22:40:00|5025.9|5022.9|5026.9|5023.9|5026.9|5023.9|5024.8|5021.8|0
1656024300000|2022-06-23 22:45:00|5026.5|5023.5|5028.7|5025.7|5029.1|5026.1|5026.1|5023.1|0
1656024600000|2022-06-23 22:50:00|5028.6|5025.6|5030.5|5027.5|5030.6|5027.6|5028.6|5025.6|0
1656024900000|2022-06-23 22:55:00|5030.8|5027.8|5030.2|5027.2|5031.1|5028.1|5029.2|5026.2|0
1656025200000|2022-06-23 23:00:00|5030.3|5027.3|5032.3|5029.3|5032.8|5029.8|5030.1|5027.1|0
1656025500000|2022-06-23 23:05:00|5032.4|5029.4|5032.1|5029.1|5032.4|5029.4|5031.5|5028.5|0
1656025800000|2022-06-23 23:10:00|5032.2|5029.2|5033.8|5030.8|5033.9|5030.9|5032.2|5029.2|0
1656026100000|2022-06-23 23:15:00|5033.9|5030.9|5031.7|5028.7|5034.2|5031.2|5031.7|5028.7|0
1656026400000|2022-06-23 23:20:00|5031.8|5028.8|5030.6|5027.6|5032.2|5029.2|5030.5|5027.5|0
1656026700000|2022-06-23 23:25:00|5030.8|5027.8|5033.4|5030.4|5033.4|5030.4|5030.5|5027.5|0
1656027000000|2022-06-23 23:30:00|5033.3|5030.3|5034.2|5031.2|5034.4|5031.4|5032.6|5029.6|0
1656027300000|2022-06-23 23:35:00|5034|5031|5034.9|5031.9|5035.1|5032.1|5033.7|5030.7|0
1656027600000|2022-06-23 23:40:00|5034.6|5031.6|5036|5033|5036.1|5033.1|5034.5|5031.5|0
1656027900000|2022-06-23 23:45:00|5036.1|5033.1|5036.2|5033.2|5036.7|5033.7|5035.6|5032.6|0
1656028200000|2022-06-23 23:50:00|5036.3|5033.3|5034.6|5031.6|5036.4|5033.4|5034.4|5031.4|0
1656028500000|2022-06-23 23:55:00|5034.7|5031.7|5027.1|5022.1|5034.7|5031.7|5026.3|5022.1|0
1656028800000|2022-06-24 00:00:00|5027.3|5022.3|5029.9|5024.9|5031.9|5026.9|5022.5|5017.5|0
1656029100000|2022-06-24 00:05:00|5029.8|5024.8|5034.2|5029.2|5035.3|5030.3|5028.8|5023.8|0
1656029400000|2022-06-24 00:10:00|5034.1|5029.1|5030.7|5025.7|5036.3|5031.3|5029|5024|0
1656029700000|2022-06-24 00:15:00|5030.8|5025.8|5035.6|5030.6|5036.2|5031.2|5025.3|5020.3|0
1656030000000|2022-06-24 00:20:00|5036|5031|5037.2|5032.2|5041.1|5036.1|5035.6|5030.6|0
1656030300000|2022-06-24 00:25:00|5037.1|5032.1|5033|5028|5037.6|5032.6|5032.5|5027.5|0
1656030600000|2022-06-24 00:30:00|5032.9|5027.9|5032.7|5027.7|5034.3|5029.3|5028.2|5023.2|0
1656030900000|2022-06-24 00:35:00|5032.6|5027.6|5033.6|5028.6|5036|5031|5031.2|5026.2|0
1656031200000|2022-06-24 00:40:00|5033.7|5028.7|5036.7|5031.7|5037.5|5032.5|5033.5|5028.5|0
1656031500000|2022-06-24 00:45:00|5036.6|5031.6|5041.3|5036.3|5043.9|5038.9|5036.6|5031.6|0
1656031800000|2022-06-24 00:50:00|5041|5036|5040|5035|5041.8|5036.8|5037.6|5032.6|0
1656032100000|2022-06-24 00:55:00|5039.9|5034.9|5041.8|5036.8|5042.6|5037.6|5038.8|5033.8|0
1656032400000|2022-06-24 01:00:00|5041.7|5036.7|5042.6|5037.6|5042.6|5037.6|5039.6|5034.6|0
1656032700000|2022-06-24 01:05:00|5042.7|5037.7|5039.1|5034.1|5043.5|5038.5|5038.8|5033.8|0
1656033000000|2022-06-24 01:10:00|5039.2|5034.2|5045.7|5040.7|5045.7|5040.7|5039|5034|0
1656033300000|2022-06-24 01:15:00|5045.6|5040.6|5041.7|5036.7|5048.7|5043.7|5040.9|5035.9|0
1656033600000|2022-06-24 01:20:00|5041.8|5036.8|5050.5|5045.5|5051.2|5046.2|5041.5|5036.5|0
1656033900000|2022-06-24 01:25:00|5050.6|5045.6|5047.4|5042.4|5051.4|5046.4|5046.3|5041.3|0
1656034200000|2022-06-24 01:30:00|5047.5|5042.5|5049.8|5044.8|5049.8|5044.8|5044.4|5039.4|0
1656034500000|2022-06-24 01:35:00|5049.7|5044.7|5050|5045|5054.3|5049.3|5048.5|5043.5|0
1656034800000|2022-06-24 01:40:00|5050.2|5045.2|5054.3|5049.3|5056.4|5051.4|5049.2|5044.2|0
1656035100000|2022-06-24 01:45:00|5054.4|5049.4|5062.6|5057.6|5066.2|5061.2|5054.4|5049.4|0
1656035400000|2022-06-24 01:50:00|5062.7|5057.7|5059.7|5054.7|5065.6|5060.6|5059.4|5054.4|0
1656035700000|2022-06-24 01:55:00|5059.8|5054.8|5064.5|5059.5|5066.2|5061.2|5059.2|5054.2|0
1656036000000|2022-06-24 02:00:00|5064.3|5059.3|5061.9|5056.9|5065.9|5060.9|5061.6|5056.6|0
1656036300000|2022-06-24 02:05:00|5061.7|5056.7|5066|5061|5066.2|5061.2|5061.2|5056.2|0
1656036600000|2022-06-24 02:10:00|5066.1|5061.1|5076.2|5071.2|5076.7|5071.7|5066.1|5061.1|0
1656036900000|2022-06-24 02:15:00|5076.1|5071.1|5076.4|5071.4|5078.7|5073.7|5074.2|5069.2|0
1656037200000|2022-06-24 02:20:00|5076.5|5071.5|5072.3|5067.3|5077.7|5072.7|5072.3|5067.3|0
1656037500000|2022-06-24 02:25:00|5072.1|5067.1|5075.7|5070.7|5076.1|5071.1|5071.9|5066.9|0
1656037800000|2022-06-24 02:30:00|5075.8|5070.8|5076.5|5071.5|5078.9|5073.9|5074|5069|0
1656038100000|2022-06-24 02:35:00|5076.4|5071.4|5078.9|5073.9|5079.1|5074.1|5075.7|5070.7|0
1656038400000|2022-06-24 02:40:00|5079|5074|5077.5|5072.5|5080.1|5075.1|5076.5|5071.5|0
1656038700000|2022-06-24 02:45:00|5077.4|5072.4|5083.4|5078.4|5084.7|5079.7|5077.4|5072.4|0
1656039000000|2022-06-24 02:50:00|5083.5|5078.5|5085.2|5080.2|5086.3|5081.3|5083.3|5078.3|0
1656039300000|2022-06-24 02:55:00|5085.1|5080.1|5084.4|5079.4|5085.1|5080.1|5082.6|5077.6|0
1656039600000|2022-06-24 03:00:00|5084.5|5079.5|5091.7|5086.7|5092.4|5087.4|5084.2|5079.2|0
1656039900000|2022-06-24 03:05:00|5091.6|5086.6|5090.5|5085.5|5093.3|5088.3|5090.1|5085.1|0
1656040200000|2022-06-24 03:10:00|5090.8|5085.8|5086.6|5081.6|5091.1|5086.1|5086.3|5081.3|0
1656040500000|2022-06-24 03:15:00|5086.5|5081.5|5085.3|5080.3|5088|5083|5085.3|5080.3|0
1656040800000|2022-06-24 03:20:00|5085.2|5080.2|5085.7|5080.7|5086.6|5081.6|5082.7|5077.7|0
1656041100000|2022-06-24 03:25:00|5085.8|5080.8|5082.8|5077.8|5085.8|5080.8|5081.7|5076.7|0
1656041400000|2022-06-24 03:30:00|5083|5078|5086.5|5081.5|5088.5|5083.5|5082.6|5077.6|0
1656041700000|2022-06-24 03:35:00|5086.6|5081.6|5088.2|5083.2|5088.2|5083.2|5085.7|5080.7|0
1656042000000|2022-06-24 03:40:00|5088.3|5083.3|5086.9|5081.9|5089.7|5084.7|5085.9|5080.9|0
1656042300000|2022-06-24 03:45:00|5087|5082|5084.4|5079.4|5087.1|5082.1|5084|5079|0
1656042600000|2022-06-24 03:50:00|5084.5|5079.5|5087|5082|5087.7|5082.7|5084.5|5079.5|0
1656042900000|2022-06-24 03:55:00|5086.9|5081.9|5085.1|5080.1|5087|5082|5084.4|5079.4|0
1656043200000|2022-06-24 04:00:00|5085.2|5080.2|5092.5|5087.5|5093.8|5088.8|5084|5079|0
1656043500000|2022-06-24 04:05:00|5092.6|5087.6|5093|5088|5094.5|5089.5|5090.9|5085.9|0
1656043800000|2022-06-24 04:10:00|5093.1|5088.1|5091.7|5086.7|5094.1|5089.1|5091.1|5086.1|0
1656044100000|2022-06-24 04:15:00|5091.8|5086.8|5101|5096|5102.6|5097.6|5091.8|5086.8|0
1656044400000|2022-06-24 04:20:00|5100.5|5095.5|5105|5100|5106.5|5101.5|5100|5095|0
1656044700000|2022-06-24 04:25:00|5104.8|5099.8|5101.3|5096.3|5105.5|5100.5|5101|5096|0
1656045000000|2022-06-24 04:30:00|5101.4|5096.4|5103|5098|5103.8|5098.8|5101|5096|0
1656045300000|2022-06-24 04:35:00|5103.1|5098.1|5100.5|5095.5|5104.2|5099.2|5100.4|5095.4|0
1656045600000|2022-06-24 04:40:00|5100.4|5095.4|5099.4|5094.4|5100.4|5095.4|5098.1|5093.1|0
1656045900000|2022-06-24 04:45:00|5099.5|5094.5|5098.7|5093.7|5100|5095|5098.4|5093.4|0
1656046200000|2022-06-24 04:50:00|5098.6|5093.6|5100.8|5095.8|5101.3|5096.3|5098.1|5093.1|0
1656046500000|2022-06-24 04:55:00|5100.9|5095.9|5101.7|5096.7|5104.8|5099.8|5100.4|5095.4|0
1656046800000|2022-06-24 05:00:00|5101.6|5096.6|5105.7|5100.7|5108.6|5103.6|5096.3|5091.3|0
1656047100000|2022-06-24 05:05:00|5106.1|5101.1|5106|5101|5113.3|5108.3|5105.2|5100.2|0
1656047400000|2022-06-24 05:10:00|5106.1|5101.1|5104.7|5099.7|5107.1|5102.1|5103.3|5098.3|0
1656047700000|2022-06-24 05:15:00|5104.8|5099.8|5104.9|5099.9|5106.8|5101.8|5103.6|5098.6|0
1656048000000|2022-06-24 05:20:00|5104.7|5099.7|5102.7|5097.7|5106.9|5101.9|5101.8|5096.8|0
1656048300000|2022-06-24 05:25:00|5102.2|5097.2|5107.8|5102.8|5108.9|5103.9|5100.1|5095.1|0
1656048600000|2022-06-24 05:30:00|5107.9|5102.9|5106.9|5101.9|5108.7|5103.7|5106.7|5101.7|0
1656048900000|2022-06-24 05:35:00|5107|5102|5120.4|5115.4|5120.4|5115.4|5106.8|5101.8|0
1656049200000|2022-06-24 05:40:00|5120.8|5115.8|5119.5|5114.5|5120.8|5115.8|5117.6|5112.6|0
1656049500000|2022-06-24 05:45:00|5119.6|5114.6|5118.1|5113.1|5120.4|5115.4|5116.8|5111.8|0
1656049800000|2022-06-24 05:50:00|5118|5113|5116.5|5111.5|5118.1|5113.1|5114.1|5109.1|0
1656050100000|2022-06-24 05:55:00|5116.6|5111.6|5112.5|5107.5|5117.2|5112.2|5110.7|5105.7|0
1656050400000|2022-06-24 06:00:00|5113.4|5108.4|5111.2|5106.2|5114|5109|5109|5104|0
1656050700000|2022-06-24 06:05:00|5111.1|5106.1|5106.2|5101.2|5113|5108|5106.2|5101.2|0
1656051000000|2022-06-24 06:10:00|5106.1|5101.1|5110.3|5105.3|5111.6|5106.6|5105.5|5100.5|0
1656051300000|2022-06-24 06:15:00|5110.4|5105.4|5110.3|5105.3|5111.9|5106.9|5106.9|5101.9|0
1656051600000|2022-06-24 06:20:00|5110.4|5105.4|5113.8|5108.8|5115.2|5110.2|5107.3|5102.3|0
1656051900000|2022-06-24 06:25:00|5113.5|5108.5|5115.6|5110.6|5116.2|5111.2|5111.6|5106.6|0
1656052200000|2022-06-24 06:30:00|5115.8|5110.8|5111.5|5106.5|5117.8|5112.8|5110.1|5105.1|0
1656052500000|2022-06-24 06:35:00|5111.6|5106.6|5111.6|5106.6|5112.1|5107.1|5108|5103|0
1656052800000|2022-06-24 06:40:00|5111.9|5106.9|5112.6|5107.6|5114.6|5109.6|5111.3|5106.3|0
1656053100000|2022-06-24 06:45:00|5112.5|5107.5|5111.7|5106.7|5113.3|5108.3|5110.5|5105.5|0
1656053400000|2022-06-24 06:50:00|5111.8|5106.8|5110.6|5105.6|5113.1|5108.1|5110.3|5105.3|0
1656053700000|2022-06-24 06:55:00|5110.5|5105.5|5107.8|5102.8|5110.6|5105.6|5106|5101|0
1656054000000|2022-06-24 07:00:00|5108.2|5103.2|5103.8|5098.8|5109.5|5104.5|5099.4|5094.4|0
1656054300000|2022-06-24 07:05:00|5103.4|5098.4|5110.7|5105.7|5111.6|5106.6|5101.9|5096.9|0
1656054600000|2022-06-24 07:10:00|5110.6|5105.6|5108.6|5103.6|5114.3|5109.3|5107.5|5102.5|0
1656054900000|2022-06-24 07:15:00|5108.8|5103.8|5105|5100|5111|5106|5101.4|5096.4|0
1656055200000|2022-06-24 07:20:00|5104.8|5099.8|5103.4|5098.4|5107.1|5102.1|5102|5097|0
1656055500000|2022-06-24 07:25:00|5103.2|5098.2|5109.5|5104.5|5109.8|5104.8|5101.5|5096.5|0
1656055800000|2022-06-24 07:30:00|5109.4|5104.4|5113|5108|5114.2|5109.2|5107.7|5102.7|0
1656056100000|2022-06-24 07:35:00|5112.9|5107.9|5113.4|5108.4|5114.8|5109.8|5109.6|5104.6|0
1656056400000|2022-06-24 07:40:00|5113.5|5108.5|5118|5113|5119.6|5114.6|5111.4|5106.4|0
1656056700000|2022-06-24 07:45:00|5118.1|5113.1|5119.5|5114.5|5121|5116|5116.7|5111.7|0
1656057000000|2022-06-24 07:50:00|5119.6|5114.6|5120.2|5115.2|5124.3|5119.3|5119.2|5114.2|0
1656057300000|2022-06-24 07:55:00|5120.1|5115.1|5117.6|5112.6|5121.8|5116.8|5117.5|5112.5|0
1656057600000|2022-06-24 08:00:00|5119.4|5114.4|5114.7|5111.7|5121.1|5118.1|5112.8|5109.8|0
1656057900000|2022-06-24 08:05:00|5114.5|5111.5|5124.1|5121.1|5125.3|5122.3|5112.5|5109.5|0
1656058200000|2022-06-24 08:10:00|5123.4|5120.4|5107.8|5104.8|5126|5123|5106.6|5103.6|0
1656058500000|2022-06-24 08:15:00|5107.9|5104.9|5112.6|5109.6|5114.1|5111.1|5107.6|5104.6|0
1656058800000|2022-06-24 08:20:00|5112.7|5109.7|5106.9|5103.9|5113.8|5110.8|5103.8|5100.8|0
1656059100000|2022-06-24 08:25:00|5106.1|5103.1|5108|5105|5112.6|5109.6|5105|5102|0
1656059400000|2022-06-24 08:30:00|5107.8|5104.8|5109.3|5106.3|5110.8|5107.8|5106|5103|0
1656059700000|2022-06-24 08:35:00|5109.2|5106.2|5113.1|5110.1|5113.1|5110.1|5107.7|5104.7|0
1656060000000|2022-06-24 08:40:00|5111.9|5108.9|5111.5|5108.5|5118.3|5115.3|5110.4|5107.4|0
1656060300000|2022-06-24 08:45:00|5111.6|5108.6|5110.3|5107.3|5114.8|5111.8|5110.1|5107.1|0
1656060600000|2022-06-24 08:50:00|5110.2|5107.2|5112.1|5109.1|5112.7|5109.7|5109|5106|0
1656060900000|2022-06-24 08:55:00|5111.2|5108.2|5115.1|5112.1|5116|5113|5109.8|5106.8|0
1656061200000|2022-06-24 09:00:00|5115|5112|5112.9|5109.9|5116.7|5113.7|5112.2|5109.2|0
1656061500000|2022-06-24 09:05:00|5113|5110|5114.3|5111.3|5114.4|5111.4|5111.2|5108.2|0
1656061800000|2022-06-24 09:10:00|5113.7|5110.7|5115.9|5112.9|5116.2|5113.2|5113.4|5110.4|0
1656062100000|2022-06-24 09:15:00|5115.8|5112.8|5116|5113|5116.6|5113.6|5114.8|5111.8|0
1656062400000|2022-06-24 09:20:00|5115.9|5112.9|5114.5|5111.5|5116.3|5113.3|5114.1|5111.1|0
1656062700000|2022-06-24 09:25:00|5114.7|5111.7|5111.8|5108.8|5115|5112|5111.4|5108.4|0
1656063000000|2022-06-24 09:30:00|5111.7|5108.7|5111.7|5108.7|5113.4|5110.4|5111.2|5108.2|0
1656063300000|2022-06-24 09:35:00|5112.4|5109.4|5112.8|5109.8|5113.1|5110.1|5111.6|5108.6|0
1656063600000|2022-06-24 09:40:00|5112.9|5109.9|5113.7|5110.7|5113.8|5110.8|5111.8|5108.8|0
1656063900000|2022-06-24 09:45:00|5113.8|5110.8|5113.5|5110.5|5114.1|5111.1|5112.9|5109.9|0
1656064200000|2022-06-24 09:50:00|5113.4|5110.4|5113.7|5110.7|5114.1|5111.1|5112.8|5109.8|0
1656064500000|2022-06-24 09:55:00|5113.8|5110.8|5116.1|5113.1|5116.1|5113.1|5112.8|5109.8|0
1656064800000|2022-06-24 10:00:00|5116.4|5113.4|5119.5|5116.5|5119.5|5116.5|5116.2|5113.2|0
1656065100000|2022-06-24 10:05:00|5119.3|5116.3|5121.2|5118.2|5121.2|5118.2|5116.5|5113.5|0
1656065400000|2022-06-24 10:10:00|5121.4|5118.4|5120.7|5117.7|5121.5|5118.5|5119.8|5116.8|0
1656065700000|2022-06-24 10:15:00|5120.6|5117.6|5120.7|5117.7|5121.1|5118.1|5119.9|5116.9|0
1656066000000|2022-06-24 10:20:00|5120.6|5117.6|5117.5|5114.5|5120.6|5117.6|5117.3|5114.3|0
1656066300000|2022-06-24 10:25:00|5117.4|5114.4|5116.9|5113.9|5117.4|5114.4|5116.1|5113.1|0
1656066600000|2022-06-24 10:30:00|5116.2|5113.2|5117.4|5114.4|5117.9|5114.9|5115.4|5112.4|0
1656066900000|2022-06-24 10:35:00|5117.2|5114.2|5117.3|5114.3|5117.5|5114.5|5116.7|5113.7|0
1656067200000|2022-06-24 10:40:00|5117.6|5114.6|5116.8|5113.8|5117.9|5114.9|5116.8|5113.8|0
1656067500000|2022-06-24 10:45:00|5116.9|5113.9|5116.1|5113.1|5117.8|5114.8|5116|5113|0
1656067800000|2022-06-24 10:50:00|5116.6|5113.6|5115.2|5112.2|5116.6|5113.6|5114.9|5111.9|0
1656068100000|2022-06-24 10:55:00|5115.5|5112.5|5112.7|5109.7|5115.5|5112.5|5112.4|5109.4|0
1656068400000|2022-06-24 11:00:00|5111.4|5108.4|5108.2|5105.2|5111.4|5108.4|5107.4|5104.4|0
1656068700000|2022-06-24 11:05:00|5108.4|5105.4|5106.2|5103.2|5109|5106|5105.6|5102.6|0
1656069000000|2022-06-24 11:10:00|5106.3|5103.3|5109.7|5106.7|5109.7|5106.7|5106.3|5103.3|0
1656069300000|2022-06-24 11:15:00|5109.8|5106.8|5107.9|5104.9|5109.8|5106.8|5107.6|5104.6|0
1656069600000|2022-06-24 11:20:00|5108|5105|5112|5109|5112.1|5109.1|5108|5105|0
1656069900000|2022-06-24 11:25:00|5112.2|5109.2|5112.4|5109.4|5112.4|5109.4|5111.6|5108.6|0
1656070200000|2022-06-24 11:30:00|5112.3|5109.3|5114.6|5111.6|5114.8|5111.8|5112.3|5109.3|0
1656070500000|2022-06-24 11:35:00|5114.4|5111.4|5112.8|5109.8|5114.5|5111.5|5112|5109|0
1656070800000|2022-06-24 11:40:00|5112.6|5109.6|5108.8|5105.8|5112.6|5109.6|5108.8|5105.8|0
1656071100000|2022-06-24 11:45:00|5108.7|5105.7|5099.8|5096.8|5108.7|5105.7|5098.9|5095.9|0
1656071400000|2022-06-24 11:50:00|5099.3|5096.3|5100.3|5097.3|5100.9|5097.9|5098.1|5095.1|0
1656071700000|2022-06-24 11:55:00|5100.1|5097.1|5101.6|5098.6|5102.4|5099.4|5100.1|5097.1|0
1656072000000|2022-06-24 12:00:00|5101.4|5098.4|5102.8|5099.8|5102.8|5099.8|5098.9|5095.9|0
1656072300000|2022-06-24 12:05:00|5102.7|5099.7|5104.9|5101.9|5105.3|5102.3|5101.7|5098.7|0
1656072600000|2022-06-24 12:10:00|5105|5102|5107.1|5104.1|5107.1|5104.1|5105|5102|0
1656072900000|2022-06-24 12:15:00|5107|5104|5106.5|5103.5|5107.2|5104.2|5105|5102|0
1656073200000|2022-06-24 12:20:00|5106.4|5103.4|5103.6|5100.6|5106.5|5103.5|5103.4|5100.4|0
1656073500000|2022-06-24 12:25:00|5103.7|5100.7|5102.7|5099.7|5104.4|5101.4|5102.4|5099.4|0
1656073800000|2022-06-24 12:30:00|5102.5|5099.5|5102|5099|5102.9|5099.9|5101.6|5098.6|0
1656074100000|2022-06-24 12:35:00|5102.2|5099.2|5102.9|5099.9|5102.9|5099.9|5100.3|5097.3|0
1656074400000|2022-06-24 12:40:00|5102.7|5099.7|5103.9|5100.9|5104.8|5101.8|5101.6|5098.6|0
1656074700000|2022-06-24 12:45:00|5103.8|5100.8|5103.3|5100.3|5104.2|5101.2|5100.7|5097.7|0
1656075000000|2022-06-24 12:50:00|5103.2|5100.2|5102.4|5099.4|5103.8|5100.8|5101.9|5098.9|0
1656075300000|2022-06-24 12:55:00|5102.3|5099.3|5103.1|5100.1|5103.6|5100.6|5101.7|5098.7|0
1656075600000|2022-06-24 13:00:00|5103|5100|5110.1|5107.1|5110.3|5107.3|5102.2|5099.2|0
1656075900000|2022-06-24 13:05:00|5110.2|5107.2|5112.1|5109.1|5113.7|5110.7|5109.9|5106.9|0
1656076200000|2022-06-24 13:10:00|5112|5109|5109.7|5106.7|5112.5|5109.5|5108.7|5105.7|0
1656076500000|2022-06-24 13:15:00|5109.6|5106.6|5111.2|5108.2|5111.3|5108.3|5108.3|5105.3|0
1656076800000|2022-06-24 13:20:00|5111.1|5108.1|5112.7|5109.7|5113.3|5110.3|5109.7|5106.7|0
1656077100000|2022-06-24 13:25:00|5109.8|5106.8|5108.9|5105.9|5112.6|5109.6|5107.2|5104.2|0
1656077400000|2022-06-24 13:30:00|5104.7|5101.7|5132.5|5130.7|5138.3|5136.5|5092.7|5090.9|0
1656077700000|2022-06-24 13:35:00|5132.8|5131|5147.1|5145.3|5149.9|5148.1|5128.3|5126.5|0
1656078000000|2022-06-24 13:40:00|5143.2|5141.4|5175.4|5173.6|5175.9|5174.1|5138.2|5136.4|0
1656078300000|2022-06-24 13:45:00|5176.7|5174.9|5180.4|5178.6|5180.4|5178.6|5163.3|5161.5|0
1656078600000|2022-06-24 13:50:00|5179.7|5177.9|5182.3|5180.5|5190.6|5188.8|5176.2|5174.4|0
1656078900000|2022-06-24 13:55:00|5180.5|5178.7|5172.4|5170.6|5181.8|5180|5166|5164.2|0
1656079200000|2022-06-24 14:00:00|5178.2|5176.4|5207.5|5205.7|5216.6|5214.8|5178.2|5176.4|0
1656079500000|2022-06-24 14:05:00|5208.2|5206.4|5228.4|5226.6|5234.6|5232.8|5206.1|5204.3|0
1656079800000|2022-06-24 14:10:00|5228.5|5226.7|5214|5212.2|5229.5|5227.7|5212.2|5210.4|0
1656080100000|2022-06-24 14:15:00|5213.7|5211.9|5205.8|5204|5223.4|5221.6|5202.9|5201.1|0
1656080400000|2022-06-24 14:20:00|5206.1|5204.3|5209.2|5207.4|5217.1|5215.3|5200.5|5198.7|0
1656080700000|2022-06-24 14:25:00|5210.2|5208.4|5208.3|5206.5|5212.2|5210.4|5195.3|5193.5|0
1656081000000|2022-06-24 14:30:00|5208.2|5206.4|5208.8|5207|5214|5212.2|5199.2|5197.4|0
1656081300000|2022-06-24 14:35:00|5208.4|5206.6|5191.8|5190|5209.2|5207.4|5188.7|5186.9|0
1656081600000|2022-06-24 14:40:00|5192.1|5190.3|5182.8|5181|5192.1|5190.3|5178.3|5176.5|0
1656081900000|2022-06-24 14:45:00|5182|5180.2|5183.4|5181.6|5191|5189.2|5173.7|5171.9|0
1656082200000|2022-06-24 14:50:00|5183.5|5181.7|5183.1|5181.3|5186.3|5184.5|5173.5|5171.7|0
1656082500000|2022-06-24 14:55:00|5183.3|5181.5|5193.4|5191.6|5199.6|5197.8|5181.7|5179.9|0
1656082800000|2022-06-24 15:00:00|5193.1|5191.3|5209.2|5207.4|5210.5|5208.7|5191.9|5190.1|0
1656083100000|2022-06-24 15:05:00|5209.1|5207.3|5204|5202.2|5211.2|5209.4|5203.9|5202.1|0
1656083400000|2022-06-24 15:10:00|5204.2|5202.4|5186.4|5184.6|5205.9|5204.1|5185.7|5183.9|0
1656083700000|2022-06-24 15:15:00|5186.2|5184.4|5163.9|5162.1|5186.2|5184.4|5163.9|5162.1|0
1656084000000|2022-06-24 15:20:00|5163.7|5161.9|5169.9|5168.1|5173.8|5172|5163.2|5161.4|0
1656084300000|2022-06-24 15:25:00|5170.4|5168.6|5186.2|5184.4|5186.6|5184.8|5168.9|5167.1|0
1656084600000|2022-06-24 15:30:00|5186.3|5184.5|5180.9|5179.1|5188.4|5186.6|5179.9|5178.1|0
1656084900000|2022-06-24 15:35:00|5180|5178.2|5185.2|5183.4|5187.9|5186.1|5178.6|5176.8|0
1656085200000|2022-06-24 15:40:00|5185.3|5183.5|5178.5|5176.7|5185.9|5184.1|5178.5|5176.7|0
1656085500000|2022-06-24 15:45:00|5178.4|5176.6|5175.8|5174|5178.9|5177.1|5171.2|5169.4|0
1656085800000|2022-06-24 15:50:00|5175.7|5173.9|5178.5|5176.7|5181.3|5179.5|5170.7|5168.9|0
1656086100000|2022-06-24 15:55:00|5179.5|5177.7|5186.8|5185|5187.1|5185.3|5174.3|5172.5|0
1656086400000|2022-06-24 16:00:00|5187.2|5185.4|5191.1|5189.3|5196.3|5194.5|5184.5|5182.7|0
1656086700000|2022-06-24 16:05:00|5190.3|5188.5|5188.6|5186.8|5191|5189.2|5186.4|5184.6|0
1656087000000|2022-06-24 16:10:00|5188.4|5186.6|5193.7|5191.9|5194.2|5192.4|5188.3|5186.5|0
1656087300000|2022-06-24 16:15:00|5193.3|5191.5|5195|5193.2|5196|5194.2|5190.3|5188.5|0
1656087600000|2022-06-24 16:20:00|5194.8|5193|5192.7|5190.9|5195.5|5193.7|5183.1|5181.3|0
1656087900000|2022-06-24 16:25:00|5192.9|5191.1|5193.1|5191.3|5195.8|5194|5188.7|5186.9|0
1656088200000|2022-06-24 16:30:00|5193.2|5191.4|5183|5181.2|5193.8|5192|5182|5180.2|0
1656088500000|2022-06-24 16:35:00|5182.9|5181.1|5188|5186.2|5189|5187.2|5181.6|5179.8|0
1656088800000|2022-06-24 16:40:00|5187.8|5186|5193.8|5192|5194.8|5193|5186.8|5185|0
1656089100000|2022-06-24 16:45:00|5193.5|5191.7|5187.7|5185.9|5193.5|5191.7|5185.1|5183.3|0
1656089400000|2022-06-24 16:50:00|5188.1|5186.3|5193.6|5191.8|5193.7|5191.9|5187.3|5185.5|0
1656089700000|2022-06-24 16:55:00|5194|5192.2|5196.1|5194.3|5198.9|5197.1|5192.6|5190.8|0
1656090000000|2022-06-24 17:00:00|5196.3|5194.5|5191.8|5190|5198.1|5196.3|5190.8|5189|0
1656090300000|2022-06-24 17:05:00|5191.7|5189.9|5191.3|5189.5|5194.2|5192.4|5189.1|5187.3|0
1656090600000|2022-06-24 17:10:00|5191.4|5189.6|5196.6|5194.8|5197.5|5195.7|5191.4|5189.6|0
1656090900000|2022-06-24 17:15:00|5197|5195.2|5193.5|5191.7|5197.6|5195.8|5192.4|5190.6|0
1656091200000|2022-06-24 17:20:00|5193.7|5191.9|5195.3|5193.5|5198.5|5196.7|5193|5191.2|0
1656091500000|2022-06-24 17:25:00|5195.2|5193.4|5195.7|5193.9|5197.9|5196.1|5192|5190.2|0
1656091800000|2022-06-24 17:30:00|5195.3|5193.5|5198.6|5196.8|5199.3|5197.5|5192|5190.2|0
1656092100000|2022-06-24 17:35:00|5198.8|5197|5191.7|5189.9|5199.3|5197.5|5188.9|5187.1|0
1656092400000|2022-06-24 17:40:00|5191.5|5189.7|5190.8|5189|5193.6|5191.8|5187.7|5185.9|0
1656092700000|2022-06-24 17:45:00|5190.7|5188.9|5189.5|5187.7|5191.7|5189.9|5187.1|5185.3|0
1656093000000|2022-06-24 17:50:00|5189.7|5187.9|5191.4|5189.6|5197.2|5195.4|5188.3|5186.5|0
1656093300000|2022-06-24 17:55:00|5191.2|5189.4|5194.4|5192.6|5196.5|5194.7|5189.5|5187.7|0
1656093600000|2022-06-24 18:00:00|5194.5|5192.7|5198|5196.2|5201.3|5199.5|5194.5|5192.7|0
1656093900000|2022-06-24 18:05:00|5197.9|5196.1|5194.1|5192.3|5200.1|5198.3|5192.9|5191.1|0
1656094200000|2022-06-24 18:10:00|5194.6|5192.8|5198.4|5196.6|5201.7|5199.9|5194.6|5192.8|0
1656094500000|2022-06-24 18:15:00|5198.9|5197.1|5202.3|5200.5|5203.4|5201.6|5196.8|5195|0
1656094800000|2022-06-24 18:20:00|5202.1|5200.3|5201.6|5199.8|5203.4|5201.6|5198.1|5196.3|0
1656095100000|2022-06-24 18:25:00|5201.7|5199.9|5205.7|5203.9|5209|5207.2|5201.5|5199.7|0
1656095400000|2022-06-24 18:30:00|5206.3|5204.5|5207.8|5206|5208.9|5207.1|5205.4|5203.6|0
1656095700000|2022-06-24 18:35:00|5207.9|5206.1|5205|5203.2|5208.9|5207.1|5204.9|5203.1|0
1656096000000|2022-06-24 18:40:00|5204.9|5203.1|5212.3|5210.5|5212.4|5210.6|5202.7|5200.9|0
1656096300000|2022-06-24 18:45:00|5212.4|5210.6|5221.1|5219.3|5221.1|5219.3|5212.3|5210.5|0
1656096600000|2022-06-24 18:50:00|5221.2|5219.4|5218.9|5217.1|5221.5|5219.7|5216|5214.2|0
1656096900000|2022-06-24 18:55:00|5219|5217.2|5222|5220.2|5222.6|5220.8|5217|5215.2|0
1656097200000|2022-06-24 19:00:00|5222.4|5220.6|5218.3|5216.5|5222.4|5220.6|5215.6|5213.8|0
1656097500000|2022-06-24 19:05:00|5218.2|5216.4|5218.5|5216.7|5221.1|5219.3|5213.9|5212.1|0
1656097800000|2022-06-24 19:10:00|5218.7|5216.9|5220.3|5218.5|5220.3|5218.5|5214.7|5212.9|0
1656098100000|2022-06-24 19:15:00|5220.7|5218.9|5222|5220.2|5224.2|5222.4|5218.6|5216.8|0
1656098400000|2022-06-24 19:20:00|5221.9|5220.1|5222.2|5220.4|5223.9|5222.1|5220.4|5218.6|0
1656098700000|2022-06-24 19:25:00|5222.3|5220.5|5220.7|5218.9|5223.1|5221.3|5215.7|5213.9|0
1656099000000|2022-06-24 19:30:00|5220.8|5219|5211.2|5209.4|5222.3|5220.5|5211.2|5209.4|0
1656099300000|2022-06-24 19:35:00|5210.9|5209.1|5218|5216.2|5218.3|5216.5|5209|5207.2|0
1656099600000|2022-06-24 19:40:00|5218.9|5217.1|5220.7|5218.9|5220.9|5219.1|5216.2|5214.4|0
1656099900000|2022-06-24 19:45:00|5220.6|5218.8|5219.2|5217.4|5224.9|5223.1|5217.4|5215.6|0
1656100200000|2022-06-24 19:50:00|5220.7|5218.9|5241|5239.2|5241.8|5240|5220.7|5218.9|0
1656100500000|2022-06-24 19:55:00|5242|5240.2|5256.1|5254.3|5256.7|5254.9|5237.6|5235.8|0
1656100800000|2022-06-24 20:00:00|5256.7|5253.7|5250.6|5247.6|5257.1|5254.1|5249.7|5246.7|0
1656101100000|2022-06-24 20:05:00|5250.7|5247.7|5250.5|5247.5|5250.8|5247.8|5248.6|5245.6|0
1656101400000|2022-06-24 20:10:00|5250.4|5247.4|5250.6|5247.6|5251.5|5248.5|5250.1|5247.1|0
1656101700000|2022-06-24 20:15:00|5250.5|5247.5|5250.2|5247.2|5250.6|5247.6|5249.4|5246.4|0
1656102000000|2022-06-24 20:20:00|5250.1|5247.1|5249.7|5246.7|5251.3|5248.3|5249.2|5246.2|0
1656102300000|2022-06-24 20:25:00|5249.6|5246.6|5248.3|5245.3|5251.4|5248.4|5248.2|5245.2|0
1656102600000|2022-06-24 20:30:00|5248.2|5245.2|5250.8|5247.8|5251.1|5248.1|5248.2|5245.2|0
1656102900000|2022-06-24 20:35:00|5250.7|5247.7|5251.2|5248.2|5252.1|5249.1|5250.7|5247.7|0
1656103200000|2022-06-24 20:40:00|5251|5248|5251.8|5248.8|5251.8|5248.8|5251|5248|0
1656103500000|2022-06-24 20:45:00|5251.2|5248.2|5248.9|5245.9|5251.7|5248.7|5248.4|5245.4|0
1656103800000|2022-06-24 20:50:00|5248.7|5245.7|5252.9|5249.9|5253|5250|5248.5|5245.5|0
1656104100000|2022-06-24 20:55:00|5252.8|5249.8|5255|5252|5255.4|5252.4|5251.9|5248.9|0
1656280800000|2022-06-26 22:00:00|5256.8|5251.8|5258.7|5253.7|5259.6|5254.6|5250.8|5245.8|0
1656281100000|2022-06-26 22:05:00|5258.5|5253.5|5257.6|5252.6|5265.1|5260.1|5257|5252|0
1656281400000|2022-06-26 22:10:00|5257|5252|5252|5247|5257.4|5252.4|5250.7|5245.7|0
1656281700000|2022-06-26 22:15:00|5251.9|5246.9|5245.6|5240.6|5253.2|5248.2|5244.2|5239.2|0
1656282000000|2022-06-26 22:20:00|5245.7|5240.7|5245.7|5240.7|5247.7|5242.7|5244.3|5239.3|0
1656282300000|2022-06-26 22:25:00|5245.3|5240.3|5242.8|5237.8|5246.5|5241.5|5242|5237|0
1656282600000|2022-06-26 22:30:00|5242.7|5237.7|5246.2|5241.2|5247.4|5242.4|5241.1|5236.1|0
1656282900000|2022-06-26 22:35:00|5246.1|5241.1|5241.7|5236.7|5246.8|5241.8|5240.5|5235.5|0
1656283200000|2022-06-26 22:40:00|5241.6|5236.6|5238.3|5233.3|5241.8|5236.8|5236.4|5231.4|0
1656283500000|2022-06-26 22:45:00|5238.4|5233.4|5237.8|5232.8|5241.5|5236.5|5236.4|5231.4|0
1656283800000|2022-06-26 22:50:00|5237.9|5232.9|5243.6|5238.6|5244.1|5239.1|5237.9|5232.9|0
1656284100000|2022-06-26 22:55:00|5243.7|5238.7|5243.7|5238.7|5245.5|5240.5|5242.2|5237.2|0
1656284400000|2022-06-26 23:00:00|5243.6|5238.6|5248|5243|5250.3|5245.3|5243.6|5238.6|0
1656284700000|2022-06-26 23:05:00|5247.9|5242.9|5244.6|5239.6|5248.3|5243.3|5244.6|5239.6|0
1656285000000|2022-06-26 23:10:00|5244.7|5239.7|5246.1|5241.1|5248.1|5243.1|5244.4|5239.4|0
1656285300000|2022-06-26 23:15:00|5246|5241|5245.9|5240.9|5246.9|5241.9|5244.8|5239.8|0
1656285600000|2022-06-26 23:20:00|5246|5241|5247.1|5242.1|5247.3|5242.3|5245.6|5240.6|0
1656285900000|2022-06-26 23:25:00|5247|5242|5256.4|5251.4|5257|5252|5246.9|5241.9|0
1656286200000|2022-06-26 23:30:00|5256.3|5251.3|5251.3|5246.3|5256.4|5251.4|5250.8|5245.8|0
1656286500000|2022-06-26 23:35:00|5251.2|5246.2|5245.9|5240.9|5251.3|5246.3|5244.2|5239.2|0
1656286800000|2022-06-26 23:40:00|5245.8|5240.8|5241.3|5236.3|5245.9|5240.9|5239.9|5234.9|0
1656287100000|2022-06-26 23:45:00|5241.6|5236.6|5242.2|5237.2|5244.8|5239.8|5239.8|5234.8|0
1656287400000|2022-06-26 23:50:00|5242.3|5237.3|5240|5235|5243.4|5238.4|5239.1|5234.1|0
1656287700000|2022-06-26 23:55:00|5239.9|5234.9|5238.5|5233.5|5241.5|5236.5|5237.9|5232.9|0
1656288000000|2022-06-27 00:00:00|5238.4|5233.4|5231.4|5226.4|5242.8|5237.8|5229.4|5224.4|0
1656288300000|2022-06-27 00:05:00|5231.2|5226.2|5234.8|5229.8|5236.7|5231.7|5230.8|5225.8|0
1656288600000|2022-06-27 00:10:00|5235.1|5230.1|5234.1|5229.1|5235.8|5230.8|5232|5227|0
1656288900000|2022-06-27 00:15:00|5233.9|5228.9|5233.1|5228.1|5234.4|5229.4|5230.1|5225.1|0
1656289200000|2022-06-27 00:20:00|5233.4|5228.4|5237.7|5232.7|5237.8|5232.8|5231.9|5226.9|0
1656289500000|2022-06-27 00:25:00|5237.6|5232.6|5239|5234|5239.9|5234.9|5234.5|5229.5|0
1656289800000|2022-06-27 00:30:00|5239.1|5234.1|5239|5234|5241.8|5236.8|5236.1|5231.1|0
1656290100000|2022-06-27 00:35:00|5239.1|5234.1|5239.3|5234.3|5242|5237|5238.3|5233.3|0
1656290400000|2022-06-27 00:40:00|5239.2|5234.2|5236.9|5231.9|5241.5|5236.5|5236.1|5231.1|0
1656290700000|2022-06-27 00:45:00|5236.8|5231.8|5237.6|5232.6|5238.6|5233.6|5236.5|5231.5|0
1656291000000|2022-06-27 00:50:00|5237.7|5232.7|5232.9|5227.9|5241.5|5236.5|5232.9|5227.9|0
1656291300000|2022-06-27 00:55:00|5233|5228|5232.8|5227.8|5234.9|5229.9|5231.9|5226.9|0
1656291600000|2022-06-27 01:00:00|5232.6|5227.6|5238.9|5233.9|5239.3|5234.3|5232.2|5227.2|0
1656291900000|2022-06-27 01:05:00|5239.1|5234.1|5241.1|5236.1|5242.8|5237.8|5236.9|5231.9|0
1656292200000|2022-06-27 01:10:00|5241.2|5236.2|5241|5236|5242.7|5237.7|5238.8|5233.8|0
1656292500000|2022-06-27 01:15:00|5241.2|5236.2|5248.2|5243.2|5249.2|5244.2|5240.1|5235.1|0
1656292800000|2022-06-27 01:20:00|5248.5|5243.5|5248.4|5243.4|5249.5|5244.5|5243.5|5238.5|0
1656293100000|2022-06-27 01:25:00|5248.2|5243.2|5248.5|5243.5|5250|5245|5243.9|5238.9|0
1656293400000|2022-06-27 01:30:00|5248.9|5243.9|5253.5|5248.5|5255|5250|5247.5|5242.5|0
1656293700000|2022-06-27 01:35:00|5253.6|5248.6|5254|5249|5255|5250|5250.4|5245.4|0
1656294000000|2022-06-27 01:40:00|5253.8|5248.8|5250.5|5245.5|5254.6|5249.6|5250.1|5245.1|0
1656294300000|2022-06-27 01:45:00|5250.7|5245.7|5249.8|5244.8|5252.5|5247.5|5246.6|5241.6|0
1656294600000|2022-06-27 01:50:00|5249.6|5244.6|5252.6|5247.6|5252.9|5247.9|5248|5243|0
1656294900000|2022-06-27 01:55:00|5252.7|5247.7|5252.8|5247.8|5253.3|5248.3|5250.3|5245.3|0
1656295200000|2022-06-27 02:00:00|5252.9|5247.9|5259.8|5254.8|5260.7|5255.7|5251.8|5246.8|0
1656295500000|2022-06-27 02:05:00|5259.7|5254.7|5256.5|5251.5|5259.9|5254.9|5256.4|5251.4|0
1656295800000|2022-06-27 02:10:00|5256.6|5251.6|5252.8|5247.8|5257.3|5252.3|5251.5|5246.5|0
1656296100000|2022-06-27 02:15:00|5252.9|5247.9|5253.9|5248.9|5254.9|5249.9|5252.3|5247.3|0
1656296400000|2022-06-27 02:20:00|5253.8|5248.8|5256.5|5251.5|5257.5|5252.5|5253.4|5248.4|0
1656296700000|2022-06-27 02:25:00|5256.9|5251.9|5255.8|5250.8|5257.4|5252.4|5254.7|5249.7|0
1656297000000|2022-06-27 02:30:00|5255.9|5250.9|5284.8|5279.8|5297.3|5292.3|5255.8|5250.8|0
1656297300000|2022-06-27 02:35:00|5284.4|5279.4|5286|5281|5291.8|5286.8|5281|5276|0
1656297600000|2022-06-27 02:40:00|5286.1|5281.1|5282.9|5277.9|5286.9|5281.9|5281.4|5276.4|0
1656297900000|2022-06-27 02:45:00|5283|5278|5283.6|5278.6|5287.6|5282.6|5282.4|5277.4|0
1656298200000|2022-06-27 02:50:00|5283.7|5278.7|5283.2|5278.2|5286.2|5281.2|5283|5278|0
1656298500000|2022-06-27 02:55:00|5283.1|5278.1|5279.1|5274.1|5284.1|5279.1|5278.6|5273.6|0
1656298800000|2022-06-27 03:00:00|5279|5274|5282.1|5277.1|5283.4|5278.4|5277.4|5272.4|0
1656299100000|2022-06-27 03:05:00|5282|5277|5281.8|5276.8|5282.9|5277.9|5280.2|5275.2|0
1656299400000|2022-06-27 03:10:00|5281.9|5276.9|5280.9|5275.9|5284.8|5279.8|5279.1|5274.1|0
1656299700000|2022-06-27 03:15:00|5281|5276|5291.1|5286.1|5291.7|5286.7|5277.8|5272.8|0
1656300000000|2022-06-27 03:20:00|5291.3|5286.3|5294.4|5289.4|5295.8|5290.8|5290.9|5285.9|0
1656300300000|2022-06-27 03:25:00|5294.1|5289.1|5298.3|5293.3|5298.7|5293.7|5293.5|5288.5|0
1656300600000|2022-06-27 03:30:00|5298.5|5293.5|5299.9|5294.9|5301|5296|5297.7|5292.7|0
1656300900000|2022-06-27 03:35:00|5299.8|5294.8|5301.7|5296.7|5302.7|5297.7|5299.2|5294.2|0
1656301200000|2022-06-27 03:40:00|5301.8|5296.8|5301.9|5296.9|5303|5298|5300|5295|0
1656301500000|2022-06-27 03:45:00|5301.8|5296.8|5299|5294|5301.9|5296.9|5297.1|5292.1|0
1656301800000|2022-06-27 03:50:00|5299.1|5294.1|5299.5|5294.5|5300.1|5295.1|5298.2|5293.2|0
1656302100000|2022-06-27 03:55:00|5299.4|5294.4|5301.4|5296.4|5301.9|5296.9|5298.9|5293.9|0
1656302400000|2022-06-27 04:00:00|5301.5|5296.5|5301.6|5296.6|5304.1|5299.1|5298.8|5293.8|0
1656302700000|2022-06-27 04:05:00|5301.5|5296.5|5300.6|5295.6|5301.9|5296.9|5299.6|5294.6|0
1656303000000|2022-06-27 04:10:00|5300.4|5295.4|5302.7|5297.7|5302.9|5297.9|5299.1|5294.1|0
1656303300000|2022-06-27 04:15:00|5302.6|5297.6|5301.8|5296.8|5302.9|5297.9|5300.2|5295.2|0
1656303600000|2022-06-27 04:20:00|5301.6|5296.6|5304.9|5299.9|5305.1|5300.1|5301.5|5296.5|0
1656303900000|2022-06-27 04:25:00|5304.8|5299.8|5304.7|5299.7|5305.8|5300.8|5303.5|5298.5|0
1656304200000|2022-06-27 04:30:00|5304.8|5299.8|5302.8|5297.8|5305.8|5300.8|5302.5|5297.5|0
1656304500000|2022-06-27 04:35:00|5302.9|5297.9|5303.4|5298.4|5304.4|5299.4|5302.3|5297.3|0
1656304800000|2022-06-27 04:40:00|5303.1|5298.1|5304.3|5299.3|5306.1|5301.1|5302.9|5297.9|0
1656305100000|2022-06-27 04:45:00|5304.2|5299.2|5303.7|5298.7|5306|5301|5303.7|5298.7|0
1656305400000|2022-06-27 04:50:00|5303.8|5298.8|5303.5|5298.5|5305.3|5300.3|5303.2|5298.2|0
1656305700000|2022-06-27 04:55:00|5303.4|5298.4|5303.9|5298.9|5304.3|5299.3|5302.8|5297.8|0
1656306000000|2022-06-27 05:00:00|5304|5299|5302.6|5297.6|5304.1|5299.1|5300.5|5295.5|0
1656306300000|2022-06-27 05:05:00|5302.5|5297.5|5302.9|5297.9|5305.2|5300.2|5302.2|5297.2|0
1656306600000|2022-06-27 05:10:00|5302.8|5297.8|5298.3|5293.3|5304.8|5299.8|5297.3|5292.3|0
1656306900000|2022-06-27 05:15:00|5298.1|5293.1|5280.9|5275.9|5298.1|5293.1|5278.9|5273.9|0
1656307200000|2022-06-27 05:20:00|5281.1|5276.1|5285.1|5280.1|5288.9|5283.9|5278.9|5273.9|0
1656307500000|2022-06-27 05:25:00|5285.3|5280.3|5280.5|5275.5|5287.2|5282.2|5279.5|5274.5|0
1656307800000|2022-06-27 05:30:00|5280.6|5275.6|5277.9|5272.9|5283|5278|5275.2|5270.2|0
1656308100000|2022-06-27 05:35:00|5277.8|5272.8|5284.8|5279.8|5285.9|5280.9|5277.7|5272.7|0
1656308400000|2022-06-27 05:40:00|5284.9|5279.9|5284.4|5279.4|5287.1|5282.1|5282.7|5277.7|0
1656308700000|2022-06-27 05:45:00|5284.6|5279.6|5285.4|5280.4|5285.5|5280.5|5282.7|5277.7|0
1656309000000|2022-06-27 05:50:00|5284.9|5279.9|5282.8|5277.8|5285.5|5280.5|5282.1|5277.1|0
1656309300000|2022-06-27 05:55:00|5282.7|5277.7|5284.4|5279.4|5284.6|5279.6|5280.2|5275.2|0
1656309600000|2022-06-27 06:00:00|5284.3|5279.3|5275.6|5270.6|5285.3|5280.3|5273.3|5268.3|0
1656309900000|2022-06-27 06:05:00|5275.8|5270.8|5278.4|5273.4|5280.3|5275.3|5271.9|5266.9|0
1656310200000|2022-06-27 06:10:00|5278.3|5273.3|5278.5|5273.5|5283.3|5278.3|5277.7|5272.7|0
1656310500000|2022-06-27 06:15:00|5278.3|5273.3|5279.5|5274.5|5280.9|5275.9|5276.6|5271.6|0
1656310800000|2022-06-27 06:20:00|5279.6|5274.6|5274.8|5269.8|5281.3|5276.3|5273.7|5268.7|0
1656311100000|2022-06-27 06:25:00|5274.7|5269.7|5273.8|5268.8|5276|5271|5272.1|5267.1|0
1656311400000|2022-06-27 06:30:00|5273.5|5268.5|5274.6|5269.6|5276.3|5271.3|5272.7|5267.7|0
1656311700000|2022-06-27 06:35:00|5274.7|5269.7|5277.4|5272.4|5278.8|5273.8|5274.7|5269.7|0
1656312000000|2022-06-27 06:40:00|5277.5|5272.5|5275.8|5270.8|5277.8|5272.8|5273.3|5268.3|0
1656312300000|2022-06-27 06:45:00|5275.9|5270.9|5274.2|5269.2|5277.2|5272.2|5273|5268|0
1656312600000|2022-06-27 06:50:00|5274.4|5269.4|5276.9|5271.9|5277.1|5272.1|5270.3|5265.3|0
1656312900000|2022-06-27 06:55:00|5277.1|5272.1|5275.7|5270.7|5277.5|5272.5|5273.6|5268.6|0
1656313200000|2022-06-27 07:00:00|5275.2|5270.2|5284.1|5279.1|5284.8|5279.8|5272.4|5267.4|0
1656313500000|2022-06-27 07:05:00|5284|5279|5288.1|5283.1|5289.8|5284.8|5280.7|5275.7|0
1656313800000|2022-06-27 07:10:00|5288.2|5283.2|5288.5|5283.5|5291.3|5286.3|5284.7|5279.7|0
1656314100000|2022-06-27 07:15:00|5288.6|5283.6|5289.7|5284.7|5297.6|5292.6|5288.5|5283.5|0
1656314400000|2022-06-27 07:20:00|5289.9|5284.9|5296.5|5291.5|5298.6|5293.6|5289|5284|0
1656314700000|2022-06-27 07:25:00|5296.3|5291.3|5305.3|5300.3|5308.2|5303.2|5295.6|5290.6|0
1656315000000|2022-06-27 07:30:00|5305.4|5300.4|5320.4|5315.4|5320.7|5315.7|5304.2|5299.2|0
1656315300000|2022-06-27 07:35:00|5319.9|5314.9|5322.9|5317.9|5326.4|5321.4|5318.3|5313.3|0
1656315600000|2022-06-27 07:40:00|5322.8|5317.8|5319.3|5314.3|5324.5|5319.5|5318.5|5313.5|0
1656315900000|2022-06-27 07:45:00|5319.2|5314.2|5323.2|5318.2|5324.2|5319.2|5318.5|5313.5|0
1656316200000|2022-06-27 07:50:00|5323.1|5318.1|5323.6|5318.6|5327|5322|5322.9|5317.9|0
1656316500000|2022-06-27 07:55:00|5323.7|5318.7|5323.2|5318.2|5325.6|5320.6|5321.9|5316.9|0
1656316800000|2022-06-27 08:00:00|5323.3|5318.3|5340.8|5337.8|5342|5339|5322.1|5317.1|0
1656317100000|2022-06-27 08:05:00|5341|5338|5347.8|5344.8|5351.3|5348.3|5340.9|5337.9|0
1656317400000|2022-06-27 08:10:00|5348|5345|5351.1|5348.1|5352.3|5349.3|5346.7|5343.7|0
1656317700000|2022-06-27 08:15:00|5351.4|5348.4|5352.3|5349.3|5353.8|5350.8|5350.9|5347.9|0
1656318000000|2022-06-27 08:20:00|5350.7|5347.7|5347|5344|5352.4|5349.4|5345.3|5342.3|0
1656318300000|2022-06-27 08:25:00|5347.1|5344.1|5350.3|5347.3|5350.4|5347.4|5346.8|5343.8|0
1656318600000|2022-06-27 08:30:00|5349.8|5346.8|5348|5345|5350.6|5347.6|5347.2|5344.2|0
1656318900000|2022-06-27 08:35:00|5348.1|5345.1|5341.2|5338.2|5348.1|5345.1|5340.4|5337.4|0
1656319200000|2022-06-27 08:40:00|5341.3|5338.3|5338.5|5335.5|5342.2|5339.2|5338.5|5335.5|0
1656319500000|2022-06-27 08:45:00|5339.7|5336.7|5337.3|5334.3|5341|5338|5336.4|5333.4|0
1656319800000|2022-06-27 08:50:00|5337.4|5334.4|5333.6|5330.6|5339|5336|5333.6|5330.6|0
1656320100000|2022-06-27 08:55:00|5333.7|5330.7|5335.2|5332.2|5336.5|5333.5|5332.2|5329.2|0
1656320400000|2022-06-27 09:00:00|5334.8|5331.8|5336.6|5333.6|5338.9|5335.9|5334.3|5331.3|0
1656320700000|2022-06-27 09:05:00|5337.2|5334.2|5330.3|5327.3|5337.7|5334.7|5328.8|5325.8|0
1656321000000|2022-06-27 09:10:00|5330.4|5327.4|5334.3|5331.3|5335.2|5332.2|5330.2|5327.2|0
1656321300000|2022-06-27 09:15:00|5334.2|5331.2|5336.1|5333.1|5337.1|5334.1|5334.1|5331.1|0
1656321600000|2022-06-27 09:20:00|5337|5334|5337.6|5334.6|5342|5339|5336.2|5333.2|0
1656321900000|2022-06-27 09:25:00|5337.7|5334.7|5339.5|5336.5|5339.7|5336.7|5336.4|5333.4|0
1656322200000|2022-06-27 09:30:00|5339.4|5336.4|5339.8|5336.8|5340.8|5337.8|5338.3|5335.3|0
1656322500000|2022-06-27 09:35:00|5339.9|5336.9|5339.3|5336.3|5340.1|5337.1|5338.8|5335.8|0
1656322800000|2022-06-27 09:40:00|5339.4|5336.4|5339.4|5336.4|5339.7|5336.7|5338.4|5335.4|0
1656323100000|2022-06-27 09:45:00|5339.5|5336.5|5343.2|5340.2|5343.8|5340.8|5339.4|5336.4|0
1656323400000|2022-06-27 09:50:00|5343.3|5340.3|5343.8|5340.8|5344.9|5341.9|5343.3|5340.3|0
1656323700000|2022-06-27 09:55:00|5343.9|5340.9|5341.9|5338.9|5344|5341|5341.9|5338.9|0
1656324000000|2022-06-27 10:00:00|5343.1|5340.1|5342|5339|5343.7|5340.7|5341.7|5338.7|0
1656324300000|2022-06-27 10:05:00|5341.8|5338.8|5337.5|5334.5|5342.8|5339.8|5337.4|5334.4|0
1656324600000|2022-06-27 10:10:00|5337.4|5334.4|5335|5332|5337.9|5334.9|5335|5332|0
1656324900000|2022-06-27 10:15:00|5335.1|5332.1|5335.4|5332.4|5336|5333|5334.6|5331.6|0
1656325200000|2022-06-27 10:20:00|5335.8|5332.8|5335.5|5332.5|5337.6|5334.6|5335.5|5332.5|0
1656325500000|2022-06-27 10:25:00|5335.3|5332.3|5326.9|5323.9|5336.2|5333.2|5326.1|5323.1|0
1656325800000|2022-06-27 10:30:00|5326.2|5323.2|5330.3|5327.3|5330.3|5327.3|5326.2|5323.2|0
1656326100000|2022-06-27 10:35:00|5330.2|5327.2|5322.3|5319.3|5330.2|5327.2|5322.2|5319.2|0
1656326400000|2022-06-27 10:40:00|5322.6|5319.6|5324.4|5321.4|5325.3|5322.3|5320.9|5317.9|0
1656326700000|2022-06-27 10:45:00|5325.4|5322.4|5321.4|5318.4|5325.4|5322.4|5319.3|5316.3|0
1656327000000|2022-06-27 10:50:00|5321.3|5318.3|5324.1|5321.1|5324.2|5321.2|5321.2|5318.2|0
1656327300000|2022-06-27 10:55:00|5323.7|5320.7|5326.5|5323.5|5326.7|5323.7|5323.7|5320.7|0
1656327600000|2022-06-27 11:00:00|5326.8|5323.8|5328|5325|5328.5|5325.5|5326|5323|0
1656327900000|2022-06-27 11:05:00|5328.1|5325.1|5331.5|5328.5|5331.8|5328.8|5327.3|5324.3|0
1656328200000|2022-06-27 11:10:00|5331.6|5328.6|5334.7|5331.7|5334.8|5331.8|5331.3|5328.3|0
1656328500000|2022-06-27 11:15:00|5334.8|5331.8|5333.8|5330.8|5334.9|5331.9|5332.9|5329.9|0
1656328800000|2022-06-27 11:20:00|5333.9|5330.9|5334.6|5331.6|5335.5|5332.5|5333.8|5330.8|0
1656329100000|2022-06-27 11:25:00|5334.7|5331.7|5330.7|5327.7|5334.7|5331.7|5330.4|5327.4|0
1656329400000|2022-06-27 11:30:00|5331|5328|5335.1|5332.1|5335.4|5332.4|5330.2|5327.2|0
1656329700000|2022-06-27 11:35:00|5335.2|5332.2|5335.7|5332.7|5336.5|5333.5|5334.9|5331.9|0
1656330000000|2022-06-27 11:40:00|5335.8|5332.8|5336.3|5333.3|5336.5|5333.5|5334.4|5331.4|0
1656330300000|2022-06-27 11:45:00|5336.4|5333.4|5338.5|5335.5|5338.7|5335.7|5336.4|5333.4|0
1656330600000|2022-06-27 11:50:00|5338.6|5335.6|5337.6|5334.6|5338.6|5335.6|5336.6|5333.6|0
1656330900000|2022-06-27 11:55:00|5337.4|5334.4|5333.4|5330.4|5337.4|5334.4|5332.4|5329.4|0
1656331200000|2022-06-27 12:00:00|5333.3|5330.3|5333.5|5330.5|5333.7|5330.7|5331.8|5328.8|0
1656331500000|2022-06-27 12:05:00|5333.6|5330.6|5329.4|5326.4|5333.6|5330.6|5329.1|5326.1|0
1656331800000|2022-06-27 12:10:00|5329.3|5326.3|5327.7|5324.7|5330.1|5327.1|5326.3|5323.3|0
1656332100000|2022-06-27 12:15:00|5327.8|5324.8|5328.4|5325.4|5330.2|5327.2|5327.6|5324.6|0
1656332400000|2022-06-27 12:20:00|5328.5|5325.5|5327.3|5324.3|5328.9|5325.9|5327|5324|0
1656332700000|2022-06-27 12:25:00|5327.6|5324.6|5318.3|5315.3|5327.8|5324.8|5318.3|5315.3|0
1656333000000|2022-06-27 12:30:00|5318.2|5315.2|5307.2|5304.2|5318.9|5315.9|5305.4|5302.4|0
1656333300000|2022-06-27 12:35:00|5307.7|5304.7|5314.6|5311.6|5314.6|5311.6|5307.3|5304.3|0
1656333600000|2022-06-27 12:40:00|5314.7|5311.7|5318.7|5315.7|5320.6|5317.6|5313.6|5310.6|0
1656333900000|2022-06-27 12:45:00|5319|5316|5314.9|5311.9|5319.1|5316.1|5314.7|5311.7|0
1656334200000|2022-06-27 12:50:00|5315|5312|5307.2|5304.2|5315.5|5312.5|5307.2|5304.2|0
1656334500000|2022-06-27 12:55:00|5307.1|5304.1|5312.2|5309.2|5312.3|5309.3|5307|5304|0
1656334800000|2022-06-27 13:00:00|5312.1|5309.1|5314.7|5311.7|5315.4|5312.4|5311.4|5308.4|0
1656335100000|2022-06-27 13:05:00|5314.6|5311.6|5315.5|5312.5|5316.8|5313.8|5312.1|5309.1|0
1656335400000|2022-06-27 13:10:00|5315.3|5312.3|5318.9|5315.9|5318.9|5315.9|5314.4|5311.4|0
1656335700000|2022-06-27 13:15:00|5318.8|5315.8|5320.1|5317.1|5321.8|5318.8|5316|5313|0
1656336000000|2022-06-27 13:20:00|5320.3|5317.3|5322.3|5319.3|5324|5321|5319.9|5316.9|0
1656336300000|2022-06-27 13:25:00|5325.3|5322.3|5320.5|5317.5|5325.3|5322.3|5318.9|5315.9|0
1656336600000|2022-06-27 13:30:00|5319.7|5316.7|5272|5270.2|5331|5329.2|5271.5|5269.7|0
1656336900000|2022-06-27 13:35:00|5271.5|5269.7|5279.1|5277.3|5282.3|5280.5|5253.5|5251.7|0
1656337200000|2022-06-27 13:40:00|5278|5276.2|5239.4|5237.6|5278.7|5276.9|5228.5|5226.7|0
1656337500000|2022-06-27 13:45:00|5238.6|5236.8|5214.4|5212.6|5239.2|5237.4|5212.3|5210.5|0
1656337800000|2022-06-27 13:50:00|5214.6|5212.8|5246.9|5245.1|5251.5|5249.7|5210.8|5209|0
1656338100000|2022-06-27 13:55:00|5246.3|5244.5|5241.8|5240|5259.9|5258.1|5237|5235.2|0
1656338400000|2022-06-27 14:00:00|5241.4|5239.6|5270.6|5268.8|5272.6|5270.8|5241.4|5239.6|0
1656338700000|2022-06-27 14:05:00|5270.1|5268.3|5248.5|5246.7|5273.3|5271.5|5238.2|5236.4|0
1656339000000|2022-06-27 14:10:00|5249.5|5247.7|5228.1|5226.3|5253.3|5251.5|5223.6|5221.8|0
1656339300000|2022-06-27 14:15:00|5228|5226.2|5223.1|5221.3|5233.8|5232|5211.2|5209.4|0
1656339600000|2022-06-27 14:20:00|5223.2|5221.4|5219.2|5217.4|5234.8|5233|5212|5210.2|0
1656339900000|2022-06-27 14:25:00|5219.5|5217.7|5216|5214.2|5224.5|5222.7|5208.3|5206.5|0
1656340200000|2022-06-27 14:30:00|5214.1|5212.3|5239.4|5237.6|5242|5240.2|5212.5|5210.7|0
1656340500000|2022-06-27 14:35:00|5238.6|5236.8|5241.8|5240|5243.3|5241.5|5227.5|5225.7|0
1656340800000|2022-06-27 14:40:00|5241.7|5239.9|5252.8|5251|5253|5251.2|5233.5|5231.7|0
1656341100000|2022-06-27 14:45:00|5252.3|5250.5|5258.6|5256.8|5261.1|5259.3|5244.4|5242.6|0
1656341400000|2022-06-27 14:50:00|5259|5257.2|5264.3|5262.5|5267.6|5265.8|5256.7|5254.9|0
1656341700000|2022-06-27 14:55:00|5264.6|5262.8|5269|5267.2|5277.1|5275.3|5264.4|5262.6|0
1656342000000|2022-06-27 15:00:00|5268.9|5267.1|5267.3|5265.5|5273.4|5271.6|5260.5|5258.7|0
1656342300000|2022-06-27 15:05:00|5267.9|5266.1|5248.5|5246.7|5268|5266.2|5247.2|5245.4|0
1656342600000|2022-06-27 15:10:00|5247.3|5245.5|5249|5247.2|5253.9|5252.1|5241.3|5239.5|0
1656342900000|2022-06-27 15:15:00|5248.7|5246.9|5250.1|5248.3|5261.6|5259.8|5243.1|5241.3|0
1656343200000|2022-06-27 15:20:00|5249.2|5247.4|5260.3|5258.5|5261.3|5259.5|5246.4|5244.6|0
1656343500000|2022-06-27 15:25:00|5260.4|5258.6|5266|5264.2|5270.8|5269|5260.4|5258.6|0
1656343800000|2022-06-27 15:30:00|5266.7|5264.9|5254.7|5252.9|5266.9|5265.1|5253.2|5251.4|0
1656344100000|2022-06-27 15:35:00|5253.9|5252.1|5260.8|5259|5261.4|5259.6|5248.1|5246.3|0
1656344400000|2022-06-27 15:40:00|5261|5259.2|5271.6|5269.8|5271.7|5269.9|5258.7|5256.9|0
1656344700000|2022-06-27 15:45:00|5271.5|5269.7|5263.2|5261.4|5274.6|5272.8|5262.1|5260.3|0
1656345000000|2022-06-27 15:50:00|5262.9|5261.1|5252.7|5250.9|5262.9|5261.1|5252.7|5250.9|0
1656345300000|2022-06-27 15:55:00|5253|5251.2|5249.9|5248.1|5257|5255.2|5244.3|5242.5|0
1656345600000|2022-06-27 16:00:00|5250.1|5248.3|5238.5|5236.7|5254.6|5252.8|5232.3|5230.5|0
1656345900000|2022-06-27 16:05:00|5239.2|5237.4|5239.3|5237.5|5239.4|5237.6|5232.1|5230.3|0
1656346200000|2022-06-27 16:10:00|5238.9|5237.1|5240.4|5238.6|5247.5|5245.7|5234.3|5232.5|0
1656346500000|2022-06-27 16:15:00|5239.5|5237.7|5239.3|5237.5|5241.9|5240.1|5231.7|5229.9|0
1656346800000|2022-06-27 16:20:00|5239.2|5237.4|5225.2|5223.4|5240.2|5238.4|5225.2|5223.4|0
1656347100000|2022-06-27 16:25:00|5225|5223.2|5222.6|5220.8|5227.3|5225.5|5217.6|5215.8|0
1656347400000|2022-06-27 16:30:00|5222.1|5220.3|5218.1|5216.3|5222.7|5220.9|5213.8|5212|0
1656347700000|2022-06-27 16:35:00|5217.5|5215.7|5223.5|5221.7|5225.9|5224.1|5215.2|5213.4|0
1656348000000|2022-06-27 16:40:00|5223.6|5221.8|5235.5|5233.7|5235.5|5233.7|5221.3|5219.5|0
1656348300000|2022-06-27 16:45:00|5236|5234.2|5240|5238.2|5241.7|5239.9|5230.6|5228.8|0
1656348600000|2022-06-27 16:50:00|5239.9|5238.1|5242|5240.2|5243|5241.2|5237|5235.2|0
1656348900000|2022-06-27 16:55:00|5242.3|5240.5|5242.4|5240.6|5244.5|5242.7|5233.2|5231.4|0
1656349200000|2022-06-27 17:00:00|5242.6|5240.8|5236|5234.2|5244.2|5242.4|5229.7|5227.9|0
1656349500000|2022-06-27 17:05:00|5236.4|5234.6|5234.8|5233|5236.6|5234.8|5226.9|5225.1|0
1656349800000|2022-06-27 17:10:00|5234.7|5232.9|5241.7|5239.9|5245.1|5243.3|5234.6|5232.8|0
1656350100000|2022-06-27 17:15:00|5241.8|5240|5244.7|5242.9|5245.8|5244|5235.3|5233.5|0
1656350400000|2022-06-27 17:20:00|5245.1|5243.3|5242.8|5241|5246.9|5245.1|5238.6|5236.8|0
1656350700000|2022-06-27 17:25:00|5243.8|5242|5237.8|5236|5243.8|5242|5235|5233.2|0
1656351000000|2022-06-27 17:30:00|5237.4|5235.6|5230.3|5228.5|5239.3|5237.5|5228.4|5226.6|0
1656351300000|2022-06-27 17:35:00|5230.1|5228.3|5235.1|5233.3|5235.5|5233.7|5226.6|5224.8|0
1656351600000|2022-06-27 17:40:00|5234.8|5233|5225.3|5223.5|5236.2|5234.4|5223.5|5221.7|0
1656351900000|2022-06-27 17:45:00|5225.5|5223.7|5226.2|5224.4|5227.3|5225.5|5220.3|5218.5|0
1656352200000|2022-06-27 17:50:00|5227.3|5225.5|5230.9|5229.1|5234.7|5232.9|5225.6|5223.8|0
1656352500000|2022-06-27 17:55:00|5231.5|5229.7|5226.6|5224.8|5232.2|5230.4|5226.6|5224.8|0
1656352800000|2022-06-27 18:00:00|5226.5|5224.7|5230.8|5229|5233.3|5231.5|5220.9|5219.1|0
1656353100000|2022-06-27 18:05:00|5231|5229.2|5227.3|5225.5|5232.7|5230.9|5222.3|5220.5|0
1656353400000|2022-06-27 18:10:00|5227.1|5225.3|5229.7|5227.9|5234.2|5232.4|5224.4|5222.6|0
1656353700000|2022-06-27 18:15:00|5230.3|5228.5|5240|5238.2|5240|5238.2|5229.7|5227.9|0
1656354000000|2022-06-27 18:20:00|5239.7|5237.9|5236.7|5234.9|5241.1|5239.3|5233.8|5232|0
1656354300000|2022-06-27 18:25:00|5236.6|5234.8|5229.5|5227.7|5236.7|5234.9|5229.1|5227.3|0
1656354600000|2022-06-27 18:30:00|5228.5|5226.7|5234.8|5233|5234.9|5233.1|5226.4|5224.6|0
1656354900000|2022-06-27 18:35:00|5234.7|5232.9|5241|5239.2|5242.4|5240.6|5231|5229.2|0
1656355200000|2022-06-27 18:40:00|5241.3|5239.5|5238.8|5237|5241.6|5239.8|5234.5|5232.7|0
1656355500000|2022-06-27 18:45:00|5238.7|5236.9|5246.8|5245|5247.8|5246|5234.8|5233|0
1656355800000|2022-06-27 18:50:00|5246.6|5244.8|5238.6|5236.8|5246.7|5244.9|5237.1|5235.3|0
1656356100000|2022-06-27 18:55:00|5238.3|5236.5|5235.6|5233.8|5243.1|5241.3|5233.5|5231.7|0
1656356400000|2022-06-27 19:00:00|5235.7|5233.9|5222.5|5220.7|5239.1|5237.3|5220.9|5219.1|0
1656356700000|2022-06-27 19:05:00|5221.5|5219.7|5228.8|5227|5230.5|5228.7|5214.8|5213|0
1656357000000|2022-06-27 19:10:00|5228|5226.2|5238.3|5236.5|5238.9|5237.1|5227.4|5225.6|0
1656357300000|2022-06-27 19:15:00|5238.2|5236.4|5239.6|5237.8|5241.9|5240.1|5235|5233.2|0
1656357600000|2022-06-27 19:20:00|5239.5|5237.7|5233.8|5232|5241|5239.2|5232.6|5230.8|0
1656357900000|2022-06-27 19:25:00|5234.8|5233|5234.9|5233.1|5240.7|5238.9|5230.5|5228.7|0
1656358200000|2022-06-27 19:30:00|5234.8|5233|5227.7|5225.9|5234.8|5233|5225.6|5223.8|0
1656358500000|2022-06-27 19:35:00|5227.9|5226.1|5220|5218.2|5228.1|5226.3|5216.8|5215|0
1656358800000|2022-06-27 19:40:00|5220.9|5219.1|5238.1|5236.3|5238.2|5236.4|5218.3|5216.5|0
1656359100000|2022-06-27 19:45:00|5238.2|5236.4|5236.6|5234.8|5243.2|5241.4|5230.8|5229|0
1656359400000|2022-06-27 19:50:00|5232.4|5230.6|5221.7|5219.9|5232.4|5230.6|5216.5|5214.7|0
1656359700000|2022-06-27 19:55:00|5223.5|5221.7|5240.1|5238.3|5240.1|5238.3|5223.2|5221.4|0
1656360000000|2022-06-27 20:00:00|5240.7|5237.7|5243.8|5240.8|5243.8|5240.8|5234.9|5231.9|0
1656360300000|2022-06-27 20:05:00|5244.1|5241.1|5246.7|5243.7|5248.3|5245.3|5244.1|5241.1|0
1656360600000|2022-06-27 20:10:00|5246.8|5243.8|5247.1|5244.1|5249.2|5246.2|5246.5|5243.5|0
1656360900000|2022-06-27 20:15:00|5247.2|5244.2|5249.6|5246.6|5249.9|5246.9|5247.2|5244.2|0
1656361200000|2022-06-27 20:20:00|5249.7|5246.7|5250.5|5247.5|5251.9|5248.9|5248.7|5245.7|0
1656361500000|2022-06-27 20:25:00|5250.4|5247.4|5250.3|5247.3|5251.2|5248.2|5249.9|5246.9|0
1656361800000|2022-06-27 20:30:00|5250.2|5247.2|5249|5246|5250.7|5247.7|5248.9|5245.9|0
1656362100000|2022-06-27 20:35:00|5248.9|5245.9|5248.8|5245.8|5249.2|5246.2|5248.6|5245.6|0
1656362400000|2022-06-27 20:40:00|5248.7|5245.7|5248.9|5245.9|5248.9|5245.9|5248.4|5245.4|0
1656362700000|2022-06-27 20:45:00|5249|5246|5249|5246|5249.2|5246.2|5247.9|5244.9|0
1656363000000|2022-06-27 20:50:00|5249.1|5246.1|5249.1|5246.1|5249.4|5246.4|5248.5|5245.5|0
1656363300000|2022-06-27 20:55:00|5248.9|5245.9|5249.8|5246.8|5249.9|5246.9|5248.8|5245.8|0
1656363600000|2022-06-27 21:00:00|5249.9|5246.9|5249.5|5246.5|5249.9|5246.9|5249.2|5246.2|0
1656363900000|2022-06-27 21:05:00|5249.6|5246.6|5249.8|5246.8|5249.8|5246.8|5249.1|5246.1|0
1656364200000|2022-06-27 21:10:00|5249.9|5246.9|5251.1|5248.1|5251.1|5248.1|5249.9|5246.9|0
1656364500000|2022-06-27 21:15:00|5251|5248|5251.3|5248.3|5251.5|5248.5|5251|5248|0
1656364800000|2022-06-27 21:20:00|5251.2|5248.2|5250.6|5247.6|5251.4|5248.4|5250.6|5247.6|0
1656365100000|2022-06-27 21:25:00|5250.7|5247.7|5251.5|5248.5|5251.6|5248.6|5250.6|5247.6|0
1656365400000|2022-06-27 21:30:00|5251.2|5248.2|5251.3|5248.3|5251.4|5248.4|5251.1|5248.1|0
1656365700000|2022-06-27 21:35:00|5251.2|5248.2|5251.1|5248.1|5251.4|5248.4|5251|5248|0
1656366000000|2022-06-27 21:40:00|5250.9|5247.9|5250.5|5247.5|5250.9|5247.9|5250.4|5247.4|0
1656366300000|2022-06-27 21:45:00|5250.6|5247.6|5250.7|5247.7|5250.7|5247.7|5250.4|5247.4|0
1656366600000|2022-06-27 21:50:00|5250.8|5247.8|5250.2|5247.2|5250.8|5247.8|5250.1|5247.1|0
1656366900000|2022-06-27 21:55:00|5250.3|5247.3|5250.1|5247.1|5250.6|5247.6|5250.1|5247.1|0
1656367200000|2022-06-27 22:00:00|5249.4|5246.4|5247.4|5244.4|5249.7|5246.7|5247.3|5244.3|0
1656367500000|2022-06-27 22:05:00|5247.2|5244.2|5246.6|5243.6|5247.3|5244.3|5246|5243|0
1656367800000|2022-06-27 22:10:00|5247.2|5244.2|5247|5244|5247.7|5244.7|5247|5244|0
1656368100000|2022-06-27 22:15:00|5247.1|5244.1|5247.1|5244.1|5247.5|5244.5|5247.1|5244.1|0
1656368400000|2022-06-27 22:20:00|5247.2|5244.2|5245.8|5242.8|5247.2|5244.2|5244.7|5241.7|0
1656368700000|2022-06-27 22:25:00|5245.7|5242.7|5245.7|5242.7|5246.1|5243.1|5245.3|5242.3|0
1656369000000|2022-06-27 22:30:00|5245.8|5242.8|5245.2|5242.2|5245.8|5242.8|5245.2|5242.2|0
1656369300000|2022-06-27 22:35:00|5245.3|5242.3|5245.6|5242.6|5245.7|5242.7|5245|5242|0
1656369600000|2022-06-27 22:40:00|5245.5|5242.5|5245.7|5242.7|5245.9|5242.9|5245.2|5242.2|0
1656369900000|2022-06-27 22:45:00|5245.4|5242.4|5246.3|5243.3|5246.5|5243.5|5245.4|5242.4|0
1656370200000|2022-06-27 22:50:00|5246.4|5243.4|5246.9|5243.9|5247|5244|5246.4|5243.4|0
1656370500000|2022-06-27 22:55:00|5247|5244|5247.2|5244.2|5247.5|5244.5|5246.7|5243.7|0
1656370800000|2022-06-27 23:00:00|5247.3|5244.3|5248.1|5245.1|5248.1|5245.1|5246.8|5243.8|0
1656371100000|2022-06-27 23:05:00|5248|5245|5248.5|5245.5|5248.8|5245.8|5247.4|5244.4|0
1656371400000|2022-06-27 23:10:00|5248.6|5245.6|5249|5246|5249|5246|5248.6|5245.6|0
1656371700000|2022-06-27 23:15:00|5249.2|5246.2|5248.6|5245.6|5249.3|5246.3|5248.4|5245.4|0
1656372000000|2022-06-27 23:20:00|5248.7|5245.7|5249.2|5246.2|5249.4|5246.4|5248.4|5245.4|0
1656372300000|2022-06-27 23:25:00|5249.4|5246.4|5249.7|5246.7|5250|5247|5249.2|5246.2|0
1656372600000|2022-06-27 23:30:00|5249.8|5246.8|5248.6|5245.6|5249.8|5246.8|5248.4|5245.4|0
1656372900000|2022-06-27 23:35:00|5248.7|5245.7|5248|5245|5248.8|5245.8|5247.8|5244.8|0
1656373200000|2022-06-27 23:40:00|5248.1|5245.1|5248.2|5245.2|5248.7|5245.7|5247.9|5244.9|0
1656373500000|2022-06-27 23:45:00|5248.4|5245.4|5248.7|5245.7|5249.2|5246.2|5248.3|5245.3|0
1656373800000|2022-06-27 23:50:00|5248.8|5245.8|5247.4|5244.4|5248.9|5245.9|5247.4|5244.4|0
1656374100000|2022-06-27 23:55:00|5248|5245|5250|5245|5250.3|5245.5|5246|5243|0
1656374400000|2022-06-28 00:00:00|5250.2|5245.2|5258.7|5253.7|5261.9|5256.9|5249.3|5244.3|0
1656374700000|2022-06-28 00:05:00|5258.5|5253.5|5260.9|5255.9|5262.6|5257.6|5257.6|5252.6|0
1656375000000|2022-06-28 00:10:00|5260.6|5255.6|5259.1|5254.1|5262.4|5257.4|5258.7|5253.7|0
1656375300000|2022-06-28 00:15:00|5259.2|5254.2|5259.9|5254.9|5261.6|5256.6|5259.2|5254.2|0
1656375600000|2022-06-28 00:20:00|5259.8|5254.8|5257.7|5252.7|5260|5255|5256.6|5251.6|0
1656375900000|2022-06-28 00:25:00|5257.8|5252.8|5259.1|5254.1|5259.7|5254.7|5257.1|5252.1|0
1656376200000|2022-06-28 00:30:00|5259|5254|5259.6|5254.6|5260.4|5255.4|5258.6|5253.6|0
1656376500000|2022-06-28 00:35:00|5259.5|5254.5|5257.5|5252.5|5259.7|5254.7|5257.2|5252.2|0
1656376800000|2022-06-28 00:40:00|5257.6|5252.6|5257.9|5252.9|5258.7|5253.7|5256.9|5251.9|0
1656377100000|2022-06-28 00:45:00|5257.8|5252.8|5255.2|5250.2|5257.8|5252.8|5254|5249|0
1656377400000|2022-06-28 00:50:00|5255.1|5250.1|5253.1|5248.1|5256.4|5251.4|5250.7|5245.7|0
1656377700000|2022-06-28 00:55:00|5253|5248|5255.9|5250.9|5256.1|5251.1|5252.6|5247.6|0
1656378000000|2022-06-28 01:00:00|5255.5|5250.5|5256.9|5251.9|5257|5252|5255|5250|0
1656378300000|2022-06-28 01:05:00|5257.2|5252.2|5255.8|5250.8|5257.4|5252.4|5254.6|5249.6|0
1656378600000|2022-06-28 01:10:00|5255.7|5250.7|5258.3|5253.3|5258.7|5253.7|5254.6|5249.6|0
1656378900000|2022-06-28 01:15:00|5258.1|5253.1|5258|5253|5258.9|5253.9|5256.4|5251.4|0
1656379200000|2022-06-28 01:20:00|5258.1|5253.1|5254.3|5249.3|5258.9|5253.9|5253.9|5248.9|0
1656379500000|2022-06-28 01:25:00|5254.2|5249.2|5249.8|5244.8|5255.1|5250.1|5247.3|5242.3|0
1656379800000|2022-06-28 01:30:00|5249.9|5244.9|5248.1|5243.1|5252.1|5247.1|5246.4|5241.4|0
1656380100000|2022-06-28 01:35:00|5248|5243|5250.7|5245.7|5252.1|5247.1|5246.6|5241.6|0
1656380400000|2022-06-28 01:40:00|5251|5246|5247.4|5242.4|5251.5|5246.5|5247.4|5242.4|0
1656380700000|2022-06-28 01:45:00|5247.3|5242.3|5237.1|5232.1|5248.1|5243.1|5237.1|5232.1|0
1656381000000|2022-06-28 01:50:00|5237|5232|5232.3|5227.3|5239.4|5234.4|5232.3|5227.3|0
1656381300000|2022-06-28 01:55:00|5232.2|5227.2|5228.7|5223.7|5233.9|5228.9|5225.3|5220.3|0
1656381600000|2022-06-28 02:00:00|5228.8|5223.8|5231.3|5226.3|5234.5|5229.5|5227.8|5222.8|0
1656381900000|2022-06-28 02:05:00|5231.1|5226.1|5235.8|5230.8|5236.5|5231.5|5231.1|5226.1|0
1656382200000|2022-06-28 02:10:00|5235.7|5230.7|5231.9|5226.9|5236|5231|5231.2|5226.2|0
1656382500000|2022-06-28 02:15:00|5231.8|5226.8|5231.7|5226.7|5235.1|5230.1|5230.6|5225.6|0
1656382800000|2022-06-28 02:20:00|5231.6|5226.6|5219.7|5214.7|5231.7|5226.7|5218.6|5213.6|0
1656383100000|2022-06-28 02:25:00|5219.6|5214.6|5206.1|5201.1|5221.4|5216.4|5203.8|5198.8|0
1656383400000|2022-06-28 02:30:00|5205.8|5200.8|5210|5205|5210.2|5205.2|5202.7|5197.7|0
1656383700000|2022-06-28 02:35:00|5210.1|5205.1|5211|5206|5212.4|5207.4|5208|5203|0
1656384000000|2022-06-28 02:40:00|5210.9|5205.9|5210.3|5205.3|5212.3|5207.3|5208.8|5203.8|0
1656384300000|2022-06-28 02:45:00|5210.4|5205.4|5213.7|5208.7|5214.8|5209.8|5208.2|5203.2|0
1656384600000|2022-06-28 02:50:00|5213.8|5208.8|5215.2|5210.2|5217.4|5212.4|5213.6|5208.6|0
1656384900000|2022-06-28 02:55:00|5215.4|5210.4|5216.8|5211.8|5218.1|5213.1|5214.5|5209.5|0
1656385200000|2022-06-28 03:00:00|5216.7|5211.7|5217.1|5212.1|5217.3|5212.3|5215.2|5210.2|0
1656385500000|2022-06-28 03:05:00|5217.2|5212.2|5221.9|5216.9|5223.8|5218.8|5216.6|5211.6|0
1656385800000|2022-06-28 03:10:00|5221.8|5216.8|5219.3|5214.3|5221.8|5216.8|5218.5|5213.5|0
1656386100000|2022-06-28 03:15:00|5219.4|5214.4|5218.3|5213.3|5220.6|5215.6|5216.5|5211.5|0
1656386400000|2022-06-28 03:20:00|5218.4|5213.4|5216.8|5211.8|5218.5|5213.5|5215.3|5210.3|0
1656386700000|2022-06-28 03:25:00|5217.2|5212.2|5224.3|5219.3|5225.4|5220.4|5216.3|5211.3|0
1656387000000|2022-06-28 03:30:00|5224.1|5219.1|5223.4|5218.4|5227.7|5222.7|5223.1|5218.1|0
1656387300000|2022-06-28 03:35:00|5223.3|5218.3|5222.4|5217.4|5224.6|5219.6|5221.8|5216.8|0
1656387600000|2022-06-28 03:40:00|5222.3|5217.3|5223|5218|5224|5219|5221.7|5216.7|0
1656387900000|2022-06-28 03:45:00|5223.1|5218.1|5224.9|5219.9|5226.4|5221.4|5223|5218|0
1656388200000|2022-06-28 03:50:00|5224.8|5219.8|5222|5217|5225.7|5220.7|5220.3|5215.3|0
1656388500000|2022-06-28 03:55:00|5222.1|5217.1|5223.1|5218.1|5223.4|5218.4|5220.3|5215.3|0
1656388800000|2022-06-28 04:00:00|5222.9|5217.9|5225.9|5220.9|5225.9|5220.9|5221.9|5216.9|0
1656389100000|2022-06-28 04:05:00|5225.8|5220.8|5224.6|5219.6|5227|5222|5223.1|5218.1|0
1656389400000|2022-06-28 04:10:00|5224.5|5219.5|5223.7|5218.7|5224.7|5219.7|5223|5218|0
1656389700000|2022-06-28 04:15:00|5223.9|5218.9|5217.6|5212.6|5223.9|5218.9|5216.7|5211.7|0
1656390000000|2022-06-28 04:20:00|5217.5|5212.5|5218.5|5213.5|5219.6|5214.6|5216.8|5211.8|0
1656390300000|2022-06-28 04:25:00|5218.6|5213.6|5219.6|5214.6|5219.9|5214.9|5217.1|5212.1|0
1656390600000|2022-06-28 04:30:00|5219.7|5214.7|5226.5|5221.5|5226.6|5221.6|5219.3|5214.3|0
1656390900000|2022-06-28 04:35:00|5226.8|5221.8|5227.5|5222.5|5228.8|5223.8|5226.4|5221.4|0
1656391200000|2022-06-28 04:40:00|5227.6|5222.6|5225|5220|5228.3|5223.3|5224.1|5219.1|0
1656391500000|2022-06-28 04:45:00|5225.2|5220.2|5225.1|5220.1|5225.8|5220.8|5223.6|5218.6|0
1656391800000|2022-06-28 04:50:00|5225|5220|5222.7|5217.7|5225.2|5220.2|5221.2|5216.2|0
1656392100000|2022-06-28 04:55:00|5222.8|5217.8|5223.3|5218.3|5223.6|5218.6|5221.5|5216.5|0
1656392400000|2022-06-28 05:00:00|5223.5|5218.5|5224.8|5219.8|5230.3|5225.3|5222.9|5217.9|0
1656392700000|2022-06-28 05:05:00|5224.7|5219.7|5228.6|5223.6|5229.3|5224.3|5222.5|5217.5|0
1656393000000|2022-06-28 05:10:00|5228.5|5223.5|5228.8|5223.8|5230.1|5225.1|5227|5222|0
1656393300000|2022-06-28 05:15:00|5228.9|5223.9|5227.5|5222.5|5229|5224|5226.8|5221.8|0
1656393600000|2022-06-28 05:20:00|5227.4|5222.4|5226.4|5221.4|5228|5223|5225.3|5220.3|0
1656393900000|2022-06-28 05:25:00|5226.5|5221.5|5228.3|5223.3|5229.7|5224.7|5225.3|5220.3|0
1656394200000|2022-06-28 05:30:00|5228.4|5223.4|5232.5|5227.5|5232.9|5227.9|5226.8|5221.8|0
1656394500000|2022-06-28 05:35:00|5232.7|5227.7|5235.7|5230.7|5237.6|5232.6|5232.1|5227.1|0
1656394800000|2022-06-28 05:40:00|5235.8|5230.8|5234.9|5229.9|5237.1|5232.1|5233.2|5228.2|0
1656395100000|2022-06-28 05:45:00|5235.1|5230.1|5234.7|5229.7|5236.3|5231.3|5233.3|5228.3|0
1656395400000|2022-06-28 05:50:00|5234.8|5229.8|5234.2|5229.2|5235.7|5230.7|5232.9|5227.9|0
1656395700000|2022-06-28 05:55:00|5234.3|5229.3|5234.8|5229.8|5237.3|5232.3|5233.8|5228.8|0
1656396000000|2022-06-28 06:00:00|5235|5230|5241.7|5236.7|5242.6|5237.6|5234.3|5229.3|0
1656396300000|2022-06-28 06:05:00|5241.4|5236.4|5253.9|5248.9|5255.3|5250.3|5239.9|5234.9|0
1656396600000|2022-06-28 06:10:00|5253.8|5248.8|5273.8|5268.8|5275|5270|5253.3|5248.3|0
1656396900000|2022-06-28 06:15:00|5273.6|5268.6|5273.5|5268.5|5276.8|5271.8|5269.9|5264.9|0
1656397200000|2022-06-28 06:20:00|5273.8|5268.8|5282.1|5277.1|5283.2|5278.2|5272.3|5267.3|0
1656397500000|2022-06-28 06:25:00|5281.9|5276.9|5283.1|5278.1|5283.7|5278.7|5280.5|5275.5|0
1656397800000|2022-06-28 06:30:00|5282.9|5277.9|5279.4|5274.4|5283.8|5278.8|5278.2|5273.2|0
1656398100000|2022-06-28 06:35:00|5279.5|5274.5|5277.4|5272.4|5279.6|5274.6|5274.1|5269.1|0
1656398400000|2022-06-28 06:40:00|5277.3|5272.3|5279.8|5274.8|5281.1|5276.1|5276.7|5271.7|0
1656398700000|2022-06-28 06:45:00|5279.6|5274.6|5281.8|5276.8|5283.3|5278.3|5279.2|5274.2|0
1656399000000|2022-06-28 06:50:00|5281.7|5276.7|5279.5|5274.5|5282.5|5277.5|5278.2|5273.2|0
1656399300000|2022-06-28 06:55:00|5279.6|5274.6|5277|5272|5280.2|5275.2|5276.2|5271.2|0
1656399600000|2022-06-28 07:00:00|5277.1|5272.1|5281.8|5276.8|5287.2|5282.2|5277.1|5272.1|0
1656399900000|2022-06-28 07:05:00|5281.9|5276.9|5283.2|5278.2|5284.9|5279.9|5279.7|5274.7|0
1656400200000|2022-06-28 07:10:00|5283|5278|5297.8|5292.8|5302|5297|5282.5|5277.5|0
1656400500000|2022-06-28 07:15:00|5297.5|5292.5|5291.5|5286.5|5298.8|5293.8|5291.3|5286.3|0
1656400800000|2022-06-28 07:20:00|5291.4|5286.4|5285.6|5280.6|5292.8|5287.8|5281.4|5276.4|0
1656401100000|2022-06-28 07:25:00|5285.5|5280.5|5275.2|5270.2|5285.6|5280.6|5272.7|5267.7|0
1656401400000|2022-06-28 07:30:00|5275.3|5270.3|5268.4|5263.4|5275.3|5270.3|5265.5|5260.5|0
1656401700000|2022-06-28 07:35:00|5268.5|5263.5|5262.5|5257.5|5271.7|5266.7|5262.3|5257.3|0
1656402000000|2022-06-28 07:40:00|5263|5258|5262.6|5257.6|5266.6|5261.6|5260.8|5255.8|0
1656402300000|2022-06-28 07:45:00|5262.7|5257.7|5259.6|5254.6|5266.1|5261.1|5256.4|5251.4|0
1656402600000|2022-06-28 07:50:00|5259.7|5254.7|5266.8|5261.8|5268.8|5263.8|5258.2|5253.2|0
1656402900000|2022-06-28 07:55:00|5267|5262|5269|5264|5270|5265|5265.5|5260.5|0
1656403200000|2022-06-28 08:00:00|5269.1|5264.1|5272.1|5269.1|5272.7|5269.7|5260.6|5257.6|0
1656403500000|2022-06-28 08:05:00|5272|5269|5266.7|5263.7|5277.9|5274.9|5266.7|5263.7|0
1656403800000|2022-06-28 08:10:00|5266.8|5263.8|5268.6|5265.6|5273.8|5270.8|5264.7|5261.7|0
1656404100000|2022-06-28 08:15:00|5268.5|5265.5|5271.4|5268.4|5272.1|5269.1|5268.5|5265.5|0
1656404400000|2022-06-28 08:20:00|5271.1|5268.1|5271.5|5268.5|5284.9|5281.9|5271|5268|0
1656404700000|2022-06-28 08:25:00|5271.7|5268.7|5274.3|5271.3|5284.4|5281.4|5271.7|5268.7|0
1656405000000|2022-06-28 08:30:00|5274.2|5271.2|5271.8|5268.8|5274.7|5271.7|5271.7|5268.7|0
1656405300000|2022-06-28 08:35:00|5271.6|5268.6|5274.4|5271.4|5274.5|5271.5|5271|5268|0
1656405600000|2022-06-28 08:40:00|5275.1|5272.1|5272.9|5269.9|5275.5|5272.5|5272.2|5269.2|0
1656405900000|2022-06-28 08:45:00|5272.8|5269.8|5273.1|5270.1|5274|5271|5271.7|5268.7|0
1656406200000|2022-06-28 08:50:00|5273|5270|5274.2|5271.2|5274.2|5271.2|5272.6|5269.6|0
1656406500000|2022-06-28 08:55:00|5274.4|5271.4|5276.5|5273.5|5278.9|5275.9|5274.4|5271.4|0
1656406800000|2022-06-28 09:00:00|5276.4|5273.4|5276.8|5273.8|5277|5274|5274.9|5271.9|0
1656407100000|2022-06-28 09:05:00|5276.6|5273.6|5278.8|5275.8|5279.7|5276.7|5276.1|5273.1|0
1656407400000|2022-06-28 09:10:00|5278.7|5275.7|5281.9|5278.9|5284.3|5281.3|5278.7|5275.7|0
1656407700000|2022-06-28 09:15:00|5282|5279|5278.5|5275.5|5282.7|5279.7|5277.9|5274.9|0
1656408000000|2022-06-28 09:20:00|5278.1|5275.1|5277.7|5274.7|5279.4|5276.4|5276.6|5273.6|0
1656408300000|2022-06-28 09:25:00|5277.8|5274.8|5279.1|5276.1|5279.4|5276.4|5277.5|5274.5|0
1656408600000|2022-06-28 09:30:00|5278.9|5275.9|5277.2|5274.2|5279.7|5276.7|5275.7|5272.7|0
1656408900000|2022-06-28 09:35:00|5277|5274|5275.1|5272.1|5277.5|5274.5|5273.2|5270.2|0
1656409200000|2022-06-28 09:40:00|5275.4|5272.4|5272.8|5269.8|5275.4|5272.4|5271.5|5268.5|0
1656409500000|2022-06-28 09:45:00|5272.9|5269.9|5272.8|5269.8|5274.3|5271.3|5271.3|5268.3|0
1656409800000|2022-06-28 09:50:00|5272.7|5269.7|5275|5272|5277.7|5274.7|5272.7|5269.7|0
1656410100000|2022-06-28 09:55:00|5274.9|5271.9|5271.9|5268.9|5275.7|5272.7|5270.4|5267.4|0
1656410400000|2022-06-28 10:00:00|5272|5269|5272.8|5269.8|5273.5|5270.5|5271.6|5268.6|0
1656410700000|2022-06-28 10:05:00|5272.6|5269.6|5271.7|5268.7|5273.1|5270.1|5271.6|5268.6|0
1656411000000|2022-06-28 10:10:00|5271.4|5268.4|5272|5269|5272.8|5269.8|5271.2|5268.2|0
1656411300000|2022-06-28 10:15:00|5271.9|5268.9|5271.8|5268.8|5272.4|5269.4|5270.9|5267.9|0
1656411600000|2022-06-28 10:20:00|5271.9|5268.9|5272.6|5269.6|5273.4|5270.4|5271.7|5268.7|0
1656411900000|2022-06-28 10:25:00|5272.4|5269.4|5274.3|5271.3|5274.4|5271.4|5272.2|5269.2|0
1656412200000|2022-06-28 10:30:00|5274.7|5271.7|5277.4|5274.4|5277.4|5274.4|5274|5271|0
1656412500000|2022-06-28 10:35:00|5277.3|5274.3|5277.4|5274.4|5278.2|5275.2|5276.1|5273.1|0
1656412800000|2022-06-28 10:40:00|5277.5|5274.5|5276|5273|5277.9|5274.9|5275.5|5272.5|0
1656413100000|2022-06-28 10:45:00|5275.9|5272.9|5275.1|5272.1|5276.1|5273.1|5274.3|5271.3|0
1656413400000|2022-06-28 10:50:00|5275|5272|5276.4|5273.4|5276.7|5273.7|5274.5|5271.5|0
1656413700000|2022-06-28 10:55:00|5276.5|5273.5|5280.9|5277.9|5281.9|5278.9|5276.3|5273.3|0
1656414000000|2022-06-28 11:00:00|5280.8|5277.8|5277.7|5274.7|5281.4|5278.4|5277.1|5274.1|0
1656414300000|2022-06-28 11:05:00|5278.1|5275.1|5280.2|5277.2|5280.2|5277.2|5276.7|5273.7|0
1656414600000|2022-06-28 11:10:00|5280.5|5277.5|5282.2|5279.2|5282.4|5279.4|5280.1|5277.1|0
1656414900000|2022-06-28 11:15:00|5282.1|5279.1|5280.6|5277.6|5283.1|5280.1|5280.1|5277.1|0
1656415200000|2022-06-28 11:20:00|5280.7|5277.7|5281.7|5278.7|5281.7|5278.7|5280.2|5277.2|0
1656415500000|2022-06-28 11:25:00|5281.5|5278.5|5283.6|5280.6|5284.3|5281.3|5279.3|5276.3|0
1656415800000|2022-06-28 11:30:00|5283.7|5280.7|5284.3|5281.3|5284.9|5281.9|5283.7|5280.7|0
1656416100000|2022-06-28 11:35:00|5284.5|5281.5|5281.7|5278.7|5284.5|5281.5|5280.4|5277.4|0
1656416400000|2022-06-28 11:40:00|5281.6|5278.6|5281.9|5278.9|5282.7|5279.7|5280|5277|0
1656416700000|2022-06-28 11:45:00|5282.3|5279.3|5279.7|5276.7|5282.3|5279.3|5279.1|5276.1|0
1656417000000|2022-06-28 11:50:00|5279.4|5276.4|5275.7|5272.7|5279.7|5276.7|5275.4|5272.4|0
1656417300000|2022-06-28 11:55:00|5275.6|5272.6|5278|5275|5278.4|5275.4|5274.3|5271.3|0
1656417600000|2022-06-28 12:00:00|5278.1|5275.1|5277.3|5274.3|5280.3|5277.3|5277.1|5274.1|0
1656417900000|2022-06-28 12:05:00|5277.4|5274.4|5276.7|5273.7|5278.7|5275.7|5275.8|5272.8|0
1656418200000|2022-06-28 12:10:00|5276.6|5273.6|5273.2|5270.2|5276.8|5273.8|5272.5|5269.5|0
1656418500000|2022-06-28 12:15:00|5273.3|5270.3|5268.8|5265.8|5273.9|5270.9|5268.8|5265.8|0
1656418800000|2022-06-28 12:20:00|5268.9|5265.9|5265.9|5262.9|5269.2|5266.2|5264.4|5261.4|0
1656419100000|2022-06-28 12:25:00|5265.8|5262.8|5259.6|5256.6|5267|5264|5258.2|5255.2|0
1656419400000|2022-06-28 12:30:00|5259.7|5256.7|5255.5|5252.5|5263.5|5260.5|5255.5|5252.5|0
1656419700000|2022-06-28 12:35:00|5255.8|5252.8|5260.1|5257.1|5260.5|5257.5|5255.2|5252.2|0
1656420000000|2022-06-28 12:40:00|5260.2|5257.2|5260.3|5257.3|5262.9|5259.9|5260|5257|0
1656420300000|2022-06-28 12:45:00|5260.4|5257.4|5261|5258|5261.6|5258.6|5260.4|5257.4|0
1656420600000|2022-06-28 12:50:00|5261.1|5258.1|5259.7|5256.7|5264.6|5261.6|5259.6|5256.6|0
1656420900000|2022-06-28 12:55:00|5259.6|5256.6|5258.7|5255.7|5261.4|5258.4|5258.6|5255.6|0
1656421200000|2022-06-28 13:00:00|5258.6|5255.6|5261|5258|5263.7|5260.7|5258.5|5255.5|0
1656421500000|2022-06-28 13:05:00|5261.5|5258.5|5262.4|5259.4|5263.8|5260.8|5261.4|5258.4|0
1656421800000|2022-06-28 13:10:00|5262.5|5259.5|5260.7|5257.7|5262.8|5259.8|5258.9|5255.9|0
1656422100000|2022-06-28 13:15:00|5260.4|5257.4|5259.1|5256.1|5261.6|5258.6|5258.9|5255.9|0
1656422400000|2022-06-28 13:20:00|5259|5256|5258|5255|5260.9|5257.9|5257.5|5254.5|0
1656422700000|2022-06-28 13:25:00|5258.3|5255.3|5245.4|5242.4|5259|5256|5244.2|5241.2|0
1656423000000|2022-06-28 13:30:00|5245.6|5242.6|5273.5|5271.7|5293.8|5292|5238.1|5236.3|0
1656423300000|2022-06-28 13:35:00|5272|5270.2|5287.8|5286|5296|5294.2|5263.7|5261.9|0
1656423600000|2022-06-28 13:40:00|5287.3|5285.5|5289.4|5287.6|5294.7|5292.9|5274.5|5272.7|0
1656423900000|2022-06-28 13:45:00|5290.7|5288.9|5283.8|5282|5291.5|5289.7|5259.6|5257.8|0
1656424200000|2022-06-28 13:50:00|5284.1|5282.3|5283.8|5282|5286.9|5285.1|5274.6|5272.8|0
1656424500000|2022-06-28 13:55:00|5283.1|5281.3|5265.8|5264|5284.5|5282.7|5253.3|5251.5|0
1656424800000|2022-06-28 14:00:00|5265.9|5264.1|5243.7|5241.9|5275.9|5274.1|5239.4|5237.6|0
1656425100000|2022-06-28 14:05:00|5244.1|5242.3|5228.5|5226.7|5246.4|5244.6|5213.8|5212|0
1656425400000|2022-06-28 14:10:00|5227.8|5226|5240|5238.2|5243.2|5241.4|5226.8|5225|0
1656425700000|2022-06-28 14:15:00|5238.7|5236.9|5228|5226.2|5245.3|5243.5|5227.4|5225.6|0
1656426000000|2022-06-28 14:20:00|5228.1|5226.3|5220.7|5218.9|5231.5|5229.7|5213.4|5211.6|0
1656426300000|2022-06-28 14:25:00|5219|5217.2|5214.4|5212.6|5227.2|5225.4|5213.9|5212.1|0
1656426600000|2022-06-28 14:30:00|5213.3|5211.5|5185.4|5183.6|5213.3|5211.5|5184.9|5183.1|0
1656426900000|2022-06-28 14:35:00|5185.1|5183.3|5201|5199.2|5201.5|5199.7|5183.3|5181.5|0
1656427200000|2022-06-28 14:40:00|5200.6|5198.8|5192.4|5190.6|5200.6|5198.8|5180.4|5178.6|0
1656427500000|2022-06-28 14:45:00|5192.3|5190.5|5180.6|5178.8|5192.6|5190.8|5172.8|5171|0
1656427800000|2022-06-28 14:50:00|5181.4|5179.6|5178|5176.2|5188.1|5186.3|5173.4|5171.6|0
1656428100000|2022-06-28 14:55:00|5178.5|5176.7|5193.7|5191.9|5195.2|5193.4|5177.6|5175.8|0
1656428400000|2022-06-28 15:00:00|5193.5|5191.7|5191|5189.2|5197.4|5195.6|5182.6|5180.8|0
1656428700000|2022-06-28 15:05:00|5191.4|5189.6|5180.9|5179.1|5193.6|5191.8|5178.6|5176.8|0
1656429000000|2022-06-28 15:10:00|5181.1|5179.3|5176.1|5174.3|5184.9|5183.1|5173.8|5172|0
1656429300000|2022-06-28 15:15:00|5176|5174.2|5158.4|5156.6|5176.5|5174.7|5158.1|5156.3|0
1656429600000|2022-06-28 15:20:00|5158.3|5156.5|5141.7|5139.9|5161.3|5159.5|5141|5139.2|0
1656429900000|2022-06-28 15:25:00|5141.9|5140.1|5131.3|5129.5|5144.5|5142.7|5131.3|5129.5|0
1656430200000|2022-06-28 15:30:00|5131.5|5129.7|5139.6|5137.8|5142.7|5140.9|5129.8|5128|0
1656430500000|2022-06-28 15:35:00|5140|5138.2|5127.2|5125.4|5143.6|5141.8|5125.7|5123.9|0
1656430800000|2022-06-28 15:40:00|5127.4|5125.6|5111.7|5109.9|5129.9|5128.1|5110.4|5108.6|0
1656431100000|2022-06-28 15:45:00|5111.5|5109.7|5109.4|5107.6|5119.6|5117.8|5105.2|5103.4|0
1656431400000|2022-06-28 15:50:00|5109.9|5108.1|5095.2|5093.4|5109.9|5108.1|5095.2|5093.4|0
1656431700000|2022-06-28 15:55:00|5095.1|5093.3|5094.8|5093|5101.9|5100.1|5090.1|5088.3|0
1656432000000|2022-06-28 16:00:00|5095.1|5093.3|5083.5|5081.7|5098.2|5096.4|5081.4|5079.6|0
1656432300000|2022-06-28 16:05:00|5083.7|5081.9|5095|5093.2|5097.9|5096.1|5083.3|5081.5|0
1656432600000|2022-06-28 16:10:00|5094.7|5092.9|5096.7|5094.9|5105.9|5104.1|5093|5091.2|0
1656432900000|2022-06-28 16:15:00|5094.9|5093.1|5095.5|5093.7|5097.2|5095.4|5080.2|5078.4|0
1656433200000|2022-06-28 16:20:00|5095.7|5093.9|5095.3|5093.5|5099.7|5097.9|5089.9|5088.1|0
1656433500000|2022-06-28 16:25:00|5095.4|5093.6|5099|5097.2|5100.2|5098.4|5090.7|5088.9|0
1656433800000|2022-06-28 16:30:00|5100.8|5099|5086.6|5084.8|5100.8|5099|5086|5084.2|0
1656434100000|2022-06-28 16:35:00|5086.4|5084.6|5103.8|5102|5104.3|5102.5|5085.6|5083.8|0
1656434400000|2022-06-28 16:40:00|5103.7|5101.9|5111.4|5109.6|5112.2|5110.4|5103.1|5101.3|0
1656434700000|2022-06-28 16:45:00|5111.3|5109.5|5109.2|5107.4|5116.3|5114.5|5106.4|5104.6|0
1656435000000|2022-06-28 16:50:00|5109.4|5107.6|5102.1|5100.3|5111.6|5109.8|5102.1|5100.3|0
1656435300000|2022-06-28 16:55:00|5102.5|5100.7|5109.5|5107.7|5112.3|5110.5|5102.3|5100.5|0
1656435600000|2022-06-28 17:00:00|5109.1|5107.3|5097.1|5095.3|5109.2|5107.4|5093|5091.2|0
1656435900000|2022-06-28 17:05:00|5097.3|5095.5|5078.5|5076.7|5098.8|5097|5078.5|5076.7|0
1656436200000|2022-06-28 17:10:00|5078.2|5076.4|5077.9|5076.1|5084.6|5082.8|5074.3|5072.5|0
1656436500000|2022-06-28 17:15:00|5077.7|5075.9|5077.9|5076.1|5084.5|5082.7|5076.6|5074.8|0
1656436800000|2022-06-28 17:20:00|5077.4|5075.6|5078.2|5076.4|5079.8|5078|5067.8|5066|0
1656437100000|2022-06-28 17:25:00|5077.6|5075.8|5083.9|5082.1|5086.4|5084.6|5071.9|5070.1|0
1656437400000|2022-06-28 17:30:00|5083.3|5081.5|5078.6|5076.8|5088.3|5086.5|5078.3|5076.5|0
1656437700000|2022-06-28 17:35:00|5078|5076.2|5074.3|5072.5|5080.6|5078.8|5072.8|5071|0
1656438000000|2022-06-28 17:40:00|5074.2|5072.4|5077.5|5075.7|5083.4|5081.6|5072.7|5070.9|0
1656438300000|2022-06-28 17:45:00|5077.2|5075.4|5084|5082.2|5084.5|5082.7|5076.2|5074.4|0
1656438600000|2022-06-28 17:50:00|5083.9|5082.1|5079.2|5077.4|5087.8|5086|5078.7|5076.9|0
1656438900000|2022-06-28 17:55:00|5079|5077.2|5076.7|5074.9|5082.5|5080.7|5075.8|5074|0
1656439200000|2022-06-28 18:00:00|5077.1|5075.3|5075.3|5073.5|5090.1|5088.3|5074.7|5072.9|0
1656439500000|2022-06-28 18:05:00|5075.2|5073.4|5070.9|5069.1|5078|5076.2|5067.7|5065.9|0
1656439800000|2022-06-28 18:10:00|5071|5069.2|5064.8|5063|5073.2|5071.4|5061.6|5059.8|0
1656440100000|2022-06-28 18:15:00|5065.4|5063.6|5064.3|5062.5|5070.7|5068.9|5062|5060.2|0
1656440400000|2022-06-28 18:20:00|5064.2|5062.4|5067.7|5065.9|5069.5|5067.7|5063.3|5061.5|0
1656440700000|2022-06-28 18:25:00|5067.8|5066|5074|5072.2|5074.8|5073|5067.5|5065.7|0
1656441000000|2022-06-28 18:30:00|5073.9|5072.1|5064.5|5062.7|5074.6|5072.8|5064.3|5062.5|0
1656441300000|2022-06-28 18:35:00|5064.6|5062.8|5062.5|5060.7|5066.8|5065|5060.1|5058.3|0
1656441600000|2022-06-28 18:40:00|5061.8|5060|5063.9|5062.1|5064.9|5063.1|5056.6|5054.8|0
1656441900000|2022-06-28 18:45:00|5063.8|5062|5080.2|5078.4|5080.9|5079.1|5062|5060.2|0
1656442200000|2022-06-28 18:50:00|5081|5079.2|5075.6|5073.8|5081|5079.2|5072.4|5070.6|0
1656442500000|2022-06-28 18:55:00|5075.9|5074.1|5071.8|5070|5080.4|5078.6|5070.7|5068.9|0
1656442800000|2022-06-28 19:00:00|5071.2|5069.4|5061.8|5060|5079.2|5077.4|5061.4|5059.6|0
1656443100000|2022-06-28 19:05:00|5062|5060.2|5057.4|5055.6|5064.6|5062.8|5052.6|5050.8|0
1656443400000|2022-06-28 19:10:00|5057.7|5055.9|5057.6|5055.8|5060.9|5059.1|5050.2|5048.4|0
1656443700000|2022-06-28 19:15:00|5058.1|5056.3|5067.4|5065.6|5068.7|5066.9|5055.2|5053.4|0
1656444000000|2022-06-28 19:20:00|5067.3|5065.5|5077.2|5075.4|5078.3|5076.5|5062.3|5060.5|0
1656444300000|2022-06-28 19:25:00|5077.4|5075.6|5074.7|5072.9|5078.1|5076.3|5068.9|5067.1|0
1656444600000|2022-06-28 19:30:00|5074.5|5072.7|5072.6|5070.8|5081.2|5079.4|5070.8|5069|0
1656444900000|2022-06-28 19:35:00|5072.9|5071.1|5072.5|5070.7|5074.8|5073|5065.5|5063.7|0
1656445200000|2022-06-28 19:40:00|5072.4|5070.6|5063.8|5062|5073.4|5071.6|5060.1|5058.3|0
1656445500000|2022-06-28 19:45:00|5063.2|5061.4|5062.5|5060.7|5067.3|5065.5|5055.9|5054.1|0
1656445800000|2022-06-28 19:50:00|5062.3|5060.5|5065.9|5064.1|5065.9|5064.1|5051.7|5049.9|0
1656446100000|2022-06-28 19:55:00|5066.1|5064.3|5052.8|5051|5066.1|5064.3|5049.2|5047.4|0
1656446400000|2022-06-28 20:00:00|5052.9|5049.9|5047.5|5044.5|5057.4|5054.4|5046.9|5043.9|0
1656446700000|2022-06-28 20:05:00|5047.8|5044.8|5048.8|5045.8|5048.8|5045.8|5046.9|5043.9|0
1656447000000|2022-06-28 20:10:00|5048.7|5045.7|5049|5046|5049.6|5046.6|5048.4|5045.4|0
1656447300000|2022-06-28 20:15:00|5048.9|5045.9|5048.7|5045.7|5049.5|5046.5|5046.9|5043.9|0
1656447600000|2022-06-28 20:20:00|5048.6|5045.6|5050.4|5047.4|5050.4|5047.4|5048|5045|0
1656447900000|2022-06-28 20:25:00|5050.5|5047.5|5050.4|5047.4|5050.6|5047.6|5049.3|5046.3|0
1656448200000|2022-06-28 20:30:00|5050.5|5047.5|5050.9|5047.9|5051.8|5048.8|5050.1|5047.1|0
1656448500000|2022-06-28 20:35:00|5050.6|5047.6|5050.5|5047.5|5051|5048|5050|5047|0
1656448800000|2022-06-28 20:40:00|5051|5048|5050.8|5047.8|5051.4|5048.4|5050.3|5047.3|0
1656449100000|2022-06-28 20:45:00|5050.7|5047.7|5048.3|5045.3|5051.3|5048.3|5047.8|5044.8|0
1656449400000|2022-06-28 20:50:00|5048.4|5045.4|5049.3|5046.3|5049.8|5046.8|5048.1|5045.1|0
1656449700000|2022-06-28 20:55:00|5049.4|5046.4|5050.9|5047.9|5051|5048|5049.2|5046.2|0
1656450000000|2022-06-28 21:00:00|5051.1|5048.1|5052|5049|5052.1|5049.1|5050.4|5047.4|0
1656450300000|2022-06-28 21:05:00|5052.1|5049.1|5051.5|5048.5|5052.1|5049.1|5051.1|5048.1|0
1656450600000|2022-06-28 21:10:00|5051.2|5048.2|5051.3|5048.3|5051.5|5048.5|5050.4|5047.4|0
1656450900000|2022-06-28 21:15:00|5051.2|5048.2|5050.5|5047.5|5051.4|5048.4|5050.2|5047.2|0
1656451200000|2022-06-28 21:20:00|5050.4|5047.4|5050.4|5047.4|5051|5048|5050.4|5047.4|0
1656451500000|2022-06-28 21:25:00|5050.5|5047.5|5050.7|5047.7|5050.8|5047.8|5050.2|5047.2|0
1656451800000|2022-06-28 21:30:00|5050.9|5047.9|5051.9|5048.9|5052|5049|5050.7|5047.7|0
1656452100000|2022-06-28 21:35:00|5051.8|5048.8|5052.1|5049.1|5052.5|5049.5|5051.7|5048.7|0
1656452400000|2022-06-28 21:40:00|5052.2|5049.2|5052.4|5049.4|5052.7|5049.7|5051.8|5048.8|0
1656452700000|2022-06-28 21:45:00|5052.5|5049.5|5052.1|5049.1|5052.5|5049.5|5052|5049|0
1656453000000|2022-06-28 21:50:00|5052|5049|5051.5|5048.5|5052.5|5049.5|5051.3|5048.3|0
1656453300000|2022-06-28 21:55:00|5051.4|5048.4|5052.1|5049.1|5052.3|5049.3|5051.2|5048.2|0
1656453600000|2022-06-28 22:00:00|5052.2|5049.2|5053.3|5050.3|5053.3|5050.3|5052.1|5049.1|0
1656453900000|2022-06-28 22:05:00|5053.2|5050.2|5053.4|5050.4|5053.7|5050.7|5053|5050|0
1656454200000|2022-06-28 22:10:00|5053.5|5050.5|5054|5051|5054.7|5051.7|5053.5|5050.5|0
1656454500000|2022-06-28 22:15:00|5053.9|5050.9|5053.9|5050.9|5054.7|5051.7|5053.9|5050.9|0
1656454800000|2022-06-28 22:20:00|5054|5051|5053.8|5050.8|5054.1|5051.1|5053.6|5050.6|0
1656455100000|2022-06-28 22:25:00|5054|5051|5055.1|5052.1|5055.2|5052.2|5054|5051|0
1656455400000|2022-06-28 22:30:00|5055|5052|5055.9|5052.9|5056|5053|5054.9|5051.9|0
1656455700000|2022-06-28 22:35:00|5055.8|5052.8|5055|5052|5056.5|5053.5|5054.9|5051.9|0
1656456000000|2022-06-28 22:40:00|5054.7|5051.7|5055|5052|5055.1|5052.1|5054.6|5051.6|0
1656456300000|2022-06-28 22:45:00|5055.1|5052.1|5054.5|5051.5|5055.2|5052.2|5054.2|5051.2|0
1656456600000|2022-06-28 22:50:00|5054.8|5051.8|5056.8|5053.8|5057.1|5054.1|5054.7|5051.7|0
1656456900000|2022-06-28 22:55:00|5057.1|5054.1|5057.7|5054.7|5058.4|5055.4|5056.9|5053.9|0
1656457200000|2022-06-28 23:00:00|5057.8|5054.8|5054.1|5051.1|5057.8|5054.8|5053.6|5050.6|0
1656457500000|2022-06-28 23:05:00|5054.2|5051.2|5054.1|5051.1|5054.8|5051.8|5053.9|5050.9|0
1656457800000|2022-06-28 23:10:00|5054.2|5051.2|5053.8|5050.8|5054.2|5051.2|5053.2|5050.2|0
1656458100000|2022-06-28 23:15:00|5053.7|5050.7|5052.9|5049.9|5053.7|5050.7|5052.4|5049.4|0
1656458400000|2022-06-28 23:20:00|5052.8|5049.8|5055.1|5052.1|5055.4|5052.4|5052.8|5049.8|0
1656458700000|2022-06-28 23:25:00|5055.2|5052.2|5055.3|5052.3|5055.5|5052.5|5054.8|5051.8|0
1656459000000|2022-06-28 23:30:00|5055.4|5052.4|5054.9|5051.9|5055.6|5052.6|5054.9|5051.9|0
1656459300000|2022-06-28 23:35:00|5054.8|5051.8|5053.9|5050.9|5054.8|5051.8|5053.6|5050.6|0
1656459600000|2022-06-28 23:40:00|5054|5051|5054.9|5051.9|5054.9|5051.9|5054|5051|0
1656459900000|2022-06-28 23:45:00|5055|5052|5056.3|5053.3|5056.5|5053.5|5055|5052|0
1656460200000|2022-06-28 23:50:00|5056.2|5053.2|5054.5|5051.5|5056.3|5053.3|5054.4|5051.4|0
1656460500000|2022-06-28 23:55:00|5054.4|5051.4|5054.6|5049.6|5054.9|5051.8|5052|5049|0
1656460800000|2022-06-29 00:00:00|5054.3|5049.3|5053.4|5048.4|5057.5|5052.5|5051.9|5046.9|0
1656461100000|2022-06-29 00:05:00|5053.5|5048.5|5058.1|5053.1|5062|5057|5051.5|5046.5|0
1656461400000|2022-06-29 00:10:00|5058|5053|5055.4|5050.4|5060.7|5055.7|5054.6|5049.6|0
1656461700000|2022-06-29 00:15:00|5055.9|5050.9|5059|5054|5060.5|5055.5|5055.2|5050.2|0
1656462000000|2022-06-29 00:20:00|5059.1|5054.1|5049.2|5044.2|5059.9|5054.9|5046.5|5041.5|0
1656462300000|2022-06-29 00:25:00|5049|5044|5053.4|5048.4|5053.7|5048.7|5048.6|5043.6|0
1656462600000|2022-06-29 00:30:00|5053.3|5048.3|5052.4|5047.4|5057.6|5052.6|5051.5|5046.5|0
1656462900000|2022-06-29 00:35:00|5052.5|5047.5|5045.6|5040.6|5053.3|5048.3|5045.6|5040.6|0
1656463200000|2022-06-29 00:40:00|5045.5|5040.5|5042.2|5037.2|5047.2|5042.2|5041.8|5036.8|0
1656463500000|2022-06-29 00:45:00|5042.5|5037.5|5042.2|5037.2|5045|5040|5041.5|5036.5|0
1656463800000|2022-06-29 00:50:00|5042.3|5037.3|5042.9|5037.9|5044.9|5039.9|5042.2|5037.2|0
1656464100000|2022-06-29 00:55:00|5042.7|5037.7|5044.4|5039.4|5044.8|5039.8|5041.5|5036.5|0
1656464400000|2022-06-29 01:00:00|5044.5|5039.5|5048|5043|5048.3|5043.3|5042.8|5037.8|0
1656464700000|2022-06-29 01:05:00|5047.8|5042.8|5046.7|5041.7|5048.2|5043.2|5044.1|5039.1|0
1656465000000|2022-06-29 01:10:00|5046.5|5041.5|5048.2|5043.2|5048.5|5043.5|5045.2|5040.2|0
1656465300000|2022-06-29 01:15:00|5048.3|5043.3|5049.8|5044.8|5049.8|5044.8|5046.9|5041.9|0
1656465600000|2022-06-29 01:20:00|5049.7|5044.7|5049.2|5044.2|5050.8|5045.8|5046|5041|0
1656465900000|2022-06-29 01:25:00|5049.1|5044.1|5054.9|5049.9|5055.4|5050.4|5048.2|5043.2|0
1656466200000|2022-06-29 01:30:00|5054.8|5049.8|5054.3|5049.3|5057.6|5052.6|5052.9|5047.9|0
1656466500000|2022-06-29 01:35:00|5054.4|5049.4|5057.5|5052.5|5060.5|5055.5|5053.5|5048.5|0
1656466800000|2022-06-29 01:40:00|5057.3|5052.3|5050.9|5045.9|5058.6|5053.6|5049.1|5044.1|0
1656467100000|2022-06-29 01:45:00|5051|5046|5047.7|5042.7|5051.7|5046.7|5047.4|5042.4|0
1656467400000|2022-06-29 01:50:00|5048|5043|5049.8|5044.8|5050.9|5045.9|5046.8|5041.8|0
1656467700000|2022-06-29 01:55:00|5049.6|5044.6|5049.6|5044.6|5051.8|5046.8|5048.6|5043.6|0
1656468000000|2022-06-29 02:00:00|5049.7|5044.7|5049.7|5044.7|5053.3|5048.3|5048|5043|0
1656468300000|2022-06-29 02:05:00|5049.8|5044.8|5049.1|5044.1|5051.6|5046.6|5046.9|5041.9|0
1656468600000|2022-06-29 02:10:00|5049.2|5044.2|5053.5|5048.5|5053.9|5048.9|5048.9|5043.9|0
1656468900000|2022-06-29 02:15:00|5053.4|5048.4|5050.8|5045.8|5056.5|5051.5|5050.8|5045.8|0
1656469200000|2022-06-29 02:20:00|5050.5|5045.5|5055.1|5050.1|5056.1|5051.1|5050.1|5045.1|0
1656469500000|2022-06-29 02:25:00|5055|5050|5052.3|5047.3|5055.5|5050.5|5051.4|5046.4|0
1656469800000|2022-06-29 02:30:00|5052|5047|5054.1|5049.1|5055.1|5050.1|5052|5047|0
1656470100000|2022-06-29 02:35:00|5054|5049|5054.7|5049.7|5057.5|5052.5|5053.9|5048.9|0
1656470400000|2022-06-29 02:40:00|5054.8|5049.8|5056.4|5051.4|5057.4|5052.4|5053.1|5048.1|0
1656470700000|2022-06-29 02:45:00|5056.5|5051.5|5058.4|5053.4|5061.7|5056.7|5056.1|5051.1|0
1656471000000|2022-06-29 02:50:00|5058.3|5053.3|5059.1|5054.1|5059.2|5054.2|5057.8|5052.8|0
1656471300000|2022-06-29 02:55:00|5059.2|5054.2|5057.5|5052.5|5060.8|5055.8|5055.7|5050.7|0
1656471600000|2022-06-29 03:00:00|5057.6|5052.6|5056|5051|5059.1|5054.1|5054.5|5049.5|0
1656471900000|2022-06-29 03:05:00|5056.1|5051.1|5054|5049|5056.6|5051.6|5052.1|5047.1|0
1656472200000|2022-06-29 03:10:00|5054.2|5049.2|5052.1|5047.1|5055|5050|5050.7|5045.7|0
1656472500000|2022-06-29 03:15:00|5052|5047|5052.6|5047.6|5053.7|5048.7|5050.8|5045.8|0
1656472800000|2022-06-29 03:20:00|5052.5|5047.5|5055|5050|5055.5|5050.5|5051.6|5046.6|0
1656473100000|2022-06-29 03:25:00|5054.9|5049.9|5056.1|5051.1|5056.8|5051.8|5052.5|5047.5|0
1656473400000|2022-06-29 03:30:00|5056|5051|5056.4|5051.4|5056.6|5051.6|5054.9|5049.9|0
1656473700000|2022-06-29 03:35:00|5056.2|5051.2|5052|5047|5056.2|5051.2|5049.6|5044.6|0
1656474000000|2022-06-29 03:40:00|5052.1|5047.1|5056.6|5051.6|5057.3|5052.3|5051.2|5046.2|0
1656474300000|2022-06-29 03:45:00|5056.7|5051.7|5054.4|5049.4|5057.3|5052.3|5053.2|5048.2|0
1656474600000|2022-06-29 03:50:00|5054.3|5049.3|5056.3|5051.3|5056.6|5051.6|5053.6|5048.6|0
1656474900000|2022-06-29 03:55:00|5056|5051|5054.4|5049.4|5056.8|5051.8|5053.4|5048.4|0
1656475200000|2022-06-29 04:00:00|5054.6|5049.6|5055.3|5050.3|5056.1|5051.1|5052.8|5047.8|0
1656475500000|2022-06-29 04:05:00|5054.9|5049.9|5053.4|5048.4|5056.7|5051.7|5053.4|5048.4|0
1656475800000|2022-06-29 04:10:00|5053.3|5048.3|5055.7|5050.7|5056|5051|5052.8|5047.8|0
1656476100000|2022-06-29 04:15:00|5055.6|5050.6|5055.2|5050.2|5056.2|5051.2|5053.8|5048.8|0
1656476400000|2022-06-29 04:20:00|5055|5050|5054.8|5049.8|5056.1|5051.1|5053.7|5048.7|0
1656476700000|2022-06-29 04:25:00|5054.7|5049.7|5054.4|5049.4|5055.9|5050.9|5053.2|5048.2|0
1656477000000|2022-06-29 04:30:00|5054.3|5049.3|5060.8|5055.8|5061.7|5056.7|5050.1|5045.1|0
1656477300000|2022-06-29 04:35:00|5060.7|5055.7|5060.9|5055.9|5061.9|5056.9|5059.6|5054.6|0
1656477600000|2022-06-29 04:40:00|5061|5056|5063.3|5058.3|5063.4|5058.4|5059.4|5054.4|0
1656477900000|2022-06-29 04:45:00|5063.1|5058.1|5062|5057|5063.9|5058.9|5061.5|5056.5|0
1656478200000|2022-06-29 04:50:00|5061.6|5056.6|5061|5056|5062.5|5057.5|5060.9|5055.9|0
1656478500000|2022-06-29 04:55:00|5060.9|5055.9|5060|5055|5061.5|5056.5|5059.3|5054.3|0
1656478800000|2022-06-29 05:00:00|5060.1|5055.1|5062.1|5057.1|5062.8|5057.8|5058|5053|0
1656479100000|2022-06-29 05:05:00|5062.2|5057.2|5057.7|5052.7|5062.7|5057.7|5057|5052|0
1656479400000|2022-06-29 05:10:00|5057.6|5052.6|5057.8|5052.8|5059.9|5054.9|5057|5052|0
1656479700000|2022-06-29 05:15:00|5057.7|5052.7|5058.6|5053.6|5059.9|5054.9|5057.5|5052.5|0
1656480000000|2022-06-29 05:20:00|5058.7|5053.7|5059.3|5054.3|5060.6|5055.6|5057|5052|0
1656480300000|2022-06-29 05:25:00|5058.9|5053.9|5055.2|5050.2|5059|5054|5054.2|5049.2|0
1656480600000|2022-06-29 05:30:00|5055.3|5050.3|5057|5052|5058.1|5053.1|5055.1|5050.1|0
1656480900000|2022-06-29 05:35:00|5056.9|5051.9|5052.8|5047.8|5057.4|5052.4|5052.5|5047.5|0
1656481200000|2022-06-29 05:40:00|5052.7|5047.7|5056.8|5051.8|5057.4|5052.4|5050.7|5045.7|0
1656481500000|2022-06-29 05:45:00|5056.7|5051.7|5057.6|5052.6|5057.7|5052.7|5055.2|5050.2|0
1656481800000|2022-06-29 05:50:00|5057.5|5052.5|5054.8|5049.8|5057.6|5052.6|5053.3|5048.3|0
1656482100000|2022-06-29 05:55:00|5054.7|5049.7|5053.6|5048.6|5056.5|5051.5|5052.4|5047.4|0
1656482400000|2022-06-29 06:00:00|5054.4|5049.4|5052.6|5047.6|5057.6|5052.6|5052.2|5047.2|0
1656482700000|2022-06-29 06:05:00|5052.5|5047.5|5045.3|5040.3|5055.4|5050.4|5044.9|5039.9|0
1656483000000|2022-06-29 06:10:00|5045.4|5040.4|5046.6|5041.6|5048.2|5043.2|5043.9|5038.9|0
1656483300000|2022-06-29 06:15:00|5046.5|5041.5|5048.5|5043.5|5049.3|5044.3|5045.7|5040.7|0
1656483600000|2022-06-29 06:20:00|5048.3|5043.3|5045.1|5040.1|5048.7|5043.7|5041.4|5036.4|0
1656483900000|2022-06-29 06:25:00|5045.2|5040.2|5047.6|5042.6|5048.2|5043.2|5044|5039|0
1656484200000|2022-06-29 06:30:00|5047.2|5042.2|5043.1|5038.1|5048.5|5043.5|5043.1|5038.1|0
1656484500000|2022-06-29 06:35:00|5042.9|5037.9|5037.8|5032.8|5043.6|5038.6|5036.9|5031.9|0
1656484800000|2022-06-29 06:40:00|5037.7|5032.7|5035.7|5030.7|5038.5|5033.5|5034.6|5029.6|0
1656485100000|2022-06-29 06:45:00|5035.5|5030.5|5034.2|5029.2|5039.1|5034.1|5033.5|5028.5|0
1656485400000|2022-06-29 06:50:00|5034.1|5029.1|5023.5|5018.5|5034.2|5029.2|5022.3|5017.3|0
1656485700000|2022-06-29 06:55:00|5023.4|5018.4|5024.7|5019.7|5026.8|5021.8|5021.8|5016.8|0
1656486000000|2022-06-29 07:00:00|5024.9|5019.9|5027.5|5022.5|5027.6|5022.6|5019.3|5014.3|0
1656486300000|2022-06-29 07:05:00|5027.4|5022.4|5027.5|5022.5|5032.5|5027.5|5025|5020|0
1656486600000|2022-06-29 07:10:00|5027.7|5022.7|5031.6|5026.6|5032.2|5027.2|5026.6|5021.6|0
1656486900000|2022-06-29 07:15:00|5031.7|5026.7|5039.6|5034.6|5045.6|5040.6|5031.7|5026.7|0
1656487200000|2022-06-29 07:20:00|5039.7|5034.7|5039|5034|5043.1|5038.1|5036.4|5031.4|0
1656487500000|2022-06-29 07:25:00|5039.1|5034.1|5042.3|5037.3|5046.4|5041.4|5037.2|5032.2|0
1656487800000|2022-06-29 07:30:00|5042.2|5037.2|5035.5|5030.5|5042.2|5037.2|5031.3|5026.3|0
1656488100000|2022-06-29 07:35:00|5035.4|5030.4|5040.4|5035.4|5043.4|5038.4|5034.3|5029.3|0
1656488400000|2022-06-29 07:40:00|5040.6|5035.6|5042.1|5037.1|5044|5039|5037.6|5032.6|0
1656488700000|2022-06-29 07:45:00|5042|5037|5036.9|5031.9|5044.9|5039.9|5035.2|5030.2|0
1656489000000|2022-06-29 07:50:00|5037.1|5032.1|5039.1|5034.1|5041.4|5036.4|5036.8|5031.8|0
1656489300000|2022-06-29 07:55:00|5039.2|5034.2|5035.8|5030.8|5040.6|5035.6|5032.7|5027.7|0
1656489600000|2022-06-29 08:00:00|5036|5031|5044.1|5041.1|5045.6|5042.6|5035.9|5030.9|0
1656489900000|2022-06-29 08:05:00|5044.2|5041.2|5050.4|5047.4|5053.2|5050.2|5044.2|5041.2|0
1656490200000|2022-06-29 08:10:00|5050|5047|5039.3|5036.3|5056.3|5053.3|5037.2|5034.2|0
1656490500000|2022-06-29 08:15:00|5039.2|5036.2|5040.6|5037.6|5042.3|5039.3|5036.3|5033.3|0
1656490800000|2022-06-29 08:20:00|5040|5037|5041.6|5038.6|5044.7|5041.7|5036.8|5033.8|0
1656491100000|2022-06-29 08:25:00|5041.4|5038.4|5038.9|5035.9|5042.2|5039.2|5036.6|5033.6|0
1656491400000|2022-06-29 08:30:00|5039.2|5036.2|5035.2|5032.2|5040.5|5037.5|5034.2|5031.2|0
1656491700000|2022-06-29 08:35:00|5036|5033|5032|5029|5038.9|5035.9|5030.1|5027.1|0
1656492000000|2022-06-29 08:40:00|5031.6|5028.6|5030.8|5027.8|5035.1|5032.1|5026.5|5023.5|0
1656492300000|2022-06-29 08:45:00|5031.6|5028.6|5030.2|5027.2|5034.4|5031.4|5028.1|5025.1|0
1656492600000|2022-06-29 08:50:00|5030|5027|5031.6|5028.6|5033.6|5030.6|5026.7|5023.7|0
1656492900000|2022-06-29 08:55:00|5031|5028|5029.7|5026.7|5032.6|5029.6|5025.2|5022.2|0
1656493200000|2022-06-29 09:00:00|5027.2|5024.2|5029.9|5026.9|5030.7|5027.7|5024.8|5021.8|0
1656493500000|2022-06-29 09:05:00|5027.6|5024.6|5030.3|5027.3|5033.9|5030.9|5026|5023|0
1656493800000|2022-06-29 09:10:00|5030.6|5027.6|5032.1|5029.1|5033|5030|5027.6|5024.6|0
1656494100000|2022-06-29 09:15:00|5029.5|5026.5|5026.6|5023.6|5033|5030|5026.3|5023.3|0
1656494400000|2022-06-29 09:20:00|5026.5|5023.5|5028.1|5025.1|5029.7|5026.7|5024.8|5021.8|0
1656494700000|2022-06-29 09:25:00|5028.2|5025.2|5027.7|5024.7|5028.8|5025.8|5023.5|5020.5|0
1656495000000|2022-06-29 09:30:00|5027.6|5024.6|5019.8|5016.8|5028.2|5025.2|5019.5|5016.5|0
1656495300000|2022-06-29 09:35:00|5019.6|5016.6|5014.1|5011.1|5019.8|5016.8|5011|5008|0
1656495600000|2022-06-29 09:40:00|5010.7|5007.7|5015.9|5012.9|5019.3|5016.3|5010.7|5007.7|0
1656495900000|2022-06-29 09:45:00|5016|5013|5015.8|5012.8|5016.2|5013.2|5012.5|5009.5|0
1656496200000|2022-06-29 09:50:00|5015.7|5012.7|5007.8|5004.8|5015.7|5012.7|5006.6|5003.6|0
1656496500000|2022-06-29 09:55:00|5007.9|5004.9|4998.9|4995.9|5011|5008|4996.4|4993.4|0
1656496800000|2022-06-29 10:00:00|4998.8|4995.8|5002.9|4999.9|5007.3|5004.3|4998.8|4995.8|0
1656497100000|2022-06-29 10:05:00|5005.6|5002.6|5009.8|5006.8|5010.5|5007.5|5002.6|4999.6|0
1656497400000|2022-06-29 10:10:00|5010.2|5007.2|5006|5003|5011.2|5008.2|5004.9|5001.9|0
1656497700000|2022-06-29 10:15:00|5007.2|5004.2|5006.5|5003.5|5010|5007|5004.1|5001.1|0
1656498000000|2022-06-29 10:20:00|5007.3|5004.3|5004.7|5001.7|5007.7|5004.7|5003.4|5000.4|0
1656498300000|2022-06-29 10:25:00|5005.2|5002.2|5005.4|5002.4|5007.9|5004.9|5001.7|4998.7|0
1656498600000|2022-06-29 10:30:00|5005|5002|5006.2|5003.2|5006.2|5003.2|5001.5|4998.5|0
1656498900000|2022-06-29 10:35:00|5007.7|5004.7|5007|5004|5009.4|5006.4|5003.4|5000.4|0
1656499200000|2022-06-29 10:40:00|5007.2|5004.2|5005.8|5002.8|5009.7|5006.7|5004.3|5001.3|0
1656499500000|2022-06-29 10:45:00|5005.7|5002.7|5001.2|4998.2|5006.3|5003.3|4999.4|4996.4|0
1656499800000|2022-06-29 10:50:00|5001.3|4998.3|5003.8|5000.8|5005.8|5002.8|5001.3|4998.3|0
1656500100000|2022-06-29 10:55:00|5004.6|5001.6|5007.3|5004.3|5009|5006|5003.5|5000.5|0
1656500400000|2022-06-29 11:00:00|5007.8|5004.8|5010.2|5007.2|5013.8|5010.8|5006.4|5003.4|0
1656500700000|2022-06-29 11:05:00|5010.1|5007.1|5007.3|5004.3|5010.3|5007.3|5005.7|5002.7|0
1656501000000|2022-06-29 11:10:00|5007.6|5004.6|5003.9|5000.9|5007.9|5004.9|5000.9|4997.9|0
1656501300000|2022-06-29 11:15:00|5003.7|5000.7|5005.4|5002.4|5005.5|5002.5|5002.4|4999.4|0
1656501600000|2022-06-29 11:20:00|5005.3|5002.3|5005.4|5002.4|5007|5004|5005.2|5002.2|0
1656501900000|2022-06-29 11:25:00|5005.7|5002.7|5007.4|5004.4|5007.6|5004.6|5005.7|5002.7|0
1656502200000|2022-06-29 11:30:00|5007.3|5004.3|5011.4|5008.4|5014.1|5011.1|5007.3|5004.3|0
1656502500000|2022-06-29 11:35:00|5011.3|5008.3|5015.7|5012.7|5015.7|5012.7|5010.3|5007.3|0
1656502800000|2022-06-29 11:40:00|5015.2|5012.2|5014.9|5011.9|5016.4|5013.4|5014.3|5011.3|0
1656503100000|2022-06-29 11:45:00|5014.8|5011.8|5016.5|5013.5|5017.8|5014.8|5014.1|5011.1|0
1656503400000|2022-06-29 11:50:00|5016.1|5013.1|5027.3|5024.3|5027.5|5024.5|5015.7|5012.7|0
1656503700000|2022-06-29 11:55:00|5027.2|5024.2|5033.6|5030.6|5034.9|5031.9|5023.5|5020.5|0
1656504000000|2022-06-29 12:00:00|5033.4|5030.4|5045|5042|5045.3|5042.3|5031.4|5028.4|0
1656504300000|2022-06-29 12:05:00|5045.1|5042.1|5041.9|5038.9|5049.2|5046.2|5041.8|5038.8|0
1656504600000|2022-06-29 12:10:00|5041.7|5038.7|5038.4|5035.4|5042.3|5039.3|5038.3|5035.3|0
1656504900000|2022-06-29 12:15:00|5038.9|5035.9|5035.8|5032.8|5042.1|5039.1|5035.7|5032.7|0
1656505200000|2022-06-29 12:20:00|5035.7|5032.7|5030.1|5027.1|5038.3|5035.3|5030|5027|0
1656505500000|2022-06-29 12:25:00|5030.2|5027.2|5030.7|5027.7|5033.5|5030.5|5028.9|5025.9|0
1656505800000|2022-06-29 12:30:00|5030.2|5027.2|5019.2|5016.2|5030.8|5027.8|5016|5013|0
1656506100000|2022-06-29 12:35:00|5019.3|5016.3|5017|5014|5019.8|5016.8|5013.2|5010.2|0
1656506400000|2022-06-29 12:40:00|5017.1|5014.1|5021.4|5018.4|5021.5|5018.5|5016|5013|0
1656506700000|2022-06-29 12:45:00|5022.2|5019.2|5018|5015|5022.6|5019.6|5017.1|5014.1|0
1656507000000|2022-06-29 12:50:00|5017.8|5014.8|5021.8|5018.8|5021.8|5018.8|5016.7|5013.7|0
1656507300000|2022-06-29 12:55:00|5021.9|5018.9|5018.5|5015.5|5021.9|5018.9|5015.4|5012.4|0
1656507600000|2022-06-29 13:00:00|5018.4|5015.4|5024|5021|5026|5023|5016.8|5013.8|0
1656507900000|2022-06-29 13:05:00|5024.8|5021.8|5020.4|5017.4|5025.1|5022.1|5018.6|5015.6|0
1656508200000|2022-06-29 13:10:00|5020.5|5017.5|5026.2|5023.2|5026.9|5023.9|5020.2|5017.2|0
1656508500000|2022-06-29 13:15:00|5026.1|5023.1|5028.1|5025.1|5029.2|5026.2|5021.3|5018.3|0
1656508800000|2022-06-29 13:20:00|5027.7|5024.7|5026.6|5023.6|5030.2|5027.2|5024.6|5021.6|0
1656509100000|2022-06-29 13:25:00|5026.4|5023.4|5020.8|5017.8|5026.4|5023.4|5015|5012|0
1656509400000|2022-06-29 13:30:00|5021.8|5018.8|4989.1|4987.3|5026.4|5024.6|4982.2|4980.4|0
1656509700000|2022-06-29 13:35:00|4989.2|4987.4|4983.9|4982.1|5009.5|5007.7|4973.7|4971.9|0
1656510000000|2022-06-29 13:40:00|4983.5|4981.7|4966.3|4964.5|4991.4|4989.6|4964.1|4962.3|0
1656510300000|2022-06-29 13:45:00|4966.2|4964.4|4989.4|4987.6|4994.2|4992.4|4957.4|4955.6|0
1656510600000|2022-06-29 13:50:00|4989.1|4987.3|5030.9|5029.1|5040.1|5038.3|4985.7|4983.9|0
1656510900000|2022-06-29 13:55:00|5031.2|5029.4|5025.5|5023.7|5037.5|5035.7|5017.6|5015.8|0
1656511200000|2022-06-29 14:00:00|5024.9|5023.1|5057.1|5055.3|5061.3|5059.5|5012.5|5010.7|0
1656511500000|2022-06-29 14:05:00|5055.7|5053.9|5054.4|5052.6|5066.7|5064.9|5046.9|5045.1|0
1656511800000|2022-06-29 14:10:00|5054.3|5052.5|5037.4|5035.6|5068.8|5067|5037.4|5035.6|0
1656512100000|2022-06-29 14:15:00|5037.2|5035.4|5007.5|5005.7|5045.9|5044.1|5005.8|5004|0
1656512400000|2022-06-29 14:20:00|5008.4|5006.6|5023|5021.2|5023|5021.2|5005.4|5003.6|0
1656512700000|2022-06-29 14:25:00|5021.4|5019.6|5028.5|5026.7|5050.4|5048.6|5020.1|5018.3|0
1656513000000|2022-06-29 14:30:00|5027.9|5026.1|5030.6|5028.8|5047.3|5045.5|5018.8|5017|0
1656513300000|2022-06-29 14:35:00|5030.7|5028.9|5022.1|5020.3|5031.6|5029.8|5005.8|5004|0
1656513600000|2022-06-29 14:40:00|5021.8|5020|5043.8|5042|5045|5043.2|5017.6|5015.8|0
1656513900000|2022-06-29 14:45:00|5044.7|5042.9|5037.5|5035.7|5052.4|5050.6|5033.9|5032.1|0
1656514200000|2022-06-29 14:50:00|5038.8|5037|5032.9|5031.1|5049.9|5048.1|5024.1|5022.3|0
1656514500000|2022-06-29 14:55:00|5033.3|5031.5|5019|5017.2|5033.5|5031.7|5016.6|5014.8|0
1656514800000|2022-06-29 15:00:00|5019.1|5017.3|5016.2|5014.4|5025.9|5024.1|5016.2|5014.4|0
1656515100000|2022-06-29 15:05:00|5016.5|5014.7|5014.6|5012.8|5023|5021.2|5005.3|5003.5|0
1656515400000|2022-06-29 15:10:00|5014.8|5013|5010.1|5008.3|5019.4|5017.6|5005.4|5003.6|0
1656515700000|2022-06-29 15:15:00|5010.2|5008.4|5003.8|5002|5018.8|5017|5003.3|5001.5|0
1656516000000|2022-06-29 15:20:00|5003.9|5002.1|4996.6|4994.8|5007.8|5006|4990|4988.2|0
1656516300000|2022-06-29 15:25:00|4998.1|4996.3|5004.4|5002.6|5007.4|5005.6|4995|4993.2|0
1656516600000|2022-06-29 15:30:00|5004.9|5003.1|5012.7|5010.9|5014.8|5013|4996.6|4994.8|0
1656516900000|2022-06-29 15:35:00|5013.2|5011.4|5020.2|5018.4|5027.4|5025.6|5010.6|5008.8|0
1656517200000|2022-06-29 15:40:00|5020.3|5018.5|5010.2|5008.4|5024.3|5022.5|5009.7|5007.9|0
1656517500000|2022-06-29 15:45:00|5010.1|5008.3|5010.6|5008.8|5024.1|5022.3|5006.2|5004.4|0
1656517800000|2022-06-29 15:50:00|5011.5|5009.7|5027.1|5025.3|5029.9|5028.1|5008.5|5006.7|0
1656518100000|2022-06-29 15:55:00|5027|5025.2|5023.6|5021.8|5027.5|5025.7|5017.8|5016|0
1656518400000|2022-06-29 16:00:00|5023.4|5021.6|5015.6|5013.8|5025.1|5023.3|5011.5|5009.7|0
1656518700000|2022-06-29 16:05:00|5015.5|5013.7|4998.3|4996.5|5016.9|5015.1|4998|4996.2|0
1656519000000|2022-06-29 16:10:00|4998.4|4996.6|4995.2|4993.4|5001.9|5000.1|4991.8|4990|0
1656519300000|2022-06-29 16:15:00|4995|4993.2|4999.9|4998.1|5002.6|5000.8|4994.6|4992.8|0
1656519600000|2022-06-29 16:20:00|5000|4998.2|4981.8|4980|5005.2|5003.4|4980.9|4979.1|0
1656519900000|2022-06-29 16:25:00|4981.5|4979.7|4976.6|4974.8|4982.6|4980.8|4973.5|4971.7|0
1656520200000|2022-06-29 16:30:00|4976.5|4974.7|4980|4978.2|4983.8|4982|4975.2|4973.4|0
1656520500000|2022-06-29 16:35:00|4979.7|4977.9|4991.8|4990|4998.1|4996.3|4978.6|4976.8|0
1656520800000|2022-06-29 16:40:00|4991.9|4990.1|4992.2|4990.4|4995.1|4993.3|4987.8|4986|0
1656521100000|2022-06-29 16:45:00|4991.7|4989.9|4988.4|4986.6|4996.4|4994.6|4985.5|4983.7|0
1656521400000|2022-06-29 16:50:00|4988|4986.2|4989|4987.2|4995.2|4993.4|4985.3|4983.5|0
1656521700000|2022-06-29 16:55:00|4990.2|4988.4|4994.7|4992.9|4997.2|4995.4|4985.1|4983.3|0
1656522000000|2022-06-29 17:00:00|4994.9|4993.1|4994.2|4992.4|4999.2|4997.4|4993|4991.2|0
1656522300000|2022-06-29 17:05:00|4995.2|4993.4|5003|5001.2|5003.3|5001.5|4988.5|4986.7|0
1656522600000|2022-06-29 17:10:00|5003.1|5001.3|4985.6|4983.8|5008.2|5006.4|4985.2|4983.4|0
1656522900000|2022-06-29 17:15:00|4985.3|4983.5|4984.7|4982.9|4988.5|4986.7|4981.1|4979.3|0
1656523200000|2022-06-29 17:20:00|4984.6|4982.8|4980.6|4978.8|4984.7|4982.9|4978.8|4977|0
1656523500000|2022-06-29 17:25:00|4980.4|4978.6|4993.9|4992.1|4997.2|4995.4|4978.8|4977|0
1656523800000|2022-06-29 17:30:00|4994.5|4992.7|4991.9|4990.1|4995.1|4993.3|4986.9|4985.1|0
1656524100000|2022-06-29 17:35:00|4991.8|4990|4999.5|4997.7|5000.7|4998.9|4991.8|4990|0
1656524400000|2022-06-29 17:40:00|4999.3|4997.5|5003.6|5001.8|5006.1|5004.3|4998.6|4996.8|0
1656524700000|2022-06-29 17:45:00|5004.3|5002.5|4998.6|4996.8|5005.6|5003.8|4997.7|4995.9|0
1656525000000|2022-06-29 17:50:00|4998.5|4996.7|4999.6|4997.8|5003.3|5001.5|4997.8|4996|0
1656525300000|2022-06-29 17:55:00|4999.7|4997.9|5008.7|5006.9|5010.2|5008.4|4999.6|4997.8|0
1656525600000|2022-06-29 18:00:00|5008.4|5006.6|5021.1|5019.3|5021.8|5020|5005|5003.2|0
1656525900000|2022-06-29 18:05:00|5021.3|5019.5|5022|5020.2|5026|5024.2|5017.1|5015.3|0
1656526200000|2022-06-29 18:10:00|5022.2|5020.4|5018.4|5016.6|5022.2|5020.4|5015.1|5013.3|0
1656526500000|2022-06-29 18:15:00|5018.3|5016.5|5020.3|5018.5|5024.2|5022.4|5016.8|5015|0
1656526800000|2022-06-29 18:20:00|5020.5|5018.7|5011.8|5010|5020.6|5018.8|5009.5|5007.7|0
1656527100000|2022-06-29 18:25:00|5011.9|5010.1|5016.4|5014.6|5018.1|5016.3|5009.1|5007.3|0
1656527400000|2022-06-29 18:30:00|5016.2|5014.4|5009.9|5008.1|5016.2|5014.4|5004.4|5002.6|0
1656527700000|2022-06-29 18:35:00|5009.4|5007.6|5005.7|5003.9|5010.6|5008.8|5005.5|5003.7|0
1656528000000|2022-06-29 18:40:00|5005|5003.2|4993.7|4991.9|5008|5006.2|4993.7|4991.9|0
1656528300000|2022-06-29 18:45:00|4993.1|4991.3|4995.5|4993.7|4998.8|4997|4992.3|4990.5|0
1656528600000|2022-06-29 18:50:00|4994.4|4992.6|5002.2|5000.4|5002.3|5000.5|4993.4|4991.6|0
1656528900000|2022-06-29 18:55:00|5002.1|5000.3|5001.4|4999.6|5004.9|5003.1|4999.4|4997.6|0
1656529200000|2022-06-29 19:00:00|5001.5|4999.7|5002.5|5000.7|5005.4|5003.6|4994.6|4992.8|0
1656529500000|2022-06-29 19:05:00|5002.6|5000.8|5018|5016.2|5018.2|5016.4|5001.9|5000.1|0
1656529800000|2022-06-29 19:10:00|5016|5014.2|5011.8|5010|5016|5014.2|5008.8|5007|0
1656530100000|2022-06-29 19:15:00|5011.3|5009.5|5012|5010.2|5021.8|5020|5009.3|5007.5|0
1656530400000|2022-06-29 19:20:00|5011.5|5009.7|5020.6|5018.8|5020.8|5019|5011.1|5009.3|0
1656530700000|2022-06-29 19:25:00|5019.9|5018.1|5031.9|5030.1|5032.1|5030.3|5018|5016.2|0
1656531000000|2022-06-29 19:30:00|5031.7|5029.9|5015.8|5014|5032|5030.2|5013.3|5011.5|0
1656531300000|2022-06-29 19:35:00|5016|5014.2|5017.9|5016.1|5020.1|5018.3|5009.4|5007.6|0
1656531600000|2022-06-29 19:40:00|5019.1|5017.3|5019.3|5017.5|5022.2|5020.4|5013.7|5011.9|0
1656531900000|2022-06-29 19:45:00|5020.1|5018.3|5014.7|5012.9|5023.4|5021.6|5012.1|5010.3|0
1656532200000|2022-06-29 19:50:00|5017.7|5015.9|5016.7|5014.9|5022.1|5020.3|5008.1|5006.3|0
1656532500000|2022-06-29 19:55:00|5016.4|5014.6|5023.2|5021.4|5029.3|5027.5|5015.3|5013.5|0
1656532800000|2022-06-29 20:00:00|5023.8|5020.8|5022.3|5019.3|5028|5025|5020.9|5017.9|0
1656533100000|2022-06-29 20:05:00|5022.1|5019.1|5023.1|5020.1|5024.7|5021.7|5022.1|5019.1|0
1656533400000|2022-06-29 20:10:00|5023|5020|5018.4|5015.4|5023.1|5020.1|5018.3|5015.3|0
1656533700000|2022-06-29 20:15:00|5018.5|5015.5|5021.1|5018.1|5021.1|5018.1|5017.8|5014.8|0
1656534000000|2022-06-29 20:20:00|5021.3|5018.3|5022.5|5019.5|5023.1|5020.1|5021.1|5018.1|0
1656534300000|2022-06-29 20:25:00|5022.6|5019.6|5022.3|5019.3|5023.5|5020.5|5022.3|5019.3|0
1656534600000|2022-06-29 20:30:00|5022.2|5019.2|5023.3|5020.3|5023.4|5020.4|5022.2|5019.2|0
1656534900000|2022-06-29 20:35:00|5023.5|5020.5|5022.9|5019.9|5023.9|5020.9|5022.8|5019.8|0
1656535200000|2022-06-29 20:40:00|5022.8|5019.8|5024|5021|5024.1|5021.1|5022.7|5019.7|0
1656535500000|2022-06-29 20:45:00|5023.9|5020.9|5025.4|5022.4|5025.8|5022.8|5023.9|5020.9|0
1656535800000|2022-06-29 20:50:00|5025.7|5022.7|5024.8|5021.8|5026.1|5023.1|5024.6|5021.6|0
1656536100000|2022-06-29 20:55:00|5024.7|5021.7|5025.6|5022.6|5025.6|5022.6|5023.6|5020.6|0
1656536400000|2022-06-29 21:00:00|5025.5|5022.5|5025.3|5022.3|5026.1|5023.1|5025.3|5022.3|0
1656536700000|2022-06-29 21:05:00|5025.4|5022.4|5025.3|5022.3|5025.6|5022.6|5025.1|5022.1|0
1656537000000|2022-06-29 21:10:00|5025.4|5022.4|5025.5|5022.5|5026|5023|5025.2|5022.2|0
1656537300000|2022-06-29 21:15:00|5025.6|5022.6|5025.1|5022.1|5025.7|5022.7|5025.1|5022.1|0
1656537600000|2022-06-29 21:20:00|5024.9|5021.9|5025.5|5022.5|5025.8|5022.8|5024.9|5021.9|0
1656537900000|2022-06-29 21:25:00|5025.6|5022.6|5026.2|5023.2|5027.4|5024.4|5025.6|5022.6|0
1656538200000|2022-06-29 21:30:00|5026.1|5023.1|5026.3|5023.3|5026.4|5023.4|5026|5023|0
1656538500000|2022-06-29 21:35:00|5026.2|5023.2|5025.6|5022.6|5026.2|5023.2|5025.6|5022.6|0
1656538800000|2022-06-29 21:40:00|5025.7|5022.7|5025|5022|5025.8|5022.8|5024.9|5021.9|0
1656539100000|2022-06-29 21:45:00|5024.9|5021.9|5024.7|5021.7|5025|5022|5024.5|5021.5|0
1656539400000|2022-06-29 21:50:00|5024.5|5021.5|5025.1|5022.1|5025.1|5022.1|5024.2|5021.2|0
1656539700000|2022-06-29 21:55:00|5025|5022|5024.7|5021.7|5025.1|5022.1|5024.2|5021.2|0
1656540000000|2022-06-29 22:00:00|5024.8|5021.8|5025.1|5022.1|5025.4|5022.4|5024.6|5021.6|0
1656540300000|2022-06-29 22:05:00|5025|5022|5025.7|5022.7|5025.7|5022.7|5024.3|5021.3|0
1656540600000|2022-06-29 22:10:00|5025.8|5022.8|5025|5022|5026.2|5023.2|5024.6|5021.6|0
1656540900000|2022-06-29 22:15:00|5024.9|5021.9|5025.5|5022.5|5025.5|5022.5|5024.8|5021.8|0
1656541200000|2022-06-29 22:20:00|5025.6|5022.6|5025.5|5022.5|5025.8|5022.8|5025.1|5022.1|0
1656541500000|2022-06-29 22:25:00|5025.6|5022.6|5027|5024|5027|5024|5025.6|5022.6|0
1656541800000|2022-06-29 22:30:00|5026.6|5023.6|5026.7|5023.7|5026.7|5023.7|5026.2|5023.2|0
1656542100000|2022-06-29 22:35:00|5026.6|5023.6|5026.6|5023.6|5027.4|5024.4|5026.6|5023.6|0
1656542400000|2022-06-29 22:40:00|5026.7|5023.7|5026.8|5023.8|5027.1|5024.1|5026.5|5023.5|0
1656542700000|2022-06-29 22:45:00|5026.7|5023.7|5026.2|5023.2|5027.1|5024.1|5026.1|5023.1|0
1656543000000|2022-06-29 22:50:00|5026|5023|5026.3|5023.3|5027.1|5024.1|5025.9|5022.9|0
1656543300000|2022-06-29 22:55:00|5026.5|5023.5|5026.2|5023.2|5026.9|5023.9|5025.9|5022.9|0
1656543600000|2022-06-29 23:00:00|5026.3|5023.3|5024.2|5021.2|5026.5|5023.5|5024.1|5021.1|0
1656543900000|2022-06-29 23:05:00|5024.1|5021.1|5024.9|5021.9|5024.9|5021.9|5023.8|5020.8|0
1656544200000|2022-06-29 23:10:00|5024.8|5021.8|5024.9|5021.9|5025.4|5022.4|5024.7|5021.7|0
1656544500000|2022-06-29 23:15:00|5024.8|5021.8|5025|5022|5025.2|5022.2|5024.6|5021.6|0
1656544800000|2022-06-29 23:20:00|5024.9|5021.9|5022|5019|5025.1|5022.1|5022|5019|0
1656545100000|2022-06-29 23:25:00|5022.2|5019.2|5021.6|5018.6|5022.7|5019.7|5021.2|5018.2|0
1656545400000|2022-06-29 23:30:00|5021.7|5018.7|5019.7|5016.7|5021.7|5018.7|5019.4|5016.4|0
1656545700000|2022-06-29 23:35:00|5019.6|5016.6|5021|5018|5021|5018|5019.6|5016.6|0
1656546000000|2022-06-29 23:40:00|5020.9|5017.9|5021.1|5018.1|5021.2|5018.2|5020.5|5017.5|0
1656546300000|2022-06-29 23:45:00|5021.3|5018.3|5020.9|5017.9|5022.8|5019.8|5020.9|5017.9|0
1656546600000|2022-06-29 23:50:00|5021.1|5018.1|5020.4|5017.4|5021.8|5018.8|5020.4|5017.4|0
1656546900000|2022-06-29 23:55:00|5020.5|5017.5|5021.3|5016.3|5021.3|5017.8|5018.6|5015.6|0
1656547200000|2022-06-30 00:00:00|5021.2|5016.2|5018.8|5013.8|5022.1|5017.1|5010.4|5005.4|0
1656547500000|2022-06-30 00:05:00|5019|5014|5021.7|5016.7|5024.5|5019.5|5019|5014|0
1656547800000|2022-06-30 00:10:00|5021.6|5016.6|5021.3|5016.3|5022.5|5017.5|5018.7|5013.7|0
1656548100000|2022-06-30 00:15:00|5021.2|5016.2|5021.5|5016.5|5022.6|5017.6|5016.6|5011.6|0
1656548400000|2022-06-30 00:20:00|5021.6|5016.6|5020.8|5015.8|5023.6|5018.6|5019.7|5014.7|0
1656548700000|2022-06-30 00:25:00|5020.9|5015.9|5020.9|5015.9|5022.7|5017.7|5019.4|5014.4|0
1656549000000|2022-06-30 00:30:00|5021|5016|5019.3|5014.3|5024.5|5019.5|5018.4|5013.4|0
1656549300000|2022-06-30 00:35:00|5019.1|5014.1|5020.4|5015.4|5022.7|5017.7|5019|5014|0
1656549600000|2022-06-30 00:40:00|5020.5|5015.5|5024.3|5019.3|5025.6|5020.6|5020.5|5015.5|0
1656549900000|2022-06-30 00:45:00|5024.4|5019.4|5021.3|5016.3|5025.4|5020.4|5020.4|5015.4|0
1656550200000|2022-06-30 00:50:00|5021.2|5016.2|5019.1|5014.1|5022|5017|5018.4|5013.4|0
1656550500000|2022-06-30 00:55:00|5019.3|5014.3|5019.9|5014.9|5020.9|5015.9|5017.9|5012.9|0
1656550800000|2022-06-30 01:00:00|5020.1|5015.1|5014.6|5009.6|5020.1|5015.1|5014.3|5009.3|0
1656551100000|2022-06-30 01:05:00|5014.8|5009.8|5008.8|5003.8|5016.4|5011.4|5008.5|5003.5|0
1656551400000|2022-06-30 01:10:00|5009.1|5004.1|5006.5|5001.5|5009.6|5004.6|5004.1|4999.1|0
1656551700000|2022-06-30 01:15:00|5006.6|5001.6|4998|4993|5006.6|5001.6|4996.4|4991.4|0
1656552000000|2022-06-30 01:20:00|4998.1|4993.1|4999.8|4994.8|5002|4997|4997.6|4992.6|0
1656552300000|2022-06-30 01:25:00|4999.9|4994.9|5001.5|4996.5|5002|4997|4998.3|4993.3|0
1656552600000|2022-06-30 01:30:00|5001.4|4996.4|5007.4|5002.4|5011.5|5006.5|4999.4|4994.4|0
1656552900000|2022-06-30 01:35:00|5007.2|5002.2|5006.9|5001.9|5010|5005|5005.1|5000.1|0
1656553200000|2022-06-30 01:40:00|5007|5002|5007.9|5002.9|5008.4|5003.4|5003.2|4998.2|0
1656553500000|2022-06-30 01:45:00|5008|5003|5005.8|5000.8|5009.5|5004.5|5005.4|5000.4|0
1656553800000|2022-06-30 01:50:00|5006|5001|5005.8|5000.8|5009|5004|5005.6|5000.6|0
1656554100000|2022-06-30 01:55:00|5006|5001|4998.5|4993.5|5006.1|5001.1|4997.9|4992.9|0
1656554400000|2022-06-30 02:00:00|4998.4|4993.4|5001.8|4996.8|5002.3|4997.3|4998.3|4993.3|0
1656554700000|2022-06-30 02:05:00|5001.9|4996.9|5002.7|4997.7|5003.2|4998.2|4999.4|4994.4|0
1656555000000|2022-06-30 02:10:00|5002.8|4997.8|5004.2|4999.2|5005.4|5000.4|5002.2|4997.2|0
1656555300000|2022-06-30 02:15:00|5004.3|4999.3|5004.1|4999.1|5004.8|4999.8|5002.4|4997.4|0
1656555600000|2022-06-30 02:20:00|5004|4999|5006.9|5001.9|5008.9|5003.9|5003.5|4998.5|0
1656555900000|2022-06-30 02:25:00|5007|5002|5011.8|5006.8|5011.9|5006.9|5005.9|5000.9|0
1656556200000|2022-06-30 02:30:00|5011.9|5006.9|5009.5|5004.5|5013.4|5008.4|5009.5|5004.5|0
1656556500000|2022-06-30 02:35:00|5009.6|5004.6|5008.9|5003.9|5010.8|5005.8|5008.1|5003.1|0
1656556800000|2022-06-30 02:40:00|5008.8|5003.8|5011.2|5006.2|5012|5007|5008.1|5003.1|0
1656557100000|2022-06-30 02:45:00|5011.1|5006.1|5006.2|5001.2|5012.7|5007.7|5004.8|4999.8|0
1656557400000|2022-06-30 02:50:00|5006.3|5001.3|5008.7|5003.7|5009.2|5004.2|5005.5|5000.5|0
1656557700000|2022-06-30 02:55:00|5008.8|5003.8|5011.1|5006.1|5012.9|5007.9|5008.6|5003.6|0
1656558000000|2022-06-30 03:00:00|5011.4|5006.4|5012.4|5007.4|5013.1|5008.1|5010.3|5005.3|0
1656558300000|2022-06-30 03:05:00|5012.5|5007.5|5011.6|5006.6|5013.7|5008.7|5009|5004|0
1656558600000|2022-06-30 03:10:00|5011.5|5006.5|5012.5|5007.5|5013.2|5008.2|5010|5005|0
1656558900000|2022-06-30 03:15:00|5012.3|5007.3|5013.6|5008.6|5014.6|5009.6|5011.7|5006.7|0
1656559200000|2022-06-30 03:20:00|5013.5|5008.5|5014.5|5009.5|5014.7|5009.7|5012.6|5007.6|0
1656559500000|2022-06-30 03:25:00|5014.4|5009.4|5014.2|5009.2|5015|5010|5013.4|5008.4|0
1656559800000|2022-06-30 03:30:00|5013.6|5008.6|5010.9|5005.9|5014.5|5009.5|5010.4|5005.4|0
1656560100000|2022-06-30 03:35:00|5011|5006|5009.9|5004.9|5011.9|5006.9|5009.3|5004.3|0
1656560400000|2022-06-30 03:40:00|5009.8|5004.8|5009|5004|5010.7|5005.7|5008.4|5003.4|0
1656560700000|2022-06-30 03:45:00|5008.9|5003.9|5006|5001|5009|5004|5004.4|4999.4|0
1656561000000|2022-06-30 03:50:00|5005.9|5000.9|5006.4|5001.4|5007.2|5002.2|5005.3|5000.3|0
1656561300000|2022-06-30 03:55:00|5006.5|5001.5|5007.4|5002.4|5008.3|5003.3|5005.9|5000.9|0
1656561600000|2022-06-30 04:00:00|5007.2|5002.2|5006.5|5001.5|5008.5|5003.5|5004.7|4999.7|0
1656561900000|2022-06-30 04:05:00|5006.4|5001.4|5005.5|5000.5|5007.9|5002.9|5005.3|5000.3|0
1656562200000|2022-06-30 04:10:00|5005.4|5000.4|5007.9|5002.9|5008.9|5003.9|5004.7|4999.7|0
1656562500000|2022-06-30 04:15:00|5008|5003|5010.3|5005.3|5010.3|5005.3|5007|5002|0
1656562800000|2022-06-30 04:20:00|5010.2|5005.2|5009.3|5004.3|5010.4|5005.4|5007.8|5002.8|0
1656563100000|2022-06-30 04:25:00|5009.4|5004.4|5008.6|5003.6|5010.1|5005.1|5008.5|5003.5|0
1656563400000|2022-06-30 04:30:00|5008.7|5003.7|5007.9|5002.9|5009.8|5004.8|5006.3|5001.3|0
1656563700000|2022-06-30 04:35:00|5007.8|5002.8|5006.1|5001.1|5008.4|5003.4|5005.1|5000.1|0
1656564000000|2022-06-30 04:40:00|5006.3|5001.3|5008|5003|5009.2|5004.2|5005.9|5000.9|0
1656564300000|2022-06-30 04:45:00|5008.1|5003.1|5007.4|5002.4|5008.9|5003.9|5007.2|5002.2|0
1656564600000|2022-06-30 04:50:00|5007.3|5002.3|5005.9|5000.9|5008|5003|5005.8|5000.8|0
1656564900000|2022-06-30 04:55:00|5006|5001|5003.7|4998.7|5008.3|5003.3|5003.3|4998.3|0
1656565200000|2022-06-30 05:00:00|5003.6|4998.6|5003.5|4998.5|5005.9|5000.9|4999.9|4994.9|0
1656565500000|2022-06-30 05:05:00|5003.7|4998.7|5003|4998|5004.3|4999.3|5000.6|4995.6|0
1656565800000|2022-06-30 05:10:00|5003.1|4998.1|5002.5|4997.5|5003.7|4998.7|5000.5|4995.5|0
1656566100000|2022-06-30 05:15:00|5002.9|4997.9|5003.5|4998.5|5006.4|5001.4|5002.9|4997.9|0
1656566400000|2022-06-30 05:20:00|5003.3|4998.3|4998.7|4993.7|5003.9|4998.9|4998|4993|0
1656566700000|2022-06-30 05:25:00|4998.5|4993.5|4990.5|4985.5|4998.9|4993.9|4982.1|4977.1|0
1656567000000|2022-06-30 05:30:00|4990.4|4985.4|4982.8|4977.8|4990.8|4985.8|4981.9|4976.9|0
1656567300000|2022-06-30 05:35:00|4982.7|4977.7|4980.1|4975.1|4983.1|4978.1|4977.8|4972.8|0
1656567600000|2022-06-30 05:40:00|4980.4|4975.4|4975.1|4970.1|4980.6|4975.6|4973.1|4968.1|0
1656567900000|2022-06-30 05:45:00|4975.2|4970.2|4977.1|4972.1|4979.1|4974.1|4974.8|4969.8|0
1656568200000|2022-06-30 05:50:00|4977.2|4972.2|4974.8|4969.8|4979|4974|4974.4|4969.4|0
1656568500000|2022-06-30 05:55:00|4975.2|4970.2|4980.7|4975.7|4982.9|4977.9|4974.4|4969.4|0
1656568800000|2022-06-30 06:00:00|4980.6|4975.6|4977.7|4972.7|4984.5|4979.5|4974.8|4969.8|0
1656569100000|2022-06-30 06:05:00|4977.9|4972.9|4970.3|4965.3|4978.4|4973.4|4970|4965|0
1656569400000|2022-06-30 06:10:00|4970.2|4965.2|4971.8|4966.8|4972.9|4967.9|4963.6|4958.6|0
1656569700000|2022-06-30 06:15:00|4972|4967|4971|4966|4973.8|4968.8|4969.3|4964.3|0
1656570000000|2022-06-30 06:20:00|4970.9|4965.9|4966.6|4961.6|4972.1|4967.1|4965.2|4960.2|0
1656570300000|2022-06-30 06:25:00|4966.8|4961.8|4956.6|4951.6|4967.2|4962.2|4955.6|4950.6|0
1656570600000|2022-06-30 06:30:00|4956.7|4951.7|4946.1|4941.1|4957|4952|4944.4|4939.4|0
1656570900000|2022-06-30 06:35:00|4946.2|4941.2|4941.6|4936.6|4946.7|4941.7|4936.8|4931.8|0
1656571200000|2022-06-30 06:40:00|4941.7|4936.7|4932.8|4927.8|4943.2|4938.2|4929.6|4924.6|0
1656571500000|2022-06-30 06:45:00|4932.9|4927.9|4939|4934|4939.8|4934.8|4931.6|4926.6|0
1656571800000|2022-06-30 06:50:00|4939.1|4934.1|4939.8|4934.8|4942.2|4937.2|4935.8|4930.8|0
1656572100000|2022-06-30 06:55:00|4940|4935|4941.6|4936.6|4943.8|4938.8|4938.6|4933.6|0
1656572400000|2022-06-30 07:00:00|4942.3|4937.3|4939.8|4934.8|4946.2|4941.2|4936.9|4931.9|0
1656572700000|2022-06-30 07:05:00|4939.7|4934.7|4940.7|4935.7|4944|4939|4934.4|4929.4|0
1656573000000|2022-06-30 07:10:00|4940.4|4935.4|4938.7|4933.7|4946.9|4941.9|4935.5|4930.5|0
1656573300000|2022-06-30 07:15:00|4938.2|4933.2|4932.5|4927.5|4938.2|4933.2|4928.1|4923.1|0
1656573600000|2022-06-30 07:20:00|4932.2|4927.2|4934|4929|4936.3|4931.3|4927.8|4922.8|0
1656573900000|2022-06-30 07:25:00|4933.8|4928.8|4935|4930|4941.7|4936.7|4932|4927|0
1656574200000|2022-06-30 07:30:00|4934.9|4929.9|4940.5|4935.5|4941.2|4936.2|4930.1|4925.1|0
1656574500000|2022-06-30 07:35:00|4941|4936|4941.3|4936.3|4944|4939|4938.7|4933.7|0
1656574800000|2022-06-30 07:40:00|4941.9|4936.9|4946.7|4941.7|4947.8|4942.8|4941.8|4936.8|0
1656575100000|2022-06-30 07:45:00|4946.8|4941.8|4952.8|4947.8|4952.8|4947.8|4941.8|4936.8|0
1656575400000|2022-06-30 07:50:00|4953.6|4948.6|4952.1|4947.1|4954.6|4949.6|4950.9|4945.9|0
1656575700000|2022-06-30 07:55:00|4952|4947|4952.5|4947.5|4954.6|4949.6|4948.8|4943.8|0
1656576000000|2022-06-30 08:00:00|4951.8|4946.8|4973.7|4970.7|4974.3|4971.3|4951.1|4946.1|0
1656576300000|2022-06-30 08:05:00|4973.4|4970.4|4963|4960|4976|4973|4961.8|4958.8|0
1656576600000|2022-06-30 08:10:00|4962.9|4959.9|4965.7|4962.7|4967|4964|4962.9|4959.9|0
1656576900000|2022-06-30 08:15:00|4966|4963|4960.3|4957.3|4966.3|4963.3|4960.1|4957.1|0
1656577200000|2022-06-30 08:20:00|4960.2|4957.2|4959.1|4956.1|4961.2|4958.2|4957.1|4954.1|0
1656577500000|2022-06-30 08:25:00|4959.3|4956.3|4956.3|4953.3|4959.6|4956.6|4955.2|4952.2|0
1656577800000|2022-06-30 08:30:00|4956.4|4953.4|4954.3|4951.3|4957.8|4954.8|4954.3|4951.3|0
1656578100000|2022-06-30 08:35:00|4954.9|4951.9|4960.1|4957.1|4963.7|4960.7|4952.3|4949.3|0
1656578400000|2022-06-30 08:40:00|4959.9|4956.9|4963.5|4960.5|4965.9|4962.9|4956.5|4953.5|0
1656578700000|2022-06-30 08:45:00|4963.4|4960.4|4959|4956|4964.2|4961.2|4958|4955|0
1656579000000|2022-06-30 08:50:00|4958.1|4955.1|4958.4|4955.4|4959.3|4956.3|4957.7|4954.7|0
1656579300000|2022-06-30 08:55:00|4957.6|4954.6|4957.8|4954.8|4960|4957|4956.7|4953.7|0
1656579600000|2022-06-30 09:00:00|4957.6|4954.6|4954.3|4951.3|4958.3|4955.3|4953.7|4950.7|0
1656579900000|2022-06-30 09:05:00|4954.2|4951.2|4951.5|4948.5|4955.9|4952.9|4951.1|4948.1|0
1656580200000|2022-06-30 09:10:00|4952.2|4949.2|4936.9|4933.9|4952.2|4949.2|4936.5|4933.5|0
1656580500000|2022-06-30 09:15:00|4936.8|4933.8|4929.6|4926.6|4937.1|4934.1|4929.2|4926.2|0
1656580800000|2022-06-30 09:20:00|4929.7|4926.7|4933.1|4930.1|4934.7|4931.7|4929.4|4926.4|0
1656581100000|2022-06-30 09:25:00|4933|4930|4932.5|4929.5|4934|4931|4931.6|4928.6|0
1656581400000|2022-06-30 09:30:00|4932.4|4929.4|4936.1|4933.1|4936.3|4933.3|4931.8|4928.8|0
1656581700000|2022-06-30 09:35:00|4936.3|4933.3|4934.3|4931.3|4936.4|4933.4|4933.4|4930.4|0
1656582000000|2022-06-30 09:40:00|4935|4932|4933.2|4930.2|4935|4932|4932.4|4929.4|0
1656582300000|2022-06-30 09:45:00|4934|4931|4935.5|4932.5|4935.9|4932.9|4933|4930|0
1656582600000|2022-06-30 09:50:00|4935.6|4932.6|4940.3|4937.3|4940.3|4937.3|4934.3|4931.3|0
1656582900000|2022-06-30 09:55:00|4940.2|4937.2|4948.8|4945.8|4948.8|4945.8|4939.9|4936.9|0
1656583200000|2022-06-30 10:00:00|4948.7|4945.7|4943.8|4940.8|4948.7|4945.7|4943.8|4940.8|0
1656583500000|2022-06-30 10:05:00|4944.3|4941.3|4943.1|4940.1|4944.8|4941.8|4941.9|4938.9|0
1656583800000|2022-06-30 10:10:00|4942.9|4939.9|4943.4|4940.4|4944.3|4941.3|4942.9|4939.9|0
1656584100000|2022-06-30 10:15:00|4943.3|4940.3|4943.7|4940.7|4944|4941|4942.9|4939.9|0
1656584400000|2022-06-30 10:20:00|4943.8|4940.8|4945.6|4942.6|4946.4|4943.4|4943.4|4940.4|0
1656584700000|2022-06-30 10:25:00|4947.1|4944.1|4939.6|4936.6|4947.6|4944.6|4939.6|4936.6|0
1656585000000|2022-06-30 10:30:00|4939.8|4936.8|4940.7|4937.7|4941.3|4938.3|4938.6|4935.6|0
1656585300000|2022-06-30 10:35:00|4940.2|4937.2|4938.7|4935.7|4940.7|4937.7|4937.6|4934.6|0
1656585600000|2022-06-30 10:40:00|4938.9|4935.9|4939.7|4936.7|4939.8|4936.8|4936.6|4933.6|0
1656585900000|2022-06-30 10:45:00|4939.3|4936.3|4941.3|4938.3|4943.3|4940.3|4938.9|4935.9|0
1656586200000|2022-06-30 10:50:00|4940.9|4937.9|4942.9|4939.9|4943|4940|4940.4|4937.4|0
1656586500000|2022-06-30 10:55:00|4942.2|4939.2|4946.1|4943.1|4946.7|4943.7|4942.2|4939.2|0
1656586800000|2022-06-30 11:00:00|4948.1|4945.1|4946.1|4943.1|4952.2|4949.2|4945.5|4942.5|0
1656587100000|2022-06-30 11:05:00|4946.2|4943.2|4949.1|4946.1|4949.8|4946.8|4945.4|4942.4|0
1656587400000|2022-06-30 11:10:00|4949.6|4946.6|4952|4949|4952|4949|4949.5|4946.5|0
1656587700000|2022-06-30 11:15:00|4951.8|4948.8|4949.3|4946.3|4955.1|4952.1|4949.1|4946.1|0
1656588000000|2022-06-30 11:20:00|4949.2|4946.2|4951.3|4948.3|4951.8|4948.8|4949.2|4946.2|0
1656588300000|2022-06-30 11:25:00|4951.1|4948.1|4954|4951|4954.1|4951.1|4951.1|4948.1|0
1656588600000|2022-06-30 11:30:00|4953.5|4950.5|4948.6|4945.6|4953.8|4950.8|4948|4945|0
1656588900000|2022-06-30 11:35:00|4948.4|4945.4|4941.8|4938.8|4948.6|4945.6|4941.8|4938.8|0
1656589200000|2022-06-30 11:40:00|4941.7|4938.7|4942.9|4939.9|4943.1|4940.1|4939.7|4936.7|0
1656589500000|2022-06-30 11:45:00|4943|4940|4939.9|4936.9|4943|4940|4938.7|4935.7|0
1656589800000|2022-06-30 11:50:00|4940|4937|4944.9|4941.9|4945|4942|4939.4|4936.4|0
1656590100000|2022-06-30 11:55:00|4945|4942|4945.1|4942.1|4947|4944|4944.6|4941.6|0
1656590400000|2022-06-30 12:00:00|4945.4|4942.4|4943.9|4940.9|4946.4|4943.4|4943.4|4940.4|0
1656590700000|2022-06-30 12:05:00|4944.1|4941.1|4944.5|4941.5|4946.4|4943.4|4944|4941|0
1656591000000|2022-06-30 12:10:00|4944.4|4941.4|4946.4|4943.4|4946.4|4943.4|4944.1|4941.1|0
1656591300000|2022-06-30 12:15:00|4946.3|4943.3|4943|4940|4946.4|4943.4|4942.1|4939.1|0
1656591600000|2022-06-30 12:20:00|4942.9|4939.9|4954.4|4951.4|4954.7|4951.7|4941.9|4938.9|0
1656591900000|2022-06-30 12:25:00|4954.5|4951.5|4953.1|4950.1|4956.8|4953.8|4951.1|4948.1|0
1656592200000|2022-06-30 12:30:00|4953|4950|4975.8|4972.8|4979.5|4976.5|4953|4950|0
1656592500000|2022-06-30 12:35:00|4976.4|4973.4|4969.5|4966.5|4981.9|4978.9|4969.5|4966.5|0
1656592800000|2022-06-30 12:40:00|4969.7|4966.7|4972.5|4969.5|4974.7|4971.7|4964.2|4961.2|0
1656593100000|2022-06-30 12:45:00|4972.6|4969.6|4973.6|4970.6|4978.4|4975.4|4972.3|4969.3|0
1656593400000|2022-06-30 12:50:00|4973.7|4970.7|4962.9|4959.9|4973.7|4970.7|4959.2|4956.2|0
1656593700000|2022-06-30 12:55:00|4963|4960|4957.8|4954.8|4964.4|4961.4|4955.9|4952.9|0
1656594000000|2022-06-30 13:00:00|4957.6|4954.6|4960|4957|4961.9|4958.9|4954.9|4951.9|0
1656594300000|2022-06-30 13:05:00|4959.6|4956.6|4965.9|4962.9|4966.6|4963.6|4959.3|4956.3|0
1656594600000|2022-06-30 13:10:00|4965.8|4962.8|4964.1|4961.1|4966.3|4963.3|4963.5|4960.5|0
1656594900000|2022-06-30 13:15:00|4964|4961|4968.4|4965.4|4971|4968|4962.1|4959.1|0
1656595200000|2022-06-30 13:20:00|4968.5|4965.5|4965.3|4962.3|4970.4|4967.4|4964.9|4961.9|0
1656595500000|2022-06-30 13:25:00|4960.7|4957.7|4971.3|4968.3|4971.3|4968.3|4956.3|4953.3|0
1656595800000|2022-06-30 13:30:00|4971.4|4968.4|4949.3|4947.5|4975.3|4973.5|4934.5|4932.7|0
1656596100000|2022-06-30 13:35:00|4946|4944.2|4918|4916.2|4959|4957.2|4914.6|4912.8|0
1656596400000|2022-06-30 13:40:00|4917.1|4915.3|4906.4|4904.6|4928.7|4926.9|4903.7|4901.9|0
1656596700000|2022-06-30 13:45:00|4905.5|4903.7|4907.1|4905.3|4922.2|4920.4|4897.2|4895.4|0
1656597000000|2022-06-30 13:50:00|4905.5|4903.7|4875.9|4874.1|4912.4|4910.6|4869.8|4868|0
1656597300000|2022-06-30 13:55:00|4876.1|4874.3|4870.3|4868.5|4878.4|4876.6|4866|4864.2|0
1656597600000|2022-06-30 14:00:00|4869.6|4867.8|4848.3|4846.5|4872.7|4870.9|4848.2|4846.4|0
1656597900000|2022-06-30 14:05:00|4848.7|4846.9|4844.4|4842.6|4852.7|4850.9|4842.9|4841.1|0
1656598200000|2022-06-30 14:10:00|4844.1|4842.3|4870.3|4868.5|4870.4|4868.6|4842.2|4840.4|0
1656598500000|2022-06-30 14:15:00|4869.9|4868.1|4866.6|4864.8|4871|4869.2|4853.9|4852.1|0
1656598800000|2022-06-30 14:20:00|4866.9|4865.1|4857.4|4855.6|4867|4865.2|4852.5|4850.7|0
1656599100000|2022-06-30 14:25:00|4857.3|4855.5|4857.2|4855.4|4865.7|4863.9|4852.9|4851.1|0
1656599400000|2022-06-30 14:30:00|4856.5|4854.7|4886.6|4884.8|4887.2|4885.4|4853.1|4851.3|0
1656599700000|2022-06-30 14:35:00|4887|4885.2|4866.7|4864.9|4887.3|4885.5|4866.7|4864.9|0
1656600000000|2022-06-30 14:40:00|4866.6|4864.8|4858.8|4857|4871.9|4870.1|4858.8|4857|0
1656600300000|2022-06-30 14:45:00|4858.9|4857.1|4870.7|4868.9|4873.1|4871.3|4858.7|4856.9|0
1656600600000|2022-06-30 14:50:00|4869.8|4868|4888.6|4886.8|4889.6|4887.8|4867.1|4865.3|0
1656600900000|2022-06-30 14:55:00|4888.2|4886.4|4903.3|4901.5|4905.6|4903.8|4885.8|4884|0
1656601200000|2022-06-30 15:00:00|4901.9|4900.1|4889.4|4887.6|4902.7|4900.9|4887.2|4885.4|0
1656601500000|2022-06-30 15:05:00|4889.9|4888.1|4914|4912.2|4914.4|4912.6|4889.6|4887.8|0
1656601800000|2022-06-30 15:10:00|4914.1|4912.3|4919|4917.2|4924.7|4922.9|4913.3|4911.5|0
1656602100000|2022-06-30 15:15:00|4918.1|4916.3|4933.7|4931.9|4936.6|4934.8|4917.9|4916.1|0
1656602400000|2022-06-30 15:20:00|4932.2|4930.4|4949|4947.2|4954.9|4953.1|4932|4930.2|0
1656602700000|2022-06-30 15:25:00|4949.4|4947.6|4957.2|4955.4|4970.8|4969|4945.4|4943.6|0
1656603000000|2022-06-30 15:30:00|4958|4956.2|4945.8|4944|4961.2|4959.4|4944.8|4943|0
1656603300000|2022-06-30 15:35:00|4946.8|4945|4954.9|4953.1|4954.9|4953.1|4938.4|4936.6|0
1656603600000|2022-06-30 15:40:00|4954.7|4952.9|4955.3|4953.5|4958.4|4956.6|4946.2|4944.4|0
1656603900000|2022-06-30 15:45:00|4956.2|4954.4|4970.5|4968.7|4977.9|4976.1|4952.7|4950.9|0
1656604200000|2022-06-30 15:50:00|4968.5|4966.7|4973|4971.2|4973.7|4971.9|4961.7|4959.9|0
1656604500000|2022-06-30 15:55:00|4972.6|4970.8|4982|4980.2|4984.4|4982.6|4964.2|4962.4|0
1656604800000|2022-06-30 16:00:00|4981.1|4979.3|4966|4964.2|4981.1|4979.3|4964|4962.2|0
1656605100000|2022-06-30 16:05:00|4965.9|4964.1|4947|4945.2|4967|4965.2|4945.5|4943.7|0
1656605400000|2022-06-30 16:10:00|4946.2|4944.4|4955.9|4954.1|4956.6|4954.8|4942.6|4940.8|0
1656605700000|2022-06-30 16:15:00|4956.3|4954.5|4962.1|4960.3|4964.8|4963|4948.6|4946.8|0
1656606000000|2022-06-30 16:20:00|4962|4960.2|4982.8|4981|4983.8|4982|4959.1|4957.3|0
1656606300000|2022-06-30 16:25:00|4983.9|4982.1|4992|4990.2|4996|4994.2|4981.3|4979.5|0
1656606600000|2022-06-30 16:30:00|4993.2|4991.4|4995.6|4993.8|5008.6|5006.8|4992.5|4990.7|0
1656606900000|2022-06-30 16:35:00|4994.7|4992.9|4981.1|4979.3|4995.2|4993.4|4977.2|4975.4|0
1656607200000|2022-06-30 16:40:00|4981.5|4979.7|4990.1|4988.3|4992.2|4990.4|4979.1|4977.3|0
1656607500000|2022-06-30 16:45:00|4991.3|4989.5|4979.9|4978.1|4995.7|4993.9|4979.8|4978|0
1656607800000|2022-06-30 16:50:00|4980.4|4978.6|4982.9|4981.1|4984.2|4982.4|4974.1|4972.3|0
1656608100000|2022-06-30 16:55:00|4983.2|4981.4|4981.2|4979.4|4986.1|4984.3|4976.3|4974.5|0
1656608400000|2022-06-30 17:00:00|4981.6|4979.8|4985.6|4983.8|4992.2|4990.4|4979.6|4977.8|0
1656608700000|2022-06-30 17:05:00|4985.5|4983.7|4969.3|4967.5|4986|4984.2|4968.3|4966.5|0
1656609000000|2022-06-30 17:10:00|4969.5|4967.7|4950.1|4948.3|4970.7|4968.9|4949|4947.2|0
1656609300000|2022-06-30 17:15:00|4950.3|4948.5|4954.5|4952.7|4956.4|4954.6|4949|4947.2|0
1656609600000|2022-06-30 17:20:00|4954.6|4952.8|4966.6|4964.8|4968.1|4966.3|4952.2|4950.4|0
1656609900000|2022-06-30 17:25:00|4965.3|4963.5|4967|4965.2|4968.7|4966.9|4963.7|4961.9|0
1656610200000|2022-06-30 17:30:00|4967.7|4965.9|4969|4967.2|4974.4|4972.6|4965.4|4963.6|0
1656610500000|2022-06-30 17:35:00|4969.1|4967.3|4972.7|4970.9|4974.7|4972.9|4968.1|4966.3|0
1656610800000|2022-06-30 17:40:00|4972.9|4971.1|4961.7|4959.9|4982.4|4980.6|4961.7|4959.9|0
1656611100000|2022-06-30 17:45:00|4961.4|4959.6|4980.1|4978.3|4980.1|4978.3|4961.4|4959.6|0
1656611400000|2022-06-30 17:50:00|4980|4978.2|4986.4|4984.6|4991|4989.2|4978.6|4976.8|0
1656611700000|2022-06-30 17:55:00|4986.3|4984.5|4980.6|4978.8|4986.3|4984.5|4976|4974.2|0
1656612000000|2022-06-30 18:00:00|4980.5|4978.7|4982.2|4980.4|4983.2|4981.4|4974|4972.2|0
1656612300000|2022-06-30 18:05:00|4981.5|4979.7|4970.8|4969|4982.3|4980.5|4968.6|4966.8|0
1656612600000|2022-06-30 18:10:00|4971.2|4969.4|4968.9|4967.1|4981.1|4979.3|4967.7|4965.9|0
1656612900000|2022-06-30 18:15:00|4968.2|4966.4|4975|4973.2|4976.8|4975|4964|4962.2|0
1656613200000|2022-06-30 18:20:00|4975.6|4973.8|4957.1|4955.3|4976.2|4974.4|4957|4955.2|0
1656613500000|2022-06-30 18:25:00|4957.6|4955.8|4965.6|4963.8|4967.6|4965.8|4950.2|4948.4|0
1656613800000|2022-06-30 18:30:00|4965.5|4963.7|4964.1|4962.3|4970.3|4968.5|4958.4|4956.6|0
1656614100000|2022-06-30 18:35:00|4964|4962.2|4965.9|4964.1|4967.9|4966.1|4958.8|4957|0
1656614400000|2022-06-30 18:40:00|4965.8|4964|4943.9|4942.1|4966|4964.2|4943.7|4941.9|0
1656614700000|2022-06-30 18:45:00|4943.8|4942|4952.8|4951|4956.1|4954.3|4940.3|4938.5|0
1656615000000|2022-06-30 18:50:00|4952.6|4950.8|4944.7|4942.9|4953.4|4951.6|4938|4936.2|0
1656615300000|2022-06-30 18:55:00|4944.2|4942.4|4943|4941.2|4946.9|4945.1|4939.4|4937.6|0
1656615600000|2022-06-30 19:00:00|4941.3|4939.5|4940.3|4938.5|4947.4|4945.6|4938.9|4937.1|0
1656615900000|2022-06-30 19:05:00|4940.4|4938.6|4916.1|4914.3|4940.7|4938.9|4916|4914.2|0
1656616200000|2022-06-30 19:10:00|4915.8|4914|4919.8|4918|4922.4|4920.6|4913.6|4911.8|0
1656616500000|2022-06-30 19:15:00|4919.7|4917.9|4909.9|4908.1|4919.7|4917.9|4907|4905.2|0
1656616800000|2022-06-30 19:20:00|4910.3|4908.5|4921.2|4919.4|4923.2|4921.4|4910.2|4908.4|0
1656617100000|2022-06-30 19:25:00|4921.1|4919.3|4943.2|4941.4|4944.2|4942.4|4920.6|4918.8|0
1656617400000|2022-06-30 19:30:00|4943|4941.2|4953.8|4952|4955.9|4954.1|4938.3|4936.5|0
1656617700000|2022-06-30 19:35:00|4953|4951.2|4947.5|4945.7|4962.8|4961|4946|4944.2|0
1656618000000|2022-06-30 19:40:00|4947|4945.2|4936.2|4934.4|4955.3|4953.5|4931.4|4929.6|0
1656618300000|2022-06-30 19:45:00|4935.5|4933.7|4935.4|4933.6|4953.8|4952|4931|4929.2|0
1656618600000|2022-06-30 19:50:00|4933.5|4931.7|4917.2|4915.4|4938.7|4936.9|4914.1|4912.3|0
1656618900000|2022-06-30 19:55:00|4917.7|4915.9|4939|4937.2|4939|4937.2|4916.8|4915|0
1656619200000|2022-06-30 20:00:00|4939.6|4936.6|4929.5|4926.5|4942|4939|4928.1|4925.1|0
1656619500000|2022-06-30 20:05:00|4929.7|4926.7|4928.3|4925.3|4929.7|4926.7|4926.3|4923.3|0
1656619800000|2022-06-30 20:10:00|4928.4|4925.4|4931.4|4928.4|4933|4930|4928.2|4925.2|0
1656620100000|2022-06-30 20:15:00|4930.7|4927.7|4930.7|4927.7|4930.9|4927.9|4928.5|4925.5|0
1656620400000|2022-06-30 20:20:00|4930.8|4927.8|4931.4|4928.4|4932.3|4929.3|4930.7|4927.7|0
1656620700000|2022-06-30 20:25:00|4931.5|4928.5|4935.9|4932.9|4937.1|4934.1|4931.5|4928.5|0
1656621000000|2022-06-30 20:30:00|4936|4933|4936|4933|4936.3|4933.3|4935.1|4932.1|0
1656621300000|2022-06-30 20:35:00|4935.9|4932.9|4937.8|4934.8|4938.2|4935.2|4935.1|4932.1|0
1656621600000|2022-06-30 20:40:00|4937.5|4934.5|4940.1|4937.1|4940.2|4937.2|4937.5|4934.5|0
1656621900000|2022-06-30 20:45:00|4940.2|4937.2|4940.1|4937.1|4940.7|4937.7|4939.7|4936.7|0
1656622200000|2022-06-30 20:50:00|4940|4937|4938.5|4935.5|4940.1|4937.1|4938.2|4935.2|0
1656622500000|2022-06-30 20:55:00|4938.6|4935.6|4936.5|4933.5|4939.3|4936.3|4936.5|4933.5|0
1656622800000|2022-06-30 21:00:00|4936.6|4933.6|4936.8|4933.8|4936.9|4933.9|4935.9|4932.9|0
1656623100000|2022-06-30 21:05:00|4936.9|4933.9|4936.3|4933.3|4937.1|4934.1|4936.1|4933.1|0
1656623400000|2022-06-30 21:10:00|4936.4|4933.4|4937.5|4934.5|4938.8|4935.8|4936.4|4933.4|0
1656623700000|2022-06-30 21:15:00|4937.6|4934.6|4938.3|4935.3|4938.6|4935.6|4937|4934|0
1656624000000|2022-06-30 21:20:00|4938.5|4935.5|4935.8|4932.8|4938.8|4935.8|4935.8|4932.8|0
1656624300000|2022-06-30 21:25:00|4935.9|4932.9|4935.3|4932.3|4936.2|4933.2|4935|4932|0
1656624600000|2022-06-30 21:30:00|4935.2|4932.2|4936.4|4933.4|4937.1|4934.1|4935.2|4932.2|0
1656624900000|2022-06-30 21:35:00|4936.7|4933.7|4939.7|4936.7|4941.1|4938.1|4936.7|4933.7|0
1656625200000|2022-06-30 21:40:00|4939.3|4936.3|4939.1|4936.1|4939.6|4936.6|4938.4|4935.4|0
1656625500000|2022-06-30 21:45:00|4939.2|4936.2|4939.3|4936.3|4939.9|4936.9|4939.1|4936.1|0
1656625800000|2022-06-30 21:50:00|4939.4|4936.4|4939|4936|4940|4937|4938.9|4935.9|0
1656626100000|2022-06-30 21:55:00|4939.1|4936.1|4937.8|4934.8|4939.3|4936.3|4937.7|4934.7|0
1656626400000|2022-06-30 22:00:00|4937.6|4934.6|4934.2|4931.2|4937.7|4934.7|4934.2|4931.2|0
1656626700000|2022-06-30 22:05:00|4934.1|4931.1|4932.3|4929.3|4934.9|4931.9|4931.9|4928.9|0
1656627000000|2022-06-30 22:10:00|4932.2|4929.2|4932.2|4929.2|4932.9|4929.9|4930.7|4927.7|0
1656627300000|2022-06-30 22:15:00|4932.4|4929.4|4934.2|4931.2|4934.9|4931.9|4931.3|4928.3|0
1656627600000|2022-06-30 22:20:00|4934.1|4931.1|4934.5|4931.5|4934.8|4931.8|4934.1|4931.1|0
1656627900000|2022-06-30 22:25:00|4934.6|4931.6|4932.8|4929.8|4935|4932|4932.2|4929.2|0
1656628200000|2022-06-30 22:30:00|4932.7|4929.7|4933.4|4930.4|4934.4|4931.4|4931.6|4928.6|0
1656628500000|2022-06-30 22:35:00|4933.5|4930.5|4932|4929|4933.5|4930.5|4931.9|4928.9|0
1656628800000|2022-06-30 22:40:00|4932.1|4929.1|4933.7|4930.7|4935.2|4932.2|4931.1|4928.1|0
1656629100000|2022-06-30 22:45:00|4933.8|4930.8|4934.6|4931.6|4935.7|4932.7|4933.5|4930.5|0
1656629400000|2022-06-30 22:50:00|4934.7|4931.7|4933.5|4930.5|4934.8|4931.8|4933.1|4930.1|0
1656629700000|2022-06-30 22:55:00|4934.6|4931.6|4932.4|4929.4|4934.6|4931.6|4932.2|4929.2|0
1656630000000|2022-06-30 23:00:00|4932.5|4929.5|4931.5|4928.5|4933.1|4930.1|4931|4928|0
1656630300000|2022-06-30 23:05:00|4931.4|4928.4|4931.5|4928.5|4932.3|4929.3|4930.8|4927.8|0
1656630600000|2022-06-30 23:10:00|4931.6|4928.6|4931.7|4928.7|4932|4929|4931.1|4928.1|0
1656630900000|2022-06-30 23:15:00|4931.8|4928.8|4931.6|4928.6|4932.2|4929.2|4931.6|4928.6|0
1656631200000|2022-06-30 23:20:00|4931.4|4928.4|4932.7|4929.7|4932.7|4929.7|4929.9|4926.9|0
1656631500000|2022-06-30 23:25:00|4932.8|4929.8|4937.7|4934.7|4937.7|4934.7|4932.7|4929.7|0
1656631800000|2022-06-30 23:30:00|4937.9|4934.9|4937|4934|4938.9|4935.9|4936.5|4933.5|0
1656632100000|2022-06-30 23:35:00|4936.9|4933.9|4936.7|4933.7|4937.3|4934.3|4936.3|4933.3|0
1656632400000|2022-06-30 23:40:00|4936.6|4933.6|4938.2|4935.2|4938.7|4935.7|4936.5|4933.5|0
1656632700000|2022-06-30 23:45:00|4938.3|4935.3|4939.5|4936.5|4940.2|4937.2|4937.7|4934.7|0
1656633000000|2022-06-30 23:50:00|4939.6|4936.6|4946.2|4943.2|4947|4944|4939.6|4936.6|0
1656633300000|2022-06-30 23:55:00|4946.3|4943.3|4949|4944|4949|4945.6|4945.8|4942.8|0
1656633600000|2022-07-01 00:00:00|4949.3|4944.3|4952.3|4947.3|4952.8|4947.8|4947|4942|0
1656633900000|2022-07-01 00:05:00|4952.5|4947.5|4947.8|4942.8|4952.7|4947.7|4946.7|4941.7|0
1656634200000|2022-07-01 00:10:00|4947.7|4942.7|4948.4|4943.4|4949.3|4944.3|4947|4942|0
1656634500000|2022-07-01 00:15:00|4948.5|4943.5|4953|4948|4953.2|4948.2|4947.5|4942.5|0
1656634800000|2022-07-01 00:20:00|4953.1|4948.1|4946.7|4941.7|4954.3|4949.3|4946.1|4941.1|0
1656635100000|2022-07-01 00:25:00|4946.8|4941.8|4946|4941|4947.2|4942.2|4941.6|4936.6|0
1656635400000|2022-07-01 00:30:00|4945.9|4940.9|4946.2|4941.2|4946.7|4941.7|4941.7|4936.7|0
1656635700000|2022-07-01 00:35:00|4946.1|4941.1|4940.7|4935.7|4947.9|4942.9|4940.2|4935.2|0
1656636000000|2022-07-01 00:40:00|4940.9|4935.9|4943.4|4938.4|4945.2|4940.2|4940.6|4935.6|0
1656636300000|2022-07-01 00:45:00|4943.3|4938.3|4950.8|4945.8|4952.3|4947.3|4942.8|4937.8|0
1656636600000|2022-07-01 00:50:00|4950.7|4945.7|4948.3|4943.3|4952.2|4947.2|4947.1|4942.1|0
1656636900000|2022-07-01 00:55:00|4948.6|4943.6|4942.1|4937.1|4948.9|4943.9|4941.4|4936.4|0
1656637200000|2022-07-01 01:00:00|4942.2|4937.2|4941.5|4936.5|4945.8|4940.8|4940.4|4935.4|0
1656637500000|2022-07-01 01:05:00|4941.4|4936.4|4939.6|4934.6|4943.8|4938.8|4937.6|4932.6|0
1656637800000|2022-07-01 01:10:00|4939.5|4934.5|4938.3|4933.3|4939.9|4934.9|4934.2|4929.2|0
1656638100000|2022-07-01 01:15:00|4938.7|4933.7|4938.3|4933.3|4940.2|4935.2|4935.5|4930.5|0
1656638400000|2022-07-01 01:20:00|4938.2|4933.2|4936.2|4931.2|4939.6|4934.6|4935.9|4930.9|0
1656638700000|2022-07-01 01:25:00|4936.3|4931.3|4932.7|4927.7|4939.4|4934.4|4932.3|4927.3|0
1656639000000|2022-07-01 01:30:00|4932.4|4927.4|4926.8|4921.8|4932.4|4927.4|4925.6|4920.6|0
1656639300000|2022-07-01 01:35:00|4926.7|4921.7|4928.6|4923.6|4929.2|4924.2|4922.3|4917.3|0
1656639600000|2022-07-01 01:40:00|4928.5|4923.5|4928|4923|4931.8|4926.8|4927.7|4922.7|0
1656639900000|2022-07-01 01:45:00|4928.1|4923.1|4928.7|4923.7|4931.3|4926.3|4927.5|4922.5|0
1656640200000|2022-07-01 01:50:00|4928.4|4923.4|4931|4926|4933.9|4928.9|4928.4|4923.4|0
1656640500000|2022-07-01 01:55:00|4931.1|4926.1|4931|4926|4931.7|4926.7|4929.1|4924.1|0
1656640800000|2022-07-01 02:00:00|4930.8|4925.8|4936.2|4931.2|4937.1|4932.1|4928.1|4923.1|0
1656641100000|2022-07-01 02:05:00|4936.1|4931.1|4935.9|4930.9|4937.7|4932.7|4935.6|4930.6|0
1656641400000|2022-07-01 02:10:00|4936|4931|4939.3|4934.3|4941.1|4936.1|4936|4931|0
1656641700000|2022-07-01 02:15:00|4939.2|4934.2|4935.4|4930.4|4939.3|4934.3|4933.4|4928.4|0
1656642000000|2022-07-01 02:20:00|4935.3|4930.3|4929.1|4924.1|4935.4|4930.4|4928.7|4923.7|0
1656642300000|2022-07-01 02:25:00|4929.2|4924.2|4927.8|4922.8|4929.2|4924.2|4925.5|4920.5|0
1656642600000|2022-07-01 02:30:00|4927.9|4922.9|4917|4912|4929.3|4924.3|4914.2|4909.2|0
1656642900000|2022-07-01 02:35:00|4916.9|4911.9|4914.7|4909.7|4919|4914|4914.5|4909.5|0
1656643200000|2022-07-01 02:40:00|4914.6|4909.6|4914|4909|4918.6|4913.6|4910.7|4905.7|0
1656643500000|2022-07-01 02:45:00|4913.7|4908.7|4912.6|4907.6|4917.3|4912.3|4911.7|4906.7|0
1656643800000|2022-07-01 02:50:00|4912.5|4907.5|4908.4|4903.4|4913.1|4908.1|4906.2|4901.2|0
1656644100000|2022-07-01 02:55:00|4908|4903|4910.7|4905.7|4910.9|4905.9|4905.2|4900.2|0
1656644400000|2022-07-01 03:00:00|4910.8|4905.8|4910.4|4905.4|4911.6|4906.6|4908.2|4903.2|0
1656644700000|2022-07-01 03:05:00|4910.5|4905.5|4902.6|4897.6|4910.6|4905.6|4901.7|4896.7|0
1656645000000|2022-07-01 03:10:00|4902.5|4897.5|4893.8|4888.8|4904.1|4899.1|4893.7|4888.7|0
1656645300000|2022-07-01 03:15:00|4893.6|4888.6|4888.4|4883.4|4897|4892|4888.4|4883.4|0
1656645600000|2022-07-01 03:20:00|4889.1|4884.1|4896.6|4891.6|4897.2|4892.2|4888.9|4883.9|0
1656645900000|2022-07-01 03:25:00|4896.7|4891.7|4900.1|4895.1|4900.6|4895.6|4896|4891|0
1656646200000|2022-07-01 03:30:00|4899.8|4894.8|4900.8|4895.8|4901.8|4896.8|4896.7|4891.7|0
1656646500000|2022-07-01 03:35:00|4900.9|4895.9|4898.8|4893.8|4902.6|4897.6|4898.1|4893.1|0
1656646800000|2022-07-01 03:40:00|4899|4894|4889.9|4884.9|4899.1|4894.1|4886.8|4881.8|0
1656647100000|2022-07-01 03:45:00|4890.1|4885.1|4892.5|4887.5|4893.9|4888.9|4886.8|4881.8|0
1656647400000|2022-07-01 03:50:00|4892.6|4887.6|4898.2|4893.2|4898.7|4893.7|4891.3|4886.3|0
1656647700000|2022-07-01 03:55:00|4898.1|4893.1|4896.3|4891.3|4898.6|4893.6|4894.2|4889.2|0
1656648000000|2022-07-01 04:00:00|4896.5|4891.5|4901.6|4896.6|4902.2|4897.2|4895.5|4890.5|0
1656648300000|2022-07-01 04:05:00|4901.7|4896.7|4899.8|4894.8|4902.2|4897.2|4899.5|4894.5|0
1656648600000|2022-07-01 04:10:00|4900.2|4895.2|4890.5|4885.5|4901.2|4896.2|4888.9|4883.9|0
1656648900000|2022-07-01 04:15:00|4890.4|4885.4|4884.1|4879.1|4892.7|4887.7|4884.1|4879.1|0
1656649200000|2022-07-01 04:20:00|4884.2|4879.2|4887.9|4882.9|4890.1|4885.1|4880|4875|0
1656649500000|2022-07-01 04:25:00|4887.8|4882.8|4886.1|4881.1|4889.9|4884.9|4884.4|4879.4|0
1656649800000|2022-07-01 04:30:00|4886.3|4881.3|4892.9|4887.9|4894.3|4889.3|4885.6|4880.6|0
1656650100000|2022-07-01 04:35:00|4893|4888|4891.9|4886.9|4894.8|4889.8|4889.3|4884.3|0
1656650400000|2022-07-01 04:40:00|4892|4887|4895.8|4890.8|4898.3|4893.3|4891.9|4886.9|0
1656650700000|2022-07-01 04:45:00|4895.9|4890.9|4894.9|4889.9|4897.3|4892.3|4892.5|4887.5|0
1656651000000|2022-07-01 04:50:00|4894.8|4889.8|4895|4890|4897.8|4892.8|4894.5|4889.5|0
1656651300000|2022-07-01 04:55:00|4894.8|4889.8|4889.3|4884.3|4896.9|4891.9|4889.3|4884.3|0
1656651600000|2022-07-01 05:00:00|4889.4|4884.4|4889.5|4884.5|4893.3|4888.3|4886.5|4881.5|0
1656651900000|2022-07-01 05:05:00|4889.1|4884.1|4893.7|4888.7|4894.8|4889.8|4887.8|4882.8|0
1656652200000|2022-07-01 05:10:00|4893.6|4888.6|4890.4|4885.4|4895.5|4890.5|4890.2|4885.2|0
1656652500000|2022-07-01 05:15:00|4890.3|4885.3|4884.4|4879.4|4891.1|4886.1|4881.1|4876.1|0
1656652800000|2022-07-01 05:20:00|4884.3|4879.3|4884.7|4879.7|4886.2|4881.2|4882.5|4877.5|0
1656653100000|2022-07-01 05:25:00|4884.8|4879.8|4891.7|4886.7|4893.7|4888.7|4884|4879|0
1656653400000|2022-07-01 05:30:00|4891.6|4886.6|4888.2|4883.2|4893.1|4888.1|4884.7|4879.7|0
1656653700000|2022-07-01 05:35:00|4888.7|4883.7|4888.5|4883.5|4891.8|4886.8|4886|4881|0
1656654000000|2022-07-01 05:40:00|4888.4|4883.4|4895.3|4890.3|4896.4|4891.4|4888.4|4883.4|0
1656654300000|2022-07-01 05:45:00|4895.4|4890.4|4894.2|4889.2|4902|4897|4894.2|4889.2|0
1656654600000|2022-07-01 05:50:00|4894.3|4889.3|4895.2|4890.2|4897.8|4892.8|4893.7|4888.7|0
1656654900000|2022-07-01 05:55:00|4895.5|4890.5|4894.1|4889.1|4900.6|4895.6|4894.1|4889.1|0
1656655200000|2022-07-01 06:00:00|4894.2|4889.2|4896.3|4891.3|4899.3|4894.3|4888.5|4883.5|0
1656655500000|2022-07-01 06:05:00|4896.5|4891.5|4890.6|4885.6|4897.7|4892.7|4888.4|4883.4|0
1656655800000|2022-07-01 06:10:00|4890.5|4885.5|4897.4|4892.4|4898.1|4893.1|4889.1|4884.1|0
1656656100000|2022-07-01 06:15:00|4897.3|4892.3|4890.7|4885.7|4897.7|4892.7|4890.4|4885.4|0
1656656400000|2022-07-01 06:20:00|4890.8|4885.8|4896.5|4891.5|4899.7|4894.7|4890.6|4885.6|0
1656656700000|2022-07-01 06:25:00|4897.2|4892.2|4909.8|4904.8|4910.1|4905.1|4895.5|4890.5|0
1656657000000|2022-07-01 06:30:00|4910.2|4905.2|4906.4|4901.4|4910.4|4905.4|4905.5|4900.5|0
1656657300000|2022-07-01 06:35:00|4906.2|4901.2|4905.9|4900.9|4908.7|4903.7|4905.6|4900.6|0
1656657600000|2022-07-01 06:40:00|4905.8|4900.8|4896.8|4891.8|4906.4|4901.4|4896.5|4891.5|0
1656657900000|2022-07-01 06:45:00|4896.7|4891.7|4891.8|4886.8|4898.8|4893.8|4889.7|4884.7|0
1656658200000|2022-07-01 06:50:00|4891.9|4886.9|4888.9|4883.9|4893.1|4888.1|4887.8|4882.8|0
1656658500000|2022-07-01 06:55:00|4889|4884|4891|4886|4894.7|4889.7|4888|4883|0
1656658800000|2022-07-01 07:00:00|4891.2|4886.2|4877|4872|4891.5|4886.5|4872.2|4867.2|0
1656659100000|2022-07-01 07:05:00|4877.2|4872.2|4889.6|4884.6|4891.1|4886.1|4877.1|4872.1|0
1656659400000|2022-07-01 07:10:00|4889.4|4884.4|4885.5|4880.5|4892.7|4887.7|4883.7|4878.7|0
1656659700000|2022-07-01 07:15:00|4885.3|4880.3|4888.5|4883.5|4889.1|4884.1|4880.7|4875.7|0
1656660000000|2022-07-01 07:20:00|4888.4|4883.4|4895.4|4890.4|4896.7|4891.7|4885.8|4880.8|0
1656660300000|2022-07-01 07:25:00|4895.5|4890.5|4895.4|4890.4|4900.4|4895.4|4892.6|4887.6|0
1656660600000|2022-07-01 07:30:00|4895.5|4890.5|4908.1|4903.1|4909.8|4904.8|4895.5|4890.5|0
1656660900000|2022-07-01 07:35:00|4908.3|4903.3|4904.6|4899.6|4908.4|4903.4|4903.2|4898.2|0
1656661200000|2022-07-01 07:40:00|4904.9|4899.9|4899.1|4894.1|4905.5|4900.5|4898|4893|0
1656661500000|2022-07-01 07:45:00|4899|4894|4898.1|4893.1|4901.4|4896.4|4897.1|4892.1|0
1656661800000|2022-07-01 07:50:00|4898.3|4893.3|4903|4898|4904.7|4899.7|4898.2|4893.2|0
1656662100000|2022-07-01 07:55:00|4902.9|4897.9|4894.7|4889.7|4902.9|4897.9|4892.6|4887.6|0
1656662400000|2022-07-01 08:00:00|4894.6|4889.6|4896.5|4893.5|4905.3|4902.3|4890.7|4887.7|0
1656662700000|2022-07-01 08:05:00|4897.7|4894.7|4892.8|4889.8|4903.2|4900.2|4889.4|4886.4|0
1656663000000|2022-07-01 08:10:00|4892.6|4889.6|4901.3|4898.3|4903.8|4900.8|4892.2|4889.2|0
1656663300000|2022-07-01 08:15:00|4901.4|4898.4|4904.1|4901.1|4905.9|4902.9|4901.3|4898.3|0
1656663600000|2022-07-01 08:20:00|4906.1|4903.1|4915.2|4912.2|4916.6|4913.6|4902.6|4899.6|0
1656663900000|2022-07-01 08:25:00|4915|4912|4912.6|4909.6|4915.9|4912.9|4908.7|4905.7|0
1656664200000|2022-07-01 08:30:00|4912.7|4909.7|4910.3|4907.3|4915.8|4912.8|4908|4905|0
1656664500000|2022-07-01 08:35:00|4910.1|4907.1|4917.4|4914.4|4917.7|4914.7|4907.6|4904.6|0
1656664800000|2022-07-01 08:40:00|4917.3|4914.3|4919.8|4916.8|4931.8|4928.8|4913.1|4910.1|0
1656665100000|2022-07-01 08:45:00|4919.7|4916.7|4919.2|4916.2|4919.8|4916.8|4913.2|4910.2|0
1656665400000|2022-07-01 08:50:00|4919.3|4916.3|4918.2|4915.2|4927.1|4924.1|4915.7|4912.7|0
1656665700000|2022-07-01 08:55:00|4918.3|4915.3|4919.8|4916.8|4924.7|4921.7|4915.6|4912.6|0
1656666000000|2022-07-01 09:00:00|4919.9|4916.9|4931.2|4928.2|4931.2|4928.2|4913|4910|0
1656666300000|2022-07-01 09:05:00|4931.7|4928.7|4929.6|4926.6|4939.5|4936.5|4919|4916|0
1656666600000|2022-07-01 09:10:00|4929.7|4926.7|4925.7|4922.7|4929.9|4926.9|4924.5|4921.5|0
1656666900000|2022-07-01 09:15:00|4925.8|4922.8|4926.7|4923.7|4929|4926|4925.1|4922.1|0
1656667200000|2022-07-01 09:20:00|4926.6|4923.6|4930.8|4927.8|4931.8|4928.8|4925.9|4922.9|0
1656667500000|2022-07-01 09:25:00|4930.7|4927.7|4926.4|4923.4|4936.4|4933.4|4924.2|4921.2|0
1656667800000|2022-07-01 09:30:00|4924.4|4921.4|4925.8|4922.8|4928|4925|4923.4|4920.4|0
1656668100000|2022-07-01 09:35:00|4925.9|4922.9|4926.5|4923.5|4928.5|4925.5|4923|4920|0
1656668400000|2022-07-01 09:40:00|4926.7|4923.7|4920.6|4917.6|4926.8|4923.8|4919.5|4916.5|0
1656668700000|2022-07-01 09:45:00|4920.1|4917.1|4929.6|4926.6|4929.6|4926.6|4919.7|4916.7|0
1656669000000|2022-07-01 09:50:00|4929.8|4926.8|4934|4931|4945.6|4942.6|4929.2|4926.2|0
1656669300000|2022-07-01 09:55:00|4934.1|4931.1|4931.9|4928.9|4936.8|4933.8|4930.4|4927.4|0
1656669600000|2022-07-01 10:00:00|4931.7|4928.7|4926.8|4923.8|4934.7|4931.7|4926.8|4923.8|0
1656669900000|2022-07-01 10:05:00|4926.5|4923.5|4923.2|4920.2|4926.5|4923.5|4922.2|4919.2|0
1656670200000|2022-07-01 10:10:00|4922.8|4919.8|4925.1|4922.1|4925.4|4922.4|4921.7|4918.7|0
1656670500000|2022-07-01 10:15:00|4925.3|4922.3|4929.7|4926.7|4930.4|4927.4|4925|4922|0
1656670800000|2022-07-01 10:20:00|4929.8|4926.8|4929.3|4926.3|4929.8|4926.8|4926.5|4923.5|0
1656671100000|2022-07-01 10:25:00|4929.2|4926.2|4925.8|4922.8|4931.3|4928.3|4925.7|4922.7|0
1656671400000|2022-07-01 10:30:00|4925.7|4922.7|4921.9|4918.9|4926.2|4923.2|4921.9|4918.9|0
1656671700000|2022-07-01 10:35:00|4922.4|4919.4|4919.8|4916.8|4922.8|4919.8|4919.8|4916.8|0
1656672000000|2022-07-01 10:40:00|4919.7|4916.7|4915.2|4912.2|4919.7|4916.7|4915|4912|0
1656672300000|2022-07-01 10:45:00|4915|4912|4910.4|4907.4|4915.6|4912.6|4909.1|4906.1|0
1656672600000|2022-07-01 10:50:00|4910.5|4907.5|4911|4908|4912.6|4909.6|4909|4906|0
1656672900000|2022-07-01 10:55:00|4911.1|4908.1|4911.8|4908.8|4913.4|4910.4|4909.1|4906.1|0
1656673200000|2022-07-01 11:00:00|4912.9|4909.9|4918.7|4915.7|4918.7|4915.7|4911.7|4908.7|0
1656673500000|2022-07-01 11:05:00|4918.6|4915.6|4918.8|4915.8|4919.8|4916.8|4917.3|4914.3|0
1656673800000|2022-07-01 11:10:00|4918.7|4915.7|4919.3|4916.3|4920.1|4917.1|4917.9|4914.9|0
1656674100000|2022-07-01 11:15:00|4918.9|4915.9|4920|4917|4921.6|4918.6|4918.3|4915.3|0
1656674400000|2022-07-01 11:20:00|4919.9|4916.9|4920.1|4917.1|4920.9|4917.9|4919.4|4916.4|0
1656674700000|2022-07-01 11:25:00|4920|4917|4922.3|4919.3|4922.8|4919.8|4920|4917|0
1656675000000|2022-07-01 11:30:00|4922.4|4919.4|4921.5|4918.5|4923.2|4920.2|4921.2|4918.2|0
1656675300000|2022-07-01 11:35:00|4921.2|4918.2|4923.6|4920.6|4925.7|4922.7|4920.9|4917.9|0
1656675600000|2022-07-01 11:40:00|4923.7|4920.7|4912.6|4909.6|4923.7|4920.7|4912.4|4909.4|0
1656675900000|2022-07-01 11:45:00|4912.7|4909.7|4907.6|4904.6|4912.9|4909.9|4906.8|4903.8|0
1656676200000|2022-07-01 11:50:00|4907.5|4904.5|4909|4906|4909.8|4906.8|4906.3|4903.3|0
1656676500000|2022-07-01 11:55:00|4909.2|4906.2|4906.6|4903.6|4909.6|4906.6|4899.7|4896.7|0
1656676800000|2022-07-01 12:00:00|4906.4|4903.4|4911.1|4908.1|4911.1|4908.1|4903.8|4900.8|0
1656677100000|2022-07-01 12:05:00|4910.4|4907.4|4910.3|4907.3|4910.7|4907.7|4909.2|4906.2|0
1656677400000|2022-07-01 12:10:00|4910.4|4907.4|4910.8|4907.8|4910.9|4907.9|4908.9|4905.9|0
1656677700000|2022-07-01 12:15:00|4911|4908|4913.7|4910.7|4914|4911|4908.4|4905.4|0
1656678000000|2022-07-01 12:20:00|4913.8|4910.8|4912.9|4909.9|4916.5|4913.5|4912.3|4909.3|0
1656678300000|2022-07-01 12:25:00|4912.8|4909.8|4911.7|4908.7|4914.8|4911.8|4910|4907|0
1656678600000|2022-07-01 12:30:00|4911.8|4908.8|4925.1|4922.1|4925.4|4922.4|4908.7|4905.7|0
1656678900000|2022-07-01 12:35:00|4924.8|4921.8|4919.3|4916.3|4924.9|4921.9|4918.4|4915.4|0
1656679200000|2022-07-01 12:40:00|4919.5|4916.5|4923.9|4920.9|4923.9|4920.9|4919.1|4916.1|0
1656679500000|2022-07-01 12:45:00|4924|4921|4924.7|4921.7|4929.4|4926.4|4923.1|4920.1|0
1656679800000|2022-07-01 12:50:00|4924.8|4921.8|4920.8|4917.8|4925.8|4922.8|4918.4|4915.4|0
1656680100000|2022-07-01 12:55:00|4920.4|4917.4|4920.7|4917.7|4921.5|4918.5|4918.5|4915.5|0
1656680400000|2022-07-01 13:00:00|4920.9|4917.9|4922.3|4919.3|4927.7|4924.7|4920.9|4917.9|0
1656680700000|2022-07-01 13:05:00|4922.2|4919.2|4921.9|4918.9|4923.6|4920.6|4917.3|4914.3|0
1656681000000|2022-07-01 13:10:00|4922|4919|4927.2|4924.2|4927.4|4924.4|4921.9|4918.9|0
1656681300000|2022-07-01 13:15:00|4927.1|4924.1|4927.7|4924.7|4928.9|4925.9|4926.7|4923.7|0
1656681600000|2022-07-01 13:20:00|4927.9|4924.9|4929.9|4926.9|4930.9|4927.9|4927.3|4924.3|0
1656681900000|2022-07-01 13:25:00|4928|4925|4929.5|4926.5|4929.9|4926.9|4924.7|4921.7|0
1656682200000|2022-07-01 13:30:00|4929.2|4926.2|4931.2|4929.4|4963.1|4961.3|4920|4918.2|0
1656682500000|2022-07-01 13:35:00|4930.8|4929|4914.2|4912.4|4931.5|4929.7|4903.9|4902.1|0
1656682800000|2022-07-01 13:40:00|4913.8|4912|4941.3|4939.5|4960.7|4958.9|4913.8|4912|0
1656683100000|2022-07-01 13:45:00|4941.2|4939.4|4972.1|4970.3|4986.8|4985|4938.5|4936.7|0
1656683400000|2022-07-01 13:50:00|4972.8|4971|4986.5|4984.7|4996.7|4994.9|4962.9|4961.1|0
1656683700000|2022-07-01 13:55:00|4986|4984.2|4977.7|4975.9|4999|4997.2|4976.6|4974.8|0
1656684000000|2022-07-01 14:00:00|4984|4982.2|4961.8|4960|5000|4998.2|4958.4|4956.6|0
1656684300000|2022-07-01 14:05:00|4961.5|4959.7|4976.1|4974.3|4982.2|4980.4|4952.7|4950.9|0
1656684600000|2022-07-01 14:10:00|4977.3|4975.5|4945.6|4943.8|4982.4|4980.6|4943|4941.2|0
1656684900000|2022-07-01 14:15:00|4945.5|4943.7|4950.1|4948.3|4955.9|4954.1|4935.2|4933.4|0
1656685200000|2022-07-01 14:20:00|4950.5|4948.7|4941.8|4940|4952.4|4950.6|4938.3|4936.5|0
1656685500000|2022-07-01 14:25:00|4941.9|4940.1|4919.4|4917.6|4942|4940.2|4918.3|4916.5|0
1656685800000|2022-07-01 14:30:00|4916.8|4915|4910.5|4908.7|4926.4|4924.6|4904.1|4902.3|0
1656686100000|2022-07-01 14:35:00|4909.3|4907.5|4899.6|4897.8|4913.9|4912.1|4896.7|4894.9|0
1656686400000|2022-07-01 14:40:00|4899.7|4897.9|4908.1|4906.3|4910.8|4909|4890.8|4889|0
1656686700000|2022-07-01 14:45:00|4908.4|4906.6|4918.9|4917.1|4923.5|4921.7|4898.5|4896.7|0
1656687000000|2022-07-01 14:50:00|4919|4917.2|4913.4|4911.6|4919.7|4917.9|4896.4|4894.6|0
1656687300000|2022-07-01 14:55:00|4913.7|4911.9|4917.7|4915.9|4930.7|4928.9|4905.6|4903.8|0
1656687600000|2022-07-01 15:00:00|4915.6|4913.8|4913.3|4911.5|4921.1|4919.3|4907.1|4905.3|0
1656687900000|2022-07-01 15:05:00|4912.8|4911|4949.5|4947.7|4952.2|4950.4|4912.2|4910.4|0
1656688200000|2022-07-01 15:10:00|4948.9|4947.1|4944.4|4942.6|4951.1|4949.3|4937.8|4936|0
1656688500000|2022-07-01 15:15:00|4944.3|4942.5|4953.1|4951.3|4960.3|4958.5|4943.4|4941.6|0
1656688800000|2022-07-01 15:20:00|4953.5|4951.7|4944.2|4942.4|4959.4|4957.6|4936.7|4934.9|0
1656689100000|2022-07-01 15:25:00|4943.9|4942.1|4936.3|4934.5|4944.4|4942.6|4933.1|4931.3|0
1656689400000|2022-07-01 15:30:00|4937|4935.2|4945.8|4944|4946.4|4944.6|4936.7|4934.9|0
1656689700000|2022-07-01 15:35:00|4945.5|4943.7|4943.7|4941.9|4951.4|4949.6|4940.6|4938.8|0
1656690000000|2022-07-01 15:40:00|4943.2|4941.4|4942.9|4941.1|4953|4951.2|4942|4940.2|0
1656690300000|2022-07-01 15:45:00|4940.6|4938.8|4939|4937.2|4946.5|4944.7|4938.8|4937|0
1656690600000|2022-07-01 15:50:00|4939.3|4937.5|4922.7|4920.9|4939.4|4937.6|4921.1|4919.3|0
1656690900000|2022-07-01 15:55:00|4922.4|4920.6|4926.5|4924.7|4928.6|4926.8|4920.7|4918.9|0
1656691200000|2022-07-01 16:00:00|4925.8|4924|4920|4918.2|4926.9|4925.1|4912.7|4910.9|0
1656691500000|2022-07-01 16:05:00|4919.8|4918|4923.2|4921.4|4924.9|4923.1|4916.7|4914.9|0
1656691800000|2022-07-01 16:10:00|4922.9|4921.1|4919.4|4917.6|4924.8|4923|4916.9|4915.1|0
1656692100000|2022-07-01 16:15:00|4919.3|4917.5|4936.9|4935.1|4939.9|4938.1|4917.8|4916|0
1656692400000|2022-07-01 16:20:00|4936.8|4935|4940.4|4938.6|4941.1|4939.3|4933|4931.2|0
1656692700000|2022-07-01 16:25:00|4941|4939.2|4941.2|4939.4|4941.7|4939.9|4935|4933.2|0
1656693000000|2022-07-01 16:30:00|4941.1|4939.3|4933.3|4931.5|4944.2|4942.4|4930.2|4928.4|0
1656693300000|2022-07-01 16:35:00|4933|4931.2|4923.4|4921.6|4935.1|4933.3|4922.8|4921|0
1656693600000|2022-07-01 16:40:00|4923.3|4921.5|4927.8|4926|4929.4|4927.6|4922.5|4920.7|0
1656693900000|2022-07-01 16:45:00|4927.6|4925.8|4930.1|4928.3|4931.5|4929.7|4922|4920.2|0
1656694200000|2022-07-01 16:50:00|4930.4|4928.6|4932.6|4930.8|4936.1|4934.3|4929.9|4928.1|0
1656694500000|2022-07-01 16:55:00|4932.7|4930.9|4915.5|4913.7|4935.2|4933.4|4914.6|4912.8|0
1656694800000|2022-07-01 17:00:00|4914.8|4913|4913.1|4911.3|4919.9|4918.1|4911.9|4910.1|0
1656695100000|2022-07-01 17:05:00|4913.3|4911.5|4916.5|4914.7|4916.5|4914.7|4910.3|4908.5|0
1656695400000|2022-07-01 17:10:00|4916.2|4914.4|4923.6|4921.8|4923.6|4921.8|4914.7|4912.9|0
1656695700000|2022-07-01 17:15:00|4923.7|4921.9|4924.4|4922.6|4928.5|4926.7|4916|4914.2|0
1656696000000|2022-07-01 17:20:00|4923.8|4922|4925.4|4923.6|4926.1|4924.3|4920.4|4918.6|0
1656696300000|2022-07-01 17:25:00|4925.5|4923.7|4928.4|4926.6|4929.2|4927.4|4921|4919.2|0
1656696600000|2022-07-01 17:30:00|4928.6|4926.8|4931.9|4930.1|4936.8|4935|4928.2|4926.4|0
1656696900000|2022-07-01 17:35:00|4931|4929.2|4939.4|4937.6|4944.8|4943|4928.3|4926.5|0
1656697200000|2022-07-01 17:40:00|4939.6|4937.8|4941.1|4939.3|4945.7|4943.9|4936.5|4934.7|0
1656697500000|2022-07-01 17:45:00|4941.3|4939.5|4947.7|4945.9|4947.9|4946.1|4938.8|4937|0
1656697800000|2022-07-01 17:50:00|4947.9|4946.1|4943.2|4941.4|4949|4947.2|4942.8|4941|0
1656698100000|2022-07-01 17:55:00|4943.4|4941.6|4947.6|4945.8|4947.6|4945.8|4940.1|4938.3|0
1656698400000|2022-07-01 18:00:00|4947.8|4946|4934.9|4933.1|4948.6|4946.8|4934.6|4932.8|0
1656698700000|2022-07-01 18:05:00|4935.3|4933.5|4932.5|4930.7|4938.5|4936.7|4928.4|4926.6|0
1656699000000|2022-07-01 18:10:00|4932.1|4930.3|4938.5|4936.7|4938.8|4937|4927.9|4926.1|0
1656699300000|2022-07-01 18:15:00|4938.9|4937.1|4942.7|4940.9|4943.6|4941.8|4934.5|4932.7|0
1656699600000|2022-07-01 18:20:00|4945.7|4943.9|4957.7|4955.9|4958.1|4956.3|4940.9|4939.1|0
1656699900000|2022-07-01 18:25:00|4957.6|4955.8|4956.2|4954.4|4961.2|4959.4|4954.7|4952.9|0
1656700200000|2022-07-01 18:30:00|4956.4|4954.6|4964.9|4963.1|4965.1|4963.3|4955.2|4953.4|0
1656700500000|2022-07-01 18:35:00|4964.4|4962.6|4967.4|4965.6|4967.5|4965.7|4959.4|4957.6|0
1656700800000|2022-07-01 18:40:00|4967.5|4965.7|4969.2|4967.4|4969.8|4968|4964.5|4962.7|0
1656701100000|2022-07-01 18:45:00|4968.7|4966.9|4975.7|4973.9|4978.2|4976.4|4968.5|4966.7|0
1656701400000|2022-07-01 18:50:00|4975.9|4974.1|4965.4|4963.6|4977.9|4976.1|4963.3|4961.5|0
1656701700000|2022-07-01 18:55:00|4966.3|4964.5|4971.9|4970.1|4974.1|4972.3|4962.7|4960.9|0
1656702000000|2022-07-01 19:00:00|4972.5|4970.7|4959.9|4958.1|4975.6|4973.8|4955.1|4953.3|0
1656702300000|2022-07-01 19:05:00|4960|4958.2|4972.6|4970.8|4973|4971.2|4959.5|4957.7|0
1656702600000|2022-07-01 19:10:00|4973|4971.2|4973.7|4971.9|4977.7|4975.9|4969.9|4968.1|0
1656702900000|2022-07-01 19:15:00|4974|4972.2|4969|4967.2|4978.9|4977.1|4967.3|4965.5|0
1656703200000|2022-07-01 19:20:00|4968.8|4967|4968.5|4966.7|4971|4969.2|4959.3|4957.5|0
1656703500000|2022-07-01 19:25:00|4968.3|4966.5|4970.9|4969.1|4971.4|4969.6|4963.3|4961.5|0
1656703800000|2022-07-01 19:30:00|4970.8|4969|4983.3|4981.5|4985.4|4983.6|4970.8|4969|0
1656704100000|2022-07-01 19:35:00|4983.5|4981.7|4987.4|4985.6|4988.1|4986.3|4980.3|4978.5|0
1656704400000|2022-07-01 19:40:00|4987.6|4985.8|4986.5|4984.7|4989.9|4988.1|4983.3|4981.5|0
1656704700000|2022-07-01 19:45:00|4986.3|4984.5|4988.3|4986.5|4991.5|4989.7|4980.1|4978.3|0
1656705000000|2022-07-01 19:50:00|4988.2|4986.4|4981.4|4979.6|4988.2|4986.4|4970.8|4969|0
1656705300000|2022-07-01 19:55:00|4980.4|4978.6|4989.1|4987.3|4991.3|4989.5|4979.3|4977.5|0
1656705600000|2022-07-01 20:00:00|4989.7|4986.7|4990.7|4987.7|4991.7|4988.7|4984.1|4981.1|0
1656705900000|2022-07-01 20:05:00|4990.6|4987.6|4989.4|4986.4|4991.7|4988.7|4989.2|4986.2|0
1656706200000|2022-07-01 20:10:00|4989.5|4986.5|4988.9|4985.9|4989.5|4986.5|4988.2|4985.2|0
1656706500000|2022-07-01 20:15:00|4988.8|4985.8|4989.1|4986.1|4989.3|4986.3|4988.7|4985.7|0
1656706800000|2022-07-01 20:20:00|4989.2|4986.2|4989|4986|4989.8|4986.8|4988.6|4985.6|0
1656707100000|2022-07-01 20:25:00|4988.9|4985.9|4989.8|4986.8|4989.8|4986.8|4988.6|4985.6|0
1656707400000|2022-07-01 20:30:00|4989.7|4986.7|4990.4|4987.4|4990.5|4987.5|4989.7|4986.7|0
1656707700000|2022-07-01 20:35:00|4990.3|4987.3|4989.9|4986.9|4990.4|4987.4|4989.7|4986.7|0
1656708000000|2022-07-01 20:40:00|4989.8|4986.8|4990.1|4987.1|4990.1|4987.1|4989.4|4986.4|0
1656708300000|2022-07-01 20:45:00|4990.2|4987.2|4990.3|4987.3|4990.3|4987.3|4990.1|4987.1|0
1656708600000|2022-07-01 20:50:00|4990.2|4987.2|4990.4|4987.4|4991.1|4988.1|4990.1|4987.1|0
1656708900000|2022-07-01 20:55:00|4990.7|4987.7|4990.8|4987.8|4991.4|4988.4|4989.9|4986.9|0
1656885600000|2022-07-03 22:00:00|4986.7|4981.7|4982.6|4977.6|4987.1|4982.1|4982|4977|0
1656885900000|2022-07-03 22:05:00|4982.5|4977.5|4985.2|4980.2|4985.5|4980.5|4981.9|4976.9|0
1656886200000|2022-07-03 22:10:00|4985.1|4980.1|4983|4978|4986.5|4981.5|4982.7|4977.7|0
1656886500000|2022-07-03 22:15:00|4982.8|4977.8|4982.5|4977.5|4983.6|4978.6|4981.4|4976.4|0
1656886800000|2022-07-03 22:20:00|4982.7|4977.7|4985.5|4980.5|4985.5|4980.5|4982.6|4977.6|0
1656887100000|2022-07-03 22:25:00|4985.6|4980.6|4984.2|4979.2|4987|4982|4983.6|4978.6|0
1656887400000|2022-07-03 22:30:00|4984.5|4979.5|4984.1|4979.1|4985.6|4980.6|4982.9|4977.9|0
1656887700000|2022-07-03 22:35:00|4984|4979|4981.9|4976.9|4984.8|4979.8|4981.4|4976.4|0
1656888000000|2022-07-03 22:40:00|4981.6|4976.6|4979.6|4974.6|4982.2|4977.2|4979|4974|0
1656888300000|2022-07-03 22:45:00|4979.7|4974.7|4980.5|4975.5|4981.4|4976.4|4979.3|4974.3|0
1656888600000|2022-07-03 22:50:00|4980.3|4975.3|4982.2|4977.2|4982.7|4977.7|4979.7|4974.7|0
1656888900000|2022-07-03 22:55:00|4982.1|4977.1|4984.5|4979.5|4985.2|4980.2|4982|4977|0
1656889200000|2022-07-03 23:00:00|4984.7|4979.7|4990.4|4985.4|4990.4|4985.4|4984.2|4979.2|0
1656889500000|2022-07-03 23:05:00|4990.5|4985.5|4988.9|4983.9|4990.5|4985.5|4987.9|4982.9|0
1656889800000|2022-07-03 23:10:00|4988.8|4983.8|4987.7|4982.7|4989.4|4984.4|4987.4|4982.4|0
1656890100000|2022-07-03 23:15:00|4987.8|4982.8|4986.5|4981.5|4988.4|4983.4|4985.8|4980.8|0
1656890400000|2022-07-03 23:20:00|4986.4|4981.4|4986.8|4981.8|4987.3|4982.3|4985.6|4980.6|0
1656890700000|2022-07-03 23:25:00|4986.9|4981.9|4984.1|4979.1|4987.9|4982.9|4983.3|4978.3|0
1656891000000|2022-07-03 23:30:00|4984|4979|4973.3|4968.3|4984.1|4979.1|4972.7|4967.7|0
1656891300000|2022-07-03 23:35:00|4973.4|4968.4|4978.3|4973.3|4978.9|4973.9|4973|4968|0
1656891600000|2022-07-03 23:40:00|4978.2|4973.2|4974.8|4969.8|4979.6|4974.6|4974.8|4969.8|0
1656891900000|2022-07-03 23:45:00|4974.7|4969.7|4971.6|4966.6|4974.7|4969.7|4968.7|4963.7|0
1656892200000|2022-07-03 23:50:00|4971.4|4966.4|4969.8|4964.8|4973.3|4968.3|4969.4|4964.4|0
1656892500000|2022-07-03 23:55:00|4969.9|4964.9|4972.7|4967.7|4974.6|4969.6|4968.1|4963.1|0
1656892800000|2022-07-04 00:00:00|4972.6|4967.6|4965.1|4960.1|4975.6|4970.6|4965.1|4960.1|0
1656893100000|2022-07-04 00:05:00|4965|4960|4969.9|4964.9|4970.4|4965.4|4963.2|4958.2|0
1656893400000|2022-07-04 00:10:00|4969.8|4964.8|4973.8|4968.8|4974.7|4969.7|4968.9|4963.9|0
1656893700000|2022-07-04 00:15:00|4973.7|4968.7|4972.9|4967.9|4974.5|4969.5|4966.2|4961.2|0
1656894000000|2022-07-04 00:20:00|4973.1|4968.1|4969.5|4964.5|4973.8|4968.8|4969.3|4964.3|0
1656894300000|2022-07-04 00:25:00|4969.3|4964.3|4970.8|4965.8|4972.4|4967.4|4965.2|4960.2|0
1656894600000|2022-07-04 00:30:00|4971.4|4966.4|4971.2|4966.2|4975.2|4970.2|4969.4|4964.4|0
1656894900000|2022-07-04 00:35:00|4971.1|4966.1|4969.4|4964.4|4973.3|4968.3|4968.4|4963.4|0
1656895200000|2022-07-04 00:40:00|4969.3|4964.3|4968.2|4963.2|4971.4|4966.4|4965.1|4960.1|0
1656895500000|2022-07-04 00:45:00|4968.1|4963.1|4954.9|4949.9|4968.2|4963.2|4954.9|4949.9|0
1656895800000|2022-07-04 00:50:00|4954.8|4949.8|4948.3|4943.3|4955.4|4950.4|4946.9|4941.9|0
1656896100000|2022-07-04 00:55:00|4948.2|4943.2|4950.3|4945.3|4952.9|4947.9|4947.1|4942.1|0
1656896400000|2022-07-04 01:00:00|4950.1|4945.1|4953.5|4948.5|4955|4950|4948.4|4943.4|0
1656896700000|2022-07-04 01:05:00|4953.3|4948.3|4951.5|4946.5|4955|4950|4951.5|4946.5|0
1656897000000|2022-07-04 01:10:00|4951.3|4946.3|4951.2|4946.2|4953.9|4948.9|4950.7|4945.7|0
1656897300000|2022-07-04 01:15:00|4951.3|4946.3|4947.5|4942.5|4952.6|4947.6|4943.3|4938.3|0
1656897600000|2022-07-04 01:20:00|4947.4|4942.4|4942.4|4937.4|4947.4|4942.4|4940.8|4935.8|0
1656897900000|2022-07-04 01:25:00|4942.7|4937.7|4944|4939|4944|4939|4941.4|4936.4|0
1656898200000|2022-07-04 01:30:00|4944.1|4939.1|4938|4933|4944.5|4939.5|4936.1|4931.1|0
1656898500000|2022-07-04 01:35:00|4938.1|4933.1|4940.7|4935.7|4943|4938|4936.5|4931.5|0
1656898800000|2022-07-04 01:40:00|4940.6|4935.6|4948.1|4943.1|4949.2|4944.2|4940.2|4935.2|0
1656899100000|2022-07-04 01:45:00|4948.3|4943.3|4950.7|4945.7|4951.7|4946.7|4945.4|4940.4|0
1656899400000|2022-07-04 01:50:00|4950.8|4945.8|4947.1|4942.1|4951.6|4946.6|4946.6|4941.6|0
1656899700000|2022-07-04 01:55:00|4947|4942|4950.5|4945.5|4951.1|4946.1|4946.3|4941.3|0
1656900000000|2022-07-04 02:00:00|4950.6|4945.6|4948.8|4943.8|4952.7|4947.7|4947.2|4942.2|0
1656900300000|2022-07-04 02:05:00|4948.9|4943.9|4955.5|4950.5|4955.5|4950.5|4948.2|4943.2|0
1656900600000|2022-07-04 02:10:00|4955.4|4950.4|4952.1|4947.1|4956.8|4951.8|4951.6|4946.6|0
1656900900000|2022-07-04 02:15:00|4952|4947|4947|4942|4952.5|4947.5|4946.7|4941.7|0
1656901200000|2022-07-04 02:20:00|4946.9|4941.9|4944.5|4939.5|4947.3|4942.3|4943.2|4938.2|0
1656901500000|2022-07-04 02:25:00|4944.6|4939.6|4945.9|4940.9|4946.5|4941.5|4943|4938|0
1656901800000|2022-07-04 02:30:00|4945.8|4940.8|4943.8|4938.8|4948.5|4943.5|4943.6|4938.6|0
1656902100000|2022-07-04 02:35:00|4943.9|4938.9|4945.3|4940.3|4946.1|4941.1|4943.6|4938.6|0
1656902400000|2022-07-04 02:40:00|4945.8|4940.8|4941.6|4936.6|4948.9|4943.9|4941.6|4936.6|0
1656902700000|2022-07-04 02:45:00|4941.5|4936.5|4943.1|4938.1|4943.8|4938.8|4939.1|4934.1|0
1656903000000|2022-07-04 02:50:00|4943|4938|4944.7|4939.7|4946.2|4941.2|4942.3|4937.3|0
1656903300000|2022-07-04 02:55:00|4944.8|4939.8|4948.5|4943.5|4949.4|4944.4|4944.1|4939.1|0
1656903600000|2022-07-04 03:00:00|4948.3|4943.3|4951.6|4946.6|4952.2|4947.2|4947.5|4942.5|0
1656903900000|2022-07-04 03:05:00|4951.5|4946.5|4949.6|4944.6|4952.3|4947.3|4948.1|4943.1|0
1656904200000|2022-07-04 03:10:00|4949.7|4944.7|4951.1|4946.1|4951.8|4946.8|4948.5|4943.5|0
1656904500000|2022-07-04 03:15:00|4951|4946|4950.7|4945.7|4952.6|4947.6|4947.6|4942.6|0
1656904800000|2022-07-04 03:20:00|4950.6|4945.6|4947.4|4942.4|4950.9|4945.9|4946.5|4941.5|0
1656905100000|2022-07-04 03:25:00|4947.5|4942.5|4949.2|4944.2|4950.6|4945.6|4945.4|4940.4|0
1656905400000|2022-07-04 03:30:00|4949.3|4944.3|4947.9|4942.9|4949.3|4944.3|4945.8|4940.8|0
1656905700000|2022-07-04 03:35:00|4948|4943|4950.2|4945.2|4952|4947|4947.3|4942.3|0
1656906000000|2022-07-04 03:40:00|4949.8|4944.8|4950.3|4945.3|4951.7|4946.7|4949|4944|0
1656906300000|2022-07-04 03:45:00|4950.2|4945.2|4949.7|4944.7|4953.3|4948.3|4949.1|4944.1|0
1656906600000|2022-07-04 03:50:00|4949.8|4944.8|4951|4946|4951.8|4946.8|4949.1|4944.1|0
1656906900000|2022-07-04 03:55:00|4950.8|4945.8|4950.6|4945.6|4951.7|4946.7|4948.5|4943.5|0
1656907200000|2022-07-04 04:00:00|4950.4|4945.4|4946.2|4941.2|4951.4|4946.4|4945.8|4940.8|0
1656907500000|2022-07-04 04:05:00|4946.1|4941.1|4947.3|4942.3|4948.4|4943.4|4945.7|4940.7|0
1656907800000|2022-07-04 04:10:00|4947.1|4942.1|4945.5|4940.5|4947.6|4942.6|4944.8|4939.8|0
1656908100000|2022-07-04 04:15:00|4945.1|4940.1|4945.4|4940.4|4946.8|4941.8|4944.9|4939.9|0
1656908400000|2022-07-04 04:20:00|4945.3|4940.3|4945.2|4940.2|4945.8|4940.8|4942.8|4937.8|0
1656908700000|2022-07-04 04:25:00|4945.3|4940.3|4945.1|4940.1|4947.4|4942.4|4945|4940|0
1656909000000|2022-07-04 04:30:00|4944.9|4939.9|4942.2|4937.2|4945.7|4940.7|4942.2|4937.2|0
1656909300000|2022-07-04 04:35:00|4942.3|4937.3|4944.2|4939.2|4944.5|4939.5|4942.2|4937.2|0
1656909600000|2022-07-04 04:40:00|4944.1|4939.1|4944.5|4939.5|4945.7|4940.7|4943.6|4938.6|0
1656909900000|2022-07-04 04:45:00|4944.6|4939.6|4945.5|4940.5|4946.2|4941.2|4944.6|4939.6|0
1656910200000|2022-07-04 04:50:00|4945.4|4940.4|4948.3|4943.3|4948.4|4943.4|4945.4|4940.4|0
1656910500000|2022-07-04 04:55:00|4948.4|4943.4|4948.5|4943.5|4949.7|4944.7|4947.8|4942.8|0
1656910800000|2022-07-04 05:00:00|4948.6|4943.6|4949.9|4944.9|4954.1|4949.1|4947.2|4942.2|0
1656911100000|2022-07-04 05:05:00|4949.4|4944.4|4948|4943|4952.4|4947.4|4947|4942|0
1656911400000|2022-07-04 05:10:00|4948.1|4943.1|4948.2|4943.2|4949.7|4944.7|4945.9|4940.9|0
1656911700000|2022-07-04 05:15:00|4948.1|4943.1|4948.7|4943.7|4949.3|4944.3|4946.1|4941.1|0
1656912000000|2022-07-04 05:20:00|4948.8|4943.8|4950.8|4945.8|4952.2|4947.2|4948.6|4943.6|0
1656912300000|2022-07-04 05:25:00|4950.9|4945.9|4951.7|4946.7|4952.2|4947.2|4949.3|4944.3|0
1656912600000|2022-07-04 05:30:00|4951.9|4946.9|4955.4|4950.4|4956.6|4951.6|4951.2|4946.2|0
1656912900000|2022-07-04 05:35:00|4955.5|4950.5|4953.7|4948.7|4958.2|4953.2|4953.5|4948.5|0
1656913200000|2022-07-04 05:40:00|4953.6|4948.6|4953.5|4948.5|4954.6|4949.6|4951.8|4946.8|0
1656913500000|2022-07-04 05:45:00|4953.3|4948.3|4955|4950|4956.3|4951.3|4953.3|4948.3|0
1656913800000|2022-07-04 05:50:00|4954.8|4949.8|4957.5|4952.5|4957.6|4952.6|4954.4|4949.4|0
1656914100000|2022-07-04 05:55:00|4957.6|4952.6|4958.5|4953.5|4958.9|4953.9|4956|4951|0
1656914400000|2022-07-04 06:00:00|4958.7|4953.7|4960.6|4955.6|4961.1|4956.1|4954.2|4949.2|0
1656914700000|2022-07-04 06:05:00|4960.7|4955.7|4960.7|4955.7|4962.1|4957.1|4959|4954|0
1656915000000|2022-07-04 06:10:00|4960.6|4955.6|4962.9|4957.9|4965.3|4960.3|4959.7|4954.7|0
1656915300000|2022-07-04 06:15:00|4962.5|4957.5|4969.8|4964.8|4970.5|4965.5|4962.2|4957.2|0
1656915600000|2022-07-04 06:20:00|4969.9|4964.9|4967.4|4962.4|4970.6|4965.6|4966.9|4961.9|0
1656915900000|2022-07-04 06:25:00|4967.5|4962.5|4968.5|4963.5|4970.6|4965.6|4966.4|4961.4|0
1656916200000|2022-07-04 06:30:00|4968.6|4963.6|4966.8|4961.8|4969.1|4964.1|4965.7|4960.7|0
1656916500000|2022-07-04 06:35:00|4966.9|4961.9|4965.3|4960.3|4969.7|4964.7|4965.2|4960.2|0
1656916800000|2022-07-04 06:40:00|4965.2|4960.2|4966.4|4961.4|4966.4|4961.4|4963.9|4958.9|0
1656917100000|2022-07-04 06:45:00|4966.6|4961.6|4964|4959|4967.3|4962.3|4963.8|4958.8|0
1656917400000|2022-07-04 06:50:00|4963.9|4958.9|4964.9|4959.9|4965.3|4960.3|4960.7|4955.7|0
1656917700000|2022-07-04 06:55:00|4964.8|4959.8|4962.4|4957.4|4964.8|4959.8|4960.7|4955.7|0
1656918000000|2022-07-04 07:00:00|4962.5|4957.5|4959.6|4954.6|4967|4962|4957.6|4952.6|0
1656918300000|2022-07-04 07:05:00|4959.5|4954.5|4960.5|4955.5|4963.9|4958.9|4957.3|4952.3|0
1656918600000|2022-07-04 07:10:00|4960.7|4955.7|4955.9|4950.9|4965.8|4960.8|4954.9|4949.9|0
1656918900000|2022-07-04 07:15:00|4956|4951|4955.9|4950.9|4959.1|4954.1|4950.6|4945.6|0
1656919200000|2022-07-04 07:20:00|4956|4951|4957.5|4952.5|4958.5|4953.5|4953.8|4948.8|0
1656919500000|2022-07-04 07:25:00|4957.8|4952.8|4959.5|4954.5|4960.9|4955.9|4954.3|4949.3|0
1656919800000|2022-07-04 07:30:00|4959.6|4954.6|4952.2|4947.2|4960.4|4955.4|4951.5|4946.5|0
1656920100000|2022-07-04 07:35:00|4952.1|4947.1|4951.7|4946.7|4955.4|4950.4|4951.5|4946.5|0
1656920400000|2022-07-04 07:40:00|4951.6|4946.6|4950|4945|4953.4|4948.4|4949.6|4944.6|0
1656920700000|2022-07-04 07:45:00|4950.1|4945.1|4944.6|4939.6|4950.9|4945.9|4944.4|4939.4|0
1656921000000|2022-07-04 07:50:00|4944.5|4939.5|4945.2|4940.2|4947|4942|4943.8|4938.8|0
1656921300000|2022-07-04 07:55:00|4945.5|4940.5|4946.8|4941.8|4947.4|4942.4|4943.5|4938.5|0
1656921600000|2022-07-04 08:00:00|4946.9|4941.9|4951.4|4946.4|4952.8|4947.8|4945.3|4940.3|0
1656921900000|2022-07-04 08:05:00|4951.5|4946.5|4951|4946|4952.9|4947.9|4947.9|4942.9|0
1656922200000|2022-07-04 08:10:00|4950.9|4945.9|4954.2|4949.2|4955|4950|4950.8|4945.8|0
1656922500000|2022-07-04 08:15:00|4954.5|4949.5|4953.3|4948.3|4955.3|4950.3|4952|4947|0
1656922800000|2022-07-04 08:20:00|4953.5|4948.5|4949.4|4944.4|4953.7|4948.7|4948.6|4943.6|0
1656923100000|2022-07-04 08:25:00|4949.6|4944.6|4952.2|4947.2|4953.3|4948.3|4948.6|4943.6|0
1656923400000|2022-07-04 08:30:00|4952|4947|4951.4|4946.4|4953.7|4948.7|4949.6|4944.6|0
1656923700000|2022-07-04 08:35:00|4950.9|4945.9|4948.1|4943.1|4951.5|4946.5|4947.8|4942.8|0
1656924000000|2022-07-04 08:40:00|4947.8|4942.8|4947.5|4942.5|4948.6|4943.6|4946.8|4941.8|0
1656924300000|2022-07-04 08:45:00|4947.3|4942.3|4948.9|4943.9|4950.4|4945.4|4946.8|4941.8|0
1656924600000|2022-07-04 08:50:00|4948.8|4943.8|4950.1|4945.1|4950.4|4945.4|4948.1|4943.1|0
1656924900000|2022-07-04 08:55:00|4949.9|4944.9|4951|4946|4952|4947|4949.7|4944.7|0
1656925200000|2022-07-04 09:00:00|4950.8|4945.8|4949.4|4944.4|4952|4947|4949|4944|0
1656925500000|2022-07-04 09:05:00|4949|4944|4950.7|4945.7|4951|4946|4947.7|4942.7|0
1656925800000|2022-07-04 09:10:00|4950.8|4945.8|4954.4|4949.4|4955.2|4950.2|4950.7|4945.7|0
1656926100000|2022-07-04 09:15:00|4954.3|4949.3|4956|4951|4957.5|4952.5|4954.3|4949.3|0
1656926400000|2022-07-04 09:20:00|4955.9|4950.9|4957.2|4952.2|4957.4|4952.4|4954.9|4949.9|0
1656926700000|2022-07-04 09:25:00|4957.4|4952.4|4959.6|4954.6|4960.1|4955.1|4956.4|4951.4|0
1656927000000|2022-07-04 09:30:00|4959.5|4954.5|4965.4|4960.4|4969.7|4964.7|4957.8|4952.8|0
1656927300000|2022-07-04 09:35:00|4965.6|4960.6|4969.6|4964.6|4969.8|4964.8|4964.9|4959.9|0
1656927600000|2022-07-04 09:40:00|4969.4|4964.4|4969.8|4964.8|4971.5|4966.5|4968.5|4963.5|0
1656927900000|2022-07-04 09:45:00|4970.2|4965.2|4972.1|4967.1|4972.3|4967.3|4969.2|4964.2|0
1656928200000|2022-07-04 09:50:00|4971.8|4966.8|4973|4968|4974.1|4969.1|4971.1|4966.1|0
1656928500000|2022-07-04 09:55:00|4973.2|4968.2|4971.5|4966.5|4973.5|4968.5|4970.7|4965.7|0
1656928800000|2022-07-04 10:00:00|4971.7|4966.7|4967.4|4962.4|4972.2|4967.2|4966|4961|0
1656929100000|2022-07-04 10:05:00|4967.3|4962.3|4966.6|4961.6|4967.6|4962.6|4964|4959|0
1656929400000|2022-07-04 10:10:00|4966.1|4961.1|4968.6|4963.6|4968.6|4963.6|4965.3|4960.3|0
1656929700000|2022-07-04 10:15:00|4968.1|4963.1|4969.1|4964.1|4970.2|4965.2|4966.3|4961.3|0
1656930000000|2022-07-04 10:20:00|4968.9|4963.9|4968.7|4963.7|4969.2|4964.2|4967.1|4962.1|0
1656930300000|2022-07-04 10:25:00|4968.9|4963.9|4971.5|4966.5|4971.8|4966.8|4968.1|4963.1|0
1656930600000|2022-07-04 10:30:00|4971.8|4966.8|4970|4965|4972.2|4967.2|4970|4965|0
1656930900000|2022-07-04 10:35:00|4970.2|4965.2|4973.8|4968.8|4974.8|4969.8|4969.9|4964.9|0
1656931200000|2022-07-04 10:40:00|4973.5|4968.5|4973.5|4968.5|4974.1|4969.1|4972|4967|0
1656931500000|2022-07-04 10:45:00|4973.6|4968.6|4972.5|4967.5|4973.8|4968.8|4971.2|4966.2|0
1656931800000|2022-07-04 10:50:00|4972.6|4967.6|4971.8|4966.8|4972.6|4967.6|4971.3|4966.3|0
1656932100000|2022-07-04 10:55:00|4971.7|4966.7|4972.3|4967.3|4973.1|4968.1|4971.2|4966.2|0
1656932400000|2022-07-04 11:00:00|4972|4967|4973.8|4968.8|4975.4|4970.4|4971.2|4966.2|0
1656932700000|2022-07-04 11:05:00|4973.5|4968.5|4975.1|4970.1|4976.1|4971.1|4973.1|4968.1|0
1656933000000|2022-07-04 11:10:00|4975.4|4970.4|4973.3|4968.3|4975.4|4970.4|4972.2|4967.2|0
1656933300000|2022-07-04 11:15:00|4973.1|4968.1|4969.9|4964.9|4973.3|4968.3|4968.1|4963.1|0
1656933600000|2022-07-04 11:20:00|4969.6|4964.6|4968.2|4963.2|4969.9|4964.9|4967.6|4962.6|0
1656933900000|2022-07-04 11:25:00|4967.6|4962.6|4970.9|4965.9|4971.5|4966.5|4966.9|4961.9|0
1656934200000|2022-07-04 11:30:00|4970.5|4965.5|4971.8|4966.8|4972.2|4967.2|4970.2|4965.2|0
1656934500000|2022-07-04 11:35:00|4972|4967|4973.1|4968.1|4973.1|4968.1|4971.5|4966.5|0
1656934800000|2022-07-04 11:40:00|4973.5|4968.5|4975.6|4970.6|4977.7|4972.7|4973.3|4968.3|0
1656935100000|2022-07-04 11:45:00|4975.4|4970.4|4972.8|4967.8|4975.4|4970.4|4972.8|4967.8|0
1656935400000|2022-07-04 11:50:00|4974.1|4969.1|4970.4|4965.4|4974.1|4969.1|4970.2|4965.2|0
1656935700000|2022-07-04 11:55:00|4970.5|4965.5|4972.6|4967.6|4973.9|4968.9|4970.5|4965.5|0
1656936000000|2022-07-04 12:00:00|4972.5|4967.5|4973.1|4968.1|4973.1|4968.1|4970.5|4965.5|0
1656936300000|2022-07-04 12:05:00|4973.3|4968.3|4975.1|4970.1|4976.4|4971.4|4972.6|4967.6|0
1656936600000|2022-07-04 12:10:00|4974.8|4969.8|4973.5|4968.5|4975.1|4970.1|4970.7|4965.7|0
1656936900000|2022-07-04 12:15:00|4973.3|4968.3|4970.7|4965.7|4973.9|4968.9|4970.5|4965.5|0
1656937200000|2022-07-04 12:20:00|4970.5|4965.5|4973.3|4968.3|4973.3|4968.3|4970.5|4965.5|0
1656937500000|2022-07-04 12:25:00|4973.1|4968.1|4973.9|4968.9|4974.8|4969.8|4971.2|4966.2|0
1656937800000|2022-07-04 12:30:00|4973.8|4968.8|4975.1|4970.1|4975.1|4970.1|4972.8|4967.8|0
1656938100000|2022-07-04 12:35:00|4975.4|4970.4|4973.6|4968.6|4976.1|4971.1|4973.1|4968.1|0
1656938400000|2022-07-04 12:40:00|4973.5|4968.5|4974.1|4969.1|4974.8|4969.8|4973.1|4968.1|0
1656938700000|2022-07-04 12:45:00|4974.4|4969.4|4972.8|4967.8|4975.4|4970.4|4972.5|4967.5|0
1656939000000|2022-07-04 12:50:00|4973.1|4968.1|4976.1|4971.1|4976.5|4971.5|4972.2|4967.2|0
1656939300000|2022-07-04 12:55:00|4975.7|4970.7|4975.1|4970.1|4976.7|4971.7|4974.9|4969.9|0
1656939600000|2022-07-04 13:00:00|4974.9|4969.9|4975.9|4970.9|4976.5|4971.5|4974.8|4969.8|0
1656939900000|2022-07-04 13:05:00|4976.1|4971.1|4977.8|4972.8|4979|4974|4975.2|4970.2|0
1656940200000|2022-07-04 13:10:00|4978|4973|4979.3|4974.3|4979.6|4974.6|4975.4|4970.4|0
1656940500000|2022-07-04 13:15:00|4979.2|4974.2|4977.7|4972.7|4979.3|4974.3|4977|4972|0
1656940800000|2022-07-04 13:20:00|4977.5|4972.5|4975.7|4970.7|4978|4973|4974.8|4969.8|0
1656941100000|2022-07-04 13:25:00|4975.4|4970.4|4975.2|4970.2|4976.1|4971.1|4974.8|4969.8|0
1656941400000|2022-07-04 13:30:00|4975.4|4970.4|4971.2|4966.2|4976.4|4971.4|4970.5|4965.5|0
1656941700000|2022-07-04 13:35:00|4971.3|4966.3|4970.2|4965.2|4971.8|4966.8|4970.2|4965.2|0
1656942000000|2022-07-04 13:40:00|4969.9|4964.9|4967.6|4962.6|4970.2|4965.2|4965.8|4960.8|0
1656942300000|2022-07-04 13:45:00|4966.9|4961.9|4967.8|4962.8|4969.2|4964.2|4966.9|4961.9|0
1656942600000|2022-07-04 13:50:00|4967.6|4962.6|4966.9|4961.9|4967.9|4962.9|4966.3|4961.3|0
1656942900000|2022-07-04 13:55:00|4967.1|4962.1|4966.3|4961.3|4967.9|4962.9|4965.6|4960.6|0
1656943200000|2022-07-04 14:00:00|4966|4961|4965.6|4960.6|4966.9|4961.9|4964|4959|0
1656943500000|2022-07-04 14:05:00|4965.8|4960.8|4963|4958|4966|4961|4962.4|4957.4|0
1656943800000|2022-07-04 14:10:00|4962.7|4957.7|4960.4|4955.4|4963.4|4958.4|4960.1|4955.1|0
1656944100000|2022-07-04 14:15:00|4960.1|4955.1|4962.4|4957.4|4963|4958|4959.5|4954.5|0
1656944400000|2022-07-04 14:20:00|4962.1|4957.1|4960.4|4955.4|4962.1|4957.1|4959.5|4954.5|0
1656944700000|2022-07-04 14:25:00|4960.8|4955.8|4961.1|4956.1|4961.4|4956.4|4959.5|4954.5|0
1656945000000|2022-07-04 14:30:00|4960.9|4955.9|4961.7|4956.7|4961.7|4956.7|4958.8|4953.8|0
1656945300000|2022-07-04 14:35:00|4961.4|4956.4|4961.4|4956.4|4961.7|4956.7|4958.2|4953.2|0
1656945600000|2022-07-04 14:40:00|4961.2|4956.2|4962.4|4957.4|4962.4|4957.4|4959.8|4954.8|0
1656945900000|2022-07-04 14:45:00|4962.2|4957.2|4961.9|4956.9|4964|4959|4961.1|4956.1|0
1656946200000|2022-07-04 14:50:00|4962.1|4957.1|4964|4959|4964.3|4959.3|4961.7|4956.7|0
1656946500000|2022-07-04 14:55:00|4964.3|4959.3|4964|4959|4965|4960|4963.4|4958.4|0
1656946800000|2022-07-04 15:00:00|4964.3|4959.3|4967.9|4962.9|4968.9|4963.9|4964|4959|0
1656947100000|2022-07-04 15:05:00|4967.6|4962.6|4971.2|4966.2|4971.5|4966.5|4967.3|4962.3|0
1656947400000|2022-07-04 15:10:00|4970.9|4965.9|4971.5|4966.5|4972.2|4967.2|4969.9|4964.9|0
1656947700000|2022-07-04 15:15:00|4971.8|4966.8|4971.5|4966.5|4972.5|4967.5|4971.2|4966.2|0
1656948000000|2022-07-04 15:20:00|4971.8|4966.8|4970.9|4965.9|4972.8|4967.8|4970.9|4965.9|0
1656948300000|2022-07-04 15:25:00|4971.2|4966.2|4969.6|4964.6|4971.8|4966.8|4969.2|4964.2|0
1656948600000|2022-07-04 15:30:00|4969.9|4964.9|4967.3|4962.3|4970.9|4965.9|4967.3|4962.3|0
1656948900000|2022-07-04 15:35:00|4967.6|4962.6|4966|4961|4967.6|4962.6|4964.7|4959.7|0
1656949200000|2022-07-04 15:40:00|4965.6|4960.6|4966|4961|4966.9|4961.9|4965.6|4960.6|0
1656949500000|2022-07-04 15:45:00|4965.8|4960.8|4965.6|4960.6|4966.6|4961.6|4965.3|4960.3|0
1656949800000|2022-07-04 15:50:00|4965|4960|4966.3|4961.3|4966.6|4961.6|4965|4960|0
1656950100000|2022-07-04 15:55:00|4966.5|4961.5|4965|4960|4967.6|4962.6|4964.7|4959.7|0
1656950400000|2022-07-04 16:00:00|4965.3|4960.3|4965.3|4960.3|4965.8|4960.8|4964.3|4959.3|0
1656950700000|2022-07-04 16:05:00|4965.5|4960.5|4968.6|4963.6|4968.7|4963.7|4965.3|4960.3|0
1656951000000|2022-07-04 16:10:00|4968.7|4963.7|4968.2|4963.2|4968.7|4963.7|4967.4|4962.4|0
1656951300000|2022-07-04 16:15:00|4968.4|4963.4|4968.6|4963.6|4968.9|4963.9|4968.2|4963.2|0
1656951600000|2022-07-04 16:20:00|4968.7|4963.7|4967.6|4962.6|4968.9|4963.9|4967.6|4962.6|0
1656951900000|2022-07-04 16:25:00|4967.3|4962.3|4971.2|4966.2|4971.7|4966.7|4966.9|4961.9|0
1656952200000|2022-07-04 16:30:00|4970.9|4965.9|4965.8|4960.8|4971.8|4966.8|4965.6|4960.6|0
1656952500000|2022-07-04 16:35:00|4966|4961|4968.6|4963.6|4968.7|4963.7|4965.6|4960.6|0
1656952800000|2022-07-04 16:40:00|4968.7|4963.7|4968.2|4963.2|4970|4965|4967.6|4962.6|0
1656953100000|2022-07-04 16:45:00|4968.1|4963.1|4967.3|4962.3|4969.6|4964.6|4966.1|4961.1|0
1656953400000|2022-07-04 16:50:00|4967.9|4962.9|4968.9|4963.9|4968.9|4963.9|4966.6|4961.6|0
1656953700000|2022-07-04 16:55:00|4968.6|4963.6|4969.1|4964.1|4969.4|4964.4|4966.9|4961.9|0
1656954000000|2022-07-04 17:00:00|4969|4964|4969|4964|4969|4964|4967.7|4962.7|0
1656954300000|2022-07-04 17:05:00|4968.3|4963.3|4969|4964|4969|4964|4968.3|4963.3|0
1656954600000|2022-07-04 17:10:00|4968.3|4963.3|4966.4|4961.4|4969|4964|4966.4|4961.4|0
1656954900000|2022-07-04 17:15:00|4967.7|4962.7|4967.7|4962.7|4967.7|4962.7|4967.7|4962.7|0
1656955200000|2022-07-04 17:20:00|4966.4|4961.4|4967.7|4962.7|4967.7|4962.7|4966.4|4961.4|0
1656955500000|2022-07-04 17:25:00|4966.4|4961.4|4967.7|4962.7|4967.7|4962.7|4966.4|4961.4|0
1656955800000|2022-07-04 17:30:00|4967|4962|4970.3|4965.3|4971.6|4966.6|4966.4|4961.4|0
1656956100000|2022-07-04 17:35:00|4969|4964|4969|4964|4969|4964|4969|4964|0
1656957300000|2022-07-04 17:55:00|4967.7|4962.7|4967.7|4962.7|4967.7|4962.7|4967.7|4962.7|0
1656958200000|2022-07-04 18:10:00|4968.3|4963.3|4967.7|4962.7|4968.3|4963.3|4967.7|4962.7|0
1656961800000|2022-07-04 19:10:00|4969|4964|4969|4964|4969|4964|4969|4964|0
1656962700000|2022-07-04 19:25:00|4969.7|4964.7|4970.3|4965.3|4970.3|4965.3|4969|4964|0
1656963000000|2022-07-04 19:30:00|4969.7|4964.7|4968.3|4963.3|4969.7|4964.7|4968.3|4963.3|0
1656963300000|2022-07-04 19:35:00|4969|4964|4969|4964|4969|4964|4967.7|4962.7|0
1656963600000|2022-07-04 19:40:00|4970.3|4965.3|4968.3|4963.3|4970.3|4965.3|4967.7|4962.7|0
1656963900000|2022-07-04 19:45:00|4969|4964|4969|4964|4969|4964|4969|4964|0
1656964200000|2022-07-04 19:50:00|4967.7|4962.7|4967.7|4962.7|4969|4964|4967.7|4962.7|0
1656964500000|2022-07-04 19:55:00|4968.3|4963.3|4970.3|4965.3|4970.3|4965.3|4967.7|4962.7|0
1656964800000|2022-07-04 20:00:00|4968.7|4963.7|4968.7|4963.7|4968.7|4963.7|4968.7|4963.7|0
1656968100000|2022-07-04 20:55:00|4970.3|4965.3|4970.3|4965.3|4970.3|4965.3|4970.3|4965.3|0
1656972000000|2022-07-04 22:00:00|4971.3|4966.3|4977.7|4972.7|4978|4973|4968.7|4963.7|0
1656972300000|2022-07-04 22:05:00|4977.8|4972.8|4980|4975|4981|4976|4977.4|4972.4|0
1656972600000|2022-07-04 22:10:00|4980.3|4975.3|4982.6|4977.6|4983.6|4978.6|4979.6|4974.6|0
1656972900000|2022-07-04 22:15:00|4982.3|4977.3|4982.9|4977.9|4982.9|4977.9|4981.9|4976.9|0
1656973200000|2022-07-04 22:20:00|4983.1|4978.1|4982.9|4977.9|4984.9|4979.9|4981.9|4976.9|0
1656973500000|2022-07-04 22:25:00|4983.2|4978.2|4982.3|4977.3|4983.2|4978.2|4981.9|4976.9|0
1656973800000|2022-07-04 22:30:00|4981.9|4976.9|4984.9|4979.9|4987.1|4982.1|4981.9|4976.9|0
1656974100000|2022-07-04 22:35:00|4984.5|4979.5|4985|4980|4985.5|4980.5|4982.6|4977.6|0
1656974400000|2022-07-04 22:40:00|4985.2|4980.2|4990.7|4985.7|4990.7|4985.7|4984.9|4979.9|0
1656974700000|2022-07-04 22:45:00|4990.6|4985.6|4990.2|4985.2|4991.4|4986.4|4988.1|4983.1|0
1656975000000|2022-07-04 22:50:00|4990.1|4985.1|4991.7|4986.7|4991.7|4986.7|4989.1|4984.1|0
1656975300000|2022-07-04 22:55:00|4991.9|4986.9|4994|4989|4995.8|4990.8|4991.5|4986.5|0
1656975600000|2022-07-04 23:00:00|4994.1|4989.1|5003.1|4998.1|5003.6|4998.6|4994.1|4989.1|0
1656975900000|2022-07-04 23:05:00|5002.9|4997.9|5016.8|5011.8|5024.6|5019.6|5002.9|4997.9|0
1656976200000|2022-07-04 23:10:00|5018.1|5013.1|5018.1|5013.1|5018.4|5013.4|5015.6|5010.6|0
1656976500000|2022-07-04 23:15:00|5017.9|5012.9|5017.6|5012.6|5018.7|5013.7|5014.5|5009.5|0
1656976800000|2022-07-04 23:20:00|5017.4|5012.4|5018.4|5013.4|5020.8|5015.8|5016.9|5011.9|0
1656977100000|2022-07-04 23:25:00|5018.7|5013.7|5020.7|5015.7|5023.6|5018.6|5016.8|5011.8|0
1656977400000|2022-07-04 23:30:00|5020.5|5015.5|5022.8|5017.8|5024.3|5019.3|5019.8|5014.8|0
1656977700000|2022-07-04 23:35:00|5023.2|5018.2|5030.8|5025.8|5031.6|5026.6|5022.5|5017.5|0
1656978000000|2022-07-04 23:40:00|5030.6|5025.6|5028.8|5023.8|5032.4|5027.4|5028.5|5023.5|0
1656978300000|2022-07-04 23:45:00|5027.9|5022.9|5026.9|5021.9|5028|5023|5024.6|5019.6|0
1656978600000|2022-07-04 23:50:00|5027|5022|5027|5022|5027.9|5022.9|5024.3|5019.3|0
1656978900000|2022-07-04 23:55:00|5026.9|5021.9|5022|5017|5027.5|5022.5|5020.9|5015.9|0
1656979200000|2022-07-05 00:00:00|5022.1|5017.1|5020.8|5015.8|5022.1|5017.1|5018.5|5013.5|0
1656979500000|2022-07-05 00:05:00|5020.7|5015.7|5025.1|5020.1|5026.4|5021.4|5020.1|5015.1|0
1656979800000|2022-07-05 00:10:00|5025|5020|5026.9|5021.9|5030.9|5025.9|5024.6|5019.6|0
1656980100000|2022-07-05 00:15:00|5026.8|5021.8|5028.1|5023.1|5028.5|5023.5|5023.3|5018.3|0
1656980400000|2022-07-05 00:20:00|5027.7|5022.7|5021.3|5016.3|5028.4|5023.4|5020.8|5015.8|0
1656980700000|2022-07-05 00:25:00|5021.5|5016.5|5021.6|5016.6|5023.8|5018.8|5020|5015|0
1656981000000|2022-07-05 00:30:00|5021.9|5016.9|5021.9|5016.9|5023.1|5018.1|5021.1|5016.1|0
1656981300000|2022-07-05 00:35:00|5022|5017|5021.7|5016.7|5023.9|5018.9|5019.9|5014.9|0
1656981600000|2022-07-05 00:40:00|5021.6|5016.6|5023.3|5018.3|5023.7|5018.7|5020.8|5015.8|0
1656981900000|2022-07-05 00:45:00|5023.4|5018.4|5023.4|5018.4|5027.4|5022.4|5022.3|5017.3|0
1656982200000|2022-07-05 00:50:00|5023.5|5018.5|5025|5020|5027.1|5022.1|5023.5|5018.5|0
1656982500000|2022-07-05 00:55:00|5024.9|5019.9|5022.9|5017.9|5025.9|5020.9|5021.9|5016.9|0
1656982800000|2022-07-05 01:00:00|5022.6|5017.6|5020|5015|5025.6|5020.6|5019.6|5014.6|0
1656983100000|2022-07-05 01:05:00|5019.9|5014.9|5016.6|5011.6|5023.9|5018.9|5015.9|5010.9|0
1656983400000|2022-07-05 01:10:00|5016.7|5011.7|5014.1|5009.1|5016.7|5011.7|5012.6|5007.6|0
1656983700000|2022-07-05 01:15:00|5014.2|5009.2|5014.7|5009.7|5016.6|5011.6|5013.3|5008.3|0
1656984000000|2022-07-05 01:20:00|5014.6|5009.6|5012|5007|5015|5010|5008.5|5003.5|0
1656984300000|2022-07-05 01:25:00|5012.1|5007.1|5010.8|5005.8|5012.1|5007.1|5009.9|5004.9|0
1656984600000|2022-07-05 01:30:00|5010.7|5005.7|5013.6|5008.6|5016.7|5011.7|5010.6|5005.6|0
1656984900000|2022-07-05 01:35:00|5013.7|5008.7|5017.9|5012.9|5019.1|5014.1|5012.8|5007.8|0
1656985200000|2022-07-05 01:40:00|5017.6|5012.6|5021.4|5016.4|5022.7|5017.7|5017.5|5012.5|0
1656985500000|2022-07-05 01:45:00|5020.5|5015.5|5021.4|5016.4|5024.8|5019.8|5020.1|5015.1|0
1656985800000|2022-07-05 01:50:00|5021.5|5016.5|5019.9|5014.9|5023|5018|5019.6|5014.6|0
1656986100000|2022-07-05 01:55:00|5019.8|5014.8|5022.4|5017.4|5024.1|5019.1|5019.8|5014.8|0
1656986400000|2022-07-05 02:00:00|5022.5|5017.5|5021.9|5016.9|5023.9|5018.9|5020|5015|0
1656986700000|2022-07-05 02:05:00|5021.7|5016.7|5020.2|5015.2|5021.7|5016.7|5018.8|5013.8|0
1656987000000|2022-07-05 02:10:00|5020.3|5015.3|5020.4|5015.4|5021.7|5016.7|5020.2|5015.2|0
1656987300000|2022-07-05 02:15:00|5020.5|5015.5|5020.7|5015.7|5022.5|5017.5|5020|5015|0
1656987600000|2022-07-05 02:20:00|5020.8|5015.8|5016.9|5011.9|5021.4|5016.4|5016.4|5011.4|0
1656987900000|2022-07-05 02:25:00|5017|5012|5012.5|5007.5|5017.7|5012.7|5011.2|5006.2|0
1656988200000|2022-07-05 02:30:00|5012.4|5007.4|5009.6|5004.6|5014|5009|5009.4|5004.4|0
1656988500000|2022-07-05 02:35:00|5009.4|5004.4|5007|5002|5011.7|5006.7|5005.6|5000.6|0
1656988800000|2022-07-05 02:40:00|5006.9|5001.9|5010.1|5005.1|5012.1|5007.1|5005.8|5000.8|0
1656989100000|2022-07-05 02:45:00|5010.3|5005.3|5006.4|5001.4|5012.7|5007.7|5006.1|5001.1|0
1656989400000|2022-07-05 02:50:00|5006.3|5001.3|5007.2|5002.2|5009.6|5004.6|5006|5001|0
1656989700000|2022-07-05 02:55:00|5007.1|5002.1|5005.4|5000.4|5007.5|5002.5|5002.6|4997.6|0
1656990000000|2022-07-05 03:00:00|5005.3|5000.3|5008.6|5003.6|5008.9|5003.9|5004.1|4999.1|0
1656990300000|2022-07-05 03:05:00|5008.4|5003.4|5007.3|5002.3|5008.5|5003.5|5005.2|5000.2|0
1656990600000|2022-07-05 03:10:00|5007.1|5002.1|5007.5|5002.5|5008.6|5003.6|5005.4|5000.4|0
1656990900000|2022-07-05 03:15:00|5007.4|5002.4|5010.7|5005.7|5011.6|5006.6|5005.4|5000.4|0
1656991200000|2022-07-05 03:20:00|5010.8|5005.8|5009.1|5004.1|5011.5|5006.5|5008.6|5003.6|0
1656991500000|2022-07-05 03:25:00|5009.2|5004.2|5009.6|5004.6|5010|5005|5008.2|5003.2|0
1656991800000|2022-07-05 03:30:00|5009.7|5004.7|5010.1|5005.1|5011.5|5006.5|5008.8|5003.8|0
1656992100000|2022-07-05 03:35:00|5010|5005|5010.2|5005.2|5012.8|5007.8|5009.8|5004.8|0
1656992400000|2022-07-05 03:40:00|5010|5005|5009.2|5004.2|5010.9|5005.9|5008.8|5003.8|0
1656992700000|2022-07-05 03:45:00|5009.1|5004.1|5010.1|5005.1|5010.3|5005.3|5006.5|5001.5|0
1656993000000|2022-07-05 03:50:00|5009.7|5004.7|5004.7|4999.7|5010|5005|5004.6|4999.6|0
1656993300000|2022-07-05 03:55:00|5004.6|4999.6|5004.1|4999.1|5006.3|5001.3|5003|4998|0
1656993600000|2022-07-05 04:00:00|5004|4999|5006.5|5001.5|5007.6|5002.6|5003.8|4998.8|0
1656993900000|2022-07-05 04:05:00|5006.3|5001.3|5007.1|5002.1|5007.6|5002.6|5005.3|5000.3|0
1656994200000|2022-07-05 04:10:00|5007.2|5002.2|5008.9|5003.9|5010.2|5005.2|5006.3|5001.3|0
1656994500000|2022-07-05 04:15:00|5009.1|5004.1|5008.9|5003.9|5010.8|5005.8|5008.2|5003.2|0
1656994800000|2022-07-05 04:20:00|5009.1|5004.1|5007.6|5002.6|5009.8|5004.8|5007.4|5002.4|0
1656995100000|2022-07-05 04:25:00|5007.5|5002.5|5010.6|5005.6|5010.8|5005.8|5007.5|5002.5|0
1656995400000|2022-07-05 04:30:00|5010.7|5005.7|5012.8|5007.8|5013.4|5008.4|5009.8|5004.8|0
1656995700000|2022-07-05 04:35:00|5012.9|5007.9|5011.8|5006.8|5013.3|5008.3|5011.3|5006.3|0
1656996000000|2022-07-05 04:40:00|5011.7|5006.7|5012.1|5007.1|5013.3|5008.3|5010.3|5005.3|0
1656996300000|2022-07-05 04:45:00|5012.3|5007.3|5011.3|5006.3|5013.4|5008.4|5009.6|5004.6|0
1656996600000|2022-07-05 04:50:00|5011.2|5006.2|5010.9|5005.9|5012.2|5007.2|5010.3|5005.3|0
1656996900000|2022-07-05 04:55:00|5011|5006|5013|5008|5013|5008|5011|5006|0
1656997200000|2022-07-05 05:00:00|5012.8|5007.8|5014.6|5009.6|5014.9|5009.9|5012.1|5007.1|0
1656997500000|2022-07-05 05:05:00|5014.7|5009.7|5016|5011|5017.3|5012.3|5012.5|5007.5|0
1656997800000|2022-07-05 05:10:00|5015.9|5010.9|5015.3|5010.3|5018.5|5013.5|5014.8|5009.8|0
1656998100000|2022-07-05 05:15:00|5015.4|5010.4|5012.3|5007.3|5016|5011|5011.2|5006.2|0
1656998400000|2022-07-05 05:20:00|5012.4|5007.4|5012.1|5007.1|5012.9|5007.9|5011.5|5006.5|0
1656998700000|2022-07-05 05:25:00|5012.2|5007.2|5012.9|5007.9|5013|5008|5010.4|5005.4|0
1656999000000|2022-07-05 05:30:00|5013|5008|5011.5|5006.5|5013.7|5008.7|5011|5006|0
1656999300000|2022-07-05 05:35:00|5011.6|5006.6|5009.6|5004.6|5013.6|5008.6|5009.6|5004.6|0
1656999600000|2022-07-05 05:40:00|5009.3|5004.3|5011.8|5006.8|5012.3|5007.3|5008.2|5003.2|0
1656999900000|2022-07-05 05:45:00|5011.9|5006.9|5014.7|5009.7|5016|5011|5011.6|5006.6|0
1657000200000|2022-07-05 05:50:00|5014.8|5009.8|5012.2|5007.2|5014.8|5009.8|5011.1|5006.1|0
1657000500000|2022-07-05 05:55:00|5012.3|5007.3|5013.5|5008.5|5014.1|5009.1|5011|5006|0
1657000800000|2022-07-05 06:00:00|5013.4|5008.4|5013.4|5008.4|5015.2|5010.2|5011.1|5006.1|0
1657001100000|2022-07-05 06:05:00|5013.3|5008.3|5014.1|5009.1|5016.6|5011.6|5011.6|5006.6|0
1657001400000|2022-07-05 06:10:00|5014.2|5009.2|5015.2|5010.2|5015.8|5010.8|5013.1|5008.1|0
1657001700000|2022-07-05 06:15:00|5015.3|5010.3|5017.9|5012.9|5020.1|5015.1|5014.3|5009.3|0
1657002000000|2022-07-05 06:20:00|5018.2|5013.2|5015.9|5010.9|5018.2|5013.2|5015.9|5010.9|0
1657002300000|2022-07-05 06:25:00|5015.8|5010.8|5016.9|5011.9|5018.6|5013.6|5014.5|5009.5|0
1657002600000|2022-07-05 06:30:00|5017|5012|5020.2|5015.2|5021.9|5016.9|5017|5012|0
1657002900000|2022-07-05 06:35:00|5020.3|5015.3|5022.3|5017.3|5025.2|5020.2|5020|5015|0
1657003200000|2022-07-05 06:40:00|5023.1|5018.1|5024|5019|5024.2|5019.2|5022.3|5017.3|0
1657003500000|2022-07-05 06:45:00|5024.1|5019.1|5019.3|5014.3|5024.5|5019.5|5018.7|5013.7|0
1657003800000|2022-07-05 06:50:00|5019.2|5014.2|5016.5|5011.5|5019.3|5014.3|5015.1|5010.1|0
1657004100000|2022-07-05 06:55:00|5016.4|5011.4|5016.3|5011.3|5018.1|5013.1|5015.5|5010.5|0
1657004400000|2022-07-05 07:00:00|5016.4|5011.4|5009.3|5004.3|5016.6|5011.6|5006.2|5001.2|0
1657004700000|2022-07-05 07:05:00|5009.2|5004.2|5002.1|4997.1|5009.2|5004.2|4999.8|4994.8|0
1657005000000|2022-07-05 07:10:00|5002|4997|5007.5|5002.5|5007.5|5002.5|4998.5|4993.5|0
1657005300000|2022-07-05 07:15:00|5007.4|5002.4|5009.9|5004.9|5010.8|5005.8|5005.1|5000.1|0
1657005600000|2022-07-05 07:20:00|5010|5005|5004|4999|5012.1|5007.1|5004|4999|0
1657005900000|2022-07-05 07:25:00|5003.6|4998.6|5004.4|4999.4|5008.6|5003.6|5003.6|4998.6|0
1657006200000|2022-07-05 07:30:00|5004.2|4999.2|5007.8|5002.8|5008.6|5003.6|5003.6|4998.6|0
1657006500000|2022-07-05 07:35:00|5007.9|5002.9|4999.9|4994.9|5008.5|5003.5|4999.9|4994.9|0
1657006800000|2022-07-05 07:40:00|5000.3|4995.3|5008.4|5003.4|5009.5|5004.5|5000.2|4995.2|0
1657007100000|2022-07-05 07:45:00|5008.3|5003.3|5007.7|5002.7|5011.2|5006.2|5005.9|5000.9|0
1657007400000|2022-07-05 07:50:00|5007.6|5002.6|5011.7|5006.7|5011.7|5006.7|5002.7|4997.7|0
1657007700000|2022-07-05 07:55:00|5011.9|5006.9|5001.6|4996.6|5014.4|5009.4|5000.8|4995.8|0
1657008000000|2022-07-05 08:00:00|5001.7|4996.7|5002.7|4997.7|5003.4|4998.4|5001.5|4996.5|0
1657008300000|2022-07-05 08:05:00|5013.3|5010.3|5001.3|4998.3|5014.5|5011.5|5000.7|4997.7|0
1657008600000|2022-07-05 08:10:00|5001.4|4998.4|4987.7|4984.7|5001.9|4998.9|4986|4983|0
1657008900000|2022-07-05 08:15:00|4987.6|4984.6|4983.8|4980.8|4987.6|4984.6|4982.9|4979.9|0
1657009200000|2022-07-05 08:20:00|4984.1|4981.1|4975.4|4972.4|4985|4982|4972.8|4969.8|0
1657009500000|2022-07-05 08:25:00|4974.9|4971.9|4957.9|4954.9|4975.7|4972.7|4956.8|4953.8|0
1657009800000|2022-07-05 08:30:00|4958.1|4955.1|4970.7|4967.7|4972.5|4969.5|4958.1|4955.1|0
1657010100000|2022-07-05 08:35:00|4970.5|4967.5|4965.5|4962.5|4970.6|4967.6|4960.5|4957.5|0
1657010400000|2022-07-05 08:40:00|4966|4963|4965.4|4962.4|4968.5|4965.5|4958.8|4955.8|0
1657010700000|2022-07-05 08:45:00|4966.4|4963.4|4959.4|4956.4|4966.4|4963.4|4952.4|4949.4|0
1657011000000|2022-07-05 08:50:00|4958.9|4955.9|4957|4954|4960.4|4957.4|4952.7|4949.7|0
1657011300000|2022-07-05 08:55:00|4957.1|4954.1|4958|4955|4959.5|4956.5|4955.8|4952.8|0
1657011600000|2022-07-05 09:00:00|4958.1|4955.1|4959.5|4956.5|4960.7|4957.7|4955.7|4952.7|0
1657011900000|2022-07-05 09:05:00|4959.4|4956.4|4958.2|4955.2|4961.5|4958.5|4955.6|4952.6|0
1657012200000|2022-07-05 09:10:00|4955.3|4952.3|4956.9|4953.9|4957.5|4954.5|4952.8|4949.8|0
1657012500000|2022-07-05 09:15:00|4956.8|4953.8|4958.9|4955.9|4962.4|4959.4|4956.5|4953.5|0
1657012800000|2022-07-05 09:20:00|4958.8|4955.8|4959.1|4956.1|4962|4959|4957.2|4954.2|0
1657013100000|2022-07-05 09:25:00|4959.5|4956.5|4958.9|4955.9|4961.1|4958.1|4958.8|4955.8|0
1657013400000|2022-07-05 09:30:00|4959.3|4956.3|4955.3|4952.3|4960.1|4957.1|4954.7|4951.7|0
1657013700000|2022-07-05 09:35:00|4955.4|4952.4|4959.6|4956.6|4959.9|4956.9|4955.2|4952.2|0
1657014000000|2022-07-05 09:40:00|4961.3|4958.3|4959.5|4956.5|4962.8|4959.8|4958.8|4955.8|0
1657014300000|2022-07-05 09:45:00|4959.4|4956.4|4958.1|4955.1|4960.7|4957.7|4956.9|4953.9|0
1657014600000|2022-07-05 09:50:00|4958.3|4955.3|4959|4956|4960.9|4957.9|4957.8|4954.8|0
1657014900000|2022-07-05 09:55:00|4959.2|4956.2|4964.3|4961.3|4964.5|4961.5|4959.1|4956.1|0
1657015200000|2022-07-05 10:00:00|4964.2|4961.2|4965.3|4962.3|4965.3|4962.3|4963.2|4960.2|0
1657015500000|2022-07-05 10:05:00|4965.2|4962.2|4975|4972|4975.8|4972.8|4965.1|4962.1|0
1657015800000|2022-07-05 10:10:00|4975.1|4972.1|4977.5|4974.5|4978.8|4975.8|4975|4972|0
1657016100000|2022-07-05 10:15:00|4977.4|4974.4|4968.6|4965.6|4978.1|4975.1|4968.6|4965.6|0
1657016400000|2022-07-05 10:20:00|4968.5|4965.5|4970.8|4967.8|4972.1|4969.1|4967.9|4964.9|0
1657016700000|2022-07-05 10:25:00|4970.7|4967.7|4970.5|4967.5|4971|4968|4969.5|4966.5|0
1657017000000|2022-07-05 10:30:00|4970.4|4967.4|4970|4967|4971|4968|4969.1|4966.1|0
1657017300000|2022-07-05 10:35:00|4970.1|4967.1|4972.7|4969.7|4972.8|4969.8|4969.8|4966.8|0
1657017600000|2022-07-05 10:40:00|4972.6|4969.6|4970.5|4967.5|4972.6|4969.6|4969.8|4966.8|0
1657017900000|2022-07-05 10:45:00|4970.6|4967.6|4972.9|4969.9|4973.4|4970.4|4969.3|4966.3|0
1657018200000|2022-07-05 10:50:00|4973|4970|4975.7|4972.7|4976.5|4973.5|4972.5|4969.5|0
1657018500000|2022-07-05 10:55:00|4975.4|4972.4|4971.1|4968.1|4979.2|4976.2|4970.6|4967.6|0
1657018800000|2022-07-05 11:00:00|4976.1|4973.1|4971.7|4968.7|4976.3|4973.3|4968.5|4965.5|0
1657019100000|2022-07-05 11:05:00|4971.5|4968.5|4967.8|4964.8|4971.7|4968.7|4967.6|4964.6|0
1657019400000|2022-07-05 11:10:00|4967.9|4964.9|4967|4964|4969.1|4966.1|4966.7|4963.7|0
1657019700000|2022-07-05 11:15:00|4966.7|4963.7|4960.4|4957.4|4967|4964|4959.7|4956.7|0
1657020000000|2022-07-05 11:20:00|4960.2|4957.2|4961|4958|4962.7|4959.7|4960.2|4957.2|0
1657020300000|2022-07-05 11:25:00|4960.9|4957.9|4960.6|4957.6|4962.6|4959.6|4960.2|4957.2|0
1657020600000|2022-07-05 11:30:00|4960.7|4957.7|4958|4955|4961.2|4958.2|4958|4955|0
1657020900000|2022-07-05 11:35:00|4957.9|4954.9|4958.2|4955.2|4959.1|4956.1|4956.9|4953.9|0
1657021200000|2022-07-05 11:40:00|4958.3|4955.3|4954.2|4951.2|4960.5|4957.5|4954.2|4951.2|0
1657021500000|2022-07-05 11:45:00|4954.4|4951.4|4950.5|4947.5|4955.1|4952.1|4950.5|4947.5|0
1657021800000|2022-07-05 11:50:00|4949.3|4946.3|4939.9|4936.9|4949.3|4946.3|4939.6|4936.6|0
1657022100000|2022-07-05 11:55:00|4939.8|4936.8|4941|4938|4943.1|4940.1|4939.3|4936.3|0
1657022400000|2022-07-05 12:00:00|4941.3|4938.3|4934.6|4931.6|4942.1|4939.1|4934.1|4931.1|0
1657022700000|2022-07-05 12:05:00|4934.4|4931.4|4927.4|4924.4|4934.4|4931.4|4925.1|4922.1|0
1657023000000|2022-07-05 12:10:00|4927.6|4924.6|4928.2|4925.2|4930.8|4927.8|4923.1|4920.1|0
1657023300000|2022-07-05 12:15:00|4928|4925|4928.1|4925.1|4929.5|4926.5|4924.4|4921.4|0
1657023600000|2022-07-05 12:20:00|4928|4925|4929.6|4926.6|4930.1|4927.1|4926.4|4923.4|0
1657023900000|2022-07-05 12:25:00|4929.7|4926.7|4933|4930|4933.9|4930.9|4929.6|4926.6|0
1657024200000|2022-07-05 12:30:00|4932.8|4929.8|4928.9|4925.9|4933.3|4930.3|4927.6|4924.6|0
1657024500000|2022-07-05 12:35:00|4929|4926|4932|4929|4932.1|4929.1|4925.9|4922.9|0
1657024800000|2022-07-05 12:40:00|4932.4|4929.4|4928.7|4925.7|4932.7|4929.7|4928.6|4925.6|0
1657025100000|2022-07-05 12:45:00|4928.8|4925.8|4926.3|4923.3|4931.1|4928.1|4923.9|4920.9|0
1657025400000|2022-07-05 12:50:00|4926.4|4923.4|4924.1|4921.1|4926.5|4923.5|4923|4920|0
1657025700000|2022-07-05 12:55:00|4924.2|4921.2|4916.9|4913.9|4924.2|4921.2|4913.6|4910.6|0
1657026000000|2022-07-05 13:00:00|4916.8|4913.8|4918.3|4915.3|4919.6|4916.6|4915.5|4912.5|0
1657026300000|2022-07-05 13:05:00|4918.2|4915.2|4918.9|4915.9|4920.1|4917.1|4917.4|4914.4|0
1657026600000|2022-07-05 13:10:00|4919.6|4916.6|4923.2|4920.2|4923.3|4920.3|4918.2|4915.2|0
1657026900000|2022-07-05 13:15:00|4923.3|4920.3|4924.7|4921.7|4926.3|4923.3|4923.3|4920.3|0
1657027200000|2022-07-05 13:20:00|4924.8|4921.8|4928.9|4925.9|4930|4927|4924.1|4921.1|0
1657027500000|2022-07-05 13:25:00|4926.4|4923.4|4918.1|4915.1|4928.5|4925.5|4913.4|4910.4|0
1657027800000|2022-07-05 13:30:00|4914|4911|4867.6|4865.8|4914|4911|4865.4|4863.6|0
1657028100000|2022-07-05 13:35:00|4867.7|4865.9|4858.6|4856.8|4879.1|4877.3|4858.6|4856.8|0
1657028400000|2022-07-05 13:40:00|4858.4|4856.6|4881|4879.2|4890.3|4888.5|4857.2|4855.4|0
1657028700000|2022-07-05 13:45:00|4880.2|4878.4|4905.3|4903.5|4917.9|4916.1|4878.5|4876.7|0
1657029000000|2022-07-05 13:50:00|4907.8|4906|4896.9|4895.1|4911.4|4909.6|4888.9|4887.1|0
1657029300000|2022-07-05 13:55:00|4897.4|4895.6|4900.3|4898.5|4907.5|4905.7|4872.6|4870.8|0
1657029600000|2022-07-05 14:00:00|4895.5|4893.7|4881.9|4880.1|4912.4|4910.6|4877.5|4875.7|0
1657029900000|2022-07-05 14:05:00|4880.5|4878.7|4905.8|4904|4906.7|4904.9|4879.7|4877.9|0
1657030200000|2022-07-05 14:10:00|4903.9|4902.1|4940.2|4938.4|4942.7|4940.9|4902.5|4900.7|0
1657030500000|2022-07-05 14:15:00|4940.1|4938.3|4930.8|4929|4942.3|4940.5|4926|4924.2|0
1657030800000|2022-07-05 14:20:00|4930.4|4928.6|4943.9|4942.1|4945|4943.2|4927|4925.2|0
1657031100000|2022-07-05 14:25:00|4943.5|4941.7|4946.2|4944.4|4953.6|4951.8|4929.6|4927.8|0
1657031400000|2022-07-05 14:30:00|4946.6|4944.8|4956.2|4954.4|4958.3|4956.5|4936.2|4934.4|0
1657031700000|2022-07-05 14:35:00|4956.3|4954.5|4995.8|4994|4999.4|4997.6|4954.9|4953.1|0
1657032000000|2022-07-05 14:40:00|4995.3|4993.5|4979.6|4977.8|5008.6|5006.8|4979.6|4977.8|0
1657032300000|2022-07-05 14:45:00|4980.1|4978.3|4970.8|4969|4980.8|4979|4964|4962.2|0
1657032600000|2022-07-05 14:50:00|4970.7|4968.9|4966.2|4964.4|4970.8|4969|4959|4957.2|0
1657032900000|2022-07-05 14:55:00|4965.4|4963.6|4971|4969.2|4975|4973.2|4964.3|4962.5|0
1657033200000|2022-07-05 15:00:00|4971.2|4969.4|4962.7|4960.9|4971.5|4969.7|4955|4953.2|0
1657033500000|2022-07-05 15:05:00|4962.5|4960.7|4958|4956.2|4963.1|4961.3|4947.7|4945.9|0
1657033800000|2022-07-05 15:10:00|4957.8|4956|4948.4|4946.6|4960.1|4958.3|4940.6|4938.8|0
1657034100000|2022-07-05 15:15:00|4948.1|4946.3|4948.7|4946.9|4953.3|4951.5|4941.4|4939.6|0
1657034400000|2022-07-05 15:20:00|4949.1|4947.3|4947.5|4945.7|4958.2|4956.4|4941.3|4939.5|0
1657034700000|2022-07-05 15:25:00|4947.8|4946|4947.5|4945.7|4953.5|4951.7|4940.9|4939.1|0
1657035000000|2022-07-05 15:30:00|4947.3|4945.5|4952.4|4950.6|4960.7|4958.9|4940.1|4938.3|0
1657035300000|2022-07-05 15:35:00|4952.5|4950.7|4945.8|4944|4956.2|4954.4|4942.2|4940.4|0
1657035600000|2022-07-05 15:40:00|4945.9|4944.1|4976.9|4975.1|4976.9|4975.1|4945.9|4944.1|0
1657035900000|2022-07-05 15:45:00|4977.5|4975.7|4989.6|4987.8|4990.6|4988.8|4974|4972.2|0
1657036200000|2022-07-05 15:50:00|4989.8|4988|4999.5|4997.7|4999.9|4998.1|4988.1|4986.3|0
1657036500000|2022-07-05 15:55:00|4999.3|4997.5|4993.1|4991.3|4999.6|4997.8|4990.5|4988.7|0
1657036800000|2022-07-05 16:00:00|4993|4991.2|4985.3|4983.5|5003.7|5001.9|4983.3|4981.5|0
1657037100000|2022-07-05 16:05:00|4985.6|4983.8|5001.1|4999.3|5001.7|4999.9|4980.5|4978.7|0
1657037400000|2022-07-05 16:10:00|5001.2|4999.4|5001|4999.2|5010.3|5008.5|4996.5|4994.7|0
1657037700000|2022-07-05 16:15:00|5001.4|4999.6|5005.2|5003.4|5005.7|5003.9|4992.4|4990.6|0
1657038000000|2022-07-05 16:20:00|5005|5003.2|5027.9|5026.1|5027.9|5026.1|5001.7|4999.9|0
1657038300000|2022-07-05 16:25:00|5028.2|5026.4|5022.5|5020.7|5029.2|5027.4|5021.1|5019.3|0
1657038600000|2022-07-05 16:30:00|5023|5021.2|5019.4|5017.6|5028.2|5026.4|5016|5014.2|0
1657038900000|2022-07-05 16:35:00|5019.7|5017.9|5019.9|5018.1|5026.5|5024.7|5018.5|5016.7|0
1657039200000|2022-07-05 16:40:00|5020|5018.2|5010.9|5009.1|5023.7|5021.9|5007.5|5005.7|0
1657039500000|2022-07-05 16:45:00|5010.7|5008.9|4996.6|4994.8|5010.9|5009.1|4994.9|4993.1|0
1657039800000|2022-07-05 16:50:00|4996.8|4995|4997.2|4995.4|5001.3|4999.5|4992.9|4991.1|0
1657040100000|2022-07-05 16:55:00|4997.3|4995.5|4995.2|4993.4|5000.1|4998.3|4993|4991.2|0
1657040400000|2022-07-05 17:00:00|4995.4|4993.6|5012.2|5010.4|5012.2|5010.4|4995|4993.2|0
1657040700000|2022-07-05 17:05:00|5012.8|5011|5011.7|5009.9|5013.5|5011.7|5001.6|4999.8|0
1657041000000|2022-07-05 17:10:00|5011.8|5010|5021.5|5019.7|5023.2|5021.4|5011.2|5009.4|0
1657041300000|2022-07-05 17:15:00|5021.6|5019.8|5037.3|5035.5|5038.5|5036.7|5020.2|5018.4|0
1657041600000|2022-07-05 17:20:00|5038|5036.2|5041|5039.2|5046.7|5044.9|5033|5031.2|0
1657041900000|2022-07-05 17:25:00|5041.7|5039.9|5044.3|5042.5|5046|5044.2|5040.5|5038.7|0
1657042200000|2022-07-05 17:30:00|5044.1|5042.3|5054.3|5052.5|5054.3|5052.5|5041.1|5039.3|0
1657042500000|2022-07-05 17:35:00|5053.9|5052.1|5059.5|5057.7|5062.1|5060.3|5052.4|5050.6|0
1657042800000|2022-07-05 17:40:00|5059.7|5057.9|5052.2|5050.4|5065.2|5063.4|5051.4|5049.6|0
1657043100000|2022-07-05 17:45:00|5053.7|5051.9|5044.8|5043|5053.7|5051.9|5038.1|5036.3|0
1657043400000|2022-07-05 17:50:00|5045|5043.2|5049.2|5047.4|5050.2|5048.4|5043.6|5041.8|0
1657043700000|2022-07-05 17:55:00|5048.5|5046.7|5048.3|5046.5|5049.4|5047.6|5042.4|5040.6|0
1657044000000|2022-07-05 18:00:00|5048.8|5047|5057.2|5055.4|5058.5|5056.7|5043.1|5041.3|0
1657044300000|2022-07-05 18:05:00|5056.3|5054.5|5046.3|5044.5|5056.3|5054.5|5043.4|5041.6|0
1657044600000|2022-07-05 18:10:00|5046.8|5045|5047.6|5045.8|5050.6|5048.8|5043.6|5041.8|0
1657044900000|2022-07-05 18:15:00|5047.4|5045.6|5052|5050.2|5052.7|5050.9|5038.1|5036.3|0
1657045200000|2022-07-05 18:20:00|5052.5|5050.7|5060|5058.2|5060|5058.2|5047.5|5045.7|0
1657045500000|2022-07-05 18:25:00|5060.4|5058.6|5066.3|5064.5|5070.3|5068.5|5057.4|5055.6|0
1657045800000|2022-07-05 18:30:00|5066.5|5064.7|5081.8|5080|5082.4|5080.6|5066.5|5064.7|0
1657046100000|2022-07-05 18:35:00|5081.9|5080.1|5097.5|5095.7|5097.7|5095.9|5079|5077.2|0
1657046400000|2022-07-05 18:40:00|5097.8|5096|5089|5087.2|5098.1|5096.3|5086.4|5084.6|0
1657046700000|2022-07-05 18:45:00|5089.1|5087.3|5080.3|5078.5|5092.5|5090.7|5076.5|5074.7|0
1657047000000|2022-07-05 18:50:00|5080.8|5079|5083.1|5081.3|5083.4|5081.6|5077.6|5075.8|0
1657047300000|2022-07-05 18:55:00|5082|5080.2|5084.7|5082.9|5088.5|5086.7|5080.9|5079.1|0
1657047600000|2022-07-05 19:00:00|5085|5083.2|5082.1|5080.3|5085.9|5084.1|5073|5071.2|0
1657047900000|2022-07-05 19:05:00|5082.5|5080.7|5095.1|5093.3|5096.3|5094.5|5082.3|5080.5|0
1657048200000|2022-07-05 19:10:00|5095.7|5093.9|5091.2|5089.4|5095.7|5093.9|5086.8|5085|0
1657048500000|2022-07-05 19:15:00|5091.3|5089.5|5075.9|5074.1|5091.4|5089.6|5072.7|5070.9|0
1657048800000|2022-07-05 19:20:00|5075.5|5073.7|5098.2|5096.4|5098.6|5096.8|5075.5|5073.7|0
1657049100000|2022-07-05 19:25:00|5098.5|5096.7|5107.1|5105.3|5110.6|5108.8|5095.2|5093.4|0
1657049400000|2022-07-05 19:30:00|5106.7|5104.9|5116.9|5115.1|5117.2|5115.4|5103.6|5101.8|0
1657049700000|2022-07-05 19:35:00|5117.1|5115.3|5110.6|5108.8|5117.5|5115.7|5105|5103.2|0
1657050000000|2022-07-05 19:40:00|5111.3|5109.5|5110.6|5108.8|5113.8|5112|5108.4|5106.6|0
1657050300000|2022-07-05 19:45:00|5110.2|5108.4|5118.1|5116.3|5118.1|5116.3|5107.1|5105.3|0
1657050600000|2022-07-05 19:50:00|5116.1|5114.3|5116.5|5114.7|5119.9|5118.1|5107.2|5105.4|0
1657050900000|2022-07-05 19:55:00|5113.7|5111.9|5122.8|5121|5122.9|5121.1|5108.1|5106.3|0
1657051200000|2022-07-05 20:00:00|5123.4|5120.4|5122.6|5119.6|5124.3|5121.3|5112.3|5109.3|0
1657051500000|2022-07-05 20:05:00|5122.5|5119.5|5120.6|5117.6|5122.8|5119.8|5120.6|5117.6|0
1657051800000|2022-07-05 20:10:00|5121|5118|5120.1|5117.1|5121.3|5118.3|5119.9|5116.9|0
1657052100000|2022-07-05 20:15:00|5120.3|5117.3|5119.5|5116.5|5120.4|5117.4|5117.7|5114.7|0
1657052400000|2022-07-05 20:20:00|5119.6|5116.6|5120.1|5117.1|5120.7|5117.7|5119.6|5116.6|0
1657052700000|2022-07-05 20:25:00|5120|5117|5121.2|5118.2|5121.3|5118.3|5119.1|5116.1|0
1657053000000|2022-07-05 20:30:00|5121.1|5118.1|5124.1|5121.1|5124.1|5121.1|5121.1|5118.1|0
1657053300000|2022-07-05 20:35:00|5124.2|5121.2|5124.8|5121.8|5124.9|5121.9|5123.5|5120.5|0
1657053600000|2022-07-05 20:40:00|5124.9|5121.9|5124.4|5121.4|5125|5122|5124.2|5121.2|0
1657053900000|2022-07-05 20:45:00|5124.2|5121.2|5124.4|5121.4|5124.4|5121.4|5123.7|5120.7|0
1657054200000|2022-07-05 20:50:00|5124.5|5121.5|5124.8|5121.8|5124.9|5121.9|5124|5121|0
1657054500000|2022-07-05 20:55:00|5124.3|5121.3|5123.9|5120.9|5124.7|5121.7|5123.6|5120.6|0
1657054800000|2022-07-05 21:00:00|5124|5121|5122.8|5119.8|5124|5121|5122.8|5119.8|0
1657055100000|2022-07-05 21:05:00|5122.7|5119.7|5122.2|5119.2|5122.9|5119.9|5122.2|5119.2|0
1657055400000|2022-07-05 21:10:00|5122.1|5119.1|5122.7|5119.7|5122.7|5119.7|5122.1|5119.1|0
1657055700000|2022-07-05 21:15:00|5122.8|5119.8|5121.6|5118.6|5122.9|5119.9|5121.2|5118.2|0
1657056000000|2022-07-05 21:20:00|5121.5|5118.5|5121|5118|5122.2|5119.2|5121|5118|0
1657056300000|2022-07-05 21:25:00|5121.1|5118.1|5121.2|5118.2|5121.6|5118.6|5120.9|5117.9|0
1657056600000|2022-07-05 21:30:00|5121.3|5118.3|5120.9|5117.9|5121.5|5118.5|5120.8|5117.8|0
1657056900000|2022-07-05 21:35:00|5121.3|5118.3|5121.1|5118.1|5121.7|5118.7|5120.9|5117.9|0
1657057200000|2022-07-05 21:40:00|5121.2|5118.2|5122.2|5119.2|5122.3|5119.3|5121.2|5118.2|0
1657057500000|2022-07-05 21:45:00|5122.1|5119.1|5121.7|5118.7|5122.4|5119.4|5121.1|5118.1|0
1657057800000|2022-07-05 21:50:00|5121.5|5118.5|5121.3|5118.3|5122|5119|5121.1|5118.1|0
1657058100000|2022-07-05 21:55:00|5121.1|5118.1|5120.7|5117.7|5121.6|5118.6|5120.6|5117.6|0
1657058400000|2022-07-05 22:00:00|5120.9|5117.9|5123|5120|5123.2|5120.2|5120.9|5117.9|0
1657058700000|2022-07-05 22:05:00|5122.9|5119.9|5123.7|5120.7|5124.4|5121.4|5122.9|5119.9|0
1657059000000|2022-07-05 22:10:00|5123.8|5120.8|5123.8|5120.8|5124|5121|5122.6|5119.6|0
1657059300000|2022-07-05 22:15:00|5123.7|5120.7|5127.8|5124.8|5128|5125|5123.7|5120.7|0
1657059600000|2022-07-05 22:20:00|5127.9|5124.9|5126.4|5123.4|5128|5125|5126.2|5123.2|0
1657059900000|2022-07-05 22:25:00|5126.3|5123.3|5125.2|5122.2|5126.3|5123.3|5125|5122|0
1657060200000|2022-07-05 22:30:00|5125.3|5122.3|5125.5|5122.5|5125.6|5122.6|5124.9|5121.9|0
1657060500000|2022-07-05 22:35:00|5125.4|5122.4|5125.5|5122.5|5125.7|5122.7|5125.2|5122.2|0
1657060800000|2022-07-05 22:40:00|5125.6|5122.6|5122.5|5119.5|5125.6|5122.6|5122.3|5119.3|0
1657061100000|2022-07-05 22:45:00|5122.4|5119.4|5122.5|5119.5|5122.7|5119.7|5121.9|5118.9|0
1657061400000|2022-07-05 22:50:00|5122.6|5119.6|5122.6|5119.6|5122.9|5119.9|5121.9|5118.9|0
1657061700000|2022-07-05 22:55:00|5122.5|5119.5|5122.1|5119.1|5122.5|5119.5|5121.2|5118.2|0
1657062000000|2022-07-05 23:00:00|5122|5119|5122.8|5119.8|5122.8|5119.8|5121.9|5118.9|0
1657062300000|2022-07-05 23:05:00|5122.7|5119.7|5123.2|5120.2|5124.3|5121.3|5122.7|5119.7|0
1657062600000|2022-07-05 23:10:00|5123.1|5120.1|5122.6|5119.6|5123.2|5120.2|5122.6|5119.6|0
1657062900000|2022-07-05 23:15:00|5122.5|5119.5|5121.5|5118.5|5122.5|5119.5|5121.5|5118.5|0
1657063200000|2022-07-05 23:20:00|5121.4|5118.4|5121.5|5118.5|5121.6|5118.6|5121.2|5118.2|0
1657063500000|2022-07-05 23:25:00|5121.4|5118.4|5119.6|5116.6|5121.4|5118.4|5119.3|5116.3|0
1657063800000|2022-07-05 23:30:00|5119.5|5116.5|5115.1|5112.1|5119.6|5116.6|5115.1|5112.1|0
1657064100000|2022-07-05 23:35:00|5115.4|5112.4|5112.3|5109.3|5115.5|5112.5|5112.2|5109.2|0
1657064400000|2022-07-05 23:40:00|5112.2|5109.2|5111.2|5108.2|5113.3|5110.3|5110.9|5107.9|0
1657064700000|2022-07-05 23:45:00|5111|5108|5113.7|5110.7|5114.1|5111.1|5110.6|5107.6|0
1657065000000|2022-07-05 23:50:00|5113.6|5110.6|5110.7|5107.7|5113.7|5110.7|5110.4|5107.4|0
1657065300000|2022-07-05 23:55:00|5110.6|5107.6|5113.3|5108.3|5113.3|5109.4|5110.2|5107.2|0
1657065600000|2022-07-06 00:00:00|5113.2|5108.2|5117.4|5112.4|5121.3|5116.3|5113.2|5108.2|0
1657065900000|2022-07-06 00:05:00|5117.6|5112.6|5120.5|5115.5|5122.4|5117.4|5117.6|5112.6|0
1657066200000|2022-07-06 00:10:00|5120.6|5115.6|5119.6|5114.6|5121.4|5116.4|5117.3|5112.3|0
1657066500000|2022-07-06 00:15:00|5119.7|5114.7|5123.8|5118.8|5125.1|5120.1|5119.5|5114.5|0
1657066800000|2022-07-06 00:20:00|5123.9|5118.9|5118.9|5113.9|5124.2|5119.2|5117.7|5112.7|0
1657067100000|2022-07-06 00:25:00|5118.8|5113.8|5121.8|5116.8|5123|5118|5117.6|5112.6|0
1657067400000|2022-07-06 00:30:00|5121.7|5116.7|5124|5119|5124.7|5119.7|5121|5116|0
1657067700000|2022-07-06 00:35:00|5124.3|5119.3|5122.9|5117.9|5126.3|5121.3|5121.1|5116.1|0
1657068000000|2022-07-06 00:40:00|5122.8|5117.8|5140.3|5135.3|5140.3|5135.3|5121.8|5116.8|0
1657068300000|2022-07-06 00:45:00|5140.6|5135.6|5143.8|5138.8|5146.4|5141.4|5136.9|5131.9|0
1657068600000|2022-07-06 00:50:00|5143.4|5138.4|5142.4|5137.4|5146.7|5141.7|5140.8|5135.8|0
1657068900000|2022-07-06 00:55:00|5143|5138|5142.6|5137.6|5146.7|5141.7|5142.1|5137.1|0
1657069200000|2022-07-06 01:00:00|5142.5|5137.5|5144.3|5139.3|5144.4|5139.4|5142|5137|0
1657069500000|2022-07-06 01:05:00|5144.5|5139.5|5151.3|5146.3|5152.5|5147.5|5144.5|5139.5|0
1657069800000|2022-07-06 01:10:00|5151.4|5146.4|5147.2|5142.2|5152.1|5147.1|5146.4|5141.4|0
1657070100000|2022-07-06 01:15:00|5147.1|5142.1|5142.5|5137.5|5147.3|5142.3|5141.5|5136.5|0
1657070400000|2022-07-06 01:20:00|5142.7|5137.7|5140.2|5135.2|5146.1|5141.1|5139|5134|0
1657070700000|2022-07-06 01:25:00|5139.9|5134.9|5134.3|5129.3|5140.7|5135.7|5133.6|5128.6|0
1657071000000|2022-07-06 01:30:00|5134.2|5129.2|5133.3|5128.3|5136.2|5131.2|5131.5|5126.5|0
1657071300000|2022-07-06 01:35:00|5133.2|5128.2|5123.6|5118.6|5135|5130|5123.4|5118.4|0
1657071600000|2022-07-06 01:40:00|5123.5|5118.5|5118.5|5113.5|5125.3|5120.3|5115.1|5110.1|0
1657071900000|2022-07-06 01:45:00|5118.4|5113.4|5119.6|5114.6|5120.5|5115.5|5116.1|5111.1|0
1657072200000|2022-07-06 01:50:00|5119.7|5114.7|5123.5|5118.5|5124.3|5119.3|5118.7|5113.7|0
1657072500000|2022-07-06 01:55:00|5123.6|5118.6|5122|5117|5124.8|5119.8|5121.8|5116.8|0
1657072800000|2022-07-06 02:00:00|5122.1|5117.1|5125.9|5120.9|5128.7|5123.7|5121.9|5116.9|0
1657073100000|2022-07-06 02:05:00|5125.7|5120.7|5125.8|5120.8|5126.7|5121.7|5122.4|5117.4|0
1657073400000|2022-07-06 02:10:00|5125.9|5120.9|5122.7|5117.7|5126.7|5121.7|5122.2|5117.2|0
1657073700000|2022-07-06 02:15:00|5122.8|5117.8|5118.9|5113.9|5124.6|5119.6|5117.7|5112.7|0
1657074000000|2022-07-06 02:20:00|5119|5114|5118.1|5113.1|5121|5116|5115.8|5110.8|0
1657074300000|2022-07-06 02:25:00|5118.2|5113.2|5121.1|5116.1|5122.2|5117.2|5116.2|5111.2|0
1657074600000|2022-07-06 02:30:00|5120.9|5115.9|5119.6|5114.6|5124.4|5119.4|5119.4|5114.4|0
1657074900000|2022-07-06 02:35:00|5119.8|5114.8|5119.5|5114.5|5121.6|5116.6|5118.5|5113.5|0
1657075200000|2022-07-06 02:40:00|5119.4|5114.4|5117.1|5112.1|5119.6|5114.6|5116|5111|0
1657075500000|2022-07-06 02:45:00|5116.8|5111.8|5110.5|5105.5|5118.9|5113.9|5110.2|5105.2|0
1657075800000|2022-07-06 02:50:00|5110.6|5105.6|5111.7|5106.7|5112.8|5107.8|5109.7|5104.7|0
1657076100000|2022-07-06 02:55:00|5111.8|5106.8|5116.1|5111.1|5117.8|5112.8|5111.8|5106.8|0
1657076400000|2022-07-06 03:00:00|5116.2|5111.2|5117.4|5112.4|5117.5|5112.5|5113.1|5108.1|0
1657076700000|2022-07-06 03:05:00|5117.3|5112.3|5117.2|5112.2|5119.3|5114.3|5116.2|5111.2|0
1657077000000|2022-07-06 03:10:00|5117.3|5112.3|5115.9|5110.9|5117.6|5112.6|5112.3|5107.3|0
1657077300000|2022-07-06 03:15:00|5115.6|5110.6|5119.9|5114.9|5121.5|5116.5|5115|5110|0
1657077600000|2022-07-06 03:20:00|5119.8|5114.8|5115.5|5110.5|5120.3|5115.3|5113.1|5108.1|0
1657077900000|2022-07-06 03:25:00|5115.6|5110.6|5115.8|5110.8|5115.9|5110.9|5111.3|5106.3|0
1657078200000|2022-07-06 03:30:00|5115.9|5110.9|5117.1|5112.1|5118.5|5113.5|5114.1|5109.1|0
1657078500000|2022-07-06 03:35:00|5117|5112|5119.9|5114.9|5121.9|5116.9|5116.3|5111.3|0
1657078800000|2022-07-06 03:40:00|5120|5115|5123.6|5118.6|5125.2|5120.2|5118.2|5113.2|0
1657079100000|2022-07-06 03:45:00|5124|5119|5125.2|5120.2|5125.5|5120.5|5123|5118|0
1657079400000|2022-07-06 03:50:00|5125.3|5120.3|5125.5|5120.5|5127.5|5122.5|5124.9|5119.9|0
1657079700000|2022-07-06 03:55:00|5125.6|5120.6|5129.4|5124.4|5130.4|5125.4|5124|5119|0
1657080000000|2022-07-06 04:00:00|5129.5|5124.5|5124.7|5119.7|5129.6|5124.6|5121.7|5116.7|0
1657080300000|2022-07-06 04:05:00|5124.8|5119.8|5125.1|5120.1|5125.4|5120.4|5123.1|5118.1|0
1657080600000|2022-07-06 04:10:00|5125.2|5120.2|5123.9|5118.9|5126.3|5121.3|5121.8|5116.8|0
1657080900000|2022-07-06 04:15:00|5123.7|5118.7|5122.6|5117.6|5123.7|5118.7|5121.5|5116.5|0
1657081200000|2022-07-06 04:20:00|5122.7|5117.7|5125.7|5120.7|5127.6|5122.6|5122.7|5117.7|0
1657081500000|2022-07-06 04:25:00|5125.9|5120.9|5121.7|5116.7|5126|5121|5121.7|5116.7|0
1657081800000|2022-07-06 04:30:00|5121.6|5116.6|5119.7|5114.7|5122.2|5117.2|5115.6|5110.6|0
1657082100000|2022-07-06 04:35:00|5119.8|5114.8|5121.5|5116.5|5121.8|5116.8|5119.1|5114.1|0
1657082400000|2022-07-06 04:40:00|5121.3|5116.3|5121|5116|5122.3|5117.3|5120.1|5115.1|0
1657082700000|2022-07-06 04:45:00|5121.1|5116.1|5118.9|5113.9|5122.1|5117.1|5118.1|5113.1|0
1657083000000|2022-07-06 04:50:00|5118.8|5113.8|5116.4|5111.4|5119.2|5114.2|5115.9|5110.9|0
1657083300000|2022-07-06 04:55:00|5116.3|5111.3|5117.6|5112.6|5118.6|5113.6|5115.8|5110.8|0
1657083600000|2022-07-06 05:00:00|5117.7|5112.7|5113.1|5108.1|5119|5114|5113.1|5108.1|0
1657083900000|2022-07-06 05:05:00|5112.8|5107.8|5114.3|5109.3|5116.7|5111.7|5111.4|5106.4|0
1657084200000|2022-07-06 05:10:00|5114.5|5109.5|5117.8|5112.8|5119|5114|5113.5|5108.5|0
1657084500000|2022-07-06 05:15:00|5117.6|5112.6|5118.3|5113.3|5119.1|5114.1|5114.8|5109.8|0
1657084800000|2022-07-06 05:20:00|5118.4|5113.4|5115.2|5110.2|5120|5115|5114.5|5109.5|0
1657085100000|2022-07-06 05:25:00|5115.1|5110.1|5112.5|5107.5|5115.5|5110.5|5110.6|5105.6|0
1657085400000|2022-07-06 05:30:00|5112.4|5107.4|5110.2|5105.2|5113.2|5108.2|5108.1|5103.1|0
1657085700000|2022-07-06 05:35:00|5110.3|5105.3|5109.3|5104.3|5112.3|5107.3|5108.3|5103.3|0
1657086000000|2022-07-06 05:40:00|5109.4|5104.4|5110.8|5105.8|5112.6|5107.6|5108.7|5103.7|0
1657086300000|2022-07-06 05:45:00|5110.6|5105.6|5114|5109|5117.6|5112.6|5110.6|5105.6|0
1657086600000|2022-07-06 05:50:00|5114.2|5109.2|5108|5103|5115.2|5110.2|5108|5103|0
1657086900000|2022-07-06 05:55:00|5107.8|5102.8|5101|5096|5108.6|5103.6|5100.7|5095.7|0
1657087200000|2022-07-06 06:00:00|5101.7|5096.7|5093.3|5088.3|5101.7|5096.7|5093|5088|0
1657087500000|2022-07-06 06:05:00|5093.4|5088.4|5088.9|5083.9|5093.5|5088.5|5088.5|5083.5|0
1657087800000|2022-07-06 06:10:00|5088.7|5083.7|5092.5|5087.5|5093.8|5088.8|5087|5082|0
1657088100000|2022-07-06 06:15:00|5092.4|5087.4|5093.2|5088.2|5096.2|5091.2|5089.8|5084.8|0
1657088400000|2022-07-06 06:20:00|5093.5|5088.5|5093.7|5088.7|5097.4|5092.4|5091.7|5086.7|0
1657088700000|2022-07-06 06:25:00|5094|5089|5094.9|5089.9|5096.3|5091.3|5091.2|5086.2|0
1657089000000|2022-07-06 06:30:00|5094.8|5089.8|5093.1|5088.1|5097.8|5092.8|5092.3|5087.3|0
1657089300000|2022-07-06 06:35:00|5093|5088|5091.1|5086.1|5095.3|5090.3|5090.6|5085.6|0
1657089600000|2022-07-06 06:40:00|5091|5086|5100.8|5095.8|5101.2|5096.2|5090.6|5085.6|0
1657089900000|2022-07-06 06:45:00|5100.6|5095.6|5102.1|5097.1|5102.7|5097.7|5097.5|5092.5|0
1657090200000|2022-07-06 06:50:00|5102.2|5097.2|5102.4|5097.4|5102.9|5097.9|5098.9|5093.9|0
1657090500000|2022-07-06 06:55:00|5102.5|5097.5|5113|5108|5113.7|5108.7|5101.9|5096.9|0
1657090800000|2022-07-06 07:00:00|5112.9|5107.9|5124.4|5119.4|5132.8|5127.8|5112.6|5107.6|0
1657091100000|2022-07-06 07:05:00|5124.5|5119.5|5120.9|5115.9|5131.1|5126.1|5119.1|5114.1|0
1657091400000|2022-07-06 07:10:00|5121|5116|5117.8|5112.8|5124.6|5119.6|5116.6|5111.6|0
1657091700000|2022-07-06 07:15:00|5117.5|5112.5|5123.6|5118.6|5123.6|5118.6|5117.3|5112.3|0
1657092000000|2022-07-06 07:20:00|5123.1|5118.1|5131.4|5126.4|5142.3|5137.3|5123|5118|0
1657092300000|2022-07-06 07:25:00|5131.2|5126.2|5135.7|5130.7|5140.4|5135.4|5131.1|5126.1|0
1657092600000|2022-07-06 07:30:00|5136.1|5131.1|5137.1|5132.1|5140.5|5135.5|5135.5|5130.5|0
1657092900000|2022-07-06 07:35:00|5137|5132|5137.3|5132.3|5141.8|5136.8|5134.2|5129.2|0
1657093200000|2022-07-06 07:40:00|5137.6|5132.6|5139.5|5134.5|5141.8|5136.8|5136.5|5131.5|0
1657093500000|2022-07-06 07:45:00|5139.7|5134.7|5133.2|5128.2|5140.5|5135.5|5131|5126|0
1657093800000|2022-07-06 07:50:00|5133.3|5128.3|5129.4|5124.4|5137.4|5132.4|5127.7|5122.7|0
1657094100000|2022-07-06 07:55:00|5129.2|5124.2|5128.2|5123.2|5131|5126|5126.6|5121.6|0
1657094400000|2022-07-06 08:00:00|5127.6|5122.6|5103.8|5100.8|5129.3|5124.3|5103.2|5100.2|0
1657094700000|2022-07-06 08:05:00|5104|5101|5109.1|5106.1|5115.8|5112.8|5101.8|5098.8|0
1657095000000|2022-07-06 08:10:00|5109.8|5106.8|5114.2|5111.2|5116.6|5113.6|5107.8|5104.8|0
1657095300000|2022-07-06 08:15:00|5114.1|5111.1|5108.4|5105.4|5115.5|5112.5|5105.1|5102.1|0
1657095600000|2022-07-06 08:20:00|5108.3|5105.3|5109.9|5106.9|5111.7|5108.7|5106|5103|0
1657095900000|2022-07-06 08:25:00|5110.7|5107.7|5104|5101|5111|5108|5086.8|5083.8|0
1657096200000|2022-07-06 08:30:00|5103.6|5100.6|5098.3|5095.3|5103.6|5100.6|5078.3|5075.3|0
1657096500000|2022-07-06 08:35:00|5098.8|5095.8|5081.2|5078.2|5100.2|5097.2|5075.3|5072.3|0
1657096800000|2022-07-06 08:40:00|5084.6|5081.6|5084.5|5081.5|5097.9|5094.9|5072.8|5069.8|0
1657097100000|2022-07-06 08:45:00|5089.8|5086.8|5086.2|5083.2|5096.9|5093.9|5078.5|5075.5|0
1657097400000|2022-07-06 08:50:00|5091.6|5088.6|5096.7|5093.7|5099.9|5096.9|5076.8|5073.8|0
1657097700000|2022-07-06 08:55:00|5083.8|5080.8|5091.9|5088.9|5099.1|5096.1|5072|5069|0
1657098000000|2022-07-06 09:00:00|5084.4|5081.4|5094|5091|5099.3|5096.3|5076.3|5073.3|0
1657098300000|2022-07-06 09:05:00|5095.5|5092.5|5096.6|5093.6|5098.1|5095.1|5087.7|5084.7|0
1657098600000|2022-07-06 09:10:00|5096.7|5093.7|5094.2|5091.2|5098.8|5095.8|5079.9|5076.9|0
1657098900000|2022-07-06 09:15:00|5093.9|5090.9|5081.9|5078.9|5098|5095|5078.1|5075.1|0
1657099200000|2022-07-06 09:20:00|5082.6|5079.6|5101.2|5098.2|5101.2|5098.2|5082|5079|0
1657099500000|2022-07-06 09:25:00|5101.5|5098.5|5104.8|5101.8|5105.6|5102.6|5101.4|5098.4|0
1657099800000|2022-07-06 09:30:00|5104.9|5101.9|5102.5|5099.5|5106.3|5103.3|5089.2|5086.2|0
1657100100000|2022-07-06 09:35:00|5103.5|5100.5|5102.2|5099.2|5104.2|5101.2|5092.1|5089.1|0
1657100400000|2022-07-06 09:40:00|5103|5100|5106.7|5103.7|5106.8|5103.8|5090.5|5087.5|0
1657100700000|2022-07-06 09:45:00|5106|5103|5107.2|5104.2|5107.9|5104.9|5095.1|5092.1|0
1657101000000|2022-07-06 09:50:00|5107|5104|5110.2|5107.2|5110.4|5107.4|5105.9|5102.9|0
1657101300000|2022-07-06 09:55:00|5110|5107|5111.8|5108.8|5112.3|5109.3|5094.6|5091.6|0
1657101600000|2022-07-06 10:00:00|5112.1|5109.1|5111.1|5108.1|5113.3|5110.3|5096.2|5093.2|0
1657101900000|2022-07-06 10:05:00|5110.6|5107.6|5110.8|5107.8|5113.7|5110.7|5098.1|5095.1|0
1657102200000|2022-07-06 10:10:00|5111.3|5108.3|5110.7|5107.7|5112.1|5109.1|5109.1|5106.1|0
1657102500000|2022-07-06 10:15:00|5110.4|5107.4|5109.1|5106.1|5110.8|5107.8|5108.1|5105.1|0
1657102800000|2022-07-06 10:20:00|5110|5107|5111.1|5108.1|5112.5|5109.5|5105.9|5102.9|0
1657103100000|2022-07-06 10:25:00|5111.3|5108.3|5112|5109|5112.8|5109.8|5109.4|5106.4|0
1657103400000|2022-07-06 10:30:00|5112.1|5109.1|5114.6|5111.6|5114.6|5111.6|5110.8|5107.8|0
1657103700000|2022-07-06 10:35:00|5112.6|5109.6|5112.6|5109.6|5115.1|5112.1|5110.8|5107.8|0
1657104000000|2022-07-06 10:40:00|5111.4|5108.4|5108.1|5105.1|5112.3|5109.3|5096|5093|0
1657104300000|2022-07-06 10:45:00|5107.8|5104.8|5104.3|5101.3|5107.8|5104.8|5096.6|5093.6|0
1657104600000|2022-07-06 10:50:00|5105.8|5102.8|5102.3|5099.3|5106.5|5103.5|5092.7|5089.7|0
1657104900000|2022-07-06 10:55:00|5102.2|5099.2|5104.4|5101.4|5105.2|5102.2|5088.4|5085.4|0
1657105200000|2022-07-06 11:00:00|5105.3|5102.3|5100.6|5097.6|5105.8|5102.8|5098|5095|0
1657105500000|2022-07-06 11:05:00|5101.7|5098.7|5099.5|5096.5|5102.6|5099.6|5099.3|5096.3|0
1657105800000|2022-07-06 11:10:00|5099.4|5096.4|5099.8|5096.8|5101.7|5098.7|5098.7|5095.7|0
1657106100000|2022-07-06 11:15:00|5097.6|5094.6|5102.2|5099.2|5102.3|5099.3|5097.6|5094.6|0
1657106400000|2022-07-06 11:20:00|5102.1|5099.1|5101.6|5098.6|5102.1|5099.1|5099.5|5096.5|0
1657106700000|2022-07-06 11:25:00|5101.8|5098.8|5099.3|5096.3|5102.9|5099.9|5099.3|5096.3|0
1657107000000|2022-07-06 11:30:00|5099.1|5096.1|5101.3|5098.3|5101.3|5098.3|5098.8|5095.8|0
1657107300000|2022-07-06 11:35:00|5101.6|5098.6|5102.1|5099.1|5102.8|5099.8|5101.1|5098.1|0
1657107600000|2022-07-06 11:40:00|5102.2|5099.2|5095.2|5092.2|5102.5|5099.5|5094.7|5091.7|0
1657107900000|2022-07-06 11:45:00|5095.1|5092.1|5088|5085|5095.3|5092.3|5088|5085|0
1657108200000|2022-07-06 11:50:00|5089|5086|5090.3|5087.3|5090.6|5087.6|5086.2|5083.2|0
1657108500000|2022-07-06 11:55:00|5090.6|5087.6|5087|5084|5091.2|5088.2|5087|5084|0
1657108800000|2022-07-06 12:00:00|5086.9|5083.9|5078.7|5075.7|5088.1|5085.1|5077.8|5074.8|0
1657109100000|2022-07-06 12:05:00|5078.6|5075.6|5081.1|5078.1|5084.3|5081.3|5078.5|5075.5|0
1657109400000|2022-07-06 12:10:00|5081.4|5078.4|5082.3|5079.3|5082.8|5079.8|5080.7|5077.7|0
1657109700000|2022-07-06 12:15:00|5082.2|5079.2|5087|5084|5087.7|5084.7|5082.1|5079.1|0
1657110000000|2022-07-06 12:20:00|5086.9|5083.9|5092.4|5089.4|5092.4|5089.4|5086.9|5083.9|0
1657110300000|2022-07-06 12:25:00|5092.2|5089.2|5091.4|5088.4|5093.4|5090.4|5089.5|5086.5|0
1657110600000|2022-07-06 12:30:00|5091.5|5088.5|5095.6|5092.6|5096|5093|5091.2|5088.2|0
1657110900000|2022-07-06 12:35:00|5095.5|5092.5|5103.2|5100.2|5105|5102|5095.4|5092.4|0
1657111200000|2022-07-06 12:40:00|5102.9|5099.9|5113.8|5110.8|5113.8|5110.8|5099.5|5096.5|0
1657111500000|2022-07-06 12:45:00|5113.7|5110.7|5120.7|5117.7|5121.5|5118.5|5112.3|5109.3|0
1657111800000|2022-07-06 12:50:00|5120.6|5117.6|5113.2|5110.2|5121|5118|5111.3|5108.3|0
1657112100000|2022-07-06 12:55:00|5112.9|5109.9|5113.9|5110.9|5114|5111|5110.3|5107.3|0
1657112400000|2022-07-06 13:00:00|5114|5111|5112.4|5109.4|5115.4|5112.4|5112.4|5109.4|0
1657112700000|2022-07-06 13:05:00|5112.1|5109.1|5115.7|5112.7|5115.9|5112.9|5111.3|5108.3|0
1657113000000|2022-07-06 13:10:00|5117.1|5114.1|5121.5|5118.5|5122.6|5119.6|5116.9|5113.9|0
1657113300000|2022-07-06 13:15:00|5121.6|5118.6|5114.5|5111.5|5121.6|5118.6|5114.2|5111.2|0
1657113600000|2022-07-06 13:20:00|5114.6|5111.6|5125.5|5122.5|5126.7|5123.7|5114.5|5111.5|0
1657113900000|2022-07-06 13:25:00|5121.4|5118.4|5112.2|5109.2|5125.2|5122.2|5109|5106|0
1657114200000|2022-07-06 13:30:00|5112.5|5109.5|5101.4|5099.6|5133.1|5131.3|5098.1|5096.3|0
1657114500000|2022-07-06 13:35:00|5103.3|5101.5|5057.2|5055.4|5105.3|5103.5|5055.2|5053.4|0
1657114800000|2022-07-06 13:40:00|5060.4|5058.6|5071.3|5069.5|5083.6|5081.8|5057.2|5055.4|0
1657115100000|2022-07-06 13:45:00|5071.7|5069.9|5036.2|5034.4|5076.2|5074.4|5035|5033.2|0
1657115400000|2022-07-06 13:50:00|5036.1|5034.3|5060.3|5058.5|5061.2|5059.4|5033.1|5031.3|0
1657115700000|2022-07-06 13:55:00|5060|5058.2|5084.8|5083|5085.4|5083.6|5048.8|5047|0
1657116000000|2022-07-06 14:00:00|5083.8|5082|5055.3|5053.5|5083.8|5082|5047.3|5045.5|0
1657116300000|2022-07-06 14:05:00|5055.6|5053.8|5091.4|5089.6|5092.8|5091|5054.1|5052.3|0
1657116600000|2022-07-06 14:10:00|5091.2|5089.4|5058.3|5056.5|5092.1|5090.3|5045.8|5044|0
1657116900000|2022-07-06 14:15:00|5059.3|5057.5|5055.8|5054|5065.9|5064.1|5049.4|5047.6|0
1657117200000|2022-07-06 14:20:00|5055.2|5053.4|5061.3|5059.5|5068.2|5066.4|5045.7|5043.9|0
1657117500000|2022-07-06 14:25:00|5059.4|5057.6|5066.8|5065|5073.2|5071.4|5050.3|5048.5|0
1657117800000|2022-07-06 14:30:00|5066.1|5064.3|5063.3|5061.5|5079.1|5077.3|5059.2|5057.4|0
1657118100000|2022-07-06 14:35:00|5063.8|5062|5073.8|5072|5077.1|5075.3|5055.1|5053.3|0
1657118400000|2022-07-06 14:40:00|5074.5|5072.7|5091.2|5089.4|5093.8|5092|5063.9|5062.1|0
1657118700000|2022-07-06 14:45:00|5091.3|5089.5|5076.8|5075|5093.9|5092.1|5076.8|5075|0
1657119000000|2022-07-06 14:50:00|5076|5074.2|5081.9|5080.1|5091|5089.2|5073.6|5071.8|0
1657119300000|2022-07-06 14:55:00|5082|5080.2|5086.9|5085.1|5091.5|5089.7|5072.5|5070.7|0
1657119600000|2022-07-06 15:00:00|5086.4|5084.6|5065.6|5063.8|5093.2|5091.4|5059.6|5057.8|0
1657119900000|2022-07-06 15:05:00|5064.8|5063|5067.4|5065.6|5076.6|5074.8|5064.6|5062.8|0
1657120200000|2022-07-06 15:10:00|5067.8|5066|5073.5|5071.7|5075|5073.2|5058.8|5057|0
1657120500000|2022-07-06 15:15:00|5072.6|5070.8|5086.3|5084.5|5086.3|5084.5|5072.5|5070.7|0
1657120800000|2022-07-06 15:20:00|5086.7|5084.9|5079.4|5077.6|5090.4|5088.6|5072.3|5070.5|0
1657121100000|2022-07-06 15:25:00|5079.1|5077.3|5063.6|5061.8|5079.1|5077.3|5063|5061.2|0
1657121400000|2022-07-06 15:30:00|5063.2|5061.4|5052.7|5050.9|5066.4|5064.6|5046|5044.2|0
1657121700000|2022-07-06 15:35:00|5053|5051.2|5054.8|5053|5056.4|5054.6|5050|5048.2|0
1657122000000|2022-07-06 15:40:00|5054.7|5052.9|5053.8|5052|5057|5055.2|5047.8|5046|0
1657122300000|2022-07-06 15:45:00|5053.1|5051.3|5060|5058.2|5064.8|5063|5048.9|5047.1|0
1657122600000|2022-07-06 15:50:00|5062.2|5060.4|5060.9|5059.1|5067.8|5066|5057.8|5056|0
1657122900000|2022-07-06 15:55:00|5062.6|5060.8|5066.5|5064.7|5070|5068.2|5059.5|5057.7|0
1657123200000|2022-07-06 16:00:00|5066.6|5064.8|5062.1|5060.3|5067.8|5066|5059.5|5057.7|0
1657123500000|2022-07-06 16:05:00|5063.1|5061.3|5068.7|5066.9|5075.7|5073.9|5059.3|5057.5|0
1657123800000|2022-07-06 16:10:00|5069|5067.2|5081.1|5079.3|5081.8|5080|5066.9|5065.1|0
1657124100000|2022-07-06 16:15:00|5081.2|5079.4|5078.3|5076.5|5082.3|5080.5|5073.4|5071.6|0
1657124400000|2022-07-06 16:20:00|5077.9|5076.1|5067.4|5065.6|5080.9|5079.1|5066.2|5064.4|0
1657124700000|2022-07-06 16:25:00|5067.3|5065.5|5077.2|5075.4|5078.1|5076.3|5067.3|5065.5|0
1657125000000|2022-07-06 16:30:00|5076.8|5075|5076.7|5074.9|5078.1|5076.3|5071.8|5070|0
1657125300000|2022-07-06 16:35:00|5077.1|5075.3|5080.1|5078.3|5085.3|5083.5|5076.9|5075.1|0
1657125600000|2022-07-06 16:40:00|5080.2|5078.4|5085.3|5083.5|5086.7|5084.9|5076.4|5074.6|0
1657125900000|2022-07-06 16:45:00|5084.7|5082.9|5080.4|5078.6|5086.1|5084.3|5080.1|5078.3|0
1657126200000|2022-07-06 16:50:00|5080|5078.2|5080.4|5078.6|5081.7|5079.9|5071.3|5069.5|0
1657126500000|2022-07-06 16:55:00|5080.2|5078.4|5083.8|5082|5085.2|5083.4|5076.6|5074.8|0
1657126800000|2022-07-06 17:00:00|5084.1|5082.3|5088.5|5086.7|5092.2|5090.4|5084.1|5082.3|0
1657127100000|2022-07-06 17:05:00|5089.3|5087.5|5095.9|5094.1|5097.8|5096|5089.3|5087.5|0
1657127400000|2022-07-06 17:10:00|5096|5094.2|5095.7|5093.9|5096.2|5094.4|5091.8|5090|0
1657127700000|2022-07-06 17:15:00|5095.6|5093.8|5093.8|5092|5097.6|5095.8|5090.4|5088.6|0
1657128000000|2022-07-06 17:20:00|5094|5092.2|5095|5093.2|5097|5095.2|5088.6|5086.8|0
1657128300000|2022-07-06 17:25:00|5095.3|5093.5|5093.7|5091.9|5096.6|5094.8|5090.3|5088.5|0
1657128600000|2022-07-06 17:30:00|5093.8|5092|5094.1|5092.3|5098.1|5096.3|5092.3|5090.5|0
1657128900000|2022-07-06 17:35:00|5093.9|5092.1|5095.9|5094.1|5098.1|5096.3|5092.5|5090.7|0
1657129200000|2022-07-06 17:40:00|5096|5094.2|5093.6|5091.8|5098.5|5096.7|5089|5087.2|0
1657129500000|2022-07-06 17:45:00|5093.7|5091.9|5093.6|5091.8|5096.9|5095.1|5090.3|5088.5|0
1657129800000|2022-07-06 17:50:00|5093.8|5092|5095.2|5093.4|5095.2|5093.4|5090.9|5089.1|0
1657130100000|2022-07-06 17:55:00|5095|5093.2|5096|5094.2|5099.7|5097.9|5094.2|5092.4|0
1657130400000|2022-07-06 18:00:00|5096.2|5094.4|5092.1|5090.3|5104.4|5102.6|5079|5077.2|0
1657130700000|2022-07-06 18:05:00|5092|5090.2|5102.1|5100.3|5125.1|5123.3|5092|5090.2|0
1657131000000|2022-07-06 18:10:00|5101.8|5100|5091|5089.2|5103.4|5101.6|5068.7|5066.9|0
1657131300000|2022-07-06 18:15:00|5089.8|5088|5074.5|5072.7|5089.9|5088.1|5071.9|5070.1|0
1657131600000|2022-07-06 18:20:00|5074|5072.2|5084.2|5082.4|5087.6|5085.8|5073.9|5072.1|0
1657131900000|2022-07-06 18:25:00|5084|5082.2|5110.1|5108.3|5111.1|5109.3|5069.4|5067.6|0
1657132200000|2022-07-06 18:30:00|5110.5|5108.7|5117.6|5115.8|5125.8|5124|5103.4|5101.6|0
1657132500000|2022-07-06 18:35:00|5118.2|5116.4|5116.8|5115|5123.8|5122|5104.7|5102.9|0
1657132800000|2022-07-06 18:40:00|5117.6|5115.8|5134.7|5132.9|5135.7|5133.9|5116.6|5114.8|0
1657133100000|2022-07-06 18:45:00|5135.5|5133.7|5134.8|5133|5145.7|5143.9|5132|5130.2|0
1657133400000|2022-07-06 18:50:00|5134.5|5132.7|5142.8|5141|5146.7|5144.9|5132|5130.2|0
1657133700000|2022-07-06 18:55:00|5142.9|5141.1|5147.1|5145.3|5147.9|5146.1|5137.5|5135.7|0
1657134000000|2022-07-06 19:00:00|5147.6|5145.8|5137.3|5135.5|5148|5146.2|5130|5128.2|0
1657134300000|2022-07-06 19:05:00|5137.7|5135.9|5145.7|5143.9|5145.7|5143.9|5134.2|5132.4|0
1657134600000|2022-07-06 19:10:00|5144.9|5143.1|5155|5153.2|5155.6|5153.8|5143.6|5141.8|0
1657134900000|2022-07-06 19:15:00|5154.7|5152.9|5154.7|5152.9|5158.2|5156.4|5146.2|5144.4|0
1657135200000|2022-07-06 19:20:00|5154.4|5152.6|5162.7|5160.9|5163.8|5162|5154.2|5152.4|0
1657135500000|2022-07-06 19:25:00|5162.5|5160.7|5156.5|5154.7|5162.8|5161|5150.8|5149|0
1657135800000|2022-07-06 19:30:00|5156.8|5155|5163.8|5162|5164.4|5162.6|5153.4|5151.6|0
1657136100000|2022-07-06 19:35:00|5163.9|5162.1|5153.1|5151.3|5167.3|5165.5|5151.3|5149.5|0
1657136400000|2022-07-06 19:40:00|5152.8|5151|5142|5140.2|5154.6|5152.8|5139.5|5137.7|0
1657136700000|2022-07-06 19:45:00|5142.3|5140.5|5137.2|5135.4|5142.8|5141|5131.5|5129.7|0
1657137000000|2022-07-06 19:50:00|5137.9|5136.1|5114.5|5112.7|5137.9|5136.1|5110.2|5108.4|0
1657137300000|2022-07-06 19:55:00|5114.6|5112.8|5129|5127.2|5129|5127.2|5113.3|5111.5|0
1657137600000|2022-07-06 20:00:00|5129.4|5126.4|5128|5125|5129.9|5126.9|5118.5|5115.5|0
1657137900000|2022-07-06 20:05:00|5127.9|5124.9|5132.9|5129.9|5133.3|5130.3|5127.6|5124.6|0
1657138200000|2022-07-06 20:10:00|5133|5130|5132.6|5129.6|5134.1|5131.1|5131.5|5128.5|0
1657138500000|2022-07-06 20:15:00|5132.4|5129.4|5131.5|5128.5|5132.4|5129.4|5131|5128|0
1657138800000|2022-07-06 20:20:00|5131.4|5128.4|5131.8|5128.8|5132|5129|5130.8|5127.8|0
1657139100000|2022-07-06 20:25:00|5131.9|5128.9|5132|5129|5132.6|5129.6|5131.4|5128.4|0
1657139400000|2022-07-06 20:30:00|5132.1|5129.1|5130.8|5127.8|5132.1|5129.1|5130.4|5127.4|0
1657139700000|2022-07-06 20:35:00|5130.6|5127.6|5131|5128|5131.5|5128.5|5130.6|5127.6|0
1657140000000|2022-07-06 20:40:00|5130.9|5127.9|5131.1|5128.1|5131.1|5128.1|5130.5|5127.5|0
1657140300000|2022-07-06 20:45:00|5131|5128|5129.4|5126.4|5131|5128|5129.3|5126.3|0
1657140600000|2022-07-06 20:50:00|5129.1|5126.1|5128.4|5125.4|5129.3|5126.3|5127.9|5124.9|0
1657140900000|2022-07-06 20:55:00|5128.7|5125.7|5127.9|5124.9|5128.8|5125.8|5127.3|5124.3|0
1657141200000|2022-07-06 21:00:00|5128|5125|5128.6|5125.6|5130.1|5127.1|5127.9|5124.9|0
1657141500000|2022-07-06 21:05:00|5128.7|5125.7|5128.7|5125.7|5129|5126|5127.8|5124.8|0
1657141800000|2022-07-06 21:10:00|5128.6|5125.6|5129.5|5126.5|5129.5|5126.5|5128.3|5125.3|0
1657142100000|2022-07-06 21:15:00|5129.4|5126.4|5128.8|5125.8|5129.5|5126.5|5128.8|5125.8|0
1657142400000|2022-07-06 21:20:00|5128.9|5125.9|5129.5|5126.5|5129.5|5126.5|5128|5125|0
1657142700000|2022-07-06 21:25:00|5129.6|5126.6|5128.9|5125.9|5129.9|5126.9|5127.9|5124.9|0
1657143000000|2022-07-06 21:30:00|5129|5126|5128.4|5125.4|5129|5126|5128|5125|0
1657143300000|2022-07-06 21:35:00|5128.6|5125.6|5128.6|5125.6|5128.8|5125.8|5128.6|5125.6|0
1657143600000|2022-07-06 21:40:00|5128.8|5125.8|5128.4|5125.4|5128.8|5125.8|5128.1|5125.1|0
1657143900000|2022-07-06 21:45:00|5128.5|5125.5|5127.6|5124.6|5128.6|5125.6|5127.6|5124.6|0
1657144200000|2022-07-06 21:50:00|5127.7|5124.7|5128.5|5125.5|5128.6|5125.6|5127.7|5124.7|0
1657144500000|2022-07-06 21:55:00|5128.6|5125.6|5128.3|5125.3|5128.7|5125.7|5127.9|5124.9|0
1657144800000|2022-07-06 22:00:00|5128.2|5125.2|5131.1|5128.1|5131.1|5128.1|5128.2|5125.2|0
1657145100000|2022-07-06 22:05:00|5130.9|5127.9|5132.1|5129.1|5132.5|5129.5|5130.7|5127.7|0
1657145400000|2022-07-06 22:10:00|5131.9|5128.9|5131.3|5128.3|5131.9|5128.9|5130.6|5127.6|0
1657145700000|2022-07-06 22:15:00|5131.2|5128.2|5130.3|5127.3|5131.6|5128.6|5129.6|5126.6|0
1657146000000|2022-07-06 22:20:00|5130.4|5127.4|5131|5128|5131.2|5128.2|5130.3|5127.3|0
1657146300000|2022-07-06 22:25:00|5131.1|5128.1|5130.9|5127.9|5131.1|5128.1|5130.9|5127.9|0
1657146600000|2022-07-06 22:30:00|5130.7|5127.7|5130.8|5127.8|5131.1|5128.1|5130.3|5127.3|0
1657146900000|2022-07-06 22:35:00|5130.7|5127.7|5127.4|5124.4|5130.9|5127.9|5127.3|5124.3|0
1657147200000|2022-07-06 22:40:00|5127.3|5124.3|5128.1|5125.1|5128.6|5125.6|5127.2|5124.2|0
1657147500000|2022-07-06 22:45:00|5127.9|5124.9|5128.3|5125.3|5128.4|5125.4|5127.1|5124.1|0
1657147800000|2022-07-06 22:50:00|5128.2|5125.2|5127.4|5124.4|5128.4|5125.4|5127.4|5124.4|0
1657148100000|2022-07-06 22:55:00|5127.3|5124.3|5127.3|5124.3|5127.6|5124.6|5127.2|5124.2|0
1657148400000|2022-07-06 23:00:00|5127.2|5124.2|5126.1|5123.1|5127.4|5124.4|5125.6|5122.6|0
1657148700000|2022-07-06 23:05:00|5126|5123|5127.3|5124.3|5127.3|5124.3|5126|5123|0
1657149000000|2022-07-06 23:10:00|5127.2|5124.2|5126|5123|5127.2|5124.2|5126|5123|0
1657149300000|2022-07-06 23:15:00|5127.3|5124.3|5126.1|5123.1|5127.3|5124.3|5125.8|5122.8|0
1657149600000|2022-07-06 23:20:00|5126.2|5123.2|5125.7|5122.7|5126.4|5123.4|5124.6|5121.6|0
1657149900000|2022-07-06 23:25:00|5125.4|5122.4|5124.7|5121.7|5125.7|5122.7|5124.4|5121.4|0
1657150200000|2022-07-06 23:30:00|5125|5122|5126.3|5123.3|5126.4|5123.4|5124.8|5121.8|0
1657150500000|2022-07-06 23:35:00|5126.2|5123.2|5126|5123|5126.7|5123.7|5125.8|5122.8|0
1657150800000|2022-07-06 23:40:00|5125.9|5122.9|5125.7|5122.7|5126|5123|5125.5|5122.5|0
1657151100000|2022-07-06 23:45:00|5125.8|5122.8|5127.9|5124.9|5128|5125|5125.6|5122.6|0
1657151400000|2022-07-06 23:50:00|5128.1|5125.1|5129|5126|5129.7|5126.7|5128.1|5125.1|0
1657151700000|2022-07-06 23:55:00|5129.1|5126.1|5128.3|5123.3|5130|5127|5126.9|5123.3|0
1657152000000|2022-07-07 00:00:00|5128.5|5123.5|5120.1|5115.1|5128.6|5123.6|5119|5114|0
1657152300000|2022-07-07 00:05:00|5119.6|5114.6|5116.9|5111.9|5120.4|5115.4|5115.1|5110.1|0
1657152600000|2022-07-07 00:10:00|5117|5112|5117.5|5112.5|5119.1|5114.1|5114.8|5109.8|0
1657152900000|2022-07-07 00:15:00|5117.6|5112.6|5118.3|5113.3|5119.7|5114.7|5113.2|5108.2|0
1657153200000|2022-07-07 00:20:00|5118.6|5113.6|5121.3|5116.3|5121.8|5116.8|5118.6|5113.6|0
1657153500000|2022-07-07 00:25:00|5121.2|5116.2|5120.7|5115.7|5121.9|5116.9|5119|5114|0
1657153800000|2022-07-07 00:30:00|5120.6|5115.6|5118.1|5113.1|5124.5|5119.5|5117.2|5112.2|0
1657154100000|2022-07-07 00:35:00|5117.9|5112.9|5124.1|5119.1|5124.3|5119.3|5117.5|5112.5|0
1657154400000|2022-07-07 00:40:00|5124.2|5119.2|5126.6|5121.6|5129|5124|5124.1|5119.1|0
1657154700000|2022-07-07 00:45:00|5126.4|5121.4|5123.2|5118.2|5127.5|5122.5|5122.8|5117.8|0
1657155000000|2022-07-07 00:50:00|5122.9|5117.9|5122.1|5117.1|5124.1|5119.1|5120.7|5115.7|0
1657155300000|2022-07-07 00:55:00|5122.2|5117.2|5122.6|5117.6|5123.9|5118.9|5120.9|5115.9|0
1657155600000|2022-07-07 01:00:00|5122.7|5117.7|5113.2|5108.2|5122.7|5117.7|5108.8|5103.8|0
1657155900000|2022-07-07 01:05:00|5113.3|5108.3|5114.6|5109.6|5115.8|5110.8|5112.5|5107.5|0
1657156200000|2022-07-07 01:10:00|5114.8|5109.8|5112.9|5107.9|5115.2|5110.2|5108.1|5103.1|0
1657156500000|2022-07-07 01:15:00|5113|5108|5110|5105|5113.7|5108.7|5109.2|5104.2|0
1657156800000|2022-07-07 01:20:00|5110.1|5105.1|5114.3|5109.3|5114.8|5109.8|5107.9|5102.9|0
1657157100000|2022-07-07 01:25:00|5114.7|5109.7|5114.1|5109.1|5118.2|5113.2|5113|5108|0
1657157400000|2022-07-07 01:30:00|5113.9|5108.9|5112.2|5107.2|5116.4|5111.4|5109.6|5104.6|0
1657157700000|2022-07-07 01:35:00|5112.4|5107.4|5108.4|5103.4|5114.3|5109.3|5108.4|5103.4|0
1657158000000|2022-07-07 01:40:00|5108.2|5103.2|5105.7|5100.7|5108.2|5103.2|5101.3|5096.3|0
1657158300000|2022-07-07 01:45:00|5105.6|5100.6|5108.5|5103.5|5108.7|5103.7|5103.4|5098.4|0
1657158600000|2022-07-07 01:50:00|5108.6|5103.6|5110.5|5105.5|5112.7|5107.7|5107.8|5102.8|0
1657158900000|2022-07-07 01:55:00|5110.8|5105.8|5111.6|5106.6|5112|5107|5108.8|5103.8|0
1657159200000|2022-07-07 02:00:00|5111.7|5106.7|5115.3|5110.3|5117.2|5112.2|5111.7|5106.7|0
1657159500000|2022-07-07 02:05:00|5115.1|5110.1|5114.2|5109.2|5117.8|5112.8|5113.8|5108.8|0
1657159800000|2022-07-07 02:10:00|5114.3|5109.3|5116.3|5111.3|5116.3|5111.3|5111.6|5106.6|0
1657160100000|2022-07-07 02:15:00|5116.4|5111.4|5119.3|5114.3|5121.8|5116.8|5116.4|5111.4|0
1657160400000|2022-07-07 02:20:00|5119.2|5114.2|5119.4|5114.4|5120.8|5115.8|5117.4|5112.4|0
1657160700000|2022-07-07 02:25:00|5119.5|5114.5|5115.9|5110.9|5119.6|5114.6|5115.6|5110.6|0
1657161000000|2022-07-07 02:30:00|5116|5111|5120.7|5115.7|5120.8|5115.8|5115|5110|0
1657161300000|2022-07-07 02:35:00|5120.6|5115.6|5121.8|5116.8|5123.6|5118.6|5118.4|5113.4|0
1657161600000|2022-07-07 02:40:00|5121.7|5116.7|5127.9|5122.9|5129.7|5124.7|5121.3|5116.3|0
1657161900000|2022-07-07 02:45:00|5127.8|5122.8|5129.2|5124.2|5130.8|5125.8|5127.2|5122.2|0
1657162200000|2022-07-07 02:50:00|5129.3|5124.3|5127.2|5122.2|5130.4|5125.4|5126.1|5121.1|0
1657162500000|2022-07-07 02:55:00|5127|5122|5130.2|5125.2|5131|5126|5126.2|5121.2|0
1657162800000|2022-07-07 03:00:00|5130.1|5125.1|5125.5|5120.5|5130.4|5125.4|5124.8|5119.8|0
1657163100000|2022-07-07 03:05:00|5125.6|5120.6|5125.7|5120.7|5126.6|5121.6|5124.5|5119.5|0
1657163400000|2022-07-07 03:10:00|5125.8|5120.8|5129.1|5124.1|5130.7|5125.7|5124.7|5119.7|0
1657163700000|2022-07-07 03:15:00|5129.2|5124.2|5131|5126|5132.1|5127.1|5126.6|5121.6|0
1657164000000|2022-07-07 03:20:00|5131.1|5126.1|5129.9|5124.9|5131.6|5126.6|5128.6|5123.6|0
1657164300000|2022-07-07 03:25:00|5130.1|5125.1|5127.8|5122.8|5131.6|5126.6|5126.8|5121.8|0
1657164600000|2022-07-07 03:30:00|5127.9|5122.9|5126.3|5121.3|5129.5|5124.5|5123.9|5118.9|0
1657164900000|2022-07-07 03:35:00|5126.2|5121.2|5127.7|5122.7|5128.6|5123.6|5125.4|5120.4|0
1657165200000|2022-07-07 03:40:00|5127.4|5122.4|5127.6|5122.6|5128.1|5123.1|5125.5|5120.5|0
1657165500000|2022-07-07 03:45:00|5127.8|5122.8|5125.9|5120.9|5131.9|5126.9|5124.7|5119.7|0
1657165800000|2022-07-07 03:50:00|5125.8|5120.8|5126.5|5121.5|5127|5122|5124.4|5119.4|0
1657166100000|2022-07-07 03:55:00|5126.4|5121.4|5124.7|5119.7|5127.2|5122.2|5124.3|5119.3|0
1657166400000|2022-07-07 04:00:00|5124.6|5119.6|5128.9|5123.9|5129.5|5124.5|5124.6|5119.6|0
1657166700000|2022-07-07 04:05:00|5129|5124|5127.1|5122.1|5130.6|5125.6|5127|5122|0
1657167000000|2022-07-07 04:10:00|5127|5122|5126.8|5121.8|5129.1|5124.1|5126.1|5121.1|0
1657167300000|2022-07-07 04:15:00|5127.1|5122.1|5126|5121|5129.3|5124.3|5125.7|5120.7|0
1657167600000|2022-07-07 04:20:00|5126.2|5121.2|5127.8|5122.8|5127.9|5122.9|5124.6|5119.6|0
1657167900000|2022-07-07 04:25:00|5127.9|5122.9|5127|5122|5127.9|5122.9|5126.2|5121.2|0
1657168200000|2022-07-07 04:30:00|5127.1|5122.1|5130.1|5125.1|5130.2|5125.2|5126.3|5121.3|0
1657168500000|2022-07-07 04:35:00|5130.2|5125.2|5130.4|5125.4|5130.9|5125.9|5128.9|5123.9|0
1657168800000|2022-07-07 04:40:00|5130.3|5125.3|5131.3|5126.3|5131.3|5126.3|5129.1|5124.1|0
1657169100000|2022-07-07 04:45:00|5131.2|5126.2|5132.9|5127.9|5134.2|5129.2|5130.7|5125.7|0
1657169400000|2022-07-07 04:50:00|5133|5128|5133.7|5128.7|5134.1|5129.1|5132.3|5127.3|0
1657169700000|2022-07-07 04:55:00|5133.5|5128.5|5134.5|5129.5|5134.9|5129.9|5133.5|5128.5|0
1657170000000|2022-07-07 05:00:00|5134.6|5129.6|5136.5|5131.5|5140.6|5135.6|5132.1|5127.1|0
1657170300000|2022-07-07 05:05:00|5136.4|5131.4|5140.9|5135.9|5142.2|5137.2|5135.6|5130.6|0
1657170600000|2022-07-07 05:10:00|5140.8|5135.8|5146.9|5141.9|5146.9|5141.9|5139.7|5134.7|0
1657170900000|2022-07-07 05:15:00|5147|5142|5144.6|5139.6|5149.5|5144.5|5144.6|5139.6|0
1657171200000|2022-07-07 05:20:00|5144.7|5139.7|5143.7|5138.7|5145.5|5140.5|5143.5|5138.5|0
1657171500000|2022-07-07 05:25:00|5143.6|5138.6|5143.6|5138.6|5144.7|5139.7|5142.7|5137.7|0
1657171800000|2022-07-07 05:30:00|5143.7|5138.7|5138.5|5133.5|5144.7|5139.7|5137.9|5132.9|0
1657172100000|2022-07-07 05:35:00|5138.4|5133.4|5138.1|5133.1|5140.7|5135.7|5136.1|5131.1|0
1657172400000|2022-07-07 05:40:00|5138.2|5133.2|5137.6|5132.6|5138.6|5133.6|5136.5|5131.5|0
1657172700000|2022-07-07 05:45:00|5137.9|5132.9|5139.5|5134.5|5141.6|5136.6|5137.9|5132.9|0
1657173000000|2022-07-07 05:50:00|5139.6|5134.6|5137.2|5132.2|5141.9|5136.9|5136.7|5131.7|0
1657173300000|2022-07-07 05:55:00|5137.6|5132.6|5138.2|5133.2|5138.9|5133.9|5136.8|5131.8|0
1657173600000|2022-07-07 06:00:00|5137.9|5132.9|5141.1|5136.1|5143.1|5138.1|5137.6|5132.6|0
1657173900000|2022-07-07 06:05:00|5141|5136|5141.3|5136.3|5141.9|5136.9|5137.9|5132.9|0
1657174200000|2022-07-07 06:10:00|5141.2|5136.2|5136.2|5131.2|5142.6|5137.6|5134.5|5129.5|0
1657174500000|2022-07-07 06:15:00|5136.3|5131.3|5138.1|5133.1|5140.1|5135.1|5136.3|5131.3|0
1657174800000|2022-07-07 06:20:00|5138|5133|5135.6|5130.6|5138.8|5133.8|5134.9|5129.9|0
1657175100000|2022-07-07 06:25:00|5135.7|5130.7|5135.4|5130.4|5137.2|5132.2|5132.9|5127.9|0
1657175400000|2022-07-07 06:30:00|5135.3|5130.3|5131.5|5126.5|5136.4|5131.4|5130.1|5125.1|0
1657175700000|2022-07-07 06:35:00|5131.6|5126.6|5130.7|5125.7|5132.3|5127.3|5128.4|5123.4|0
1657176000000|2022-07-07 06:40:00|5130.6|5125.6|5130.7|5125.7|5132.7|5127.7|5130.4|5125.4|0
1657176300000|2022-07-07 06:45:00|5130.6|5125.6|5132|5127|5133.8|5128.8|5130.6|5125.6|0
1657176600000|2022-07-07 06:50:00|5131.9|5126.9|5135.7|5130.7|5136.4|5131.4|5131.8|5126.8|0
1657176900000|2022-07-07 06:55:00|5135.6|5130.6|5135.1|5130.1|5138|5133|5133.7|5128.7|0
1657177200000|2022-07-07 07:00:00|5135|5130|5134.2|5129.2|5140|5135|5133|5128|0
1657177500000|2022-07-07 07:05:00|5134.3|5129.3|5136.6|5131.6|5138.1|5133.1|5133.8|5128.8|0
1657177800000|2022-07-07 07:10:00|5136.5|5131.5|5129.5|5124.5|5137.5|5132.5|5128.4|5123.4|0
1657178100000|2022-07-07 07:15:00|5129.7|5124.7|5129.5|5124.5|5130.8|5125.8|5126|5121|0
1657178400000|2022-07-07 07:20:00|5129.4|5124.4|5136.3|5131.3|5136.9|5131.9|5129.1|5124.1|0
1657178700000|2022-07-07 07:25:00|5136.4|5131.4|5136|5131|5136.4|5131.4|5134|5129|0
1657179000000|2022-07-07 07:30:00|5135.9|5130.9|5144.1|5139.1|5145.6|5140.6|5135.9|5130.9|0
1657179300000|2022-07-07 07:35:00|5144.2|5139.2|5142.8|5137.8|5145|5140|5141.3|5136.3|0
1657179600000|2022-07-07 07:40:00|5142.9|5137.9|5137.8|5132.8|5144.4|5139.4|5135.6|5130.6|0
1657179900000|2022-07-07 07:45:00|5137.5|5132.5|5138.7|5133.7|5140.3|5135.3|5136.3|5131.3|0
1657180200000|2022-07-07 07:50:00|5138.8|5133.8|5135.4|5130.4|5139.4|5134.4|5134.8|5129.8|0
1657180500000|2022-07-07 07:55:00|5135.5|5130.5|5140.7|5135.7|5140.7|5135.7|5135.5|5130.5|0
1657180800000|2022-07-07 08:00:00|5140.6|5135.6|5152.7|5149.7|5155.3|5152.3|5140.6|5135.6|0
1657181100000|2022-07-07 08:05:00|5152.8|5149.8|5162.2|5159.2|5164.8|5161.8|5151.3|5148.3|0
1657181400000|2022-07-07 08:10:00|5162|5159|5152.9|5149.9|5162.4|5159.4|5150.6|5147.6|0
1657181700000|2022-07-07 08:15:00|5150.8|5147.8|5156.9|5153.9|5157.7|5154.7|5150.8|5147.8|0
1657182000000|2022-07-07 08:20:00|5157.2|5154.2|5157.6|5154.6|5158.5|5155.5|5155|5152|0
1657182300000|2022-07-07 08:25:00|5157.5|5154.5|5155.9|5152.9|5159.1|5156.1|5155.4|5152.4|0
1657182600000|2022-07-07 08:30:00|5155.8|5152.8|5157.9|5154.9|5158.1|5155.1|5155.2|5152.2|0
1657182900000|2022-07-07 08:35:00|5157.8|5154.8|5152.6|5149.6|5159|5156|5150.7|5147.7|0
1657183200000|2022-07-07 08:40:00|5152.7|5149.7|5146.8|5143.8|5153.1|5150.1|5146.8|5143.8|0
1657183500000|2022-07-07 08:45:00|5147|5144|5148.8|5145.8|5150.5|5147.5|5146.5|5143.5|0
1657183800000|2022-07-07 08:50:00|5148.9|5145.9|5155.8|5152.8|5155.9|5152.9|5148.9|5145.9|0
1657184100000|2022-07-07 08:55:00|5154.7|5151.7|5161.2|5158.2|5162.8|5159.8|5150.5|5147.5|0
1657184400000|2022-07-07 09:00:00|5160.7|5157.7|5161.8|5158.8|5171.1|5168.1|5158.2|5155.2|0
1657184700000|2022-07-07 09:05:00|5164.5|5161.5|5165.6|5162.6|5166.9|5163.9|5160.4|5157.4|0
1657185000000|2022-07-07 09:10:00|5165.7|5162.7|5168.2|5165.2|5170.7|5167.7|5164.6|5161.6|0
1657185300000|2022-07-07 09:15:00|5168.4|5165.4|5178|5175|5178.9|5175.9|5166.1|5163.1|0
1657185600000|2022-07-07 09:20:00|5177.9|5174.9|5167.2|5164.2|5181.4|5178.4|5166.7|5163.7|0
1657185900000|2022-07-07 09:25:00|5166.9|5163.9|5164.5|5161.5|5171.4|5168.4|5164.2|5161.2|0
1657186200000|2022-07-07 09:30:00|5163.8|5160.8|5167.3|5164.3|5167.9|5164.9|5161|5158|0
1657186500000|2022-07-07 09:35:00|5167.2|5164.2|5164.8|5161.8|5170.4|5167.4|5162|5159|0
1657186800000|2022-07-07 09:40:00|5164.6|5161.6|5165.8|5162.8|5170.9|5167.9|5164|5161|0
1657187100000|2022-07-07 09:45:00|5168.5|5165.5|5165|5162|5168.9|5165.9|5161.6|5158.6|0
1657187400000|2022-07-07 09:50:00|5163.9|5160.9|5158.6|5155.6|5165|5162|5158.5|5155.5|0
1657187700000|2022-07-07 09:55:00|5158.7|5155.7|5157.8|5154.8|5162.7|5159.7|5155.6|5152.6|0
1657188000000|2022-07-07 10:00:00|5157.7|5154.7|5162.5|5159.5|5162.6|5159.6|5157.3|5154.3|0
1657188300000|2022-07-07 10:05:00|5160.8|5157.8|5157.4|5154.4|5163.3|5160.3|5157.1|5154.1|0
1657188600000|2022-07-07 10:10:00|5157.3|5154.3|5161|5158|5161.4|5158.4|5155.1|5152.1|0
1657188900000|2022-07-07 10:15:00|5160.9|5157.9|5159.9|5156.9|5163.2|5160.2|5156.5|5153.5|0
1657189200000|2022-07-07 10:20:00|5159.6|5156.6|5159.4|5156.4|5160.9|5157.9|5153.1|5150.1|0
1657189500000|2022-07-07 10:25:00|5157.1|5154.1|5161.1|5158.1|5161.2|5158.2|5155.8|5152.8|0
1657189800000|2022-07-07 10:30:00|5161|5158|5159.5|5156.5|5161.7|5158.7|5158.6|5155.6|0
1657190100000|2022-07-07 10:35:00|5159.4|5156.4|5159.3|5156.3|5160.8|5157.8|5157.8|5154.8|0
1657190400000|2022-07-07 10:40:00|5159.4|5156.4|5159.3|5156.3|5159.6|5156.6|5158.5|5155.5|0
1657190700000|2022-07-07 10:45:00|5159.5|5156.5|5160.8|5157.8|5161.1|5158.1|5159.2|5156.2|0
1657191000000|2022-07-07 10:50:00|5160.7|5157.7|5161|5158|5163.5|5160.5|5159.9|5156.9|0
1657191300000|2022-07-07 10:55:00|5161.1|5158.1|5163.6|5160.6|5165|5162|5157.2|5154.2|0
1657191600000|2022-07-07 11:00:00|5161.6|5158.6|5160.6|5157.6|5164.7|5161.7|5158.3|5155.3|0
1657191900000|2022-07-07 11:05:00|5160.3|5157.3|5158.7|5155.7|5161.3|5158.3|5158.3|5155.3|0
1657192200000|2022-07-07 11:10:00|5158.6|5155.6|5159.5|5156.5|5159.5|5156.5|5158.1|5155.1|0
1657192500000|2022-07-07 11:15:00|5159.6|5156.6|5160.1|5157.1|5160.5|5157.5|5159|5156|0
1657192800000|2022-07-07 11:20:00|5160.2|5157.2|5156.2|5153.2|5160.2|5157.2|5155.8|5152.8|0
1657193100000|2022-07-07 11:25:00|5156.3|5153.3|5157.7|5154.7|5159.1|5156.1|5156.2|5153.2|0
1657193400000|2022-07-07 11:30:00|5157.9|5154.9|5161.6|5158.6|5162|5159|5157.2|5154.2|0
1657193700000|2022-07-07 11:35:00|5161.5|5158.5|5162.3|5159.3|5162.5|5159.5|5160.8|5157.8|0
1657194000000|2022-07-07 11:40:00|5162.6|5159.6|5168.1|5165.1|5168.1|5165.1|5162.3|5159.3|0
1657194300000|2022-07-07 11:45:00|5166.8|5163.8|5167.5|5164.5|5168.2|5165.2|5164.5|5161.5|0
1657194600000|2022-07-07 11:50:00|5166.2|5163.2|5168.3|5165.3|5169.4|5166.4|5166.1|5163.1|0
1657194900000|2022-07-07 11:55:00|5168.5|5165.5|5170.5|5167.5|5172.5|5169.5|5168.5|5165.5|0
1657195200000|2022-07-07 12:00:00|5172.2|5169.2|5169.1|5166.1|5172.2|5169.2|5167.5|5164.5|0
1657195500000|2022-07-07 12:05:00|5168.2|5165.2|5170.8|5167.8|5172.6|5169.6|5167.7|5164.7|0
1657195800000|2022-07-07 12:10:00|5171|5168|5170.2|5167.2|5171.9|5168.9|5170.2|5167.2|0
1657196100000|2022-07-07 12:15:00|5170.1|5167.1|5166.1|5163.1|5170.1|5167.1|5166.1|5163.1|0
1657196400000|2022-07-07 12:20:00|5165.8|5162.8|5170.6|5167.6|5170.6|5167.6|5165.4|5162.4|0
1657196700000|2022-07-07 12:25:00|5170.7|5167.7|5170.3|5167.3|5170.9|5167.9|5168.5|5165.5|0
1657197000000|2022-07-07 12:30:00|5170.4|5167.4|5161.5|5158.5|5172.7|5169.7|5160.4|5157.4|0
1657197300000|2022-07-07 12:35:00|5161.9|5158.9|5165.5|5162.5|5165.6|5162.6|5160.8|5157.8|0
1657197600000|2022-07-07 12:40:00|5165.3|5162.3|5171.8|5168.8|5171.8|5168.8|5165.3|5162.3|0
1657197900000|2022-07-07 12:45:00|5171.7|5168.7|5169.4|5166.4|5172.5|5169.5|5166.9|5163.9|0
1657198200000|2022-07-07 12:50:00|5169.5|5166.5|5173.9|5170.9|5173.9|5170.9|5169.5|5166.5|0
1657198500000|2022-07-07 12:55:00|5173.6|5170.6|5170.8|5167.8|5173.8|5170.8|5170.4|5167.4|0
1657198800000|2022-07-07 13:00:00|5170.7|5167.7|5173.3|5170.3|5173.6|5170.6|5170.7|5167.7|0
1657199100000|2022-07-07 13:05:00|5173.4|5170.4|5167.3|5164.3|5173.7|5170.7|5165.5|5162.5|0
1657199400000|2022-07-07 13:10:00|5167.2|5164.2|5170.3|5167.3|5170.5|5167.5|5165.5|5162.5|0
1657199700000|2022-07-07 13:15:00|5170.2|5167.2|5162.7|5159.7|5170.2|5167.2|5161.8|5158.8|0
1657200000000|2022-07-07 13:20:00|5162.6|5159.6|5165.3|5162.3|5166.4|5163.4|5161.6|5158.6|0
1657200300000|2022-07-07 13:25:00|5166|5163|5164.7|5161.7|5169.3|5166.3|5163.4|5160.4|0
1657200600000|2022-07-07 13:30:00|5163.7|5160.7|5212.9|5211.1|5214.9|5213.1|5160|5158.2|0
1657200900000|2022-07-07 13:35:00|5213.2|5211.4|5219.1|5217.3|5221.8|5220|5206.6|5204.8|0
1657201200000|2022-07-07 13:40:00|5219|5217.2|5246.3|5244.5|5246.9|5245.1|5218.5|5216.7|0
1657201500000|2022-07-07 13:45:00|5246.9|5245.1|5245.2|5243.4|5247.3|5245.5|5234.3|5232.5|0
1657201800000|2022-07-07 13:50:00|5245.8|5244|5255|5253.2|5255.4|5253.6|5235.4|5233.6|0
1657202100000|2022-07-07 13:55:00|5255.6|5253.8|5248.1|5246.3|5260|5258.2|5245.9|5244.1|0
1657202400000|2022-07-07 14:00:00|5248.5|5246.7|5229.3|5227.5|5248.5|5246.7|5218.7|5216.9|0
1657202700000|2022-07-07 14:05:00|5229.1|5227.3|5249|5247.2|5250.8|5249|5226.3|5224.5|0
1657203000000|2022-07-07 14:10:00|5248.5|5246.7|5247.7|5245.9|5256.3|5254.5|5239.8|5238|0
1657203300000|2022-07-07 14:15:00|5248.5|5246.7|5250|5248.2|5265.2|5263.4|5245|5243.2|0
1657203600000|2022-07-07 14:20:00|5249.3|5247.5|5241.7|5239.9|5249.8|5248|5235.7|5233.9|0
1657203900000|2022-07-07 14:25:00|5241.2|5239.4|5248.9|5247.1|5248.9|5247.1|5237.9|5236.1|0
1657204200000|2022-07-07 14:30:00|5249.2|5247.4|5242.2|5240.4|5258|5256.2|5239|5237.2|0
1657204500000|2022-07-07 14:35:00|5241.5|5239.7|5244.2|5242.4|5244.2|5242.4|5230.5|5228.7|0
1657204800000|2022-07-07 14:40:00|5244.5|5242.7|5253.5|5251.7|5259.3|5257.5|5242.7|5240.9|0
1657205100000|2022-07-07 14:45:00|5253.4|5251.6|5258.5|5256.7|5261.3|5259.5|5248.5|5246.7|0
1657205400000|2022-07-07 14:50:00|5259|5257.2|5263.7|5261.9|5267.7|5265.9|5255.5|5253.7|0
1657205700000|2022-07-07 14:55:00|5263.6|5261.8|5253.9|5252.1|5264|5262.2|5252.3|5250.5|0
1657206000000|2022-07-07 15:00:00|5254.4|5252.6|5256.3|5254.5|5259|5257.2|5248.5|5246.7|0
1657206300000|2022-07-07 15:05:00|5256.2|5254.4|5259.7|5257.9|5262.8|5261|5255.2|5253.4|0
1657206600000|2022-07-07 15:10:00|5260.1|5258.3|5252|5250.2|5260.8|5259|5251.1|5249.3|0
1657206900000|2022-07-07 15:15:00|5251.3|5249.5|5255|5253.2|5262.9|5261.1|5250.1|5248.3|0
1657207200000|2022-07-07 15:20:00|5255.3|5253.5|5239.6|5237.8|5256.5|5254.7|5238.7|5236.9|0
1657207500000|2022-07-07 15:25:00|5240.9|5239.1|5242.4|5240.6|5246.6|5244.8|5235.8|5234|0
1657207800000|2022-07-07 15:30:00|5242.1|5240.3|5244.7|5242.9|5245.1|5243.3|5237.4|5235.6|0
1657208100000|2022-07-07 15:35:00|5243.8|5242|5252.7|5250.9|5256.4|5254.6|5243.1|5241.3|0
1657208400000|2022-07-07 15:40:00|5252.9|5251.1|5263.2|5261.4|5266.1|5264.3|5251.3|5249.5|0
1657208700000|2022-07-07 15:45:00|5263.8|5262|5266|5264.2|5267.2|5265.4|5262.3|5260.5|0
1657209000000|2022-07-07 15:50:00|5266.1|5264.3|5264|5262.2|5268.8|5267|5260.2|5258.4|0
1657209300000|2022-07-07 15:55:00|5264.2|5262.4|5272.9|5271.1|5273.1|5271.3|5264.2|5262.4|0
1657209600000|2022-07-07 16:00:00|5272.8|5271|5276.7|5274.9|5277.2|5275.4|5271.3|5269.5|0
1657209900000|2022-07-07 16:05:00|5276.5|5274.7|5277|5275.2|5278.1|5276.3|5270.6|5268.8|0
1657210200000|2022-07-07 16:10:00|5277.1|5275.3|5276.4|5274.6|5280.1|5278.3|5274.4|5272.6|0
1657210500000|2022-07-07 16:15:00|5275.4|5273.6|5276.9|5275.1|5277.1|5275.3|5270|5268.2|0
1657210800000|2022-07-07 16:20:00|5277|5275.2|5278.7|5276.9|5280.1|5278.3|5272.9|5271.1|0
1657211100000|2022-07-07 16:25:00|5278.9|5277.1|5281.2|5279.4|5282.7|5280.9|5275.9|5274.1|0
1657211400000|2022-07-07 16:30:00|5281.7|5279.9|5288.6|5286.8|5288.6|5286.8|5280.4|5278.6|0
1657211700000|2022-07-07 16:35:00|5288.9|5287.1|5284|5282.2|5289.8|5288|5282.7|5280.9|0
1657212000000|2022-07-07 16:40:00|5284.1|5282.3|5283.8|5282|5285.6|5283.8|5281.9|5280.1|0
1657212300000|2022-07-07 16:45:00|5283.9|5282.1|5283.5|5281.7|5289.9|5288.1|5283.5|5281.7|0
1657212600000|2022-07-07 16:50:00|5283.3|5281.5|5284.6|5282.8|5287.7|5285.9|5280.2|5278.4|0
1657212900000|2022-07-07 16:55:00|5284.4|5282.6|5286.2|5284.4|5287.6|5285.8|5282|5280.2|0
1657213200000|2022-07-07 17:00:00|5286.5|5284.7|5287.7|5285.9|5292.8|5291|5285.3|5283.5|0
1657213500000|2022-07-07 17:05:00|5287.1|5285.3|5289.6|5287.8|5290|5288.2|5283.8|5282|0
1657213800000|2022-07-07 17:10:00|5289.5|5287.7|5278.8|5277|5289.6|5287.8|5277|5275.2|0
1657214100000|2022-07-07 17:15:00|5279.2|5277.4|5279.8|5278|5279.8|5278|5273.6|5271.8|0
1657214400000|2022-07-07 17:20:00|5280.2|5278.4|5279.8|5278|5282.8|5281|5277.8|5276|0
1657214700000|2022-07-07 17:25:00|5279.6|5277.8|5276.2|5274.4|5281.4|5279.6|5276.2|5274.4|0
1657215000000|2022-07-07 17:30:00|5275.9|5274.1|5285.8|5284|5286.1|5284.3|5275.3|5273.5|0
1657215300000|2022-07-07 17:35:00|5285.7|5283.9|5284.6|5282.8|5287.3|5285.5|5279.8|5278|0
1657215600000|2022-07-07 17:40:00|5284.2|5282.4|5291.9|5290.1|5292.3|5290.5|5284|5282.2|0
1657215900000|2022-07-07 17:45:00|5292.2|5290.4|5291.3|5289.5|5295.7|5293.9|5291.2|5289.4|0
1657216200000|2022-07-07 17:50:00|5291.8|5290|5292.7|5290.9|5293.4|5291.6|5289.1|5287.3|0
1657216500000|2022-07-07 17:55:00|5292.8|5291|5297|5295.2|5297|5295.2|5292.5|5290.7|0
1657216800000|2022-07-07 18:00:00|5297.1|5295.3|5297.2|5295.4|5301|5299.2|5295.2|5293.4|0
1657217100000|2022-07-07 18:05:00|5297.1|5295.3|5300.9|5299.1|5303.3|5301.5|5296.4|5294.6|0
1657217400000|2022-07-07 18:10:00|5301|5299.2|5303.5|5301.7|5303.5|5301.7|5298.2|5296.4|0
1657217700000|2022-07-07 18:15:00|5303.4|5301.6|5301.5|5299.7|5303.8|5302|5300.1|5298.3|0
1657218000000|2022-07-07 18:20:00|5301.7|5299.9|5302.7|5300.9|5303.6|5301.8|5300.6|5298.8|0
1657218300000|2022-07-07 18:25:00|5302.8|5301|5304.6|5302.8|5306.8|5305|5301.7|5299.9|0
1657218600000|2022-07-07 18:30:00|5304|5302.2|5299.6|5297.8|5306|5304.2|5299.3|5297.5|0
1657218900000|2022-07-07 18:35:00|5300|5298.2|5298.6|5296.8|5300.6|5298.8|5295.3|5293.5|0
1657219200000|2022-07-07 18:40:00|5298.7|5296.9|5289.4|5287.6|5298.8|5297|5288.2|5286.4|0
1657219500000|2022-07-07 18:45:00|5288.8|5287|5296.3|5294.5|5296.3|5294.5|5288.5|5286.7|0
1657219800000|2022-07-07 18:50:00|5296.8|5295|5295.7|5293.9|5297.7|5295.9|5293.5|5291.7|0
1657220100000|2022-07-07 18:55:00|5295.9|5294.1|5299.8|5298|5299.8|5298|5295.5|5293.7|0
1657220400000|2022-07-07 19:00:00|5300.4|5298.6|5301.1|5299.3|5302.2|5300.4|5298.2|5296.4|0
1657220700000|2022-07-07 19:05:00|5300.9|5299.1|5300.3|5298.5|5304|5302.2|5296.8|5295|0
1657221000000|2022-07-07 19:10:00|5300.1|5298.3|5304.6|5302.8|5305|5303.2|5298.9|5297.1|0
1657221300000|2022-07-07 19:15:00|5304.3|5302.5|5306.7|5304.9|5308.2|5306.4|5304.1|5302.3|0
1657221600000|2022-07-07 19:20:00|5306.8|5305|5297.9|5296.1|5308|5306.2|5297.9|5296.1|0
1657221900000|2022-07-07 19:25:00|5297.2|5295.4|5294.8|5293|5301.8|5300|5294.4|5292.6|0
1657222200000|2022-07-07 19:30:00|5294.9|5293.1|5298.3|5296.5|5302|5300.2|5294.6|5292.8|0
1657222500000|2022-07-07 19:35:00|5298.1|5296.3|5288.5|5286.7|5301.7|5299.9|5287.4|5285.6|0
1657222800000|2022-07-07 19:40:00|5288.6|5286.8|5288.9|5287.1|5294.2|5292.4|5287.2|5285.4|0
1657223100000|2022-07-07 19:45:00|5288.4|5286.6|5291.7|5289.9|5292.6|5290.8|5285.3|5283.5|0
1657223400000|2022-07-07 19:50:00|5295.2|5293.4|5293|5291.2|5298.1|5296.3|5287.6|5285.8|0
1657223700000|2022-07-07 19:55:00|5291.1|5289.3|5289.6|5287.8|5296.1|5294.3|5287.9|5286.1|0
1657224000000|2022-07-07 20:00:00|5291.8|5288.8|5288.1|5285.1|5292.4|5289.4|5286|5283|0
1657224300000|2022-07-07 20:05:00|5288|5285|5284.9|5281.9|5288|5285|5284.4|5281.4|0
1657224600000|2022-07-07 20:10:00|5284.8|5281.8|5283.8|5280.8|5286|5283|5283.4|5280.4|0
1657224900000|2022-07-07 20:15:00|5283.7|5280.7|5283.4|5280.4|5283.7|5280.7|5282.4|5279.4|0
1657225200000|2022-07-07 20:20:00|5283.3|5280.3|5282.9|5279.9|5283.6|5280.6|5282.7|5279.7|0
1657225500000|2022-07-07 20:25:00|5282.8|5279.8|5281.6|5278.6|5282.8|5279.8|5281.4|5278.4|0
1657225800000|2022-07-07 20:30:00|5282.5|5279.5|5281.6|5278.6|5283.5|5280.5|5281.6|5278.6|0
1657226100000|2022-07-07 20:35:00|5281.9|5278.9|5281.2|5278.2|5282|5279|5280.9|5277.9|0
1657226400000|2022-07-07 20:40:00|5281.1|5278.1|5281.3|5278.3|5282.7|5279.7|5280.8|5277.8|0
1657226700000|2022-07-07 20:45:00|5281.4|5278.4|5280.1|5277.1|5281.9|5278.9|5280.1|5277.1|0
1657227000000|2022-07-07 20:50:00|5280|5277|5280.2|5277.2|5280.5|5277.5|5279.4|5276.4|0
1657227300000|2022-07-07 20:55:00|5280.1|5277.1|5280.1|5277.1|5280.3|5277.3|5279.9|5276.9|0
1657227600000|2022-07-07 21:00:00|5280|5277|5279.2|5276.2|5280.2|5277.2|5279.2|5276.2|0
1657227900000|2022-07-07 21:05:00|5279.1|5276.1|5279.4|5276.4|5279.7|5276.7|5278.9|5275.9|0
1657228200000|2022-07-07 21:10:00|5279.6|5276.6|5279.6|5276.6|5279.6|5276.6|5279.1|5276.1|0
1657228500000|2022-07-07 21:15:00|5279.5|5276.5|5279.1|5276.1|5279.6|5276.6|5279|5276|0
1657228800000|2022-07-07 21:20:00|5279|5276|5278.8|5275.8|5279.2|5276.2|5278.6|5275.6|0
1657229100000|2022-07-07 21:25:00|5278.9|5275.9|5278.6|5275.6|5279|5276|5278.2|5275.2|0
1657229400000|2022-07-07 21:30:00|5278.7|5275.7|5278.3|5275.3|5278.8|5275.8|5278.2|5275.2|0
1657229700000|2022-07-07 21:35:00|5278.4|5275.4|5279.8|5276.8|5279.9|5276.9|5278.3|5275.3|0
1657230000000|2022-07-07 21:40:00|5279.9|5276.9|5279.9|5276.9|5280.6|5277.6|5279.9|5276.9|0
1657230300000|2022-07-07 21:45:00|5279.8|5276.8|5279.2|5276.2|5280.2|5277.2|5279.2|5276.2|0
1657230600000|2022-07-07 21:50:00|5279.3|5276.3|5278.8|5275.8|5279.3|5276.3|5278.8|5275.8|0
1657230900000|2022-07-07 21:55:00|5278.9|5275.9|5278.5|5275.5|5278.9|5275.9|5278.5|5275.5|0
1657231200000|2022-07-07 22:00:00|5278.4|5275.4|5278|5275|5278.7|5275.7|5278|5275|0
1657231500000|2022-07-07 22:05:00|5278.1|5275.1|5278.7|5275.7|5279.2|5276.2|5278|5275|0
1657231800000|2022-07-07 22:10:00|5278.8|5275.8|5279.5|5276.5|5279.5|5276.5|5278.8|5275.8|0
1657232100000|2022-07-07 22:15:00|5279.4|5276.4|5278.7|5275.7|5279.4|5276.4|5278.4|5275.4|0
1657232400000|2022-07-07 22:20:00|5279|5276|5278.8|5275.8|5279|5276|5278.6|5275.6|0
1657232700000|2022-07-07 22:25:00|5278.7|5275.7|5278.6|5275.6|5279|5276|5278.6|5275.6|0
1657233000000|2022-07-07 22:30:00|5278.5|5275.5|5277.4|5274.4|5278.7|5275.7|5277.2|5274.2|0
1657233300000|2022-07-07 22:35:00|5277.3|5274.3|5276.2|5273.2|5277.3|5274.3|5276.2|5273.2|0
1657233600000|2022-07-07 22:40:00|5276.1|5273.1|5274.8|5271.8|5276.1|5273.1|5274.6|5271.6|0
1657233900000|2022-07-07 22:45:00|5274.7|5271.7|5274.6|5271.6|5274.8|5271.8|5274.2|5271.2|0
1657234200000|2022-07-07 22:50:00|5274.8|5271.8|5274.9|5271.9|5275.4|5272.4|5274.8|5271.8|0
1657234500000|2022-07-07 22:55:00|5275|5272|5275.6|5272.6|5275.6|5272.6|5274.7|5271.7|0
1657234800000|2022-07-07 23:00:00|5275.7|5272.7|5275.2|5272.2|5275.7|5272.7|5274.6|5271.6|0
1657235100000|2022-07-07 23:05:00|5275.1|5272.1|5272.5|5269.5|5275.2|5272.2|5272.5|5269.5|0
1657235400000|2022-07-07 23:10:00|5272.6|5269.6|5271.2|5268.2|5272.6|5269.6|5270.2|5267.2|0
1657235700000|2022-07-07 23:15:00|5271.3|5268.3|5271.8|5268.8|5273.4|5270.4|5271.1|5268.1|0
1657236000000|2022-07-07 23:20:00|5271.9|5268.9|5272.2|5269.2|5272.4|5269.4|5271.7|5268.7|0
1657236300000|2022-07-07 23:25:00|5272.1|5269.1|5270.9|5267.9|5272.5|5269.5|5270.8|5267.8|0
1657236600000|2022-07-07 23:30:00|5271|5268|5270.4|5267.4|5271|5268|5270.4|5267.4|0
1657236900000|2022-07-07 23:35:00|5270.5|5267.5|5274|5271|5274.1|5271.1|5270.5|5267.5|0
1657237200000|2022-07-07 23:40:00|5273.9|5270.9|5273.1|5270.1|5274.1|5271.1|5272.2|5269.2|0
1657237500000|2022-07-07 23:45:00|5273|5270|5272.1|5269.1|5273.1|5270.1|5271.7|5268.7|0
1657237800000|2022-07-07 23:50:00|5272.2|5269.2|5272.7|5269.7|5272.7|5269.7|5272.1|5269.1|0
1657238100000|2022-07-07 23:55:00|5272.8|5269.8|5275.3|5270.3|5275.7|5272.7|5272.8|5269.8|0
1657238400000|2022-07-08 00:00:00|5275.2|5270.2|5277.6|5272.6|5283.2|5278.2|5275.2|5270.2|0
1657238700000|2022-07-08 00:05:00|5277.7|5272.7|5271.6|5266.6|5277.7|5272.7|5270.4|5265.4|0
1657239000000|2022-07-08 00:10:00|5271.7|5266.7|5271.4|5266.4|5273.2|5268.2|5270.2|5265.2|0
1657239300000|2022-07-08 00:15:00|5271.5|5266.5|5274.2|5269.2|5274.4|5269.4|5270.4|5265.4|0
1657239600000|2022-07-08 00:20:00|5274.3|5269.3|5273.5|5268.5|5274.4|5269.4|5270.7|5265.7|0
1657239900000|2022-07-08 00:25:00|5273.3|5268.3|5273.9|5268.9|5274.6|5269.6|5272|5267|0
1657240200000|2022-07-08 00:30:00|5273.8|5268.8|5273.3|5268.3|5274.4|5269.4|5272.7|5267.7|0
1657240500000|2022-07-08 00:35:00|5273.4|5268.4|5276.4|5271.4|5277.4|5272.4|5273.1|5268.1|0
1657240800000|2022-07-08 00:40:00|5276.5|5271.5|5278.3|5273.3|5281.2|5276.2|5276.4|5271.4|0
1657241100000|2022-07-08 00:45:00|5278.1|5273.1|5278.4|5273.4|5279.5|5274.5|5277.2|5272.2|0
1657241400000|2022-07-08 00:50:00|5278.5|5273.5|5280.1|5275.1|5281.9|5276.9|5277.8|5272.8|0
1657241700000|2022-07-08 00:55:00|5280|5275|5281.9|5276.9|5282.7|5277.7|5279.3|5274.3|0
1657242000000|2022-07-08 01:00:00|5282|5277|5279.6|5274.6|5282.9|5277.9|5279.2|5274.2|0
1657242300000|2022-07-08 01:05:00|5279.5|5274.5|5278.9|5273.9|5280.5|5275.5|5278.1|5273.1|0
1657242600000|2022-07-08 01:10:00|5278.7|5273.7|5281.4|5276.4|5281.8|5276.8|5278.6|5273.6|0
1657242900000|2022-07-08 01:15:00|5281.5|5276.5|5282.4|5277.4|5286.5|5281.5|5280.7|5275.7|0
1657243200000|2022-07-08 01:20:00|5282.2|5277.2|5282.9|5277.9|5283.7|5278.7|5281.7|5276.7|0
1657243500000|2022-07-08 01:25:00|5282.8|5277.8|5284.9|5279.9|5286|5281|5282.4|5277.4|0
1657243800000|2022-07-08 01:30:00|5284.8|5279.8|5281.4|5276.4|5286|5281|5280.3|5275.3|0
1657244100000|2022-07-08 01:35:00|5281.3|5276.3|5280.3|5275.3|5281.6|5276.6|5278.6|5273.6|0
1657244400000|2022-07-08 01:40:00|5280.2|5275.2|5282.9|5277.9|5283.7|5278.7|5279.4|5274.4|0
1657244700000|2022-07-08 01:45:00|5283.1|5278.1|5280.4|5275.4|5283.4|5278.4|5279.1|5274.1|0
1657245000000|2022-07-08 01:50:00|5280.2|5275.2|5277.9|5272.9|5280.9|5275.9|5276.9|5271.9|0
1657245300000|2022-07-08 01:55:00|5277.8|5272.8|5278.8|5273.8|5279.5|5274.5|5276.7|5271.7|0
1657245600000|2022-07-08 02:00:00|5279|5274|5279.6|5274.6|5280.9|5275.9|5278.7|5273.7|0
1657245900000|2022-07-08 02:05:00|5279.5|5274.5|5276.4|5271.4|5279.6|5274.6|5275.9|5270.9|0
1657246200000|2022-07-08 02:10:00|5276.1|5271.1|5278.1|5273.1|5279.2|5274.2|5276.1|5271.1|0
1657246500000|2022-07-08 02:15:00|5278|5273|5279.2|5274.2|5279.7|5274.7|5277.5|5272.5|0
1657246800000|2022-07-08 02:20:00|5279.3|5274.3|5279.4|5274.4|5280.4|5275.4|5278.5|5273.5|0
1657247100000|2022-07-08 02:25:00|5279.5|5274.5|5282.1|5277.1|5282.4|5277.4|5278.1|5273.1|0
1657247400000|2022-07-08 02:30:00|5282.2|5277.2|5277.1|5272.1|5284.8|5279.8|5276.5|5271.5|0
1657247700000|2022-07-08 02:35:00|5277.2|5272.2|5279.6|5274.6|5280|5275|5275.9|5270.9|0
1657248000000|2022-07-08 02:40:00|5279.5|5274.5|5276.6|5271.6|5280.7|5275.7|5276.6|5271.6|0
1657248300000|2022-07-08 02:45:00|5276.5|5271.5|5270.7|5265.7|5276.5|5271.5|5269|5264|0
1657248600000|2022-07-08 02:50:00|5270.6|5265.6|5270.8|5265.8|5271.4|5266.4|5268.2|5263.2|0
1657248900000|2022-07-08 02:55:00|5270.7|5265.7|5262.5|5257.5|5270.9|5265.9|5259.3|5254.3|0
1657249200000|2022-07-08 03:00:00|5262.7|5257.7|5263.6|5258.6|5265.6|5260.6|5258.5|5253.5|0
1657249500000|2022-07-08 03:05:00|5263.8|5258.8|5265.8|5260.8|5266.7|5261.7|5261.4|5256.4|0
1657249800000|2022-07-08 03:10:00|5265.7|5260.7|5268.1|5263.1|5269.2|5264.2|5264.3|5259.3|0
1657250100000|2022-07-08 03:15:00|5268.2|5263.2|5267.8|5262.8|5269.2|5264.2|5266.1|5261.1|0
1657250400000|2022-07-08 03:20:00|5267.7|5262.7|5269.6|5264.6|5269.7|5264.7|5266.3|5261.3|0
1657250700000|2022-07-08 03:25:00|5269.7|5264.7|5267.2|5262.2|5271.4|5266.4|5266.1|5261.1|0
1657251000000|2022-07-08 03:30:00|5267.5|5262.5|5269.4|5264.4|5274.6|5269.6|5267.5|5262.5|0
1657251300000|2022-07-08 03:35:00|5269.6|5264.6|5268.9|5263.9|5271.8|5266.8|5268.9|5263.9|0
1657251600000|2022-07-08 03:40:00|5269|5264|5266|5261|5269.6|5264.6|5264.7|5259.7|0
1657251900000|2022-07-08 03:45:00|5266.2|5261.2|5267.7|5262.7|5268.7|5263.7|5262.2|5257.2|0
1657252200000|2022-07-08 03:50:00|5267.6|5262.6|5266.7|5261.7|5268.1|5263.1|5264.6|5259.6|0
1657252500000|2022-07-08 03:55:00|5266.5|5261.5|5263.9|5258.9|5266.5|5261.5|5262.6|5257.6|0
1657252800000|2022-07-08 04:00:00|5263.7|5258.7|5267.6|5262.6|5267.8|5262.8|5262.9|5257.9|0
1657253100000|2022-07-08 04:05:00|5267.5|5262.5|5267.3|5262.3|5268.3|5263.3|5263.6|5258.6|0
1657253400000|2022-07-08 04:10:00|5267.2|5262.2|5265.2|5260.2|5267.9|5262.9|5264.5|5259.5|0
1657253700000|2022-07-08 04:15:00|5265.1|5260.1|5263.6|5258.6|5266.3|5261.3|5263.6|5258.6|0
1657254000000|2022-07-08 04:20:00|5264.1|5259.1|5265.7|5260.7|5265.8|5260.8|5264|5259|0
1657254300000|2022-07-08 04:25:00|5265.5|5260.5|5264.7|5259.7|5266.2|5261.2|5263.8|5258.8|0
1657254600000|2022-07-08 04:30:00|5264.9|5259.9|5267.5|5262.5|5269.8|5264.8|5264.9|5259.9|0
1657254900000|2022-07-08 04:35:00|5267.4|5262.4|5268.3|5263.3|5269.1|5264.1|5266.3|5261.3|0
1657255200000|2022-07-08 04:40:00|5268.2|5263.2|5268.4|5263.4|5269.5|5264.5|5266.7|5261.7|0
1657255500000|2022-07-08 04:45:00|5268.3|5263.3|5268.7|5263.7|5268.8|5263.8|5266.5|5261.5|0
1657255800000|2022-07-08 04:50:00|5268.6|5263.6|5270|5265|5270|5265|5267.9|5262.9|0
1657256100000|2022-07-08 04:55:00|5270.1|5265.1|5271.4|5266.4|5272.8|5267.8|5270.1|5265.1|0
1657256400000|2022-07-08 05:00:00|5271.2|5266.2|5268.2|5263.2|5272|5267|5268|5263|0
1657256700000|2022-07-08 05:05:00|5268.1|5263.1|5269.7|5264.7|5269.9|5264.9|5267.5|5262.5|0
1657257000000|2022-07-08 05:10:00|5269.4|5264.4|5268|5263|5271.1|5266.1|5267.7|5262.7|0
1657257300000|2022-07-08 05:15:00|5268.1|5263.1|5269.1|5264.1|5270.7|5265.7|5267.7|5262.7|0
1657257600000|2022-07-08 05:20:00|5269|5264|5265.6|5260.6|5269|5264|5265.4|5260.4|0
1657257900000|2022-07-08 05:25:00|5265.8|5260.8|5267.4|5262.4|5269.6|5264.6|5265.7|5260.7|0
1657258200000|2022-07-08 05:30:00|5267.3|5262.3|5268.8|5263.8|5269.2|5264.2|5265.8|5260.8|0
1657258500000|2022-07-08 05:35:00|5269|5264|5267.3|5262.3|5270.8|5265.8|5267.1|5262.1|0
1657258800000|2022-07-08 05:40:00|5267.2|5262.2|5263.5|5258.5|5268.2|5263.2|5262.8|5257.8|0
1657259100000|2022-07-08 05:45:00|5263.4|5258.4|5265.8|5260.8|5265.8|5260.8|5262.4|5257.4|0
1657259400000|2022-07-08 05:50:00|5265.6|5260.6|5260.1|5255.1|5266|5261|5259.8|5254.8|0
1657259700000|2022-07-08 05:55:00|5260.2|5255.2|5260.9|5255.9|5262.4|5257.4|5257.5|5252.5|0
1657260000000|2022-07-08 06:00:00|5260.8|5255.8|5263.3|5258.3|5265.4|5260.4|5260.3|5255.3|0
1657260300000|2022-07-08 06:05:00|5263.2|5258.2|5265.4|5260.4|5267.1|5262.1|5262.3|5257.3|0
1657260600000|2022-07-08 06:10:00|5265.2|5260.2|5265.6|5260.6|5268.5|5263.5|5265.1|5260.1|0
1657260900000|2022-07-08 06:15:00|5265.5|5260.5|5263.6|5258.6|5266.5|5261.5|5262.2|5257.2|0
1657261200000|2022-07-08 06:20:00|5263.4|5258.4|5261.8|5256.8|5264.1|5259.1|5261.3|5256.3|0
1657261500000|2022-07-08 06:25:00|5261.9|5256.9|5261.3|5256.3|5262.7|5257.7|5260.7|5255.7|0
1657261800000|2022-07-08 06:30:00|5261.4|5256.4|5259|5254|5261.5|5256.5|5258.8|5253.8|0
1657262100000|2022-07-08 06:35:00|5259.1|5254.1|5262.3|5257.3|5262.9|5257.9|5257.9|5252.9|0
1657262400000|2022-07-08 06:40:00|5262.4|5257.4|5263.4|5258.4|5263.8|5258.8|5261.4|5256.4|0
1657262700000|2022-07-08 06:45:00|5263.6|5258.6|5265.6|5260.6|5267|5262|5263.4|5258.4|0
1657263000000|2022-07-08 06:50:00|5265.4|5260.4|5267.5|5262.5|5267.8|5262.8|5264.7|5259.7|0
1657263300000|2022-07-08 06:55:00|5267.6|5262.6|5269.3|5264.3|5269.6|5264.6|5265.9|5260.9|0
1657263600000|2022-07-08 07:00:00|5269|5264|5268.9|5263.9|5271.1|5266.1|5266.3|5261.3|0
1657263900000|2022-07-08 07:05:00|5268.8|5263.8|5266|5261|5269.2|5264.2|5263.5|5258.5|0
1657264200000|2022-07-08 07:10:00|5266.1|5261.1|5267.7|5262.7|5270.6|5265.6|5264.8|5259.8|0
1657264500000|2022-07-08 07:15:00|5267.6|5262.6|5271.5|5266.5|5272.6|5267.6|5267.2|5262.2|0
1657264800000|2022-07-08 07:20:00|5271.6|5266.6|5272.7|5267.7|5274.2|5269.2|5270.2|5265.2|0
1657265100000|2022-07-08 07:25:00|5272.8|5267.8|5270.5|5265.5|5273.8|5268.8|5269.9|5264.9|0
1657265400000|2022-07-08 07:30:00|5271.1|5266.1|5277.7|5272.7|5279|5274|5271.1|5266.1|0
1657265700000|2022-07-08 07:35:00|5277.8|5272.8|5279.8|5274.8|5282.6|5277.6|5277.5|5272.5|0
1657266000000|2022-07-08 07:40:00|5279.7|5274.7|5275.9|5270.9|5281.6|5276.6|5275.8|5270.8|0
1657266300000|2022-07-08 07:45:00|5275.8|5270.8|5275.6|5270.6|5276.4|5271.4|5273.6|5268.6|0
1657266600000|2022-07-08 07:50:00|5275.5|5270.5|5271.1|5266.1|5275.9|5270.9|5269.5|5264.5|0
1657266900000|2022-07-08 07:55:00|5271.2|5266.2|5273.5|5268.5|5273.5|5268.5|5271|5266|0
1657267200000|2022-07-08 08:00:00|5273.4|5268.4|5255.1|5252.1|5273.4|5268.4|5252.9|5249.9|0
1657267500000|2022-07-08 08:05:00|5254.1|5251.1|5259|5256|5259.9|5256.9|5253.5|5250.5|0
1657267800000|2022-07-08 08:10:00|5258.8|5255.8|5257.1|5254.1|5260.4|5257.4|5257.1|5254.1|0
1657268100000|2022-07-08 08:15:00|5257.2|5254.2|5252.8|5249.8|5257.7|5254.7|5252.5|5249.5|0
1657268400000|2022-07-08 08:20:00|5252.7|5249.7|5251.5|5248.5|5253.5|5250.5|5239|5236|0
1657268700000|2022-07-08 08:25:00|5251.6|5248.6|5250.7|5247.7|5253|5250|5246.8|5243.8|0
1657269000000|2022-07-08 08:30:00|5250.4|5247.4|5246.5|5243.5|5250.7|5247.7|5244.5|5241.5|0
1657269300000|2022-07-08 08:35:00|5249.1|5246.1|5244.7|5241.7|5251.1|5248.1|5243.8|5240.8|0
1657269600000|2022-07-08 08:40:00|5246.4|5243.4|5242.6|5239.6|5246.5|5243.5|5241.8|5238.8|0
1657269900000|2022-07-08 08:45:00|5242.7|5239.7|5246.2|5243.2|5247.6|5244.6|5242.6|5239.6|0
1657270200000|2022-07-08 08:50:00|5246.3|5243.3|5249.1|5246.1|5249.9|5246.9|5246|5243|0
1657270500000|2022-07-08 08:55:00|5249.6|5246.6|5246.4|5243.4|5249.9|5246.9|5246|5243|0
1657270800000|2022-07-08 09:00:00|5246.3|5243.3|5241.8|5238.8|5246.6|5243.6|5241|5238|0
1657271100000|2022-07-08 09:05:00|5242.2|5239.2|5239.8|5236.8|5242.5|5239.5|5237.7|5234.7|0
1657271400000|2022-07-08 09:10:00|5239.6|5236.6|5238.9|5235.9|5240.2|5237.2|5236.4|5233.4|0
1657271700000|2022-07-08 09:15:00|5238.7|5235.7|5236.7|5233.7|5240.5|5237.5|5236.3|5233.3|0
1657272000000|2022-07-08 09:20:00|5236.6|5233.6|5237.8|5234.8|5238.5|5235.5|5233.7|5230.7|0
1657272300000|2022-07-08 09:25:00|5237.9|5234.9|5238.7|5235.7|5239.1|5236.1|5236.7|5233.7|0
1657272600000|2022-07-08 09:30:00|5238.8|5235.8|5242|5239|5242|5239|5238.2|5235.2|0
1657272900000|2022-07-08 09:35:00|5241.6|5238.6|5243.2|5240.2|5243.6|5240.6|5240.6|5237.6|0
1657273200000|2022-07-08 09:40:00|5243.6|5240.6|5247.6|5244.6|5248.9|5245.9|5243.6|5240.6|0
1657273500000|2022-07-08 09:45:00|5247.4|5244.4|5245.6|5242.6|5248.1|5245.1|5244.6|5241.6|0
1657273800000|2022-07-08 09:50:00|5246.5|5243.5|5244.5|5241.5|5247.1|5244.1|5243.3|5240.3|0
1657274100000|2022-07-08 09:55:00|5244.6|5241.6|5247.1|5244.1|5248.1|5245.1|5244.3|5241.3|0
1657274400000|2022-07-08 10:00:00|5247.2|5244.2|5248.1|5245.1|5248.5|5245.5|5245.2|5242.2|0
1657274700000|2022-07-08 10:05:00|5247.9|5244.9|5252.1|5249.1|5252.4|5249.4|5246.6|5243.6|0
1657275000000|2022-07-08 10:10:00|5252|5249|5252.4|5249.4|5255.1|5252.1|5250.3|5247.3|0
1657275300000|2022-07-08 10:15:00|5252.3|5249.3|5257|5254|5257.6|5254.6|5250.3|5247.3|0
1657275600000|2022-07-08 10:20:00|5256.9|5253.9|5257|5254|5259.8|5256.8|5256|5253|0
1657275900000|2022-07-08 10:25:00|5257.5|5254.5|5264.4|5261.4|5266.2|5263.2|5256.1|5253.1|0
1657276200000|2022-07-08 10:30:00|5263.9|5260.9|5261.4|5258.4|5264.7|5261.7|5260.4|5257.4|0
1657276500000|2022-07-08 10:35:00|5261.3|5258.3|5260.7|5257.7|5262.2|5259.2|5258.5|5255.5|0
1657276800000|2022-07-08 10:40:00|5260.9|5257.9|5258.9|5255.9|5261.7|5258.7|5258.3|5255.3|0
1657277100000|2022-07-08 10:45:00|5259.1|5256.1|5257.5|5254.5|5261|5258|5257.5|5254.5|0
1657277400000|2022-07-08 10:50:00|5259.3|5256.3|5251|5248|5260.5|5257.5|5250.9|5247.9|0
1657277700000|2022-07-08 10:55:00|5250.9|5247.9|5249.7|5246.7|5252.3|5249.3|5246.5|5243.5|0
1657278000000|2022-07-08 11:00:00|5250.2|5247.2|5258.2|5255.2|5258.6|5255.6|5249.6|5246.6|0
1657278300000|2022-07-08 11:05:00|5258|5255|5251.8|5248.8|5258.1|5255.1|5251.6|5248.6|0
1657278600000|2022-07-08 11:10:00|5251.6|5248.6|5253|5250|5254.1|5251.1|5251.2|5248.2|0
1657278900000|2022-07-08 11:15:00|5251.9|5248.9|5255.1|5252.1|5255.6|5252.6|5251.4|5248.4|0
1657279200000|2022-07-08 11:20:00|5255.3|5252.3|5258.2|5255.2|5258.4|5255.4|5255.1|5252.1|0
1657279500000|2022-07-08 11:25:00|5258.3|5255.3|5258.6|5255.6|5259.3|5256.3|5257.6|5254.6|0
1657279800000|2022-07-08 11:30:00|5258.7|5255.7|5262.6|5259.6|5262.6|5259.6|5258.6|5255.6|0
1657280100000|2022-07-08 11:35:00|5262.4|5259.4|5261.2|5258.2|5262.4|5259.4|5259.8|5256.8|0
1657280400000|2022-07-08 11:40:00|5261|5258|5256.8|5253.8|5261|5258|5255.3|5252.3|0
1657280700000|2022-07-08 11:45:00|5256.9|5253.9|5260.5|5257.5|5260.6|5257.6|5256.7|5253.7|0
1657281000000|2022-07-08 11:50:00|5260.3|5257.3|5261.8|5258.8|5262.3|5259.3|5260.3|5257.3|0
1657281300000|2022-07-08 11:55:00|5261.9|5258.9|5259.7|5256.7|5262|5259|5259|5256|0
1657281600000|2022-07-08 12:00:00|5258.7|5255.7|5259.3|5256.3|5260.7|5257.7|5258.7|5255.7|0
1657281900000|2022-07-08 12:05:00|5259.9|5256.9|5258|5255|5260.4|5257.4|5257.8|5254.8|0
1657282200000|2022-07-08 12:10:00|5257.9|5254.9|5260.3|5257.3|5260.6|5257.6|5257.8|5254.8|0
1657282500000|2022-07-08 12:15:00|5260.5|5257.5|5261.2|5258.2|5262.7|5259.7|5260.4|5257.4|0
1657282800000|2022-07-08 12:20:00|5262.1|5259.1|5262.3|5259.3|5265.1|5262.1|5261.9|5258.9|0
1657283100000|2022-07-08 12:25:00|5262|5259|5266.4|5263.4|5266.6|5263.6|5261.9|5258.9|0
1657283400000|2022-07-08 12:30:00|5264.8|5261.8|5239.1|5236.1|5264.8|5261.8|5229|5226|0
1657283700000|2022-07-08 12:35:00|5239.6|5236.6|5237.4|5234.4|5243.4|5240.4|5233.7|5230.7|0
1657284000000|2022-07-08 12:40:00|5237.6|5234.6|5223|5220|5237.6|5234.6|5222.8|5219.8|0
1657284300000|2022-07-08 12:45:00|5222.9|5219.9|5203.9|5200.9|5223.8|5220.8|5198.7|5195.7|0
1657284600000|2022-07-08 12:50:00|5203.8|5200.8|5213.7|5210.7|5214.1|5211.1|5203.7|5200.7|0
1657284900000|2022-07-08 12:55:00|5213.9|5210.9|5219.9|5216.9|5220.3|5217.3|5213.8|5210.8|0
1657285200000|2022-07-08 13:00:00|5220|5217|5219.2|5216.2|5224.7|5221.7|5216.7|5213.7|0
1657285500000|2022-07-08 13:05:00|5219.3|5216.3|5214.7|5211.7|5222.3|5219.3|5213.2|5210.2|0
1657285800000|2022-07-08 13:10:00|5214.8|5211.8|5220.7|5217.7|5220.7|5217.7|5212.9|5209.9|0
1657286100000|2022-07-08 13:15:00|5222.2|5219.2|5223|5220|5223.1|5220.1|5220.4|5217.4|0
1657286400000|2022-07-08 13:20:00|5223.1|5220.1|5225.4|5222.4|5226.8|5223.8|5219|5216|0
1657286700000|2022-07-08 13:25:00|5225.6|5222.6|5216.4|5213.4|5229.6|5226.6|5208.1|5205.1|0
1657287000000|2022-07-08 13:30:00|5213.3|5210.3|5224.3|5222.5|5228|5226.2|5200.8|5199|0
1657287300000|2022-07-08 13:35:00|5220.1|5218.3|5248.9|5247.1|5252.6|5250.8|5215.8|5214|0
1657287600000|2022-07-08 13:40:00|5248|5246.2|5252.4|5250.6|5262.2|5260.4|5244.2|5242.4|0
1657287900000|2022-07-08 13:45:00|5252|5250.2|5234.9|5233.1|5260|5258.2|5234.5|5232.7|0
1657288200000|2022-07-08 13:50:00|5234.7|5232.9|5214.3|5212.5|5235.9|5234.1|5209.8|5208|0
1657288500000|2022-07-08 13:55:00|5213.5|5211.7|5223.2|5221.4|5232|5230.2|5213.5|5211.7|0
1657288800000|2022-07-08 14:00:00|5223.4|5221.6|5244.2|5242.4|5244.3|5242.5|5209.5|5207.7|0
1657289100000|2022-07-08 14:05:00|5243.7|5241.9|5242.3|5240.5|5245.2|5243.4|5229.1|5227.3|0
1657289400000|2022-07-08 14:10:00|5240.4|5238.6|5268.7|5266.9|5270|5268.2|5236.4|5234.6|0
1657289700000|2022-07-08 14:15:00|5268.8|5267|5258.5|5256.7|5274.3|5272.5|5258.5|5256.7|0
1657290000000|2022-07-08 14:20:00|5258.9|5257.1|5273.3|5271.5|5275.5|5273.7|5253.3|5251.5|0
1657290300000|2022-07-08 14:25:00|5273.7|5271.9|5290|5288.2|5294.9|5293.1|5271.6|5269.8|0
1657290600000|2022-07-08 14:30:00|5290.7|5288.9|5300.7|5298.9|5302.9|5301.1|5289.1|5287.3|0
1657290900000|2022-07-08 14:35:00|5300.6|5298.8|5306.1|5304.3|5314.5|5312.7|5297.7|5295.9|0
1657291200000|2022-07-08 14:40:00|5307|5305.2|5308.4|5306.6|5310.9|5309.1|5299|5297.2|0
1657291500000|2022-07-08 14:45:00|5308.6|5306.8|5299.5|5297.7|5310.6|5308.8|5299.5|5297.7|0
1657291800000|2022-07-08 14:50:00|5300|5298.2|5288.3|5286.5|5300.4|5298.6|5285|5283.2|0
1657292100000|2022-07-08 14:55:00|5287.8|5286|5303.6|5301.8|5307.5|5305.7|5287.3|5285.5|0
1657292400000|2022-07-08 15:00:00|5304.7|5302.9|5312.1|5310.3|5313.7|5311.9|5302.8|5301|0
1657292700000|2022-07-08 15:05:00|5312.7|5310.9|5323|5321.2|5323.6|5321.8|5304.5|5302.7|0
1657293000000|2022-07-08 15:10:00|5322.9|5321.1|5314|5312.2|5323.9|5322.1|5312.5|5310.7|0
1657293300000|2022-07-08 15:15:00|5314.5|5312.7|5314.2|5312.4|5317|5315.2|5311.5|5309.7|0
1657293600000|2022-07-08 15:20:00|5314.3|5312.5|5329.6|5327.8|5329.9|5328.1|5314.3|5312.5|0
1657293900000|2022-07-08 15:25:00|5329.4|5327.6|5329.4|5327.6|5333.5|5331.7|5326.7|5324.9|0
1657294200000|2022-07-08 15:30:00|5329.5|5327.7|5327.4|5325.6|5331.4|5329.6|5324.7|5322.9|0
1657294500000|2022-07-08 15:35:00|5327.6|5325.8|5318.5|5316.7|5327.7|5325.9|5313.2|5311.4|0
1657294800000|2022-07-08 15:40:00|5318.8|5317|5311.1|5309.3|5319.2|5317.4|5308.4|5306.6|0
1657295100000|2022-07-08 15:45:00|5312.6|5310.8|5295.5|5293.7|5312.8|5311|5293.5|5291.7|0
1657295400000|2022-07-08 15:50:00|5295.6|5293.8|5304.5|5302.7|5306.1|5304.3|5293.4|5291.6|0
1657295700000|2022-07-08 15:55:00|5304.6|5302.8|5315.8|5314|5315.8|5314|5301.7|5299.9|0
1657296000000|2022-07-08 16:00:00|5316.2|5314.4|5308.3|5306.5|5316.7|5314.9|5308.1|5306.3|0
1657296300000|2022-07-08 16:05:00|5308.2|5306.4|5289.6|5287.8|5308.7|5306.9|5288|5286.2|0
1657296600000|2022-07-08 16:10:00|5289.4|5287.6|5286|5284.2|5294|5292.2|5284.1|5282.3|0
1657296900000|2022-07-08 16:15:00|5285.2|5283.4|5288.3|5286.5|5291.5|5289.7|5283.6|5281.8|0
1657297200000|2022-07-08 16:20:00|5288.6|5286.8|5272.9|5271.1|5290.5|5288.7|5270.9|5269.1|0
1657297500000|2022-07-08 16:25:00|5272.5|5270.7|5247.9|5246.1|5274.5|5272.7|5247.5|5245.7|0
1657297800000|2022-07-08 16:30:00|5247.6|5245.8|5250.3|5248.5|5253.4|5251.6|5240.4|5238.6|0
1657298100000|2022-07-08 16:35:00|5250.4|5248.6|5235.4|5233.6|5254.9|5253.1|5235.3|5233.5|0
1657298400000|2022-07-08 16:40:00|5235|5233.2|5240.5|5238.7|5242.2|5240.4|5233.5|5231.7|0
1657298700000|2022-07-08 16:45:00|5238.8|5237|5245.6|5243.8|5246.8|5245|5230.8|5229|0
1657299000000|2022-07-08 16:50:00|5245.9|5244.1|5241.9|5240.1|5247.1|5245.3|5235.8|5234|0
1657299300000|2022-07-08 16:55:00|5241|5239.2|5240.2|5238.4|5246.7|5244.9|5239.2|5237.4|0
1657299600000|2022-07-08 17:00:00|5239.5|5237.7|5230.8|5229|5244.6|5242.8|5226.2|5224.4|0
1657299900000|2022-07-08 17:05:00|5230|5228.2|5247.5|5245.7|5247.9|5246.1|5230|5228.2|0
1657300200000|2022-07-08 17:10:00|5247.6|5245.8|5250.1|5248.3|5252.1|5250.3|5246.4|5244.6|0
1657300500000|2022-07-08 17:15:00|5250|5248.2|5246.3|5244.5|5250|5248.2|5241.4|5239.6|0
1657300800000|2022-07-08 17:20:00|5246.4|5244.6|5244.9|5243.1|5246.9|5245.1|5241.8|5240|0
1657301100000|2022-07-08 17:25:00|5245.2|5243.4|5264.8|5263|5265|5263.2|5245.2|5243.4|0
1657301400000|2022-07-08 17:30:00|5265.4|5263.6|5261.9|5260.1|5265.4|5263.6|5259.1|5257.3|0
1657301700000|2022-07-08 17:35:00|5262.5|5260.7|5267.7|5265.9|5267.9|5266.1|5257.4|5255.6|0
1657302000000|2022-07-08 17:40:00|5267.6|5265.8|5267.6|5265.8|5271.5|5269.7|5266.2|5264.4|0
1657302300000|2022-07-08 17:45:00|5266.6|5264.8|5275.6|5273.8|5275.9|5274.1|5264.5|5262.7|0
1657302600000|2022-07-08 17:50:00|5275.9|5274.1|5277.6|5275.8|5279.3|5277.5|5272.5|5270.7|0
1657302900000|2022-07-08 17:55:00|5276.7|5274.9|5266.1|5264.3|5277.2|5275.4|5264.2|5262.4|0
1657303200000|2022-07-08 18:00:00|5265.6|5263.8|5265.3|5263.5|5268.4|5266.6|5258.4|5256.6|0
1657303500000|2022-07-08 18:05:00|5265.4|5263.6|5276.5|5274.7|5278.2|5276.4|5265.4|5263.6|0
1657303800000|2022-07-08 18:10:00|5276.3|5274.5|5273.6|5271.8|5276.7|5274.9|5270.6|5268.8|0
1657304100000|2022-07-08 18:15:00|5273.4|5271.6|5273.6|5271.8|5275.2|5273.4|5268.1|5266.3|0
1657304400000|2022-07-08 18:20:00|5274.2|5272.4|5279.7|5277.9|5283.4|5281.6|5272.7|5270.9|0
1657304700000|2022-07-08 18:25:00|5280.1|5278.3|5282.3|5280.5|5282.8|5281|5275|5273.2|0
1657305000000|2022-07-08 18:30:00|5282.4|5280.6|5286.6|5284.8|5286.6|5284.8|5280.5|5278.7|0
1657305300000|2022-07-08 18:35:00|5286.7|5284.9|5287.4|5285.6|5290.9|5289.1|5282.9|5281.1|0
1657305600000|2022-07-08 18:40:00|5287.7|5285.9|5291.4|5289.6|5291.9|5290.1|5283.7|5281.9|0
1657305900000|2022-07-08 18:45:00|5291.8|5290|5281.7|5279.9|5292|5290.2|5281.1|5279.3|0
1657306200000|2022-07-08 18:50:00|5282.5|5280.7|5275.5|5273.7|5286.5|5284.7|5274.9|5273.1|0
1657306500000|2022-07-08 18:55:00|5275.2|5273.4|5286|5284.2|5286|5284.2|5273.7|5271.9|0
1657306800000|2022-07-08 19:00:00|5286.3|5284.5|5283.3|5281.5|5286.3|5284.5|5277.6|5275.8|0
1657307100000|2022-07-08 19:05:00|5283.2|5281.4|5274|5272.2|5285.1|5283.3|5273.3|5271.5|0
1657307400000|2022-07-08 19:10:00|5274.2|5272.4|5282.1|5280.3|5282.1|5280.3|5272.2|5270.4|0
1657307700000|2022-07-08 19:15:00|5282.5|5280.7|5278.8|5277|5282.5|5280.7|5275.8|5274|0
1657308000000|2022-07-08 19:20:00|5278.7|5276.9|5269.5|5267.7|5280.6|5278.8|5268.6|5266.8|0
1657308300000|2022-07-08 19:25:00|5269.4|5267.6|5274.1|5272.3|5274.1|5272.3|5265|5263.2|0
1657308600000|2022-07-08 19:30:00|5273.1|5271.3|5271.4|5269.6|5276.6|5274.8|5267.7|5265.9|0
1657308900000|2022-07-08 19:35:00|5271.3|5269.5|5270.8|5269|5278.6|5276.8|5267|5265.2|0
1657309200000|2022-07-08 19:40:00|5271|5269.2|5280.4|5278.6|5282.1|5280.3|5270.9|5269.1|0
1657309500000|2022-07-08 19:45:00|5279.9|5278.1|5275.4|5273.6|5283.1|5281.3|5273.7|5271.9|0
1657309800000|2022-07-08 19:50:00|5271.9|5270.1|5276.9|5275.1|5279.1|5277.3|5271.9|5270.1|0
1657310100000|2022-07-08 19:55:00|5275.7|5273.9|5275.2|5273.4|5281.6|5279.8|5272.2|5270.4|0
1657310400000|2022-07-08 20:00:00|5275.8|5272.8|5272.2|5269.2|5280.8|5277.8|5271.3|5268.3|0
1657310700000|2022-07-08 20:05:00|5272.1|5269.1|5273.8|5270.8|5274.2|5271.2|5271.4|5268.4|0
1657311000000|2022-07-08 20:10:00|5273.6|5270.6|5276|5273|5276.1|5273.1|5273.6|5270.6|0
1657311300000|2022-07-08 20:15:00|5276.1|5273.1|5276.6|5273.6|5276.8|5273.8|5276.1|5273.1|0
1657311600000|2022-07-08 20:20:00|5276.5|5273.5|5276.1|5273.1|5276.7|5273.7|5276|5273|0
1657311900000|2022-07-08 20:25:00|5276.2|5273.2|5277.2|5274.2|5277.3|5274.3|5274.6|5271.6|0
1657312200000|2022-07-08 20:30:00|5277.1|5274.1|5276.8|5273.8|5277.2|5274.2|5276.4|5273.4|0
1657312500000|2022-07-08 20:35:00|5276.7|5273.7|5273.8|5270.8|5276.9|5273.9|5273.8|5270.8|0
1657312800000|2022-07-08 20:40:00|5273.7|5270.7|5273.1|5270.1|5273.9|5270.9|5273|5270|0
1657313100000|2022-07-08 20:45:00|5273.2|5270.2|5273.2|5270.2|5273.4|5270.4|5273.1|5270.1|0
1657313400000|2022-07-08 20:50:00|5275.7|5272.7|5276.8|5273.8|5276.9|5273.9|5275.7|5272.7|0
1657313700000|2022-07-08 20:55:00|5276.7|5273.7|5275.7|5272.7|5277.1|5274.1|5273.6|5270.6|0
1657490400000|2022-07-10 22:00:00|5264.6|5259.6|5261.9|5256.9|5264.6|5259.6|5260.5|5255.5|0
1657490700000|2022-07-10 22:05:00|5262.2|5257.2|5262.4|5257.4|5263.6|5258.6|5260|5255|0
1657491000000|2022-07-10 22:10:00|5262.5|5257.5|5256.8|5251.8|5262.6|5257.6|5255.8|5250.8|0
1657491300000|2022-07-10 22:15:00|5256.7|5251.7|5252.9|5247.9|5257.2|5252.2|5252.9|5247.9|0
1657491600000|2022-07-10 22:20:00|5252.8|5247.8|5249.4|5244.4|5254.2|5249.2|5247.6|5242.6|0
1657491900000|2022-07-10 22:25:00|5249.5|5244.5|5251.7|5246.7|5253.8|5248.8|5249.5|5244.5|0
1657492200000|2022-07-10 22:30:00|5251.9|5246.9|5251.8|5246.8|5254.7|5249.7|5251.4|5246.4|0
1657492500000|2022-07-10 22:35:00|5251.7|5246.7|5254.1|5249.1|5254.4|5249.4|5250.4|5245.4|0
1657492800000|2022-07-10 22:40:00|5253.6|5248.6|5253.8|5248.8|5254.9|5249.9|5253.2|5248.2|0
1657493100000|2022-07-10 22:45:00|5254|5249|5252.5|5247.5|5254|5249|5251.4|5246.4|0
1657493400000|2022-07-10 22:50:00|5252.7|5247.7|5254.9|5249.9|5254.9|5249.9|5252.6|5247.6|0
1657493700000|2022-07-10 22:55:00|5254.5|5249.5|5252.8|5247.8|5255.7|5250.7|5251.9|5246.9|0
1657494000000|2022-07-10 23:00:00|5253|5248|5249.7|5244.7|5253.2|5248.2|5248.4|5243.4|0
1657494300000|2022-07-10 23:05:00|5249.8|5244.8|5255.4|5250.4|5256.9|5251.9|5249.7|5244.7|0
1657494600000|2022-07-10 23:10:00|5255.6|5250.6|5256.2|5251.2|5256.4|5251.4|5253.7|5248.7|0
1657494900000|2022-07-10 23:15:00|5255.9|5250.9|5253|5248|5255.9|5250.9|5252.1|5247.1|0
1657495200000|2022-07-10 23:20:00|5252.8|5247.8|5250.2|5245.2|5252.9|5247.9|5249.3|5244.3|0
1657495500000|2022-07-10 23:25:00|5250.4|5245.4|5253.7|5248.7|5253.9|5248.9|5249.3|5244.3|0
1657495800000|2022-07-10 23:30:00|5253.8|5248.8|5257|5252|5258.5|5253.5|5253.8|5248.8|0
1657496100000|2022-07-10 23:35:00|5256.9|5251.9|5257.9|5252.9|5259.3|5254.3|5254.5|5249.5|0
1657496400000|2022-07-10 23:40:00|5258|5253|5259|5254|5260.9|5255.9|5257.9|5252.9|0
1657496700000|2022-07-10 23:45:00|5259.1|5254.1|5261.1|5256.1|5262.3|5257.3|5259.1|5254.1|0
1657497000000|2022-07-10 23:50:00|5261|5256|5258.7|5253.7|5262.1|5257.1|5258.2|5253.2|0
1657497300000|2022-07-10 23:55:00|5259|5254|5257.9|5252.9|5259.8|5254.8|5256.7|5251.7|0
1657497600000|2022-07-11 00:00:00|5258.4|5253.4|5255.3|5250.3|5258.5|5253.5|5253.2|5248.2|0
1657497900000|2022-07-11 00:05:00|5255.2|5250.2|5252.9|5247.9|5257.3|5252.3|5252.8|5247.8|0
1657498200000|2022-07-11 00:10:00|5252.8|5247.8|5252.9|5247.9|5254.9|5249.9|5251.1|5246.1|0
1657498500000|2022-07-11 00:15:00|5253.1|5248.1|5250|5245|5254.4|5249.4|5248.3|5243.3|0
1657498800000|2022-07-11 00:20:00|5250.2|5245.2|5253.8|5248.8|5255.7|5250.7|5249.9|5244.9|0
1657499100000|2022-07-11 00:25:00|5253.7|5248.7|5256.9|5251.9|5258.8|5253.8|5253.3|5248.3|0
1657499400000|2022-07-11 00:30:00|5256.8|5251.8|5254.3|5249.3|5260.1|5255.1|5253.6|5248.6|0
1657499700000|2022-07-11 00:35:00|5254.5|5249.5|5254.5|5249.5|5256.1|5251.1|5252.8|5247.8|0
1657500000000|2022-07-11 00:40:00|5254.6|5249.6|5253.8|5248.8|5256.6|5251.6|5253.3|5248.3|0
1657500300000|2022-07-11 00:45:00|5253.9|5248.9|5253.3|5248.3|5256|5251|5253.3|5248.3|0
1657500600000|2022-07-11 00:50:00|5253.2|5248.2|5256.9|5251.9|5257.7|5252.7|5252.8|5247.8|0
1657500900000|2022-07-11 00:55:00|5256.8|5251.8|5258|5253|5260.6|5255.6|5256.8|5251.8|0
1657501200000|2022-07-11 01:00:00|5258.1|5253.1|5251.6|5246.6|5258.1|5253.1|5251.5|5246.5|0
1657501500000|2022-07-11 01:05:00|5251.7|5246.7|5248.7|5243.7|5251.7|5246.7|5244.2|5239.2|0
1657501800000|2022-07-11 01:10:00|5248.8|5243.8|5251.9|5246.9|5252.2|5247.2|5247.6|5242.6|0
1657502100000|2022-07-11 01:15:00|5252|5247|5246.3|5241.3|5252|5247|5244.5|5239.5|0
1657502400000|2022-07-11 01:20:00|5246.5|5241.5|5242.2|5237.2|5246.9|5241.9|5241.9|5236.9|0
1657502700000|2022-07-11 01:25:00|5242.3|5237.3|5240.7|5235.7|5244.7|5239.7|5240.3|5235.3|0
1657503000000|2022-07-11 01:30:00|5241|5236|5244|5239|5245.6|5240.6|5240.2|5235.2|0
1657503300000|2022-07-11 01:35:00|5243.9|5238.9|5241.3|5236.3|5243.9|5238.9|5237.5|5232.5|0
1657503600000|2022-07-11 01:40:00|5241.2|5236.2|5242.2|5237.2|5244.5|5239.5|5240.3|5235.3|0
1657503900000|2022-07-11 01:45:00|5242.3|5237.3|5240.2|5235.2|5243.4|5238.4|5238.4|5233.4|0
1657504200000|2022-07-11 01:50:00|5240.3|5235.3|5234.7|5229.7|5240.3|5235.3|5231.1|5226.1|0
1657504500000|2022-07-11 01:55:00|5234.6|5229.6|5231|5226|5236.4|5231.4|5230.5|5225.5|0
1657504800000|2022-07-11 02:00:00|5230.8|5225.8|5227.1|5222.1|5232.9|5227.9|5226.3|5221.3|0
1657505100000|2022-07-11 02:05:00|5226.6|5221.6|5228.4|5223.4|5229.8|5224.8|5225.4|5220.4|0
1657505400000|2022-07-11 02:10:00|5228.2|5223.2|5227.2|5222.2|5229.1|5224.1|5226.1|5221.1|0
1657505700000|2022-07-11 02:15:00|5227.3|5222.3|5226.6|5221.6|5227.8|5222.8|5225.9|5220.9|0
1657506000000|2022-07-11 02:20:00|5226.7|5221.7|5229.4|5224.4|5230.3|5225.3|5226.6|5221.6|0
1657506300000|2022-07-11 02:25:00|5229.2|5224.2|5230.7|5225.7|5231.2|5226.2|5228.6|5223.6|0
1657506600000|2022-07-11 02:30:00|5230.8|5225.8|5231.4|5226.4|5232.2|5227.2|5228|5223|0
1657506900000|2022-07-11 02:35:00|5231.1|5226.1|5231.2|5226.2|5232.1|5227.1|5227.9|5222.9|0
1657507200000|2022-07-11 02:40:00|5231|5226|5231.8|5226.8|5233.2|5228.2|5229.4|5224.4|0
1657507500000|2022-07-11 02:45:00|5231.9|5226.9|5229.9|5224.9|5232.1|5227.1|5228.7|5223.7|0
1657507800000|2022-07-11 02:50:00|5230|5225|5225.7|5220.7|5230.3|5225.3|5225.7|5220.7|0
1657508100000|2022-07-11 02:55:00|5225.6|5220.6|5224.2|5219.2|5226.6|5221.6|5222.8|5217.8|0
1657508400000|2022-07-11 03:00:00|5224.1|5219.1|5224.4|5219.4|5225.2|5220.2|5222.1|5217.1|0
1657508700000|2022-07-11 03:05:00|5224.3|5219.3|5223.5|5218.5|5224.7|5219.7|5220.7|5215.7|0
1657509000000|2022-07-11 03:10:00|5223.3|5218.3|5218.8|5213.8|5225|5220|5217|5212|0
1657509300000|2022-07-11 03:15:00|5218.7|5213.7|5219.9|5214.9|5220.4|5215.4|5215.1|5210.1|0
1657509600000|2022-07-11 03:20:00|5220|5215|5221.4|5216.4|5221.6|5216.6|5216.4|5211.4|0
1657509900000|2022-07-11 03:25:00|5221.3|5216.3|5219.1|5214.1|5222.3|5217.3|5216.9|5211.9|0
1657510200000|2022-07-11 03:30:00|5219.2|5214.2|5219.8|5214.8|5220.7|5215.7|5217.2|5212.2|0
1657510500000|2022-07-11 03:35:00|5219.9|5214.9|5222.4|5217.4|5222.6|5217.6|5219.5|5214.5|0
1657510800000|2022-07-11 03:40:00|5222.5|5217.5|5218.7|5213.7|5222.5|5217.5|5218.2|5213.2|0
1657511100000|2022-07-11 03:45:00|5218.6|5213.6|5220.9|5215.9|5221.2|5216.2|5217.8|5212.8|0
1657511400000|2022-07-11 03:50:00|5220.8|5215.8|5220|5215|5221.1|5216.1|5219.1|5214.1|0
1657511700000|2022-07-11 03:55:00|5219.9|5214.9|5221.9|5216.9|5222.4|5217.4|5219.2|5214.2|0
1657512000000|2022-07-11 04:00:00|5221.8|5216.8|5222.3|5217.3|5223.3|5218.3|5221.3|5216.3|0
1657512300000|2022-07-11 04:05:00|5222.2|5217.2|5221.3|5216.3|5222.5|5217.5|5221.1|5216.1|0
1657512600000|2022-07-11 04:10:00|5221.4|5216.4|5223.3|5218.3|5223.8|5218.8|5221|5216|0
1657512900000|2022-07-11 04:15:00|5223.4|5218.4|5221.5|5216.5|5223.9|5218.9|5221.4|5216.4|0
1657513200000|2022-07-11 04:20:00|5221.4|5216.4|5219.6|5214.6|5222.2|5217.2|5217.9|5212.9|0
1657513500000|2022-07-11 04:25:00|5219.4|5214.4|5219|5214|5220.1|5215.1|5217.9|5212.9|0
1657513800000|2022-07-11 04:30:00|5218.9|5213.9|5221.7|5216.7|5223.5|5218.5|5216.4|5211.4|0
1657514100000|2022-07-11 04:35:00|5221.8|5216.8|5220.7|5215.7|5222.6|5217.6|5219.7|5214.7|0
1657514400000|2022-07-11 04:40:00|5220.8|5215.8|5216.9|5211.9|5220.9|5215.9|5216.2|5211.2|0
1657514700000|2022-07-11 04:45:00|5216.8|5211.8|5217.9|5212.9|5219.5|5214.5|5216.7|5211.7|0
1657515000000|2022-07-11 04:50:00|5217.8|5212.8|5217.2|5212.2|5218.7|5213.7|5215.3|5210.3|0
1657515300000|2022-07-11 04:55:00|5217.1|5212.1|5216.6|5211.6|5217.6|5212.6|5215.8|5210.8|0
1657515600000|2022-07-11 05:00:00|5216.5|5211.5|5216.8|5211.8|5218|5213|5214.8|5209.8|0
1657515900000|2022-07-11 05:05:00|5217|5212|5214.9|5209.9|5218.9|5213.9|5214.1|5209.1|0
1657516200000|2022-07-11 05:10:00|5214.8|5209.8|5216|5211|5216.5|5211.5|5214.3|5209.3|0
1657516500000|2022-07-11 05:15:00|5216.1|5211.1|5217.6|5212.6|5219.2|5214.2|5216.1|5211.1|0
1657516800000|2022-07-11 05:20:00|5217.7|5212.7|5219.3|5214.3|5220|5215|5216.9|5211.9|0
1657517100000|2022-07-11 05:25:00|5219.2|5214.2|5218|5213|5219.8|5214.8|5215.8|5210.8|0
1657517400000|2022-07-11 05:30:00|5217.8|5212.8|5214|5209|5218.2|5213.2|5212.2|5207.2|0
1657517700000|2022-07-11 05:35:00|5214.1|5209.1|5215.8|5210.8|5216|5211|5213.5|5208.5|0
1657518000000|2022-07-11 05:40:00|5215.7|5210.7|5217|5212|5217.5|5212.5|5214|5209|0
1657518300000|2022-07-11 05:45:00|5217.1|5212.1|5214.8|5209.8|5218|5213|5214.3|5209.3|0
1657518600000|2022-07-11 05:50:00|5214.7|5209.7|5210.4|5205.4|5214.7|5209.7|5209.3|5204.3|0
1657518900000|2022-07-11 05:55:00|5210.6|5205.6|5205.5|5200.5|5211.9|5206.9|5205|5200|0
1657519200000|2022-07-11 06:00:00|5205.6|5200.6|5209.6|5204.6|5210.9|5205.9|5204.3|5199.3|0
1657519500000|2022-07-11 06:05:00|5209.4|5204.4|5195.7|5190.7|5210.2|5205.2|5193.9|5188.9|0
1657519800000|2022-07-11 06:10:00|5195.6|5190.6|5193.3|5188.3|5198|5193|5191.6|5186.6|0
1657520100000|2022-07-11 06:15:00|5193.1|5188.1|5199.6|5194.6|5199.6|5194.6|5192.1|5187.1|0
1657520400000|2022-07-11 06:20:00|5199.5|5194.5|5199.9|5194.9|5201.7|5196.7|5198.1|5193.1|0
1657520700000|2022-07-11 06:25:00|5200|5195|5202.1|5197.1|5203|5198|5198.7|5193.7|0
1657521000000|2022-07-11 06:30:00|5202|5197|5204|5199|5205.8|5200.8|5201.1|5196.1|0
1657521300000|2022-07-11 06:35:00|5203.8|5198.8|5203.4|5198.4|5206.1|5201.1|5202.4|5197.4|0
1657521600000|2022-07-11 06:40:00|5203.5|5198.5|5202.8|5197.8|5204.2|5199.2|5200.4|5195.4|0
1657521900000|2022-07-11 06:45:00|5202.7|5197.7|5202.2|5197.2|5203.5|5198.5|5201.1|5196.1|0
1657522200000|2022-07-11 06:50:00|5201.9|5196.9|5198.5|5193.5|5202|5197|5197.3|5192.3|0
1657522500000|2022-07-11 06:55:00|5198.7|5193.7|5200|5195|5202.2|5197.2|5198.3|5193.3|0
1657522800000|2022-07-11 07:00:00|5200.4|5195.4|5200.4|5195.4|5202|5197|5192.9|5187.9|0
1657523100000|2022-07-11 07:05:00|5200.6|5195.6|5205.7|5200.7|5210|5205|5199.7|5194.7|0
1657523400000|2022-07-11 07:10:00|5205.6|5200.6|5203.2|5198.2|5209.8|5204.8|5203|5198|0
1657523700000|2022-07-11 07:15:00|5203.1|5198.1|5210.2|5205.2|5210.3|5205.3|5201.2|5196.2|0
1657524000000|2022-07-11 07:20:00|5210.3|5205.3|5210.6|5205.6|5214.9|5209.9|5208.4|5203.4|0
1657524300000|2022-07-11 07:25:00|5210.5|5205.5|5206.8|5201.8|5211.8|5206.8|5205.9|5200.9|0
1657524600000|2022-07-11 07:30:00|5206.6|5201.6|5212.8|5207.8|5212.9|5207.9|5204.4|5199.4|0
1657524900000|2022-07-11 07:35:00|5212.6|5207.6|5210.9|5205.9|5217.7|5212.7|5210.7|5205.7|0
1657525200000|2022-07-11 07:40:00|5211|5206|5207.7|5202.7|5211.3|5206.3|5207|5202|0
1657525500000|2022-07-11 07:45:00|5208|5203|5205.5|5200.5|5213|5208|5204.4|5199.4|0
1657525800000|2022-07-11 07:50:00|5205.8|5200.8|5204.3|5199.3|5207.3|5202.3|5202.9|5197.9|0
1657526100000|2022-07-11 07:55:00|5204.2|5199.2|5205.9|5200.9|5208.1|5203.1|5203.4|5198.4|0
1657526400000|2022-07-11 08:00:00|5205.8|5200.8|5193.8|5190.8|5206.9|5201.9|5193|5190|0
1657526700000|2022-07-11 08:05:00|5193.9|5190.9|5198.5|5195.5|5200.3|5197.3|5193.8|5190.8|0
1657527000000|2022-07-11 08:10:00|5198.4|5195.4|5204|5201|5206.5|5203.5|5197.4|5194.4|0
1657527300000|2022-07-11 08:15:00|5203.9|5200.9|5205.1|5202.1|5206.4|5203.4|5201.6|5198.6|0
1657527600000|2022-07-11 08:20:00|5205|5202|5202.2|5199.2|5206|5203|5199.3|5196.3|0
1657527900000|2022-07-11 08:25:00|5201.9|5198.9|5199.8|5196.8|5203.5|5200.5|5199.5|5196.5|0
1657528200000|2022-07-11 08:30:00|5199.7|5196.7|5202.7|5199.7|5203|5200|5199.7|5196.7|0
1657528500000|2022-07-11 08:35:00|5201.9|5198.9|5203.9|5200.9|5206.1|5203.1|5201.6|5198.6|0
1657528800000|2022-07-11 08:40:00|5204|5201|5202.9|5199.9|5204.2|5201.2|5202.4|5199.4|0
1657529100000|2022-07-11 08:45:00|5203.2|5200.2|5202.7|5199.7|5203.4|5200.4|5202.3|5199.3|0
1657529400000|2022-07-11 08:50:00|5202.6|5199.6|5200.9|5197.9|5202.9|5199.9|5198.8|5195.8|0
1657529700000|2022-07-11 08:55:00|5200.7|5197.7|5201.1|5198.1|5201.3|5198.3|5199.2|5196.2|0
1657530000000|2022-07-11 09:00:00|5200.6|5197.6|5201.9|5198.9|5201.9|5198.9|5199.4|5196.4|0
1657530300000|2022-07-11 09:05:00|5202.2|5199.2|5203.3|5200.3|5204|5201|5201.5|5198.5|0
1657530600000|2022-07-11 09:10:00|5203.4|5200.4|5203.2|5200.2|5204.8|5201.8|5201.5|5198.5|0
1657530900000|2022-07-11 09:15:00|5202.8|5199.8|5202.9|5199.9|5204|5201|5202.7|5199.7|0
1657531200000|2022-07-11 09:20:00|5202.7|5199.7|5200.4|5197.4|5202.8|5199.8|5198.3|5195.3|0
1657531500000|2022-07-11 09:25:00|5200.5|5197.5|5195.3|5192.3|5200.9|5197.9|5194.9|5191.9|0
1657531800000|2022-07-11 09:30:00|5195.1|5192.1|5193|5190|5196.3|5193.3|5192.5|5189.5|0
1657532100000|2022-07-11 09:35:00|5192.8|5189.8|5194.3|5191.3|5195.8|5192.8|5192.2|5189.2|0
1657532400000|2022-07-11 09:40:00|5194.2|5191.2|5192.5|5189.5|5195|5192|5192.3|5189.3|0
1657532700000|2022-07-11 09:45:00|5192.6|5189.6|5195.3|5192.3|5195.6|5192.6|5192.2|5189.2|0
1657533000000|2022-07-11 09:50:00|5194.5|5191.5|5193.6|5190.6|5196.4|5193.4|5193.1|5190.1|0
1657533300000|2022-07-11 09:55:00|5193.7|5190.7|5193.4|5190.4|5194.3|5191.3|5192.8|5189.8|0
1657533600000|2022-07-11 10:00:00|5193.2|5190.2|5193.8|5190.8|5193.8|5190.8|5190.6|5187.6|0
1657533900000|2022-07-11 10:05:00|5193.7|5190.7|5197.7|5194.7|5198.8|5195.8|5193.7|5190.7|0
1657534200000|2022-07-11 10:10:00|5197.6|5194.6|5198.2|5195.2|5198.2|5195.2|5197.2|5194.2|0
1657534500000|2022-07-11 10:15:00|5198.1|5195.1|5200.8|5197.8|5200.8|5197.8|5197.7|5194.7|0
1657534800000|2022-07-11 10:20:00|5200.7|5197.7|5200.3|5197.3|5203.6|5200.6|5199.9|5196.9|0
1657535100000|2022-07-11 10:25:00|5200.9|5197.9|5197.2|5194.2|5200.9|5197.9|5196.9|5193.9|0
1657535400000|2022-07-11 10:30:00|5197.1|5194.1|5194.2|5191.2|5198|5195|5193.8|5190.8|0
1657535700000|2022-07-11 10:35:00|5194.9|5191.9|5196.9|5193.9|5197.1|5194.1|5193.8|5190.8|0
1657536000000|2022-07-11 10:40:00|5196.8|5193.8|5196.7|5193.7|5197.9|5194.9|5195.6|5192.6|0
1657536300000|2022-07-11 10:45:00|5196.8|5193.8|5198.8|5195.8|5199.5|5196.5|5196.2|5193.2|0
1657536600000|2022-07-11 10:50:00|5198.9|5195.9|5195.1|5192.1|5199.1|5196.1|5195.1|5192.1|0
1657536900000|2022-07-11 10:55:00|5195.5|5192.5|5196.9|5193.9|5197.5|5194.5|5195.5|5192.5|0
1657537200000|2022-07-11 11:00:00|5200.1|5197.1|5205.8|5202.8|5206.5|5203.5|5200.1|5197.1|0
1657537500000|2022-07-11 11:05:00|5205.9|5202.9|5207|5204|5207.2|5204.2|5205.5|5202.5|0
1657537800000|2022-07-11 11:10:00|5207.1|5204.1|5205.7|5202.7|5208.1|5205.1|5204.9|5201.9|0
1657538100000|2022-07-11 11:15:00|5205.6|5202.6|5206|5203|5207.2|5204.2|5205.4|5202.4|0
1657538400000|2022-07-11 11:20:00|5205.7|5202.7|5204.5|5201.5|5206.3|5203.3|5203.6|5200.6|0
1657538700000|2022-07-11 11:25:00|5203.6|5200.6|5200.7|5197.7|5204.7|5201.7|5198.6|5195.6|0
1657539000000|2022-07-11 11:30:00|5200.8|5197.8|5201.6|5198.6|5202.2|5199.2|5199.9|5196.9|0
1657539300000|2022-07-11 11:35:00|5201.4|5198.4|5201.7|5198.7|5202.1|5199.1|5200.1|5197.1|0
1657539600000|2022-07-11 11:40:00|5201.8|5198.8|5200.9|5197.9|5202|5199|5198.9|5195.9|0
1657539900000|2022-07-11 11:45:00|5200.6|5197.6|5196.5|5193.5|5201|5198|5195.4|5192.4|0
1657540200000|2022-07-11 11:50:00|5196.4|5193.4|5193|5190|5196.5|5193.5|5191.8|5188.8|0
1657540500000|2022-07-11 11:55:00|5193.2|5190.2|5194.3|5191.3|5194.3|5191.3|5191.2|5188.2|0
1657540800000|2022-07-11 12:00:00|5194.6|5191.6|5193.3|5190.3|5199.3|5196.3|5193.3|5190.3|0
1657541100000|2022-07-11 12:05:00|5193.2|5190.2|5193.9|5190.9|5195|5192|5191.5|5188.5|0
1657541400000|2022-07-11 12:10:00|5194.3|5191.3|5195.5|5192.5|5196.5|5193.5|5193.9|5190.9|0
1657541700000|2022-07-11 12:15:00|5195.4|5192.4|5194.5|5191.5|5195.9|5192.9|5192.3|5189.3|0
1657542000000|2022-07-11 12:20:00|5194.4|5191.4|5201.9|5198.9|5202.5|5199.5|5194.4|5191.4|0
1657542300000|2022-07-11 12:25:00|5202|5199|5202.4|5199.4|5203|5200|5201.5|5198.5|0
1657542600000|2022-07-11 12:30:00|5202.5|5199.5|5200.9|5197.9|5206|5203|5200.4|5197.4|0
1657542900000|2022-07-11 12:35:00|5201|5198|5203|5200|5204.2|5201.2|5200.6|5197.6|0
1657543200000|2022-07-11 12:40:00|5202.9|5199.9|5200.8|5197.8|5203.4|5200.4|5199.6|5196.6|0
1657543500000|2022-07-11 12:45:00|5201.1|5198.1|5198.9|5195.9|5201.6|5198.6|5196.8|5193.8|0
1657543800000|2022-07-11 12:50:00|5199|5196|5198.6|5195.6|5199.2|5196.2|5197.9|5194.9|0
1657544100000|2022-07-11 12:55:00|5198.7|5195.7|5200.2|5197.2|5201.3|5198.3|5198.5|5195.5|0
1657544400000|2022-07-11 13:00:00|5200.6|5197.6|5203.4|5200.4|5203.8|5200.8|5200.6|5197.6|0
1657544700000|2022-07-11 13:05:00|5202.8|5199.8|5203.1|5200.1|5205.5|5202.5|5202.4|5199.4|0
1657545000000|2022-07-11 13:10:00|5203|5200|5200.5|5197.5|5203.4|5200.4|5200.5|5197.5|0
1657545300000|2022-07-11 13:15:00|5200.4|5197.4|5201.1|5198.1|5201.8|5198.8|5199.7|5196.7|0
1657545600000|2022-07-11 13:20:00|5201.2|5198.2|5203|5200|5203.7|5200.7|5200.9|5197.9|0
1657545900000|2022-07-11 13:25:00|5203.1|5200.1|5187.8|5184.8|5203.3|5200.3|5186.1|5183.1|0
1657546200000|2022-07-11 13:30:00|5186.9|5183.9|5133.1|5131.3|5187.3|5184.3|5133|5131.2|0
1657546500000|2022-07-11 13:35:00|5132.4|5130.6|5086.9|5085.1|5132.4|5130.6|5085.5|5083.7|0
1657546800000|2022-07-11 13:40:00|5087.1|5085.3|5072.3|5070.5|5087.9|5086.1|5070.1|5068.3|0
1657547100000|2022-07-11 13:45:00|5071.2|5069.4|5058.2|5056.4|5075.3|5073.5|5055.2|5053.4|0
1657547400000|2022-07-11 13:50:00|5057.9|5056.1|5045.3|5043.5|5062.4|5060.6|5033.2|5031.4|0
1657547700000|2022-07-11 13:55:00|5044.3|5042.5|5054.2|5052.4|5067.3|5065.5|5043.1|5041.3|0
1657548000000|2022-07-11 14:00:00|5051.3|5049.5|5043.3|5041.5|5053.8|5052|5034.8|5033|0
1657548300000|2022-07-11 14:05:00|5043.2|5041.4|5058.7|5056.9|5064.6|5062.8|5038.6|5036.8|0
1657548600000|2022-07-11 14:10:00|5058|5056.2|5060.9|5059.1|5072.9|5071.1|5055.1|5053.3|0
1657548900000|2022-07-11 14:15:00|5060.3|5058.5|5065|5063.2|5077.8|5076|5060.1|5058.3|0
1657549200000|2022-07-11 14:20:00|5064.5|5062.7|5058.5|5056.7|5071.1|5069.3|5049|5047.2|0
1657549500000|2022-07-11 14:25:00|5057.5|5055.7|5064.7|5062.9|5069.3|5067.5|5057.5|5055.7|0
1657549800000|2022-07-11 14:30:00|5063.5|5061.7|5076.9|5075.1|5080.8|5079|5062.1|5060.3|0
1657550100000|2022-07-11 14:35:00|5077.4|5075.6|5088|5086.2|5088.2|5086.4|5070.4|5068.6|0
1657550400000|2022-07-11 14:40:00|5087.8|5086|5089.6|5087.8|5098.3|5096.5|5086.7|5084.9|0
1657550700000|2022-07-11 14:45:00|5089.3|5087.5|5085.4|5083.6|5096.8|5095|5080.5|5078.7|0
1657551000000|2022-07-11 14:50:00|5085.6|5083.8|5077.4|5075.6|5089.6|5087.8|5075.7|5073.9|0
1657551300000|2022-07-11 14:55:00|5078.2|5076.4|5061.8|5060|5078.4|5076.6|5061.3|5059.5|0
1657551600000|2022-07-11 15:00:00|5060.9|5059.1|5057.2|5055.4|5064.9|5063.1|5051.7|5049.9|0
1657551900000|2022-07-11 15:05:00|5057.4|5055.6|5073.4|5071.6|5074.8|5073|5056.4|5054.6|0
1657552200000|2022-07-11 15:10:00|5073.5|5071.7|5076|5074.2|5081|5079.2|5069.8|5068|0
1657552500000|2022-07-11 15:15:00|5076.3|5074.5|5070.4|5068.6|5082.7|5080.9|5068.2|5066.4|0
1657552800000|2022-07-11 15:20:00|5071.3|5069.5|5062.2|5060.4|5074.3|5072.5|5062.2|5060.4|0
1657553100000|2022-07-11 15:25:00|5062.1|5060.3|5073.4|5071.6|5075|5073.2|5061.1|5059.3|0
1657553400000|2022-07-11 15:30:00|5073.5|5071.7|5061.4|5059.6|5078|5076.2|5061.4|5059.6|0
1657553700000|2022-07-11 15:35:00|5062.2|5060.4|5068.8|5067|5079.2|5077.4|5058.8|5057|0
1657554000000|2022-07-11 15:40:00|5068.7|5066.9|5068.5|5066.7|5072.3|5070.5|5064.4|5062.6|0
1657554300000|2022-07-11 15:45:00|5070.6|5068.8|5063.4|5061.6|5071.9|5070.1|5058.8|5057|0
1657554600000|2022-07-11 15:50:00|5063.7|5061.9|5060.6|5058.8|5065.5|5063.7|5057.3|5055.5|0
1657554900000|2022-07-11 15:55:00|5060.2|5058.4|5064.1|5062.3|5066.2|5064.4|5058.8|5057|0
1657555200000|2022-07-11 16:00:00|5063.7|5061.9|5058.4|5056.6|5067.5|5065.7|5052.5|5050.7|0
1657555500000|2022-07-11 16:05:00|5057.8|5056|5063.4|5061.6|5063.8|5062|5055.1|5053.3|0
1657555800000|2022-07-11 16:10:00|5062.3|5060.5|5068.2|5066.4|5070.9|5069.1|5061.3|5059.5|0
1657556100000|2022-07-11 16:15:00|5067.8|5066|5071.1|5069.3|5075.7|5073.9|5067.8|5066|0
1657556400000|2022-07-11 16:20:00|5071.3|5069.5|5065|5063.2|5071.3|5069.5|5061.9|5060.1|0
1657556700000|2022-07-11 16:25:00|5065.2|5063.4|5067|5065.2|5067.9|5066.1|5062.7|5060.9|0
1657557000000|2022-07-11 16:30:00|5066.8|5065|5064.9|5063.1|5069.6|5067.8|5063.5|5061.7|0
1657557300000|2022-07-11 16:35:00|5065|5063.2|5072.5|5070.7|5074.8|5073|5064.8|5063|0
1657557600000|2022-07-11 16:40:00|5072.8|5071|5068.6|5066.8|5072.8|5071|5066|5064.2|0
1657557900000|2022-07-11 16:45:00|5069.5|5067.7|5064.8|5063|5071.1|5069.3|5064|5062.2|0
1657558200000|2022-07-11 16:50:00|5064.9|5063.1|5059.8|5058|5066.3|5064.5|5057|5055.2|0
1657558500000|2022-07-11 16:55:00|5059.7|5057.9|5067.3|5065.5|5069.7|5067.9|5059.4|5057.6|0
1657558800000|2022-07-11 17:00:00|5067.4|5065.6|5075.3|5073.5|5080.6|5078.8|5066.8|5065|0
1657559100000|2022-07-11 17:05:00|5075.1|5073.3|5086.1|5084.3|5087.5|5085.7|5071.5|5069.7|0
1657559400000|2022-07-11 17:10:00|5086|5084.2|5082.6|5080.8|5089.2|5087.4|5082.6|5080.8|0
1657559700000|2022-07-11 17:15:00|5082.4|5080.6|5078.1|5076.3|5083.5|5081.7|5078.1|5076.3|0
1657560000000|2022-07-11 17:20:00|5077.4|5075.6|5086.9|5085.1|5087|5085.2|5077.3|5075.5|0
1657560300000|2022-07-11 17:25:00|5087.6|5085.8|5086.4|5084.6|5089.1|5087.3|5082.9|5081.1|0
1657560600000|2022-07-11 17:30:00|5086.2|5084.4|5092.5|5090.7|5098.6|5096.8|5086|5084.2|0
1657560900000|2022-07-11 17:35:00|5092.7|5090.9|5096.4|5094.6|5097|5095.2|5091|5089.2|0
1657561200000|2022-07-11 17:40:00|5096.5|5094.7|5091.5|5089.7|5100.9|5099.1|5091.3|5089.5|0
1657561500000|2022-07-11 17:45:00|5091.8|5090|5091.2|5089.4|5094.6|5092.8|5086.5|5084.7|0
1657561800000|2022-07-11 17:50:00|5091|5089.2|5096.7|5094.9|5098.4|5096.6|5090.2|5088.4|0
1657562100000|2022-07-11 17:55:00|5096.8|5095|5088.8|5087|5096.9|5095.1|5087.8|5086|0
1657562400000|2022-07-11 18:00:00|5088.9|5087.1|5079.5|5077.7|5090.1|5088.3|5076.9|5075.1|0
1657562700000|2022-07-11 18:05:00|5079.4|5077.6|5075.3|5073.5|5084.2|5082.4|5075.3|5073.5|0
1657563000000|2022-07-11 18:10:00|5075.5|5073.7|5072.7|5070.9|5077.5|5075.7|5071|5069.2|0
1657563300000|2022-07-11 18:15:00|5072.6|5070.8|5073.4|5071.6|5076.2|5074.4|5071|5069.2|0
1657563600000|2022-07-11 18:20:00|5073.2|5071.4|5070.3|5068.5|5075.3|5073.5|5068.5|5066.7|0
1657563900000|2022-07-11 18:25:00|5070.7|5068.9|5065.7|5063.9|5071.6|5069.8|5065.7|5063.9|0
1657564200000|2022-07-11 18:30:00|5065.8|5064|5062.1|5060.3|5067.1|5065.3|5060.9|5059.1|0
1657564500000|2022-07-11 18:35:00|5062|5060.2|5061.6|5059.8|5062.7|5060.9|5058.8|5057|0
1657564800000|2022-07-11 18:40:00|5061.7|5059.9|5067.9|5066.1|5069.2|5067.4|5059.5|5057.7|0
1657565100000|2022-07-11 18:45:00|5068|5066.2|5061|5059.2|5069|5067.2|5060.8|5059|0
1657565400000|2022-07-11 18:50:00|5060.9|5059.1|5054.2|5052.4|5060.9|5059.1|5051.4|5049.6|0
1657565700000|2022-07-11 18:55:00|5054.1|5052.3|5048.6|5046.8|5058|5056.2|5048.4|5046.6|0
1657566000000|2022-07-11 19:00:00|5047.4|5045.6|5039.9|5038.1|5050|5048.2|5038.9|5037.1|0
1657566300000|2022-07-11 19:05:00|5039.4|5037.6|5040.3|5038.5|5043.9|5042.1|5038.2|5036.4|0
1657566600000|2022-07-11 19:10:00|5040.1|5038.3|5042.8|5041|5045.2|5043.4|5039.1|5037.3|0
1657566900000|2022-07-11 19:15:00|5042.7|5040.9|5041.2|5039.4|5044.6|5042.8|5036.9|5035.1|0
1657567200000|2022-07-11 19:20:00|5041.3|5039.5|5042.2|5040.4|5046.2|5044.4|5038.5|5036.7|0
1657567500000|2022-07-11 19:25:00|5042.3|5040.5|5045.6|5043.8|5047.5|5045.7|5041.3|5039.5|0
1657567800000|2022-07-11 19:30:00|5045.9|5044.1|5046.7|5044.9|5049.7|5047.9|5044.7|5042.9|0
1657568100000|2022-07-11 19:35:00|5046.9|5045.1|5047.6|5045.8|5048|5046.2|5042.3|5040.5|0
1657568400000|2022-07-11 19:40:00|5047.5|5045.7|5040.2|5038.4|5051.6|5049.8|5039.8|5038|0
1657568700000|2022-07-11 19:45:00|5040.3|5038.5|5039.8|5038|5046.4|5044.6|5037.5|5035.7|0
1657569000000|2022-07-11 19:50:00|5039.4|5037.6|5027.5|5025.7|5039.4|5037.6|5024.5|5022.7|0
1657569300000|2022-07-11 19:55:00|5026.2|5024.4|5034.7|5032.9|5034.7|5032.9|5025.5|5023.7|0
1657569600000|2022-07-11 20:00:00|5035.2|5032.2|5041|5038|5041.1|5038.1|5035.2|5032.2|0
1657569900000|2022-07-11 20:05:00|5040.9|5037.9|5041.5|5038.5|5042.6|5039.6|5039.4|5036.4|0
1657570200000|2022-07-11 20:10:00|5041.7|5038.7|5041.6|5038.6|5044.6|5041.6|5041.5|5038.5|0
1657570500000|2022-07-11 20:15:00|5041.5|5038.5|5041.7|5038.7|5042.8|5039.8|5041.5|5038.5|0
1657570800000|2022-07-11 20:20:00|5041.8|5038.8|5040.3|5037.3|5041.8|5038.8|5040.2|5037.2|0
1657571100000|2022-07-11 20:25:00|5040.2|5037.2|5040.3|5037.3|5040.6|5037.6|5039.7|5036.7|0
1657571400000|2022-07-11 20:30:00|5040.4|5037.4|5040.6|5037.6|5040.9|5037.9|5040.4|5037.4|0
1657571700000|2022-07-11 20:35:00|5040.4|5037.4|5040.7|5037.7|5040.7|5037.7|5040.2|5037.2|0
1657572000000|2022-07-11 20:40:00|5040.8|5037.8|5041|5038|5041.1|5038.1|5040.4|5037.4|0
1657572300000|2022-07-11 20:45:00|5040.9|5037.9|5040.3|5037.3|5041|5038|5040.3|5037.3|0
1657572600000|2022-07-11 20:50:00|5040.4|5037.4|5039.6|5036.6|5040.6|5037.6|5039.5|5036.5|0
1657572900000|2022-07-11 20:55:00|5039.5|5036.5|5037.6|5034.6|5041.9|5038.9|5037.6|5034.6|0
1657573200000|2022-07-11 21:00:00|5037.5|5034.5|5037.5|5034.5|5038|5035|5037.5|5034.5|0
1657573500000|2022-07-11 21:05:00|5037.4|5034.4|5037|5034|5037.6|5034.6|5037|5034|0
1657573800000|2022-07-11 21:10:00|5037.2|5034.2|5036.4|5033.4|5037.2|5034.2|5036.4|5033.4|0
1657574100000|2022-07-11 21:15:00|5036.3|5033.3|5036.8|5033.8|5036.8|5033.8|5036.1|5033.1|0
1657574400000|2022-07-11 21:20:00|5036.7|5033.7|5036|5033|5036.7|5033.7|5035.9|5032.9|0
1657574700000|2022-07-11 21:25:00|5035.9|5032.9|5036.1|5033.1|5036.3|5033.3|5035.9|5032.9|0
1657575000000|2022-07-11 21:30:00|5036|5033|5035.7|5032.7|5036|5033|5035.3|5032.3|0
1657575300000|2022-07-11 21:35:00|5035.6|5032.6|5035.2|5032.2|5035.9|5032.9|5035.1|5032.1|0
1657575600000|2022-07-11 21:40:00|5035.3|5032.3|5035|5032|5035.3|5032.3|5034.9|5031.9|0
1657575900000|2022-07-11 21:45:00|5034.9|5031.9|5035|5032|5035.5|5032.5|5034.9|5031.9|0
1657576200000|2022-07-11 21:50:00|5035.1|5032.1|5035.2|5032.2|5035.4|5032.4|5035|5032|0
1657576500000|2022-07-11 21:55:00|5035.3|5032.3|5035.9|5032.9|5036|5033|5035.2|5032.2|0
1657576800000|2022-07-11 22:00:00|5036|5033|5034.6|5031.6|5036|5033|5034.6|5031.6|0
1657577100000|2022-07-11 22:05:00|5034.5|5031.5|5034.8|5031.8|5034.8|5031.8|5034.5|5031.5|0
1657577400000|2022-07-11 22:10:00|5034.9|5031.9|5038|5035|5038.2|5035.2|5034|5031|0
1657577700000|2022-07-11 22:15:00|5038.1|5035.1|5039.1|5036.1|5039.1|5036.1|5038|5035|0
1657578000000|2022-07-11 22:20:00|5039.2|5036.2|5040|5037|5040.1|5037.1|5039.1|5036.1|0
1657578300000|2022-07-11 22:25:00|5040.1|5037.1|5037.5|5034.5|5040.1|5037.1|5036.7|5033.7|0
1657578600000|2022-07-11 22:30:00|5037.3|5034.3|5037|5034|5037.7|5034.7|5036.8|5033.8|0
1657578900000|2022-07-11 22:35:00|5037.1|5034.1|5034.9|5031.9|5038.3|5035.3|5034.8|5031.8|0
1657579200000|2022-07-11 22:40:00|5034.6|5031.6|5034|5031|5034.9|5031.9|5033.9|5030.9|0
1657579500000|2022-07-11 22:45:00|5033.9|5030.9|5031.8|5028.8|5033.9|5030.9|5031.8|5028.8|0
1657579800000|2022-07-11 22:50:00|5031.9|5028.9|5031.9|5028.9|5032.6|5029.6|5031.9|5028.9|0
1657580100000|2022-07-11 22:55:00|5032|5029|5031.8|5028.8|5032|5029|5031.1|5028.1|0
1657580400000|2022-07-11 23:00:00|5031.9|5028.9|5032|5029|5032.4|5029.4|5031.7|5028.7|0
1657580700000|2022-07-11 23:05:00|5031.9|5028.9|5033.7|5030.7|5033.7|5030.7|5031.9|5028.9|0
1657581000000|2022-07-11 23:10:00|5033.6|5030.6|5032.4|5029.4|5033.6|5030.6|5032.4|5029.4|0
1657581300000|2022-07-11 23:15:00|5032.3|5029.3|5033.1|5030.1|5033.2|5030.2|5032.3|5029.3|0
1657581600000|2022-07-11 23:20:00|5033.2|5030.2|5031.8|5028.8|5033.2|5030.2|5031.4|5028.4|0
1657581900000|2022-07-11 23:25:00|5031.9|5028.9|5032.5|5029.5|5032.8|5029.8|5031.6|5028.6|0
1657582200000|2022-07-11 23:30:00|5032.6|5029.6|5032.5|5029.5|5033.1|5030.1|5032.3|5029.3|0
1657582500000|2022-07-11 23:35:00|5032.6|5029.6|5037.2|5034.2|5037.2|5034.2|5032|5029|0
1657582800000|2022-07-11 23:40:00|5037.3|5034.3|5035.7|5032.7|5037.6|5034.6|5035.7|5032.7|0
1657583100000|2022-07-11 23:45:00|5035.5|5032.5|5037.1|5034.1|5037.1|5034.1|5035.5|5032.5|0
1657583400000|2022-07-11 23:50:00|5037|5034|5038|5035|5038.6|5035.6|5037|5034|0
1657583700000|2022-07-11 23:55:00|5037.9|5034.9|5036|5031|5038.8|5035.8|5034.8|5031|0
1657584000000|2022-07-12 00:00:00|5036.1|5031.1|5033.3|5028.3|5038.3|5033.3|5030.5|5025.5|0
1657584300000|2022-07-12 00:05:00|5033.4|5028.4|5033.7|5028.7|5036|5031|5031.6|5026.6|0
1657584600000|2022-07-12 00:10:00|5033.6|5028.6|5030.7|5025.7|5034.8|5029.8|5030.2|5025.2|0
1657584900000|2022-07-12 00:15:00|5030.6|5025.6|5027.8|5022.8|5032.4|5027.4|5027.1|5022.1|0
1657585200000|2022-07-12 00:20:00|5027.7|5022.7|5027.1|5022.1|5029|5024|5026.3|5021.3|0
1657585500000|2022-07-12 00:25:00|5027.2|5022.2|5018.4|5013.4|5027.2|5022.2|5016.1|5011.1|0
1657585800000|2022-07-12 00:30:00|5018.6|5013.6|5014.2|5009.2|5019.4|5014.4|5013.5|5008.5|0
1657586100000|2022-07-12 00:35:00|5014.3|5009.3|5016.8|5011.8|5016.8|5011.8|5012|5007|0
1657586400000|2022-07-12 00:40:00|5017|5012|5014.7|5009.7|5017.4|5012.4|5014.1|5009.1|0
1657586700000|2022-07-12 00:45:00|5014.8|5009.8|5003.9|4998.9|5015.3|5010.3|4996.9|4991.9|0
1657587000000|2022-07-12 00:50:00|5004.1|4999.1|4994.7|4989.7|5005.1|5000.1|4991.5|4986.5|0
1657587300000|2022-07-12 00:55:00|4994.5|4989.5|4993.3|4988.3|4997.7|4992.7|4992.1|4987.1|0
1657587600000|2022-07-12 01:00:00|4993.5|4988.5|4994.7|4989.7|4995.6|4990.6|4991.5|4986.5|0
1657587900000|2022-07-12 01:05:00|4994.8|4989.8|4996.3|4991.3|4999.2|4994.2|4994.1|4989.1|0
1657588200000|2022-07-12 01:10:00|4996.4|4991.4|4996.1|4991.1|4997.8|4992.8|4993.4|4988.4|0
1657588500000|2022-07-12 01:15:00|4995.9|4990.9|4996.5|4991.5|4998.7|4993.7|4995.9|4990.9|0
1657588800000|2022-07-12 01:20:00|4996.4|4991.4|4992.1|4987.1|4998|4993|4991.7|4986.7|0
1657589100000|2022-07-12 01:25:00|4992.3|4987.3|4997.2|4992.2|4998|4993|4990.8|4985.8|0
1657589400000|2022-07-12 01:30:00|4997.3|4992.3|5001|4996|5003.9|4998.9|4996.7|4991.7|0
1657589700000|2022-07-12 01:35:00|5000.6|4995.6|5000.7|4995.7|5001.5|4996.5|4996.9|4991.9|0
1657590000000|2022-07-12 01:40:00|5000.8|4995.8|5000|4995|5003.6|4998.6|4999.9|4994.9|0
1657590300000|2022-07-12 01:45:00|5000.1|4995.1|5000|4995|5001|4996|4997.4|4992.4|0
1657590600000|2022-07-12 01:50:00|4999.8|4994.8|4997.4|4992.4|5001.9|4996.9|4997.3|4992.3|0
1657590900000|2022-07-12 01:55:00|4997.5|4992.5|4999.3|4994.3|4999.5|4994.5|4996.2|4991.2|0
1657591200000|2022-07-12 02:00:00|4999.2|4994.2|4998.6|4993.6|5001.3|4996.3|4997.6|4992.6|0
1657591500000|2022-07-12 02:05:00|4998.7|4993.7|5001.4|4996.4|5003.4|4998.4|4998.7|4993.7|0
1657591800000|2022-07-12 02:10:00|5001.3|4996.3|4997.9|4992.9|5001.4|4996.4|4997.6|4992.6|0
1657592100000|2022-07-12 02:15:00|4998.1|4993.1|4996.3|4991.3|4998.9|4993.9|4996|4991|0
1657592400000|2022-07-12 02:20:00|4996.2|4991.2|4999|4994|4999.9|4994.9|4996.2|4991.2|0
1657592700000|2022-07-12 02:25:00|4999.1|4994.1|4998.1|4993.1|5000.6|4995.6|4997.5|4992.5|0
1657593000000|2022-07-12 02:30:00|4998.2|4993.2|4998|4993|4998.8|4993.8|4995.2|4990.2|0
1657593300000|2022-07-12 02:35:00|4998.1|4993.1|4995.1|4990.1|4999.4|4994.4|4994.8|4989.8|0
1657593600000|2022-07-12 02:40:00|4995.3|4990.3|4993.4|4988.4|4996|4991|4992.7|4987.7|0
1657593900000|2022-07-12 02:45:00|4993.3|4988.3|4994|4989|4996.9|4991.9|4993.3|4988.3|0
1657594200000|2022-07-12 02:50:00|4994.1|4989.1|4995.3|4990.3|4997.4|4992.4|4994.1|4989.1|0
1657594500000|2022-07-12 02:55:00|4995.2|4990.2|4997.2|4992.2|4998.1|4993.1|4994|4989|0
1657594800000|2022-07-12 03:00:00|4997.1|4992.1|4993.2|4988.2|4998|4993|4992.8|4987.8|0
1657595100000|2022-07-12 03:05:00|4993.4|4988.4|4989.5|4984.5|4993.4|4988.4|4985.3|4980.3|0
1657595400000|2022-07-12 03:10:00|4989.4|4984.4|4989|4984|4990|4985|4987.7|4982.7|0
1657595700000|2022-07-12 03:15:00|4988.7|4983.7|4988.3|4983.3|4989.6|4984.6|4986.9|4981.9|0
1657596000000|2022-07-12 03:20:00|4988.2|4983.2|4990.8|4985.8|4991.7|4986.7|4987.5|4982.5|0
1657596300000|2022-07-12 03:25:00|4991|4986|4990.5|4985.5|4992.1|4987.1|4989.6|4984.6|0
1657596600000|2022-07-12 03:30:00|4990.4|4985.4|4990.5|4985.5|4992.4|4987.4|4989.5|4984.5|0
1657596900000|2022-07-12 03:35:00|4990.2|4985.2|4990.4|4985.4|4991.1|4986.1|4988.7|4983.7|0
1657597200000|2022-07-12 03:40:00|4990.5|4985.5|4994.2|4989.2|4995|4990|4990|4985|0
1657597500000|2022-07-12 03:45:00|4994.3|4989.3|4994.8|4989.8|4995.5|4990.5|4992.9|4987.9|0
1657597800000|2022-07-12 03:50:00|4994.7|4989.7|4995.9|4990.9|4996.1|4991.1|4994.1|4989.1|0
1657598100000|2022-07-12 03:55:00|4995.8|4990.8|4996.3|4991.3|4996.7|4991.7|4994.4|4989.4|0
1657598400000|2022-07-12 04:00:00|4996.2|4991.2|4993.7|4988.7|4996.9|4991.9|4993.1|4988.1|0
1657598700000|2022-07-12 04:05:00|4993.6|4988.6|4993.5|4988.5|4994.7|4989.7|4992.1|4987.1|0
1657599000000|2022-07-12 04:10:00|4993.3|4988.3|4993.8|4988.8|4994|4989|4991.8|4986.8|0
1657599300000|2022-07-12 04:15:00|4993.7|4988.7|4990.9|4985.9|4993.7|4988.7|4990.7|4985.7|0
1657599600000|2022-07-12 04:20:00|4990.7|4985.7|4991.3|4986.3|4991.7|4986.7|4988.9|4983.9|0
1657599900000|2022-07-12 04:25:00|4991.4|4986.4|4992.9|4987.9|4993.9|4988.9|4991|4986|0
1657600200000|2022-07-12 04:30:00|4992.7|4987.7|4991.6|4986.6|4993.2|4988.2|4991.4|4986.4|0
1657600500000|2022-07-12 04:35:00|4991.4|4986.4|4992.6|4987.6|4993.2|4988.2|4991|4986|0
1657600800000|2022-07-12 04:40:00|4992.5|4987.5|4991.4|4986.4|4993.7|4988.7|4991.1|4986.1|0
1657601100000|2022-07-12 04:45:00|4991.2|4986.2|4990.9|4985.9|4992.4|4987.4|4990.8|4985.8|0
1657601400000|2022-07-12 04:50:00|4990.8|4985.8|4991.2|4986.2|4991.8|4986.8|4989.8|4984.8|0
1657601700000|2022-07-12 04:55:00|4991.3|4986.3|4993|4988|4993.5|4988.5|4991|4986|0
1657602000000|2022-07-12 05:00:00|4992.9|4987.9|4991.3|4986.3|4993.4|4988.4|4990.1|4985.1|0
1657602300000|2022-07-12 05:05:00|4991.4|4986.4|4994|4989|4994|4989|4989.6|4984.6|0
1657602600000|2022-07-12 05:10:00|4993.9|4988.9|4992.7|4987.7|4994.2|4989.2|4991.9|4986.9|0
1657602900000|2022-07-12 05:15:00|4992.9|4987.9|4994.5|4989.5|4995|4990|4991|4986|0
1657603200000|2022-07-12 05:20:00|4994.6|4989.6|4997|4992|4997.3|4992.3|4993.9|4988.9|0
1657603500000|2022-07-12 05:25:00|4996.8|4991.8|4996.6|4991.6|4997.8|4992.8|4995.7|4990.7|0
1657603800000|2022-07-12 05:30:00|4996.8|4991.8|4994.2|4989.2|4996.8|4991.8|4992.4|4987.4|0
1657604100000|2022-07-12 05:35:00|4994.1|4989.1|4993.1|4988.1|4995.4|4990.4|4992.6|4987.6|0
1657604400000|2022-07-12 05:40:00|4993.2|4988.2|4995|4990|4995.9|4990.9|4992.5|4987.5|0
1657604700000|2022-07-12 05:45:00|4994.9|4989.9|4996|4991|4998.4|4993.4|4994.6|4989.6|0
1657605000000|2022-07-12 05:50:00|4995.9|4990.9|4996.4|4991.4|4996.9|4991.9|4995|4990|0
1657605300000|2022-07-12 05:55:00|4996.5|4991.5|4993|4988|4996.6|4991.6|4992.7|4987.7|0
1657605600000|2022-07-12 06:00:00|4993.1|4988.1|4984.3|4979.3|4993.1|4988.1|4983|4978|0
1657605900000|2022-07-12 06:05:00|4984|4979|4987.8|4982.8|4989.2|4984.2|4981.7|4976.7|0
1657606200000|2022-07-12 06:10:00|4987.7|4982.7|4989|4984|4989.1|4984.1|4985.8|4980.8|0
1657606500000|2022-07-12 06:15:00|4989.1|4984.1|4992.3|4987.3|4992.7|4987.7|4986.7|4981.7|0
1657606800000|2022-07-12 06:20:00|4992.2|4987.2|4994.4|4989.4|4999.7|4994.7|4991|4986|0
1657607100000|2022-07-12 06:25:00|4994.5|4989.5|4996|4991|4999.2|4994.2|4994.5|4989.5|0
1657607400000|2022-07-12 06:30:00|4996.3|4991.3|4997.5|4992.5|4998.5|4993.5|4994.8|4989.8|0
1657607700000|2022-07-12 06:35:00|4997.4|4992.4|4995.1|4990.1|4998|4993|4993.7|4988.7|0
1657608000000|2022-07-12 06:40:00|4995|4990|4994.2|4989.2|4995.2|4990.2|4992.7|4987.7|0
1657608300000|2022-07-12 06:45:00|4994.4|4989.4|4990.9|4985.9|4994.7|4989.7|4989.9|4984.9|0
1657608600000|2022-07-12 06:50:00|4990.8|4985.8|4994.1|4989.1|4995.1|4990.1|4988.6|4983.6|0
1657608900000|2022-07-12 06:55:00|4994|4989|4996.7|4991.7|4996.8|4991.8|4993|4988|0
1657609200000|2022-07-12 07:00:00|4996.8|4991.8|4997.5|4992.5|5000|4995|4994.3|4989.3|0
1657609500000|2022-07-12 07:05:00|4997.6|4992.6|4997.5|4992.5|5001.5|4996.5|4992.8|4987.8|0
1657609800000|2022-07-12 07:10:00|4997.4|4992.4|4992.4|4987.4|4997.7|4992.7|4986.9|4981.9|0
1657610100000|2022-07-12 07:15:00|4992.5|4987.5|4989.1|4984.1|4994.7|4989.7|4987.8|4982.8|0
1657610400000|2022-07-12 07:20:00|4989|4984|4984.9|4979.9|4991.3|4986.3|4980.6|4975.6|0
1657610700000|2022-07-12 07:25:00|4984.7|4979.7|4983.2|4978.2|4988.3|4983.3|4982.2|4977.2|0
1657611000000|2022-07-12 07:30:00|4983.3|4978.3|4978.3|4973.3|4986.8|4981.8|4976.6|4971.6|0
1657611300000|2022-07-12 07:35:00|4978.2|4973.2|4982.3|4977.3|4983.2|4978.2|4975.4|4970.4|0
1657611600000|2022-07-12 07:40:00|4982.5|4977.5|4988.1|4983.1|4988.4|4983.4|4980.6|4975.6|0
1657611900000|2022-07-12 07:45:00|4988.2|4983.2|4988.7|4983.7|4992.7|4987.7|4987.8|4982.8|0
1657612200000|2022-07-12 07:50:00|4988.6|4983.6|4991.7|4986.7|4992.7|4987.7|4988.5|4983.5|0
1657612500000|2022-07-12 07:55:00|4991.6|4986.6|4993.4|4988.4|4994.3|4989.3|4989.8|4984.8|0
1657612800000|2022-07-12 08:00:00|4993.5|4988.5|4995.5|4992.5|5007.2|5004.2|4991.4|4987.8|0
1657613100000|2022-07-12 08:05:00|4995.6|4992.6|4992.2|4989.2|4997.2|4994.2|4992|4989|0
1657613400000|2022-07-12 08:10:00|4992.3|4989.3|4991.4|4988.4|4996|4993|4988.8|4985.8|0
1657613700000|2022-07-12 08:15:00|4991.3|4988.3|4991.2|4988.2|4991.5|4988.5|4990|4987|0
1657614000000|2022-07-12 08:20:00|4990.8|4987.8|4993.5|4990.5|4995.5|4992.5|4988|4985|0
1657614300000|2022-07-12 08:25:00|4993.4|4990.4|4995.3|4992.3|4996.3|4993.3|4993|4990|0
1657614600000|2022-07-12 08:30:00|4996.1|4993.1|5015.5|5012.5|5015.5|5012.5|4994.1|4991.1|0
1657614900000|2022-07-12 08:35:00|5006|5003|5010.7|5007.7|5019.3|5016.3|5005.9|5002.9|0
1657615200000|2022-07-12 08:40:00|5010.6|5007.6|5007.4|5004.4|5010.8|5007.8|5006.3|5003.3|0
1657615500000|2022-07-12 08:45:00|5007.6|5004.6|5005.7|5002.7|5008.7|5005.7|5004.3|5001.3|0
1657615800000|2022-07-12 08:50:00|5005.6|5002.6|5008|5005|5008.3|5005.3|5005.2|5002.2|0
1657616100000|2022-07-12 08:55:00|5008.1|5005.1|5005.8|5002.8|5008.3|5005.3|5005.8|5002.8|0
1657616400000|2022-07-12 09:00:00|5006.6|5003.6|5005.8|5002.8|5009.5|5006.5|5004.9|5001.9|0
1657616700000|2022-07-12 09:05:00|5006|5003|5008.6|5005.6|5009.6|5006.6|5005.9|5002.9|0
1657617000000|2022-07-12 09:10:00|5008.5|5005.5|5004.5|5001.5|5009.3|5006.3|5002.6|4999.6|0
1657617300000|2022-07-12 09:15:00|5005.3|5002.3|5008.7|5005.7|5011.1|5008.1|5000.9|4997.9|0
1657617600000|2022-07-12 09:20:00|5008.9|5005.9|5004.9|5001.9|5009|5006|5004|5001|0
1657617900000|2022-07-12 09:25:00|5004.7|5001.7|5002.3|4999.3|5005.9|5002.9|5002.3|4999.3|0
1657618200000|2022-07-12 09:30:00|5002.4|4999.4|5002.6|4999.6|5004.9|5001.9|5001.5|4998.5|0
1657618500000|2022-07-12 09:35:00|5002.5|4999.5|4998.9|4995.9|5002.5|4999.5|4998.8|4995.8|0
1657618800000|2022-07-12 09:40:00|4998.8|4995.8|5002.2|4999.2|5003.8|5000.8|4997.5|4994.5|0
1657619100000|2022-07-12 09:45:00|5002.1|4999.1|5000|4997|5004|5001|4999.9|4996.9|0
1657619400000|2022-07-12 09:50:00|4999.8|4996.8|4994.5|4991.5|5004.2|5001.2|4988.3|4985.3|0
1657619700000|2022-07-12 09:55:00|4993.8|4990.8|4997|4994|4997.1|4994.1|4988|4985|0
1657620000000|2022-07-12 10:00:00|4996.9|4993.9|4998.6|4995.6|4999.9|4996.9|4996.6|4993.6|0
1657620300000|2022-07-12 10:05:00|4998.7|4995.7|4990.2|4987.2|5000.6|4997.6|4989.8|4986.8|0
1657620600000|2022-07-12 10:10:00|4990.4|4987.4|5018.4|5015.4|5018.4|5015.4|4990.2|4987.2|0
1657620900000|2022-07-12 10:15:00|5018.3|5015.3|5009.4|5006.4|5019.1|5016.1|5001.6|4998.6|0
1657621200000|2022-07-12 10:20:00|5009.9|5006.9|5012.7|5009.7|5014.5|5011.5|5009.6|5006.6|0
1657621500000|2022-07-12 10:25:00|5014|5011|5011|5008|5018.7|5015.7|5010.8|5007.8|0
1657621800000|2022-07-12 10:30:00|5011.5|5008.5|5017.8|5014.8|5017.9|5014.9|5008.3|5005.3|0
1657622100000|2022-07-12 10:35:00|5017.7|5014.7|5007.8|5004.8|5018.2|5015.2|5006|5003|0
1657622400000|2022-07-12 10:40:00|5007.6|5004.6|5008.7|5005.7|5009.9|5006.9|5005.7|5002.7|0
1657622700000|2022-07-12 10:45:00|5008.6|5005.6|5012.8|5009.8|5013.5|5010.5|5005|5002|0
1657623000000|2022-07-12 10:50:00|5012.9|5009.9|5010.6|5007.6|5021.5|5018.5|5010|5007|0
1657623300000|2022-07-12 10:55:00|5010.3|5007.3|5008.7|5005.7|5014.3|5011.3|5008.2|5005.2|0
1657623600000|2022-07-12 11:00:00|5011.5|5008.5|5014.8|5011.8|5016.7|5013.7|5010.6|5007.6|0
1657623900000|2022-07-12 11:05:00|5015.1|5012.1|5014.6|5011.6|5016.4|5013.4|5014.2|5011.2|0
1657624200000|2022-07-12 11:10:00|5014.7|5011.7|5023.2|5020.2|5023.2|5020.2|5014.6|5011.6|0
1657624500000|2022-07-12 11:15:00|5022.5|5019.5|5027|5024|5028.6|5025.6|5022.5|5019.5|0
1657624800000|2022-07-12 11:20:00|5027.1|5024.1|5036.5|5033.5|5037.8|5034.8|5026.6|5023.6|0
1657625100000|2022-07-12 11:25:00|5036.6|5033.6|5038.7|5035.7|5043|5040|5036.3|5033.3|0
1657625400000|2022-07-12 11:30:00|5038.8|5035.8|5047.7|5044.7|5047.9|5044.9|5037.8|5034.8|0
1657625700000|2022-07-12 11:35:00|5047.5|5044.5|5045.1|5042.1|5049.2|5046.2|5044.4|5041.4|0
1657626000000|2022-07-12 11:40:00|5045.2|5042.2|5045.4|5042.4|5051.6|5048.6|5045.2|5042.2|0
1657626300000|2022-07-12 11:45:00|5044.9|5041.9|5039.9|5036.9|5044.9|5041.9|5038.1|5035.1|0
1657626600000|2022-07-12 11:50:00|5039.8|5036.8|5041.9|5038.9|5043.4|5040.4|5038.3|5035.3|0
1657626900000|2022-07-12 11:55:00|5041.3|5038.3|5036.8|5033.8|5042.5|5039.5|5035.7|5032.7|0
1657627200000|2022-07-12 12:00:00|5036.9|5033.9|5037.8|5034.8|5039.4|5036.4|5036.2|5033.2|0
1657627500000|2022-07-12 12:05:00|5037.9|5034.9|5039.2|5036.2|5041.1|5038.1|5036.3|5033.3|0
1657627800000|2022-07-12 12:10:00|5039.6|5036.6|5030.7|5027.7|5039.6|5036.6|5030.7|5027.7|0
1657628100000|2022-07-12 12:15:00|5030.3|5027.3|5028.8|5025.8|5031.9|5028.9|5027|5024|0
1657628400000|2022-07-12 12:20:00|5029.7|5026.7|5035.4|5032.4|5035.4|5032.4|5028.1|5025.1|0
1657628700000|2022-07-12 12:25:00|5035|5032|5036.7|5033.7|5039.6|5036.6|5033.9|5030.9|0
1657629000000|2022-07-12 12:30:00|5036.4|5033.4|5045|5042|5045.1|5042.1|5034.2|5031.2|0
1657629300000|2022-07-12 12:35:00|5043.6|5040.6|5049.6|5046.6|5049.9|5046.9|5043.6|5040.6|0
1657629600000|2022-07-12 12:40:00|5049.7|5046.7|5049.7|5046.7|5049.7|5046.7|5046.2|5043.2|0
1657629900000|2022-07-12 12:45:00|5048.6|5045.6|5046.1|5043.1|5051.9|5048.9|5043.7|5040.7|0
1657630200000|2022-07-12 12:50:00|5046|5043|5043.4|5040.4|5046|5043|5041.7|5038.7|0
1657630500000|2022-07-12 12:55:00|5043.1|5040.1|5047|5044|5048.3|5045.3|5043.1|5040.1|0
1657630800000|2022-07-12 13:00:00|5047.4|5044.4|5046.1|5043.1|5048.7|5045.7|5042.8|5039.8|0
1657631100000|2022-07-12 13:05:00|5046.2|5043.2|5050.8|5047.8|5054.3|5051.3|5046.2|5043.2|0
1657631400000|2022-07-12 13:10:00|5050.9|5047.9|5052.2|5049.2|5053|5050|5048.4|5045.4|0
1657631700000|2022-07-12 13:15:00|5052.1|5049.1|5051|5048|5054|5051|5050.9|5047.9|0
1657632000000|2022-07-12 13:20:00|5051.2|5048.2|5054.2|5051.2|5054.6|5051.6|5051.1|5048.1|0
1657632300000|2022-07-12 13:25:00|5055.1|5052.1|5062.1|5059.1|5063.5|5060.5|5054.9|5051.9|0
1657632600000|2022-07-12 13:30:00|5064|5061|5056|5054.2|5082.5|5080.7|5042.3|5040.5|0
1657632900000|2022-07-12 13:35:00|5058.8|5057|5073.8|5072|5087.6|5085.8|5058.8|5057|0
1657633200000|2022-07-12 13:40:00|5073.7|5071.9|5041.4|5039.6|5079.2|5077.4|5040.7|5038.9|0
1657633500000|2022-07-12 13:45:00|5040.1|5038.3|5004|5002.2|5044.8|5043|5003.8|5002|0
1657633800000|2022-07-12 13:50:00|5003.9|5002.1|5014.7|5012.9|5018.4|5016.6|4999.5|4997.7|0
1657634100000|2022-07-12 13:55:00|5014.6|5012.8|4976.8|4975|5014.6|5012.8|4976.4|4974.6|0
1657634400000|2022-07-12 14:00:00|4976.6|4974.8|4961|4959.2|4976.6|4974.8|4950.2|4948.4|0
1657634700000|2022-07-12 14:05:00|4961.3|4959.5|4958.6|4956.8|4973.2|4971.4|4954.7|4952.9|0
1657635000000|2022-07-12 14:10:00|4959.9|4958.1|4974.7|4972.9|4978.3|4976.5|4954.1|4952.3|0
1657635300000|2022-07-12 14:15:00|4976.3|4974.5|4988.7|4986.9|4990.2|4988.4|4964.2|4962.4|0
1657635600000|2022-07-12 14:20:00|4988.9|4987.1|4975.7|4973.9|4996.1|4994.3|4971.3|4969.5|0
1657635900000|2022-07-12 14:25:00|4975|4973.2|4981.6|4979.8|4993.3|4991.5|4972.9|4971.1|0
1657636200000|2022-07-12 14:30:00|4981.2|4979.4|5010.5|5008.7|5016.2|5014.4|4981.2|4979.4|0
1657636500000|2022-07-12 14:35:00|5010.3|5008.5|4987.1|4985.3|5010.3|5008.5|4986.4|4984.6|0
1657636800000|2022-07-12 14:40:00|4986.9|4985.1|4983.7|4981.9|4991.6|4989.8|4975.5|4973.7|0
1657637100000|2022-07-12 14:45:00|4984|4982.2|4981.6|4979.8|4992.5|4990.7|4977|4975.2|0
1657637400000|2022-07-12 14:50:00|4981.7|4979.9|4989.5|4987.7|4990.4|4988.6|4969.8|4968|0
1657637700000|2022-07-12 14:55:00|4989.4|4987.6|4997.4|4995.6|5001.3|4999.5|4987.1|4985.3|0
1657638000000|2022-07-12 15:00:00|4997.6|4995.8|4998.1|4996.3|5008.2|5006.4|4994.2|4992.4|0
1657638300000|2022-07-12 15:05:00|4998.5|4996.7|5017|5015.2|5017|5015.2|4992.3|4990.5|0
1657638600000|2022-07-12 15:10:00|5016.5|5014.7|5022|5020.2|5034|5032.2|5015.5|5013.7|0
1657638900000|2022-07-12 15:15:00|5023.2|5021.4|5012|5010.2|5023.4|5021.6|5009|5007.2|0
1657639200000|2022-07-12 15:20:00|5011.7|5009.9|5022.4|5020.6|5028.1|5026.3|5011.3|5009.5|0
1657639500000|2022-07-12 15:25:00|5022.5|5020.7|5034.2|5032.4|5039.7|5037.9|5018|5016.2|0
1657639800000|2022-07-12 15:30:00|5035.7|5033.9|5037.6|5035.8|5039.5|5037.7|5032.8|5031|0
1657640100000|2022-07-12 15:35:00|5038.2|5036.4|5031.3|5029.5|5040.9|5039.1|5021.7|5019.9|0
1657640400000|2022-07-12 15:40:00|5031.5|5029.7|5012.6|5010.8|5032.4|5030.6|5009.4|5007.6|0
1657640700000|2022-07-12 15:45:00|5012.2|5010.4|5021.3|5019.5|5023.6|5021.8|5010.6|5008.8|0
1657641000000|2022-07-12 15:50:00|5021.1|5019.3|5015.7|5013.9|5025.9|5024.1|5015.1|5013.3|0
1657641300000|2022-07-12 15:55:00|5015.9|5014.1|5028.4|5026.6|5028.4|5026.6|5012.4|5010.6|0
1657641600000|2022-07-12 16:00:00|5029.3|5027.5|5025.5|5023.7|5032.1|5030.3|5023.3|5021.5|0
1657641900000|2022-07-12 16:05:00|5025.7|5023.9|5018|5016.2|5038.7|5036.9|5017.5|5015.7|0
1657642200000|2022-07-12 16:10:00|5016.6|5014.8|5027.5|5025.7|5028.5|5026.7|5016.3|5014.5|0
1657642500000|2022-07-12 16:15:00|5027.7|5025.9|5029.3|5027.5|5031.4|5029.6|5023.4|5021.6|0
1657642800000|2022-07-12 16:20:00|5029.1|5027.3|5029.8|5028|5034.3|5032.5|5022.6|5020.8|0
1657643100000|2022-07-12 16:25:00|5030|5028.2|5026.4|5024.6|5032|5030.2|5024.3|5022.5|0
1657643400000|2022-07-12 16:30:00|5026.7|5024.9|5033.1|5031.3|5034|5032.2|5022.3|5020.5|0
1657643700000|2022-07-12 16:35:00|5033.6|5031.8|5034|5032.2|5037.6|5035.8|5030.7|5028.9|0
1657644000000|2022-07-12 16:40:00|5033.6|5031.8|5030.3|5028.5|5035.7|5033.9|5029.1|5027.3|0
1657644300000|2022-07-12 16:45:00|5030.9|5029.1|5033.1|5031.3|5038.8|5037|5030.4|5028.6|0
1657644600000|2022-07-12 16:50:00|5033|5031.2|5023.9|5022.1|5033.1|5031.3|5017.9|5016.1|0
1657644900000|2022-07-12 16:55:00|5023.7|5021.9|5025.7|5023.9|5028.1|5026.3|5022.9|5021.1|0
1657645200000|2022-07-12 17:00:00|5025.4|5023.6|5020.3|5018.5|5039|5037.2|5016.1|5014.3|0
1657645500000|2022-07-12 17:05:00|5020.2|5018.4|5013|5011.2|5020.9|5019.1|5008.9|5007.1|0
1657645800000|2022-07-12 17:10:00|5013.1|5011.3|5016|5014.2|5018.4|5016.6|5010.7|5008.9|0
1657646100000|2022-07-12 17:15:00|5016.1|5014.3|5014.2|5012.4|5018.6|5016.8|5013.8|5012|0
1657646400000|2022-07-12 17:20:00|5014.6|5012.8|5007.4|5005.6|5015.4|5013.6|5003.9|5002.1|0
1657646700000|2022-07-12 17:25:00|5008|5006.2|5010.1|5008.3|5012.2|5010.4|5006.5|5004.7|0
1657647000000|2022-07-12 17:30:00|5010.3|5008.5|5011.2|5009.4|5014.4|5012.6|5008.7|5006.9|0
1657647300000|2022-07-12 17:35:00|5011|5009.2|5012.7|5010.9|5018.4|5016.6|5009.3|5007.5|0
1657647600000|2022-07-12 17:40:00|5012.6|5010.8|5015.4|5013.6|5019.4|5017.6|5011.9|5010.1|0
1657647900000|2022-07-12 17:45:00|5015.3|5013.5|5015.6|5013.8|5018.7|5016.9|5010.5|5008.7|0
1657648200000|2022-07-12 17:50:00|5015.2|5013.4|5025.2|5023.4|5025.4|5023.6|5014.1|5012.3|0
1657648500000|2022-07-12 17:55:00|5025|5023.2|5025.7|5023.9|5027.9|5026.1|5023.4|5021.6|0
1657648800000|2022-07-12 18:00:00|5025.8|5024|5014|5012.2|5027.1|5025.3|5013.6|5011.8|0
1657649100000|2022-07-12 18:05:00|5013.9|5012.1|5012.1|5010.3|5016.2|5014.4|5008.2|5006.4|0
1657649400000|2022-07-12 18:10:00|5012.2|5010.4|5015.5|5013.7|5016.9|5015.1|5010.1|5008.3|0
1657649700000|2022-07-12 18:15:00|5015.1|5013.3|5015.6|5013.8|5019.1|5017.3|5012.3|5010.5|0
1657650000000|2022-07-12 18:20:00|5015.1|5013.3|5013.5|5011.7|5018|5016.2|5011.9|5010.1|0
1657650300000|2022-07-12 18:25:00|5013.6|5011.8|5016.2|5014.4|5016.8|5015|5011.3|5009.5|0
1657650600000|2022-07-12 18:30:00|5016.4|5014.6|5001.5|4999.7|5017.8|5016|5001.2|4999.4|0
1657650900000|2022-07-12 18:35:00|5001.4|4999.6|5006.8|5005|5007.7|5005.9|5001.3|4999.5|0
1657651200000|2022-07-12 18:40:00|5006.2|5004.4|5006.9|5005.1|5007.6|5005.8|5000.7|4998.9|0
1657651500000|2022-07-12 18:45:00|5006.8|5005|5007.8|5006|5008.8|5007|5004.5|5002.7|0
1657651800000|2022-07-12 18:50:00|5007.6|5005.8|5005.1|5003.3|5008.6|5006.8|5001.5|4999.7|0
1657652100000|2022-07-12 18:55:00|5005.2|5003.4|4991.3|4989.5|5005.4|5003.6|4990.3|4988.5|0
1657652400000|2022-07-12 19:00:00|4991.4|4989.6|4968.3|4966.5|4991.4|4989.6|4967.1|4965.3|0
1657652700000|2022-07-12 19:05:00|4968|4966.2|4961.4|4959.6|4973.9|4972.1|4961.4|4959.6|0
1657653000000|2022-07-12 19:10:00|4961.5|4959.7|4969.5|4967.7|4970|4968.2|4957.5|4955.7|0
1657653300000|2022-07-12 19:15:00|4969.3|4967.5|4970.5|4968.7|4971.9|4970.1|4962|4960.2|0
1657653600000|2022-07-12 19:20:00|4970.4|4968.6|4959.6|4957.8|4971.4|4969.6|4957.6|4955.8|0
1657653900000|2022-07-12 19:25:00|4959.2|4957.4|4958.4|4956.6|4964|4962.2|4954.5|4952.7|0
1657654200000|2022-07-12 19:30:00|4958.1|4956.3|4954|4952.2|4962.9|4961.1|4952.6|4950.8|0
1657654500000|2022-07-12 19:35:00|4954.2|4952.4|4956.7|4954.9|4956.7|4954.9|4948.8|4947|0
1657654800000|2022-07-12 19:40:00|4956.3|4954.5|4960|4958.2|4960.3|4958.5|4953.8|4952|0
1657655100000|2022-07-12 19:45:00|4959.6|4957.8|4963|4961.2|4968.9|4967.1|4958.7|4956.9|0
1657655400000|2022-07-12 19:50:00|4963.5|4961.7|4979.9|4978.1|4984.7|4982.9|4963.5|4961.7|0
1657655700000|2022-07-12 19:55:00|4979.6|4977.8|4976.4|4974.6|4982.3|4980.5|4973.7|4971.9|0
1657656000000|2022-07-12 20:00:00|4977|4974|4973.3|4970.3|4978.2|4975.2|4972.8|4969.8|0
1657656300000|2022-07-12 20:05:00|4973.2|4970.2|4974.1|4971.1|4975|4972|4973.2|4970.2|0
1657656600000|2022-07-12 20:10:00|4974.3|4971.3|4976.4|4973.4|4976.9|4973.9|4973.7|4970.7|0
1657656900000|2022-07-12 20:15:00|4977|4974|4978|4975|4978.1|4975.1|4977|4974|0
1657657200000|2022-07-12 20:20:00|4977.9|4974.9|4976.7|4973.7|4978.2|4975.2|4976.7|4973.7|0
1657657500000|2022-07-12 20:25:00|4976.4|4973.4|4976|4973|4977|4974|4975.2|4972.2|0
1657657800000|2022-07-12 20:30:00|4975.9|4972.9|4977.1|4974.1|4977.4|4974.4|4975.7|4972.7|0
1657658100000|2022-07-12 20:35:00|4977|4974|4976.4|4973.4|4977.1|4974.1|4976.3|4973.3|0
1657658400000|2022-07-12 20:40:00|4976.5|4973.5|4976.6|4973.6|4977.1|4974.1|4976.4|4973.4|0
1657658700000|2022-07-12 20:45:00|4976.4|4973.4|4976.2|4973.2|4976.7|4973.7|4976.1|4973.1|0
1657659000000|2022-07-12 20:50:00|4975.9|4972.9|4976.3|4973.3|4976.4|4973.4|4975.8|4972.8|0
1657659300000|2022-07-12 20:55:00|4976.4|4973.4|4975.1|4972.1|4976.5|4973.5|4975.1|4972.1|0
1657659600000|2022-07-12 21:00:00|4975|4972|4975.2|4972.2|4975.5|4972.5|4974.4|4971.4|0
1657659900000|2022-07-12 21:05:00|4975.1|4972.1|4975.3|4972.3|4975.5|4972.5|4974.7|4971.7|0
1657660200000|2022-07-12 21:10:00|4975.4|4972.4|4975.9|4972.9|4976.2|4973.2|4975.2|4972.2|0
1657660500000|2022-07-12 21:15:00|4975.8|4972.8|4975.8|4972.8|4976|4973|4975.3|4972.3|0
1657660800000|2022-07-12 21:20:00|4975.7|4972.7|4975.6|4972.6|4976.5|4973.5|4975.3|4972.3|0
1657661100000|2022-07-12 21:25:00|4975.5|4972.5|4975.3|4972.3|4975.7|4972.7|4975.2|4972.2|0
1657661400000|2022-07-12 21:30:00|4975.1|4972.1|4975.4|4972.4|4975.4|4972.4|4974.9|4971.9|0
1657661700000|2022-07-12 21:35:00|4975.5|4972.5|4975|4972|4975.9|4972.9|4974.7|4971.7|0
1657662000000|2022-07-12 21:40:00|4974.7|4971.7|4973.7|4970.7|4975.1|4972.1|4973.6|4970.6|0
1657662300000|2022-07-12 21:45:00|4973.6|4970.6|4974.4|4971.4|4974.5|4971.5|4973.2|4970.2|0
1657662600000|2022-07-12 21:50:00|4974.3|4971.3|4973.8|4970.8|4974.5|4971.5|4973.6|4970.6|0
1657662900000|2022-07-12 21:55:00|4973.7|4970.7|4972.5|4969.5|4973.8|4970.8|4972.5|4969.5|0
1657663200000|2022-07-12 22:00:00|4972.7|4969.7|4974|4971|4974.3|4971.3|4972.6|4969.6|0
1657663500000|2022-07-12 22:05:00|4973.9|4970.9|4974.5|4971.5|4974.8|4971.8|4973.9|4970.9|0
1657663800000|2022-07-12 22:10:00|4974.6|4971.6|4973.4|4970.4|4975.9|4972.9|4973.1|4970.1|0
1657664100000|2022-07-12 22:15:00|4973.3|4970.3|4973.3|4970.3|4974.5|4971.5|4972.7|4969.7|0
1657664400000|2022-07-12 22:20:00|4973.2|4970.2|4971.6|4968.6|4973.7|4970.7|4971.5|4968.5|0
1657664700000|2022-07-12 22:25:00|4971.7|4968.7|4971.3|4968.3|4971.9|4968.9|4971.1|4968.1|0
1657665000000|2022-07-12 22:30:00|4971.4|4968.4|4970.6|4967.6|4971.5|4968.5|4970.6|4967.6|0
1657665300000|2022-07-12 22:35:00|4970.7|4967.7|4965.2|4962.2|4970.9|4967.9|4965.2|4962.2|0
1657665600000|2022-07-12 22:40:00|4965.3|4962.3|4965.4|4962.4|4966.4|4963.4|4964.9|4961.9|0
1657665900000|2022-07-12 22:45:00|4965.5|4962.5|4966.3|4963.3|4966.4|4963.4|4965.2|4962.2|0
1657666200000|2022-07-12 22:50:00|4966.2|4963.2|4966.5|4963.5|4966.9|4963.9|4966.2|4963.2|0
1657666500000|2022-07-12 22:55:00|4966.6|4963.6|4966|4963|4966.7|4963.7|4965.8|4962.8|0
1657666800000|2022-07-12 23:00:00|4966.6|4963.6|4970.5|4967.5|4970.7|4967.7|4966.6|4963.6|0
1657667100000|2022-07-12 23:05:00|4970.7|4967.7|4970.2|4967.2|4971.1|4968.1|4970.2|4967.2|0
1657667400000|2022-07-12 23:10:00|4970.1|4967.1|4968.6|4965.6|4970.3|4967.3|4968.4|4965.4|0
1657667700000|2022-07-12 23:15:00|4968.7|4965.7|4967.7|4964.7|4968.7|4965.7|4967.6|4964.6|0
1657668000000|2022-07-12 23:20:00|4967.6|4964.6|4966.1|4963.1|4967.7|4964.7|4966.1|4963.1|0
1657668300000|2022-07-12 23:25:00|4966.2|4963.2|4966.3|4963.3|4966.5|4963.5|4965.7|4962.7|0
1657668600000|2022-07-12 23:30:00|4966.4|4963.4|4966.9|4963.9|4967.4|4964.4|4966.3|4963.3|0
1657668900000|2022-07-12 23:35:00|4966.8|4963.8|4968.4|4965.4|4969.4|4966.4|4966.8|4963.8|0
1657669200000|2022-07-12 23:40:00|4968.5|4965.5|4968.6|4965.6|4969.3|4966.3|4968.1|4965.1|0
1657669500000|2022-07-12 23:45:00|4968.5|4965.5|4968.7|4965.7|4968.9|4965.9|4968.1|4965.1|0
1657669800000|2022-07-12 23:50:00|4968.5|4965.5|4966.8|4963.8|4968.6|4965.6|4966.8|4963.8|0
1657670100000|2022-07-12 23:55:00|4967|4964|4968|4963|4968|4964.4|4966.1|4962.7|0
1657670400000|2022-07-13 00:00:00|4968.1|4963.1|4974.3|4969.3|4977.2|4972.2|4967.6|4962.6|0
1657670700000|2022-07-13 00:05:00|4974.2|4969.2|4973.7|4968.7|4975.5|4970.5|4971.6|4966.6|0
1657671000000|2022-07-13 00:10:00|4973.4|4968.4|4974|4969|4974|4969|4968|4963|0
1657671300000|2022-07-13 00:15:00|4974.1|4969.1|4975.2|4970.2|4976.8|4971.8|4971.4|4966.4|0
1657671600000|2022-07-13 00:20:00|4975.1|4970.1|4975.2|4970.2|4977.9|4972.9|4973.4|4968.4|0
1657671900000|2022-07-13 00:25:00|4974.9|4969.9|4973.8|4968.8|4977|4972|4973.1|4968.1|0
1657672200000|2022-07-13 00:30:00|4973.7|4968.7|4974.7|4969.7|4977.4|4972.4|4971.8|4966.8|0
1657672500000|2022-07-13 00:35:00|4974.8|4969.8|4979.4|4974.4|4980.4|4975.4|4972.5|4967.5|0
1657672800000|2022-07-13 00:40:00|4980.4|4975.4|4979.6|4974.6|4980.4|4975.4|4977.8|4972.8|0
1657673100000|2022-07-13 00:45:00|4979.3|4974.3|4977.5|4972.5|4981.4|4976.4|4976.9|4971.9|0
1657673400000|2022-07-13 00:50:00|4977.6|4972.6|4977.6|4972.6|4978.9|4973.9|4976.5|4971.5|0
1657673700000|2022-07-13 00:55:00|4977.2|4972.2|4978.8|4973.8|4981.2|4976.2|4977.2|4972.2|0
1657674000000|2022-07-13 01:00:00|4979|4974|4984|4979|4985.9|4980.9|4979|4974|0
1657674300000|2022-07-13 01:05:00|4983.9|4978.9|4985.4|4980.4|4987.1|4982.1|4983.9|4978.9|0
1657674600000|2022-07-13 01:10:00|4985.3|4980.3|4983.2|4978.2|4985.6|4980.6|4982.3|4977.3|0
1657674900000|2022-07-13 01:15:00|4983|4978|4979.1|4974.1|4984.6|4979.6|4978.7|4973.7|0
1657675200000|2022-07-13 01:20:00|4978.9|4973.9|4976.1|4971.1|4980|4975|4976.1|4971.1|0
1657675500000|2022-07-13 01:25:00|4976|4971|4977.4|4972.4|4978.5|4973.5|4974.9|4969.9|0
1657675800000|2022-07-13 01:30:00|4977.7|4972.7|4977|4972|4979.5|4974.5|4974.5|4969.5|0
1657676100000|2022-07-13 01:35:00|4977.1|4972.1|4973|4968|4977.7|4972.7|4972.7|4967.7|0
1657676400000|2022-07-13 01:40:00|4973.1|4968.1|4971.3|4966.3|4975.2|4970.2|4969.5|4964.5|0
1657676700000|2022-07-13 01:45:00|4971.1|4966.1|4974|4969|4976.2|4971.2|4969.4|4964.4|0
1657677000000|2022-07-13 01:50:00|4974.2|4969.2|4975|4970|4976.6|4971.6|4972.1|4967.1|0
1657677300000|2022-07-13 01:55:00|4975.1|4970.1|4974.2|4969.2|4976.4|4971.4|4973|4968|0
1657677600000|2022-07-13 02:00:00|4974.3|4969.3|4978|4973|4979.5|4974.5|4973.9|4968.9|0
1657677900000|2022-07-13 02:05:00|4978.2|4973.2|4975.5|4970.5|4978.7|4973.7|4974.9|4969.9|0
1657678200000|2022-07-13 02:10:00|4975.3|4970.3|4975.1|4970.1|4977.6|4972.6|4974.4|4969.4|0
1657678500000|2022-07-13 02:15:00|4974.9|4969.9|4972.8|4967.8|4974.9|4969.9|4971.7|4966.7|0
1657678800000|2022-07-13 02:20:00|4972.7|4967.7|4973|4968|4976.7|4971.7|4971.8|4966.8|0
1657679100000|2022-07-13 02:25:00|4973.1|4968.1|4973|4968|4974.6|4969.6|4970.9|4965.9|0
1657679400000|2022-07-13 02:30:00|4972.9|4967.9|4977.4|4972.4|4977.6|4972.6|4972.8|4967.8|0
1657679700000|2022-07-13 02:35:00|4977.8|4972.8|4981.1|4976.1|4982.1|4977.1|4976.1|4971.1|0
1657680000000|2022-07-13 02:40:00|4981|4976|4979.1|4974.1|4981.5|4976.5|4978.7|4973.7|0
1657680300000|2022-07-13 02:45:00|4979|4974|4985.2|4980.2|4985.6|4980.6|4978.1|4973.1|0
1657680600000|2022-07-13 02:50:00|4985.3|4980.3|4986.2|4981.2|4986.2|4981.2|4983.7|4978.7|0
1657680900000|2022-07-13 02:55:00|4985.8|4980.8|4985.3|4980.3|4986.7|4981.7|4984.2|4979.2|0
1657681200000|2022-07-13 03:00:00|4985.4|4980.4|4984.2|4979.2|4986.2|4981.2|4983.8|4978.8|0
1657681500000|2022-07-13 03:05:00|4984.1|4979.1|4985.3|4980.3|4985.6|4980.6|4983.6|4978.6|0
1657681800000|2022-07-13 03:10:00|4985.2|4980.2|4985.7|4980.7|4985.7|4980.7|4984.4|4979.4|0
1657682100000|2022-07-13 03:15:00|4985.9|4980.9|4984.5|4979.5|4987.4|4982.4|4983.2|4978.2|0
1657682400000|2022-07-13 03:20:00|4984.6|4979.6|4988.4|4983.4|4988.5|4983.5|4984.2|4979.2|0
1657682700000|2022-07-13 03:25:00|4988.5|4983.5|4986.6|4981.6|4989|4984|4985.9|4980.9|0
1657683000000|2022-07-13 03:30:00|4986.8|4981.8|4989.5|4984.5|4990|4985|4986.5|4981.5|0
1657683300000|2022-07-13 03:35:00|4989.6|4984.6|4988.7|4983.7|4991|4986|4987.6|4982.6|0
1657683600000|2022-07-13 03:40:00|4988.6|4983.6|4989.3|4984.3|4990.2|4985.2|4987.6|4982.6|0
1657683900000|2022-07-13 03:45:00|4989.7|4984.7|4988.8|4983.8|4989.8|4984.8|4988.2|4983.2|0
1657684200000|2022-07-13 03:50:00|4988.7|4983.7|4988.1|4983.1|4989|4984|4986.6|4981.6|0
1657684500000|2022-07-13 03:55:00|4987.9|4982.9|4987.8|4982.8|4988.8|4983.8|4987|4982|0
1657684800000|2022-07-13 04:00:00|4987.9|4982.9|4987.1|4982.1|4988.6|4983.6|4986.4|4981.4|0
1657685100000|2022-07-13 04:05:00|4987|4982|4986.3|4981.3|4987.4|4982.4|4985.8|4980.8|0
1657685400000|2022-07-13 04:10:00|4986.4|4981.4|4987.1|4982.1|4987.8|4982.8|4985.5|4980.5|0
1657685700000|2022-07-13 04:15:00|4987|4982|4987.9|4982.9|4988.3|4983.3|4986.9|4981.9|0
1657686000000|2022-07-13 04:20:00|4987.8|4982.8|4989.1|4984.1|4990.4|4985.4|4987.7|4982.7|0
1657686300000|2022-07-13 04:25:00|4989.2|4984.2|4990.2|4985.2|4990.8|4985.8|4988.7|4983.7|0
1657686600000|2022-07-13 04:30:00|4990.3|4985.3|4988.6|4983.6|4990.6|4985.6|4986.7|4981.7|0
1657686900000|2022-07-13 04:35:00|4988.5|4983.5|4989.1|4984.1|4989.2|4984.2|4987.1|4982.1|0
1657687200000|2022-07-13 04:40:00|4989.2|4984.2|4989.4|4984.4|4990.8|4985.8|4988.6|4983.6|0
1657687500000|2022-07-13 04:45:00|4989.5|4984.5|4988.7|4983.7|4989.5|4984.5|4988.1|4983.1|0
1657687800000|2022-07-13 04:50:00|4988.6|4983.6|4991.2|4986.2|4993.2|4988.2|4987.6|4982.6|0
1657688100000|2022-07-13 04:55:00|4991|4986|4991.4|4986.4|4992|4987|4990|4985|0
1657688400000|2022-07-13 05:00:00|4991.5|4986.5|4992.3|4987.3|4993.9|4988.9|4989.4|4984.4|0
1657688700000|2022-07-13 05:05:00|4992.2|4987.2|4990.6|4985.6|4992.6|4987.6|4990.6|4985.6|0
1657689000000|2022-07-13 05:10:00|4990.7|4985.7|4989.9|4984.9|4991|4986|4988.5|4983.5|0
1657689300000|2022-07-13 05:15:00|4989.8|4984.8|4989.5|4984.5|4990.5|4985.5|4987.4|4982.4|0
1657689600000|2022-07-13 05:20:00|4989.4|4984.4|4989.1|4984.1|4989.4|4984.4|4986.4|4981.4|0
1657689900000|2022-07-13 05:25:00|4989.2|4984.2|4990.7|4985.7|4991.6|4986.6|4987.3|4982.3|0
1657690200000|2022-07-13 05:30:00|4990.8|4985.8|4984.1|4979.1|4990.8|4985.8|4984|4979|0
1657690500000|2022-07-13 05:35:00|4984.2|4979.2|4988|4983|4988|4983|4984.1|4979.1|0
1657690800000|2022-07-13 05:40:00|4988.2|4983.2|4987.9|4982.9|4988.8|4983.8|4986.5|4981.5|0
1657691100000|2022-07-13 05:45:00|4987.8|4982.8|4989.8|4984.8|4990|4985|4986.9|4981.9|0
1657691400000|2022-07-13 05:50:00|4989.7|4984.7|4990.2|4985.2|4991.2|4986.2|4988.4|4983.4|0
1657691700000|2022-07-13 05:55:00|4990.3|4985.3|4990.8|4985.8|4991.8|4986.8|4989.8|4984.8|0
1657692000000|2022-07-13 06:00:00|4990.2|4985.2|4988.8|4983.8|4992.5|4987.5|4987.5|4982.5|0
1657692300000|2022-07-13 06:05:00|4988.9|4983.9|4988.2|4983.2|4990|4985|4987|4982|0
1657692600000|2022-07-13 06:10:00|4987.9|4982.9|4986.1|4981.1|4988.9|4983.9|4984.1|4979.1|0
1657692900000|2022-07-13 06:15:00|4986|4981|4983.1|4978.1|4986.1|4981.1|4980.4|4975.4|0
1657693200000|2022-07-13 06:20:00|4983.3|4978.3|4984.6|4979.6|4985.7|4980.7|4983.3|4978.3|0
1657693500000|2022-07-13 06:25:00|4984.5|4979.5|4986.7|4981.7|4987|4982|4983.6|4978.6|0
1657693800000|2022-07-13 06:30:00|4986.6|4981.6|4985.6|4980.6|4987.4|4982.4|4984.2|4979.2|0
1657694100000|2022-07-13 06:35:00|4985.7|4980.7|4988.7|4983.7|4989.1|4984.1|4985.3|4980.3|0
1657694400000|2022-07-13 06:40:00|4988.6|4983.6|4996|4991|4996.3|4991.3|4988.6|4983.6|0
1657694700000|2022-07-13 06:45:00|4996.2|4991.2|5000.4|4995.4|5004|4999|4995|4990|0
1657695000000|2022-07-13 06:50:00|5000.3|4995.3|4998.7|4993.7|5003.1|4998.1|4996.6|4991.6|0
1657695300000|2022-07-13 06:55:00|4998.5|4993.5|4999.9|4994.9|5001.4|4996.4|4997.6|4992.6|0
1657695600000|2022-07-13 07:00:00|4999.8|4994.8|4997.1|4992.1|4999.9|4994.9|4993.9|4988.9|0
1657695900000|2022-07-13 07:05:00|4996.9|4991.9|4994.1|4989.1|4997.9|4992.9|4992.1|4987.1|0
1657696200000|2022-07-13 07:10:00|4994.5|4989.5|4995.2|4990.2|4997.9|4992.9|4993.4|4988.4|0
1657696500000|2022-07-13 07:15:00|4995.3|4990.3|4991.6|4986.6|4995.3|4990.3|4987.8|4982.8|0
1657696800000|2022-07-13 07:20:00|4991.4|4986.4|4990.9|4985.9|4992.4|4987.4|4989.2|4984.2|0
1657697100000|2022-07-13 07:25:00|4990.8|4985.8|4989.5|4984.5|4993|4988|4986.6|4981.6|0
1657697400000|2022-07-13 07:30:00|4989.4|4984.4|4992.5|4987.5|4994|4989|4986.5|4981.5|0
1657697700000|2022-07-13 07:35:00|4992.6|4987.6|4987.4|4982.4|4993|4988|4985.1|4980.1|0
1657698000000|2022-07-13 07:40:00|4987.8|4982.8|4984.6|4979.6|4988.6|4983.6|4983.2|4978.2|0
1657698300000|2022-07-13 07:45:00|4984.5|4979.5|4985|4980|4985.5|4980.5|4979.7|4974.7|0
1657698600000|2022-07-13 07:50:00|4984.9|4979.9|4984|4979|4984.9|4979.9|4981.5|4976.5|0
1657698900000|2022-07-13 07:55:00|4983.6|4978.6|4983.7|4978.7|4985.2|4980.2|4980.6|4975.6|0
1657699200000|2022-07-13 08:00:00|4983.5|4978.5|4994.8|4991.8|5002.9|4999.9|4982.8|4977.8|0
1657699500000|2022-07-13 08:05:00|4995.2|4992.2|4987.8|4984.8|4997.4|4994.4|4986|4983|0
1657699800000|2022-07-13 08:10:00|4987.6|4984.6|4991.3|4988.3|4991.4|4988.4|4986.3|4983.3|0
1657700100000|2022-07-13 08:15:00|4991.2|4988.2|4994.1|4991.1|4995.6|4992.6|4989.9|4986.9|0
1657700400000|2022-07-13 08:20:00|4994.8|4991.8|4998.9|4995.9|5008.7|5005.7|4993.8|4990.8|0
1657700700000|2022-07-13 08:25:00|4999|4996|5001.5|4998.5|5001.7|4998.7|4997.4|4994.4|0
1657701000000|2022-07-13 08:30:00|5001.3|4998.3|5009.6|5006.6|5011|5008|5001.3|4998.3|0
1657701300000|2022-07-13 08:35:00|5009.5|5006.5|5012.7|5009.7|5013.9|5010.9|5007.5|5004.5|0
1657701600000|2022-07-13 08:40:00|5011.5|5008.5|5006.5|5003.5|5020.4|5017.4|5006.5|5003.5|0
1657701900000|2022-07-13 08:45:00|5018.6|5015.6|5008.2|5005.2|5018.7|5015.7|5005.1|5002.1|0
1657702200000|2022-07-13 08:50:00|5008.4|5005.4|5012.4|5009.4|5014.2|5011.2|5008|5005|0
1657702500000|2022-07-13 08:55:00|5011.5|5008.5|5015.3|5012.3|5016|5013|5010.6|5007.6|0
1657702800000|2022-07-13 09:00:00|5015.2|5012.2|5012.8|5009.8|5016|5013|5011|5008|0
1657703100000|2022-07-13 09:05:00|5013.7|5010.7|5011|5008|5014.9|5011.9|5007.5|5004.5|0
1657703400000|2022-07-13 09:10:00|5010.3|5007.3|5009.6|5006.6|5011.1|5008.1|5005.7|5002.7|0
1657703700000|2022-07-13 09:15:00|5009.5|5006.5|5011.6|5008.6|5012.8|5009.8|5008.8|5005.8|0
1657704000000|2022-07-13 09:20:00|5011.5|5008.5|5010.9|5007.9|5012.9|5009.9|5009.7|5006.7|0
1657704300000|2022-07-13 09:25:00|5011.6|5008.6|5012.3|5009.3|5013|5010|5010.1|5007.1|0
1657704600000|2022-07-13 09:30:00|5013.2|5010.2|5015.3|5012.3|5017|5014|5009.9|5006.9|0
1657704900000|2022-07-13 09:35:00|5014.6|5011.6|5012.9|5009.9|5016.6|5013.6|5011.5|5008.5|0
1657705200000|2022-07-13 09:40:00|5016.5|5013.5|5011.8|5008.8|5017.2|5014.2|5010.9|5007.9|0
1657705500000|2022-07-13 09:45:00|5011.7|5008.7|5010.5|5007.5|5017|5014|5009.6|5006.6|0
1657705800000|2022-07-13 09:50:00|5011.3|5008.3|5009.4|5006.4|5012.1|5009.1|5008.5|5005.5|0
1657706100000|2022-07-13 09:55:00|5011.5|5008.5|5011.2|5008.2|5011.7|5008.7|5009.2|5006.2|0
1657706400000|2022-07-13 10:00:00|5011.3|5008.3|5006|5003|5012.1|5009.1|5003.3|5000.3|0
1657706700000|2022-07-13 10:05:00|5006.1|5003.1|5005.8|5002.8|5006.8|5003.8|5003.2|5000.2|0
1657707000000|2022-07-13 10:10:00|5005.7|5002.7|5004.8|5001.8|5007.2|5004.2|5003.3|5000.3|0
1657707300000|2022-07-13 10:15:00|5003.3|5000.3|5004.1|5001.1|5006.5|5003.5|5003.3|5000.3|0
1657707600000|2022-07-13 10:20:00|5003.9|5000.9|5006.8|5003.8|5007.6|5004.6|5003.6|5000.6|0
1657707900000|2022-07-13 10:25:00|5006.9|5003.9|5005|5002|5008.3|5005.3|5003.4|5000.4|0
1657708200000|2022-07-13 10:30:00|5005.4|5002.4|5000|4997|5005.5|5002.5|5000|4997|0
1657708500000|2022-07-13 10:35:00|5000.2|4997.2|4999.6|4996.6|5000.6|4997.6|4999.1|4996.1|0
1657708800000|2022-07-13 10:40:00|4999.7|4996.7|5000.3|4997.3|5000.4|4997.4|4999.3|4996.3|0
1657709100000|2022-07-13 10:45:00|5000.5|4997.5|5000.8|4997.8|5001.7|4998.7|5000.5|4997.5|0
1657709400000|2022-07-13 10:50:00|5000.7|4997.7|5000.6|4997.6|5001.7|4998.7|5000.5|4997.5|0
1657709700000|2022-07-13 10:55:00|5000.9|4997.9|5000|4997|5001.2|4998.2|4999.9|4996.9|0
1657710000000|2022-07-13 11:00:00|4999.2|4996.2|4995.9|4992.9|5000|4997|4994.3|4991.3|0
1657710300000|2022-07-13 11:05:00|4996.1|4993.1|4997.7|4994.7|4998.4|4995.4|4995|4992|0
1657710600000|2022-07-13 11:10:00|4997.8|4994.8|4999.4|4996.4|5000.6|4997.6|4997|4994|0
1657710900000|2022-07-13 11:15:00|4998.9|4995.9|4999.2|4996.2|5000.2|4997.2|4998.8|4995.8|0
1657711200000|2022-07-13 11:20:00|4999.4|4996.4|4994.7|4991.7|4999.8|4996.8|4994.5|4991.5|0
1657711500000|2022-07-13 11:25:00|4994.8|4991.8|4996.3|4993.3|4996.5|4993.5|4994.3|4991.3|0
1657711800000|2022-07-13 11:30:00|4996.2|4993.2|4994.9|4991.9|4996.4|4993.4|4994.1|4991.1|0
1657712100000|2022-07-13 11:35:00|4995|4992|4994.4|4991.4|4995.2|4992.2|4994.3|4991.3|0
1657712400000|2022-07-13 11:40:00|4994.5|4991.5|4995.7|4992.7|4996.1|4993.1|4994.1|4991.1|0
1657712700000|2022-07-13 11:45:00|4995.8|4992.8|4998.6|4995.6|4999.2|4996.2|4995.2|4992.2|0
1657713000000|2022-07-13 11:50:00|4998.7|4995.7|4997.9|4994.9|4998.8|4995.8|4997.7|4994.7|0
1657713300000|2022-07-13 11:55:00|4998|4995|4999.5|4996.5|5000.4|4997.4|4997.7|4994.7|0
1657713600000|2022-07-13 12:00:00|4999.6|4996.6|5005.7|5002.7|5007.8|5004.8|4998.3|4995.3|0
1657713900000|2022-07-13 12:05:00|5005.8|5002.8|5004.1|5001.1|5005.8|5002.8|5004.1|5001.1|0
1657714200000|2022-07-13 12:10:00|5004|5001|5000.9|4997.9|5004|5001|5000.6|4997.6|0
1657714500000|2022-07-13 12:15:00|5001.2|4998.2|5001.2|4998.2|5001.7|4998.7|5000.3|4997.3|0
1657714800000|2022-07-13 12:20:00|5001.3|4998.3|5005.6|5002.6|5006.1|5003.1|5001.3|4998.3|0
1657715100000|2022-07-13 12:25:00|5005.5|5002.5|5026.6|5023.6|5026.6|5023.6|5003.9|5000.9|0
1657715400000|2022-07-13 12:30:00|5022.8|5019.8|4889.1|4886.1|5022.8|5019.8|4879.7|4876.7|0
1657715700000|2022-07-13 12:35:00|4888.9|4885.9|4879.6|4876.6|4888.9|4885.9|4869.3|4866.3|0
1657716000000|2022-07-13 12:40:00|4878.8|4875.8|4868.7|4865.7|4883|4880|4866.9|4863.9|0
1657716300000|2022-07-13 12:45:00|4869.3|4866.3|4880|4877|4880|4877|4863.2|4860.2|0
1657716600000|2022-07-13 12:50:00|4879.9|4876.9|4888.6|4885.6|4889.5|4886.5|4879.9|4876.9|0
1657716900000|2022-07-13 12:55:00|4888.3|4885.3|4896.6|4893.6|4897.7|4894.7|4884.2|4881.2|0
1657717200000|2022-07-13 13:00:00|4896.3|4893.3|4903.3|4900.3|4904.7|4901.7|4890.6|4887.6|0
1657717500000|2022-07-13 13:05:00|4903|4900|4892.2|4889.2|4904.1|4901.1|4888.1|4885.1|0
1657717800000|2022-07-13 13:10:00|4892.4|4889.4|4893.8|4890.8|4896.2|4893.2|4890.6|4887.6|0
1657718100000|2022-07-13 13:15:00|4893.2|4890.2|4878.7|4875.7|4896.4|4893.4|4878.7|4875.7|0
1657718400000|2022-07-13 13:20:00|4879.1|4876.1|4878.1|4875.1|4882.6|4879.6|4874.5|4871.5|0
1657718700000|2022-07-13 13:25:00|4877.8|4874.8|4871.9|4868.9|4881.4|4878.4|4870.2|4867.2|0
1657719000000|2022-07-13 13:30:00|4871.7|4868.7|4880.9|4879.1|4901.4|4899.6|4860.8|4859|0
1657719300000|2022-07-13 13:35:00|4881|4879.2|4917.1|4915.3|4918.6|4916.8|4864.8|4863|0
1657719600000|2022-07-13 13:40:00|4917|4915.2|4913.7|4911.9|4933.9|4932.1|4896.6|4894.8|0
1657719900000|2022-07-13 13:45:00|4914.9|4913.1|4962.2|4960.4|4962.4|4960.6|4908.8|4907|0
1657720200000|2022-07-13 13:50:00|4962.1|4960.3|4945.2|4943.4|4964.1|4962.3|4937.7|4935.9|0
1657720500000|2022-07-13 13:55:00|4945.4|4943.6|4948.8|4947|4961.2|4959.4|4922.2|4920.4|0
1657720800000|2022-07-13 14:00:00|4944.9|4943.1|4948.9|4947.1|4960.2|4958.4|4926.2|4924.4|0
1657721100000|2022-07-13 14:05:00|4948.1|4946.3|4923.6|4921.8|4954.8|4953|4918|4916.2|0
1657721400000|2022-07-13 14:10:00|4923.5|4921.7|4941.7|4939.9|4956.9|4955.1|4919.7|4917.9|0
1657721700000|2022-07-13 14:15:00|4942.5|4940.7|4915.9|4914.1|4947.8|4946|4915.1|4913.3|0
1657722000000|2022-07-13 14:20:00|4915.2|4913.4|4924.8|4923|4939.8|4938|4911.8|4910|0
1657722300000|2022-07-13 14:25:00|4924|4922.2|4949.3|4947.5|4949.3|4947.5|4924|4922.2|0
1657722600000|2022-07-13 14:30:00|4947.6|4945.8|4971.3|4969.5|4979.6|4977.8|4941.6|4939.8|0
1657722900000|2022-07-13 14:35:00|4971.4|4969.6|4982|4980.2|4987|4985.2|4969.9|4968.1|0
1657723200000|2022-07-13 14:40:00|4982.3|4980.5|5020.8|5019|5020.8|5019|4979.8|4978|0
1657723500000|2022-07-13 14:45:00|5021.2|5019.4|5018.2|5016.4|5026.6|5024.8|5013.2|5011.4|0
1657723800000|2022-07-13 14:50:00|5019|5017.2|5006.1|5004.3|5037.7|5035.9|5005.3|5003.5|0
1657724100000|2022-07-13 14:55:00|5006.2|5004.4|5015.4|5013.6|5022.5|5020.7|5006.2|5004.4|0
1657724400000|2022-07-13 15:00:00|5015.5|5013.7|5007.5|5005.7|5017.9|5016.1|5005.5|5003.7|0
1657724700000|2022-07-13 15:05:00|5008.7|5006.9|5018.8|5017|5031.7|5029.9|5007.6|5005.8|0
1657725000000|2022-07-13 15:10:00|5018.7|5016.9|5023|5021.2|5028.7|5026.9|5014.7|5012.9|0
1657725300000|2022-07-13 15:15:00|5022.7|5020.9|5013|5011.2|5023.2|5021.4|5006.9|5005.1|0
1657725600000|2022-07-13 15:20:00|5013.2|5011.4|5004.6|5002.8|5019.4|5017.6|5004.6|5002.8|0
1657725900000|2022-07-13 15:25:00|5004.5|5002.7|4991.5|4989.7|5004.5|5002.7|4990.4|4988.6|0
1657726200000|2022-07-13 15:30:00|4991.8|4990|4985|4983.2|4997.2|4995.4|4984.6|4982.8|0
1657726500000|2022-07-13 15:35:00|4984.8|4983|4990.2|4988.4|4993.3|4991.5|4984.7|4982.9|0
1657726800000|2022-07-13 15:40:00|4990|4988.2|4977.9|4976.1|4994.6|4992.8|4977.9|4976.1|0
1657727100000|2022-07-13 15:45:00|4977|4975.2|4984.4|4982.6|4984.8|4983|4971.8|4970|0
1657727400000|2022-07-13 15:50:00|4984.5|4982.7|4988.8|4987|5000.5|4998.7|4982.9|4981.1|0
1657727700000|2022-07-13 15:55:00|4988.2|4986.4|4987.9|4986.1|4994.4|4992.6|4985.6|4983.8|0
1657728000000|2022-07-13 16:00:00|4988.2|4986.4|4999.6|4997.8|5000.1|4998.3|4982.5|4980.7|0
1657728300000|2022-07-13 16:05:00|4999.7|4997.9|5002.8|5001|5007.1|5005.3|4994.9|4993.1|0
1657728600000|2022-07-13 16:10:00|5002.7|5000.9|4981.6|4979.8|5002.7|5000.9|4981.6|4979.8|0
1657728900000|2022-07-13 16:15:00|4980|4978.2|4978.5|4976.7|4982.9|4981.1|4970|4968.2|0
1657729200000|2022-07-13 16:20:00|4979.2|4977.4|4985.5|4983.7|4986.5|4984.7|4973.8|4972|0
1657729500000|2022-07-13 16:25:00|4985.6|4983.8|4990.6|4988.8|4993.6|4991.8|4981.1|4979.3|0
1657729800000|2022-07-13 16:30:00|4991.6|4989.8|4993|4991.2|4997.5|4995.7|4989.5|4987.7|0
1657730100000|2022-07-13 16:35:00|4991.2|4989.4|5000.4|4998.6|5000.4|4998.6|4988.5|4986.7|0
1657730400000|2022-07-13 16:40:00|5000.5|4998.7|4995.8|4994|5001|4999.2|4991.4|4989.6|0
1657730700000|2022-07-13 16:45:00|4995.6|4993.8|4997.8|4996|4999.2|4997.4|4990.6|4988.8|0
1657731000000|2022-07-13 16:50:00|4997.6|4995.8|5003.9|5002.1|5005.5|5003.7|4996.2|4994.4|0
1657731300000|2022-07-13 16:55:00|5004.2|5002.4|5012.4|5010.6|5012.6|5010.8|4998.6|4996.8|0
1657731600000|2022-07-13 17:00:00|5012.7|5010.9|5022.8|5021|5027.7|5025.9|5005.8|5004|0
1657731900000|2022-07-13 17:05:00|5023.6|5021.8|5016.1|5014.3|5027.3|5025.5|5013.2|5011.4|0
1657732200000|2022-07-13 17:10:00|5016|5014.2|5025.9|5024.1|5027.1|5025.3|5012.1|5010.3|0
1657732500000|2022-07-13 17:15:00|5026.2|5024.4|5006.5|5004.7|5026.2|5024.4|5003.1|5001.3|0
1657732800000|2022-07-13 17:20:00|5006.8|5005|5011.8|5010|5012.2|5010.4|5004.3|5002.5|0
1657733100000|2022-07-13 17:25:00|5011.1|5009.3|5012.3|5010.5|5013.2|5011.4|5003.4|5001.6|0
1657733400000|2022-07-13 17:30:00|5012.7|5010.9|5004.5|5002.7|5012.7|5010.9|5001.9|5000.1|0
1657733700000|2022-07-13 17:35:00|5004.6|5002.8|4997|4995.2|5007.2|5005.4|4996.2|4994.4|0
1657734000000|2022-07-13 17:40:00|4998|4996.2|5010.7|5008.9|5012.8|5011|4997.3|4995.5|0
1657734300000|2022-07-13 17:45:00|5010.6|5008.8|5017.6|5015.8|5019.8|5018|5008.3|5006.5|0
1657734600000|2022-07-13 17:50:00|5017.9|5016.1|5013.8|5012|5021.5|5019.7|5013.8|5012|0
1657734900000|2022-07-13 17:55:00|5013.1|5011.3|5021.9|5020.1|5023.9|5022.1|5013|5011.2|0
1657735200000|2022-07-13 18:00:00|5022.1|5020.3|4981.8|4980|5022.2|5020.4|4981.3|4979.5|0
1657735500000|2022-07-13 18:05:00|4981.2|4979.4|4986.6|4984.8|4994.1|4992.3|4980.4|4978.6|0
1657735800000|2022-07-13 18:10:00|4986.7|4984.9|4999.7|4997.9|5000.9|4999.1|4986.1|4984.3|0
1657736100000|2022-07-13 18:15:00|4999.5|4997.7|5001.4|4999.6|5002.5|5000.7|4991.3|4989.5|0
1657736400000|2022-07-13 18:20:00|5001.6|4999.8|5010.8|5009|5013|5011.2|4995.9|4994.1|0
1657736700000|2022-07-13 18:25:00|5011.6|5009.8|5014.1|5012.3|5015.2|5013.4|5004|5002.2|0
1657737000000|2022-07-13 18:30:00|5014.3|5012.5|5024.5|5022.7|5024.5|5022.7|5012.3|5010.5|0
1657737300000|2022-07-13 18:35:00|5024|5022.2|5030.7|5028.9|5031.1|5029.3|5021|5019.2|0
1657737600000|2022-07-13 18:40:00|5031.3|5029.5|5026.5|5024.7|5034.1|5032.3|5025.8|5024|0
1657737900000|2022-07-13 18:45:00|5026.4|5024.6|5021.4|5019.6|5031.1|5029.3|5019.8|5018|0
1657738200000|2022-07-13 18:50:00|5021.3|5019.5|5019.1|5017.3|5028.3|5026.5|5018.4|5016.6|0
1657738500000|2022-07-13 18:55:00|5018.9|5017.1|5034.7|5032.9|5035|5033.2|5012.1|5010.3|0
1657738800000|2022-07-13 19:00:00|5036|5034.2|5030.1|5028.3|5036.9|5035.1|5025|5023.2|0
1657739100000|2022-07-13 19:05:00|5030.4|5028.6|5014.5|5012.7|5031.4|5029.6|5007.4|5005.6|0
1657739400000|2022-07-13 19:10:00|5013.9|5012.1|5025.2|5023.4|5026.5|5024.7|5012.4|5010.6|0
1657739700000|2022-07-13 19:15:00|5025|5023.2|5028.1|5026.3|5030.6|5028.8|5021.1|5019.3|0
1657740000000|2022-07-13 19:20:00|5028.3|5026.5|5019|5017.2|5032.2|5030.4|5015.9|5014.1|0
1657740300000|2022-07-13 19:25:00|5018.4|5016.6|5006.6|5004.8|5018.7|5016.9|5006.2|5004.4|0
1657740600000|2022-07-13 19:30:00|5006.3|5004.5|4996.3|4994.5|5010.4|5008.6|4995.1|4993.3|0
1657740900000|2022-07-13 19:35:00|4995.8|4994|5006.1|5004.3|5007.4|5005.6|4992.4|4990.6|0
1657741200000|2022-07-13 19:40:00|5005.9|5004.1|5000.9|4999.1|5005.9|5004.1|4996.9|4995.1|0
1657741500000|2022-07-13 19:45:00|5000.4|4998.6|5002.2|5000.4|5005|5003.2|4995.9|4994.1|0
1657741800000|2022-07-13 19:50:00|5001.5|4999.7|5005.7|5003.9|5008.1|5006.3|4994.5|4992.7|0
1657742100000|2022-07-13 19:55:00|5004.9|5003.1|4996.3|4994.5|5009.5|5007.7|4996.2|4994.4|0
1657742400000|2022-07-13 20:00:00|4996.9|4993.9|4996.8|4993.8|4997.9|4994.9|4992.7|4989.7|0
1657742700000|2022-07-13 20:05:00|4996.7|4993.7|4994.6|4991.6|4996.8|4993.8|4993.6|4990.6|0
1657743000000|2022-07-13 20:10:00|4994.5|4991.5|4994.4|4991.4|4995.1|4992.1|4994.4|4991.4|0
1657743300000|2022-07-13 20:15:00|4994.2|4991.2|4990.3|4987.3|4994.2|4991.2|4989.9|4986.9|0
1657743600000|2022-07-13 20:20:00|4990.2|4987.2|4989.8|4986.8|4990.2|4987.2|4989.1|4986.1|0
1657743900000|2022-07-13 20:25:00|4989.7|4986.7|4989.9|4986.9|4990|4987|4988.9|4985.9|0
1657744200000|2022-07-13 20:30:00|4990|4987|4990.3|4987.3|4990.4|4987.4|4989.9|4986.9|0
1657744500000|2022-07-13 20:35:00|4990.2|4987.2|4989.4|4986.4|4990.2|4987.2|4988.8|4985.8|0
1657744800000|2022-07-13 20:40:00|4989.5|4986.5|4988.9|4985.9|4989.5|4986.5|4988.5|4985.5|0
1657745100000|2022-07-13 20:45:00|4989|4986|4988.4|4985.4|4989|4986|4987.5|4984.5|0
1657745400000|2022-07-13 20:50:00|4988.5|4985.5|4989.1|4986.1|4989.5|4986.5|4987.9|4984.9|0
1657745700000|2022-07-13 20:55:00|4989.2|4986.2|4990|4987|4990.3|4987.3|4989.2|4986.2|0
1657746000000|2022-07-13 21:00:00|4990.1|4987.1|4990.9|4987.9|4991|4988|4989.8|4986.8|0
1657746300000|2022-07-13 21:05:00|4990.8|4987.8|4990.5|4987.5|4990.8|4987.8|4989.6|4986.6|0
1657746600000|2022-07-13 21:10:00|4990.6|4987.6|4990.4|4987.4|4990.9|4987.9|4990.4|4987.4|0
1657746900000|2022-07-13 21:15:00|4990.3|4987.3|4990|4987|4990.5|4987.5|4989.6|4986.6|0
1657747200000|2022-07-13 21:20:00|4990.1|4987.1|4989.7|4986.7|4990.4|4987.4|4989.5|4986.5|0
1657747500000|2022-07-13 21:25:00|4989.8|4986.8|4989.7|4986.7|4989.9|4986.9|4989.3|4986.3|0
1657747800000|2022-07-13 21:30:00|4989.6|4986.6|4988.6|4985.6|4989.7|4986.7|4988.4|4985.4|0
1657748100000|2022-07-13 21:35:00|4988.8|4985.8|4987.9|4984.9|4988.8|4985.8|4987.1|4984.1|0
1657748400000|2022-07-13 21:40:00|4987.8|4984.8|4988|4985|4988.5|4985.5|4987.4|4984.4|0
1657748700000|2022-07-13 21:45:00|4987.9|4984.9|4987.6|4984.6|4988|4985|4987.2|4984.2|0
1657749000000|2022-07-13 21:50:00|4988.1|4985.1|4987.8|4984.8|4988.4|4985.4|4987.5|4984.5|0
1657749300000|2022-07-13 21:55:00|4987.7|4984.7|4987.6|4984.6|4988.4|4985.4|4987.5|4984.5|0
1657749600000|2022-07-13 22:00:00|4987.5|4984.5|4986.5|4983.5|4987.5|4984.5|4985.9|4982.9|0
1657749900000|2022-07-13 22:05:00|4986.4|4983.4|4982.8|4979.8|4986.7|4983.7|4982.2|4979.2|0
1657750200000|2022-07-13 22:10:00|4982.9|4979.9|4983.4|4980.4|4983.7|4980.7|4982.3|4979.3|0
1657750500000|2022-07-13 22:15:00|4983.3|4980.3|4983.5|4980.5|4983.8|4980.8|4983.1|4980.1|0
1657750800000|2022-07-13 22:20:00|4983.6|4980.6|4983|4980|4983.8|4980.8|4982.2|4979.2|0
1657751100000|2022-07-13 22:25:00|4983.1|4980.1|4983.4|4980.4|4984|4981|4982.8|4979.8|0
1657751400000|2022-07-13 22:30:00|4983.5|4980.5|4981.5|4978.5|4983.6|4980.6|4981|4978|0
1657751700000|2022-07-13 22:35:00|4981.4|4978.4|4973.6|4970.6|4981.4|4978.4|4973.3|4970.3|0
1657752000000|2022-07-13 22:40:00|4973.4|4970.4|4974.7|4971.7|4976.6|4973.6|4973|4970|0
1657752300000|2022-07-13 22:45:00|4974.6|4971.6|4971.9|4968.9|4974.6|4971.6|4971.4|4968.4|0
1657752600000|2022-07-13 22:50:00|4972|4969|4974.3|4971.3|4974.6|4971.6|4972|4969|0
1657752900000|2022-07-13 22:55:00|4974.7|4971.7|4974.3|4971.3|4975.7|4972.7|4973.8|4970.8|0
1657753200000|2022-07-13 23:00:00|4974.1|4971.1|4975.7|4972.7|4976.4|4973.4|4973.8|4970.8|0
1657753500000|2022-07-13 23:05:00|4975.6|4972.6|4975.6|4972.6|4976.5|4973.5|4974.8|4971.8|0
1657753800000|2022-07-13 23:10:00|4975.4|4972.4|4969.3|4966.3|4975.9|4972.9|4969.2|4966.2|0
1657754100000|2022-07-13 23:15:00|4969.5|4966.5|4969|4966|4969.7|4966.7|4968.8|4965.8|0
1657754400000|2022-07-13 23:20:00|4968.9|4965.9|4970.4|4967.4|4971|4968|4968.9|4965.9|0
1657754700000|2022-07-13 23:25:00|4970.5|4967.5|4970|4967|4970.6|4967.6|4969.5|4966.5|0
1657755000000|2022-07-13 23:30:00|4969.9|4966.9|4970.2|4967.2|4970.4|4967.4|4969.9|4966.9|0
1657755300000|2022-07-13 23:35:00|4970.1|4967.1|4960.7|4957.7|4970.1|4967.1|4960.6|4957.6|0
1657755600000|2022-07-13 23:40:00|4960.6|4957.6|4957.8|4954.8|4960.9|4957.9|4956.5|4953.5|0
1657755900000|2022-07-13 23:45:00|4957.7|4954.7|4956.3|4953.3|4958.6|4955.6|4956.2|4953.2|0
1657756200000|2022-07-13 23:50:00|4956.4|4953.4|4958.5|4955.5|4958.7|4955.7|4955.8|4952.8|0
1657756500000|2022-07-13 23:55:00|4958.4|4955.4|4958.9|4953.9|4959.6|4956.5|4957.6|4953.9|0
1657756800000|2022-07-14 00:00:00|4959|4954|4965|4960|4965.7|4960.7|4955.4|4950.4|0
1657757100000|2022-07-14 00:05:00|4964.9|4959.9|4964.6|4959.6|4966.3|4961.3|4963.3|4958.3|0
1657757400000|2022-07-14 00:10:00|4964.7|4959.7|4965.9|4960.9|4966.3|4961.3|4962.8|4957.8|0
1657757700000|2022-07-14 00:15:00|4966.1|4961.1|4969.2|4964.2|4970.6|4965.6|4965.1|4960.1|0
1657758000000|2022-07-14 00:20:00|4969.4|4964.4|4968.1|4963.1|4971.4|4966.4|4967.8|4962.8|0
1657758300000|2022-07-14 00:25:00|4968|4963|4968.3|4963.3|4970.5|4965.5|4966.9|4961.9|0
1657758600000|2022-07-14 00:30:00|4968.2|4963.2|4969.6|4964.6|4972.5|4967.5|4967.9|4962.9|0
1657758900000|2022-07-14 00:35:00|4969.7|4964.7|4969.5|4964.5|4970.8|4965.8|4967.3|4962.3|0
1657759200000|2022-07-14 00:40:00|4969.6|4964.6|4969.6|4964.6|4972|4967|4968.8|4963.8|0
1657759500000|2022-07-14 00:45:00|4969.7|4964.7|4967.9|4962.9|4969.7|4964.7|4966.9|4961.9|0
1657759800000|2022-07-14 00:50:00|4968.1|4963.1|4969.7|4964.7|4970.8|4965.8|4967.4|4962.4|0
1657760100000|2022-07-14 00:55:00|4969.9|4964.9|4969.2|4964.2|4971.9|4966.9|4969.1|4964.1|0
1657760400000|2022-07-14 01:00:00|4969.8|4964.8|4970.8|4965.8|4970.9|4965.9|4967.1|4962.1|0
1657760700000|2022-07-14 01:05:00|4970.9|4965.9|4970.7|4965.7|4970.9|4965.9|4968.4|4963.4|0
1657761000000|2022-07-14 01:10:00|4970.8|4965.8|4972|4967|4974.8|4969.8|4969.9|4964.9|0
1657761300000|2022-07-14 01:15:00|4972.1|4967.1|4976.4|4971.4|4977.9|4972.9|4972|4967|0
1657761600000|2022-07-14 01:20:00|4976.5|4971.5|4977.8|4972.8|4979.6|4974.6|4975.8|4970.8|0
1657761900000|2022-07-14 01:25:00|4977.7|4972.7|4978|4973|4978.9|4973.9|4976.4|4971.4|0
1657762200000|2022-07-14 01:30:00|4978.4|4973.4|4975.6|4970.6|4979.5|4974.5|4974.1|4969.1|0
1657762500000|2022-07-14 01:35:00|4975.7|4970.7|4976.6|4971.6|4977.5|4972.5|4973.8|4968.8|0
1657762800000|2022-07-14 01:40:00|4976.7|4971.7|4975.3|4970.3|4976.8|4971.8|4973.8|4968.8|0
1657763100000|2022-07-14 01:45:00|4975.4|4970.4|4974.3|4969.3|4976.9|4971.9|4974|4969|0
1657763400000|2022-07-14 01:50:00|4974.2|4969.2|4975|4970|4975.5|4970.5|4971.9|4966.9|0
1657763700000|2022-07-14 01:55:00|4974.9|4969.9|4981|4976|4984.3|4979.3|4974.7|4969.7|0
1657764000000|2022-07-14 02:00:00|4981.1|4976.1|4981.9|4976.9|4983|4978|4980.4|4975.4|0
1657764300000|2022-07-14 02:05:00|4982|4977|4982.3|4977.3|4984|4979|4981.4|4976.4|0
1657764600000|2022-07-14 02:10:00|4982|4977|4981.9|4976.9|4983.4|4978.4|4981.3|4976.3|0
1657764900000|2022-07-14 02:15:00|4981.8|4976.8|4979.9|4974.9|4982.1|4977.1|4979.4|4974.4|0
1657765200000|2022-07-14 02:20:00|4980|4975|4982|4977|4982.8|4977.8|4979.7|4974.7|0
1657765500000|2022-07-14 02:25:00|4982.1|4977.1|4982.7|4977.7|4984.8|4979.8|4981.7|4976.7|0
1657765800000|2022-07-14 02:30:00|4982.8|4977.8|4986.9|4981.9|4988.8|4983.8|4982|4977|0
1657766100000|2022-07-14 02:35:00|4986.8|4981.8|4990.7|4985.7|4992.2|4987.2|4986.8|4981.8|0
1657766400000|2022-07-14 02:40:00|4990.8|4985.8|4989.1|4984.1|4992.6|4987.6|4988.3|4983.3|0
1657766700000|2022-07-14 02:45:00|4989.2|4984.2|4987.2|4982.2|4989.8|4984.8|4986.2|4981.2|0
1657767000000|2022-07-14 02:50:00|4987.5|4982.5|4985.5|4980.5|4988.4|4983.4|4985.4|4980.4|0
1657767300000|2022-07-14 02:55:00|4985.4|4980.4|4987|4982|4987.9|4982.9|4985.2|4980.2|0
1657767600000|2022-07-14 03:00:00|4986.9|4981.9|4989.7|4984.7|4990.4|4985.4|4986.4|4981.4|0
1657767900000|2022-07-14 03:05:00|4989.8|4984.8|4990.2|4985.2|4992.3|4987.3|4988.6|4983.6|0
1657768200000|2022-07-14 03:10:00|4990.3|4985.3|4989.9|4984.9|4991.2|4986.2|4987.7|4982.7|0
1657768500000|2022-07-14 03:15:00|4989.8|4984.8|4988.6|4983.6|4990.4|4985.4|4988.1|4983.1|0
1657768800000|2022-07-14 03:20:00|4988.7|4983.7|4993.3|4988.3|4995.5|4990.5|4988.6|4983.6|0
1657769100000|2022-07-14 03:25:00|4993.2|4988.2|4995.3|4990.3|4998|4993|4992.8|4987.8|0
1657769400000|2022-07-14 03:30:00|4995.2|4990.2|4994.6|4989.6|4996.1|4991.1|4993.3|4988.3|0
1657769700000|2022-07-14 03:35:00|4994.3|4989.3|4993.4|4988.4|4996|4991|4992.8|4987.8|0
1657770000000|2022-07-14 03:40:00|4993.6|4988.6|4995.1|4990.1|4998.8|4993.8|4992.3|4987.3|0
1657770300000|2022-07-14 03:45:00|4995.7|4990.7|4992.6|4987.6|4996.3|4991.3|4992.5|4987.5|0
1657770600000|2022-07-14 03:50:00|4992.5|4987.5|4991.5|4986.5|4993.9|4988.9|4991.2|4986.2|0
1657770900000|2022-07-14 03:55:00|4991.6|4986.6|4991.1|4986.1|4991.8|4986.8|4989.2|4984.2|0
1657771200000|2022-07-14 04:00:00|4991.3|4986.3|4991.2|4986.2|4992.9|4987.9|4990.5|4985.5|0
1657771500000|2022-07-14 04:05:00|4991.1|4986.1|4988.5|4983.5|4991.4|4986.4|4987.2|4982.2|0
1657771800000|2022-07-14 04:10:00|4988.3|4983.3|4987.7|4982.7|4989.8|4984.8|4987.3|4982.3|0
1657772100000|2022-07-14 04:15:00|4987.9|4982.9|4990|4985|4990.9|4985.9|4987.8|4982.8|0
1657772400000|2022-07-14 04:20:00|4989.9|4984.9|4989.3|4984.3|4989.9|4984.9|4987.7|4982.7|0
1657772700000|2022-07-14 04:25:00|4989.4|4984.4|4991.2|4986.2|4991.9|4986.9|4988.4|4983.4|0
1657773000000|2022-07-14 04:30:00|4991.3|4986.3|4993.9|4988.9|4993.9|4988.9|4990.9|4985.9|0
1657773300000|2022-07-14 04:35:00|4993.8|4988.8|4993.4|4988.4|4995.5|4990.5|4992.8|4987.8|0
1657773600000|2022-07-14 04:40:00|4993.5|4988.5|4993.3|4988.3|4993.9|4988.9|4993.2|4988.2|0
1657773900000|2022-07-14 04:45:00|4993.4|4988.4|4994.6|4989.6|4996.2|4991.2|4993.2|4988.2|0
1657774200000|2022-07-14 04:50:00|4994.7|4989.7|4992.4|4987.4|4995.4|4990.4|4991.8|4986.8|0
1657774500000|2022-07-14 04:55:00|4992.3|4987.3|4992.6|4987.6|4993.6|4988.6|4991.9|4986.9|0
1657774800000|2022-07-14 05:00:00|4992.5|4987.5|4994.5|4989.5|4995.3|4990.3|4991|4986|0
1657775100000|2022-07-14 05:05:00|4994.6|4989.6|4994.6|4989.6|4997.2|4992.2|4994|4989|0
1657775400000|2022-07-14 05:10:00|4994.5|4989.5|4994.1|4989.1|4995.5|4990.5|4993.2|4988.2|0
1657775700000|2022-07-14 05:15:00|4994|4989|4992.4|4987.4|4995.4|4990.4|4991.8|4986.8|0
1657776000000|2022-07-14 05:20:00|4992.2|4987.2|4988.2|4983.2|4992.6|4987.6|4986.5|4981.5|0
1657776300000|2022-07-14 05:25:00|4988|4983|4988.8|4983.8|4989.2|4984.2|4986.5|4981.5|0
1657776600000|2022-07-14 05:30:00|4988.9|4983.9|4990|4985|4990.4|4985.4|4987.8|4982.8|0
1657776900000|2022-07-14 05:35:00|4989.9|4984.9|4985.4|4980.4|4990.3|4985.3|4985.2|4980.2|0
1657777200000|2022-07-14 05:40:00|4985.3|4980.3|4978.3|4973.3|4985.5|4980.5|4978.3|4973.3|0
1657777500000|2022-07-14 05:45:00|4978.4|4973.4|4979.7|4974.7|4980.1|4975.1|4977|4972|0
1657777800000|2022-07-14 05:50:00|4979.8|4974.8|4977|4972|4980.7|4975.7|4975.7|4970.7|0
1657778100000|2022-07-14 05:55:00|4977.1|4972.1|4978.5|4973.5|4979.6|4974.6|4975.1|4970.1|0
1657778400000|2022-07-14 06:00:00|4978.6|4973.6|4973.9|4968.9|4979.4|4974.4|4971.7|4966.7|0
1657778700000|2022-07-14 06:05:00|4974.1|4969.1|4980.2|4975.2|4981.3|4976.3|4973.6|4968.6|0
1657779000000|2022-07-14 06:10:00|4980.1|4975.1|4983.1|4978.1|4984.2|4979.2|4979.6|4974.6|0
1657779300000|2022-07-14 06:15:00|4983|4978|4977.8|4972.8|4983.3|4978.3|4976.5|4971.5|0
1657779600000|2022-07-14 06:20:00|4977.9|4972.9|4974.7|4969.7|4980|4975|4973.1|4968.1|0
1657779900000|2022-07-14 06:25:00|4974.8|4969.8|4976.2|4971.2|4978.5|4973.5|4974.3|4969.3|0
1657780200000|2022-07-14 06:30:00|4975.9|4970.9|4972|4967|4977.1|4972.1|4970.2|4965.2|0
1657780500000|2022-07-14 06:35:00|4972.1|4967.1|4972|4967|4973.2|4968.2|4969.8|4964.8|0
1657780800000|2022-07-14 06:40:00|4972.1|4967.1|4974.2|4969.2|4975.3|4970.3|4971|4966|0
1657781100000|2022-07-14 06:45:00|4974.1|4969.1|4977.7|4972.7|4980.9|4975.9|4973.6|4968.6|0
1657781400000|2022-07-14 06:50:00|4977.6|4972.6|4976|4971|4978.8|4973.8|4975.7|4970.7|0
1657781700000|2022-07-14 06:55:00|4976.1|4971.1|4976.1|4971.1|4978.5|4973.5|4974.5|4969.5|0
1657782000000|2022-07-14 07:00:00|4976.2|4971.2|4973.8|4968.8|4982.6|4977.6|4973.5|4968.5|0
1657782300000|2022-07-14 07:05:00|4973.6|4968.6|4962.9|4957.9|4974.4|4969.4|4960.9|4955.9|0
1657782600000|2022-07-14 07:10:00|4963|4958|4965.8|4960.8|4970.6|4965.6|4960.6|4955.6|0
1657782900000|2022-07-14 07:15:00|4965.9|4960.9|4976.2|4971.2|4979.6|4974.6|4964.6|4959.6|0
1657783200000|2022-07-14 07:20:00|4976.5|4971.5|4981.3|4976.3|4982.4|4977.4|4975.7|4970.7|0
1657783500000|2022-07-14 07:25:00|4981.2|4976.2|4981.1|4976.1|4984.7|4979.7|4978.7|4973.7|0
1657783800000|2022-07-14 07:30:00|4980.9|4975.9|4976.2|4971.2|4984.4|4979.4|4973.9|4968.9|0
1657784100000|2022-07-14 07:35:00|4976.5|4971.5|4976.8|4971.8|4985.1|4980.1|4975.6|4970.6|0
1657784400000|2022-07-14 07:40:00|4976.7|4971.7|4976.8|4971.8|4980.7|4975.7|4972.6|4967.6|0
1657784700000|2022-07-14 07:45:00|4976.6|4971.6|4969.7|4964.7|4977.8|4972.8|4969.2|4964.2|0
1657785000000|2022-07-14 07:50:00|4969.4|4964.4|4964.5|4959.5|4970.8|4965.8|4962.6|4957.6|0
1657785300000|2022-07-14 07:55:00|4964.6|4959.6|4964.6|4959.6|4966.5|4961.5|4962.4|4957.4|0
1657785600000|2022-07-14 08:00:00|4965.5|4960.5|4988.2|4985.2|4989.3|4986.3|4959.4|4954.4|0
1657785900000|2022-07-14 08:05:00|4988.1|4985.1|4997|4994|4997.2|4994.2|4985.5|4982.5|0
1657786200000|2022-07-14 08:10:00|4996.9|4993.9|5001.1|4998.1|5001.1|4998.1|4995|4992|0
1657786500000|2022-07-14 08:15:00|5001|4998|4996.1|4993.1|5001.3|4998.3|4985|4982|0
1657786800000|2022-07-14 08:20:00|4993.5|4990.5|4974.1|4971.1|4998.5|4995.5|4974.1|4971.1|0
1657787100000|2022-07-14 08:25:00|4974.4|4971.4|4980.7|4977.7|4987.9|4984.9|4973.6|4970.6|0
1657787400000|2022-07-14 08:30:00|4981.3|4978.3|4978.7|4975.7|4984.4|4981.4|4974.4|4971.4|0
1657787700000|2022-07-14 08:35:00|4978.6|4975.6|4973.7|4970.7|4986.1|4983.1|4968.6|4965.6|0
1657788000000|2022-07-14 08:40:00|4974|4971|4965|4962|4975.5|4972.5|4955.7|4952.7|0
1657788300000|2022-07-14 08:45:00|4965.1|4962.1|4966.5|4963.5|4968.3|4965.3|4953.1|4950.1|0
1657788600000|2022-07-14 08:50:00|4966.4|4963.4|4959.2|4956.2|4970.1|4967.1|4959.2|4956.2|0
1657788900000|2022-07-14 08:55:00|4959.3|4956.3|4969.8|4966.8|4976.5|4973.5|4958.4|4955.4|0
1657789200000|2022-07-14 09:00:00|4969.5|4966.5|4968.1|4965.1|4974.9|4971.9|4963.4|4960.4|0
1657789500000|2022-07-14 09:05:00|4968|4965|4970.9|4967.9|4985.6|4982.6|4966.4|4963.4|0
1657789800000|2022-07-14 09:10:00|4971|4968|4980.7|4977.7|4990.4|4987.4|4970.2|4967.2|0
1657790100000|2022-07-14 09:15:00|4980.6|4977.6|4980.2|4977.2|4988.3|4985.3|4967.7|4964.7|0
1657790400000|2022-07-14 09:20:00|4980.3|4977.3|4963.2|4960.2|4986.7|4983.7|4962.6|4959.6|0
1657790700000|2022-07-14 09:25:00|4965.5|4962.5|4969.4|4966.4|4971.2|4968.2|4963.3|4960.3|0
1657791000000|2022-07-14 09:30:00|4969.5|4966.5|4968.8|4965.8|4972.8|4969.8|4967.1|4964.1|0
1657791300000|2022-07-14 09:35:00|4970.7|4967.7|4963.2|4960.2|4970.7|4967.7|4962.3|4959.3|0
1657791600000|2022-07-14 09:40:00|4963.3|4960.3|4967.7|4964.7|4971.7|4968.7|4963.3|4960.3|0
1657791900000|2022-07-14 09:45:00|4969.4|4966.4|4970.8|4967.8|4971.4|4968.4|4967.3|4964.3|0
1657792200000|2022-07-14 09:50:00|4970.9|4967.9|4972.4|4969.4|4973.1|4970.1|4967.5|4964.5|0
1657792500000|2022-07-14 09:55:00|4971.2|4968.2|4974.8|4971.8|4977.2|4974.2|4969.4|4966.4|0
1657792800000|2022-07-14 10:00:00|4974.9|4971.9|4976.3|4973.3|4977.1|4974.1|4972.8|4969.8|0
1657793100000|2022-07-14 10:05:00|4976.4|4973.4|4975.9|4972.9|4978.6|4975.6|4974.1|4971.1|0
1657793400000|2022-07-14 10:10:00|4975.7|4972.7|4973.3|4970.3|4978.3|4975.3|4972.9|4969.9|0
1657793700000|2022-07-14 10:15:00|4973.5|4970.5|4973.3|4970.3|4975.3|4972.3|4972.1|4969.1|0
1657794000000|2022-07-14 10:20:00|4973.1|4970.1|4970.7|4967.7|4975.3|4972.3|4970|4967|0
1657794300000|2022-07-14 10:25:00|4970.6|4967.6|4972.1|4969.1|4973.3|4970.3|4970.3|4967.3|0
1657794600000|2022-07-14 10:30:00|4972.2|4969.2|4975.6|4972.6|4976.3|4973.3|4971.7|4968.7|0
1657794900000|2022-07-14 10:35:00|4976.2|4973.2|4977.2|4974.2|4984.3|4981.3|4975.2|4972.2|0
1657795200000|2022-07-14 10:40:00|4977.3|4974.3|4977.5|4974.5|4980.5|4977.5|4975.6|4972.6|0
1657795500000|2022-07-14 10:45:00|4978.5|4975.5|4970.2|4967.2|4978.9|4975.9|4969.2|4966.2|0
1657795800000|2022-07-14 10:50:00|4969.9|4966.9|4967.2|4964.2|4970.2|4967.2|4966|4963|0
1657796100000|2022-07-14 10:55:00|4967.3|4964.3|4965.5|4962.5|4972.7|4969.7|4962.3|4959.3|0
1657796400000|2022-07-14 11:00:00|4963.1|4960.1|4969.2|4966.2|4970.4|4967.4|4961.6|4958.6|0
1657796700000|2022-07-14 11:05:00|4969.3|4966.3|4960.9|4957.9|4970.2|4967.2|4959.5|4956.5|0
1657797000000|2022-07-14 11:10:00|4961.1|4958.1|4960|4957|4961.1|4958.1|4952.8|4949.8|0
1657797300000|2022-07-14 11:15:00|4958.8|4955.8|4961.8|4958.8|4962.9|4959.9|4958.8|4955.8|0
1657797600000|2022-07-14 11:20:00|4961.9|4958.9|4965.1|4962.1|4965.9|4962.9|4961.4|4958.4|0
1657797900000|2022-07-14 11:25:00|4965.3|4962.3|4960.9|4957.9|4965.4|4962.4|4959.5|4956.5|0
1657798200000|2022-07-14 11:30:00|4960.7|4957.7|4964.5|4961.5|4973.3|4970.3|4960.7|4957.7|0
1657798500000|2022-07-14 11:35:00|4963.8|4960.8|4963.7|4960.7|4964.2|4961.2|4961.4|4958.4|0
1657798800000|2022-07-14 11:40:00|4963.6|4960.6|4962.6|4959.6|4965.6|4962.6|4961.9|4958.9|0
1657799100000|2022-07-14 11:45:00|4962.4|4959.4|4964.9|4961.9|4965.3|4962.3|4961.5|4958.5|0
1657799400000|2022-07-14 11:50:00|4964.8|4961.8|4962.9|4959.9|4964.8|4961.8|4961.9|4958.9|0
1657799700000|2022-07-14 11:55:00|4962.8|4959.8|4967|4964|4967.7|4964.7|4961.6|4958.6|0
1657800000000|2022-07-14 12:00:00|4967.5|4964.5|4959|4956|4968.1|4965.1|4957.4|4954.4|0
1657800300000|2022-07-14 12:05:00|4958.6|4955.6|4954.2|4951.2|4960|4957|4954|4951|0
1657800600000|2022-07-14 12:10:00|4954.4|4951.4|4957.8|4954.8|4958|4955|4954.3|4951.3|0
1657800900000|2022-07-14 12:15:00|4958|4955|4959.5|4956.5|4960.4|4957.4|4957.6|4954.6|0
1657801200000|2022-07-14 12:20:00|4959.6|4956.6|4962.6|4959.6|4963.1|4960.1|4959.4|4956.4|0
1657801500000|2022-07-14 12:25:00|4962.5|4959.5|4963.9|4960.9|4964.1|4961.1|4961.6|4958.6|0
1657801800000|2022-07-14 12:30:00|4964.2|4961.2|4971.3|4968.3|4975.7|4972.7|4955.1|4952.1|0
1657802100000|2022-07-14 12:35:00|4971.4|4968.4|4977.8|4974.8|4980.4|4977.4|4967.5|4964.5|0
1657802400000|2022-07-14 12:40:00|4978|4975|4975|4972|4978|4975|4974.1|4971.1|0
1657802700000|2022-07-14 12:45:00|4974.9|4971.9|4971.9|4968.9|4976.1|4973.1|4968.7|4965.7|0
1657803000000|2022-07-14 12:50:00|4972.3|4969.3|4974.7|4971.7|4976.1|4973.1|4971.1|4968.1|0
1657803300000|2022-07-14 12:55:00|4974.8|4971.8|4976|4973|4977.7|4974.7|4971.6|4968.6|0
1657803600000|2022-07-14 13:00:00|4973.7|4970.7|4978.4|4975.4|4980.2|4977.2|4973.3|4970.3|0
1657803900000|2022-07-14 13:05:00|4978.6|4975.6|4967.9|4964.9|4978.6|4975.6|4965.9|4962.9|0
1657804200000|2022-07-14 13:10:00|4968|4965|4955.5|4952.5|4968.1|4965.1|4955.3|4952.3|0
1657804500000|2022-07-14 13:15:00|4956|4953|4959.5|4956.5|4960.9|4957.9|4955.1|4952.1|0
1657804800000|2022-07-14 13:20:00|4959.6|4956.6|4960.5|4957.5|4963.9|4960.9|4959.2|4956.2|0
1657805100000|2022-07-14 13:25:00|4960.4|4957.4|4957.7|4954.7|4961|4958|4951.8|4948.8|0
1657805400000|2022-07-14 13:30:00|4956.1|4953.1|4922.4|4920.6|4978.1|4976.3|4918.5|4916.7|0
1657805700000|2022-07-14 13:35:00|4921.3|4919.5|4913.8|4912|4930.6|4928.8|4904.5|4902.7|0
1657806000000|2022-07-14 13:40:00|4913.9|4912.1|4908.8|4907|4922.3|4920.5|4908.7|4906.9|0
1657806300000|2022-07-14 13:45:00|4909.1|4907.3|4926.6|4924.8|4944.9|4943.1|4906.6|4904.8|0
1657806600000|2022-07-14 13:50:00|4926.4|4924.6|4917.2|4915.4|4941.5|4939.7|4913.7|4911.9|0
1657806900000|2022-07-14 13:55:00|4918.7|4916.9|4908.5|4906.7|4926.6|4924.8|4908.5|4906.7|0
1657807200000|2022-07-14 14:00:00|4907|4905.2|4888.2|4886.4|4908.4|4906.6|4887.9|4886.1|0
1657807500000|2022-07-14 14:05:00|4887.6|4885.8|4889.1|4887.3|4893.4|4891.6|4884.6|4882.8|0
1657807800000|2022-07-14 14:10:00|4888.8|4887|4896.9|4895.1|4900|4898.2|4880.7|4878.9|0
1657808100000|2022-07-14 14:15:00|4897.3|4895.5|4888.7|4886.9|4899.2|4897.4|4884.2|4882.4|0
1657808400000|2022-07-14 14:20:00|4888.5|4886.7|4903.8|4902|4908.4|4906.6|4888.5|4886.7|0
1657808700000|2022-07-14 14:25:00|4903.7|4901.9|4907.5|4905.7|4909.8|4908|4900.3|4898.5|0
1657809000000|2022-07-14 14:30:00|4907.3|4905.5|4918.3|4916.5|4930|4928.2|4895|4893.2|0
1657809300000|2022-07-14 14:35:00|4917.1|4915.3|4907|4905.2|4921.4|4919.6|4903.8|4902|0
1657809600000|2022-07-14 14:40:00|4905.9|4904.1|4907|4905.2|4920|4918.2|4905.6|4903.8|0
1657809900000|2022-07-14 14:45:00|4905.8|4904|4908.5|4906.7|4911.8|4910|4899.2|4897.4|0
1657810200000|2022-07-14 14:50:00|4909.7|4907.9|4923.9|4922.1|4927.1|4925.3|4905.9|4904.1|0
1657810500000|2022-07-14 14:55:00|4924.5|4922.7|4914.3|4912.5|4924.5|4922.7|4909.2|4907.4|0
1657810800000|2022-07-14 15:00:00|4914.2|4912.4|4917.2|4915.4|4932.9|4931.1|4913.8|4912|0
1657811100000|2022-07-14 15:05:00|4917.1|4915.3|4932|4930.2|4932.6|4930.8|4914.3|4912.5|0
1657811400000|2022-07-14 15:10:00|4930.6|4928.8|4919.2|4917.4|4937.8|4936|4917.5|4915.7|0
1657811700000|2022-07-14 15:15:00|4918.6|4916.8|4934.8|4933|4936.9|4935.1|4914.3|4912.5|0
1657812000000|2022-07-14 15:20:00|4934.7|4932.9|4937.1|4935.3|4946.6|4944.8|4931.8|4930|0
1657812300000|2022-07-14 15:25:00|4937|4935.2|4937.7|4935.9|4941.7|4939.9|4933.9|4932.1|0
1657812600000|2022-07-14 15:30:00|4937.8|4936|4921|4919.2|4939.9|4938.1|4919.9|4918.1|0
1657812900000|2022-07-14 15:35:00|4920.9|4919.1|4912.7|4910.9|4922.9|4921.1|4893.3|4891.5|0
1657813200000|2022-07-14 15:40:00|4912.6|4910.8|4929.2|4927.4|4941.5|4939.7|4911|4909.2|0
1657813500000|2022-07-14 15:45:00|4928.1|4926.3|4932.7|4930.9|4939.5|4937.7|4925.1|4923.3|0
1657813800000|2022-07-14 15:50:00|4933.2|4931.4|4936.3|4934.5|4940.3|4938.5|4928.3|4926.5|0
1657814100000|2022-07-14 15:55:00|4936.4|4934.6|4943.5|4941.7|4946.3|4944.5|4931.3|4929.5|0
1657814400000|2022-07-14 16:00:00|4944.3|4942.5|4935.2|4933.4|4949.5|4947.7|4933.1|4931.3|0
1657814700000|2022-07-14 16:05:00|4935.4|4933.6|4927.5|4925.7|4935.4|4933.6|4918.9|4917.1|0
1657815000000|2022-07-14 16:10:00|4928.7|4926.9|4926.5|4924.7|4930.4|4928.6|4923|4921.2|0
1657815300000|2022-07-14 16:15:00|4927|4925.2|4933.3|4931.5|4934.9|4933.1|4922.6|4920.8|0
1657815600000|2022-07-14 16:20:00|4932.4|4930.6|4922.6|4920.8|4937.7|4935.9|4922.5|4920.7|0
1657815900000|2022-07-14 16:25:00|4922.7|4920.9|4912.4|4910.6|4923.9|4922.1|4911|4909.2|0
1657816200000|2022-07-14 16:30:00|4912.7|4910.9|4920.2|4918.4|4924.3|4922.5|4912.4|4910.6|0
1657816500000|2022-07-14 16:35:00|4920|4918.2|4918.7|4916.9|4923|4921.2|4915.3|4913.5|0
1657816800000|2022-07-14 16:40:00|4919|4917.2|4918|4916.2|4920.7|4918.9|4913.6|4911.8|0
1657817100000|2022-07-14 16:45:00|4918.1|4916.3|4901.1|4899.3|4920.5|4918.7|4899.4|4897.6|0
1657817400000|2022-07-14 16:50:00|4900.7|4898.9|4902.5|4900.7|4904.1|4902.3|4896.3|4894.5|0
1657817700000|2022-07-14 16:55:00|4902.6|4900.8|4905|4903.2|4906.6|4904.8|4897.7|4895.9|0
1657818000000|2022-07-14 17:00:00|4905.3|4903.5|4900.5|4898.7|4907.4|4905.6|4897.5|4895.7|0
1657818300000|2022-07-14 17:05:00|4900.6|4898.8|4902.7|4900.9|4906.4|4904.6|4894.1|4892.3|0
1657818600000|2022-07-14 17:10:00|4901.7|4899.9|4901.4|4899.6|4902.9|4901.1|4894.4|4892.6|0
1657818900000|2022-07-14 17:15:00|4901.6|4899.8|4912.1|4910.3|4916.7|4914.9|4896.3|4894.5|0
1657819200000|2022-07-14 17:20:00|4912.2|4910.4|4913.2|4911.4|4921.4|4919.6|4912.2|4910.4|0
1657819500000|2022-07-14 17:25:00|4913.1|4911.3|4927.4|4925.6|4929.3|4927.5|4911.8|4910|0
1657819800000|2022-07-14 17:30:00|4927|4925.2|4918.9|4917.1|4928.5|4926.7|4917.8|4916|0
1657820100000|2022-07-14 17:35:00|4918.3|4916.5|4932.1|4930.3|4932.7|4930.9|4918.1|4916.3|0
1657820400000|2022-07-14 17:40:00|4932.4|4930.6|4937.8|4936|4941.3|4939.5|4930.9|4929.1|0
1657820700000|2022-07-14 17:45:00|4937.9|4936.1|4940|4938.2|4940.8|4939|4933.4|4931.6|0
1657821000000|2022-07-14 17:50:00|4939.9|4938.1|4931.9|4930.1|4944.8|4943|4928.3|4926.5|0
1657821300000|2022-07-14 17:55:00|4932.8|4931|4936.2|4934.4|4938.6|4936.8|4932.3|4930.5|0
1657821600000|2022-07-14 18:00:00|4936.1|4934.3|4940.4|4938.6|4942.7|4940.9|4933.5|4931.7|0
1657821900000|2022-07-14 18:05:00|4939.8|4938|4938.9|4937.1|4943.9|4942.1|4933.9|4932.1|0
1657822200000|2022-07-14 18:10:00|4939.2|4937.4|4938.3|4936.5|4940.5|4938.7|4933.7|4931.9|0
1657822500000|2022-07-14 18:15:00|4938.5|4936.7|4955.3|4953.5|4958.1|4956.3|4936.1|4934.3|0
1657822800000|2022-07-14 18:20:00|4955.2|4953.4|4959.2|4957.4|4961.8|4960|4955.2|4953.4|0
1657823100000|2022-07-14 18:25:00|4959.5|4957.7|4966.9|4965.1|4967.7|4965.9|4957.4|4955.6|0
1657823400000|2022-07-14 18:30:00|4967.4|4965.6|4968.3|4966.5|4969.6|4967.8|4961.8|4960|0
1657823700000|2022-07-14 18:35:00|4968.5|4966.7|4978.1|4976.3|4978.2|4976.4|4967.6|4965.8|0
1657824000000|2022-07-14 18:40:00|4978.5|4976.7|4963.5|4961.7|4979.3|4977.5|4961.8|4960|0
1657824300000|2022-07-14 18:45:00|4963.3|4961.5|4961.7|4959.9|4964.7|4962.9|4957.9|4956.1|0
1657824600000|2022-07-14 18:50:00|4961.5|4959.7|4954.5|4952.7|4962.1|4960.3|4953.1|4951.3|0
1657824900000|2022-07-14 18:55:00|4954.6|4952.8|4961.7|4959.9|4965.5|4963.7|4954.6|4952.8|0
1657825200000|2022-07-14 19:00:00|4961.9|4960.1|4959.5|4957.7|4967|4965.2|4958.4|4956.6|0
1657825500000|2022-07-14 19:05:00|4959.8|4958|4950.2|4948.4|4961.3|4959.5|4949.2|4947.4|0
1657825800000|2022-07-14 19:10:00|4950.1|4948.3|4957.5|4955.7|4958.5|4956.7|4947.1|4945.3|0
1657826100000|2022-07-14 19:15:00|4957.8|4956|4960.4|4958.6|4961.7|4959.9|4952.4|4950.6|0
1657826400000|2022-07-14 19:20:00|4960.7|4958.9|4976.9|4975.1|4977.3|4975.5|4959.9|4958.1|0
1657826700000|2022-07-14 19:25:00|4976.8|4975|4978.2|4976.4|4978.2|4976.4|4972|4970.2|0
1657827000000|2022-07-14 19:30:00|4978.1|4976.3|4973.4|4971.6|4985.1|4983.3|4973.4|4971.6|0
1657827300000|2022-07-14 19:35:00|4973.2|4971.4|4962.5|4960.7|4975.9|4974.1|4958.5|4956.7|0
1657827600000|2022-07-14 19:40:00|4961.7|4959.9|4963.5|4961.7|4967|4965.2|4958.2|4956.4|0
1657827900000|2022-07-14 19:45:00|4963.1|4961.3|4959.9|4958.1|4964.9|4963.1|4948.6|4946.8|0
1657828200000|2022-07-14 19:50:00|4958.4|4956.6|4967.3|4965.5|4967.7|4965.9|4958.3|4956.5|0
1657828500000|2022-07-14 19:55:00|4966.8|4965|4972|4970.2|4977.1|4975.3|4965.9|4964.1|0
1657828800000|2022-07-14 20:00:00|4972.6|4969.6|4974.2|4971.2|4976.4|4973.4|4968.4|4965.4|0
1657829100000|2022-07-14 20:05:00|4974.4|4971.4|4973|4970|4976.5|4973.5|4972.3|4969.3|0
1657829400000|2022-07-14 20:10:00|4973.1|4970.1|4971.9|4968.9|4973.4|4970.4|4971.1|4968.1|0
1657829700000|2022-07-14 20:15:00|4972|4969|4973.6|4970.6|4973.7|4970.7|4971.6|4968.6|0
1657830000000|2022-07-14 20:20:00|4973.4|4970.4|4972.5|4969.5|4973.5|4970.5|4972|4969|0
1657830300000|2022-07-14 20:25:00|4972.6|4969.6|4973.6|4970.6|4973.6|4970.6|4971.9|4968.9|0
1657830600000|2022-07-14 20:30:00|4973.7|4970.7|4973.2|4970.2|4973.7|4970.7|4973.1|4970.1|0
1657830900000|2022-07-14 20:35:00|4973.1|4970.1|4974.2|4971.2|4974.2|4971.2|4972.9|4969.9|0
1657831200000|2022-07-14 20:40:00|4974.3|4971.3|4975.3|4972.3|4975.3|4972.3|4973.6|4970.6|0
1657831500000|2022-07-14 20:45:00|4975.2|4972.2|4975.5|4972.5|4975.8|4972.8|4974.9|4971.9|0
1657831800000|2022-07-14 20:50:00|4975.4|4972.4|4975.5|4972.5|4976.4|4973.4|4975.2|4972.2|0
1657832100000|2022-07-14 20:55:00|4975.4|4972.4|4975.3|4972.3|4976|4973|4975|4972|0
1657832400000|2022-07-14 21:00:00|4975.1|4972.1|4975.1|4972.1|4975.4|4972.4|4974.6|4971.6|0
1657832700000|2022-07-14 21:05:00|4975|4972|4974.9|4971.9|4975.7|4972.7|4974.5|4971.5|0
1657833000000|2022-07-14 21:10:00|4975.1|4972.1|4975.4|4972.4|4975.4|4972.4|4974.6|4971.6|0
1657833300000|2022-07-14 21:15:00|4975.6|4972.6|4975.6|4972.6|4976.4|4973.4|4974.2|4971.2|0
1657833600000|2022-07-14 21:20:00|4975.5|4972.5|4975.5|4972.5|4976.7|4973.7|4974.9|4971.9|0
1657833900000|2022-07-14 21:25:00|4974.9|4971.9|4977.1|4974.1|4977.1|4974.1|4974.9|4971.9|0
1657834200000|2022-07-14 21:30:00|4977.2|4974.2|4977.3|4974.3|4977.5|4974.5|4976.9|4973.9|0
1657834500000|2022-07-14 21:35:00|4977|4974|4976.8|4973.8|4977.3|4974.3|4976.4|4973.4|0
1657834800000|2022-07-14 21:40:00|4976.9|4973.9|4977.5|4974.5|4977.9|4974.9|4976.7|4973.7|0
1657835100000|2022-07-14 21:45:00|4977.6|4974.6|4975.5|4972.5|4977.7|4974.7|4975.5|4972.5|0
1657835400000|2022-07-14 21:50:00|4975.8|4972.8|4978|4975|4978|4975|4975.8|4972.8|0
1657835700000|2022-07-14 21:55:00|4977.9|4974.9|4978.1|4975.1|4978.3|4975.3|4977.8|4974.8|0
1657836000000|2022-07-14 22:00:00|4978.2|4975.2|4979.5|4976.5|4981.6|4978.6|4977.6|4974.6|0
1657836300000|2022-07-14 22:05:00|4979.4|4976.4|4979.5|4976.5|4979.6|4976.6|4978.1|4975.1|0
1657836600000|2022-07-14 22:10:00|4979.6|4976.6|4978.8|4975.8|4980|4977|4978.5|4975.5|0
1657836900000|2022-07-14 22:15:00|4979|4976|4981.5|4978.5|4982.3|4979.3|4978.9|4975.9|0
1657837200000|2022-07-14 22:20:00|4981.3|4978.3|4982.1|4979.1|4982.4|4979.4|4980.9|4977.9|0
1657837500000|2022-07-14 22:25:00|4982.2|4979.2|4982.4|4979.4|4983|4980|4982.2|4979.2|0
1657837800000|2022-07-14 22:30:00|4982.5|4979.5|4983.2|4980.2|4983.2|4980.2|4982.4|4979.4|0
1657838100000|2022-07-14 22:35:00|4983.3|4980.3|4986|4983|4986|4983|4983.2|4980.2|0
1657838400000|2022-07-14 22:40:00|4986.2|4983.2|4986.9|4983.9|4988|4985|4985.9|4982.9|0
1657838700000|2022-07-14 22:45:00|4986.8|4983.8|4987.7|4984.7|4988.1|4985.1|4986.6|4983.6|0
1657839000000|2022-07-14 22:50:00|4987.6|4984.6|4986.3|4983.3|4987.8|4984.8|4986.3|4983.3|0
1657839300000|2022-07-14 22:55:00|4986.4|4983.4|4986.4|4983.4|4986.8|4983.8|4986.2|4983.2|0
1657839600000|2022-07-14 23:00:00|4986.5|4983.5|4988|4985|4988.1|4985.1|4986.5|4983.5|0
1657839900000|2022-07-14 23:05:00|4988.1|4985.1|4989.6|4986.6|4990.6|4987.6|4987.9|4984.9|0
1657840200000|2022-07-14 23:10:00|4989.4|4986.4|4988.3|4985.3|4989.6|4986.6|4988.3|4985.3|0
1657840500000|2022-07-14 23:15:00|4988.4|4985.4|4987.9|4984.9|4988.5|4985.5|4987.4|4984.4|0
1657840800000|2022-07-14 23:20:00|4987.8|4984.8|4988|4985|4988.4|4985.4|4987.8|4984.8|0
1657841100000|2022-07-14 23:25:00|4988.1|4985.1|4989|4986|4989|4986|4988|4985|0
1657841400000|2022-07-14 23:30:00|4989.1|4986.1|4989.3|4986.3|4989.6|4986.6|4988.9|4985.9|0
1657841700000|2022-07-14 23:35:00|4989.4|4986.4|4991.7|4988.7|4991.9|4988.9|4989.4|4986.4|0
1657842000000|2022-07-14 23:40:00|4991.8|4988.8|4996.4|4993.4|4996.7|4993.7|4991.7|4988.7|0
1657842300000|2022-07-14 23:45:00|4996.5|4993.5|4998.1|4995.1|4998.1|4995.1|4996.3|4993.3|0
1657842600000|2022-07-14 23:50:00|4998|4995|5001.8|4998.8|5001.9|4998.9|4997.9|4994.9|0
1657842900000|2022-07-14 23:55:00|5001.7|4998.7|5004.7|4999.7|5005.7|5000.7|5000.4|4997.4|0
1657843200000|2022-07-15 00:00:00|5004.9|4999.9|5000.4|4995.4|5006.5|5001.5|4998.2|4993.2|0
1657843500000|2022-07-15 00:05:00|5000.6|4995.6|4998.1|4993.1|5000.7|4995.7|4996.6|4991.6|0
1657843800000|2022-07-15 00:10:00|4998|4993|4996|4991|5000|4995|4995.4|4990.4|0
1657844100000|2022-07-15 00:15:00|4995.9|4990.9|4992.6|4987.6|4996.6|4991.6|4989.5|4984.5|0
1657844400000|2022-07-15 00:20:00|4992.4|4987.4|4987.3|4982.3|4993.1|4988.1|4987.3|4982.3|0
1657844700000|2022-07-15 00:25:00|4987.2|4982.2|4985.7|4980.7|4989.3|4984.3|4983.7|4978.7|0
1657845000000|2022-07-15 00:30:00|4986|4981|4990.7|4985.7|4991|4986|4984.4|4979.4|0
1657845300000|2022-07-15 00:35:00|4990.6|4985.6|4988.4|4983.4|4991.5|4986.5|4986.7|4981.7|0
1657845600000|2022-07-15 00:40:00|4988.6|4983.6|4985.5|4980.5|4988.9|4983.9|4981|4976|0
1657845900000|2022-07-15 00:45:00|4985.6|4980.6|4989.9|4984.9|4990.5|4985.5|4984.1|4979.1|0
1657846200000|2022-07-15 00:50:00|4990|4985|4987.6|4982.6|4990.1|4985.1|4987.3|4982.3|0
1657846500000|2022-07-15 00:55:00|4987.8|4982.8|4982.7|4977.7|4988.9|4983.9|4982.7|4977.7|0
1657846800000|2022-07-15 01:00:00|4982.6|4977.6|4983.4|4978.4|4983.9|4978.9|4979.5|4974.5|0
1657847100000|2022-07-15 01:05:00|4983.3|4978.3|4982.2|4977.2|4983.7|4978.7|4978.3|4973.3|0
1657847400000|2022-07-15 01:10:00|4982.4|4977.4|4984.6|4979.6|4985.1|4980.1|4980.6|4975.6|0
1657847700000|2022-07-15 01:15:00|4984.7|4979.7|4983.4|4978.4|4986.9|4981.9|4983.2|4978.2|0
1657848000000|2022-07-15 01:20:00|4983.6|4978.6|4986.6|4981.6|4988.1|4983.1|4981.2|4976.2|0
1657848300000|2022-07-15 01:25:00|4986.5|4981.5|4990.1|4985.1|4991.3|4986.3|4985|4980|0
1657848600000|2022-07-15 01:30:00|4990.2|4985.2|4991.1|4986.1|4994.2|4989.2|4989.7|4984.7|0
1657848900000|2022-07-15 01:35:00|4991.2|4986.2|4991.7|4986.7|4993|4988|4988.3|4983.3|0
1657849200000|2022-07-15 01:40:00|4991.8|4986.8|4992.6|4987.6|4994.1|4989.1|4988|4983|0
1657849500000|2022-07-15 01:45:00|4992.7|4987.7|4993|4988|4995.5|4990.5|4991.4|4986.4|0
1657849800000|2022-07-15 01:50:00|4993.2|4988.2|4995.2|4990.2|4996.8|4991.8|4992.6|4987.6|0
1657850100000|2022-07-15 01:55:00|4995.4|4990.4|4998.4|4993.4|4998.9|4993.9|4994.5|4989.5|0
1657850400000|2022-07-15 02:00:00|4998.6|4993.6|4999|4994|5000.1|4995.1|4996|4991|0
1657850700000|2022-07-15 02:05:00|4999.1|4994.1|5000.3|4995.3|5001.1|4996.1|4998.6|4993.6|0
1657851000000|2022-07-15 02:10:00|5000.1|4995.1|4998.9|4993.9|5001.8|4996.8|4998.4|4993.4|0
1657851300000|2022-07-15 02:15:00|4999.1|4994.1|5001.4|4996.4|5001.8|4996.8|4997.7|4992.7|0
1657851600000|2022-07-15 02:20:00|5001.3|4996.3|5000.7|4995.7|5002.5|4997.5|4999.9|4994.9|0
1657851900000|2022-07-15 02:25:00|5000.8|4995.8|5000.9|4995.9|5001|4996|4998.5|4993.5|0
1657852200000|2022-07-15 02:30:00|5001|4996|5001.1|4996.1|5002.3|4997.3|4999.9|4994.9|0
1657852500000|2022-07-15 02:35:00|5001.2|4996.2|4997.7|4992.7|5002.2|4997.2|4996.4|4991.4|0
1657852800000|2022-07-15 02:40:00|4997.9|4992.9|4997.8|4992.8|4999.1|4994.1|4997.5|4992.5|0
1657853100000|2022-07-15 02:45:00|4997.9|4992.9|4994.8|4989.8|4998.5|4993.5|4994.4|4989.4|0
1657853400000|2022-07-15 02:50:00|4994.9|4989.9|5000|4995|5000.2|4995.2|4994.5|4989.5|0
1657853700000|2022-07-15 02:55:00|5000.3|4995.3|5000.7|4995.7|5001.5|4996.5|4998.7|4993.7|0
1657854000000|2022-07-15 03:00:00|5000.8|4995.8|5000.2|4995.2|5001.5|4996.5|4999.3|4994.3|0
1657854300000|2022-07-15 03:05:00|5000.1|4995.1|4996.8|4991.8|5000.2|4995.2|4996.8|4991.8|0
1657854600000|2022-07-15 03:10:00|4996.9|4991.9|4995.9|4990.9|4999.1|4994.1|4995.7|4990.7|0
1657854900000|2022-07-15 03:15:00|4995.8|4990.8|4990.8|4985.8|4997.5|4992.5|4990.4|4985.4|0
1657855200000|2022-07-15 03:20:00|4990.7|4985.7|4995|4990|4996.1|4991.1|4988.8|4983.8|0
1657855500000|2022-07-15 03:25:00|4995.2|4990.2|4994.2|4989.2|4997.9|4992.9|4994|4989|0
1657855800000|2022-07-15 03:30:00|4994.3|4989.3|4998.4|4993.4|4998.4|4993.4|4994|4989|0
1657856100000|2022-07-15 03:35:00|4999.1|4994.1|4999.6|4994.6|4999.6|4994.6|4996.6|4991.6|0
1657856400000|2022-07-15 03:40:00|4999.5|4994.5|5000.3|4995.3|5001|4996|4998.8|4993.8|0
1657856700000|2022-07-15 03:45:00|5000.6|4995.6|4998.9|4993.9|5001.5|4996.5|4997|4992|0
1657857000000|2022-07-15 03:50:00|4998.8|4993.8|4999.8|4994.8|5001|4996|4997.6|4992.6|0
1657857300000|2022-07-15 03:55:00|4999.6|4994.6|4999.9|4994.9|5001.1|4996.1|4999.1|4994.1|0
1657857600000|2022-07-15 04:00:00|5000.1|4995.1|4996|4991|5000.9|4995.9|4995.9|4990.9|0
1657857900000|2022-07-15 04:05:00|4995.9|4990.9|4995.5|4990.5|4997.2|4992.2|4994.3|4989.3|0
1657858200000|2022-07-15 04:10:00|4995.6|4990.6|4996.8|4991.8|4998|4993|4995.4|4990.4|0
1657858500000|2022-07-15 04:15:00|4996.7|4991.7|4997|4992|4997.5|4992.5|4995.8|4990.8|0
1657858800000|2022-07-15 04:20:00|4996.9|4991.9|4996.3|4991.3|4997.6|4992.6|4995.3|4990.3|0
1657859100000|2022-07-15 04:25:00|4996.2|4991.2|4996.3|4991.3|4997.1|4992.1|4995.4|4990.4|0
1657859400000|2022-07-15 04:30:00|4996.2|4991.2|4997.6|4992.6|4998.1|4993.1|4996.2|4991.2|0
1657859700000|2022-07-15 04:35:00|4997.7|4992.7|4996.4|4991.4|4997.8|4992.8|4994.6|4989.6|0
1657860000000|2022-07-15 04:40:00|4996.5|4991.5|4994.6|4989.6|4997|4992|4993.7|4988.7|0
1657860300000|2022-07-15 04:45:00|4994.5|4989.5|4993.6|4988.6|4995.4|4990.4|4993.3|4988.3|0
1657860600000|2022-07-15 04:50:00|4993.7|4988.7|4994.7|4989.7|4995|4990|4991.8|4986.8|0
1657860900000|2022-07-15 04:55:00|4994.3|4989.3|4994.2|4989.2|4995.1|4990.1|4993.3|4988.3|0
1657861200000|2022-07-15 05:00:00|4994.4|4989.4|4991.1|4986.1|4995.8|4990.8|4990.8|4985.8|0
1657861500000|2022-07-15 05:05:00|4990.9|4985.9|4990.9|4985.9|4992.2|4987.2|4990.2|4985.2|0
1657861800000|2022-07-15 05:10:00|4990.8|4985.8|4990.1|4985.1|4992.1|4987.1|4989.3|4984.3|0
1657862100000|2022-07-15 05:15:00|4989.9|4984.9|4988.6|4983.6|4990|4985|4987.4|4982.4|0
1657862400000|2022-07-15 05:20:00|4988.5|4983.5|4987.6|4982.6|4989.4|4984.4|4986.4|4981.4|0
1657862700000|2022-07-15 05:25:00|4987.5|4982.5|4986.8|4981.8|4988.9|4983.9|4986.6|4981.6|0
1657863000000|2022-07-15 05:30:00|4986.7|4981.7|4983.2|4978.2|4987.2|4982.2|4982.5|4977.5|0
1657863300000|2022-07-15 05:35:00|4983.1|4978.1|4982.4|4977.4|4984.9|4979.9|4982.1|4977.1|0
1657863600000|2022-07-15 05:40:00|4982.3|4977.3|4979.8|4974.8|4983.6|4978.6|4978.6|4973.6|0
1657863900000|2022-07-15 05:45:00|4979.6|4974.6|4985.3|4980.3|4985.4|4980.4|4979.5|4974.5|0
1657864200000|2022-07-15 05:50:00|4984.8|4979.8|4983|4978|4986.5|4981.5|4982.9|4977.9|0
1657864500000|2022-07-15 05:55:00|4983.1|4978.1|4984.8|4979.8|4986.1|4981.1|4981.7|4976.7|0
1657864800000|2022-07-15 06:00:00|4984.2|4979.2|4986.2|4981.2|4986.6|4981.6|4982.9|4977.9|0
1657865100000|2022-07-15 06:05:00|4985.9|4980.9|4986.2|4981.2|4987.5|4982.5|4981.2|4976.2|0
1657865400000|2022-07-15 06:10:00|4986.3|4981.3|4989.2|4984.2|4989.4|4984.4|4984.8|4979.8|0
1657865700000|2022-07-15 06:15:00|4989|4984|4987.9|4982.9|4989.9|4984.9|4986.3|4981.3|0
1657866000000|2022-07-15 06:20:00|4988|4983|4983.3|4978.3|4988.5|4983.5|4982.2|4977.2|0
1657866300000|2022-07-15 06:25:00|4983.4|4978.4|4982.4|4977.4|4984.3|4979.3|4980.5|4975.5|0
1657866600000|2022-07-15 06:30:00|4981.9|4976.9|4979.7|4974.7|4984.7|4979.7|4979|4974|0
1657866900000|2022-07-15 06:35:00|4979.6|4974.6|4971.6|4966.6|4980.3|4975.3|4971.5|4966.5|0
1657867200000|2022-07-15 06:40:00|4971.5|4966.5|4973.7|4968.7|4974.2|4969.2|4969.4|4964.4|0
1657867500000|2022-07-15 06:45:00|4973.5|4968.5|4972.8|4967.8|4975.5|4970.5|4972.1|4967.1|0
1657867800000|2022-07-15 06:50:00|4972.9|4967.9|4971.3|4966.3|4973.2|4968.2|4970.2|4965.2|0
1657868100000|2022-07-15 06:55:00|4971.4|4966.4|4968.5|4963.5|4971.7|4966.7|4967.8|4962.8|0
1657868400000|2022-07-15 07:00:00|4968.4|4963.4|4967.8|4962.8|4971.6|4966.6|4963|4958|0
1657868700000|2022-07-15 07:05:00|4967.9|4962.9|4964.8|4959.8|4968.8|4963.8|4958.1|4953.1|0
1657869000000|2022-07-15 07:10:00|4964.6|4959.6|4968.3|4963.3|4970.1|4965.1|4963.3|4958.3|0
1657869300000|2022-07-15 07:15:00|4968.5|4963.5|4977.8|4972.8|4977.9|4972.9|4967.9|4962.9|0
1657869600000|2022-07-15 07:20:00|4977.9|4972.9|4979.1|4974.1|4980.5|4975.5|4974.5|4969.5|0
1657869900000|2022-07-15 07:25:00|4979.5|4974.5|4979.7|4974.7|4984.4|4979.4|4978.5|4973.5|0
1657870200000|2022-07-15 07:30:00|4979.9|4974.9|4976.9|4971.9|4982.4|4977.4|4975.7|4970.7|0
1657870500000|2022-07-15 07:35:00|4976.6|4971.6|4980|4975|4982.2|4977.2|4975.8|4970.8|0
1657870800000|2022-07-15 07:40:00|4980.2|4975.2|4975.9|4970.9|4980.7|4975.7|4974.9|4969.9|0
1657871100000|2022-07-15 07:45:00|4976.1|4971.1|4973.3|4968.3|4977.9|4972.9|4973.2|4968.2|0
1657871400000|2022-07-15 07:50:00|4973.2|4968.2|4968.2|4963.2|4973.6|4968.6|4966.5|4961.5|0
1657871700000|2022-07-15 07:55:00|4968.3|4963.3|4969.6|4964.6|4972.8|4967.8|4967.2|4962.2|0
1657872000000|2022-07-15 08:00:00|4969.7|4964.7|4947.6|4944.6|4970.9|4965.9|4946.7|4943.7|0
1657872300000|2022-07-15 08:05:00|4947.8|4944.8|4952|4949|4962.3|4959.3|4947.4|4944.4|0
1657872600000|2022-07-15 08:10:00|4951.8|4948.8|4950.9|4947.9|4964.1|4961.1|4949.8|4946.8|0
1657872900000|2022-07-15 08:15:00|4951.7|4948.7|4950.2|4947.2|4963|4960|4948.5|4945.5|0
1657873200000|2022-07-15 08:20:00|4950|4947|4952.4|4949.4|4964|4961|4948.5|4945.5|0
1657873500000|2022-07-15 08:25:00|4953.1|4950.1|4958.2|4955.2|4967.3|4964.3|4953|4950|0
1657873800000|2022-07-15 08:30:00|4957.1|4954.1|4958.5|4955.5|4971.5|4968.5|4956.4|4953.4|0
1657874100000|2022-07-15 08:35:00|4958.3|4955.3|4960.8|4957.8|4971.4|4968.4|4956.8|4953.8|0
1657874400000|2022-07-15 08:40:00|4960.6|4957.6|4969.6|4966.6|4976.6|4973.6|4960.4|4957.4|0
1657874700000|2022-07-15 08:45:00|4969.5|4966.5|4974.3|4971.3|4979.8|4976.8|4965.6|4962.6|0
1657875000000|2022-07-15 08:50:00|4974.4|4971.4|4974.9|4971.9|4981.7|4978.7|4973|4970|0
1657875300000|2022-07-15 08:55:00|4975.4|4972.4|4968.9|4965.9|4981.1|4978.1|4968|4965|0
1657875600000|2022-07-15 09:00:00|4968.8|4965.8|4970.6|4967.6|4976.7|4973.7|4967.8|4964.8|0
1657875900000|2022-07-15 09:05:00|4972.3|4969.3|4972.1|4969.1|4976.6|4973.6|4969.3|4966.3|0
1657876200000|2022-07-15 09:10:00|4974.6|4971.6|4971.3|4968.3|4974.6|4971.6|4970.3|4967.3|0
1657876500000|2022-07-15 09:15:00|4971.4|4968.4|4968.4|4965.4|4972.2|4969.2|4968.2|4965.2|0
1657876800000|2022-07-15 09:20:00|4968.1|4965.1|4964.6|4961.6|4968.7|4965.7|4964.2|4961.2|0
1657877100000|2022-07-15 09:25:00|4964.3|4961.3|4967.5|4964.5|4967.9|4964.9|4963.7|4960.7|0
1657877400000|2022-07-15 09:30:00|4967.7|4964.7|4968.6|4965.6|4968.9|4965.9|4967.1|4964.1|0
1657877700000|2022-07-15 09:35:00|4968.4|4965.4|4968.5|4965.5|4969.8|4966.8|4967.8|4964.8|0
1657878000000|2022-07-15 09:40:00|4968.6|4965.6|4968.7|4965.7|4970|4967|4967.8|4964.8|0
1657878300000|2022-07-15 09:45:00|4968.8|4965.8|4963.8|4960.8|4969|4966|4963.7|4960.7|0
1657878600000|2022-07-15 09:50:00|4964|4961|4963.3|4960.3|4964.2|4961.2|4961.9|4958.9|0
1657878900000|2022-07-15 09:55:00|4963.2|4960.2|4962.7|4959.7|4964.6|4961.6|4962.6|4959.6|0
1657879200000|2022-07-15 10:00:00|4962.6|4959.6|4957.7|4954.7|4962.6|4959.6|4954.9|4951.9|0
1657879500000|2022-07-15 10:05:00|4957.5|4954.5|4957.8|4954.8|4960.3|4957.3|4955.4|4952.4|0
1657879800000|2022-07-15 10:10:00|4958.6|4955.6|4954.6|4951.6|4959.2|4956.2|4953.6|4950.6|0
1657880100000|2022-07-15 10:15:00|4954.5|4951.5|4955.7|4952.7|4956.1|4953.1|4953.1|4950.1|0
1657880400000|2022-07-15 10:20:00|4955.6|4952.6|4958.5|4955.5|4962|4959|4955.6|4952.6|0
1657880700000|2022-07-15 10:25:00|4958.8|4955.8|4959.7|4956.7|4960.2|4957.2|4957.8|4954.8|0
1657881000000|2022-07-15 10:30:00|4959.6|4956.6|4959.2|4956.2|4960.8|4957.8|4957.3|4954.3|0
1657881300000|2022-07-15 10:35:00|4959.5|4956.5|4957|4954|4960|4957|4956.8|4953.8|0
1657881600000|2022-07-15 10:40:00|4957.1|4954.1|4960.2|4957.2|4960.2|4957.2|4956.7|4953.7|0
1657881900000|2022-07-15 10:45:00|4959.8|4956.8|4962.9|4959.9|4964.2|4961.2|4959.8|4956.8|0
1657882200000|2022-07-15 10:50:00|4961.9|4958.9|4962|4959|4963.6|4960.6|4961|4958|0
1657882500000|2022-07-15 10:55:00|4962.1|4959.1|4963|4960|4969.8|4966.8|4962.1|4959.1|0
1657882800000|2022-07-15 11:00:00|4964.1|4961.1|4967.3|4964.3|4967.8|4964.8|4962.7|4959.7|0
1657883100000|2022-07-15 11:05:00|4967.5|4964.5|4964.1|4961.1|4967.5|4964.5|4964.1|4961.1|0
1657883400000|2022-07-15 11:10:00|4964.4|4961.4|4967.2|4964.2|4967.2|4964.2|4964.3|4961.3|0
1657883700000|2022-07-15 11:15:00|4967.8|4964.8|4964.4|4961.4|4968|4965|4964.3|4961.3|0
1657884000000|2022-07-15 11:20:00|4964.3|4961.3|4967.5|4964.5|4968.3|4965.3|4963.6|4960.6|0
1657884300000|2022-07-15 11:25:00|4968|4965|4969.1|4966.1|4969.8|4966.8|4967.3|4964.3|0
1657884600000|2022-07-15 11:30:00|4968.5|4965.5|4973.1|4970.1|4973.2|4970.2|4967.9|4964.9|0
1657884900000|2022-07-15 11:35:00|4973.2|4970.2|4969.5|4966.5|4973.9|4970.9|4968.3|4965.3|0
1657885200000|2022-07-15 11:40:00|4969.4|4966.4|4963.2|4960.2|4969.6|4966.6|4963.1|4960.1|0
1657885500000|2022-07-15 11:45:00|4963.1|4960.1|4964.4|4961.4|4964.9|4961.9|4960.9|4957.9|0
1657885800000|2022-07-15 11:50:00|4964.5|4961.5|4962.5|4959.5|4965.7|4962.7|4961.6|4958.6|0
1657886100000|2022-07-15 11:55:00|4961.7|4958.7|4956|4953|4962.6|4959.6|4956|4953|0
1657886400000|2022-07-15 12:00:00|4956.1|4953.1|4958|4955|4960.1|4957.1|4956.1|4953.1|0
1657886700000|2022-07-15 12:05:00|4957.8|4954.8|4955.3|4952.3|4958.2|4955.2|4954.7|4951.7|0
1657887000000|2022-07-15 12:10:00|4955|4952|4956.2|4953.2|4956.2|4953.2|4953|4950|0
1657887300000|2022-07-15 12:15:00|4956|4953|4947.8|4944.8|4956|4953|4946.3|4943.3|0
1657887600000|2022-07-15 12:20:00|4947.4|4944.4|4947.2|4944.2|4949.1|4946.1|4944|4941|0
1657887900000|2022-07-15 12:25:00|4947.3|4944.3|4953.1|4950.1|4953.5|4950.5|4947.2|4944.2|0
1657888200000|2022-07-15 12:30:00|4952.9|4949.9|4938.1|4935.1|4952.9|4949.9|4934.7|4931.7|0
1657888500000|2022-07-15 12:35:00|4938|4935|4960|4957|4960.1|4957.1|4937.7|4934.7|0
1657888800000|2022-07-15 12:40:00|4960.2|4957.2|4961.5|4958.5|4961.5|4958.5|4957.3|4954.3|0
1657889100000|2022-07-15 12:45:00|4961.2|4958.2|4984.3|4981.3|4987.8|4984.8|4960.7|4957.7|0
1657889400000|2022-07-15 12:50:00|4983.5|4980.5|4987.1|4984.1|4990.8|4987.8|4981.8|4978.8|0
1657889700000|2022-07-15 12:55:00|4986.9|4983.9|4985.1|4982.1|4989.1|4986.1|4983|4980|0
1657890000000|2022-07-15 13:00:00|4985.2|4982.2|4993.7|4990.7|4993.7|4990.7|4985.2|4982.2|0
1657890300000|2022-07-15 13:05:00|4993.6|4990.6|5000.8|4997.8|5004.2|5001.2|4993.1|4990.1|0
1657890600000|2022-07-15 13:10:00|5000.6|4997.6|4999.5|4996.5|5000.6|4997.6|4994.5|4991.5|0
1657890900000|2022-07-15 13:15:00|4999.6|4996.6|4993.7|4990.7|5000.2|4997.2|4993.1|4990.1|0
1657891200000|2022-07-15 13:20:00|4993.6|4990.6|4994.7|4991.7|4996.5|4993.5|4992.6|4989.6|0
1657891500000|2022-07-15 13:25:00|4997.6|4994.6|4991.1|4988.1|5001.8|4998.8|4987.6|4984.6|0
1657891800000|2022-07-15 13:30:00|4995.2|4992.2|5013.1|5011.3|5015.6|5013.8|4990.3|4988.5|0
1657892100000|2022-07-15 13:35:00|5012.6|5010.8|4989|4987.2|5024.2|5022.4|4986|4984.2|0
1657892400000|2022-07-15 13:40:00|4990.5|4988.7|4979.4|4977.6|4993|4991.2|4970.9|4969.1|0
1657892700000|2022-07-15 13:45:00|4979.2|4977.4|4958.3|4956.5|4980.6|4978.8|4948.3|4946.5|0
1657893000000|2022-07-15 13:50:00|4958.2|4956.4|4935.7|4933.9|4962.9|4961.1|4931.7|4929.9|0
1657893300000|2022-07-15 13:55:00|4934.9|4933.1|4949.6|4947.8|4954.5|4952.7|4929.6|4927.8|0
1657893600000|2022-07-15 14:00:00|4949.8|4948|4968.1|4966.3|4983.7|4981.9|4949.8|4948|0
1657893900000|2022-07-15 14:05:00|4967.4|4965.6|4956.8|4955|4974.9|4973.1|4951.2|4949.4|0
1657894200000|2022-07-15 14:10:00|4956.9|4955.1|4963.8|4962|4969|4967.2|4945.8|4944|0
1657894500000|2022-07-15 14:15:00|4963.9|4962.1|4968.2|4966.4|4975.9|4974.1|4957.3|4955.5|0
1657894800000|2022-07-15 14:20:00|4969.1|4967.3|4974.8|4973|4974.8|4973|4946.3|4944.5|0
1657895100000|2022-07-15 14:25:00|4975.1|4973.3|4992|4990.2|4994.8|4993|4974.7|4972.9|0
1657895400000|2022-07-15 14:30:00|4991.9|4990.1|4984|4982.2|4994.5|4992.7|4982|4980.2|0
1657895700000|2022-07-15 14:35:00|4983.8|4982|4978.8|4977|4987.3|4985.5|4975.1|4973.3|0
1657896000000|2022-07-15 14:40:00|4979.4|4977.6|4966.8|4965|4980.5|4978.7|4966.4|4964.6|0
1657896300000|2022-07-15 14:45:00|4966.9|4965.1|4972.3|4970.5|4973.2|4971.4|4957.9|4956.1|0
1657896600000|2022-07-15 14:50:00|4972.2|4970.4|4967.9|4966.1|4975|4973.2|4965.2|4963.4|0
1657896900000|2022-07-15 14:55:00|4967.4|4965.6|4979.2|4977.4|4981.5|4979.7|4964.5|4962.7|0
1657897200000|2022-07-15 15:00:00|4979.1|4977.3|4984.5|4982.7|4989.6|4987.8|4976.2|4974.4|0
1657897500000|2022-07-15 15:05:00|4984.7|4982.9|4996.9|4995.1|4998.4|4996.6|4982.9|4981.1|0
1657897800000|2022-07-15 15:10:00|4997.5|4995.7|5005.5|5003.7|5005.5|5003.7|4994.1|4992.3|0
1657898100000|2022-07-15 15:15:00|5006.7|5004.9|5003|5001.2|5014|5012.2|5000.3|4998.5|0
1657898400000|2022-07-15 15:20:00|5003.1|5001.3|5006.8|5005|5008.2|5006.4|5002.3|5000.5|0
1657898700000|2022-07-15 15:25:00|5006.2|5004.4|5001|4999.2|5013.4|5011.6|5000.9|4999.1|0
1657899000000|2022-07-15 15:30:00|5000.8|4999|5002.5|5000.7|5007.1|5005.3|4993.3|4991.5|0
1657899300000|2022-07-15 15:35:00|5002.9|5001.1|5004.7|5002.9|5009.5|5007.7|4999.5|4997.7|0
1657899600000|2022-07-15 15:40:00|5004.4|5002.6|5002.7|5000.9|5006|5004.2|4999.7|4997.9|0
1657899900000|2022-07-15 15:45:00|5003.1|5001.3|5004.9|5003.1|5009.6|5007.8|5000|4998.2|0
1657900200000|2022-07-15 15:50:00|5004.8|5003|4999.8|4998|5004.8|5003|4996|4994.2|0
1657900500000|2022-07-15 15:55:00|4999.6|4997.8|4997.2|4995.4|5003.4|5001.6|4996.3|4994.5|0
1657900800000|2022-07-15 16:00:00|4996.1|4994.3|4999.4|4997.6|5000.6|4998.8|4986.9|4985.1|0
1657901100000|2022-07-15 16:05:00|4998.4|4996.6|4988.1|4986.3|4998.7|4996.9|4983.2|4981.4|0
1657901400000|2022-07-15 16:10:00|4988.3|4986.5|4987|4985.2|4991.1|4989.3|4984.3|4982.5|0
1657901700000|2022-07-15 16:15:00|4986.2|4984.4|4988|4986.2|4988|4986.2|4982.4|4980.6|0
1657902000000|2022-07-15 16:20:00|4987.9|4986.1|4989.6|4987.8|4994.9|4993.1|4986.6|4984.8|0
1657902300000|2022-07-15 16:25:00|4989.7|4987.9|4995.8|4994|4996.1|4994.3|4989|4987.2|0
1657902600000|2022-07-15 16:30:00|4995.6|4993.8|4989.4|4987.6|4997.4|4995.6|4985.9|4984.1|0
1657902900000|2022-07-15 16:35:00|4988.9|4987.1|4989.9|4988.1|4993.5|4991.7|4988.4|4986.6|0
1657903200000|2022-07-15 16:40:00|4989.6|4987.8|4994.9|4993.1|4995.8|4994|4984.6|4982.8|0
1657903500000|2022-07-15 16:45:00|4994.8|4993|5001.3|4999.5|5003.1|5001.3|4992.9|4991.1|0
1657903800000|2022-07-15 16:50:00|5001.4|4999.6|5001.6|4999.8|5005|5003.2|4999.2|4997.4|0
1657904100000|2022-07-15 16:55:00|5001.5|4999.7|5006.7|5004.9|5010.6|5008.8|5001.2|4999.4|0
1657904400000|2022-07-15 17:00:00|5007.1|5005.3|5008.4|5006.6|5010|5008.2|5004.7|5002.9|0
1657904700000|2022-07-15 17:05:00|5008.6|5006.8|5007.1|5005.3|5009.7|5007.9|5005.1|5003.3|0
1657905000000|2022-07-15 17:10:00|5007|5005.2|5006.4|5004.6|5008.6|5006.8|5004|5002.2|0
1657905300000|2022-07-15 17:15:00|5005.2|5003.4|5007.1|5005.3|5007.4|5005.6|5002.7|5000.9|0
1657905600000|2022-07-15 17:20:00|5007.5|5005.7|5007.8|5006|5009.6|5007.8|5004.7|5002.9|0
1657905900000|2022-07-15 17:25:00|5008.1|5006.3|5013.7|5011.9|5013.8|5012|5006.5|5004.7|0
1657906200000|2022-07-15 17:30:00|5014|5012.2|5015.7|5013.9|5017.4|5015.6|5011.8|5010|0
1657906500000|2022-07-15 17:35:00|5015.3|5013.5|5018.9|5017.1|5019.1|5017.3|5015.2|5013.4|0
1657906800000|2022-07-15 17:40:00|5019.1|5017.3|5019.8|5018|5021.7|5019.9|5017.5|5015.7|0
1657907100000|2022-07-15 17:45:00|5019.9|5018.1|5016.7|5014.9|5022.7|5020.9|5016.5|5014.7|0
1657907400000|2022-07-15 17:50:00|5016.6|5014.8|5015.9|5014.1|5022.6|5020.8|5015.4|5013.6|0
1657907700000|2022-07-15 17:55:00|5015.5|5013.7|5025.1|5023.3|5025.4|5023.6|5014.9|5013.1|0
1657908000000|2022-07-15 18:00:00|5025.2|5023.4|5016.8|5015|5028|5026.2|5014.4|5012.6|0
1657908300000|2022-07-15 18:05:00|5017.2|5015.4|5021.7|5019.9|5022.8|5021|5017|5015.2|0
1657908600000|2022-07-15 18:10:00|5022.2|5020.4|5024.2|5022.4|5024.2|5022.4|5019.3|5017.5|0
1657908900000|2022-07-15 18:15:00|5024.3|5022.5|5021.8|5020|5026.6|5024.8|5019.5|5017.7|0
1657909200000|2022-07-15 18:20:00|5021.7|5019.9|5016.1|5014.3|5021.9|5020.1|5012.2|5010.4|0
1657909500000|2022-07-15 18:25:00|5016.2|5014.4|5021.7|5019.9|5021.7|5019.9|5011.6|5009.8|0
1657909800000|2022-07-15 18:30:00|5021.9|5020.1|5022.5|5020.7|5023.5|5021.7|5020|5018.2|0
1657910100000|2022-07-15 18:35:00|5022.3|5020.5|5022.7|5020.9|5025.5|5023.7|5022.1|5020.3|0
1657910400000|2022-07-15 18:40:00|5022.9|5021.1|5027.1|5025.3|5028.3|5026.5|5022|5020.2|0
1657910700000|2022-07-15 18:45:00|5027|5025.2|5029.4|5027.6|5031|5029.2|5026.6|5024.8|0
1657911000000|2022-07-15 18:50:00|5029.2|5027.4|5026.9|5025.1|5029.6|5027.8|5026.3|5024.5|0
1657911300000|2022-07-15 18:55:00|5027|5025.2|5020.9|5019.1|5027.1|5025.3|5020.1|5018.3|0
1657911600000|2022-07-15 19:00:00|5020.7|5018.9|5019.4|5017.6|5020.8|5019|5015.1|5013.3|0
1657911900000|2022-07-15 19:05:00|5019.3|5017.5|5021.7|5019.9|5022|5020.2|5014|5012.2|0
1657912200000|2022-07-15 19:10:00|5021.6|5019.8|5019.2|5017.4|5024|5022.2|5018.6|5016.8|0
1657912500000|2022-07-15 19:15:00|5019.3|5017.5|5022|5020.2|5023.8|5022|5018.7|5016.9|0
1657912800000|2022-07-15 19:20:00|5022.1|5020.3|5023.4|5021.6|5027.7|5025.9|5022.1|5020.3|0
1657913100000|2022-07-15 19:25:00|5022.4|5020.6|5027|5025.2|5027.7|5025.9|5022.2|5020.4|0
1657913400000|2022-07-15 19:30:00|5026.7|5024.9|5021.7|5019.9|5028.1|5026.3|5019.5|5017.7|0
1657913700000|2022-07-15 19:35:00|5022.1|5020.3|5021.4|5019.6|5030.2|5028.4|5020|5018.2|0
1657914000000|2022-07-15 19:40:00|5021.3|5019.5|5027.3|5025.5|5027.6|5025.8|5019.9|5018.1|0
1657914300000|2022-07-15 19:45:00|5026.8|5025|5020.5|5018.7|5028|5026.2|5019.6|5017.8|0
1657914600000|2022-07-15 19:50:00|5024|5022.2|5027.6|5025.8|5028.5|5026.7|5014.7|5012.9|0
1657914900000|2022-07-15 19:55:00|5027.3|5025.5|5037.6|5035.8|5039.5|5037.7|5027.3|5025.5|0
1657915200000|2022-07-15 20:00:00|5038.2|5035.2|5040.4|5037.4|5042.3|5039.3|5033.5|5030.5|0
1657915500000|2022-07-15 20:05:00|5040.5|5037.5|5039.1|5036.1|5041.1|5038.1|5038.6|5035.6|0
1657915800000|2022-07-15 20:10:00|5039.2|5036.2|5040.8|5037.8|5042.1|5039.1|5039|5036|0
1657916100000|2022-07-15 20:15:00|5040.7|5037.7|5041.7|5038.7|5041.9|5038.9|5040.7|5037.7|0
1657916400000|2022-07-15 20:20:00|5041.6|5038.6|5040.7|5037.7|5041.9|5038.9|5040.4|5037.4|0
1657916700000|2022-07-15 20:25:00|5040.6|5037.6|5043.1|5040.1|5043.1|5040.1|5040.5|5037.5|0
1657917000000|2022-07-15 20:30:00|5043|5040|5040|5037|5043.3|5040.3|5040|5037|0
1657917300000|2022-07-15 20:35:00|5040.2|5037.2|5040.4|5037.4|5040.8|5037.8|5039.9|5036.9|0
1657917600000|2022-07-15 20:40:00|5040.6|5037.6|5040.6|5037.6|5042.5|5039.5|5040.5|5037.5|0
1657917900000|2022-07-15 20:45:00|5042.3|5039.3|5042|5039|5042.3|5039.3|5039.9|5036.9|0
1657918200000|2022-07-15 20:50:00|5042.1|5039.1|5042.3|5039.3|5042.5|5039.5|5041.9|5038.9|0
1657918500000|2022-07-15 20:55:00|5042.2|5039.2|5042.5|5039.5|5042.7|5039.7|5042.1|5039.1|0
1658095200000|2022-07-17 22:00:00|5054.4|5049.4|5055.9|5050.9|5060.5|5055.5|5054.4|5049.4|0
1658095500000|2022-07-17 22:05:00|5055.8|5050.8|5056.4|5051.4|5057.3|5052.3|5052.2|5047.2|0
1658095800000|2022-07-17 22:10:00|5056.5|5051.5|5059.1|5054.1|5059.4|5054.4|5056.3|5051.3|0
1658096100000|2022-07-17 22:15:00|5059|5054|5052.9|5047.9|5059.2|5054.2|5052.3|5047.3|0
1658096400000|2022-07-17 22:20:00|5052.8|5047.8|5055|5050|5056|5051|5052.1|5047.1|0
1658096700000|2022-07-17 22:25:00|5054.9|5049.9|5054.8|5049.8|5055.2|5050.2|5053.2|5048.2|0
1658097000000|2022-07-17 22:30:00|5054.7|5049.7|5055.6|5050.6|5055.8|5050.8|5054.4|5049.4|0
1658097300000|2022-07-17 22:35:00|5055.8|5050.8|5057.2|5052.2|5058.1|5053.1|5055.3|5050.3|0
1658097600000|2022-07-17 22:40:00|5057.3|5052.3|5057.4|5052.4|5059.3|5054.3|5055|5050|0
1658097900000|2022-07-17 22:45:00|5057.5|5052.5|5055.6|5050.6|5057.5|5052.5|5054.8|5049.8|0
1658098200000|2022-07-17 22:50:00|5056|5051|5056.3|5051.3|5057.4|5052.4|5054.5|5049.5|0
1658098500000|2022-07-17 22:55:00|5056.4|5051.4|5054.8|5049.8|5057.6|5052.6|5054.1|5049.1|0
1658098800000|2022-07-17 23:00:00|5054.7|5049.7|5054.4|5049.4|5056.3|5051.3|5054.2|5049.2|0
1658099100000|2022-07-17 23:05:00|5054.5|5049.5|5055.4|5050.4|5056|5051|5054.3|5049.3|0
1658099400000|2022-07-17 23:10:00|5055.9|5050.9|5058.5|5053.5|5059.4|5054.4|5055.8|5050.8|0
1658099700000|2022-07-17 23:15:00|5058.7|5053.7|5063|5058|5063.2|5058.2|5058.4|5053.4|0
1658100000000|2022-07-17 23:20:00|5063.1|5058.1|5061.9|5056.9|5063.2|5058.2|5061|5056|0
1658100300000|2022-07-17 23:25:00|5061.8|5056.8|5060.1|5055.1|5062.2|5057.2|5059.1|5054.1|0
1658100600000|2022-07-17 23:30:00|5059.9|5054.9|5060.1|5055.1|5063|5058|5058.6|5053.6|0
1658100900000|2022-07-17 23:35:00|5060|5055|5062.8|5057.8|5062.9|5057.9|5059.3|5054.3|0
1658101200000|2022-07-17 23:40:00|5062.7|5057.7|5060.8|5055.8|5063.4|5058.4|5059.9|5054.9|0
1658101500000|2022-07-17 23:45:00|5061|5056|5063.6|5058.6|5063.7|5058.7|5061|5056|0
1658101800000|2022-07-17 23:50:00|5063.3|5058.3|5066.5|5061.5|5068.5|5063.5|5063.1|5058.1|0
1658102100000|2022-07-17 23:55:00|5066.6|5061.6|5077.1|5072.1|5077.3|5072.3|5066.1|5061.1|0
1658102400000|2022-07-18 00:00:00|5077.2|5072.2|5076.3|5071.3|5077.3|5072.3|5074.6|5069.6|0
1658102700000|2022-07-18 00:05:00|5076.4|5071.4|5075.6|5070.6|5077.9|5072.9|5075.3|5070.3|0
1658103000000|2022-07-18 00:10:00|5075.7|5070.7|5076.1|5071.1|5076.6|5071.6|5070.9|5065.9|0
1658103300000|2022-07-18 00:15:00|5076|5071|5076|5071|5076.5|5071.5|5074.1|5069.1|0
1658103600000|2022-07-18 00:20:00|5076.1|5071.1|5077.5|5072.5|5078|5073|5075.6|5070.6|0
1658103900000|2022-07-18 00:25:00|5077.4|5072.4|5078|5073|5078.2|5073.2|5076.8|5071.8|0
1658104200000|2022-07-18 00:30:00|5077.9|5072.9|5075.7|5070.7|5078.4|5073.4|5075.3|5070.3|0
1658104500000|2022-07-18 00:35:00|5075.6|5070.6|5071.6|5066.6|5077.6|5072.6|5070.8|5065.8|0
1658104800000|2022-07-18 00:40:00|5071.7|5066.7|5070.2|5065.2|5072.8|5067.8|5068.8|5063.8|0
1658105100000|2022-07-18 00:45:00|5070.1|5065.1|5070.5|5065.5|5072.1|5067.1|5070|5065|0
1658105400000|2022-07-18 00:50:00|5070.4|5065.4|5069|5064|5071.1|5066.1|5067.6|5062.6|0
1658105700000|2022-07-18 00:55:00|5069.1|5064.1|5071|5066|5072.5|5067.5|5068.6|5063.6|0
1658106000000|2022-07-18 01:00:00|5070.9|5065.9|5070.1|5065.1|5071|5066|5067.3|5062.3|0
1658106300000|2022-07-18 01:05:00|5070|5065|5070.4|5065.4|5070.5|5065.5|5067.6|5062.6|0
1658106600000|2022-07-18 01:10:00|5070.3|5065.3|5070.1|5065.1|5070.6|5065.6|5068|5063|0
1658106900000|2022-07-18 01:15:00|5070.3|5065.3|5074.3|5069.3|5074.5|5069.5|5070.1|5065.1|0
1658107200000|2022-07-18 01:20:00|5074.1|5069.1|5079.3|5074.3|5079.9|5074.9|5072.6|5067.6|0
1658107500000|2022-07-18 01:25:00|5079.4|5074.4|5077.9|5072.9|5080.5|5075.5|5077.3|5072.3|0
1658107800000|2022-07-18 01:30:00|5078.1|5073.1|5079|5074|5079.1|5074.1|5075.8|5070.8|0
1658108100000|2022-07-18 01:35:00|5078.9|5073.9|5073.2|5068.2|5079.6|5074.6|5072.1|5067.1|0
1658108400000|2022-07-18 01:40:00|5073.4|5068.4|5073.5|5068.5|5074.7|5069.7|5071.8|5066.8|0
1658108700000|2022-07-18 01:45:00|5073.6|5068.6|5075.9|5070.9|5076.2|5071.2|5072.8|5067.8|0
1658109000000|2022-07-18 01:50:00|5076|5071|5077.5|5072.5|5078.3|5073.3|5075.9|5070.9|0
1658109300000|2022-07-18 01:55:00|5077.6|5072.6|5077|5072|5077.9|5072.9|5076|5071|0
1658109600000|2022-07-18 02:00:00|5077.2|5072.2|5076.8|5071.8|5078.3|5073.3|5076.3|5071.3|0
1658109900000|2022-07-18 02:05:00|5076.7|5071.7|5076.9|5071.9|5077.5|5072.5|5075.6|5070.6|0
1658110200000|2022-07-18 02:10:00|5077|5072|5076.1|5071.1|5078.2|5073.2|5075.3|5070.3|0
1658110500000|2022-07-18 02:15:00|5076.2|5071.2|5077.7|5072.7|5078.4|5073.4|5076.1|5071.1|0
1658110800000|2022-07-18 02:20:00|5077.5|5072.5|5076.6|5071.6|5078.4|5073.4|5075.9|5070.9|0
1658111100000|2022-07-18 02:25:00|5076.7|5071.7|5074.3|5069.3|5077.7|5072.7|5073.7|5068.7|0
1658111400000|2022-07-18 02:30:00|5074.2|5069.2|5076.1|5071.1|5077.2|5072.2|5074.1|5069.1|0
1658111700000|2022-07-18 02:35:00|5076|5071|5077.3|5072.3|5078.7|5073.7|5073.1|5068.1|0
1658112000000|2022-07-18 02:40:00|5077.2|5072.2|5077.9|5072.9|5078.8|5073.8|5076.6|5071.6|0
1658112300000|2022-07-18 02:45:00|5078.2|5073.2|5078.4|5073.4|5079.3|5074.3|5076.7|5071.7|0
1658112600000|2022-07-18 02:50:00|5078.3|5073.3|5078.2|5073.2|5080|5075|5078|5073|0
1658112900000|2022-07-18 02:55:00|5078.1|5073.1|5078.7|5073.7|5079.2|5074.2|5078|5073|0
1658113200000|2022-07-18 03:00:00|5078.9|5073.9|5082.4|5077.4|5082.7|5077.7|5078.4|5073.4|0
1658113500000|2022-07-18 03:05:00|5082.5|5077.5|5088.3|5083.3|5089.4|5084.4|5082.4|5077.4|0
1658113800000|2022-07-18 03:10:00|5088.4|5083.4|5088.4|5083.4|5091.2|5086.2|5087.2|5082.2|0
1658114100000|2022-07-18 03:15:00|5088.5|5083.5|5089.2|5084.2|5089.3|5084.3|5088.1|5083.1|0
1658114400000|2022-07-18 03:20:00|5089.3|5084.3|5092.5|5087.5|5094.1|5089.1|5087.7|5082.7|0
1658114700000|2022-07-18 03:25:00|5092.7|5087.7|5093.5|5088.5|5094|5089|5091.7|5086.7|0
1658115000000|2022-07-18 03:30:00|5093.3|5088.3|5093.8|5088.8|5095|5090|5092.2|5087.2|0
1658115300000|2022-07-18 03:35:00|5093.7|5088.7|5095.9|5090.9|5096.9|5091.9|5092|5087|0
1658115600000|2022-07-18 03:40:00|5095.8|5090.8|5095.3|5090.3|5097|5092|5094|5089|0
1658115900000|2022-07-18 03:45:00|5095.2|5090.2|5094.1|5089.1|5095.8|5090.8|5094.1|5089.1|0
1658116200000|2022-07-18 03:50:00|5094|5089|5096|5091|5096.8|5091.8|5094|5089|0
1658116500000|2022-07-18 03:55:00|5096.4|5091.4|5095.8|5090.8|5096.7|5091.7|5094.9|5089.9|0
1658116800000|2022-07-18 04:00:00|5096|5091|5098|5093|5099.1|5094.1|5095.8|5090.8|0
1658117100000|2022-07-18 04:05:00|5097.9|5092.9|5097.6|5092.6|5098.1|5093.1|5096.9|5091.9|0
1658117400000|2022-07-18 04:10:00|5097.5|5092.5|5095.8|5090.8|5098.1|5093.1|5095.7|5090.7|0
1658117700000|2022-07-18 04:15:00|5095.6|5090.6|5095.7|5090.7|5096|5091|5095.1|5090.1|0
1658118000000|2022-07-18 04:20:00|5095.5|5090.5|5094.2|5089.2|5095.7|5090.7|5094|5089|0
1658118300000|2022-07-18 04:25:00|5094.1|5089.1|5095.2|5090.2|5095.4|5090.4|5092.6|5087.6|0
1658118600000|2022-07-18 04:30:00|5095.3|5090.3|5093.9|5088.9|5095.3|5090.3|5093.9|5088.9|0
1658118900000|2022-07-18 04:35:00|5094|5089|5096.2|5091.2|5096.6|5091.6|5093.9|5088.9|0
1658119200000|2022-07-18 04:40:00|5096.4|5091.4|5096.4|5091.4|5096.4|5091.4|5095.3|5090.3|0
1658119500000|2022-07-18 04:45:00|5096.3|5091.3|5095.1|5090.1|5097.1|5092.1|5095.1|5090.1|0
1658119800000|2022-07-18 04:50:00|5095|5090|5096.1|5091.1|5096.4|5091.4|5094.9|5089.9|0
1658120100000|2022-07-18 04:55:00|5096|5091|5097.2|5092.2|5097.9|5092.9|5095.4|5090.4|0
1658120400000|2022-07-18 05:00:00|5097.3|5092.3|5093.2|5088.2|5098|5093|5092.7|5087.7|0
1658120700000|2022-07-18 05:05:00|5093.4|5088.4|5093|5088|5094.4|5089.4|5092.8|5087.8|0
1658121000000|2022-07-18 05:10:00|5092.9|5087.9|5093.2|5088.2|5094.1|5089.1|5092.5|5087.5|0
1658121300000|2022-07-18 05:15:00|5093.4|5088.4|5092.3|5087.3|5095|5090|5092.3|5087.3|0
1658121600000|2022-07-18 05:20:00|5092.2|5087.2|5094.5|5089.5|5094.6|5089.6|5091.8|5086.8|0
1658121900000|2022-07-18 05:25:00|5094.4|5089.4|5095.7|5090.7|5095.7|5090.7|5093.6|5088.6|0
1658122200000|2022-07-18 05:30:00|5095.8|5090.8|5097.5|5092.5|5097.7|5092.7|5094.9|5089.9|0
1658122500000|2022-07-18 05:35:00|5097.6|5092.6|5100.8|5095.8|5103|5098|5095.5|5090.5|0
1658122800000|2022-07-18 05:40:00|5100.7|5095.7|5102.9|5097.9|5103.4|5098.4|5099.8|5094.8|0
1658123100000|2022-07-18 05:45:00|5102.7|5097.7|5103.3|5098.3|5105.5|5100.5|5101.6|5096.6|0
1658123400000|2022-07-18 05:50:00|5103.1|5098.1|5102.7|5097.7|5104.2|5099.2|5102.6|5097.6|0
1658123700000|2022-07-18 05:55:00|5102.8|5097.8|5102.9|5097.9|5103.7|5098.7|5101.2|5096.2|0
1658124000000|2022-07-18 06:00:00|5102.8|5097.8|5103.5|5098.5|5108.1|5103.1|5102.7|5097.7|0
1658124300000|2022-07-18 06:05:00|5103.3|5098.3|5107.3|5102.3|5110.4|5105.4|5102.8|5097.8|0
1658124600000|2022-07-18 06:10:00|5107.2|5102.2|5105.5|5100.5|5107.3|5102.3|5105.4|5100.4|0
1658124900000|2022-07-18 06:15:00|5105.6|5100.6|5105.9|5100.9|5107.7|5102.7|5103.8|5098.8|0
1658125200000|2022-07-18 06:20:00|5106|5101|5107.6|5102.6|5107.7|5102.7|5104.2|5099.2|0
1658125500000|2022-07-18 06:25:00|5107.5|5102.5|5107.8|5102.8|5107.8|5102.8|5104.6|5099.6|0
1658125800000|2022-07-18 06:30:00|5107.6|5102.6|5108.1|5103.1|5109.9|5104.9|5105|5100|0
1658126100000|2022-07-18 06:35:00|5108|5103|5107.9|5102.9|5110.5|5105.5|5106.6|5101.6|0
1658126400000|2022-07-18 06:40:00|5107.8|5102.8|5111.5|5106.5|5112.1|5107.1|5106.9|5101.9|0
1658126700000|2022-07-18 06:45:00|5111.4|5106.4|5112.1|5107.1|5114.4|5109.4|5111.2|5106.2|0
1658127000000|2022-07-18 06:50:00|5111.9|5106.9|5112.3|5107.3|5114.6|5109.6|5110.8|5105.8|0
1658127300000|2022-07-18 06:55:00|5112.4|5107.4|5115.8|5110.8|5116.5|5111.5|5111.2|5106.2|0
1658127600000|2022-07-18 07:00:00|5115.5|5110.5|5107.6|5102.6|5115.5|5110.5|5107.2|5102.2|0
1658127900000|2022-07-18 07:05:00|5107.3|5102.3|5111|5106|5112.9|5107.9|5105.7|5100.7|0
1658128200000|2022-07-18 07:10:00|5110.8|5105.8|5112.3|5107.3|5114.7|5109.7|5110.3|5105.3|0
1658128500000|2022-07-18 07:15:00|5112.2|5107.2|5118.1|5113.1|5120.5|5115.5|5111.9|5106.9|0
1658128800000|2022-07-18 07:20:00|5118|5113|5122.3|5117.3|5124.6|5119.6|5116.5|5111.5|0
1658129100000|2022-07-18 07:25:00|5122.4|5117.4|5123.4|5118.4|5123.6|5118.6|5119.4|5114.4|0
1658129400000|2022-07-18 07:30:00|5123.3|5118.3|5129.3|5124.3|5130.8|5125.8|5122.5|5117.5|0
1658129700000|2022-07-18 07:35:00|5129.4|5124.4|5132|5127|5134.5|5129.5|5129.3|5124.3|0
1658130000000|2022-07-18 07:40:00|5131.8|5126.8|5133|5128|5136.8|5131.8|5130.7|5125.7|0
1658130300000|2022-07-18 07:45:00|5133.1|5128.1|5131.7|5126.7|5133.2|5128.2|5130.5|5125.5|0
1658130600000|2022-07-18 07:50:00|5131.1|5126.1|5130.3|5125.3|5133.8|5128.8|5129.9|5124.9|0
1658130900000|2022-07-18 07:55:00|5130.2|5125.2|5130|5125|5131.4|5126.4|5128.8|5123.8|0
1658131200000|2022-07-18 08:00:00|5130.2|5125.2|5138.8|5135.8|5138.8|5135.8|5129.3|5124.3|0
1658131500000|2022-07-18 08:05:00|5138.5|5135.5|5137.9|5134.9|5138.5|5135.5|5137.9|5134.9|0
1658133300000|2022-07-18 08:35:00|5140|5137|5139.9|5136.9|5140|5137|5139.8|5136.8|0
1658134800000|2022-07-18 09:00:00|5147.1|5144.1|5146.8|5143.8|5147.1|5144.1|5146.7|5143.7|0
1658135100000|2022-07-18 09:05:00|5146.7|5143.7|5143.8|5140.8|5146.8|5143.8|5141.5|5138.5|0
1658135400000|2022-07-18 09:10:00|5143.4|5140.4|5145.9|5142.9|5145.9|5142.9|5143.4|5140.4|0
1658135700000|2022-07-18 09:15:00|5145.8|5142.8|5145.3|5142.3|5146|5143|5144.8|5141.8|0
1658136000000|2022-07-18 09:20:00|5145.4|5142.4|5146.8|5143.8|5147|5144|5145.3|5142.3|0
1658136600000|2022-07-18 09:30:00|5145.1|5142.1|5142.1|5139.1|5145.7|5142.7|5141.7|5138.7|0
1658136900000|2022-07-18 09:35:00|5142.3|5139.3|5142.4|5139.4|5142.4|5139.4|5141.5|5138.5|0
1658137200000|2022-07-18 09:40:00|5142.2|5139.2|5140.3|5137.3|5142.4|5139.4|5139.7|5136.7|0
1658137500000|2022-07-18 09:45:00|5140.5|5137.5|5141.1|5138.1|5141.3|5138.3|5139.5|5136.5|0
1658137800000|2022-07-18 09:50:00|5141|5138|5140|5137|5141|5138|5139.5|5136.5|0
1658138100000|2022-07-18 09:55:00|5139.9|5136.9|5140|5137|5140|5137|5139.2|5136.2|0
1658138400000|2022-07-18 10:00:00|5139.8|5136.8|5139.8|5136.8|5140.6|5137.6|5139.7|5136.7|0
1658138700000|2022-07-18 10:05:00|5139.7|5136.7|5140.4|5137.4|5140.4|5137.4|5139.1|5136.1|0
1658139000000|2022-07-18 10:10:00|5140.3|5137.3|5142.4|5139.4|5142.5|5139.5|5140.3|5137.3|0
1658139300000|2022-07-18 10:15:00|5142.5|5139.5|5142.4|5139.4|5142.5|5139.5|5140.8|5137.8|0
1658139600000|2022-07-18 10:20:00|5142.3|5139.3|5142.9|5139.9|5143.2|5140.2|5142.2|5139.2|0
1658139900000|2022-07-18 10:25:00|5142.8|5139.8|5143.3|5140.3|5143.4|5140.4|5142.3|5139.3|0
1658140200000|2022-07-18 10:30:00|5143.1|5140.1|5143.4|5140.4|5143.8|5140.8|5142.9|5139.9|0
1658140500000|2022-07-18 10:35:00|5143.3|5140.3|5140.7|5137.7|5143.4|5140.4|5140.3|5137.3|0
1658140800000|2022-07-18 10:40:00|5140.8|5137.8|5140.2|5137.2|5140.8|5137.8|5140.2|5137.2|0
1658141100000|2022-07-18 10:45:00|5140.3|5137.3|5139.4|5136.4|5141|5138|5139.3|5136.3|0
1658141400000|2022-07-18 10:50:00|5139.3|5136.3|5138.8|5135.8|5140|5137|5138.7|5135.7|0
1658141700000|2022-07-18 10:55:00|5138.9|5135.9|5139.8|5136.8|5139.9|5136.9|5138.8|5135.8|0
1658142000000|2022-07-18 11:00:00|5137.5|5134.5|5136.2|5133.2|5137.8|5134.8|5134|5131|0
1658142300000|2022-07-18 11:05:00|5136.5|5133.5|5140.6|5137.6|5141.3|5138.3|5136.2|5133.2|0
1658142600000|2022-07-18 11:10:00|5140.7|5137.7|5141.8|5138.8|5143|5140|5140.4|5137.4|0
1658142900000|2022-07-18 11:15:00|5141.7|5138.7|5141.8|5138.8|5142.1|5139.1|5140.8|5137.8|0
1658143200000|2022-07-18 11:20:00|5141.4|5138.4|5143|5140|5143.4|5140.4|5141.4|5138.4|0
1658143500000|2022-07-18 11:25:00|5142.9|5139.9|5144.5|5141.5|5144.6|5141.6|5142.7|5139.7|0
1658143800000|2022-07-18 11:30:00|5144.4|5141.4|5144.6|5141.6|5145.4|5142.4|5144.4|5141.4|0
1658144100000|2022-07-18 11:35:00|5144.7|5141.7|5143.8|5140.8|5145.3|5142.3|5143.8|5140.8|0
1658144400000|2022-07-18 11:40:00|5143.7|5140.7|5143.2|5140.2|5144.4|5141.4|5142.7|5139.7|0
1658144700000|2022-07-18 11:45:00|5143.1|5140.1|5146|5143|5146|5143|5142.9|5139.9|0
1658145000000|2022-07-18 11:50:00|5146.1|5143.1|5146.5|5143.5|5147.5|5144.5|5146.1|5143.1|0
1658145300000|2022-07-18 11:55:00|5146.1|5143.1|5145.8|5142.8|5146.2|5143.2|5144.5|5141.5|0
1658145600000|2022-07-18 12:00:00|5146|5143|5148.9|5145.9|5149.8|5146.8|5146|5143|0
1658145900000|2022-07-18 12:05:00|5149.1|5146.1|5147.5|5144.5|5150.3|5147.3|5147|5144|0
1658146200000|2022-07-18 12:10:00|5147.3|5144.3|5143.3|5140.3|5149.2|5146.2|5143.1|5140.1|0
1658146500000|2022-07-18 12:15:00|5143.2|5140.2|5135.3|5132.3|5143.6|5140.6|5135|5132|0
1658146800000|2022-07-18 12:20:00|5135.4|5132.4|5132.7|5129.7|5135.8|5132.8|5131.6|5128.6|0
1658147100000|2022-07-18 12:25:00|5133|5130|5128.4|5125.4|5133.5|5130.5|5128|5125|0
1658147400000|2022-07-18 12:30:00|5128.5|5125.5|5137.2|5134.2|5137.2|5134.2|5127.9|5124.9|0
1658147700000|2022-07-18 12:35:00|5137.3|5134.3|5135.3|5132.3|5138.1|5135.1|5133.6|5130.6|0
1658148000000|2022-07-18 12:40:00|5135.5|5132.5|5134.5|5131.5|5135.5|5132.5|5132|5129|0
1658148300000|2022-07-18 12:45:00|5134.6|5131.6|5130.5|5127.5|5135.2|5132.2|5128.3|5125.3|0
1658148600000|2022-07-18 12:50:00|5130.6|5127.6|5133.8|5130.8|5135|5132|5130.4|5127.4|0
1658148900000|2022-07-18 12:55:00|5133.9|5130.9|5142|5139|5143.1|5140.1|5133.7|5130.7|0
1658149200000|2022-07-18 13:00:00|5141.9|5138.9|5135.4|5132.4|5142.1|5139.1|5135.3|5132.3|0
1658149500000|2022-07-18 13:05:00|5135.5|5132.5|5140.7|5137.7|5140.8|5137.8|5135.5|5132.5|0
1658149800000|2022-07-18 13:10:00|5140.6|5137.6|5139.7|5136.7|5143.8|5140.8|5139.5|5136.5|0
1658150100000|2022-07-18 13:15:00|5139.6|5136.6|5144.9|5141.9|5145.7|5142.7|5139.6|5136.6|0
1658150400000|2022-07-18 13:20:00|5144.6|5141.6|5145.5|5142.5|5145.7|5142.7|5140.8|5137.8|0
1658150700000|2022-07-18 13:25:00|5144.2|5141.2|5140.1|5137.1|5145.3|5142.3|5134.4|5131.4|0
1658151000000|2022-07-18 13:30:00|5141.2|5138.2|5173.3|5171.5|5178.5|5176.7|5129.5|5127.7|0
1658151300000|2022-07-18 13:35:00|5167.2|5165.4|5162.2|5160.4|5187.3|5185.5|5156.5|5154.7|0
1658151600000|2022-07-18 13:40:00|5160.3|5158.5|5170.9|5169.1|5175.9|5174.1|5147.7|5145.9|0
1658151900000|2022-07-18 13:45:00|5171.8|5170|5196.1|5194.3|5197.9|5196.1|5170.5|5168.7|0
1658152200000|2022-07-18 13:50:00|5196.6|5194.8|5199.3|5197.5|5205.8|5204|5190.5|5188.7|0
1658152500000|2022-07-18 13:55:00|5199.7|5197.9|5193.9|5192.1|5208.6|5206.8|5190.8|5189|0
1658152800000|2022-07-18 14:00:00|5196.5|5194.7|5191.3|5189.5|5202.5|5200.7|5178.8|5177|0
1658153100000|2022-07-18 14:05:00|5191.2|5189.4|5175.1|5173.3|5191.2|5189.4|5167.3|5165.5|0
1658153400000|2022-07-18 14:10:00|5176.3|5174.5|5157.2|5155.4|5176.3|5174.5|5155.4|5153.6|0
1658153700000|2022-07-18 14:15:00|5157.3|5155.5|5155|5153.2|5162.2|5160.4|5144.5|5142.7|0
1658154000000|2022-07-18 14:20:00|5153.8|5152|5158.9|5157.1|5167.9|5166.1|5151.8|5150|0
1658154300000|2022-07-18 14:25:00|5159.2|5157.4|5158.3|5156.5|5163.2|5161.4|5151.3|5149.5|0
1658154600000|2022-07-18 14:30:00|5158.2|5156.4|5169.4|5167.6|5171|5169.2|5157.8|5156|0
1658154900000|2022-07-18 14:35:00|5169.5|5167.7|5159.1|5157.3|5170|5168.2|5154.9|5153.1|0
1658155200000|2022-07-18 14:40:00|5159.4|5157.6|5157.1|5155.3|5165.3|5163.5|5154.2|5152.4|0
1658155500000|2022-07-18 14:45:00|5157.4|5155.6|5141|5139.2|5157.4|5155.6|5138.8|5137|0
1658155800000|2022-07-18 14:50:00|5141.6|5139.8|5146.3|5144.5|5148.3|5146.5|5136.9|5135.1|0
1658156100000|2022-07-18 14:55:00|5146.2|5144.4|5160.8|5159|5163.6|5161.8|5144.7|5142.9|0
1658156400000|2022-07-18 15:00:00|5161.2|5159.4|5164|5162.2|5168.1|5166.3|5158.8|5157|0
1658156700000|2022-07-18 15:05:00|5164.6|5162.8|5163.2|5161.4|5170.2|5168.4|5160.3|5158.5|0
1658157000000|2022-07-18 15:10:00|5163.3|5161.5|5162.8|5161|5165.2|5163.4|5155.9|5154.1|0
1658157300000|2022-07-18 15:15:00|5162.1|5160.3|5167.7|5165.9|5171.7|5169.9|5157.8|5156|0
1658157600000|2022-07-18 15:20:00|5167.4|5165.6|5169.4|5167.6|5171.1|5169.3|5161.4|5159.6|0
1658157900000|2022-07-18 15:25:00|5169.7|5167.9|5171.6|5169.8|5174.5|5172.7|5166.7|5164.9|0
1658158200000|2022-07-18 15:30:00|5171.8|5170|5177.6|5175.8|5178.7|5176.9|5165.2|5163.4|0
1658158500000|2022-07-18 15:35:00|5177.7|5175.9|5182.9|5181.1|5182.9|5181.1|5175|5173.2|0
1658158800000|2022-07-18 15:40:00|5183|5181.2|5185.3|5183.5|5185.6|5183.8|5178|5176.2|0
1658159100000|2022-07-18 15:45:00|5185.5|5183.7|5180.1|5178.3|5186.8|5185|5178.8|5177|0
1658159400000|2022-07-18 15:50:00|5180.2|5178.4|5188|5186.2|5188.3|5186.5|5178.1|5176.3|0
1658159700000|2022-07-18 15:55:00|5188.3|5186.5|5193.7|5191.9|5194.8|5193|5184.1|5182.3|0
1658160000000|2022-07-18 16:00:00|5194.4|5192.6|5192.2|5190.4|5198.9|5197.1|5191.3|5189.5|0
1658160300000|2022-07-18 16:05:00|5191.7|5189.9|5190.7|5188.9|5195.7|5193.9|5186.3|5184.5|0
1658160600000|2022-07-18 16:10:00|5190.8|5189|5193.3|5191.5|5198.2|5196.4|5189.6|5187.8|0
1658160900000|2022-07-18 16:15:00|5193.2|5191.4|5193.3|5191.5|5199.3|5197.5|5190.3|5188.5|0
1658161200000|2022-07-18 16:20:00|5193.4|5191.6|5195.3|5193.5|5196.7|5194.9|5192.2|5190.4|0
1658161500000|2022-07-18 16:25:00|5195.4|5193.6|5192.2|5190.4|5195.4|5193.6|5186.8|5185|0
1658161800000|2022-07-18 16:30:00|5192.6|5190.8|5186.5|5184.7|5195.6|5193.8|5186.4|5184.6|0
1658162100000|2022-07-18 16:35:00|5186.4|5184.6|5191|5189.2|5193.4|5191.6|5186.2|5184.4|0
1658162400000|2022-07-18 16:40:00|5190.4|5188.6|5192.1|5190.3|5193.1|5191.3|5189.2|5187.4|0
1658162700000|2022-07-18 16:45:00|5191.7|5189.9|5185.6|5183.8|5191.7|5189.9|5184.9|5183.1|0
1658163000000|2022-07-18 16:50:00|5185.8|5184|5177.1|5175.3|5186.3|5184.5|5176.7|5174.9|0
1658163300000|2022-07-18 16:55:00|5176.9|5175.1|5179|5177.2|5181.5|5179.7|5175.9|5174.1|0
1658163600000|2022-07-18 17:00:00|5178.8|5177|5185|5183.2|5185.2|5183.4|5178.8|5177|0
1658163900000|2022-07-18 17:05:00|5184.9|5183.1|5180|5178.2|5186|5184.2|5177.9|5176.1|0
1658164200000|2022-07-18 17:10:00|5179.6|5177.8|5178.4|5176.6|5179.8|5178|5175.2|5173.4|0
1658164500000|2022-07-18 17:15:00|5179|5177.2|5167.2|5165.4|5179|5177.2|5166.9|5165.1|0
1658164800000|2022-07-18 17:20:00|5166.9|5165.1|5163.6|5161.8|5170|5168.2|5160.4|5158.6|0
1658165100000|2022-07-18 17:25:00|5163.3|5161.5|5169.8|5168|5170.4|5168.6|5163.3|5161.5|0
1658165400000|2022-07-18 17:30:00|5169.7|5167.9|5141.6|5139.8|5170.5|5168.7|5141.6|5139.8|0
1658165700000|2022-07-18 17:35:00|5141.2|5139.4|5134.4|5132.6|5143.5|5141.7|5131.3|5129.5|0
1658166000000|2022-07-18 17:40:00|5134.3|5132.5|5131.5|5129.7|5138.4|5136.6|5129.6|5127.8|0
1658166300000|2022-07-18 17:45:00|5130.9|5129.1|5118.5|5116.7|5135.3|5133.5|5117.9|5116.1|0
1658166600000|2022-07-18 17:50:00|5118.4|5116.6|5119.4|5117.6|5124.1|5122.3|5117.9|5116.1|0
1658166900000|2022-07-18 17:55:00|5119.9|5118.1|5100|5098.2|5120.9|5119.1|5089.9|5088.1|0
1658167200000|2022-07-18 18:00:00|5098.6|5096.8|5095.4|5093.6|5103.4|5101.6|5086.9|5085.1|0
1658167500000|2022-07-18 18:05:00|5095.5|5093.7|5093.4|5091.6|5098.3|5096.5|5091.1|5089.3|0
1658167800000|2022-07-18 18:10:00|5093.6|5091.8|5105.4|5103.6|5105.5|5103.7|5092.3|5090.5|0
1658168100000|2022-07-18 18:15:00|5104.9|5103.1|5111.9|5110.1|5113.1|5111.3|5103.6|5101.8|0
1658168400000|2022-07-18 18:20:00|5111.2|5109.4|5107|5105.2|5115|5113.2|5106.9|5105.1|0
1658168700000|2022-07-18 18:25:00|5107.1|5105.3|5095.4|5093.6|5108.6|5106.8|5092.5|5090.7|0
1658169000000|2022-07-18 18:30:00|5094.8|5093|5098.5|5096.7|5099.1|5097.3|5092.1|5090.3|0
1658169300000|2022-07-18 18:35:00|5098.4|5096.6|5101.7|5099.9|5106.9|5105.1|5095.9|5094.1|0
1658169600000|2022-07-18 18:40:00|5101.4|5099.6|5083.2|5081.4|5101.9|5100.1|5080.4|5078.6|0
1658169900000|2022-07-18 18:45:00|5083.6|5081.8|5081.6|5079.8|5084.7|5082.9|5077.5|5075.7|0
1658170200000|2022-07-18 18:50:00|5082.1|5080.3|5067.1|5065.3|5082.1|5080.3|5061.5|5059.7|0
1658170500000|2022-07-18 18:55:00|5067.3|5065.5|5064|5062.2|5067.8|5066|5060.6|5058.8|0
1658170800000|2022-07-18 19:00:00|5063.5|5061.7|5063.3|5061.5|5070.2|5068.4|5056.4|5054.6|0
1658171100000|2022-07-18 19:05:00|5062.7|5060.9|5072.7|5070.9|5075.5|5073.7|5062.7|5060.9|0
1658171400000|2022-07-18 19:10:00|5073|5071.2|5073.9|5072.1|5075.8|5074|5065.7|5063.9|0
1658171700000|2022-07-18 19:15:00|5073.7|5071.9|5078.9|5077.1|5080.3|5078.5|5073.3|5071.5|0
1658172000000|2022-07-18 19:20:00|5078.8|5077|5077.7|5075.9|5086.2|5084.4|5075.2|5073.4|0
1658172300000|2022-07-18 19:25:00|5077.5|5075.7|5059|5057.2|5079.1|5077.3|5059|5057.2|0
1658172600000|2022-07-18 19:30:00|5058.4|5056.6|5051.8|5050|5060.5|5058.7|5048.2|5046.4|0
1658172900000|2022-07-18 19:35:00|5051.5|5049.7|5046.2|5044.4|5056.3|5054.5|5043.9|5042.1|0
1658173200000|2022-07-18 19:40:00|5046.3|5044.5|5046.2|5044.4|5051|5049.2|5043.2|5041.4|0
1658173500000|2022-07-18 19:45:00|5045.8|5044|5035.2|5033.4|5045.9|5044.1|5035.2|5033.4|0
1658173800000|2022-07-18 19:50:00|5035.5|5033.7|5053.9|5052.1|5055.3|5053.5|5034.6|5032.8|0
1658174100000|2022-07-18 19:55:00|5054.4|5052.6|5054.6|5052.8|5058.4|5056.6|5051.3|5049.5|0
1658174400000|2022-07-18 20:00:00|5055.2|5052.2|5050.5|5047.5|5063.1|5060.1|5050.4|5047.4|0
1658174700000|2022-07-18 20:05:00|5050.7|5047.7|5051.4|5048.4|5052.4|5049.4|5050.3|5047.3|0
1658175000000|2022-07-18 20:10:00|5051.2|5048.2|5053.5|5050.5|5054.2|5051.2|5051.1|5048.1|0
1658175300000|2022-07-18 20:15:00|5055.4|5052.4|5053.9|5050.9|5055.4|5052.4|5052.7|5049.7|0
1658175600000|2022-07-18 20:20:00|5054|5051|5057.6|5054.6|5057.6|5054.6|5052.2|5049.2|0
1658175900000|2022-07-18 20:25:00|5057.7|5054.7|5059|5056|5059|5056|5057.5|5054.5|0
1658176200000|2022-07-18 20:30:00|5058.5|5055.5|5054.8|5051.8|5058.7|5055.7|5054.6|5051.6|0
1658176500000|2022-07-18 20:35:00|5054.7|5051.7|5057.8|5054.8|5058.2|5055.2|5053.6|5050.6|0
1658176800000|2022-07-18 20:40:00|5057.9|5054.9|5058.2|5055.2|5058.9|5055.9|5057.8|5054.8|0
1658177100000|2022-07-18 20:45:00|5058.3|5055.3|5053.8|5050.8|5058.4|5055.4|5053.8|5050.8|0
1658177400000|2022-07-18 20:50:00|5053.9|5050.9|5053.8|5050.8|5054|5051|5053.4|5050.4|0
1658177700000|2022-07-18 20:55:00|5053.7|5050.7|5054.5|5051.5|5054.5|5051.5|5053|5050|0
1658178000000|2022-07-18 21:00:00|5054.3|5051.3|5053.9|5050.9|5054.7|5051.7|5053.6|5050.6|0
1658178300000|2022-07-18 21:05:00|5054|5051|5053.6|5050.6|5054.4|5051.4|5053.6|5050.6|0
1658178600000|2022-07-18 21:10:00|5053.7|5050.7|5052|5049|5054|5051|5051.9|5048.9|0
1658178900000|2022-07-18 21:15:00|5051.9|5048.9|5051.7|5048.7|5052|5049|5051.5|5048.5|0
1658179200000|2022-07-18 21:20:00|5051.8|5048.8|5051.9|5048.9|5052.3|5049.3|5050.9|5047.9|0
1658179500000|2022-07-18 21:25:00|5051.8|5048.8|5052.6|5049.6|5052.6|5049.6|5051.7|5048.7|0
1658179800000|2022-07-18 21:30:00|5052.5|5049.5|5052.2|5049.2|5052.8|5049.8|5051.9|5048.9|0
1658180100000|2022-07-18 21:35:00|5052.3|5049.3|5053|5050|5053.1|5050.1|5052.2|5049.2|0
1658180400000|2022-07-18 21:40:00|5053.1|5050.1|5053.1|5050.1|5053.3|5050.3|5052.6|5049.6|0
1658180700000|2022-07-18 21:45:00|5053|5050|5052.4|5049.4|5053.6|5050.6|5052.3|5049.3|0
1658181000000|2022-07-18 21:50:00|5052.6|5049.6|5051.6|5048.6|5052.7|5049.7|5051.4|5048.4|0
1658181300000|2022-07-18 21:55:00|5051.5|5048.5|5051.3|5048.3|5051.5|5048.5|5050.4|5047.4|0
1658181600000|2022-07-18 22:00:00|5051.6|5048.6|5050.5|5047.5|5051.6|5048.6|5050.2|5047.2|0
1658181900000|2022-07-18 22:05:00|5050.6|5047.6|5049.1|5046.1|5050.6|5047.6|5049|5046|0
1658182200000|2022-07-18 22:10:00|5049.3|5046.3|5050.6|5047.6|5051.3|5048.3|5049.3|5046.3|0
1658182500000|2022-07-18 22:15:00|5050.7|5047.7|5051.4|5048.4|5051.4|5048.4|5050.4|5047.4|0
1658182800000|2022-07-18 22:20:00|5051.5|5048.5|5053.1|5050.1|5053.5|5050.5|5051.4|5048.4|0
1658183100000|2022-07-18 22:25:00|5053|5050|5054.1|5051.1|5054.1|5051.1|5052.7|5049.7|0
1658183400000|2022-07-18 22:30:00|5054|5051|5054.4|5051.4|5054.6|5051.6|5053.9|5050.9|0
1658183700000|2022-07-18 22:35:00|5054.6|5051.6|5057.5|5054.5|5058.1|5055.1|5054.6|5051.6|0
1658184000000|2022-07-18 22:40:00|5057.4|5054.4|5057.3|5054.3|5059|5056|5057.2|5054.2|0
1658184300000|2022-07-18 22:45:00|5058.1|5055.1|5058.4|5055.4|5060.5|5057.5|5058.1|5055.1|0
1658184600000|2022-07-18 22:50:00|5058.2|5055.2|5059|5056|5059.6|5056.6|5058.2|5055.2|0
1658184900000|2022-07-18 22:55:00|5059.1|5056.1|5059.1|5056.1|5059.3|5056.3|5058.6|5055.6|0
1658185200000|2022-07-18 23:00:00|5059|5056|5057.2|5054.2|5059.5|5056.5|5057.1|5054.1|0
1658185500000|2022-07-18 23:05:00|5057.1|5054.1|5056.5|5053.5|5057.1|5054.1|5055.5|5052.5|0
1658185800000|2022-07-18 23:10:00|5056.4|5053.4|5057.1|5054.1|5057.5|5054.5|5056.3|5053.3|0
1658186100000|2022-07-18 23:15:00|5057.3|5054.3|5058.5|5055.5|5058.7|5055.7|5057.1|5054.1|0
1658186400000|2022-07-18 23:20:00|5058.4|5055.4|5058.9|5055.9|5059|5056|5058.3|5055.3|0
1658186700000|2022-07-18 23:25:00|5058.6|5055.6|5059.3|5056.3|5059.5|5056.5|5058.3|5055.3|0
1658187000000|2022-07-18 23:30:00|5059.2|5056.2|5061.3|5058.3|5061.3|5058.3|5059|5056|0
1658187300000|2022-07-18 23:35:00|5061.2|5058.2|5067|5064|5067.3|5064.3|5061.2|5058.2|0
1658187600000|2022-07-18 23:40:00|5066.9|5063.9|5066.1|5063.1|5067.1|5064.1|5064|5061|0
1658187900000|2022-07-18 23:45:00|5065.9|5062.9|5064.2|5061.2|5066.3|5063.3|5063.8|5060.8|0
1658188200000|2022-07-18 23:50:00|5064.3|5061.3|5066.5|5063.5|5066.7|5063.7|5064|5061|0
1658188500000|2022-07-18 23:55:00|5066.9|5063.9|5067.9|5062.9|5068.3|5065.3|5066.2|5062.9|0
1658188800000|2022-07-19 00:00:00|5068.1|5063.1|5064.2|5059.2|5069.9|5064.9|5062.5|5057.5|0
1658189100000|2022-07-19 00:05:00|5064.1|5059.1|5063.4|5058.4|5064.1|5059.1|5060.6|5055.6|0
1658189400000|2022-07-19 00:10:00|5063.6|5058.6|5063.7|5058.7|5065.3|5060.3|5062.5|5057.5|0
1658189700000|2022-07-19 00:15:00|5063.5|5058.5|5063.3|5058.3|5066.5|5061.5|5062|5057|0
1658190000000|2022-07-19 00:20:00|5063.4|5058.4|5063.3|5058.3|5064.7|5059.7|5061.6|5056.6|0
1658190300000|2022-07-19 00:25:00|5063.4|5058.4|5064.5|5059.5|5065.1|5060.1|5062.7|5057.7|0
1658190600000|2022-07-19 00:30:00|5064.6|5059.6|5060|5055|5064.9|5059.9|5059.2|5054.2|0
1658190900000|2022-07-19 00:35:00|5060.3|5055.3|5059.8|5054.8|5060.6|5055.6|5057.7|5052.7|0
1658191200000|2022-07-19 00:40:00|5059.1|5054.1|5061.3|5056.3|5061.7|5056.7|5058.2|5053.2|0
1658191500000|2022-07-19 00:45:00|5060.9|5055.9|5060.5|5055.5|5061.6|5056.6|5059.9|5054.9|0
1658191800000|2022-07-19 00:50:00|5060.4|5055.4|5062.8|5057.8|5063.6|5058.6|5060.1|5055.1|0
1658192100000|2022-07-19 00:55:00|5062.7|5057.7|5062.2|5057.2|5062.9|5057.9|5061.3|5056.3|0
1658192400000|2022-07-19 01:00:00|5062.3|5057.3|5065.7|5060.7|5065.9|5060.9|5060.2|5055.2|0
1658192700000|2022-07-19 01:05:00|5065.6|5060.6|5065.2|5060.2|5067.3|5062.3|5063.5|5058.5|0
1658193000000|2022-07-19 01:10:00|5065.3|5060.3|5064.8|5059.8|5066.9|5061.9|5064|5059|0
1658193300000|2022-07-19 01:15:00|5064.9|5059.9|5064.4|5059.4|5065.1|5060.1|5063.2|5058.2|0
1658193600000|2022-07-19 01:20:00|5064.1|5059.1|5066.8|5061.8|5067.4|5062.4|5064.1|5059.1|0
1658193900000|2022-07-19 01:25:00|5066.9|5061.9|5068.4|5063.4|5069.2|5064.2|5064.5|5059.5|0
1658194200000|2022-07-19 01:30:00|5068.2|5063.2|5069.9|5064.9|5072|5067|5066.3|5061.3|0
1658194500000|2022-07-19 01:35:00|5069.8|5064.8|5069|5064|5070.5|5065.5|5068.1|5063.1|0
1658194800000|2022-07-19 01:40:00|5069.2|5064.2|5068|5063|5070.1|5065.1|5068|5063|0
1658195100000|2022-07-19 01:45:00|5067.9|5062.9|5070.6|5065.6|5071|5066|5065.5|5060.5|0
1658195400000|2022-07-19 01:50:00|5070.5|5065.5|5069.8|5064.8|5070.8|5065.8|5068.5|5063.5|0
1658195700000|2022-07-19 01:55:00|5069.7|5064.7|5063.8|5058.8|5070.3|5065.3|5063.3|5058.3|0
1658196000000|2022-07-19 02:00:00|5064.2|5059.2|5065.9|5060.9|5066.9|5061.9|5064.2|5059.2|0
1658196300000|2022-07-19 02:05:00|5066|5061|5069.7|5064.7|5069.9|5064.9|5065.4|5060.4|0
1658196600000|2022-07-19 02:10:00|5069.6|5064.6|5069.9|5064.9|5070.9|5065.9|5068.4|5063.4|0
1658196900000|2022-07-19 02:15:00|5069.7|5064.7|5068.7|5063.7|5073.1|5068.1|5068.7|5063.7|0
1658197200000|2022-07-19 02:20:00|5068.6|5063.6|5068.9|5063.9|5069.8|5064.8|5068.3|5063.3|0
1658197500000|2022-07-19 02:25:00|5068.8|5063.8|5070.7|5065.7|5070.7|5065.7|5067.8|5062.8|0
1658197800000|2022-07-19 02:30:00|5070.6|5065.6|5070.6|5065.6|5071.2|5066.2|5069.2|5064.2|0
1658198100000|2022-07-19 02:35:00|5070.4|5065.4|5071.7|5066.7|5071.9|5066.9|5069.9|5064.9|0
1658198400000|2022-07-19 02:40:00|5071.6|5066.6|5069.1|5064.1|5072.2|5067.2|5068.3|5063.3|0
1658198700000|2022-07-19 02:45:00|5069.2|5064.2|5070|5065|5071.7|5066.7|5068.6|5063.6|0
1658199000000|2022-07-19 02:50:00|5069.9|5064.9|5068.3|5063.3|5070.9|5065.9|5067.9|5062.9|0
1658199300000|2022-07-19 02:55:00|5068.5|5063.5|5069.8|5064.8|5070.7|5065.7|5068|5063|0
1658199600000|2022-07-19 03:00:00|5069.7|5064.7|5070.3|5065.3|5070.8|5065.8|5069.1|5064.1|0
1658199900000|2022-07-19 03:05:00|5070.4|5065.4|5071.7|5066.7|5072.6|5067.6|5070.1|5065.1|0
1658200200000|2022-07-19 03:10:00|5071.5|5066.5|5069.3|5064.3|5072.4|5067.4|5069.3|5064.3|0
1658200500000|2022-07-19 03:15:00|5069.4|5064.4|5070.2|5065.2|5070.6|5065.6|5068.7|5063.7|0
1658200800000|2022-07-19 03:20:00|5070.3|5065.3|5069.2|5064.2|5071|5066|5068.8|5063.8|0
1658201100000|2022-07-19 03:25:00|5069.3|5064.3|5068.4|5063.4|5070|5065|5068|5063|0
1658201400000|2022-07-19 03:30:00|5068.5|5063.5|5064.6|5059.6|5068.7|5063.7|5064.3|5059.3|0
1658201700000|2022-07-19 03:35:00|5064.5|5059.5|5061.3|5056.3|5064.7|5059.7|5059.8|5054.8|0
1658202000000|2022-07-19 03:40:00|5061.5|5056.5|5059.3|5054.3|5062|5057|5058|5053|0
1658202300000|2022-07-19 03:45:00|5059.7|5054.7|5060.6|5055.6|5060.7|5055.7|5059.1|5054.1|0
1658202600000|2022-07-19 03:50:00|5060.5|5055.5|5060.7|5055.7|5060.8|5055.8|5058.5|5053.5|0
1658202900000|2022-07-19 03:55:00|5060.8|5055.8|5061.5|5056.5|5061.5|5056.5|5058.4|5053.4|0
1658203200000|2022-07-19 04:00:00|5061.4|5056.4|5060.5|5055.5|5061.8|5056.8|5060.2|5055.2|0
1658203500000|2022-07-19 04:05:00|5060.4|5055.4|5060.3|5055.3|5061.4|5056.4|5059.8|5054.8|0
1658203800000|2022-07-19 04:10:00|5060.4|5055.4|5061.2|5056.2|5061.6|5056.6|5060.3|5055.3|0
1658204100000|2022-07-19 04:15:00|5061.1|5056.1|5061.4|5056.4|5062.2|5057.2|5061.1|5056.1|0
1658204400000|2022-07-19 04:20:00|5061.5|5056.5|5056.6|5051.6|5061.6|5056.6|5056.4|5051.4|0
1658204700000|2022-07-19 04:25:00|5056.4|5051.4|5059.1|5054.1|5059.2|5054.2|5056.1|5051.1|0
1658205000000|2022-07-19 04:30:00|5059|5054|5058.7|5053.7|5059.5|5054.5|5056|5051|0
1658205300000|2022-07-19 04:35:00|5058.6|5053.6|5060.8|5055.8|5060.9|5055.9|5058.4|5053.4|0
1658205600000|2022-07-19 04:40:00|5060.9|5055.9|5060.1|5055.1|5061.5|5056.5|5060|5055|0
1658205900000|2022-07-19 04:45:00|5060.2|5055.2|5061.1|5056.1|5062.4|5057.4|5059.9|5054.9|0
1658206200000|2022-07-19 04:50:00|5061|5056|5058.4|5053.4|5061.6|5056.6|5058.3|5053.3|0
1658206500000|2022-07-19 04:55:00|5058.3|5053.3|5055.5|5050.5|5058.8|5053.8|5054.1|5049.1|0
1658206800000|2022-07-19 05:00:00|5055.7|5050.7|5054.7|5049.7|5056.3|5051.3|5053.7|5048.7|0
1658207100000|2022-07-19 05:05:00|5055.2|5050.2|5057.9|5052.9|5058.5|5053.5|5054.4|5049.4|0
1658207400000|2022-07-19 05:10:00|5058|5053|5061.3|5056.3|5061.6|5056.6|5057.9|5052.9|0
1658207700000|2022-07-19 05:15:00|5061.4|5056.4|5061.8|5056.8|5062|5057|5060.2|5055.2|0
1658208000000|2022-07-19 05:20:00|5061.7|5056.7|5061.6|5056.6|5061.9|5056.9|5059.6|5054.6|0
1658208300000|2022-07-19 05:25:00|5061.7|5056.7|5061.8|5056.8|5065.7|5060.7|5061.1|5056.1|0
1658208600000|2022-07-19 05:30:00|5061.7|5056.7|5064.7|5059.7|5065.3|5060.3|5060.8|5055.8|0
1658208900000|2022-07-19 05:35:00|5064.8|5059.8|5068.8|5063.8|5069|5064|5064.3|5059.3|0
1658209200000|2022-07-19 05:40:00|5068.6|5063.6|5068.2|5063.2|5069.3|5064.3|5067.8|5062.8|0
1658209500000|2022-07-19 05:45:00|5068.4|5063.4|5067.1|5062.1|5068.8|5063.8|5066.3|5061.3|0
1658209800000|2022-07-19 05:50:00|5067.2|5062.2|5070.7|5065.7|5071.1|5066.1|5067.1|5062.1|0
1658210100000|2022-07-19 05:55:00|5070.8|5065.8|5070.3|5065.3|5074.3|5069.3|5069.2|5064.2|0
1658210400000|2022-07-19 06:00:00|5070.2|5065.2|5073.9|5068.9|5074.6|5069.6|5066.5|5061.5|0
1658210700000|2022-07-19 06:05:00|5074|5069|5076.3|5071.3|5077.1|5072.1|5072.4|5067.4|0
1658211000000|2022-07-19 06:10:00|5076.2|5071.2|5077.5|5072.5|5079.9|5074.9|5076.1|5071.1|0
1658211300000|2022-07-19 06:15:00|5077.2|5072.2|5074.9|5069.9|5078.4|5073.4|5074.8|5069.8|0
1658211600000|2022-07-19 06:20:00|5075.2|5070.2|5074|5069|5076.1|5071.1|5073.4|5068.4|0
1658211900000|2022-07-19 06:25:00|5073.9|5068.9|5076.4|5071.4|5076.6|5071.6|5072.7|5067.7|0
1658212200000|2022-07-19 06:30:00|5076.5|5071.5|5074.8|5069.8|5078.2|5073.2|5072.5|5067.5|0
1658212500000|2022-07-19 06:35:00|5074.7|5069.7|5076|5071|5076.2|5071.2|5073.3|5068.3|0
1658212800000|2022-07-19 06:40:00|5075.9|5070.9|5078.2|5073.2|5078.5|5073.5|5075.7|5070.7|0
1658213100000|2022-07-19 06:45:00|5078.3|5073.3|5076.8|5071.8|5079.3|5074.3|5076.7|5071.7|0
1658213400000|2022-07-19 06:50:00|5076.7|5071.7|5075.4|5070.4|5077.9|5072.9|5074.6|5069.6|0
1658213700000|2022-07-19 06:55:00|5075.5|5070.5|5073.3|5068.3|5075.6|5070.6|5072.2|5067.2|0
1658214000000|2022-07-19 07:00:00|5073.8|5068.8|5084.7|5079.7|5086.2|5081.2|5068.3|5063.3|0
1658214300000|2022-07-19 07:05:00|5084.8|5079.8|5081.7|5076.7|5089.2|5084.2|5081.3|5076.3|0
1658214600000|2022-07-19 07:10:00|5081.3|5076.3|5082.2|5077.2|5083.5|5078.5|5079.4|5074.4|0
1658214900000|2022-07-19 07:15:00|5082.1|5077.1|5081.6|5076.6|5083.7|5078.7|5079.9|5074.9|0
1658215200000|2022-07-19 07:20:00|5081.9|5076.9|5078.9|5073.9|5084|5079|5077.6|5072.6|0
1658215500000|2022-07-19 07:25:00|5078.8|5073.8|5078.6|5073.6|5083.1|5078.1|5077.8|5072.8|0
1658215800000|2022-07-19 07:30:00|5078.5|5073.5|5065.9|5060.9|5078.8|5073.8|5064.5|5059.5|0
1658216100000|2022-07-19 07:35:00|5065.8|5060.8|5069.4|5064.4|5070.1|5065.1|5064.7|5059.7|0
1658216400000|2022-07-19 07:40:00|5069.3|5064.3|5055.9|5050.9|5069.3|5064.3|5054.4|5049.4|0
1658216700000|2022-07-19 07:45:00|5056.5|5051.5|5066.7|5061.7|5067.5|5062.5|5056.2|5051.2|0
1658217000000|2022-07-19 07:50:00|5066.8|5061.8|5061.8|5056.8|5067.8|5062.8|5061.3|5056.3|0
1658217300000|2022-07-19 07:55:00|5061.7|5056.7|5062.9|5057.9|5064.7|5059.7|5057.3|5052.3|0
1658217600000|2022-07-19 08:00:00|5063.5|5058.5|5059.4|5056.4|5063.7|5060.1|5053.5|5050.5|0
1658217900000|2022-07-19 08:05:00|5059.2|5056.2|5063.1|5060.1|5063.8|5060.8|5056.4|5053.4|0
1658218200000|2022-07-19 08:10:00|5063|5060|5061.3|5058.3|5063.6|5060.6|5061.2|5058.2|0
1658218500000|2022-07-19 08:15:00|5061.4|5058.4|5061.7|5058.7|5062.5|5059.5|5060.6|5057.6|0
1658218800000|2022-07-19 08:20:00|5061.6|5058.6|5062.9|5059.9|5063.3|5060.3|5061.2|5058.2|0
1658219100000|2022-07-19 08:25:00|5063.1|5060.1|5061.4|5058.4|5063.1|5060.1|5060.8|5057.8|0
1658219400000|2022-07-19 08:30:00|5061.6|5058.6|5059.5|5056.5|5062.9|5059.9|5057.3|5054.3|0
1658219700000|2022-07-19 08:35:00|5059.2|5056.2|5063.3|5060.3|5064|5061|5059.1|5056.1|0
1658220000000|2022-07-19 08:40:00|5063.2|5060.2|5063.8|5060.8|5064.2|5061.2|5062.2|5059.2|0
1658220300000|2022-07-19 08:45:00|5063.7|5060.7|5062.3|5059.3|5063.9|5060.9|5062.2|5059.2|0
1658220600000|2022-07-19 08:50:00|5062.2|5059.2|5065.6|5062.6|5066|5063|5060.9|5057.9|0
1658220900000|2022-07-19 08:55:00|5065.7|5062.7|5070.5|5067.5|5071|5068|5065.6|5062.6|0
1658221200000|2022-07-19 09:00:00|5072.7|5069.7|5073.5|5070.5|5074.7|5071.7|5071.2|5068.2|0
1658221500000|2022-07-19 09:05:00|5073.4|5070.4|5073.8|5070.8|5075.5|5072.5|5071.9|5068.9|0
1658221800000|2022-07-19 09:10:00|5074.1|5071.1|5076.8|5073.8|5076.8|5073.8|5073.9|5070.9|0
1658222100000|2022-07-19 09:15:00|5077.2|5074.2|5075.8|5072.8|5077.4|5074.4|5075.5|5072.5|0
1658222400000|2022-07-19 09:20:00|5075.9|5072.9|5083.5|5080.5|5084.9|5081.9|5075.7|5072.7|0
1658222700000|2022-07-19 09:25:00|5083|5080|5083.5|5080.5|5084.4|5081.4|5082.9|5079.9|0
1658223000000|2022-07-19 09:30:00|5083.6|5080.6|5084.6|5081.6|5084.8|5081.8|5083.5|5080.5|0
1658223300000|2022-07-19 09:35:00|5084.8|5081.8|5083.3|5080.3|5085.5|5082.5|5083.1|5080.1|0
1658223600000|2022-07-19 09:40:00|5083.6|5080.6|5085.5|5082.5|5086.3|5083.3|5083.5|5080.5|0
1658223900000|2022-07-19 09:45:00|5085.6|5082.6|5088|5085|5089.1|5086.1|5085.5|5082.5|0
1658224200000|2022-07-19 09:50:00|5087.9|5084.9|5104.9|5101.9|5105.1|5102.1|5087.9|5084.9|0
1658224500000|2022-07-19 09:55:00|5105.1|5102.1|5093|5090|5105.1|5102.1|5092.6|5089.6|0
1658224800000|2022-07-19 10:00:00|5092.9|5089.9|5092.7|5089.7|5098.7|5095.7|5089.8|5086.8|0
1658225100000|2022-07-19 10:05:00|5092.8|5089.8|5096.7|5093.7|5097.5|5094.5|5092.8|5089.8|0
1658225400000|2022-07-19 10:10:00|5097|5094|5099.1|5096.1|5099.3|5096.3|5096|5093|0
1658225700000|2022-07-19 10:15:00|5099.2|5096.2|5097.6|5094.6|5099.5|5096.5|5096.2|5093.2|0
1658226000000|2022-07-19 10:20:00|5097.7|5094.7|5097.9|5094.9|5099|5096|5097.3|5094.3|0
1658226300000|2022-07-19 10:25:00|5098|5095|5098.2|5095.2|5098.6|5095.6|5096.5|5093.5|0
1658226600000|2022-07-19 10:30:00|5097.9|5094.9|5100.1|5097.1|5100.3|5097.3|5097.9|5094.9|0
1658226900000|2022-07-19 10:35:00|5100.2|5097.2|5104.7|5101.7|5104.7|5101.7|5100.1|5097.1|0
1658227200000|2022-07-19 10:40:00|5104.5|5101.5|5102.4|5099.4|5104.5|5101.5|5102.2|5099.2|0
1658227500000|2022-07-19 10:45:00|5102.8|5099.8|5100.3|5097.3|5102.8|5099.8|5100.3|5097.3|0
1658227800000|2022-07-19 10:50:00|5100.2|5097.2|5099.2|5096.2|5100.2|5097.2|5097.8|5094.8|0
1658228100000|2022-07-19 10:55:00|5099.1|5096.1|5097.8|5094.8|5099.1|5096.1|5097.5|5094.5|0
1658228400000|2022-07-19 11:00:00|5097.7|5094.7|5091.2|5088.2|5098.1|5095.1|5089.8|5086.8|0
1658228700000|2022-07-19 11:05:00|5091.3|5088.3|5095.6|5092.6|5096|5093|5090.9|5087.9|0
1658229000000|2022-07-19 11:10:00|5095.3|5092.3|5100.1|5097.1|5100.3|5097.3|5094.5|5091.5|0
1658229300000|2022-07-19 11:15:00|5100|5097|5098.7|5095.7|5101.3|5098.3|5098.7|5095.7|0
1658229600000|2022-07-19 11:20:00|5098.6|5095.6|5098.8|5095.8|5098.8|5095.8|5097|5094|0
1658229900000|2022-07-19 11:25:00|5098.9|5095.9|5100.8|5097.8|5100.8|5097.8|5097.6|5094.6|0
1658230200000|2022-07-19 11:30:00|5100.9|5097.9|5099.3|5096.3|5102|5099|5098.7|5095.7|0
1658230500000|2022-07-19 11:35:00|5099.2|5096.2|5096.4|5093.4|5099.7|5096.7|5096.1|5093.1|0
1658230800000|2022-07-19 11:40:00|5096.3|5093.3|5094.6|5091.6|5096.3|5093.3|5093|5090|0
1658231100000|2022-07-19 11:45:00|5094.2|5091.2|5095.3|5092.3|5097.6|5094.6|5094.2|5091.2|0
1658231400000|2022-07-19 11:50:00|5095.2|5092.2|5100.9|5097.9|5101.8|5098.8|5095.2|5092.2|0
1658231700000|2022-07-19 11:55:00|5100.8|5097.8|5099.9|5096.9|5100.8|5097.8|5098.5|5095.5|0
1658232000000|2022-07-19 12:00:00|5099.8|5096.8|5101.4|5098.4|5103.1|5100.1|5098.9|5095.9|0
1658232300000|2022-07-19 12:05:00|5101.8|5098.8|5100.4|5097.4|5102.5|5099.5|5100.3|5097.3|0
1658232600000|2022-07-19 12:10:00|5100.5|5097.5|5100.5|5097.5|5101.2|5098.2|5099.9|5096.9|0
1658232900000|2022-07-19 12:15:00|5100.6|5097.6|5099.4|5096.4|5102.9|5099.9|5099|5096|0
1658233200000|2022-07-19 12:20:00|5099.7|5096.7|5096.1|5093.1|5099.8|5096.8|5095.1|5092.1|0
1658233500000|2022-07-19 12:25:00|5096.3|5093.3|5093.2|5090.2|5096.8|5093.8|5093.1|5090.1|0
1658233800000|2022-07-19 12:30:00|5093.1|5090.1|5098.2|5095.2|5098.3|5095.3|5092.9|5089.9|0
1658234100000|2022-07-19 12:35:00|5098.1|5095.1|5099.9|5096.9|5101|5098|5097.5|5094.5|0
1658234400000|2022-07-19 12:40:00|5099.8|5096.8|5103.9|5100.9|5104.5|5101.5|5098.4|5095.4|0
1658234700000|2022-07-19 12:45:00|5104|5101|5105.6|5102.6|5105.6|5102.6|5100.6|5097.6|0
1658235000000|2022-07-19 12:50:00|5105.7|5102.7|5109.2|5106.2|5110.3|5107.3|5104.8|5101.8|0
1658235300000|2022-07-19 12:55:00|5109.3|5106.3|5106.8|5103.8|5109.8|5106.8|5106.7|5103.7|0
1658235600000|2022-07-19 13:00:00|5106.5|5103.5|5106.2|5103.2|5108.2|5105.2|5105.7|5102.7|0
1658235900000|2022-07-19 13:05:00|5106.1|5103.1|5108.2|5105.2|5109.3|5106.3|5105|5102|0
1658236200000|2022-07-19 13:10:00|5108.4|5105.4|5112.5|5109.5|5114.3|5111.3|5108|5105|0
1658236500000|2022-07-19 13:15:00|5112.4|5109.4|5118.2|5115.2|5119|5116|5112.2|5109.2|0
1658236800000|2022-07-19 13:20:00|5118.3|5115.3|5122.2|5119.2|5124.7|5121.7|5116.7|5113.7|0
1658237100000|2022-07-19 13:25:00|5123.4|5120.4|5123.4|5120.4|5132.9|5129.9|5123|5120|0
1658237400000|2022-07-19 13:30:00|5124.2|5121.2|5090.2|5088.4|5132.4|5130.6|5089.6|5087.8|0
1658237700000|2022-07-19 13:35:00|5090.3|5088.5|5088.2|5086.4|5094.8|5093|5070.5|5068.7|0
1658238000000|2022-07-19 13:40:00|5089|5087.2|5070|5068.2|5094.2|5092.4|5060.2|5058.4|0
1658238300000|2022-07-19 13:45:00|5070.1|5068.3|5057.3|5055.5|5072.7|5070.9|5051.4|5049.6|0
1658238600000|2022-07-19 13:50:00|5057.4|5055.6|5075.8|5074|5076.5|5074.7|5055.8|5054|0
1658238900000|2022-07-19 13:55:00|5075.6|5073.8|5101.1|5099.3|5104.7|5102.9|5069.4|5067.6|0
1658239200000|2022-07-19 14:00:00|5101.2|5099.4|5086.7|5084.9|5101.7|5099.9|5083.7|5081.9|0
1658239500000|2022-07-19 14:05:00|5086.5|5084.7|5071.7|5069.9|5086.5|5084.7|5059.9|5058.1|0
1658239800000|2022-07-19 14:10:00|5072|5070.2|5082.5|5080.7|5095.4|5093.6|5064.4|5062.6|0
1658240100000|2022-07-19 14:15:00|5081.2|5079.4|5075.5|5073.7|5082|5080.2|5064.4|5062.6|0
1658240400000|2022-07-19 14:20:00|5075.3|5073.5|5086.6|5084.8|5092.6|5090.8|5073.9|5072.1|0
1658240700000|2022-07-19 14:25:00|5086.7|5084.9|5110.5|5108.7|5114.8|5113|5085.5|5083.7|0
1658241000000|2022-07-19 14:30:00|5111.2|5109.4|5107.7|5105.9|5115.8|5114|5106.5|5104.7|0
1658241300000|2022-07-19 14:35:00|5107.8|5106|5111.8|5110|5115|5113.2|5106.8|5105|0
1658241600000|2022-07-19 14:40:00|5112.6|5110.8|5126.1|5124.3|5128.5|5126.7|5108.7|5106.9|0
1658241900000|2022-07-19 14:45:00|5126.4|5124.6|5138.3|5136.5|5138.9|5137.1|5124.3|5122.5|0
1658242200000|2022-07-19 14:50:00|5138.5|5136.7|5145|5143.2|5150.8|5149|5137.3|5135.5|0
1658242500000|2022-07-19 14:55:00|5145.7|5143.9|5149.8|5148|5149.8|5148|5140.4|5138.6|0
1658242800000|2022-07-19 15:00:00|5150|5148.2|5151.6|5149.8|5156.6|5154.8|5148.7|5146.9|0
1658243100000|2022-07-19 15:05:00|5151.8|5150|5157|5155.2|5157.5|5155.7|5148|5146.2|0
1658243400000|2022-07-19 15:10:00|5156.9|5155.1|5155.7|5153.9|5159.1|5157.3|5151.1|5149.3|0
1658243700000|2022-07-19 15:15:00|5155.5|5153.7|5142.4|5140.6|5158.1|5156.3|5142.2|5140.4|0
1658244000000|2022-07-19 15:20:00|5142.3|5140.5|5144.4|5142.6|5145|5143.2|5136.9|5135.1|0
1658244300000|2022-07-19 15:25:00|5144.5|5142.7|5155|5153.2|5158|5156.2|5144.5|5142.7|0
1658244600000|2022-07-19 15:30:00|5154.6|5152.8|5163.2|5161.4|5164.1|5162.3|5154.6|5152.8|0
1658244900000|2022-07-19 15:35:00|5162.8|5161|5158.5|5156.7|5166.2|5164.4|5156|5154.2|0
1658245200000|2022-07-19 15:40:00|5158.9|5157.1|5157.7|5155.9|5158.9|5157.1|5150.7|5148.9|0
1658245500000|2022-07-19 15:45:00|5158.1|5156.3|5148.5|5146.7|5158.4|5156.6|5148.2|5146.4|0
1658245800000|2022-07-19 15:50:00|5148.6|5146.8|5158.9|5157.1|5160.7|5158.9|5148.6|5146.8|0
1658246100000|2022-07-19 15:55:00|5159|5157.2|5165.4|5163.6|5165.5|5163.7|5157.5|5155.7|0
1658246400000|2022-07-19 16:00:00|5165.6|5163.8|5155.9|5154.1|5166.3|5164.5|5152.5|5150.7|0
1658246700000|2022-07-19 16:05:00|5156|5154.2|5154.4|5152.6|5156.6|5154.8|5146.7|5144.9|0
1658247000000|2022-07-19 16:10:00|5154.3|5152.5|5162|5160.2|5163.9|5162.1|5154|5152.2|0
1658247300000|2022-07-19 16:15:00|5161.7|5159.9|5165.8|5164|5165.8|5164|5157.9|5156.1|0
1658247600000|2022-07-19 16:20:00|5165.9|5164.1|5176.1|5174.3|5176.2|5174.4|5165.5|5163.7|0
1658247900000|2022-07-19 16:25:00|5175.6|5173.8|5176.4|5174.6|5176.4|5174.6|5173.4|5171.6|0
1658248200000|2022-07-19 16:30:00|5176.7|5174.9|5177.8|5176|5183.4|5181.6|5173.8|5172|0
1658248500000|2022-07-19 16:35:00|5177.5|5175.7|5174.6|5172.8|5177.6|5175.8|5169.3|5167.5|0
1658248800000|2022-07-19 16:40:00|5174.3|5172.5|5173.3|5171.5|5176.1|5174.3|5171.1|5169.3|0
1658249100000|2022-07-19 16:45:00|5173.1|5171.3|5174.9|5173.1|5179.1|5177.3|5171.8|5170|0
1658249400000|2022-07-19 16:50:00|5174.8|5173|5172.1|5170.3|5178.5|5176.7|5169.8|5168|0
1658249700000|2022-07-19 16:55:00|5171.8|5170|5179.6|5177.8|5179.6|5177.8|5168.9|5167.1|0
1658250000000|2022-07-19 17:00:00|5179.5|5177.7|5179.6|5177.8|5182.2|5180.4|5177.3|5175.5|0
1658250300000|2022-07-19 17:05:00|5180|5178.2|5171.5|5169.7|5180.8|5179|5171.4|5169.6|0
1658250600000|2022-07-19 17:10:00|5171.4|5169.6|5177.4|5175.6|5178.9|5177.1|5171.4|5169.6|0
1658250900000|2022-07-19 17:15:00|5176.8|5175|5175.1|5173.3|5181.8|5180|5174.3|5172.5|0
1658251200000|2022-07-19 17:20:00|5174.9|5173.1|5178.8|5177|5180.1|5178.3|5171.1|5169.3|0
1658251500000|2022-07-19 17:25:00|5178.9|5177.1|5179.9|5178.1|5181.6|5179.8|5176.3|5174.5|0
1658251800000|2022-07-19 17:30:00|5180.1|5178.3|5191.4|5189.6|5191.6|5189.8|5179.7|5177.9|0
1658252100000|2022-07-19 17:35:00|5191.5|5189.7|5199.5|5197.7|5200.3|5198.5|5189.3|5187.5|0
1658252400000|2022-07-19 17:40:00|5199.1|5197.3|5204.7|5202.9|5205.3|5203.5|5198.1|5196.3|0
1658252700000|2022-07-19 17:45:00|5204.5|5202.7|5205.8|5204|5206.7|5204.9|5200.8|5199|0
1658253000000|2022-07-19 17:50:00|5205.9|5204.1|5205.2|5203.4|5207|5205.2|5202.5|5200.7|0
1658253300000|2022-07-19 17:55:00|5205.1|5203.3|5208.2|5206.4|5209.6|5207.8|5203.6|5201.8|0
1658253600000|2022-07-19 18:00:00|5208.1|5206.3|5215.4|5213.6|5215.5|5213.7|5207.9|5206.1|0
1658253900000|2022-07-19 18:05:00|5215.5|5213.7|5221.9|5220.1|5223.2|5221.4|5214.8|5213|0
1658254200000|2022-07-19 18:10:00|5221.4|5219.6|5212.7|5210.9|5222.7|5220.9|5212.5|5210.7|0
1658254500000|2022-07-19 18:15:00|5212.8|5211|5217.9|5216.1|5217.9|5216.1|5209.4|5207.6|0
1658254800000|2022-07-19 18:20:00|5218.1|5216.3|5213.7|5211.9|5220|5218.2|5208.1|5206.3|0
1658255100000|2022-07-19 18:25:00|5213.8|5212|5203.4|5201.6|5215.1|5213.3|5201.9|5200.1|0
1658255400000|2022-07-19 18:30:00|5203.3|5201.5|5205.1|5203.3|5209.7|5207.9|5202.7|5200.9|0
1658255700000|2022-07-19 18:35:00|5205.7|5203.9|5204.5|5202.7|5210|5208.2|5204.4|5202.6|0
1658256000000|2022-07-19 18:40:00|5204.8|5203|5212.6|5210.8|5215.8|5214|5203.1|5201.3|0
1658256300000|2022-07-19 18:45:00|5212.2|5210.4|5204|5202.2|5212.2|5210.4|5197.2|5195.4|0
1658256600000|2022-07-19 18:50:00|5204.1|5202.3|5210.1|5208.3|5211|5209.2|5200.2|5198.4|0
1658256900000|2022-07-19 18:55:00|5210.3|5208.5|5212.5|5210.7|5212.5|5210.7|5207.3|5205.5|0
1658257200000|2022-07-19 19:00:00|5212.6|5210.8|5206.8|5205|5213.1|5211.3|5205.6|5203.8|0
1658257500000|2022-07-19 19:05:00|5206.6|5204.8|5216.1|5214.3|5216.6|5214.8|5206.1|5204.3|0
1658257800000|2022-07-19 19:10:00|5215.8|5214|5215.6|5213.8|5218.4|5216.6|5211.8|5210|0
1658258100000|2022-07-19 19:15:00|5216.4|5214.6|5218.2|5216.4|5220.2|5218.4|5211.5|5209.7|0
1658258400000|2022-07-19 19:20:00|5218.3|5216.5|5214|5212.2|5218.8|5217|5210.3|5208.5|0
1658258700000|2022-07-19 19:25:00|5214.1|5212.3|5214.1|5212.3|5218.4|5216.6|5213|5211.2|0
1658259000000|2022-07-19 19:30:00|5214|5212.2|5205.9|5204.1|5216.9|5215.1|5205.9|5204.1|0
1658259300000|2022-07-19 19:35:00|5205.7|5203.9|5212.3|5210.5|5212.6|5210.8|5205.7|5203.9|0
1658259600000|2022-07-19 19:40:00|5212.2|5210.4|5217.9|5216.1|5219.8|5218|5211.8|5210|0
1658259900000|2022-07-19 19:45:00|5217.7|5215.9|5215.8|5214|5222.1|5220.3|5215.5|5213.7|0
1658260200000|2022-07-19 19:50:00|5220.7|5218.9|5217.5|5215.7|5221.5|5219.7|5211.2|5209.4|0
1658260500000|2022-07-19 19:55:00|5217.3|5215.5|5223.5|5221.7|5227.7|5225.9|5217.3|5215.5|0
1658260800000|2022-07-19 20:00:00|5224.1|5221.1|5281.3|5278.3|5298.2|5295.2|5208.3|5205.3|0
1658261100000|2022-07-19 20:05:00|5281.4|5278.4|5274.4|5271.4|5282.7|5279.7|5264.7|5261.7|0
1658261400000|2022-07-19 20:10:00|5274.3|5271.3|5273.8|5270.8|5279.8|5276.8|5269.2|5266.2|0
1658261700000|2022-07-19 20:15:00|5274|5271|5292.7|5289.7|5292.7|5289.7|5273.8|5270.8|0
1658262000000|2022-07-19 20:20:00|5292.9|5289.9|5295|5292|5295.5|5292.5|5287.4|5284.4|0
1658262300000|2022-07-19 20:25:00|5295.2|5292.2|5295.8|5292.8|5296.5|5293.5|5291.8|5288.8|0
1658262600000|2022-07-19 20:30:00|5296.3|5293.3|5285.5|5282.5|5296.4|5293.4|5284.1|5281.1|0
1658262900000|2022-07-19 20:35:00|5285.6|5282.6|5286.7|5283.7|5289.8|5286.8|5284.4|5281.4|0
1658263200000|2022-07-19 20:40:00|5286.8|5283.8|5288|5285|5288.7|5285.7|5285.1|5282.1|0
1658263500000|2022-07-19 20:45:00|5287.6|5284.6|5286.7|5283.7|5288.3|5285.3|5286.1|5283.1|0
1658263800000|2022-07-19 20:50:00|5286.8|5283.8|5289.9|5286.9|5290.6|5287.6|5286.4|5283.4|0
1658264100000|2022-07-19 20:55:00|5290|5287|5293|5290|5294.2|5291.2|5290|5287|0
1658264400000|2022-07-19 21:00:00|5292.9|5289.9|5294.5|5291.5|5295.3|5292.3|5292.9|5289.9|0
1658264700000|2022-07-19 21:05:00|5294.4|5291.4|5294.1|5291.1|5294.8|5291.8|5292.6|5289.6|0
1658265000000|2022-07-19 21:10:00|5294.3|5291.3|5295.5|5292.5|5296.6|5293.6|5294.1|5291.1|0
1658265300000|2022-07-19 21:15:00|5295.6|5292.6|5295.8|5292.8|5296.1|5293.1|5295|5292|0
1658265600000|2022-07-19 21:20:00|5296|5293|5299|5296|5299.2|5296.2|5295.9|5292.9|0
1658265900000|2022-07-19 21:25:00|5298.9|5295.9|5300.5|5297.5|5302.3|5299.3|5298.9|5295.9|0
1658266200000|2022-07-19 21:30:00|5300.4|5297.4|5301.3|5298.3|5301.3|5298.3|5299.6|5296.6|0
1658266500000|2022-07-19 21:35:00|5301.2|5298.2|5302.4|5299.4|5302.9|5299.9|5300.2|5297.2|0
1658266800000|2022-07-19 21:40:00|5302.7|5299.7|5305.9|5302.9|5306.1|5303.1|5302.4|5299.4|0
1658267100000|2022-07-19 21:45:00|5305.7|5302.7|5306.7|5303.7|5307.1|5304.1|5305.2|5302.2|0
1658267400000|2022-07-19 21:50:00|5306.8|5303.8|5307|5304|5307.4|5304.4|5305.4|5302.4|0
1658267700000|2022-07-19 21:55:00|5307.1|5304.1|5306.4|5303.4|5307.8|5304.8|5306.2|5303.2|0
1658268000000|2022-07-19 22:00:00|5306.5|5303.5|5303.6|5300.6|5306.5|5303.5|5302.1|5299.1|0
1658268300000|2022-07-19 22:05:00|5303.7|5300.7|5303.9|5300.9|5304.5|5301.5|5301.9|5298.9|0
1658268600000|2022-07-19 22:10:00|5303.5|5300.5|5301.6|5298.6|5303.8|5300.8|5299.7|5296.7|0
1658268900000|2022-07-19 22:15:00|5301.4|5298.4|5297.6|5294.6|5301.8|5298.8|5297.1|5294.1|0
1658269200000|2022-07-19 22:20:00|5297.5|5294.5|5297.5|5294.5|5299|5296|5296.8|5293.8|0
1658269500000|2022-07-19 22:25:00|5297.6|5294.6|5297.6|5294.6|5297.7|5294.7|5296.6|5293.6|0
1658269800000|2022-07-19 22:30:00|5297.7|5294.7|5295.5|5292.5|5297.8|5294.8|5295.2|5292.2|0
1658270100000|2022-07-19 22:35:00|5295.4|5292.4|5297|5294|5297.8|5294.8|5295|5292|0
1658270400000|2022-07-19 22:40:00|5297.1|5294.1|5295.7|5292.7|5297.8|5294.8|5295.4|5292.4|0
1658270700000|2022-07-19 22:45:00|5295.8|5292.8|5295.9|5292.9|5296.5|5293.5|5294.9|5291.9|0
1658271000000|2022-07-19 22:50:00|5296|5293|5297.9|5294.9|5298.6|5295.6|5296|5293|0
1658271300000|2022-07-19 22:55:00|5297.8|5294.8|5299.9|5296.9|5300.3|5297.3|5297.4|5294.4|0
1658271600000|2022-07-19 23:00:00|5299.7|5296.7|5300.9|5297.9|5301.4|5298.4|5298.4|5295.4|0
1658271900000|2022-07-19 23:05:00|5301.2|5298.2|5301.5|5298.5|5302.2|5299.2|5300.4|5297.4|0
1658272200000|2022-07-19 23:10:00|5301.2|5298.2|5301.2|5298.2|5301.8|5298.8|5300.6|5297.6|0
1658272500000|2022-07-19 23:15:00|5301.3|5298.3|5301.9|5298.9|5303|5300|5301|5298|0
1658272800000|2022-07-19 23:20:00|5302|5299|5297.1|5294.1|5302|5299|5296.7|5293.7|0
1658273100000|2022-07-19 23:25:00|5297|5294|5297.9|5294.9|5298.3|5295.3|5297|5294|0
1658273400000|2022-07-19 23:30:00|5298.1|5295.1|5296.7|5293.7|5300.2|5297.2|5296.4|5293.4|0
1658273700000|2022-07-19 23:35:00|5296.6|5293.6|5296.1|5293.1|5298.8|5295.8|5295|5292|0
1658274000000|2022-07-19 23:40:00|5295.7|5292.7|5296.4|5293.4|5298|5295|5295.3|5292.3|0
1658274300000|2022-07-19 23:45:00|5296.5|5293.5|5297.9|5294.9|5298.1|5295.1|5295.7|5292.7|0
1658274600000|2022-07-19 23:50:00|5297.6|5294.6|5297.6|5294.6|5298.6|5295.6|5296.7|5293.7|0
1658274900000|2022-07-19 23:55:00|5297.5|5294.5|5301.2|5296.2|5301.2|5297.6|5296.9|5293.9|0
1658275200000|2022-07-20 00:00:00|5301.1|5296.1|5296.8|5291.8|5301.1|5296.1|5294.8|5289.8|0
1658275500000|2022-07-20 00:05:00|5296.2|5291.2|5297.2|5292.2|5298.3|5293.3|5296|5291|0
1658275800000|2022-07-20 00:10:00|5297.1|5292.1|5297.4|5292.4|5297.9|5292.9|5294.9|5289.9|0
1658276100000|2022-07-20 00:15:00|5297.5|5292.5|5299.5|5294.5|5301|5296|5297.2|5292.2|0
1658276400000|2022-07-20 00:20:00|5299.4|5294.4|5302.5|5297.5|5303.9|5298.9|5298.3|5293.3|0
1658276700000|2022-07-20 00:25:00|5302.8|5297.8|5314.7|5309.7|5316|5311|5302.5|5297.5|0
1658277000000|2022-07-20 00:30:00|5314.9|5309.9|5311.8|5306.8|5317.8|5312.8|5311.3|5306.3|0
1658277300000|2022-07-20 00:35:00|5311.9|5306.9|5311.4|5306.4|5313.3|5308.3|5311|5306|0
1658277600000|2022-07-20 00:40:00|5311.3|5306.3|5309.1|5304.1|5311.4|5306.4|5308.5|5303.5|0
1658277900000|2022-07-20 00:45:00|5309.2|5304.2|5310.1|5305.1|5310.7|5305.7|5308.8|5303.8|0
1658278200000|2022-07-20 00:50:00|5310.2|5305.2|5310.4|5305.4|5310.6|5305.6|5308.7|5303.7|0
1658278500000|2022-07-20 00:55:00|5310.5|5305.5|5312.2|5307.2|5313.3|5308.3|5309.6|5304.6|0
1658278800000|2022-07-20 01:00:00|5312.3|5307.3|5309.1|5304.1|5312.4|5307.4|5307.6|5302.6|0
1658279100000|2022-07-20 01:05:00|5309|5304|5308.9|5303.9|5310|5305|5308|5303|0
1658279400000|2022-07-20 01:10:00|5308.8|5303.8|5306.1|5301.1|5309.8|5304.8|5305.2|5300.2|0
1658279700000|2022-07-20 01:15:00|5306.3|5301.3|5309|5304|5309.6|5304.6|5305.5|5300.5|0
1658280000000|2022-07-20 01:20:00|5308.9|5303.9|5306.5|5301.5|5309.2|5304.2|5304.8|5299.8|0
1658280300000|2022-07-20 01:25:00|5306.1|5301.1|5308.6|5303.6|5308.9|5303.9|5306.1|5301.1|0
1658280600000|2022-07-20 01:30:00|5308.7|5303.7|5310.7|5305.7|5310.9|5305.9|5307.6|5302.6|0
1658280900000|2022-07-20 01:35:00|5310.8|5305.8|5311.3|5306.3|5313.9|5308.9|5309.6|5304.6|0
1658281200000|2022-07-20 01:40:00|5311.1|5306.1|5311.3|5306.3|5312.4|5307.4|5310.1|5305.1|0
1658281500000|2022-07-20 01:45:00|5311.4|5306.4|5311.4|5306.4|5311.7|5306.7|5310.3|5305.3|0
1658281800000|2022-07-20 01:50:00|5311.3|5306.3|5314.1|5309.1|5315.9|5310.9|5311|5306|0
1658282100000|2022-07-20 01:55:00|5314.2|5309.2|5313.6|5308.6|5317.1|5312.1|5313.1|5308.1|0
1658282400000|2022-07-20 02:00:00|5313.7|5308.7|5311.3|5306.3|5313.8|5308.8|5310.8|5305.8|0
1658282700000|2022-07-20 02:05:00|5311.4|5306.4|5312.6|5307.6|5312.9|5307.9|5310.6|5305.6|0
1658283000000|2022-07-20 02:10:00|5312.7|5307.7|5311.6|5306.6|5314.5|5309.5|5311.3|5306.3|0
1658283300000|2022-07-20 02:15:00|5311.5|5306.5|5313.5|5308.5|5315.1|5310.1|5311.2|5306.2|0
1658283600000|2022-07-20 02:20:00|5313.6|5308.6|5313.8|5308.8|5314.8|5309.8|5312.4|5307.4|0
1658283900000|2022-07-20 02:25:00|5313.9|5308.9|5315.7|5310.7|5316|5311|5313.7|5308.7|0
1658284200000|2022-07-20 02:30:00|5315.8|5310.8|5318.1|5313.1|5318.6|5313.6|5315.3|5310.3|0
1658284500000|2022-07-20 02:35:00|5318.3|5313.3|5321.3|5316.3|5321.8|5316.8|5317.4|5312.4|0
1658284800000|2022-07-20 02:40:00|5321.1|5316.1|5320.5|5315.5|5322.3|5317.3|5320|5315|0
1658285100000|2022-07-20 02:45:00|5320.6|5315.6|5318.2|5313.2|5320.8|5315.8|5317.9|5312.9|0
1658285400000|2022-07-20 02:50:00|5318.1|5313.1|5318|5313|5318.3|5313.3|5316.4|5311.4|0
1658285700000|2022-07-20 02:55:00|5318.1|5313.1|5317.9|5312.9|5318.3|5313.3|5317.1|5312.1|0
1658286000000|2022-07-20 03:00:00|5318|5313|5317.3|5312.3|5318.3|5313.3|5316.1|5311.1|0
1658286300000|2022-07-20 03:05:00|5317.2|5312.2|5315.4|5310.4|5317.4|5312.4|5315|5310|0
1658286600000|2022-07-20 03:10:00|5315.6|5310.6|5316|5311|5316.9|5311.9|5315.4|5310.4|0
1658286900000|2022-07-20 03:15:00|5316.1|5311.1|5316.3|5311.3|5317.6|5312.6|5315.6|5310.6|0
1658287200000|2022-07-20 03:20:00|5316.2|5311.2|5317.7|5312.7|5317.8|5312.8|5315.9|5310.9|0
1658287500000|2022-07-20 03:25:00|5317.6|5312.6|5318.7|5313.7|5319.1|5314.1|5317.3|5312.3|0
1658287800000|2022-07-20 03:30:00|5318.6|5313.6|5317.8|5312.8|5319.6|5314.6|5317.4|5312.4|0
1658288100000|2022-07-20 03:35:00|5317.9|5312.9|5318.2|5313.2|5318.7|5313.7|5317|5312|0
1658288400000|2022-07-20 03:40:00|5318.1|5313.1|5318.1|5313.1|5318.9|5313.9|5317.8|5312.8|0
1658288700000|2022-07-20 03:45:00|5318|5313|5318.2|5313.2|5318.3|5313.3|5316.1|5311.1|0
1658289000000|2022-07-20 03:50:00|5318.3|5313.3|5316.3|5311.3|5318.3|5313.3|5315.9|5310.9|0
1658289300000|2022-07-20 03:55:00|5316.2|5311.2|5317.9|5312.9|5317.9|5312.9|5315.4|5310.4|0
1658289600000|2022-07-20 04:00:00|5317.8|5312.8|5318.3|5313.3|5318.9|5313.9|5317.4|5312.4|0
1658289900000|2022-07-20 04:05:00|5318.6|5313.6|5320.9|5315.9|5321|5316|5318|5313|0
1658290200000|2022-07-20 04:10:00|5321.1|5316.1|5319.4|5314.4|5321.1|5316.1|5319.4|5314.4|0
1658290500000|2022-07-20 04:15:00|5319.5|5314.5|5317.5|5312.5|5319.9|5314.9|5317.5|5312.5|0
1658290800000|2022-07-20 04:20:00|5317.6|5312.6|5315.9|5310.9|5318.2|5313.2|5315.7|5310.7|0
1658291100000|2022-07-20 04:25:00|5315.8|5310.8|5312.6|5307.6|5316.4|5311.4|5312.4|5307.4|0
1658291400000|2022-07-20 04:30:00|5312.7|5307.7|5313.9|5308.9|5315.6|5310.6|5312.4|5307.4|0
1658291700000|2022-07-20 04:35:00|5313.4|5308.4|5311.5|5306.5|5313.6|5308.6|5310.8|5305.8|0
1658292000000|2022-07-20 04:40:00|5311.4|5306.4|5313.4|5308.4|5313.8|5308.8|5311.2|5306.2|0
1658292300000|2022-07-20 04:45:00|5313.5|5308.5|5314.2|5309.2|5315.1|5310.1|5313.2|5308.2|0
1658292600000|2022-07-20 04:50:00|5314.3|5309.3|5316|5311|5316|5311|5312.8|5307.8|0
1658292900000|2022-07-20 04:55:00|5316.1|5311.1|5315.3|5310.3|5316.3|5311.3|5314.7|5309.7|0
1658293200000|2022-07-20 05:00:00|5315.1|5310.1|5310.2|5305.2|5315.1|5310.1|5308|5303|0
1658293500000|2022-07-20 05:05:00|5310|5305|5309.8|5304.8|5311.5|5306.5|5307.9|5302.9|0
1658293800000|2022-07-20 05:10:00|5309.7|5304.7|5308.7|5303.7|5310.1|5305.1|5306|5301|0
1658294100000|2022-07-20 05:15:00|5308.6|5303.6|5306.3|5301.3|5308.6|5303.6|5305.5|5300.5|0
1658294400000|2022-07-20 05:20:00|5306.4|5301.4|5303.8|5298.8|5306.4|5301.4|5301.9|5296.9|0
1658294700000|2022-07-20 05:25:00|5303.7|5298.7|5307.5|5302.5|5307.6|5302.6|5303.6|5298.6|0
1658295000000|2022-07-20 05:30:00|5307.4|5302.4|5306.4|5301.4|5307.5|5302.5|5304.3|5299.3|0
1658295300000|2022-07-20 05:35:00|5306.3|5301.3|5306.2|5301.2|5307.8|5302.8|5304.8|5299.8|0
1658295600000|2022-07-20 05:40:00|5306.1|5301.1|5307.6|5302.6|5308.9|5303.9|5305.1|5300.1|0
1658295900000|2022-07-20 05:45:00|5307.5|5302.5|5308.7|5303.7|5308.7|5303.7|5306.5|5301.5|0
1658296200000|2022-07-20 05:50:00|5308.6|5303.6|5309|5304|5310.8|5305.8|5307.9|5302.9|0
1658296500000|2022-07-20 05:55:00|5309.1|5304.1|5308.6|5303.6|5309.3|5304.3|5305.9|5300.9|0
1658296800000|2022-07-20 06:00:00|5308.5|5303.5|5306.3|5301.3|5309.6|5304.6|5304.7|5299.7|0
1658297100000|2022-07-20 06:05:00|5306.2|5301.2|5309.3|5304.3|5309.8|5304.8|5305.2|5300.2|0
1658297400000|2022-07-20 06:10:00|5308.9|5303.9|5308.2|5303.2|5310.3|5305.3|5308|5303|0
1658297700000|2022-07-20 06:15:00|5308.1|5303.1|5306.8|5301.8|5310.6|5305.6|5306.7|5301.7|0
1658298000000|2022-07-20 06:20:00|5306.9|5301.9|5306|5301|5308.8|5303.8|5304.1|5299.1|0
1658298300000|2022-07-20 06:25:00|5305.9|5300.9|5310|5305|5310.6|5305.6|5304.5|5299.5|0
1658298600000|2022-07-20 06:30:00|5309.9|5304.9|5308.7|5303.7|5310.4|5305.4|5308.6|5303.6|0
1658298900000|2022-07-20 06:35:00|5308.8|5303.8|5312.5|5307.5|5312.5|5307.5|5306.2|5301.2|0
1658299200000|2022-07-20 06:40:00|5312.6|5307.6|5311.5|5306.5|5313.5|5308.5|5309|5304|0
1658299500000|2022-07-20 06:45:00|5311.4|5306.4|5315.1|5310.1|5316.9|5311.9|5310.9|5305.9|0
1658299800000|2022-07-20 06:50:00|5315|5310|5311.8|5306.8|5315.7|5310.7|5310.5|5305.5|0
1658300100000|2022-07-20 06:55:00|5312|5307|5311|5306|5313.1|5308.1|5310.9|5305.9|0
1658300400000|2022-07-20 07:00:00|5310.9|5305.9|5307.5|5302.5|5311|5306|5301|5296|0
1658300700000|2022-07-20 07:05:00|5307.4|5302.4|5313.7|5308.7|5315.7|5310.7|5306|5301|0
1658301000000|2022-07-20 07:10:00|5313.9|5308.9|5307.7|5302.7|5313.9|5308.9|5306.5|5301.5|0
1658301300000|2022-07-20 07:15:00|5307.6|5302.6|5309.2|5304.2|5311|5306|5303.1|5298.1|0
1658301600000|2022-07-20 07:20:00|5309.4|5304.4|5308.2|5303.2|5316.2|5311.2|5308.2|5303.2|0
1658301900000|2022-07-20 07:25:00|5307.5|5302.5|5306.5|5301.5|5309|5304|5305|5300|0
1658302200000|2022-07-20 07:30:00|5306.4|5301.4|5301|5296|5309.1|5304.1|5300.6|5295.6|0
1658302500000|2022-07-20 07:35:00|5301.2|5296.2|5293.9|5288.9|5301.4|5296.4|5293.8|5288.8|0
1658302800000|2022-07-20 07:40:00|5294|5289|5289.8|5284.8|5296.2|5291.2|5288.6|5283.6|0
1658303100000|2022-07-20 07:45:00|5290|5285|5290.5|5285.5|5293.5|5288.5|5288.2|5283.2|0
1658303400000|2022-07-20 07:50:00|5290.6|5285.6|5294.7|5289.7|5294.9|5289.9|5289.7|5284.7|0
1658303700000|2022-07-20 07:55:00|5294.6|5289.6|5288.2|5283.2|5296.5|5291.5|5287.9|5282.9|0
1658304000000|2022-07-20 08:00:00|5287.9|5282.9|5291.9|5288.9|5292.1|5289.1|5283.2|5280.2|0
1658304300000|2022-07-20 08:05:00|5292|5289|5296.8|5293.8|5296.8|5293.8|5290.2|5287.2|0
1658304600000|2022-07-20 08:10:00|5296.7|5293.7|5295.1|5292.1|5300.9|5297.9|5295|5292|0
1658304900000|2022-07-20 08:15:00|5295.2|5292.2|5295.1|5292.1|5297.6|5294.6|5295|5292|0
1658305200000|2022-07-20 08:20:00|5295|5292|5291.8|5288.8|5295|5292|5291.2|5288.2|0
1658305500000|2022-07-20 08:25:00|5292|5289|5292.1|5289.1|5292.3|5289.3|5289.6|5286.6|0
1658305800000|2022-07-20 08:30:00|5292.2|5289.2|5293.9|5290.9|5294.4|5291.4|5292.1|5289.1|0
1658306100000|2022-07-20 08:35:00|5294.1|5291.1|5291.6|5288.6|5294.1|5291.1|5291.5|5288.5|0
1658306400000|2022-07-20 08:40:00|5291.7|5288.7|5291.4|5288.4|5292.9|5289.9|5289.9|5286.9|0
1658306700000|2022-07-20 08:45:00|5291.5|5288.5|5289.8|5286.8|5291.5|5288.5|5287.3|5284.3|0
1658307000000|2022-07-20 08:50:00|5290|5287|5288.1|5285.1|5290|5287|5286.7|5283.7|0
1658307300000|2022-07-20 08:55:00|5288.2|5285.2|5291.1|5288.1|5291.6|5288.6|5288.2|5285.2|0
1658307600000|2022-07-20 09:00:00|5290.9|5287.9|5294|5291|5295.1|5292.1|5290.8|5287.8|0
1658307900000|2022-07-20 09:05:00|5294.2|5291.2|5294.2|5291.2|5294.6|5291.6|5293.4|5290.4|0
1658308200000|2022-07-20 09:10:00|5294.3|5291.3|5298.6|5295.6|5298.6|5295.6|5292.7|5289.7|0
1658308500000|2022-07-20 09:15:00|5298.7|5295.7|5300.6|5297.6|5301.2|5298.2|5297.1|5294.1|0
1658308800000|2022-07-20 09:20:00|5300.4|5297.4|5297.9|5294.9|5301.7|5298.7|5297.8|5294.8|0
1658309100000|2022-07-20 09:25:00|5297.8|5294.8|5301.7|5298.7|5302.8|5299.8|5297.8|5294.8|0
1658309400000|2022-07-20 09:30:00|5301.6|5298.6|5302.7|5299.7|5303.4|5300.4|5300.1|5297.1|0
1658309700000|2022-07-20 09:35:00|5302.6|5299.6|5304.5|5301.5|5304.7|5301.7|5301.5|5298.5|0
1658310000000|2022-07-20 09:40:00|5304.4|5301.4|5305.2|5302.2|5306.6|5303.6|5303.6|5300.6|0
1658310300000|2022-07-20 09:45:00|5305|5302|5303.3|5300.3|5305.3|5302.3|5301.6|5298.6|0
1658310600000|2022-07-20 09:50:00|5303.4|5300.4|5304|5301|5304|5301|5302.8|5299.8|0
1658310900000|2022-07-20 09:55:00|5304.1|5301.1|5303.1|5300.1|5304.9|5301.9|5302.7|5299.7|0
1658311200000|2022-07-20 10:00:00|5303|5300|5301.9|5298.9|5306.3|5303.3|5301.7|5298.7|0
1658311500000|2022-07-20 10:05:00|5302.1|5299.1|5299.5|5296.5|5302.4|5299.4|5299.3|5296.3|0
1658311800000|2022-07-20 10:10:00|5299.4|5296.4|5298.6|5295.6|5300.1|5297.1|5297.6|5294.6|0
1658312100000|2022-07-20 10:15:00|5297.8|5294.8|5298|5295|5298.4|5295.4|5297.1|5294.1|0
1658312400000|2022-07-20 10:20:00|5298.2|5295.2|5296.9|5293.9|5299.2|5296.2|5296.5|5293.5|0
1658312700000|2022-07-20 10:25:00|5297|5294|5296.4|5293.4|5299.9|5296.9|5296.4|5293.4|0
1658313000000|2022-07-20 10:30:00|5296.3|5293.3|5281.3|5278.3|5296.4|5293.4|5281.2|5278.2|0
1658313300000|2022-07-20 10:35:00|5281.2|5278.2|5271.6|5268.6|5282.4|5279.4|5271.6|5268.6|0
1658313600000|2022-07-20 10:40:00|5271.5|5268.5|5274.7|5271.7|5277.6|5274.6|5265.8|5262.8|0
1658313900000|2022-07-20 10:45:00|5274.5|5271.5|5264.7|5261.7|5274.5|5271.5|5262.4|5259.4|0
1658314200000|2022-07-20 10:50:00|5264.6|5261.6|5268.6|5265.6|5270.5|5267.5|5264.4|5261.4|0
1658314500000|2022-07-20 10:55:00|5268.7|5265.7|5273.9|5270.9|5275|5272|5268.4|5265.4|0
1658314800000|2022-07-20 11:00:00|5273.8|5270.8|5270.8|5267.8|5275.6|5272.6|5269.7|5266.7|0
1658315100000|2022-07-20 11:05:00|5270.9|5267.9|5268.5|5265.5|5274|5271|5268.4|5265.4|0
1658315400000|2022-07-20 11:10:00|5268.6|5265.6|5266.5|5263.5|5270.9|5267.9|5265.6|5262.6|0
1658315700000|2022-07-20 11:15:00|5267|5264|5263.9|5260.9|5267.1|5264.1|5263|5260|0
1658316000000|2022-07-20 11:20:00|5264.1|5261.1|5270.5|5267.5|5271.2|5268.2|5264.1|5261.1|0
1658316300000|2022-07-20 11:25:00|5270.4|5267.4|5269.8|5266.8|5270.5|5267.5|5268.7|5265.7|0
1658316600000|2022-07-20 11:30:00|5269.7|5266.7|5269.9|5266.9|5270.5|5267.5|5268.6|5265.6|0
1658316900000|2022-07-20 11:35:00|5269.5|5266.5|5270.2|5267.2|5271.5|5268.5|5268.6|5265.6|0
1658317200000|2022-07-20 11:40:00|5270.3|5267.3|5269.9|5266.9|5272.5|5269.5|5269.8|5266.8|0
1658317500000|2022-07-20 11:45:00|5270.1|5267.1|5268.6|5265.6|5270.6|5267.6|5268.2|5265.2|0
1658317800000|2022-07-20 11:50:00|5268.7|5265.7|5269.9|5266.9|5270|5267|5267.4|5264.4|0
1658318100000|2022-07-20 11:55:00|5270.2|5267.2|5270.1|5267.1|5270.7|5267.7|5268.8|5265.8|0
1658318400000|2022-07-20 12:00:00|5269.6|5266.6|5274.2|5271.2|5274.2|5271.2|5269.3|5266.3|0
1658318700000|2022-07-20 12:05:00|5274|5271|5278|5275|5278.5|5275.5|5270.4|5267.4|0
1658319000000|2022-07-20 12:10:00|5277.9|5274.9|5280.5|5277.5|5281.2|5278.2|5277.7|5274.7|0
1658319300000|2022-07-20 12:15:00|5280.3|5277.3|5275.7|5272.7|5281.2|5278.2|5275.6|5272.6|0
1658319600000|2022-07-20 12:20:00|5275.8|5272.8|5254.1|5251.1|5276.5|5273.5|5253.4|5250.4|0
1658319900000|2022-07-20 12:25:00|5254.4|5251.4|5260.5|5257.5|5261.6|5258.6|5253.3|5250.3|0
1658320200000|2022-07-20 12:30:00|5260|5257|5263.2|5260.2|5264.4|5261.4|5257.7|5254.7|0
1658320500000|2022-07-20 12:35:00|5263.1|5260.1|5257.6|5254.6|5263.1|5260.1|5256.1|5253.1|0
1658320800000|2022-07-20 12:40:00|5257.5|5254.5|5252|5249|5258.5|5255.5|5251.6|5248.6|0
1658321100000|2022-07-20 12:45:00|5251.7|5248.7|5255.4|5252.4|5255.4|5252.4|5250.8|5247.8|0
1658321400000|2022-07-20 12:50:00|5255.6|5252.6|5259.5|5256.5|5261.3|5258.3|5255.6|5252.6|0
1658321700000|2022-07-20 12:55:00|5258.1|5255.1|5261.3|5258.3|5263.8|5260.8|5258.1|5255.1|0
1658322000000|2022-07-20 13:00:00|5261.2|5258.2|5256.9|5253.9|5262.5|5259.5|5256.8|5253.8|0
1658322300000|2022-07-20 13:05:00|5257.2|5254.2|5254.9|5251.9|5257.5|5254.5|5251.7|5248.7|0
1658322600000|2022-07-20 13:10:00|5255|5252|5252.2|5249.2|5256.5|5253.5|5251.9|5248.9|0
1658322900000|2022-07-20 13:15:00|5252.3|5249.3|5259.6|5256.6|5260.4|5257.4|5251.6|5248.6|0
1658323200000|2022-07-20 13:20:00|5259.8|5256.8|5261.8|5258.8|5262|5259|5257.4|5254.4|0
1658323500000|2022-07-20 13:25:00|5263.2|5260.2|5260.4|5257.4|5269.3|5266.3|5254.6|5251.6|0
1658323800000|2022-07-20 13:30:00|5261.5|5258.5|5255.8|5254|5268.1|5266.3|5230.9|5229.1|0
1658324100000|2022-07-20 13:35:00|5256.2|5254.4|5256|5254.2|5274.3|5272.5|5253.5|5251.7|0
1658324400000|2022-07-20 13:40:00|5255.2|5253.4|5259.8|5258|5268.7|5266.9|5241.5|5239.7|0
1658324700000|2022-07-20 13:45:00|5260.5|5258.7|5266.8|5265|5273.4|5271.6|5247.6|5245.8|0
1658325000000|2022-07-20 13:50:00|5265.6|5263.8|5257.5|5255.7|5284.8|5283|5256.5|5254.7|0
1658325300000|2022-07-20 13:55:00|5258.1|5256.3|5236.6|5234.8|5260.2|5258.4|5232.7|5230.9|0
1658325600000|2022-07-20 14:00:00|5237.6|5235.8|5238.4|5236.6|5240|5238.2|5223|5221.2|0
1658325900000|2022-07-20 14:05:00|5239|5237.2|5255.1|5253.3|5255.4|5253.6|5222.1|5220.3|0
1658326200000|2022-07-20 14:10:00|5254.8|5253|5280.4|5278.6|5280.8|5279|5254.8|5253|0
1658326500000|2022-07-20 14:15:00|5280.6|5278.8|5274.2|5272.4|5280.6|5278.8|5262.4|5260.6|0
1658326800000|2022-07-20 14:20:00|5274.7|5272.9|5283.6|5281.8|5284.4|5282.6|5269.7|5267.9|0
1658327100000|2022-07-20 14:25:00|5283.7|5281.9|5298.1|5296.3|5298.7|5296.9|5280.7|5278.9|0
1658327400000|2022-07-20 14:30:00|5297.6|5295.8|5302.5|5300.7|5313.3|5311.5|5292.1|5290.3|0
1658327700000|2022-07-20 14:35:00|5302.7|5300.9|5311.9|5310.1|5313.6|5311.8|5301|5299.2|0
1658328000000|2022-07-20 14:40:00|5311.8|5310|5312.7|5310.9|5313.5|5311.7|5300.9|5299.1|0
1658328300000|2022-07-20 14:45:00|5312.9|5311.1|5324.7|5322.9|5327.3|5325.5|5309.7|5307.9|0
1658328600000|2022-07-20 14:50:00|5325|5323.2|5335|5333.2|5340.6|5338.8|5325|5323.2|0
1658328900000|2022-07-20 14:55:00|5335.2|5333.4|5339.2|5337.4|5339.2|5337.4|5329.2|5327.4|0
1658329200000|2022-07-20 15:00:00|5339.8|5338|5317|5315.2|5339.8|5338|5314|5312.2|0
1658329500000|2022-07-20 15:05:00|5316.7|5314.9|5314.1|5312.3|5320.4|5318.6|5311.1|5309.3|0
1658329800000|2022-07-20 15:10:00|5314.7|5312.9|5316.4|5314.6|5319.8|5318|5310.9|5309.1|0
1658330100000|2022-07-20 15:15:00|5316.5|5314.7|5313|5311.2|5316.8|5315|5306.4|5304.6|0
1658330400000|2022-07-20 15:20:00|5313.4|5311.6|5311.8|5310|5319.7|5317.9|5305.9|5304.1|0
1658330700000|2022-07-20 15:25:00|5312.6|5310.8|5328.1|5326.3|5330|5328.2|5311.1|5309.3|0
1658331000000|2022-07-20 15:30:00|5328.2|5326.4|5336.2|5334.4|5336.6|5334.8|5326.3|5324.5|0
1658331300000|2022-07-20 15:35:00|5336|5334.2|5330.1|5328.3|5340.8|5339|5324.8|5323|0
1658331600000|2022-07-20 15:40:00|5330|5328.2|5331.8|5330|5334.1|5332.3|5322.8|5321|0
1658331900000|2022-07-20 15:45:00|5332|5330.2|5336.8|5335|5341|5339.2|5331.8|5330|0
1658332200000|2022-07-20 15:50:00|5337.3|5335.5|5349.2|5347.4|5352.5|5350.7|5337.3|5335.5|0
1658332500000|2022-07-20 15:55:00|5348.9|5347.1|5343.3|5341.5|5349.1|5347.3|5341.6|5339.8|0
1658332800000|2022-07-20 16:00:00|5343|5341.2|5349.1|5347.3|5352.5|5350.7|5338.9|5337.1|0
1658333100000|2022-07-20 16:05:00|5348.6|5346.8|5355|5353.2|5358.5|5356.7|5346.6|5344.8|0
1658333400000|2022-07-20 16:10:00|5354.8|5353|5354.7|5352.9|5357.8|5356|5348.9|5347.1|0
1658333700000|2022-07-20 16:15:00|5355.4|5353.6|5358.6|5356.8|5359|5357.2|5344|5342.2|0
1658334000000|2022-07-20 16:20:00|5360|5358.2|5350.1|5348.3|5360|5358.2|5347.8|5346|0
1658334300000|2022-07-20 16:25:00|5349.9|5348.1|5340.5|5338.7|5351.1|5349.3|5340.5|5338.7|0
1658334600000|2022-07-20 16:30:00|5339.8|5338|5350.2|5348.4|5350.2|5348.4|5339.6|5337.8|0
1658334900000|2022-07-20 16:35:00|5350.7|5348.9|5352.5|5350.7|5358.7|5356.9|5349.3|5347.5|0
1658335200000|2022-07-20 16:40:00|5352.4|5350.6|5317.9|5316.1|5355.2|5353.4|5316.8|5315|0
1658335500000|2022-07-20 16:45:00|5317.5|5315.7|5304.2|5302.4|5317.7|5315.9|5294.8|5293|0
1658335800000|2022-07-20 16:50:00|5303.9|5302.1|5318.5|5316.7|5321.9|5320.1|5302.5|5300.7|0
1658336100000|2022-07-20 16:55:00|5317.4|5315.6|5324.7|5322.9|5328|5326.2|5316.2|5314.4|0
1658336400000|2022-07-20 17:00:00|5324|5322.2|5304|5302.2|5326|5324.2|5302.9|5301.1|0
1658336700000|2022-07-20 17:05:00|5303|5301.2|5295.5|5293.7|5313|5311.2|5287.3|5285.5|0
1658337000000|2022-07-20 17:10:00|5295.1|5293.3|5282|5280.2|5295.1|5293.3|5274.1|5272.3|0
1658337300000|2022-07-20 17:15:00|5281.9|5280.1|5289.5|5287.7|5290.2|5288.4|5273|5271.2|0
1658337600000|2022-07-20 17:20:00|5290.3|5288.5|5287.3|5285.5|5292.8|5291|5282.9|5281.1|0
1658337900000|2022-07-20 17:25:00|5287.1|5285.3|5300.8|5299|5303.4|5301.6|5284.6|5282.8|0
1658338200000|2022-07-20 17:30:00|5300.2|5298.4|5307|5305.2|5312.2|5310.4|5297.6|5295.8|0
1658338500000|2022-07-20 17:35:00|5306.9|5305.1|5313.3|5311.5|5313.7|5311.9|5300.7|5298.9|0
1658338800000|2022-07-20 17:40:00|5313|5311.2|5309.8|5308|5314.1|5312.3|5306.9|5305.1|0
1658339100000|2022-07-20 17:45:00|5310.2|5308.4|5300.4|5298.6|5313.8|5312|5300.1|5298.3|0
1658339400000|2022-07-20 17:50:00|5300.1|5298.3|5303.4|5301.6|5306.8|5305|5298.8|5297|0
1658339700000|2022-07-20 17:55:00|5303.5|5301.7|5288.7|5286.9|5305.2|5303.4|5287|5285.2|0
1658340000000|2022-07-20 18:00:00|5287.9|5286.1|5302.3|5300.5|5302.4|5300.6|5287.3|5285.5|0
1658340300000|2022-07-20 18:05:00|5302.1|5300.3|5304.7|5302.9|5305.1|5303.3|5298.3|5296.5|0
1658340600000|2022-07-20 18:10:00|5304.6|5302.8|5301.1|5299.3|5305.8|5304|5294.5|5292.7|0
1658340900000|2022-07-20 18:15:00|5299.3|5297.5|5308.3|5306.5|5308.3|5306.5|5294.5|5292.7|0
1658341200000|2022-07-20 18:20:00|5308.9|5307.1|5319.5|5317.7|5319.5|5317.7|5305.5|5303.7|0
1658341500000|2022-07-20 18:25:00|5319.6|5317.8|5321.9|5320.1|5327.8|5326|5318.6|5316.8|0
1658341800000|2022-07-20 18:30:00|5321.8|5320|5327.9|5326.1|5330|5328.2|5318.4|5316.6|0
1658342100000|2022-07-20 18:35:00|5327.8|5326|5332.4|5330.6|5332.4|5330.6|5324.2|5322.4|0
1658342400000|2022-07-20 18:40:00|5332.5|5330.7|5329.9|5328.1|5333|5331.2|5326.6|5324.8|0
1658342700000|2022-07-20 18:45:00|5330.1|5328.3|5331.7|5329.9|5331.8|5330|5324.8|5323|0
1658343000000|2022-07-20 18:50:00|5331.9|5330.1|5314.5|5312.7|5331.9|5330.1|5313.3|5311.5|0
1658343300000|2022-07-20 18:55:00|5315.4|5313.6|5325.9|5324.1|5328.5|5326.7|5311.6|5309.8|0
1658343600000|2022-07-20 19:00:00|5325.8|5324|5337|5335.2|5338.6|5336.8|5321.2|5319.4|0
1658343900000|2022-07-20 19:05:00|5337.1|5335.3|5337.7|5335.9|5345.5|5343.7|5333.5|5331.7|0
1658344200000|2022-07-20 19:10:00|5338|5336.2|5335.8|5334|5343.1|5341.3|5335.2|5333.4|0
1658344500000|2022-07-20 19:15:00|5336.5|5334.7|5339.3|5337.5|5342.1|5340.3|5334|5332.2|0
1658344800000|2022-07-20 19:20:00|5339.9|5338.1|5340.3|5338.5|5342|5340.2|5336|5334.2|0
1658345100000|2022-07-20 19:25:00|5340.2|5338.4|5348.4|5346.6|5348.8|5347|5340.2|5338.4|0
1658345400000|2022-07-20 19:30:00|5348.5|5346.7|5339.1|5337.3|5349.4|5347.6|5337.7|5335.9|0
1658345700000|2022-07-20 19:35:00|5337.8|5336|5336.2|5334.4|5340.3|5338.5|5330.3|5328.5|0
1658346000000|2022-07-20 19:40:00|5336.5|5334.7|5343.4|5341.6|5347.7|5345.9|5333.8|5332|0
1658346300000|2022-07-20 19:45:00|5342.9|5341.1|5340.6|5338.8|5344.3|5342.5|5336|5334.2|0
1658346600000|2022-07-20 19:50:00|5338.9|5337.1|5339.4|5337.6|5348.6|5346.8|5334.6|5332.8|0
1658346900000|2022-07-20 19:55:00|5339.8|5338|5340.5|5338.7|5343.5|5341.7|5336.9|5335.1|0
1658347200000|2022-07-20 20:00:00|5341.1|5338.1|5345.1|5342.1|5348.8|5345.8|5335|5332|0
1658347500000|2022-07-20 20:05:00|5345.9|5342.9|5370.3|5367.3|5376.8|5373.8|5345.9|5342.9|0
1658347800000|2022-07-20 20:10:00|5370.1|5367.1|5354.2|5351.2|5370.7|5367.7|5350.2|5347.2|0
1658348100000|2022-07-20 20:15:00|5354.4|5351.4|5341.5|5338.5|5354.8|5351.8|5338.8|5335.8|0
1658348400000|2022-07-20 20:20:00|5341.4|5338.4|5339.4|5336.4|5344.5|5341.5|5338.8|5335.8|0
1658348700000|2022-07-20 20:25:00|5339.3|5336.3|5332.2|5329.2|5341|5338|5331.4|5328.4|0
1658349000000|2022-07-20 20:30:00|5332.1|5329.1|5325.1|5322.1|5332.1|5329.1|5320.8|5317.8|0
1658349300000|2022-07-20 20:35:00|5325.5|5322.5|5315.5|5312.5|5327.5|5324.5|5315.2|5312.2|0
1658349600000|2022-07-20 20:40:00|5315.6|5312.6|5321.8|5318.8|5324|5321|5314.2|5311.2|0
1658349900000|2022-07-20 20:45:00|5322.2|5319.2|5322.6|5319.6|5323.4|5320.4|5320.8|5317.8|0
1658350200000|2022-07-20 20:50:00|5322.9|5319.9|5324.8|5321.8|5325.4|5322.4|5319.9|5316.9|0
1658350500000|2022-07-20 20:55:00|5324.7|5321.7|5320.4|5317.4|5325.8|5322.8|5319.3|5316.3|0
1658350800000|2022-07-20 21:00:00|5320.3|5317.3|5323|5320|5323.5|5320.5|5320.3|5317.3|0
1658351100000|2022-07-20 21:05:00|5323.1|5320.1|5321.2|5318.2|5323.8|5320.8|5320.7|5317.7|0
1658351400000|2022-07-20 21:10:00|5321.3|5318.3|5322.1|5319.1|5322.7|5319.7|5320.7|5317.7|0
1658351700000|2022-07-20 21:15:00|5322|5319|5322.9|5319.9|5323.4|5320.4|5320.5|5317.5|0
1658352000000|2022-07-20 21:20:00|5322.7|5319.7|5324.8|5321.8|5326.1|5323.1|5322.5|5319.5|0
1658352300000|2022-07-20 21:25:00|5324.9|5321.9|5328.2|5325.2|5328.8|5325.8|5324.5|5321.5|0
1658352600000|2022-07-20 21:30:00|5328.5|5325.5|5338.1|5335.1|5338.1|5335.1|5328.5|5325.5|0
1658352900000|2022-07-20 21:35:00|5338.7|5335.7|5334.4|5331.4|5338.9|5335.9|5334|5331|0
1658353200000|2022-07-20 21:40:00|5334.3|5331.3|5330.3|5327.3|5335|5332|5329.7|5326.7|0
1658353500000|2022-07-20 21:45:00|5330.1|5327.1|5331.9|5328.9|5332.9|5329.9|5329.9|5326.9|0
1658353800000|2022-07-20 21:50:00|5332.2|5329.2|5331.6|5328.6|5332.2|5329.2|5330.6|5327.6|0
1658354100000|2022-07-20 21:55:00|5331.2|5328.2|5332.2|5329.2|5333.1|5330.1|5331|5328|0
1658354400000|2022-07-20 22:00:00|5332.1|5329.1|5327.8|5324.8|5332.7|5329.7|5326.3|5323.3|0
1658354700000|2022-07-20 22:05:00|5328|5325|5329.1|5326.1|5330.4|5327.4|5327.8|5324.8|0
1658355000000|2022-07-20 22:10:00|5328.9|5325.9|5328.8|5325.8|5329.1|5326.1|5328|5325|0
1658355300000|2022-07-20 22:15:00|5328.7|5325.7|5327|5324|5329.2|5326.2|5326.9|5323.9|0
1658355600000|2022-07-20 22:20:00|5326.9|5323.9|5326.1|5323.1|5327.2|5324.2|5325.4|5322.4|0
1658355900000|2022-07-20 22:25:00|5326.5|5323.5|5328.3|5325.3|5331.7|5328.7|5326.5|5323.5|0
1658356200000|2022-07-20 22:30:00|5328.4|5325.4|5324.6|5321.6|5330.1|5327.1|5320.8|5317.8|0
1658356500000|2022-07-20 22:35:00|5324.4|5321.4|5319|5316|5324.4|5321.4|5319|5316|0
1658356800000|2022-07-20 22:40:00|5318.9|5315.9|5318|5315|5319.9|5316.9|5317.9|5314.9|0
1658357100000|2022-07-20 22:45:00|5318.1|5315.1|5317.9|5314.9|5318.9|5315.9|5317.6|5314.6|0
1658357400000|2022-07-20 22:50:00|5318|5315|5319.8|5316.8|5320.3|5317.3|5318|5315|0
1658357700000|2022-07-20 22:55:00|5319.7|5316.7|5323.8|5320.8|5323.9|5320.9|5319.7|5316.7|0
1658358000000|2022-07-20 23:00:00|5323.9|5320.9|5324.5|5321.5|5324.6|5321.6|5323.2|5320.2|0
1658358300000|2022-07-20 23:05:00|5324.4|5321.4|5324.8|5321.8|5325.5|5322.5|5323.6|5320.6|0
1658358600000|2022-07-20 23:10:00|5324.7|5321.7|5324.4|5321.4|5325.5|5322.5|5324.1|5321.1|0
1658358900000|2022-07-20 23:15:00|5324.6|5321.6|5325.3|5322.3|5325.4|5322.4|5323.7|5320.7|0
1658359200000|2022-07-20 23:20:00|5325.5|5322.5|5327|5324|5327.1|5324.1|5324.8|5321.8|0
1658359500000|2022-07-20 23:25:00|5327.1|5324.1|5328.3|5325.3|5329.3|5326.3|5326.6|5323.6|0
1658359800000|2022-07-20 23:30:00|5328.5|5325.5|5328.1|5325.1|5328.9|5325.9|5327.7|5324.7|0
1658360100000|2022-07-20 23:35:00|5328|5325|5328.8|5325.8|5329|5326|5328|5325|0
1658360400000|2022-07-20 23:40:00|5328.7|5325.7|5329.8|5326.8|5329.8|5326.8|5328.6|5325.6|0
1658360700000|2022-07-20 23:45:00|5330|5327|5331.6|5328.6|5331.8|5328.8|5329.9|5326.9|0
1658361000000|2022-07-20 23:50:00|5331.5|5328.5|5331.9|5328.9|5332.9|5329.9|5329.9|5326.9|0
1658361300000|2022-07-20 23:55:00|5331.8|5328.8|5330.5|5325.5|5332|5329|5329.3|5325.5|0
1658361600000|2022-07-21 00:00:00|5330.4|5325.4|5326.8|5321.8|5330.8|5325.8|5324.7|5319.7|0
1658361900000|2022-07-21 00:05:00|5327|5322|5325.6|5320.6|5328.3|5323.3|5324.2|5319.2|0
1658362200000|2022-07-21 00:10:00|5325.5|5320.5|5325.7|5320.7|5326.4|5321.4|5322.7|5317.7|0
1658362500000|2022-07-21 00:15:00|5325.6|5320.6|5324.1|5319.1|5326.9|5321.9|5324.1|5319.1|0
1658362800000|2022-07-21 00:20:00|5324.2|5319.2|5327.5|5322.5|5327.6|5322.6|5322.6|5317.6|0
1658363100000|2022-07-21 00:25:00|5327.6|5322.6|5327.4|5322.4|5328.5|5323.5|5325|5320|0
1658363400000|2022-07-21 00:30:00|5327.3|5322.3|5327|5322|5329.2|5324.2|5325.9|5320.9|0
1658363700000|2022-07-21 00:35:00|5326.9|5321.9|5328|5323|5330.7|5325.7|5326.1|5321.1|0
1658364000000|2022-07-21 00:40:00|5328.1|5323.1|5328|5323|5328.8|5323.8|5326.3|5321.3|0
1658364300000|2022-07-21 00:45:00|5328.1|5323.1|5331|5326|5331.5|5326.5|5328.1|5323.1|0
1658364600000|2022-07-21 00:50:00|5331.1|5326.1|5332|5327|5332.9|5327.9|5330|5325|0
1658364900000|2022-07-21 00:55:00|5332.1|5327.1|5332.7|5327.7|5334.4|5329.4|5332|5327|0
1658365200000|2022-07-21 01:00:00|5332.6|5327.6|5328.9|5323.9|5332.7|5327.7|5328.1|5323.1|0
1658365500000|2022-07-21 01:05:00|5328.8|5323.8|5326.6|5321.6|5328.8|5323.8|5322.3|5317.3|0
1658365800000|2022-07-21 01:10:00|5326.7|5321.7|5327.3|5322.3|5328.7|5323.7|5324.7|5319.7|0
1658366100000|2022-07-21 01:15:00|5327.4|5322.4|5328.3|5323.3|5330.8|5325.8|5326.7|5321.7|0
1658366400000|2022-07-21 01:20:00|5328.4|5323.4|5326.3|5321.3|5328.6|5323.6|5325.7|5320.7|0
1658366700000|2022-07-21 01:25:00|5326.4|5321.4|5313.8|5308.8|5326.4|5321.4|5313.7|5308.7|0
1658367000000|2022-07-21 01:30:00|5314.3|5309.3|5320.2|5315.2|5320.4|5315.4|5313.4|5308.4|0
1658367300000|2022-07-21 01:35:00|5320.4|5315.4|5321.8|5316.8|5323|5318|5319.6|5314.6|0
1658367600000|2022-07-21 01:40:00|5321.7|5316.7|5323.2|5318.2|5325.2|5320.2|5321.7|5316.7|0
1658367900000|2022-07-21 01:45:00|5323.1|5318.1|5320.1|5315.1|5323.6|5318.6|5316.5|5311.5|0
1658368200000|2022-07-21 01:50:00|5320.3|5315.3|5318.2|5313.2|5320.3|5315.3|5316.9|5311.9|0
1658368500000|2022-07-21 01:55:00|5318.3|5313.3|5319.4|5314.4|5320.2|5315.2|5317.4|5312.4|0
1658368800000|2022-07-21 02:00:00|5319.5|5314.5|5316.4|5311.4|5319.5|5314.5|5312.6|5307.6|0
1658369100000|2022-07-21 02:05:00|5317.4|5312.4|5315.9|5310.9|5319.8|5314.8|5314.9|5309.9|0
1658369400000|2022-07-21 02:10:00|5316|5311|5317.3|5312.3|5318.6|5313.6|5315.6|5310.6|0
1658369700000|2022-07-21 02:15:00|5317.4|5312.4|5318.1|5313.1|5319.3|5314.3|5316.9|5311.9|0
1658370000000|2022-07-21 02:20:00|5318|5313|5317.8|5312.8|5320.9|5315.9|5317.7|5312.7|0
1658370300000|2022-07-21 02:25:00|5317.9|5312.9|5318.4|5313.4|5319.6|5314.6|5317.3|5312.3|0
1658370600000|2022-07-21 02:30:00|5318.3|5313.3|5319.4|5314.4|5320|5315|5316.9|5311.9|0
1658370900000|2022-07-21 02:35:00|5319.5|5314.5|5319.6|5314.6|5320.6|5315.6|5318.1|5313.1|0
1658371200000|2022-07-21 02:40:00|5319.7|5314.7|5319.1|5314.1|5320.6|5315.6|5318.8|5313.8|0
1658371500000|2022-07-21 02:45:00|5319.2|5314.2|5317.9|5312.9|5322.1|5317.1|5317.5|5312.5|0
1658371800000|2022-07-21 02:50:00|5318|5313|5316.6|5311.6|5318.2|5313.2|5315|5310|0
1658372100000|2022-07-21 02:55:00|5316.7|5311.7|5316.3|5311.3|5316.8|5311.8|5315.1|5310.1|0
1658372400000|2022-07-21 03:00:00|5316.4|5311.4|5318.3|5313.3|5318.3|5313.3|5314.9|5309.9|0
1658372700000|2022-07-21 03:05:00|5318.2|5313.2|5319.3|5314.3|5319.3|5314.3|5317|5312|0
1658373000000|2022-07-21 03:10:00|5319.2|5314.2|5322.2|5317.2|5322.7|5317.7|5318.6|5313.6|0
1658373300000|2022-07-21 03:15:00|5322.3|5317.3|5321.1|5316.1|5322.9|5317.9|5320|5315|0
1658373600000|2022-07-21 03:20:00|5321|5316|5320.3|5315.3|5321.6|5316.6|5319.6|5314.6|0
1658373900000|2022-07-21 03:25:00|5320.4|5315.4|5321|5316|5321.6|5316.6|5319.8|5314.8|0
1658374200000|2022-07-21 03:30:00|5320.7|5315.7|5319.8|5314.8|5323|5318|5319.6|5314.6|0
1658374500000|2022-07-21 03:35:00|5319.9|5314.9|5321.1|5316.1|5321.5|5316.5|5319.2|5314.2|0
1658374800000|2022-07-21 03:40:00|5321|5316|5320.5|5315.5|5321.5|5316.5|5319.4|5314.4|0
1658375100000|2022-07-21 03:45:00|5320.6|5315.6|5321.1|5316.1|5322.3|5317.3|5320.4|5315.4|0
1658375400000|2022-07-21 03:50:00|5321|5316|5323.9|5318.9|5324.4|5319.4|5320.6|5315.6|0
1658375700000|2022-07-21 03:55:00|5324|5319|5322|5317|5324.1|5319.1|5321.7|5316.7|0
1658376000000|2022-07-21 04:00:00|5321.9|5316.9|5322.4|5317.4|5325.6|5320.6|5321.5|5316.5|0
1658376300000|2022-07-21 04:05:00|5322.5|5317.5|5321.9|5316.9|5323.6|5318.6|5321.5|5316.5|0
1658376600000|2022-07-21 04:10:00|5322|5317|5320.9|5315.9|5322|5317|5319.7|5314.7|0
1658376900000|2022-07-21 04:15:00|5321|5316|5321.4|5316.4|5322.8|5317.8|5320.6|5315.6|0
1658377200000|2022-07-21 04:20:00|5321.5|5316.5|5319.2|5314.2|5321.6|5316.6|5318.7|5313.7|0
1658377500000|2022-07-21 04:25:00|5319.3|5314.3|5319.3|5314.3|5320.6|5315.6|5318.5|5313.5|0
1658377800000|2022-07-21 04:30:00|5319.4|5314.4|5323.5|5318.5|5324.9|5319.9|5319.1|5314.1|0
1658378100000|2022-07-21 04:35:00|5323.6|5318.6|5322.1|5317.1|5323.8|5318.8|5320.5|5315.5|0
1658378400000|2022-07-21 04:40:00|5322.2|5317.2|5325.2|5320.2|5325.5|5320.5|5321.9|5316.9|0
1658378700000|2022-07-21 04:45:00|5325.3|5320.3|5327.5|5322.5|5328.5|5323.5|5323.8|5318.8|0
1658379000000|2022-07-21 04:50:00|5327.6|5322.6|5331|5326|5332.6|5327.6|5327.6|5322.6|0
1658379300000|2022-07-21 04:55:00|5330.8|5325.8|5327.2|5322.2|5331.6|5326.6|5327|5322|0
1658379600000|2022-07-21 05:00:00|5327|5322|5325.1|5320.1|5327.8|5322.8|5323.9|5318.9|0
1658379900000|2022-07-21 05:05:00|5325.3|5320.3|5329.4|5324.4|5329.5|5324.5|5324.3|5319.3|0
1658380200000|2022-07-21 05:10:00|5329.5|5324.5|5330.6|5325.6|5334|5329|5329.4|5324.4|0
1658380500000|2022-07-21 05:15:00|5330.8|5325.8|5328.1|5323.1|5331.2|5326.2|5327.3|5322.3|0
1658380800000|2022-07-21 05:20:00|5328|5323|5330|5325|5331.1|5326.1|5327.8|5322.8|0
1658381100000|2022-07-21 05:25:00|5329.9|5324.9|5329.9|5324.9|5330.3|5325.3|5328.7|5323.7|0
1658381400000|2022-07-21 05:30:00|5330.1|5325.1|5329.2|5324.2|5332.8|5327.8|5329.2|5324.2|0
1658381700000|2022-07-21 05:35:00|5328.8|5323.8|5334.9|5329.9|5334.9|5329.9|5327|5322|0
1658382000000|2022-07-21 05:40:00|5334.6|5329.6|5335.2|5330.2|5337.5|5332.5|5333.7|5328.7|0
1658382300000|2022-07-21 05:45:00|5335.3|5330.3|5337.4|5332.4|5338.4|5333.4|5334.1|5329.1|0
1658382600000|2022-07-21 05:50:00|5337.3|5332.3|5341.5|5336.5|5346.2|5341.2|5336.9|5331.9|0
1658382900000|2022-07-21 05:55:00|5341.6|5336.6|5344.1|5339.1|5344.3|5339.3|5341.1|5336.1|0
1658383200000|2022-07-21 06:00:00|5344.3|5339.3|5342.7|5337.7|5346.1|5341.1|5341.6|5336.6|0
1658383500000|2022-07-21 06:05:00|5342.8|5337.8|5344.5|5339.5|5346.8|5341.8|5340.8|5335.8|0
1658383800000|2022-07-21 06:10:00|5344.4|5339.4|5346.8|5341.8|5346.9|5341.9|5343.9|5338.9|0
1658384100000|2022-07-21 06:15:00|5346.9|5341.9|5345.4|5340.4|5346.9|5341.9|5339|5334|0
1658384400000|2022-07-21 06:20:00|5345.3|5340.3|5339.8|5334.8|5346.4|5341.4|5339.3|5334.3|0
1658384700000|2022-07-21 06:25:00|5339.7|5334.7|5336.6|5331.6|5344|5339|5336.1|5331.1|0
1658385000000|2022-07-21 06:30:00|5336.5|5331.5|5330|5325|5337.6|5332.6|5329.5|5324.5|0
1658385300000|2022-07-21 06:35:00|5329.8|5324.8|5333.9|5328.9|5334.3|5329.3|5328.1|5323.1|0
1658385600000|2022-07-21 06:40:00|5334|5329|5332.4|5327.4|5334.2|5329.2|5331.9|5326.9|0
1658385900000|2022-07-21 06:45:00|5332.6|5327.6|5328.9|5323.9|5332.6|5327.6|5328.8|5323.8|0
1658386200000|2022-07-21 06:50:00|5329|5324|5329.6|5324.6|5332.1|5327.1|5326.5|5321.5|0
1658386500000|2022-07-21 06:55:00|5329.7|5324.7|5328.5|5323.5|5331.6|5326.6|5326.2|5321.2|0
1658386800000|2022-07-21 07:00:00|5328.9|5323.9|5330.1|5325.1|5331|5326|5324.8|5319.8|0
1658387100000|2022-07-21 07:05:00|5329.9|5324.9|5332|5327|5333.3|5328.3|5326.4|5321.4|0
1658387400000|2022-07-21 07:10:00|5332.1|5327.1|5333.8|5328.8|5337.5|5332.5|5331.3|5326.3|0
1658387700000|2022-07-21 07:15:00|5333.6|5328.6|5335|5330|5335.7|5330.7|5327.8|5322.8|0
1658388000000|2022-07-21 07:20:00|5335.2|5330.2|5336.1|5331.1|5340.1|5335.1|5332.8|5327.8|0
1658388300000|2022-07-21 07:25:00|5336.3|5331.3|5326.1|5321.1|5337|5332|5325.4|5320.4|0
1658388600000|2022-07-21 07:30:00|5326|5321|5320.7|5315.7|5327.7|5322.7|5317.2|5312.2|0
1658388900000|2022-07-21 07:35:00|5320.9|5315.9|5323.8|5318.8|5323.8|5318.8|5318.6|5313.6|0
1658389200000|2022-07-21 07:40:00|5324.4|5319.4|5322.7|5317.7|5326.1|5321.1|5321.2|5316.2|0
1658389500000|2022-07-21 07:45:00|5322.6|5317.6|5328.1|5323.1|5328.4|5323.4|5322.4|5317.4|0
1658389800000|2022-07-21 07:50:00|5328.2|5323.2|5330.9|5325.9|5330.9|5325.9|5325.4|5320.4|0
1658390100000|2022-07-21 07:55:00|5331.6|5326.6|5327.3|5322.3|5332.3|5327.3|5326.3|5321.3|0
1658390400000|2022-07-21 08:00:00|5327.4|5322.4|5334.2|5331.2|5341.4|5338.4|5326.8|5321.8|0
1658390700000|2022-07-21 08:05:00|5334|5331|5332.4|5329.4|5334.3|5331.3|5330.4|5327.4|0
1658391000000|2022-07-21 08:10:00|5332.5|5329.5|5333.7|5330.7|5334.3|5331.3|5332.1|5329.1|0
1658391300000|2022-07-21 08:15:00|5333.6|5330.6|5328.7|5325.7|5333.8|5330.8|5328.6|5325.6|0
1658391600000|2022-07-21 08:20:00|5328.6|5325.6|5321.8|5318.8|5328.6|5325.6|5321.7|5318.7|0
1658391900000|2022-07-21 08:25:00|5321.7|5318.7|5321.5|5318.5|5325.9|5322.9|5320.2|5317.2|0
1658392200000|2022-07-21 08:30:00|5321.4|5318.4|5330.4|5327.4|5330.4|5327.4|5320.7|5317.7|0
1658392500000|2022-07-21 08:35:00|5330.5|5327.5|5330.5|5327.5|5331.8|5328.8|5329.6|5326.6|0
1658392800000|2022-07-21 08:40:00|5330.4|5327.4|5331.6|5328.6|5331.6|5328.6|5328.7|5325.7|0
1658393100000|2022-07-21 08:45:00|5331.5|5328.5|5331.2|5328.2|5332.7|5329.7|5330.2|5327.2|0
1658393400000|2022-07-21 08:50:00|5331.6|5328.6|5330.6|5327.6|5331.9|5328.9|5329.1|5326.1|0
1658393700000|2022-07-21 08:55:00|5330.4|5327.4|5337.2|5334.2|5337.2|5334.2|5330.4|5327.4|0
1658394000000|2022-07-21 09:00:00|5336.4|5333.4|5334.6|5331.6|5336.8|5333.8|5333.6|5330.6|0
1658394300000|2022-07-21 09:05:00|5334.5|5331.5|5336.2|5333.2|5336.9|5333.9|5334.3|5331.3|0
1658394600000|2022-07-21 09:10:00|5336.1|5333.1|5339.1|5336.1|5339.3|5336.3|5336.1|5333.1|0
1658394900000|2022-07-21 09:15:00|5339.3|5336.3|5339.5|5336.5|5340.8|5337.8|5338.7|5335.7|0
1658395200000|2022-07-21 09:20:00|5339.4|5336.4|5342.3|5339.3|5343|5340|5339.4|5336.4|0
1658395500000|2022-07-21 09:25:00|5342.1|5339.1|5342.6|5339.6|5344.3|5341.3|5341.9|5338.9|0
1658395800000|2022-07-21 09:30:00|5342.5|5339.5|5343.7|5340.7|5343.9|5340.9|5341.8|5338.8|0
1658396100000|2022-07-21 09:35:00|5343.6|5340.6|5343.7|5340.7|5344|5341|5341.9|5338.9|0
1658396400000|2022-07-21 09:40:00|5343.8|5340.8|5346.6|5343.6|5346.8|5343.8|5342.9|5339.9|0
1658396700000|2022-07-21 09:45:00|5346.5|5343.5|5350.6|5347.6|5351.3|5348.3|5346.5|5343.5|0
1658397000000|2022-07-21 09:50:00|5350.5|5347.5|5350.4|5347.4|5351.2|5348.2|5348.9|5345.9|0
1658397300000|2022-07-21 09:55:00|5350.2|5347.2|5348.8|5345.8|5352.6|5349.6|5348.6|5345.6|0
1658397600000|2022-07-21 10:00:00|5348.9|5345.9|5352.4|5349.4|5352.6|5349.6|5348.7|5345.7|0
1658397900000|2022-07-21 10:05:00|5352.2|5349.2|5356.9|5353.9|5356.9|5353.9|5351.1|5348.1|0
1658398200000|2022-07-21 10:10:00|5357|5354|5358.7|5355.7|5361|5358|5356.6|5353.6|0
1658398500000|2022-07-21 10:15:00|5358.8|5355.8|5365.9|5362.9|5366|5363|5358.5|5355.5|0
1658398800000|2022-07-21 10:20:00|5366|5363|5364.2|5361.2|5368.7|5365.7|5364|5361|0
1658399100000|2022-07-21 10:25:00|5364.1|5361.1|5364.9|5361.9|5365.4|5362.4|5363.9|5360.9|0
1658399400000|2022-07-21 10:30:00|5365|5362|5363.5|5360.5|5365.1|5362.1|5361.9|5358.9|0
1658399700000|2022-07-21 10:35:00|5363.7|5360.7|5361.5|5358.5|5363.7|5360.7|5360.8|5357.8|0
1658400000000|2022-07-21 10:40:00|5361.8|5358.8|5354.4|5351.4|5361.8|5358.8|5354.4|5351.4|0
1658400300000|2022-07-21 10:45:00|5354.5|5351.5|5353.4|5350.4|5355.1|5352.1|5353.4|5350.4|0
1658400600000|2022-07-21 10:50:00|5353.5|5350.5|5351|5348|5355.5|5352.5|5350.9|5347.9|0
1658400900000|2022-07-21 10:55:00|5351.1|5348.1|5350.3|5347.3|5352|5349|5348.4|5345.4|0
1658401200000|2022-07-21 11:00:00|5348.7|5345.7|5347.6|5344.6|5349.4|5346.4|5346.2|5343.2|0
1658401500000|2022-07-21 11:05:00|5347.7|5344.7|5349.7|5346.7|5349.7|5346.7|5346.7|5343.7|0
1658401800000|2022-07-21 11:10:00|5349.6|5346.6|5348.5|5345.5|5350.1|5347.1|5346.9|5343.9|0
1658402100000|2022-07-21 11:15:00|5348.8|5345.8|5351.5|5348.5|5351.7|5348.7|5348|5345|0
1658402400000|2022-07-21 11:20:00|5351.4|5348.4|5345|5342|5352.1|5349.1|5345|5342|0
1658402700000|2022-07-21 11:25:00|5344.7|5341.7|5343.7|5340.7|5345.7|5342.7|5343.6|5340.6|0
1658403000000|2022-07-21 11:30:00|5343.8|5340.8|5344.5|5341.5|5345.7|5342.7|5342.6|5339.6|0
1658403300000|2022-07-21 11:35:00|5344.4|5341.4|5343.2|5340.2|5345.1|5342.1|5342.3|5339.3|0
1658403600000|2022-07-21 11:40:00|5343.3|5340.3|5341.9|5338.9|5345|5342|5341.7|5338.7|0
1658403900000|2022-07-21 11:45:00|5341.6|5338.6|5344.4|5341.4|5344.5|5341.5|5341|5338|0
1658404200000|2022-07-21 11:50:00|5344.7|5341.7|5347.7|5344.7|5348.4|5345.4|5344.7|5341.7|0
1658404500000|2022-07-21 11:55:00|5347.6|5344.6|5347.7|5344.7|5347.9|5344.9|5346.1|5343.1|0
1658404800000|2022-07-21 12:00:00|5347.8|5344.8|5352.8|5349.8|5353|5350|5346.3|5343.3|0
1658405100000|2022-07-21 12:05:00|5352.7|5349.7|5356.6|5353.6|5356.6|5353.6|5351.4|5348.4|0
1658405400000|2022-07-21 12:10:00|5356.4|5353.4|5352|5349|5356.6|5353.6|5351.7|5348.7|0
1658405700000|2022-07-21 12:15:00|5351.9|5348.9|5359|5356|5359|5356|5342.6|5339.6|0
1658406000000|2022-07-21 12:20:00|5359.1|5356.1|5362.2|5359.2|5368.6|5365.6|5359|5356|0
1658406300000|2022-07-21 12:25:00|5362|5359|5353.8|5350.8|5362|5359|5352.5|5349.5|0
1658406600000|2022-07-21 12:30:00|5353.9|5350.9|5364.1|5361.1|5364.1|5361.1|5353.8|5350.8|0
1658406900000|2022-07-21 12:35:00|5364.2|5361.2|5375.9|5372.9|5375.9|5372.9|5364.1|5361.1|0
1658407200000|2022-07-21 12:40:00|5376|5373|5383.7|5380.7|5384.5|5381.5|5373.9|5370.9|0
1658407500000|2022-07-21 12:45:00|5383.3|5380.3|5379|5376|5383.4|5380.4|5378.4|5375.4|0
1658407800000|2022-07-21 12:50:00|5379.1|5376.1|5371.7|5368.7|5383.4|5380.4|5371.7|5368.7|0
1658408100000|2022-07-21 12:55:00|5371.3|5368.3|5374.1|5371.1|5375.5|5372.5|5369.9|5366.9|0
1658408400000|2022-07-21 13:00:00|5374|5371|5375|5372|5376.5|5373.5|5373.2|5370.2|0
1658408700000|2022-07-21 13:05:00|5374.8|5371.8|5373.5|5370.5|5375.3|5372.3|5370.8|5367.8|0
1658409000000|2022-07-21 13:10:00|5373.6|5370.6|5372.7|5369.7|5375.5|5372.5|5371.8|5368.8|0
1658409300000|2022-07-21 13:15:00|5372.8|5369.8|5368.9|5365.9|5376.2|5373.2|5368.9|5365.9|0
1658409600000|2022-07-21 13:20:00|5369.2|5366.2|5365.2|5362.2|5370|5367|5364.7|5361.7|0
1658409900000|2022-07-21 13:25:00|5364.8|5361.8|5357.3|5354.3|5367.6|5364.6|5355.5|5352.5|0
1658410200000|2022-07-21 13:30:00|5356.4|5353.4|5347.6|5345.8|5379.7|5377.9|5343.1|5341.3|0
1658410500000|2022-07-21 13:35:00|5346.4|5344.6|5379.1|5377.3|5381|5379.2|5328.1|5326.3|0
1658410800000|2022-07-21 13:40:00|5378.2|5376.4|5372.8|5371|5393.7|5391.9|5371.7|5369.9|0
1658411100000|2022-07-21 13:45:00|5371.5|5369.7|5387.4|5385.6|5394.3|5392.5|5352|5350.2|0
1658411400000|2022-07-21 13:50:00|5386.8|5385|5396.9|5395.1|5397.8|5396|5367|5365.2|0
1658411700000|2022-07-21 13:55:00|5397.3|5395.5|5392.5|5390.7|5399.6|5397.8|5385.6|5383.8|0
1658412000000|2022-07-21 14:00:00|5392.2|5390.4|5376.8|5375|5416.5|5414.7|5376.7|5374.9|0
1658412300000|2022-07-21 14:05:00|5376.6|5374.8|5370|5368.2|5385.1|5383.3|5362.9|5361.1|0
1658412600000|2022-07-21 14:10:00|5370.1|5368.3|5351.7|5349.9|5377.1|5375.3|5345.7|5343.9|0
1658412900000|2022-07-21 14:15:00|5351.1|5349.3|5369.5|5367.7|5376.4|5374.6|5350.7|5348.9|0
1658413200000|2022-07-21 14:20:00|5369.3|5367.5|5345.6|5343.8|5372.2|5370.4|5345.3|5343.5|0
1658413500000|2022-07-21 14:25:00|5346|5344.2|5330.5|5328.7|5346.8|5345|5320.1|5318.3|0
1658413800000|2022-07-21 14:30:00|5330.4|5328.6|5318.4|5316.6|5333.1|5331.3|5317|5315.2|0
1658414100000|2022-07-21 14:35:00|5319.7|5317.9|5338.9|5337.1|5339.7|5337.9|5317.8|5316|0
1658414400000|2022-07-21 14:40:00|5339.2|5337.4|5350.1|5348.3|5352.1|5350.3|5333.3|5331.5|0
1658414700000|2022-07-21 14:45:00|5350.3|5348.5|5343.3|5341.5|5353.3|5351.5|5341.9|5340.1|0
1658415000000|2022-07-21 14:50:00|5343.4|5341.6|5354.1|5352.3|5355|5353.2|5343.1|5341.3|0
1658415300000|2022-07-21 14:55:00|5354.4|5352.6|5367.4|5365.6|5370|5368.2|5353.6|5351.8|0
1658415600000|2022-07-21 15:00:00|5367.2|5365.4|5388.9|5387.1|5388.9|5387.1|5362.1|5360.3|0
1658415900000|2022-07-21 15:05:00|5389.1|5387.3|5383.4|5381.6|5390.1|5388.3|5379.1|5377.3|0
1658416200000|2022-07-21 15:10:00|5384.1|5382.3|5377.1|5375.3|5385.1|5383.3|5369.5|5367.7|0
1658416500000|2022-07-21 15:15:00|5377.2|5375.4|5373.4|5371.6|5381.3|5379.5|5368.7|5366.9|0
1658416800000|2022-07-21 15:20:00|5372.9|5371.1|5361.8|5360|5378.4|5376.6|5358.3|5356.5|0
1658417100000|2022-07-21 15:25:00|5361.9|5360.1|5382.4|5380.6|5384.2|5382.4|5361.9|5360.1|0
1658417400000|2022-07-21 15:30:00|5382.5|5380.7|5395.9|5394.1|5396.4|5394.6|5373.6|5371.8|0
1658417700000|2022-07-21 15:35:00|5395.5|5393.7|5385.3|5383.5|5399.8|5398|5385.3|5383.5|0
1658418000000|2022-07-21 15:40:00|5385.7|5383.9|5389.2|5387.4|5395.2|5393.4|5384.3|5382.5|0
1658418300000|2022-07-21 15:45:00|5389.6|5387.8|5384.9|5383.1|5395.1|5393.3|5382.2|5380.4|0
1658418600000|2022-07-21 15:50:00|5385|5383.2|5388.3|5386.5|5391.8|5390|5382.3|5380.5|0
1658418900000|2022-07-21 15:55:00|5388.1|5386.3|5394.8|5393|5400.1|5398.3|5388.1|5386.3|0
1658419200000|2022-07-21 16:00:00|5394.7|5392.9|5412.4|5410.6|5413.5|5411.7|5393.6|5391.8|0
1658419500000|2022-07-21 16:05:00|5412.6|5410.8|5425.6|5423.8|5425.9|5424.1|5409|5407.2|0
1658419800000|2022-07-21 16:10:00|5425.9|5424.1|5419.5|5417.7|5426|5424.2|5410.5|5408.7|0
1658420100000|2022-07-21 16:15:00|5419.7|5417.9|5420.6|5418.8|5424.8|5423|5416.3|5414.5|0
1658420400000|2022-07-21 16:20:00|5421.4|5419.6|5424.4|5422.6|5424.4|5422.6|5415.5|5413.7|0
1658420700000|2022-07-21 16:25:00|5424.2|5422.4|5432.5|5430.7|5434.2|5432.4|5419.2|5417.4|0
1658421000000|2022-07-21 16:30:00|5433|5431.2|5432.3|5430.5|5439|5437.2|5430|5428.2|0
1658421300000|2022-07-21 16:35:00|5432.4|5430.6|5438.6|5436.8|5440.1|5438.3|5428.6|5426.8|0
1658421600000|2022-07-21 16:40:00|5438.2|5436.4|5429.7|5427.9|5440.2|5438.4|5429.7|5427.9|0
1658421900000|2022-07-21 16:45:00|5430.6|5428.8|5425.1|5423.3|5432.4|5430.6|5423.3|5421.5|0
1658422200000|2022-07-21 16:50:00|5425|5423.2|5431.3|5429.5|5431.9|5430.1|5424.7|5422.9|0
1658422500000|2022-07-21 16:55:00|5431.9|5430.1|5434.8|5433|5435.8|5434|5428.9|5427.1|0
1658422800000|2022-07-21 17:00:00|5434.9|5433.1|5434.9|5433.1|5437.6|5435.8|5427.5|5425.7|0
1658423100000|2022-07-21 17:05:00|5435.1|5433.3|5435.6|5433.8|5441.8|5440|5433.1|5431.3|0
1658423400000|2022-07-21 17:10:00|5435.8|5434|5423.8|5422|5438.4|5436.6|5423.3|5421.5|0
1658423700000|2022-07-21 17:15:00|5423.5|5421.7|5431.2|5429.4|5434.7|5432.9|5422.3|5420.5|0
1658424000000|2022-07-21 17:20:00|5431|5429.2|5421.9|5420.1|5436.1|5434.3|5421.9|5420.1|0
1658424300000|2022-07-21 17:25:00|5422.2|5420.4|5425.5|5423.7|5426.5|5424.7|5416.3|5414.5|0
1658424600000|2022-07-21 17:30:00|5426.1|5424.3|5415.9|5414.1|5428.3|5426.5|5411.3|5409.5|0
1658424900000|2022-07-21 17:35:00|5416|5414.2|5429.2|5427.4|5429.4|5427.6|5411.5|5409.7|0
1658425200000|2022-07-21 17:40:00|5429.1|5427.3|5434|5432.2|5437.2|5435.4|5427.5|5425.7|0
1658425500000|2022-07-21 17:45:00|5434.2|5432.4|5428.6|5426.8|5435.1|5433.3|5425|5423.2|0
1658425800000|2022-07-21 17:50:00|5428.3|5426.5|5415.4|5413.6|5428.3|5426.5|5413.9|5412.1|0
1658426100000|2022-07-21 17:55:00|5414.4|5412.6|5428.6|5426.8|5429.6|5427.8|5414.4|5412.6|0
1658426400000|2022-07-21 18:00:00|5428.9|5427.1|5432.2|5430.4|5435.7|5433.9|5425.4|5423.6|0
1658426700000|2022-07-21 18:05:00|5432.3|5430.5|5439.6|5437.8|5442.1|5440.3|5431.7|5429.9|0
1658427000000|2022-07-21 18:10:00|5439.4|5437.6|5445.4|5443.6|5446|5444.2|5438.9|5437.1|0
1658427300000|2022-07-21 18:15:00|5445.3|5443.5|5446|5444.2|5449.1|5447.3|5440.8|5439|0
1658427600000|2022-07-21 18:20:00|5446.3|5444.5|5444.5|5442.7|5447.7|5445.9|5444.4|5442.6|0
1658427900000|2022-07-21 18:25:00|5444.3|5442.5|5448.2|5446.4|5450|5448.2|5439.6|5437.8|0
1658428200000|2022-07-21 18:30:00|5447.9|5446.1|5439.4|5437.6|5448.1|5446.3|5437.7|5435.9|0
1658428500000|2022-07-21 18:35:00|5439.6|5437.8|5444.2|5442.4|5444.2|5442.4|5433.5|5431.7|0
1658428800000|2022-07-21 18:40:00|5444.6|5442.8|5437.8|5436|5447.4|5445.6|5434.7|5432.9|0
1658429100000|2022-07-21 18:45:00|5437.7|5435.9|5441.9|5440.1|5442.9|5441.1|5435.1|5433.3|0
1658429400000|2022-07-21 18:50:00|5442.1|5440.3|5444.1|5442.3|5445|5443.2|5439.5|5437.7|0
1658429700000|2022-07-21 18:55:00|5445.1|5443.3|5444.3|5442.5|5450.3|5448.5|5442.7|5440.9|0
1658430000000|2022-07-21 19:00:00|5444.5|5442.7|5453.1|5451.3|5453.5|5451.7|5439.5|5437.7|0
1658430300000|2022-07-21 19:05:00|5453.3|5451.5|5459|5457.2|5459.4|5457.6|5449.3|5447.5|0
1658430600000|2022-07-21 19:10:00|5459.1|5457.3|5446|5444.2|5459.2|5457.4|5442.4|5440.6|0
1658430900000|2022-07-21 19:15:00|5445.3|5443.5|5444.3|5442.5|5447.8|5446|5436.9|5435.1|0
1658431200000|2022-07-21 19:20:00|5443.6|5441.8|5440.8|5439|5444.4|5442.6|5438.3|5436.5|0
1658431500000|2022-07-21 19:25:00|5441|5439.2|5447.3|5445.5|5448.9|5447.1|5440.2|5438.4|0
1658431800000|2022-07-21 19:30:00|5447.1|5445.3|5453.2|5451.4|5457.7|5455.9|5446.7|5444.9|0
1658432100000|2022-07-21 19:35:00|5453.5|5451.7|5446.1|5444.3|5456.5|5454.7|5445.4|5443.6|0
1658432400000|2022-07-21 19:40:00|5445.9|5444.1|5454.7|5452.9|5454.7|5452.9|5445.8|5444|0
1658432700000|2022-07-21 19:45:00|5454.4|5452.6|5451.6|5449.8|5456.3|5454.5|5447.4|5445.6|0
1658433000000|2022-07-21 19:50:00|5451.7|5449.9|5464|5462.2|5465.9|5464.1|5451.7|5449.9|0
1658433300000|2022-07-21 19:55:00|5463.8|5462|5465|5463.2|5465.6|5463.8|5459.7|5457.9|0
1658433600000|2022-07-21 20:00:00|5465.6|5462.6|5468.7|5465.7|5472.4|5469.4|5459.6|5456.6|0
1658433900000|2022-07-21 20:05:00|5468.6|5465.6|5455.9|5452.9|5468.6|5465.6|5454.3|5451.3|0
1658434200000|2022-07-21 20:10:00|5456.1|5453.1|5400|5397|5456.1|5453.1|5390.6|5387.6|0
1658434500000|2022-07-21 20:15:00|5400.1|5397.1|5391.1|5388.1|5401|5398|5391|5388|0
1658434800000|2022-07-21 20:20:00|5391.3|5388.3|5397.1|5394.1|5401.2|5398.2|5389.2|5386.2|0
1658435100000|2022-07-21 20:25:00|5397.3|5394.3|5398.4|5395.4|5399|5396|5393.6|5390.6|0
1658435400000|2022-07-21 20:30:00|5398|5395|5403.2|5400.2|5404.2|5401.2|5396.4|5393.4|0
1658435700000|2022-07-21 20:35:00|5403|5400|5399.3|5396.3|5403.9|5400.9|5396.2|5393.2|0
1658436000000|2022-07-21 20:40:00|5398.9|5395.9|5398.4|5395.4|5399.7|5396.7|5395.8|5392.8|0
1658436300000|2022-07-21 20:45:00|5398.3|5395.3|5395.6|5392.6|5398.8|5395.8|5395.3|5392.3|0
1658436600000|2022-07-21 20:50:00|5395.5|5392.5|5398.7|5395.7|5399|5396|5393.8|5390.8|0
1658436900000|2022-07-21 20:55:00|5398.8|5395.8|5397.1|5394.1|5401.1|5398.1|5394.8|5391.8|0
1658437200000|2022-07-21 21:00:00|5397|5394|5398.3|5395.3|5401.5|5398.5|5396.4|5393.4|0
1658437500000|2022-07-21 21:05:00|5398.2|5395.2|5399.9|5396.9|5400.6|5397.6|5397.8|5394.8|0
1658437800000|2022-07-21 21:10:00|5400|5397|5398.9|5395.9|5400.4|5397.4|5398.5|5395.5|0
1658438100000|2022-07-21 21:15:00|5398.3|5395.3|5399.1|5396.1|5399.8|5396.8|5396.4|5393.4|0
1658438400000|2022-07-21 21:20:00|5398.9|5395.9|5397.1|5394.1|5399|5396|5396.6|5393.6|0
1658438700000|2022-07-21 21:25:00|5396.9|5393.9|5396.2|5393.2|5397.8|5394.8|5395.8|5392.8|0
1658439000000|2022-07-21 21:30:00|5396.6|5393.6|5397.1|5394.1|5398.3|5395.3|5396.2|5393.2|0
1658439300000|2022-07-21 21:35:00|5397.3|5394.3|5398.6|5395.6|5399.3|5396.3|5396.6|5393.6|0
1658439600000|2022-07-21 21:40:00|5398.3|5395.3|5398.7|5395.7|5398.7|5395.7|5397.9|5394.9|0
1658439900000|2022-07-21 21:45:00|5398.8|5395.8|5397.3|5394.3|5399.2|5396.2|5397.3|5394.3|0
1658440200000|2022-07-21 21:50:00|5397.6|5394.6|5400|5397|5400.1|5397.1|5397.4|5394.4|0
1658440500000|2022-07-21 21:55:00|5399.9|5396.9|5400.1|5397.1|5400.3|5397.3|5399.5|5396.5|0
1658440800000|2022-07-21 22:00:00|5400.2|5397.2|5398.7|5395.7|5401.6|5398.6|5398.7|5395.7|0
1658441100000|2022-07-21 22:05:00|5398.5|5395.5|5396.1|5393.1|5398.8|5395.8|5396.1|5393.1|0
1658441400000|2022-07-21 22:10:00|5396.3|5393.3|5394.2|5391.2|5396.9|5393.9|5394|5391|0
1658441700000|2022-07-21 22:15:00|5394.1|5391.1|5395.6|5392.6|5397.1|5394.1|5393.3|5390.3|0
1658442000000|2022-07-21 22:20:00|5395.7|5392.7|5396.7|5393.7|5398.7|5395.7|5395.2|5392.2|0
1658442300000|2022-07-21 22:25:00|5396.8|5393.8|5399.7|5396.7|5399.8|5396.8|5395.7|5392.7|0
1658442600000|2022-07-21 22:30:00|5399.8|5396.8|5398.8|5395.8|5400|5397|5398.5|5395.5|0
1658442900000|2022-07-21 22:35:00|5398.9|5395.9|5399.2|5396.2|5399.3|5396.3|5398.2|5395.2|0
1658443200000|2022-07-21 22:40:00|5399|5396|5399.6|5396.6|5399.6|5396.6|5398.4|5395.4|0
1658443500000|2022-07-21 22:45:00|5399.3|5396.3|5398.5|5395.5|5399.3|5396.3|5398.1|5395.1|0
1658443800000|2022-07-21 22:50:00|5398.4|5395.4|5399.3|5396.3|5400.1|5397.1|5398.4|5395.4|0
1658444100000|2022-07-21 22:55:00|5399.1|5396.1|5399.1|5396.1|5399.5|5396.5|5398.7|5395.7|0
1658444400000|2022-07-21 23:00:00|5399|5396|5399.5|5396.5|5399.5|5396.5|5398.7|5395.7|0
1658444700000|2022-07-21 23:05:00|5399.4|5396.4|5399.9|5396.9|5400|5397|5398.8|5395.8|0
1658445000000|2022-07-21 23:10:00|5400.2|5397.2|5399.6|5396.6|5400.3|5397.3|5399.2|5396.2|0
1658445300000|2022-07-21 23:15:00|5399.4|5396.4|5398.8|5395.8|5400.4|5397.4|5398.5|5395.5|0
1658445600000|2022-07-21 23:20:00|5398.7|5395.7|5399.6|5396.6|5399.9|5396.9|5398.6|5395.6|0
1658445900000|2022-07-21 23:25:00|5399.7|5396.7|5400.2|5397.2|5400.8|5397.8|5399.6|5396.6|0
1658446200000|2022-07-21 23:30:00|5400.3|5397.3|5399.1|5396.1|5400.3|5397.3|5397.8|5394.8|0
1658446500000|2022-07-21 23:35:00|5399|5396|5397.8|5394.8|5399|5396|5397.3|5394.3|0
1658446800000|2022-07-21 23:40:00|5397.9|5394.9|5398.6|5395.6|5399.1|5396.1|5397.2|5394.2|0
1658447100000|2022-07-21 23:45:00|5398.5|5395.5|5398.5|5395.5|5398.8|5395.8|5396.5|5393.5|0
1658447400000|2022-07-21 23:50:00|5398.4|5395.4|5397.2|5394.2|5399.1|5396.1|5397.2|5394.2|0
1658447700000|2022-07-21 23:55:00|5397.4|5394.4|5393.4|5388.4|5398.2|5395.2|5392.3|5388.4|0
1658448000000|2022-07-22 00:00:00|5393.6|5388.6|5390.9|5385.9|5393.6|5388.6|5385.9|5380.9|0
1658448300000|2022-07-22 00:05:00|5390.8|5385.8|5387.6|5382.6|5391.3|5386.3|5387.4|5382.4|0
1658448600000|2022-07-22 00:10:00|5387.5|5382.5|5390.1|5385.1|5390.3|5385.3|5386.3|5381.3|0
1658448900000|2022-07-22 00:15:00|5390|5385|5393.5|5388.5|5394.8|5389.8|5389.2|5384.2|0
1658449200000|2022-07-22 00:20:00|5393.6|5388.6|5394.5|5389.5|5395.4|5390.4|5393.1|5388.1|0
1658449500000|2022-07-22 00:25:00|5394.4|5389.4|5392.9|5387.9|5396.2|5391.2|5392.7|5387.7|0
1658449800000|2022-07-22 00:30:00|5392.8|5387.8|5393.4|5388.4|5396.2|5391.2|5392.7|5387.7|0
1658450100000|2022-07-22 00:35:00|5393.3|5388.3|5395.6|5390.6|5396.5|5391.5|5391.1|5386.1|0
1658450400000|2022-07-22 00:40:00|5395.7|5390.7|5393.1|5388.1|5396.2|5391.2|5392.3|5387.3|0
1658450700000|2022-07-22 00:45:00|5392.9|5387.9|5394.1|5389.1|5395|5390|5392.3|5387.3|0
1658451000000|2022-07-22 00:50:00|5394|5389|5395.3|5390.3|5396.4|5391.4|5393.7|5388.7|0
1658451300000|2022-07-22 00:55:00|5395.2|5390.2|5396.2|5391.2|5396.4|5391.4|5394.7|5389.7|0
1658451600000|2022-07-22 01:00:00|5396.1|5391.1|5391.4|5386.4|5396.2|5391.2|5390.3|5385.3|0
1658451900000|2022-07-22 01:05:00|5391.3|5386.3|5392.1|5387.1|5393.2|5388.2|5390.7|5385.7|0
1658452200000|2022-07-22 01:10:00|5392|5387|5392.2|5387.2|5392.2|5387.2|5390.4|5385.4|0
1658452500000|2022-07-22 01:15:00|5392.1|5387.1|5391.4|5386.4|5392.5|5387.5|5388.6|5383.6|0
1658452800000|2022-07-22 01:20:00|5391.3|5386.3|5392.1|5387.1|5393.6|5388.6|5390.7|5385.7|0
1658453100000|2022-07-22 01:25:00|5392.2|5387.2|5393.6|5388.6|5395.5|5390.5|5391.8|5386.8|0
1658453400000|2022-07-22 01:30:00|5393.7|5388.7|5396|5391|5396.2|5391.2|5393.6|5388.6|0
1658453700000|2022-07-22 01:35:00|5396.2|5391.2|5399.2|5394.2|5401|5396|5395.1|5390.1|0
1658454000000|2022-07-22 01:40:00|5398.9|5393.9|5401.4|5396.4|5403.2|5398.2|5398.7|5393.7|0
1658454300000|2022-07-22 01:45:00|5401.5|5396.5|5398|5393|5401.8|5396.8|5397.8|5392.8|0
1658454600000|2022-07-22 01:50:00|5397.9|5392.9|5398.1|5393.1|5399.8|5394.8|5396.3|5391.3|0
1658454900000|2022-07-22 01:55:00|5398|5393|5398.1|5393.1|5399.1|5394.1|5397.4|5392.4|0
1658455200000|2022-07-22 02:00:00|5398|5393|5398.5|5393.5|5399.2|5394.2|5396.3|5391.3|0
1658455500000|2022-07-22 02:05:00|5398.6|5393.6|5395.1|5390.1|5399|5394|5395|5390|0
1658455800000|2022-07-22 02:10:00|5395.2|5390.2|5392.1|5387.1|5395.3|5390.3|5392.1|5387.1|0
1658456100000|2022-07-22 02:15:00|5392|5387|5393.4|5388.4|5393.5|5388.5|5390.8|5385.8|0
1658456400000|2022-07-22 02:20:00|5393.3|5388.3|5391.8|5386.8|5394.2|5389.2|5391.8|5386.8|0
1658456700000|2022-07-22 02:25:00|5391.6|5386.6|5390.4|5385.4|5392.5|5387.5|5389.5|5384.5|0
1658457000000|2022-07-22 02:30:00|5390.3|5385.3|5389.7|5384.7|5391.2|5386.2|5389.3|5384.3|0
1658457300000|2022-07-22 02:35:00|5389.4|5384.4|5387.1|5382.1|5389.6|5384.6|5386.7|5381.7|0
1658457600000|2022-07-22 02:40:00|5387.2|5382.2|5390.8|5385.8|5391|5386|5387.1|5382.1|0
1658457900000|2022-07-22 02:45:00|5391.1|5386.1|5390.2|5385.2|5391.9|5386.9|5389.6|5384.6|0
1658458200000|2022-07-22 02:50:00|5390.3|5385.3|5391.5|5386.5|5392.9|5387.9|5389.1|5384.1|0
1658458500000|2022-07-22 02:55:00|5391.6|5386.6|5390.5|5385.5|5391.9|5386.9|5390|5385|0
1658458800000|2022-07-22 03:00:00|5390.4|5385.4|5390.5|5385.5|5393.2|5388.2|5389.5|5384.5|0
1658459100000|2022-07-22 03:05:00|5390.4|5385.4|5390.4|5385.4|5391.1|5386.1|5388.7|5383.7|0
1658459400000|2022-07-22 03:10:00|5390.5|5385.5|5391.7|5386.7|5392.1|5387.1|5390|5385|0
1658459700000|2022-07-22 03:15:00|5391.6|5386.6|5389.4|5384.4|5392.9|5387.9|5389.2|5384.2|0
1658460000000|2022-07-22 03:20:00|5389.3|5384.3|5385.5|5380.5|5389.3|5384.3|5382.6|5377.6|0
1658460300000|2022-07-22 03:25:00|5385.4|5380.4|5388.5|5383.5|5388.8|5383.8|5385.3|5380.3|0
1658460600000|2022-07-22 03:30:00|5388.1|5383.1|5389|5384|5390.2|5385.2|5387.7|5382.7|0
1658460900000|2022-07-22 03:35:00|5389.2|5384.2|5388.6|5383.6|5389.7|5384.7|5387.5|5382.5|0
1658461200000|2022-07-22 03:40:00|5388.8|5383.8|5389.7|5384.7|5390.1|5385.1|5388|5383|0
1658461500000|2022-07-22 03:45:00|5389.9|5384.9|5390.1|5385.1|5391.4|5386.4|5389.4|5384.4|0
1658461800000|2022-07-22 03:50:00|5390.2|5385.2|5388.6|5383.6|5390.2|5385.2|5388.4|5383.4|0
1658462100000|2022-07-22 03:55:00|5388.5|5383.5|5390.5|5385.5|5390.5|5385.5|5388.5|5383.5|0
1658462400000|2022-07-22 04:00:00|5390.4|5385.4|5391.4|5386.4|5391.5|5386.5|5390.3|5385.3|0
1658462700000|2022-07-22 04:05:00|5391.3|5386.3|5391.7|5386.7|5391.7|5386.7|5390.9|5385.9|0
1658463000000|2022-07-22 04:10:00|5391.8|5386.8|5390.2|5385.2|5392.3|5387.3|5390.1|5385.1|0
1658463300000|2022-07-22 04:15:00|5390.1|5385.1|5390.2|5385.2|5390.4|5385.4|5388.6|5383.6|0
1658463600000|2022-07-22 04:20:00|5390.3|5385.3|5390.7|5385.7|5391.4|5386.4|5390.1|5385.1|0
1658463900000|2022-07-22 04:25:00|5390.8|5385.8|5390.3|5385.3|5391.1|5386.1|5389.3|5384.3|0
1658464200000|2022-07-22 04:30:00|5390.2|5385.2|5388.5|5383.5|5390.8|5385.8|5388.3|5383.3|0
1658464500000|2022-07-22 04:35:00|5388.6|5383.6|5388.5|5383.5|5389.7|5384.7|5388.2|5383.2|0
1658464800000|2022-07-22 04:40:00|5388.4|5383.4|5388|5383|5388.9|5383.9|5387.1|5382.1|0
1658465100000|2022-07-22 04:45:00|5387.9|5382.9|5387.9|5382.9|5388.5|5383.5|5387.3|5382.3|0
1658465400000|2022-07-22 04:50:00|5387.7|5382.7|5388|5383|5388.6|5383.6|5387.4|5382.4|0
1658465700000|2022-07-22 04:55:00|5387.9|5382.9|5386.4|5381.4|5388.7|5383.7|5386|5381|0
1658466000000|2022-07-22 05:00:00|5386.2|5381.2|5389.4|5384.4|5389.6|5384.6|5384.9|5379.9|0
1658466300000|2022-07-22 05:05:00|5389.5|5384.5|5386.6|5381.6|5390.6|5385.6|5385.6|5380.6|0
1658466600000|2022-07-22 05:10:00|5386.7|5381.7|5383.1|5378.1|5387.4|5382.4|5379.7|5374.7|0
1658466900000|2022-07-22 05:15:00|5383.3|5378.3|5384.6|5379.6|5385.2|5380.2|5381.2|5376.2|0
1658467200000|2022-07-22 05:20:00|5384.7|5379.7|5384.2|5379.2|5386|5381|5383.5|5378.5|0
1658467500000|2022-07-22 05:25:00|5384.1|5379.1|5387.3|5382.3|5387.6|5382.6|5384.1|5379.1|0
1658467800000|2022-07-22 05:30:00|5387.2|5382.2|5383.1|5378.1|5387.3|5382.3|5380.1|5375.1|0
1658468100000|2022-07-22 05:35:00|5383.2|5378.2|5382|5377|5383.6|5378.6|5381.3|5376.3|0
1658468400000|2022-07-22 05:40:00|5381.9|5376.9|5381.1|5376.1|5383.3|5378.3|5381.1|5376.1|0
1658468700000|2022-07-22 05:45:00|5380.9|5375.9|5381.8|5376.8|5382.6|5377.6|5380.9|5375.9|0
1658469000000|2022-07-22 05:50:00|5381.9|5376.9|5382.8|5377.8|5383.4|5378.4|5381|5376|0
1658469300000|2022-07-22 05:55:00|5382.4|5377.4|5381.8|5376.8|5383.6|5378.6|5381.7|5376.7|0
1658469600000|2022-07-22 06:00:00|5382.2|5377.2|5382.6|5377.6|5386.1|5381.1|5381.3|5376.3|0
1658469900000|2022-07-22 06:05:00|5382.4|5377.4|5384.3|5379.3|5385.3|5380.3|5382|5377|0
1658470200000|2022-07-22 06:10:00|5384.2|5379.2|5385.9|5380.9|5386.9|5381.9|5382.8|5377.8|0
1658470500000|2022-07-22 06:15:00|5385.8|5380.8|5385.5|5380.5|5387.7|5382.7|5384.5|5379.5|0
1658470800000|2022-07-22 06:20:00|5385.6|5380.6|5387.2|5382.2|5387.4|5382.4|5385|5380|0
1658471100000|2022-07-22 06:25:00|5387.3|5382.3|5388.4|5383.4|5388.7|5383.7|5383.9|5378.9|0
1658471400000|2022-07-22 06:30:00|5388.5|5383.5|5387.7|5382.7|5390|5385|5386.8|5381.8|0
1658471700000|2022-07-22 06:35:00|5387.6|5382.6|5387.5|5382.5|5389.2|5384.2|5386.4|5381.4|0
1658472000000|2022-07-22 06:40:00|5387.6|5382.6|5389.7|5384.7|5391.3|5386.3|5387.3|5382.3|0
1658472300000|2022-07-22 06:45:00|5389.5|5384.5|5393.9|5388.9|5395.3|5390.3|5389.5|5384.5|0
1658472600000|2022-07-22 06:50:00|5394|5389|5391.3|5386.3|5394|5389|5389|5384|0
1658472900000|2022-07-22 06:55:00|5391.4|5386.4|5392|5387|5392.3|5387.3|5389.8|5384.8|0
1658473200000|2022-07-22 07:00:00|5392.2|5387.2|5394.7|5389.7|5394.8|5389.8|5386.1|5381.1|0
1658473500000|2022-07-22 07:05:00|5394.5|5389.5|5396.5|5391.5|5396.7|5391.7|5389.4|5384.4|0
1658473800000|2022-07-22 07:10:00|5396.4|5391.4|5399.7|5394.7|5399.7|5394.7|5394.5|5389.5|0
1658474100000|2022-07-22 07:15:00|5399.8|5394.8|5394.1|5389.1|5402.4|5397.4|5393|5388|0
1658474400000|2022-07-22 07:20:00|5394|5389|5398|5393|5398.8|5393.8|5393.9|5388.9|0
1658474700000|2022-07-22 07:25:00|5397.9|5392.9|5392.6|5387.6|5399.9|5394.9|5392|5387|0
1658475000000|2022-07-22 07:30:00|5389.4|5384.4|5391.3|5386.3|5397.5|5392.5|5388.5|5383.5|0
1658475300000|2022-07-22 07:35:00|5391.2|5386.2|5384.6|5379.6|5393.3|5388.3|5383.3|5378.3|0
1658475600000|2022-07-22 07:40:00|5384.3|5379.3|5384.5|5379.5|5386.6|5381.6|5382.6|5377.6|0
1658475900000|2022-07-22 07:45:00|5384.6|5379.6|5387.6|5382.6|5388.4|5383.4|5384.2|5379.2|0
1658476200000|2022-07-22 07:50:00|5387.5|5382.5|5389.3|5384.3|5389.5|5384.5|5384.9|5379.9|0
1658476500000|2022-07-22 07:55:00|5389.4|5384.4|5392|5387|5394.7|5389.7|5389.1|5384.1|0
1658476800000|2022-07-22 08:00:00|5392.3|5387.3|5386.8|5383.8|5394|5389.2|5383.3|5380.3|0
1658477100000|2022-07-22 08:05:00|5385.4|5382.4|5382.2|5379.2|5387.2|5384.2|5379.5|5376.5|0
1658477400000|2022-07-22 08:10:00|5382.1|5379.1|5388.6|5385.6|5388.6|5385.6|5380.1|5377.1|0
1658477700000|2022-07-22 08:15:00|5388.5|5385.5|5390.7|5387.7|5392.8|5389.8|5387.8|5384.8|0
1658478000000|2022-07-22 08:20:00|5390|5387|5393.6|5390.6|5394.5|5391.5|5389.2|5386.2|0
1658478300000|2022-07-22 08:25:00|5393.3|5390.3|5399.8|5396.8|5399.8|5396.8|5393.2|5390.2|0
1658478600000|2022-07-22 08:30:00|5399.7|5396.7|5401.8|5398.8|5402.3|5399.3|5398.2|5395.2|0
1658478900000|2022-07-22 08:35:00|5401.9|5398.9|5402.2|5399.2|5405.6|5402.6|5401.9|5398.9|0
1658479200000|2022-07-22 08:40:00|5402|5399|5403.5|5400.5|5405.3|5402.3|5402|5399|0
1658479500000|2022-07-22 08:45:00|5403.3|5400.3|5402.8|5399.8|5404.4|5401.4|5402.3|5399.3|0
1658479800000|2022-07-22 08:50:00|5402.9|5399.9|5401|5398|5402.9|5399.9|5401|5398|0
1658480100000|2022-07-22 08:55:00|5401.1|5398.1|5400.7|5397.7|5401.9|5398.9|5400.7|5397.7|0
1658480400000|2022-07-22 09:00:00|5400.6|5397.6|5402.7|5399.7|5403.6|5400.6|5400.3|5397.3|0
1658480700000|2022-07-22 09:05:00|5402.6|5399.6|5405.4|5402.4|5405.8|5402.8|5402.6|5399.6|0
1658481000000|2022-07-22 09:10:00|5405.6|5402.6|5404.5|5401.5|5406|5403|5404.5|5401.5|0
1658481300000|2022-07-22 09:15:00|5404.4|5401.4|5408.2|5405.2|5408.2|5405.2|5404.3|5401.3|0
1658481600000|2022-07-22 09:20:00|5408.1|5405.1|5406.9|5403.9|5408.3|5405.3|5406.3|5403.3|0
1658481900000|2022-07-22 09:25:00|5406.8|5403.8|5404|5401|5407.3|5404.3|5404|5401|0
1658482200000|2022-07-22 09:30:00|5403.9|5400.9|5403.6|5400.6|5404.1|5401.1|5403.2|5400.2|0
1658482500000|2022-07-22 09:35:00|5403.2|5400.2|5403.3|5400.3|5403.8|5400.8|5402.3|5399.3|0
1658482800000|2022-07-22 09:40:00|5403.2|5400.2|5401.8|5398.8|5403.6|5400.6|5401.8|5398.8|0
1658483100000|2022-07-22 09:45:00|5401|5398|5401.9|5398.9|5402.2|5399.2|5400.9|5397.9|0
1658483400000|2022-07-22 09:50:00|5402|5399|5401.9|5398.9|5403.1|5400.1|5401.4|5398.4|0
1658483700000|2022-07-22 09:55:00|5402|5399|5400.1|5397.1|5403.1|5400.1|5400.1|5397.1|0
1658484000000|2022-07-22 10:00:00|5399.8|5396.8|5401.1|5398.1|5401.1|5398.1|5398.3|5395.3|0
1658484300000|2022-07-22 10:05:00|5401.4|5398.4|5399.2|5396.2|5401.7|5398.7|5398.6|5395.6|0
1658484600000|2022-07-22 10:10:00|5398.8|5395.8|5397.3|5394.3|5399.2|5396.2|5396.6|5393.6|0
1658484900000|2022-07-22 10:15:00|5397.2|5394.2|5396|5393|5397.5|5394.5|5396|5393|0
1658485200000|2022-07-22 10:20:00|5396.3|5393.3|5393.9|5390.9|5396.4|5393.4|5393.7|5390.7|0
1658485500000|2022-07-22 10:25:00|5393.8|5390.8|5395.7|5392.7|5395.7|5392.7|5393.3|5390.3|0
1658485800000|2022-07-22 10:30:00|5395.6|5392.6|5398.7|5395.7|5398.7|5395.7|5394.8|5391.8|0
1658486100000|2022-07-22 10:35:00|5398.8|5395.8|5401.2|5398.2|5402.1|5399.1|5398.8|5395.8|0
1658486400000|2022-07-22 10:40:00|5401.3|5398.3|5404.8|5401.8|5404.8|5401.8|5401|5398|0
1658486700000|2022-07-22 10:45:00|5404.7|5401.7|5411.7|5408.7|5413.3|5410.3|5404.5|5401.5|0
1658487000000|2022-07-22 10:50:00|5411.6|5408.6|5409.1|5406.1|5412|5409|5408.9|5405.9|0
1658487300000|2022-07-22 10:55:00|5409|5406|5409.6|5406.6|5410.6|5407.6|5408.7|5405.7|0
1658487600000|2022-07-22 11:00:00|5409.2|5406.2|5406.3|5403.3|5409.2|5406.2|5402.5|5399.5|0
1658487900000|2022-07-22 11:05:00|5406.2|5403.2|5406.8|5403.8|5407.7|5404.7|5405.5|5402.5|0
1658488200000|2022-07-22 11:10:00|5407|5404|5405.7|5402.7|5407.2|5404.2|5405|5402|0
1658488500000|2022-07-22 11:15:00|5405.8|5402.8|5406.8|5403.8|5407.6|5404.6|5405.4|5402.4|0
1658488800000|2022-07-22 11:20:00|5406.9|5403.9|5407.7|5404.7|5409.2|5406.2|5406.9|5403.9|0
1658489100000|2022-07-22 11:25:00|5407.8|5404.8|5407.2|5404.2|5408.4|5405.4|5406.6|5403.6|0
1658489400000|2022-07-22 11:30:00|5407.4|5404.4|5409|5406|5411.7|5408.7|5407.3|5404.3|0
1658489700000|2022-07-22 11:35:00|5408.9|5405.9|5410.9|5407.9|5413.7|5410.7|5407.5|5404.5|0
1658490000000|2022-07-22 11:40:00|5411|5408|5420.5|5417.5|5420.9|5417.9|5410.6|5407.6|0
1658490300000|2022-07-22 11:45:00|5420.6|5417.6|5425.1|5422.1|5425.9|5422.9|5420.3|5417.3|0
1658490600000|2022-07-22 11:50:00|5425|5422|5426.9|5423.9|5426.9|5423.9|5422.9|5419.9|0
1658490900000|2022-07-22 11:55:00|5427|5424|5429.2|5426.2|5431.2|5428.2|5426.7|5423.7|0
1658491200000|2022-07-22 12:00:00|5428.8|5425.8|5424.2|5421.2|5429.4|5426.4|5422.4|5419.4|0
1658491500000|2022-07-22 12:05:00|5424.1|5421.1|5424.1|5421.1|5425.5|5422.5|5422.8|5419.8|0
1658491800000|2022-07-22 12:10:00|5424.2|5421.2|5426.2|5423.2|5426.2|5423.2|5423.1|5420.1|0
1658492100000|2022-07-22 12:15:00|5426.1|5423.1|5429.1|5426.1|5429.8|5426.8|5426|5423|0
1658492400000|2022-07-22 12:20:00|5429.2|5426.2|5428.3|5425.3|5430.8|5427.8|5427.4|5424.4|0
1658492700000|2022-07-22 12:25:00|5428.4|5425.4|5423.8|5420.8|5428.6|5425.6|5422|5419|0
1658493000000|2022-07-22 12:30:00|5423.6|5420.6|5425.3|5422.3|5426.3|5423.3|5422.1|5419.1|0
1658493300000|2022-07-22 12:35:00|5425.4|5422.4|5419.9|5416.9|5425.4|5422.4|5417.7|5414.7|0
1658493600000|2022-07-22 12:40:00|5419.4|5416.4|5417.1|5414.1|5419.6|5416.6|5416|5413|0
1658493900000|2022-07-22 12:45:00|5417|5414|5420.5|5417.5|5421.8|5418.8|5416.4|5413.4|0
1658494200000|2022-07-22 12:50:00|5420.6|5417.6|5419.4|5416.4|5420.6|5417.6|5417.9|5414.9|0
1658494500000|2022-07-22 12:55:00|5419.3|5416.3|5417.1|5414.1|5421.3|5418.3|5416.7|5413.7|0
1658494800000|2022-07-22 13:00:00|5417.3|5414.3|5419.5|5416.5|5419.9|5416.9|5416.2|5413.2|0
1658495100000|2022-07-22 13:05:00|5419.6|5416.6|5418.7|5415.7|5419.6|5416.6|5416.5|5413.5|0
1658495400000|2022-07-22 13:10:00|5418.6|5415.6|5422.8|5419.8|5422.9|5419.9|5418.6|5415.6|0
1658495700000|2022-07-22 13:15:00|5422.7|5419.7|5421.2|5418.2|5423.4|5420.4|5420.7|5417.7|0
1658496000000|2022-07-22 13:20:00|5421.3|5418.3|5423|5420|5423|5420|5421.2|5418.2|0
1658496300000|2022-07-22 13:25:00|5422.7|5419.7|5413.5|5410.5|5425.1|5422.1|5410.2|5407.2|0
1658496600000|2022-07-22 13:30:00|5413.1|5410.1|5418.1|5416.3|5426.3|5424.5|5392.4|5390.6|0
1658496900000|2022-07-22 13:35:00|5416.8|5415|5435.4|5433.6|5439.2|5437.4|5396.2|5394.4|0
1658497200000|2022-07-22 13:40:00|5434.9|5433.1|5429.6|5427.8|5440.6|5438.8|5425.6|5423.8|0
1658497500000|2022-07-22 13:45:00|5434.1|5432.3|5441.7|5439.9|5442.5|5440.7|5418.4|5416.6|0
1658497800000|2022-07-22 13:50:00|5441.6|5439.8|5414|5412.2|5458|5456.2|5408.6|5406.8|0
1658498100000|2022-07-22 13:55:00|5413.6|5411.8|5392.5|5390.7|5413.6|5411.8|5392.5|5390.7|0
1658498400000|2022-07-22 14:00:00|5392.6|5390.8|5390|5388.2|5394.4|5392.6|5378|5376.2|0
1658498700000|2022-07-22 14:05:00|5389.9|5388.1|5381.8|5380|5390.7|5388.9|5376.4|5374.6|0
1658499000000|2022-07-22 14:10:00|5381.5|5379.7|5403.7|5401.9|5406.6|5404.8|5379.4|5377.6|0
1658499300000|2022-07-22 14:15:00|5403.3|5401.5|5405.3|5403.5|5411.4|5409.6|5399.6|5397.8|0
1658499600000|2022-07-22 14:20:00|5404.8|5403|5389|5387.2|5404.8|5403|5385.1|5383.3|0
1658499900000|2022-07-22 14:25:00|5389.1|5387.3|5391.9|5390.1|5395.9|5394.1|5373.5|5371.7|0
1658500200000|2022-07-22 14:30:00|5390.9|5389.1|5384.8|5383|5398.5|5396.7|5382.7|5380.9|0
1658500500000|2022-07-22 14:35:00|5385.1|5383.3|5390.2|5388.4|5396|5394.2|5378.8|5377|0
1658500800000|2022-07-22 14:40:00|5390.1|5388.3|5388.5|5386.7|5397.9|5396.1|5384.9|5383.1|0
1658501100000|2022-07-22 14:45:00|5387.9|5386.1|5390.4|5388.6|5395.6|5393.8|5385.2|5383.4|0
1658501400000|2022-07-22 14:50:00|5390.3|5388.5|5402.8|5401|5405.6|5403.8|5383.6|5381.8|0
1658501700000|2022-07-22 14:55:00|5403.1|5401.3|5388.1|5386.3|5406.1|5404.3|5386.9|5385.1|0
1658502000000|2022-07-22 15:00:00|5388|5386.2|5368.3|5366.5|5389.9|5388.1|5368.3|5366.5|0
1658502300000|2022-07-22 15:05:00|5368.4|5366.6|5370.9|5369.1|5374.1|5372.3|5364.1|5362.3|0
1658502600000|2022-07-22 15:10:00|5369.7|5367.9|5379|5377.2|5380.4|5378.6|5368.6|5366.8|0
1658502900000|2022-07-22 15:15:00|5379.2|5377.4|5375.5|5373.7|5379.6|5377.8|5368.2|5366.4|0
1658503200000|2022-07-22 15:20:00|5375.7|5373.9|5340.5|5338.7|5376.1|5374.3|5340.5|5338.7|0
1658503500000|2022-07-22 15:25:00|5340.4|5338.6|5340.3|5338.5|5349.3|5347.5|5339.7|5337.9|0
1658503800000|2022-07-22 15:30:00|5340.1|5338.3|5324.8|5323|5344.4|5342.6|5323|5321.2|0
1658504100000|2022-07-22 15:35:00|5324.6|5322.8|5313.5|5311.7|5328.1|5326.3|5304.7|5302.9|0
1658504400000|2022-07-22 15:40:00|5313.3|5311.5|5315.1|5313.3|5321.1|5319.3|5306.1|5304.3|0
1658504700000|2022-07-22 15:45:00|5314|5312.2|5321.7|5319.9|5323|5321.2|5311.5|5309.7|0
1658505000000|2022-07-22 15:50:00|5321.2|5319.4|5330.6|5328.8|5331.7|5329.9|5316|5314.2|0
1658505300000|2022-07-22 15:55:00|5330.7|5328.9|5328.1|5326.3|5330.7|5328.9|5319.8|5318|0
1658505600000|2022-07-22 16:00:00|5327.5|5325.7|5323|5321.2|5333.6|5331.8|5321.5|5319.7|0
1658505900000|2022-07-22 16:05:00|5323.4|5321.6|5318|5316.2|5329.9|5328.1|5317.2|5315.4|0
1658506200000|2022-07-22 16:10:00|5317.9|5316.1|5306.4|5304.6|5317.9|5316.1|5303.2|5301.4|0
1658506500000|2022-07-22 16:15:00|5306.5|5304.7|5306.4|5304.6|5317.8|5316|5306.3|5304.5|0
1658506800000|2022-07-22 16:20:00|5306.9|5305.1|5304.2|5302.4|5312.1|5310.3|5303|5301.2|0
1658507100000|2022-07-22 16:25:00|5304.3|5302.5|5310.1|5308.3|5315|5313.2|5300.2|5298.4|0
1658507400000|2022-07-22 16:30:00|5310.3|5308.5|5320.8|5319|5321.4|5319.6|5308.9|5307.1|0
1658507700000|2022-07-22 16:35:00|5320.7|5318.9|5319.3|5317.5|5320.8|5319|5312.8|5311|0
1658508000000|2022-07-22 16:40:00|5319.4|5317.6|5309|5307.2|5321.4|5319.6|5307.8|5306|0
1658508300000|2022-07-22 16:45:00|5308.8|5307|5312.2|5310.4|5319.9|5318.1|5308.1|5306.3|0
1658508600000|2022-07-22 16:50:00|5312.4|5310.6|5314.1|5312.3|5318.8|5317|5311.6|5309.8|0
1658508900000|2022-07-22 16:55:00|5314.2|5312.4|5304.4|5302.6|5315.6|5313.8|5301.5|5299.7|0
1658509200000|2022-07-22 17:00:00|5304.8|5303|5295.9|5294.1|5304.8|5303|5293.7|5291.9|0
1658509500000|2022-07-22 17:05:00|5296.1|5294.3|5301.4|5299.6|5301.4|5299.6|5296|5294.2|0
1658509800000|2022-07-22 17:10:00|5301.3|5299.5|5289.1|5287.3|5301.6|5299.8|5289|5287.2|0
1658510100000|2022-07-22 17:15:00|5288.9|5287.1|5287.2|5285.4|5295.1|5293.3|5286.6|5284.8|0
1658510400000|2022-07-22 17:20:00|5287|5285.2|5284|5282.2|5290.4|5288.6|5282.7|5280.9|0
1658510700000|2022-07-22 17:25:00|5284.5|5282.7|5290.2|5288.4|5292.3|5290.5|5282.4|5280.6|0
1658511000000|2022-07-22 17:30:00|5289.3|5287.5|5280.1|5278.3|5289.3|5287.5|5280.1|5278.3|0
1658511300000|2022-07-22 17:35:00|5280|5278.2|5283.6|5281.8|5283.9|5282.1|5274.1|5272.3|0
1658511600000|2022-07-22 17:40:00|5283.4|5281.6|5287.8|5286|5288.8|5287|5279.5|5277.7|0
1658511900000|2022-07-22 17:45:00|5287.9|5286.1|5292|5290.2|5296.1|5294.3|5287|5285.2|0
1658512200000|2022-07-22 17:50:00|5291.3|5289.5|5287.3|5285.5|5292.2|5290.4|5284.7|5282.9|0
1658512500000|2022-07-22 17:55:00|5287.5|5285.7|5292|5290.2|5296.4|5294.6|5287.4|5285.6|0
1658512800000|2022-07-22 18:00:00|5292.1|5290.3|5276.7|5274.9|5294.2|5292.4|5276.7|5274.9|0
1658513100000|2022-07-22 18:05:00|5277.1|5275.3|5278.7|5276.9|5284.9|5283.1|5276.3|5274.5|0
1658513400000|2022-07-22 18:10:00|5278.9|5277.1|5277.1|5275.3|5280.2|5278.4|5274.6|5272.8|0
1658513700000|2022-07-22 18:15:00|5277.6|5275.8|5288.4|5286.6|5289.9|5288.1|5277.2|5275.4|0
1658514000000|2022-07-22 18:20:00|5288.2|5286.4|5281.6|5279.8|5289.7|5287.9|5281.2|5279.4|0
1658514300000|2022-07-22 18:25:00|5281.8|5280|5281.6|5279.8|5283.5|5281.7|5275|5273.2|0
1658514600000|2022-07-22 18:30:00|5281.7|5279.9|5287.4|5285.6|5289.9|5288.1|5271.3|5269.5|0
1658514900000|2022-07-22 18:35:00|5287.3|5285.5|5283.5|5281.7|5289.8|5288|5278.9|5277.1|0
1658515200000|2022-07-22 18:40:00|5283.9|5282.1|5277.7|5275.9|5283.9|5282.1|5276.9|5275.1|0
1658515500000|2022-07-22 18:45:00|5277.3|5275.5|5289.4|5287.6|5290.4|5288.6|5277|5275.2|0
1658515800000|2022-07-22 18:50:00|5289.3|5287.5|5295.5|5293.7|5296.8|5295|5284|5282.2|0
1658516100000|2022-07-22 18:55:00|5295.6|5293.8|5297.5|5295.7|5302.6|5300.8|5295.6|5293.8|0
1658516400000|2022-07-22 19:00:00|5297.6|5295.8|5296.7|5294.9|5301.5|5299.7|5292.8|5291|0
1658516700000|2022-07-22 19:05:00|5296.2|5294.4|5289.6|5287.8|5297.9|5296.1|5286.3|5284.5|0
1658517000000|2022-07-22 19:10:00|5289.4|5287.6|5305.9|5304.1|5305.9|5304.1|5287.8|5286|0
1658517300000|2022-07-22 19:15:00|5306.3|5304.5|5304.4|5302.6|5308.5|5306.7|5300.9|5299.1|0
1658517600000|2022-07-22 19:20:00|5304.2|5302.4|5317.5|5315.7|5317.7|5315.9|5304.1|5302.3|0
1658517900000|2022-07-22 19:25:00|5317.7|5315.9|5314|5312.2|5317.8|5316|5309|5307.2|0
1658518200000|2022-07-22 19:30:00|5314.1|5312.3|5300.5|5298.7|5314.9|5313.1|5300.5|5298.7|0
1658518500000|2022-07-22 19:35:00|5300.9|5299.1|5299.5|5297.7|5304.8|5303|5298.6|5296.8|0
1658518800000|2022-07-22 19:40:00|5300|5298.2|5294.6|5292.8|5304.5|5302.7|5294.4|5292.6|0
1658519100000|2022-07-22 19:45:00|5294.3|5292.5|5295.1|5293.3|5301.4|5299.6|5288.7|5286.9|0
1658519400000|2022-07-22 19:50:00|5295.5|5293.7|5296.9|5295.1|5303.3|5301.5|5293.7|5291.9|0
1658519700000|2022-07-22 19:55:00|5297.3|5295.5|5304.6|5302.8|5306.2|5304.4|5297.3|5295.5|0
1658520000000|2022-07-22 20:00:00|5305.2|5302.2|5305.2|5302.2|5307|5304|5302.9|5299.9|0
1658520300000|2022-07-22 20:05:00|5304.9|5301.9|5304.3|5301.3|5305.4|5302.4|5303.1|5300.1|0
1658520600000|2022-07-22 20:10:00|5304.2|5301.2|5304.9|5301.9|5305.1|5302.1|5304.2|5301.2|0
1658520900000|2022-07-22 20:15:00|5304.6|5301.6|5304.8|5301.8|5305.7|5302.7|5304.5|5301.5|0
1658521200000|2022-07-22 20:20:00|5304.9|5301.9|5305.4|5302.4|5305.6|5302.6|5304.9|5301.9|0
1658521500000|2022-07-22 20:25:00|5305.5|5302.5|5306|5303|5306.3|5303.3|5305.3|5302.3|0
1658521800000|2022-07-22 20:30:00|5306.2|5303.2|5306.7|5303.7|5306.9|5303.9|5306|5303|0
1658522100000|2022-07-22 20:35:00|5306.6|5303.6|5306|5303|5306.7|5303.7|5306|5303|0
1658522400000|2022-07-22 20:40:00|5306.1|5303.1|5306|5303|5306.2|5303.2|5305.8|5302.8|0
1658522700000|2022-07-22 20:45:00|5306.1|5303.1|5306.7|5303.7|5306.7|5303.7|5305.7|5302.7|0
1658523000000|2022-07-22 20:50:00|5306.3|5303.3|5306.3|5303.3|5306.6|5303.6|5306|5303|0
1658523300000|2022-07-22 20:55:00|5306.1|5303.1|5306.1|5303.1|5306.5|5303.5|5305.7|5302.7|0
1658700000000|2022-07-24 22:00:00|5303.5|5298.5|5300|5295|5304.7|5299.7|5297.8|5292.8|0
1658700300000|2022-07-24 22:05:00|5299.8|5294.8|5298.4|5293.4|5300.7|5295.7|5297.1|5292.1|0
1658700600000|2022-07-24 22:10:00|5298.3|5293.3|5300.5|5295.5|5302|5297|5298.2|5293.2|0
1658700900000|2022-07-24 22:15:00|5300.6|5295.6|5300.2|5295.2|5301.4|5296.4|5296.3|5291.3|0
1658701200000|2022-07-24 22:20:00|5300.3|5295.3|5298.9|5293.9|5301.2|5296.2|5298.7|5293.7|0
1658701500000|2022-07-24 22:25:00|5299|5294|5301.6|5296.6|5304.3|5299.3|5298.6|5293.6|0
1658701800000|2022-07-24 22:30:00|5301.7|5296.7|5305.7|5300.7|5306.5|5301.5|5301.7|5296.7|0
1658702100000|2022-07-24 22:35:00|5305.8|5300.8|5305.1|5300.1|5307.5|5302.5|5305.1|5300.1|0
1658702400000|2022-07-24 22:40:00|5305.2|5300.2|5304.7|5299.7|5309.4|5304.4|5304.4|5299.4|0
1658702700000|2022-07-24 22:45:00|5304.6|5299.6|5304.2|5299.2|5305.5|5300.5|5303.2|5298.2|0
1658703000000|2022-07-24 22:50:00|5304.3|5299.3|5304.3|5299.3|5306.3|5301.3|5304.3|5299.3|0
1658703300000|2022-07-24 22:55:00|5304.1|5299.1|5303.4|5298.4|5304.5|5299.5|5302.3|5297.3|0
1658703600000|2022-07-24 23:00:00|5303.3|5298.3|5305.8|5300.8|5307.1|5302.1|5303.3|5298.3|0
1658703900000|2022-07-24 23:05:00|5305.7|5300.7|5307.8|5302.8|5308|5303|5305.5|5300.5|0
1658704200000|2022-07-24 23:10:00|5307.7|5302.7|5305.4|5300.4|5308.1|5303.1|5304.6|5299.6|0
1658704500000|2022-07-24 23:15:00|5305.7|5300.7|5302.8|5297.8|5306|5301|5300.8|5295.8|0
1658704800000|2022-07-24 23:20:00|5302.7|5297.7|5304.2|5299.2|5304.6|5299.6|5302.4|5297.4|0
1658705100000|2022-07-24 23:25:00|5304.3|5299.3|5304.4|5299.4|5306.1|5301.1|5303.3|5298.3|0
1658705400000|2022-07-24 23:30:00|5304.5|5299.5|5303.8|5298.8|5306.2|5301.2|5301.1|5296.1|0
1658705700000|2022-07-24 23:35:00|5303.9|5298.9|5302.9|5297.9|5304.7|5299.7|5301.8|5296.8|0
1658706000000|2022-07-24 23:40:00|5302.7|5297.7|5301.3|5296.3|5305.7|5300.7|5300.4|5295.4|0
1658706300000|2022-07-24 23:45:00|5301.4|5296.4|5301.6|5296.6|5303.6|5298.6|5299.7|5294.7|0
1658706600000|2022-07-24 23:50:00|5301.4|5296.4|5298.9|5293.9|5301.4|5296.4|5298.4|5293.4|0
1658706900000|2022-07-24 23:55:00|5299|5294|5297.3|5292.3|5299.1|5294.1|5297|5292|0
1658707200000|2022-07-25 00:00:00|5297.2|5292.2|5301.7|5296.7|5303.2|5298.2|5296.3|5291.3|0
1658707500000|2022-07-25 00:05:00|5301.6|5296.6|5304.3|5299.3|5304.6|5299.6|5297.5|5292.5|0
1658707800000|2022-07-25 00:10:00|5304.4|5299.4|5305.9|5300.9|5307.5|5302.5|5303.3|5298.3|0
1658708100000|2022-07-25 00:15:00|5306|5301|5307.2|5302.2|5310.5|5305.5|5304.4|5299.4|0
1658708400000|2022-07-25 00:20:00|5307.1|5302.1|5310.5|5305.5|5311.3|5306.3|5305.9|5300.9|0
1658708700000|2022-07-25 00:25:00|5310.4|5305.4|5307.5|5302.5|5310.9|5305.9|5306.5|5301.5|0
1658709000000|2022-07-25 00:30:00|5307.4|5302.4|5304.6|5299.6|5309|5304|5304.6|5299.6|0
1658709300000|2022-07-25 00:35:00|5304.8|5299.8|5300.3|5295.3|5305.5|5300.5|5299.8|5294.8|0
1658709600000|2022-07-25 00:40:00|5300.1|5295.1|5300.6|5295.6|5301.5|5296.5|5297.1|5292.1|0
1658709900000|2022-07-25 00:45:00|5300.5|5295.5|5299.2|5294.2|5302.3|5297.3|5298.2|5293.2|0
1658710200000|2022-07-25 00:50:00|5299.1|5294.1|5299.9|5294.9|5300.6|5295.6|5297.4|5292.4|0
1658710500000|2022-07-25 00:55:00|5300|5295|5293.3|5288.3|5300.1|5295.1|5292.4|5287.4|0
1658710800000|2022-07-25 01:00:00|5292.9|5287.9|5291.9|5286.9|5295.8|5290.8|5290.1|5285.1|0
1658711100000|2022-07-25 01:05:00|5292|5287|5293.4|5288.4|5294.7|5289.7|5290.6|5285.6|0
1658711400000|2022-07-25 01:10:00|5293.3|5288.3|5294.9|5289.9|5296.2|5291.2|5292.8|5287.8|0
1658711700000|2022-07-25 01:15:00|5294.8|5289.8|5299.2|5294.2|5300|5295|5293.2|5288.2|0
1658712000000|2022-07-25 01:20:00|5299.4|5294.4|5297.1|5292.1|5300.1|5295.1|5296.6|5291.6|0
1658712300000|2022-07-25 01:25:00|5297.2|5292.2|5297.2|5292.2|5299.5|5294.5|5296.2|5291.2|0
1658712600000|2022-07-25 01:30:00|5297.3|5292.3|5295.1|5290.1|5297.6|5292.6|5291.7|5286.7|0
1658712900000|2022-07-25 01:35:00|5295.2|5290.2|5297.2|5292.2|5298.5|5293.5|5294.1|5289.1|0
1658713200000|2022-07-25 01:40:00|5297.4|5292.4|5296.1|5291.1|5297.5|5292.5|5292.3|5287.3|0
1658713500000|2022-07-25 01:45:00|5296.2|5291.2|5294.5|5289.5|5297.5|5292.5|5293.9|5288.9|0
1658713800000|2022-07-25 01:50:00|5294.6|5289.6|5295.5|5290.5|5295.7|5290.7|5291.9|5286.9|0
1658714100000|2022-07-25 01:55:00|5295.4|5290.4|5295.2|5290.2|5298.1|5293.1|5294.2|5289.2|0
1658714400000|2022-07-25 02:00:00|5295.1|5290.1|5297.8|5292.8|5299.9|5294.9|5294.5|5289.5|0
1658714700000|2022-07-25 02:05:00|5297.9|5292.9|5295.2|5290.2|5298.6|5293.6|5294.1|5289.1|0
1658715000000|2022-07-25 02:10:00|5295.1|5290.1|5298.7|5293.7|5299|5294|5293.8|5288.8|0
1658715300000|2022-07-25 02:15:00|5298.9|5293.9|5296|5291|5300.7|5295.7|5294.7|5289.7|0
1658715600000|2022-07-25 02:20:00|5296.1|5291.1|5296.3|5291.3|5298.3|5293.3|5295.8|5290.8|0
1658715900000|2022-07-25 02:25:00|5296.4|5291.4|5296.9|5291.9|5297.8|5292.8|5296|5291|0
1658716200000|2022-07-25 02:30:00|5297|5292|5295.7|5290.7|5298.5|5293.5|5295.2|5290.2|0
1658716500000|2022-07-25 02:35:00|5295.8|5290.8|5297.1|5292.1|5297.7|5292.7|5295.6|5290.6|0
1658716800000|2022-07-25 02:40:00|5297.2|5292.2|5299.3|5294.3|5299.8|5294.8|5296.6|5291.6|0
1658717100000|2022-07-25 02:45:00|5299.2|5294.2|5298.7|5293.7|5299.2|5294.2|5297.5|5292.5|0
1658717400000|2022-07-25 02:50:00|5298.6|5293.6|5301|5296|5303.2|5298.2|5298.6|5293.6|0
1658717700000|2022-07-25 02:55:00|5300.8|5295.8|5305.4|5300.4|5305.7|5300.7|5300.2|5295.2|0
1658718000000|2022-07-25 03:00:00|5305.3|5300.3|5303.7|5298.7|5306|5301|5303.3|5298.3|0
1658718300000|2022-07-25 03:05:00|5303.6|5298.6|5306.8|5301.8|5306.9|5301.9|5303.3|5298.3|0
1658718600000|2022-07-25 03:10:00|5306.7|5301.7|5304.7|5299.7|5307.7|5302.7|5304.2|5299.2|0
1658718900000|2022-07-25 03:15:00|5304.6|5299.6|5306|5301|5306.7|5301.7|5304.4|5299.4|0
1658719200000|2022-07-25 03:20:00|5305.9|5300.9|5301.1|5296.1|5306.1|5301.1|5300.8|5295.8|0
1658719500000|2022-07-25 03:25:00|5301.2|5296.2|5300.7|5295.7|5303.5|5298.5|5300.2|5295.2|0
1658719800000|2022-07-25 03:30:00|5300.8|5295.8|5302.7|5297.7|5303.4|5298.4|5300.6|5295.6|0
1658720100000|2022-07-25 03:35:00|5302.6|5297.6|5304.2|5299.2|5305.2|5300.2|5301.5|5296.5|0
1658720400000|2022-07-25 03:40:00|5304.3|5299.3|5303.4|5298.4|5304.5|5299.5|5301.7|5296.7|0
1658720700000|2022-07-25 03:45:00|5303.1|5298.1|5304.8|5299.8|5305.3|5300.3|5302.5|5297.5|0
1658721000000|2022-07-25 03:50:00|5304.7|5299.7|5307|5302|5307.7|5302.7|5304.4|5299.4|0
1658721300000|2022-07-25 03:55:00|5307.1|5302.1|5307.7|5302.7|5308.3|5303.3|5306|5301|0
1658721600000|2022-07-25 04:00:00|5307.6|5302.6|5306.3|5301.3|5307.6|5302.6|5305.4|5300.4|0
1658721900000|2022-07-25 04:05:00|5306.4|5301.4|5307.5|5302.5|5307.6|5302.6|5305.5|5300.5|0
1658722200000|2022-07-25 04:10:00|5307.6|5302.6|5306.5|5301.5|5307.7|5302.7|5305.6|5300.6|0
1658722500000|2022-07-25 04:15:00|5306.6|5301.6|5306.3|5301.3|5306.8|5301.8|5305.1|5300.1|0
1658722800000|2022-07-25 04:20:00|5306.4|5301.4|5307|5302|5307.1|5302.1|5306.4|5301.4|0
1658723100000|2022-07-25 04:25:00|5306.8|5301.8|5307.9|5302.9|5308.7|5303.7|5306.6|5301.6|0
1658723400000|2022-07-25 04:30:00|5307.8|5302.8|5310.9|5305.9|5311|5306|5307.5|5302.5|0
1658723700000|2022-07-25 04:35:00|5311|5306|5310|5305|5311.6|5306.6|5309.8|5304.8|0
1658724000000|2022-07-25 04:40:00|5310.1|5305.1|5309.8|5304.8|5310.4|5305.4|5309.3|5304.3|0
1658724300000|2022-07-25 04:45:00|5309.9|5304.9|5309.3|5304.3|5310.6|5305.6|5307.7|5302.7|0
1658724600000|2022-07-25 04:50:00|5309.4|5304.4|5308.2|5303.2|5309.4|5304.4|5307.2|5302.2|0
1658724900000|2022-07-25 04:55:00|5308.3|5303.3|5307.1|5302.1|5308.9|5303.9|5307|5302|0
1658725200000|2022-07-25 05:00:00|5306.4|5301.4|5305.5|5300.5|5308|5303|5305.1|5300.1|0
1658725500000|2022-07-25 05:05:00|5305.4|5300.4|5308.4|5303.4|5308.7|5303.7|5303.9|5298.9|0
1658725800000|2022-07-25 05:10:00|5308.3|5303.3|5305.9|5300.9|5308.4|5303.4|5304.7|5299.7|0
1658726100000|2022-07-25 05:15:00|5305.8|5300.8|5304.3|5299.3|5305.8|5300.8|5303.6|5298.6|0
1658726400000|2022-07-25 05:20:00|5304.4|5299.4|5304.8|5299.8|5305.9|5300.9|5303.8|5298.8|0
1658726700000|2022-07-25 05:25:00|5304.7|5299.7|5304|5299|5304.8|5299.8|5302.5|5297.5|0
1658727000000|2022-07-25 05:30:00|5304.1|5299.1|5302.8|5297.8|5304.1|5299.1|5301.6|5296.6|0
1658727300000|2022-07-25 05:35:00|5302.9|5297.9|5304.2|5299.2|5305.8|5300.8|5302.3|5297.3|0
1658727600000|2022-07-25 05:40:00|5304.3|5299.3|5301.7|5296.7|5304.5|5299.5|5301.6|5296.6|0
1658727900000|2022-07-25 05:45:00|5301.8|5296.8|5300.7|5295.7|5303|5298|5300.6|5295.6|0
1658728200000|2022-07-25 05:50:00|5300.5|5295.5|5301.8|5296.8|5301.9|5296.9|5298.4|5293.4|0
1658728500000|2022-07-25 05:55:00|5301.7|5296.7|5303.5|5298.5|5305.4|5300.4|5300.9|5295.9|0
1658728800000|2022-07-25 06:00:00|5303.6|5298.6|5307.1|5302.1|5307.3|5302.3|5302.9|5297.9|0
1658729100000|2022-07-25 06:05:00|5307.2|5302.2|5309.1|5304.1|5309.5|5304.5|5306|5301|0
1658729400000|2022-07-25 06:10:00|5309.2|5304.2|5310.5|5305.5|5312.3|5307.3|5307.5|5302.5|0
1658729700000|2022-07-25 06:15:00|5310.4|5305.4|5307.4|5302.4|5311.5|5306.5|5307|5302|0
1658730000000|2022-07-25 06:20:00|5307.5|5302.5|5305.1|5300.1|5307.7|5302.7|5305|5300|0
1658730300000|2022-07-25 06:25:00|5305.2|5300.2|5303.6|5298.6|5305.9|5300.9|5302.5|5297.5|0
1658730600000|2022-07-25 06:30:00|5303.7|5298.7|5306.8|5301.8|5307.8|5302.8|5302.9|5297.9|0
1658730900000|2022-07-25 06:35:00|5306.7|5301.7|5307|5302|5308.2|5303.2|5304.7|5299.7|0
1658731200000|2022-07-25 06:40:00|5306.9|5301.9|5306.1|5301.1|5307|5302|5305|5300|0
1658731500000|2022-07-25 06:45:00|5306.4|5301.4|5307.4|5302.4|5307.6|5302.6|5305.3|5300.3|0
1658731800000|2022-07-25 06:50:00|5307.1|5302.1|5308.1|5303.1|5308.8|5303.8|5306.9|5301.9|0
1658732100000|2022-07-25 06:55:00|5308.2|5303.2|5310|5305|5310.4|5305.4|5307.1|5302.1|0
1658732400000|2022-07-25 07:00:00|5310.2|5305.2|5313.4|5308.4|5315.4|5310.4|5305.8|5300.8|0
1658732700000|2022-07-25 07:05:00|5314.1|5309.1|5313.9|5308.9|5314.5|5309.5|5310.4|5305.4|0
1658733000000|2022-07-25 07:10:00|5314|5309|5313.9|5308.9|5316.3|5311.3|5312.4|5307.4|0
1658733300000|2022-07-25 07:15:00|5313.8|5308.8|5309.7|5304.7|5315.7|5310.7|5308.9|5303.9|0
1658733600000|2022-07-25 07:20:00|5309.3|5304.3|5305.8|5300.8|5309.5|5304.5|5296.6|5291.6|0
1658733900000|2022-07-25 07:25:00|5305.5|5300.5|5307.1|5302.1|5309.5|5304.5|5305.1|5300.1|0
1658734200000|2022-07-25 07:30:00|5307.2|5302.2|5308.2|5303.2|5308.9|5303.9|5302.6|5297.6|0
1658734500000|2022-07-25 07:35:00|5307.9|5302.9|5306.3|5301.3|5308.7|5303.7|5303.8|5298.8|0
1658734800000|2022-07-25 07:40:00|5306.2|5301.2|5310.6|5305.6|5312.2|5307.2|5302.9|5297.9|0
1658735100000|2022-07-25 07:45:00|5310.7|5305.7|5310.6|5305.6|5313.6|5308.6|5310|5305|0
1658735400000|2022-07-25 07:50:00|5310.7|5305.7|5308.9|5303.9|5312.2|5307.2|5308.1|5303.1|0
1658735700000|2022-07-25 07:55:00|5309|5304|5306.4|5301.4|5310.6|5305.6|5305.9|5300.9|0
1658736000000|2022-07-25 08:00:00|5306.6|5301.6|5306.2|5301.2|5307.6|5302.6|5306.2|5301.2|0
1658736600000|2022-07-25 08:10:00|5321.5|5318.5|5316|5313|5321.8|5318.8|5315.1|5312.1|0
1658736900000|2022-07-25 08:15:00|5315.8|5312.8|5321.5|5318.5|5322.6|5319.6|5315.7|5312.7|0
1658737200000|2022-07-25 08:20:00|5321.4|5318.4|5323|5320|5323|5320|5319.2|5316.2|0
1658737500000|2022-07-25 08:25:00|5322.9|5319.9|5326.7|5323.7|5331.3|5328.3|5322.8|5319.8|0
1658737800000|2022-07-25 08:30:00|5326.3|5323.3|5323.2|5320.2|5326.4|5323.4|5322|5319|0
1658738100000|2022-07-25 08:35:00|5323.1|5320.1|5332.4|5329.4|5336.3|5333.3|5322.5|5319.5|0
1658738400000|2022-07-25 08:40:00|5332.3|5329.3|5331.7|5328.7|5333.3|5330.3|5330.1|5327.1|0
1658738700000|2022-07-25 08:45:00|5331.6|5328.6|5330.4|5327.4|5333|5330|5330.3|5327.3|0
1658739000000|2022-07-25 08:50:00|5330.3|5327.3|5330.7|5327.7|5331.9|5328.9|5330.2|5327.2|0
1658739300000|2022-07-25 08:55:00|5330.8|5327.8|5328.7|5325.7|5331|5328|5328.7|5325.7|0
1658739600000|2022-07-25 09:00:00|5328.6|5325.6|5329.6|5326.6|5329.6|5326.6|5327.9|5324.9|0
1658739900000|2022-07-25 09:05:00|5330.1|5327.1|5332.7|5329.7|5335.9|5332.9|5330.1|5327.1|0
1658740200000|2022-07-25 09:10:00|5332.6|5329.6|5331.6|5328.6|5332.8|5329.8|5330.9|5327.9|0
1658740500000|2022-07-25 09:15:00|5331.7|5328.7|5331.9|5328.9|5332|5329|5330.9|5327.9|0
1658740800000|2022-07-25 09:20:00|5332|5329|5334.3|5331.3|5335.3|5332.3|5331.6|5328.6|0
1658741100000|2022-07-25 09:25:00|5334.2|5331.2|5332.2|5329.2|5334.2|5331.2|5332.2|5329.2|0
1658741400000|2022-07-25 09:30:00|5332.1|5329.1|5336.6|5333.6|5336.8|5333.8|5332|5329|0
1658741700000|2022-07-25 09:35:00|5336.7|5333.7|5338|5335|5339.6|5336.6|5336.3|5333.3|0
1658742000000|2022-07-25 09:40:00|5338.1|5335.1|5338.2|5335.2|5339|5336|5338|5335|0
1658742300000|2022-07-25 09:45:00|5338.3|5335.3|5339.8|5336.8|5339.9|5336.9|5337.4|5334.4|0
1658742600000|2022-07-25 09:50:00|5339.9|5336.9|5345.1|5342.1|5345.1|5342.1|5339.8|5336.8|0
1658742900000|2022-07-25 09:55:00|5345.2|5342.2|5349.2|5346.2|5349.9|5346.9|5345.2|5342.2|0
1658743200000|2022-07-25 10:00:00|5349.3|5346.3|5347|5344|5349.8|5346.8|5346.5|5343.5|0
1658743500000|2022-07-25 10:05:00|5346.9|5343.9|5345.4|5342.4|5347.7|5344.7|5344.6|5341.6|0
1658743800000|2022-07-25 10:10:00|5345.3|5342.3|5347.8|5344.8|5347.9|5344.9|5345|5342|0
1658744100000|2022-07-25 10:15:00|5347.9|5344.9|5349.4|5346.4|5350.4|5347.4|5347.9|5344.9|0
1658744400000|2022-07-25 10:20:00|5349.5|5346.5|5346.4|5343.4|5349.8|5346.8|5346.3|5343.3|0
1658744700000|2022-07-25 10:25:00|5346.5|5343.5|5346.3|5343.3|5346.6|5343.6|5345.4|5342.4|0
1658745000000|2022-07-25 10:30:00|5346.1|5343.1|5341.1|5338.1|5347.7|5344.7|5341.1|5338.1|0
1658745300000|2022-07-25 10:35:00|5341.2|5338.2|5343.3|5340.3|5343.5|5340.5|5341|5338|0
1658745600000|2022-07-25 10:40:00|5343.4|5340.4|5341.6|5338.6|5343.5|5340.5|5341.5|5338.5|0
1658745900000|2022-07-25 10:45:00|5341.7|5338.7|5341.5|5338.5|5342.5|5339.5|5340.8|5337.8|0
1658746200000|2022-07-25 10:50:00|5341.4|5338.4|5342.8|5339.8|5342.9|5339.9|5341.4|5338.4|0
1658746500000|2022-07-25 10:55:00|5342.7|5339.7|5344|5341|5345.2|5342.2|5342.5|5339.5|0
1658746800000|2022-07-25 11:00:00|5342.5|5339.5|5333.5|5330.5|5342.5|5339.5|5333.4|5330.4|0
1658747100000|2022-07-25 11:05:00|5333.8|5330.8|5336.8|5333.8|5337.2|5334.2|5333.6|5330.6|0
1658747400000|2022-07-25 11:10:00|5336.9|5333.9|5338.6|5335.6|5338.8|5335.8|5336.4|5333.4|0
1658747700000|2022-07-25 11:15:00|5338.3|5335.3|5338.1|5335.1|5338.4|5335.4|5336.7|5333.7|0
1658748000000|2022-07-25 11:20:00|5338.2|5335.2|5344.6|5341.6|5344.7|5341.7|5338.2|5335.2|0
1658748300000|2022-07-25 11:25:00|5344.7|5341.7|5341.7|5338.7|5345.3|5342.3|5341.7|5338.7|0
1658748600000|2022-07-25 11:30:00|5341.8|5338.8|5343.1|5340.1|5343.9|5340.9|5341.5|5338.5|0
1658748900000|2022-07-25 11:35:00|5343|5340|5340.3|5337.3|5343|5340|5339.3|5336.3|0
1658749200000|2022-07-25 11:40:00|5340.4|5337.4|5337.5|5334.5|5341.9|5338.9|5337.4|5334.4|0
1658749500000|2022-07-25 11:45:00|5337.6|5334.6|5334.8|5331.8|5338|5335|5332.7|5329.7|0
1658749800000|2022-07-25 11:50:00|5334.7|5331.7|5335.2|5332.2|5336.5|5333.5|5334.4|5331.4|0
1658750100000|2022-07-25 11:55:00|5335.3|5332.3|5334.1|5331.1|5335.3|5332.3|5333|5330|0
1658750400000|2022-07-25 12:00:00|5334.4|5331.4|5334.6|5331.6|5335.1|5332.1|5334.2|5331.2|0
1658750700000|2022-07-25 12:05:00|5334.5|5331.5|5333.3|5330.3|5334.5|5331.5|5331|5328|0
1658751000000|2022-07-25 12:10:00|5333.2|5330.2|5331.8|5328.8|5334.7|5331.7|5331.8|5328.8|0
1658751300000|2022-07-25 12:15:00|5331.7|5328.7|5328.2|5325.2|5331.8|5328.8|5326.9|5323.9|0
1658751600000|2022-07-25 12:20:00|5328.3|5325.3|5330|5327|5331|5328|5328.2|5325.2|0
1658751900000|2022-07-25 12:25:00|5330.1|5327.1|5327.9|5324.9|5331.4|5328.4|5327.8|5324.8|0
1658752200000|2022-07-25 12:30:00|5327.6|5324.6|5326.8|5323.8|5327.9|5324.9|5324.2|5321.2|0
1658752500000|2022-07-25 12:35:00|5326.4|5323.4|5316.9|5313.9|5326.6|5323.6|5316.8|5313.8|0
1658752800000|2022-07-25 12:40:00|5316.6|5313.6|5321.9|5318.9|5322.1|5319.1|5314.9|5311.9|0
1658753100000|2022-07-25 12:45:00|5321.7|5318.7|5317|5314|5321.9|5318.9|5316.8|5313.8|0
1658753400000|2022-07-25 12:50:00|5317.1|5314.1|5313.6|5310.6|5317.8|5314.8|5312.8|5309.8|0
1658753700000|2022-07-25 12:55:00|5313.7|5310.7|5317.9|5314.9|5318.8|5315.8|5313.5|5310.5|0
1658754000000|2022-07-25 13:00:00|5317.8|5314.8|5318.3|5315.3|5319.3|5316.3|5317|5314|0
1658754300000|2022-07-25 13:05:00|5318.2|5315.2|5314.2|5311.2|5318.3|5315.3|5313.5|5310.5|0
1658754600000|2022-07-25 13:10:00|5313.9|5310.9|5306.2|5303.2|5315.6|5312.6|5305.2|5302.2|0
1658754900000|2022-07-25 13:15:00|5306.1|5303.1|5313.1|5310.1|5313.1|5310.1|5305.3|5302.3|0
1658755200000|2022-07-25 13:20:00|5313|5310|5310.6|5307.6|5313.7|5310.7|5309.6|5306.6|0
1658755500000|2022-07-25 13:25:00|5311.8|5308.8|5302.8|5299.8|5312.4|5309.4|5302.8|5299.8|0
1658755800000|2022-07-25 13:30:00|5303.9|5300.9|5302.8|5301|5324|5322.2|5299.3|5297.5|0
1658756100000|2022-07-25 13:35:00|5303|5301.2|5279.5|5277.7|5303.2|5301.4|5272.6|5270.8|0
1658756400000|2022-07-25 13:40:00|5279.4|5277.6|5325.3|5323.5|5329.7|5327.9|5276.7|5274.9|0
1658756700000|2022-07-25 13:45:00|5324.6|5322.8|5299.9|5298.1|5325.6|5323.8|5297.9|5296.1|0
1658757000000|2022-07-25 13:50:00|5300.1|5298.3|5298.5|5296.7|5314.8|5313|5287|5285.2|0
1658757300000|2022-07-25 13:55:00|5296.2|5294.4|5298.2|5296.4|5320.6|5318.8|5294|5292.2|0
1658757600000|2022-07-25 14:00:00|5297.8|5296|5290.1|5288.3|5303.6|5301.8|5286.9|5285.1|0
1658757900000|2022-07-25 14:05:00|5291.1|5289.3|5281|5279.2|5291.1|5289.3|5271.4|5269.6|0
1658758200000|2022-07-25 14:10:00|5280.9|5279.1|5271|5269.2|5290.1|5288.3|5270.4|5268.6|0
1658758500000|2022-07-25 14:15:00|5270.9|5269.1|5257.3|5255.5|5270.9|5269.1|5255.3|5253.5|0
1658758800000|2022-07-25 14:20:00|5257.8|5256|5261.1|5259.3|5270.3|5268.5|5256.8|5255|0
1658759100000|2022-07-25 14:25:00|5261|5259.2|5259.7|5257.9|5265.4|5263.6|5243.2|5241.4|0
1658759400000|2022-07-25 14:30:00|5260.1|5258.3|5265.7|5263.9|5276.9|5275.1|5255|5253.2|0
1658759700000|2022-07-25 14:35:00|5265.8|5264|5270.6|5268.8|5271.4|5269.6|5258|5256.2|0
1658760000000|2022-07-25 14:40:00|5268.8|5267|5278.1|5276.3|5280.9|5279.1|5258.6|5256.8|0
1658760300000|2022-07-25 14:45:00|5278.5|5276.7|5272.7|5270.9|5283.4|5281.6|5270.2|5268.4|0
1658760600000|2022-07-25 14:50:00|5272.3|5270.5|5270|5268.2|5277.3|5275.5|5266.7|5264.9|0
1658760900000|2022-07-25 14:55:00|5269.4|5267.6|5264.5|5262.7|5279.8|5278|5263.8|5262|0
1658761200000|2022-07-25 15:00:00|5264.1|5262.3|5263.1|5261.3|5266.3|5264.5|5258|5256.2|0
1658761500000|2022-07-25 15:05:00|5262.7|5260.9|5264.4|5262.6|5271.1|5269.3|5259.7|5257.9|0
1658761800000|2022-07-25 15:10:00|5264.5|5262.7|5244.1|5242.3|5265.9|5264.1|5240.9|5239.1|0
1658762100000|2022-07-25 15:15:00|5244|5242.2|5244|5242.2|5246.5|5244.7|5238.1|5236.3|0
1658762400000|2022-07-25 15:20:00|5244.1|5242.3|5255.3|5253.5|5259.7|5257.9|5243.9|5242.1|0
1658762700000|2022-07-25 15:25:00|5255.4|5253.6|5269.8|5268|5271.1|5269.3|5253|5251.2|0
1658763000000|2022-07-25 15:30:00|5269.9|5268.1|5277.4|5275.6|5280.6|5278.8|5267.3|5265.5|0
1658763300000|2022-07-25 15:35:00|5277.2|5275.4|5270.1|5268.3|5280.7|5278.9|5268.5|5266.7|0
1658763600000|2022-07-25 15:40:00|5270.2|5268.4|5270|5268.2|5272.7|5270.9|5266.5|5264.7|0
1658763900000|2022-07-25 15:45:00|5269.5|5267.7|5269.8|5268|5278.7|5276.9|5269.3|5267.5|0
1658764200000|2022-07-25 15:50:00|5269.4|5267.6|5267.7|5265.9|5269.8|5268|5261|5259.2|0
1658764500000|2022-07-25 15:55:00|5267.9|5266.1|5268.6|5266.8|5270.5|5268.7|5263.7|5261.9|0
1658764800000|2022-07-25 16:00:00|5268.7|5266.9|5274.5|5272.7|5274.8|5273|5258.9|5257.1|0
1658765100000|2022-07-25 16:05:00|5273.6|5271.8|5265.1|5263.3|5274.6|5272.8|5265.1|5263.3|0
1658765400000|2022-07-25 16:10:00|5264.7|5262.9|5258.4|5256.6|5268.1|5266.3|5255.9|5254.1|0
1658765700000|2022-07-25 16:15:00|5258.9|5257.1|5261.6|5259.8|5263|5261.2|5252.8|5251|0
1658766000000|2022-07-25 16:20:00|5261.3|5259.5|5263.5|5261.7|5267.3|5265.5|5257.8|5256|0
1658766300000|2022-07-25 16:25:00|5263.2|5261.4|5266.5|5264.7|5266.9|5265.1|5260.3|5258.5|0
1658766600000|2022-07-25 16:30:00|5266.3|5264.5|5272.9|5271.1|5274.3|5272.5|5264.9|5263.1|0
1658766900000|2022-07-25 16:35:00|5273|5271.2|5271|5269.2|5274|5272.2|5270.2|5268.4|0
1658767200000|2022-07-25 16:40:00|5271.4|5269.6|5279.7|5277.9|5281|5279.2|5271.2|5269.4|0
1658767500000|2022-07-25 16:45:00|5279.6|5277.8|5287.3|5285.5|5289.4|5287.6|5279.4|5277.6|0
1658767800000|2022-07-25 16:50:00|5286.9|5285.1|5280.6|5278.8|5286.9|5285.1|5279.5|5277.7|0
1658768100000|2022-07-25 16:55:00|5280.7|5278.9|5277.2|5275.4|5282.1|5280.3|5276.7|5274.9|0
1658768400000|2022-07-25 17:00:00|5277.4|5275.6|5281.3|5279.5|5283.9|5282.1|5276.8|5275|0
1658768700000|2022-07-25 17:05:00|5281.4|5279.6|5281.3|5279.5|5282.3|5280.5|5273.7|5271.9|0
1658769000000|2022-07-25 17:10:00|5281.2|5279.4|5275.3|5273.5|5283|5281.2|5274.4|5272.6|0
1658769300000|2022-07-25 17:15:00|5275.4|5273.6|5273.2|5271.4|5276.1|5274.3|5271.3|5269.5|0
1658769600000|2022-07-25 17:20:00|5273.5|5271.7|5271.3|5269.5|5277.5|5275.7|5268.6|5266.8|0
1658769900000|2022-07-25 17:25:00|5271.5|5269.7|5266.4|5264.6|5273|5271.2|5265.9|5264.1|0
1658770200000|2022-07-25 17:30:00|5266.1|5264.3|5270.5|5268.7|5271.6|5269.8|5265.4|5263.6|0
1658770500000|2022-07-25 17:35:00|5270.2|5268.4|5257.6|5255.8|5270.4|5268.6|5256.8|5255|0
1658770800000|2022-07-25 17:40:00|5258|5256.2|5259.2|5257.4|5261|5259.2|5256|5254.2|0
1658771100000|2022-07-25 17:45:00|5259|5257.2|5256.8|5255|5261.6|5259.8|5256|5254.2|0
1658771400000|2022-07-25 17:50:00|5256.6|5254.8|5249.7|5247.9|5256.8|5255|5247.3|5245.5|0
1658771700000|2022-07-25 17:55:00|5249.5|5247.7|5249|5247.2|5251.6|5249.8|5248.1|5246.3|0
1658772000000|2022-07-25 18:00:00|5248.9|5247.1|5243.8|5242|5249.1|5247.3|5243.6|5241.8|0
1658772300000|2022-07-25 18:05:00|5243.6|5241.8|5248|5246.2|5251.1|5249.3|5243.6|5241.8|0
1658772600000|2022-07-25 18:10:00|5247.9|5246.1|5250|5248.2|5251.2|5249.4|5247.2|5245.4|0
1658772900000|2022-07-25 18:15:00|5249.5|5247.7|5246.7|5244.9|5250.7|5248.9|5244.1|5242.3|0
1658773200000|2022-07-25 18:20:00|5246|5244.2|5248.8|5247|5250.6|5248.8|5241.4|5239.6|0
1658773500000|2022-07-25 18:25:00|5248.4|5246.6|5246.7|5244.9|5250.8|5249|5244.9|5243.1|0
1658773800000|2022-07-25 18:30:00|5247|5245.2|5247.6|5245.8|5251.2|5249.4|5243.5|5241.7|0
1658774100000|2022-07-25 18:35:00|5247.5|5245.7|5252.2|5250.4|5254.7|5252.9|5247.3|5245.5|0
1658774400000|2022-07-25 18:40:00|5252.1|5250.3|5255.9|5254.1|5256.9|5255.1|5251.5|5249.7|0
1658774700000|2022-07-25 18:45:00|5256.3|5254.5|5243.9|5242.1|5256.3|5254.5|5240|5238.2|0
1658775000000|2022-07-25 18:50:00|5243.8|5242|5241.4|5239.6|5245.6|5243.8|5239.4|5237.6|0
1658775300000|2022-07-25 18:55:00|5241.5|5239.7|5237.4|5235.6|5245.7|5243.9|5235.4|5233.6|0
1658775600000|2022-07-25 19:00:00|5237.7|5235.9|5228.1|5226.3|5242.9|5241.1|5227|5225.2|0
1658775900000|2022-07-25 19:05:00|5227.2|5225.4|5229|5227.2|5230.5|5228.7|5224.7|5222.9|0
1658776200000|2022-07-25 19:10:00|5229.3|5227.5|5227.3|5225.5|5231.3|5229.5|5223.2|5221.4|0
1658776500000|2022-07-25 19:15:00|5227.9|5226.1|5230|5228.2|5232.2|5230.4|5223.8|5222|0
1658776800000|2022-07-25 19:20:00|5230.2|5228.4|5236.4|5234.6|5237.7|5235.9|5229|5227.2|0
1658777100000|2022-07-25 19:25:00|5236.9|5235.1|5228.2|5226.4|5239.8|5238|5228.2|5226.4|0
1658777400000|2022-07-25 19:30:00|5228.4|5226.6|5225.1|5223.3|5233.9|5232.1|5223.8|5222|0
1658777700000|2022-07-25 19:35:00|5226.5|5224.7|5237.4|5235.6|5237.9|5236.1|5226.4|5224.6|0
1658778000000|2022-07-25 19:40:00|5236.8|5235|5238.5|5236.7|5240.5|5238.7|5235|5233.2|0
1658778300000|2022-07-25 19:45:00|5238.1|5236.3|5242.5|5240.7|5244.7|5242.9|5237.4|5235.6|0
1658778600000|2022-07-25 19:50:00|5244.4|5242.6|5254.1|5252.3|5255.2|5253.4|5241.6|5239.8|0
1658778900000|2022-07-25 19:55:00|5254.3|5252.5|5262.3|5260.5|5264.2|5262.4|5253.1|5251.3|0
1658779200000|2022-07-25 20:00:00|5262.9|5259.9|5267.3|5264.3|5270.4|5267.4|5260|5257|0
1658779500000|2022-07-25 20:05:00|5267.2|5264.2|5267.3|5264.3|5268.4|5265.4|5266.8|5263.8|0
1658779800000|2022-07-25 20:10:00|5267.1|5264.1|5266.5|5263.5|5267.7|5264.7|5266|5263|0
1658780100000|2022-07-25 20:15:00|5266.6|5263.6|5252.6|5249.6|5268.1|5265.1|5251.9|5248.9|0
1658780400000|2022-07-25 20:20:00|5252.5|5249.5|5243.8|5240.8|5252.5|5249.5|5243.8|5240.8|0
1658780700000|2022-07-25 20:25:00|5243.9|5240.9|5239.1|5236.1|5244.1|5241.1|5238.6|5235.6|0
1658781000000|2022-07-25 20:30:00|5238.9|5235.9|5240.3|5237.3|5240.3|5237.3|5236.1|5233.1|0
1658781300000|2022-07-25 20:35:00|5240.1|5237.1|5242.4|5239.4|5243.4|5240.4|5239.4|5236.4|0
1658781600000|2022-07-25 20:40:00|5242.5|5239.5|5242.4|5239.4|5243|5240|5240.4|5237.4|0
1658781900000|2022-07-25 20:45:00|5243.2|5240.2|5243.7|5240.7|5246.3|5243.3|5242.2|5239.2|0
1658782200000|2022-07-25 20:50:00|5243.6|5240.6|5239.8|5236.8|5244.8|5241.8|5238.5|5235.5|0
1658782500000|2022-07-25 20:55:00|5240.2|5237.2|5239.5|5236.5|5241.1|5238.1|5238.2|5235.2|0
1658782800000|2022-07-25 21:00:00|5239.3|5236.3|5238.3|5235.3|5240.1|5237.1|5238.3|5235.3|0
1658783100000|2022-07-25 21:05:00|5238.1|5235.1|5238.7|5235.7|5238.7|5235.7|5237.6|5234.6|0
1658783400000|2022-07-25 21:10:00|5238.8|5235.8|5238.7|5235.7|5239.8|5236.8|5238.1|5235.1|0
1658783700000|2022-07-25 21:15:00|5238.8|5235.8|5238.5|5235.5|5239.1|5236.1|5237.3|5234.3|0
1658784000000|2022-07-25 21:20:00|5238.3|5235.3|5238.6|5235.6|5240|5237|5238.3|5235.3|0
1658784300000|2022-07-25 21:25:00|5238.9|5235.9|5237.6|5234.6|5239.1|5236.1|5237.5|5234.5|0
1658784600000|2022-07-25 21:30:00|5237.5|5234.5|5235.8|5232.8|5237.6|5234.6|5234.8|5231.8|0
1658784900000|2022-07-25 21:35:00|5236|5233|5235.1|5232.1|5236.5|5233.5|5234.7|5231.7|0
1658785200000|2022-07-25 21:40:00|5235|5232|5233.8|5230.8|5235|5232|5233|5230|0
1658785500000|2022-07-25 21:45:00|5233.7|5230.7|5234.9|5231.9|5234.9|5231.9|5233.1|5230.1|0
1658785800000|2022-07-25 21:50:00|5234.8|5231.8|5234.3|5231.3|5234.8|5231.8|5233.7|5230.7|0
1658786100000|2022-07-25 21:55:00|5234.2|5231.2|5234.5|5231.5|5234.5|5231.5|5233.4|5230.4|0
1658786400000|2022-07-25 22:00:00|5234.6|5231.6|5234.7|5231.7|5238.1|5235.1|5234.5|5231.5|0
1658786700000|2022-07-25 22:05:00|5234.9|5231.9|5234.7|5231.7|5235.7|5232.7|5234.5|5231.5|0
1658787000000|2022-07-25 22:10:00|5234.6|5231.6|5233.7|5230.7|5235.2|5232.2|5233.7|5230.7|0
1658787300000|2022-07-25 22:15:00|5233.9|5230.9|5233.3|5230.3|5236|5233|5233.3|5230.3|0
1658787600000|2022-07-25 22:20:00|5233.5|5230.5|5233.1|5230.1|5233.7|5230.7|5232.4|5229.4|0
1658787900000|2022-07-25 22:25:00|5233.2|5230.2|5232.5|5229.5|5233.8|5230.8|5231.7|5228.7|0
1658788200000|2022-07-25 22:30:00|5232.6|5229.6|5232|5229|5232.8|5229.8|5231.2|5228.2|0
1658788500000|2022-07-25 22:35:00|5231.8|5228.8|5233.5|5230.5|5234.3|5231.3|5231.1|5228.1|0
1658788800000|2022-07-25 22:40:00|5233.6|5230.6|5231.8|5228.8|5233.8|5230.8|5231.1|5228.1|0
1658789100000|2022-07-25 22:45:00|5231.4|5228.4|5230.9|5227.9|5231.9|5228.9|5229.1|5226.1|0
1658789400000|2022-07-25 22:50:00|5231.1|5228.1|5229.5|5226.5|5231.3|5228.3|5229.3|5226.3|0
1658789700000|2022-07-25 22:55:00|5229.6|5226.6|5231.1|5228.1|5231.5|5228.5|5229.4|5226.4|0
1658790000000|2022-07-25 23:00:00|5230.7|5227.7|5229.8|5226.8|5230.8|5227.8|5229.6|5226.6|0
1658790300000|2022-07-25 23:05:00|5229.9|5226.9|5229|5226|5230.3|5227.3|5229|5226|0
1658790600000|2022-07-25 23:10:00|5228.9|5225.9|5227.6|5224.6|5228.9|5225.9|5227.3|5224.3|0
1658790900000|2022-07-25 23:15:00|5227.4|5224.4|5225.9|5222.9|5227.7|5224.7|5225.8|5222.8|0
1658791200000|2022-07-25 23:20:00|5226.3|5223.3|5226.5|5223.5|5227|5224|5226.3|5223.3|0
1658791500000|2022-07-25 23:25:00|5226.6|5223.6|5223.4|5220.4|5226.6|5223.6|5223.4|5220.4|0
1658791800000|2022-07-25 23:30:00|5223.3|5220.3|5223.7|5220.7|5223.7|5220.7|5219.5|5216.5|0
1658792100000|2022-07-25 23:35:00|5224.8|5221.8|5222.4|5219.4|5225.8|5222.8|5222.4|5219.4|0
1658792400000|2022-07-25 23:40:00|5222.8|5219.8|5222.9|5219.9|5225.2|5222.2|5222.8|5219.8|0
1658792700000|2022-07-25 23:45:00|5222.8|5219.8|5223.5|5220.5|5224.4|5221.4|5222.8|5219.8|0
1658793000000|2022-07-25 23:50:00|5223.8|5220.8|5225.9|5222.9|5226.7|5223.7|5223|5220|0
1658793300000|2022-07-25 23:55:00|5225.8|5222.8|5226.3|5221.3|5226.3|5223.1|5224.3|5221.3|0
1658793600000|2022-07-26 00:00:00|5226|5221|5228|5223|5228.6|5223.6|5225|5220|0
1658793900000|2022-07-26 00:05:00|5228.1|5223.1|5227.3|5222.3|5229.5|5224.5|5225.2|5220.2|0
1658794200000|2022-07-26 00:10:00|5227.4|5222.4|5225.8|5220.8|5228.2|5223.2|5224.8|5219.8|0
1658794500000|2022-07-26 00:15:00|5225.5|5220.5|5225.6|5220.6|5226.7|5221.7|5221.5|5216.5|0
1658794800000|2022-07-26 00:20:00|5225.7|5220.7|5221.7|5216.7|5226.1|5221.1|5221.4|5216.4|0
1658795100000|2022-07-26 00:25:00|5222|5217|5225.2|5220.2|5226|5221|5221.8|5216.8|0
1658795400000|2022-07-26 00:30:00|5225.3|5220.3|5221.5|5216.5|5225.7|5220.7|5220.3|5215.3|0
1658795700000|2022-07-26 00:35:00|5221.7|5216.7|5223.1|5218.1|5224|5219|5219.8|5214.8|0
1658796000000|2022-07-26 00:40:00|5223.3|5218.3|5222.4|5217.4|5224.2|5219.2|5222|5217|0
1658796300000|2022-07-26 00:45:00|5222.2|5217.2|5220.5|5215.5|5222.6|5217.6|5217.4|5212.4|0
1658796600000|2022-07-26 00:50:00|5220.4|5215.4|5220.5|5215.5|5222|5217|5218.7|5213.7|0
1658796900000|2022-07-26 00:55:00|5220.6|5215.6|5222.4|5217.4|5223.1|5218.1|5219.4|5214.4|0
1658797200000|2022-07-26 01:00:00|5222.6|5217.6|5223.3|5218.3|5224.8|5219.8|5221.9|5216.9|0
1658797500000|2022-07-26 01:05:00|5223.5|5218.5|5224.2|5219.2|5224.7|5219.7|5221.4|5216.4|0
1658797800000|2022-07-26 01:10:00|5224.5|5219.5|5224.4|5219.4|5225.6|5220.6|5223.1|5218.1|0
1658798100000|2022-07-26 01:15:00|5224.5|5219.5|5226.1|5221.1|5226.7|5221.7|5224|5219|0
1658798400000|2022-07-26 01:20:00|5225.9|5220.9|5227.5|5222.5|5230.1|5225.1|5225.9|5220.9|0
1658798700000|2022-07-26 01:25:00|5227.6|5222.6|5246.5|5241.5|5247.5|5242.5|5226.5|5221.5|0
1658799000000|2022-07-26 01:30:00|5246.4|5241.4|5249.2|5244.2|5252.8|5247.8|5245.6|5240.6|0
1658799300000|2022-07-26 01:35:00|5249.3|5244.3|5247.9|5242.9|5249.9|5244.9|5246.5|5241.5|0
1658799600000|2022-07-26 01:40:00|5247.7|5242.7|5250.7|5245.7|5251.7|5246.7|5246.7|5241.7|0
1658799900000|2022-07-26 01:45:00|5250.5|5245.5|5247.4|5242.4|5250.7|5245.7|5246.4|5241.4|0
1658800200000|2022-07-26 01:50:00|5247.3|5242.3|5247.1|5242.1|5247.9|5242.9|5245.7|5240.7|0
1658800500000|2022-07-26 01:55:00|5247.2|5242.2|5246.4|5241.4|5247.4|5242.4|5244.1|5239.1|0
1658800800000|2022-07-26 02:00:00|5246.3|5241.3|5243.6|5238.6|5246.4|5241.4|5243.2|5238.2|0
1658801100000|2022-07-26 02:05:00|5243.2|5238.2|5247.2|5242.2|5247.6|5242.6|5243|5238|0
1658801400000|2022-07-26 02:10:00|5247.3|5242.3|5248.4|5243.4|5248.9|5243.9|5246.2|5241.2|0
1658801700000|2022-07-26 02:15:00|5248.3|5243.3|5247.2|5242.2|5248.7|5243.7|5246.7|5241.7|0
1658802000000|2022-07-26 02:20:00|5247.1|5242.1|5248.7|5243.7|5249.3|5244.3|5245.9|5240.9|0
1658802300000|2022-07-26 02:25:00|5248.6|5243.6|5248.8|5243.8|5249.8|5244.8|5248.2|5243.2|0
1658802600000|2022-07-26 02:30:00|5248.7|5243.7|5249.4|5244.4|5250.5|5245.5|5247.5|5242.5|0
1658802900000|2022-07-26 02:35:00|5249.3|5244.3|5252.2|5247.2|5255.3|5250.3|5249.2|5244.2|0
1658803200000|2022-07-26 02:40:00|5252.4|5247.4|5252.3|5247.3|5254.8|5249.8|5251.9|5246.9|0
1658803500000|2022-07-26 02:45:00|5252.2|5247.2|5254.8|5249.8|5254.9|5249.9|5251.9|5246.9|0
1658803800000|2022-07-26 02:50:00|5254.7|5249.7|5253.5|5248.5|5255.5|5250.5|5253.3|5248.3|0
1658804100000|2022-07-26 02:55:00|5253.2|5248.2|5251.3|5246.3|5253.3|5248.3|5250.7|5245.7|0
1658804400000|2022-07-26 03:00:00|5251.6|5246.6|5252.3|5247.3|5253.1|5248.1|5251.1|5246.1|0
1658804700000|2022-07-26 03:05:00|5252.2|5247.2|5252.9|5247.9|5254.3|5249.3|5252|5247|0
1658805000000|2022-07-26 03:10:00|5252.8|5247.8|5253.7|5248.7|5255|5250|5252.8|5247.8|0
1658805300000|2022-07-26 03:15:00|5253.5|5248.5|5253.2|5248.2|5254.4|5249.4|5252.9|5247.9|0
1658805600000|2022-07-26 03:20:00|5253.1|5248.1|5253.2|5248.2|5254.3|5249.3|5252.5|5247.5|0
1658805900000|2022-07-26 03:25:00|5253.1|5248.1|5253.5|5248.5|5253.8|5248.8|5251.6|5246.6|0
1658806200000|2022-07-26 03:30:00|5253.6|5248.6|5252.7|5247.7|5253.6|5248.6|5252.3|5247.3|0
1658806500000|2022-07-26 03:35:00|5252.8|5247.8|5251.2|5246.2|5253.6|5248.6|5250.9|5245.9|0
1658806800000|2022-07-26 03:40:00|5251.1|5246.1|5251.4|5246.4|5251.7|5246.7|5248.9|5243.9|0
1658807100000|2022-07-26 03:45:00|5251.5|5246.5|5249.7|5244.7|5251.5|5246.5|5249.6|5244.6|0
1658807400000|2022-07-26 03:50:00|5249.6|5244.6|5250.6|5245.6|5250.9|5245.9|5249.4|5244.4|0
1658807700000|2022-07-26 03:55:00|5250.7|5245.7|5252.4|5247.4|5252.4|5247.4|5250.3|5245.3|0
1658808000000|2022-07-26 04:00:00|5252.2|5247.2|5250.8|5245.8|5252.6|5247.6|5250.6|5245.6|0
1658808300000|2022-07-26 04:05:00|5250.9|5245.9|5250.9|5245.9|5251.7|5246.7|5250.1|5245.1|0
1658808600000|2022-07-26 04:10:00|5250.8|5245.8|5251.7|5246.7|5252.5|5247.5|5250.5|5245.5|0
1658808900000|2022-07-26 04:15:00|5251.6|5246.6|5267.7|5262.7|5269.7|5264.7|5251.6|5246.6|0
1658809200000|2022-07-26 04:20:00|5267.3|5262.3|5268.3|5263.3|5268.5|5263.5|5266.7|5261.7|0
1658809500000|2022-07-26 04:25:00|5268.2|5263.2|5266.9|5261.9|5268.2|5263.2|5266.3|5261.3|0
1658809800000|2022-07-26 04:30:00|5267|5262|5268|5263|5268.4|5263.4|5266.7|5261.7|0
1658810100000|2022-07-26 04:35:00|5267.9|5262.9|5267.5|5262.5|5268.4|5263.4|5267.3|5262.3|0
1658810400000|2022-07-26 04:40:00|5267.6|5262.6|5268.2|5263.2|5268.4|5263.4|5267.5|5262.5|0
1658810700000|2022-07-26 04:45:00|5268.3|5263.3|5269|5264|5269.3|5264.3|5268.1|5263.1|0
1658811000000|2022-07-26 04:50:00|5268.9|5263.9|5269.3|5264.3|5270.2|5265.2|5268.6|5263.6|0
1658811300000|2022-07-26 04:55:00|5269.4|5264.4|5269.5|5264.5|5270.4|5265.4|5269.3|5264.3|0
1658811600000|2022-07-26 05:00:00|5269.4|5264.4|5271.1|5266.1|5271.7|5266.7|5268.9|5263.9|0
1658811900000|2022-07-26 05:05:00|5271.2|5266.2|5269.4|5264.4|5271.8|5266.8|5268.1|5263.1|0
1658812200000|2022-07-26 05:10:00|5269.3|5264.3|5269.4|5264.4|5270.5|5265.5|5267.8|5262.8|0
1658812500000|2022-07-26 05:15:00|5269.5|5264.5|5266.2|5261.2|5270.3|5265.3|5265.4|5260.4|0
1658812800000|2022-07-26 05:20:00|5266.3|5261.3|5267.3|5262.3|5267.9|5262.9|5265.8|5260.8|0
1658813100000|2022-07-26 05:25:00|5267.4|5262.4|5268.7|5263.7|5269.6|5264.6|5267.4|5262.4|0
1658813400000|2022-07-26 05:30:00|5268.8|5263.8|5265.2|5260.2|5269.4|5264.4|5262.9|5257.9|0
1658813700000|2022-07-26 05:35:00|5265.3|5260.3|5263.9|5258.9|5266|5261|5263.5|5258.5|0
1658814000000|2022-07-26 05:40:00|5263.8|5258.8|5265|5260|5265.1|5260.1|5263.2|5258.2|0
1658814300000|2022-07-26 05:45:00|5264.9|5259.9|5265.5|5260.5|5266.2|5261.2|5264.4|5259.4|0
1658814600000|2022-07-26 05:50:00|5265.4|5260.4|5267.1|5262.1|5267.5|5262.5|5265|5260|0
1658814900000|2022-07-26 05:55:00|5267.3|5262.3|5266.8|5261.8|5268.3|5263.3|5266|5261|0
1658815200000|2022-07-26 06:00:00|5267|5262|5268.5|5263.5|5271.2|5266.2|5265.7|5260.7|0
1658815500000|2022-07-26 06:05:00|5268.6|5263.6|5265|5260|5268.6|5263.6|5264.8|5259.8|0
1658815800000|2022-07-26 06:10:00|5264.9|5259.9|5265.4|5260.4|5266.4|5261.4|5263.8|5258.8|0
1658816100000|2022-07-26 06:15:00|5265.3|5260.3|5263.9|5258.9|5266.3|5261.3|5263.2|5258.2|0
1658816400000|2022-07-26 06:20:00|5264|5259|5265.5|5260.5|5265.6|5260.6|5263.7|5258.7|0
1658816700000|2022-07-26 06:25:00|5265.8|5260.8|5267.6|5262.6|5268.4|5263.4|5265.4|5260.4|0
1658817000000|2022-07-26 06:30:00|5267.5|5262.5|5265.5|5260.5|5268.9|5263.9|5264.7|5259.7|0
1658817300000|2022-07-26 06:35:00|5265.3|5260.3|5266.5|5261.5|5267.2|5262.2|5261.7|5256.7|0
1658817600000|2022-07-26 06:40:00|5266.6|5261.6|5267.7|5262.7|5268.1|5263.1|5265.5|5260.5|0
1658817900000|2022-07-26 06:45:00|5267.8|5262.8|5265.9|5260.9|5268.1|5263.1|5265.1|5260.1|0
1658818200000|2022-07-26 06:50:00|5265.8|5260.8|5265.6|5260.6|5267|5262|5264.5|5259.5|0
1658818500000|2022-07-26 06:55:00|5265.2|5260.2|5266.5|5261.5|5266.5|5261.5|5263.5|5258.5|0
1658818800000|2022-07-26 07:00:00|5266.6|5261.6|5268.9|5263.9|5272.5|5267.5|5264.6|5259.6|0
1658819100000|2022-07-26 07:05:00|5268.8|5263.8|5267.9|5262.9|5271.2|5266.2|5267.1|5262.1|0
1658819400000|2022-07-26 07:10:00|5268|5263|5265.7|5260.7|5269.2|5264.2|5265.4|5260.4|0
1658819700000|2022-07-26 07:15:00|5265.6|5260.6|5271.1|5266.1|5271.2|5266.2|5263.4|5258.4|0
1658820000000|2022-07-26 07:20:00|5271|5266|5269.3|5264.3|5273.2|5268.2|5269.1|5264.1|0
1658820300000|2022-07-26 07:25:00|5269.2|5264.2|5270.7|5265.7|5274|5269|5269.1|5264.1|0
1658820600000|2022-07-26 07:30:00|5270.5|5265.5|5270.4|5265.4|5274|5269|5269.1|5264.1|0
1658820900000|2022-07-26 07:35:00|5270.5|5265.5|5269.1|5264.1|5271|5266|5266.8|5261.8|0
1658821200000|2022-07-26 07:40:00|5268.8|5263.8|5267.8|5262.8|5270.7|5265.7|5267.7|5262.7|0
1658821500000|2022-07-26 07:45:00|5267.7|5262.7|5272.3|5267.3|5272.7|5267.7|5267.6|5262.6|0
1658821800000|2022-07-26 07:50:00|5272.4|5267.4|5273.1|5268.1|5274.2|5269.2|5272.3|5267.3|0
1658822100000|2022-07-26 07:55:00|5273|5268|5273.9|5268.9|5276.4|5271.4|5271.9|5266.9|0
1658822400000|2022-07-26 08:00:00|5273.8|5268.8|5273.8|5270.8|5278.6|5275.6|5273|5268.4|0
1658822700000|2022-07-26 08:05:00|5273.6|5270.6|5268.3|5265.3|5273.7|5270.7|5266.4|5263.4|0
1658823000000|2022-07-26 08:10:00|5268.2|5265.2|5260.8|5257.8|5268.9|5265.9|5260.6|5257.6|0
1658823300000|2022-07-26 08:15:00|5260.4|5257.4|5261.7|5258.7|5261.8|5258.8|5259.8|5256.8|0
1658823600000|2022-07-26 08:20:00|5261.9|5258.9|5259|5256|5262.3|5259.3|5256.6|5253.6|0
1658823900000|2022-07-26 08:25:00|5259.1|5256.1|5263.9|5260.9|5264.2|5261.2|5258.3|5255.3|0
1658824200000|2022-07-26 08:30:00|5264|5261|5261.2|5258.2|5265.2|5262.2|5260.1|5257.1|0
1658824500000|2022-07-26 08:35:00|5261.1|5258.1|5262.4|5259.4|5263.1|5260.1|5258.7|5255.7|0
1658824800000|2022-07-26 08:40:00|5262.3|5259.3|5263.6|5260.6|5264|5261|5262|5259|0
1658825100000|2022-07-26 08:45:00|5263.5|5260.5|5262.1|5259.1|5263.6|5260.6|5262|5259|0
1658825400000|2022-07-26 08:50:00|5261.9|5258.9|5263.3|5260.3|5263.3|5260.3|5261.9|5258.9|0
1658825700000|2022-07-26 08:55:00|5263.2|5260.2|5263.4|5260.4|5264.8|5261.8|5263.2|5260.2|0
1658826000000|2022-07-26 09:00:00|5263.5|5260.5|5265.6|5262.6|5265.6|5262.6|5263.2|5260.2|0
1658826300000|2022-07-26 09:05:00|5265.8|5262.8|5268.2|5265.2|5268.8|5265.8|5265.8|5262.8|0
1658826600000|2022-07-26 09:10:00|5268.3|5265.3|5266.9|5263.9|5268.4|5265.4|5266.7|5263.7|0
1658826900000|2022-07-26 09:15:00|5266.8|5263.8|5265.2|5262.2|5266.9|5263.9|5264.9|5261.9|0
1658827200000|2022-07-26 09:20:00|5265.3|5262.3|5265.9|5262.9|5266|5263|5264|5261|0
1658827500000|2022-07-26 09:25:00|5265.8|5262.8|5264.9|5261.9|5265.8|5262.8|5264.2|5261.2|0
1658827800000|2022-07-26 09:30:00|5264.7|5261.7|5264.4|5261.4|5264.7|5261.7|5263.6|5260.6|0
1658828100000|2022-07-26 09:35:00|5264.5|5261.5|5264.4|5261.4|5264.6|5261.6|5263.6|5260.6|0
1658828400000|2022-07-26 09:40:00|5264.3|5261.3|5265|5262|5265.3|5262.3|5264.2|5261.2|0
1658828700000|2022-07-26 09:45:00|5264.9|5261.9|5266.6|5263.6|5266.9|5263.9|5264.4|5261.4|0
1658829000000|2022-07-26 09:50:00|5266.8|5263.8|5266.2|5263.2|5266.9|5263.9|5265.2|5262.2|0
1658829300000|2022-07-26 09:55:00|5266.5|5263.5|5266.7|5263.7|5266.9|5263.9|5266.3|5263.3|0
1658829600000|2022-07-26 10:00:00|5266.6|5263.6|5266.8|5263.8|5267.3|5264.3|5266.3|5263.3|0
1658829900000|2022-07-26 10:05:00|5266.9|5263.9|5267.8|5264.8|5269.4|5266.4|5266.5|5263.5|0
1658830200000|2022-07-26 10:10:00|5267.6|5264.6|5265.4|5262.4|5267.8|5264.8|5265.4|5262.4|0
1658830500000|2022-07-26 10:15:00|5265.3|5262.3|5262.2|5259.2|5265.3|5262.3|5262.1|5259.1|0
1658830800000|2022-07-26 10:20:00|5262.1|5259.1|5254.9|5251.9|5262.1|5259.1|5254.7|5251.7|0
1658831100000|2022-07-26 10:25:00|5255|5252|5252.6|5249.6|5255.1|5252.1|5251|5248|0
1658831400000|2022-07-26 10:30:00|5252.8|5249.8|5250|5247|5252.9|5249.9|5249.6|5246.6|0
1658831700000|2022-07-26 10:35:00|5249.9|5246.9|5247.1|5244.1|5249.9|5246.9|5245.4|5242.4|0
1658832000000|2022-07-26 10:40:00|5247|5244|5249.1|5246.1|5249.1|5246.1|5246.8|5243.8|0
1658832300000|2022-07-26 10:45:00|5249.2|5246.2|5251|5248|5252|5249|5249.1|5246.1|0
1658832600000|2022-07-26 10:50:00|5251.2|5248.2|5253.5|5250.5|5253.7|5250.7|5249.7|5246.7|0
1658832900000|2022-07-26 10:55:00|5253.6|5250.6|5251.6|5248.6|5253.7|5250.7|5250.4|5247.4|0
1658833200000|2022-07-26 11:00:00|5250.3|5247.3|5249.7|5246.7|5251.2|5248.2|5247.4|5244.4|0
1658833500000|2022-07-26 11:05:00|5249.8|5246.8|5247.6|5244.6|5250.5|5247.5|5247.1|5244.1|0
1658833800000|2022-07-26 11:10:00|5247.4|5244.4|5242.9|5239.9|5248.1|5245.1|5242.1|5239.1|0
1658834100000|2022-07-26 11:15:00|5242.7|5239.7|5242.7|5239.7|5244.8|5241.8|5242.5|5239.5|0
1658834400000|2022-07-26 11:20:00|5242.6|5239.6|5243.5|5240.5|5243.6|5240.6|5241.9|5238.9|0
1658834700000|2022-07-26 11:25:00|5243.4|5240.4|5248.2|5245.2|5248.2|5245.2|5243.2|5240.2|0
1658835000000|2022-07-26 11:30:00|5247.8|5244.8|5250.9|5247.9|5251.4|5248.4|5247.8|5244.8|0
1658835300000|2022-07-26 11:35:00|5250.7|5247.7|5249.8|5246.8|5250.9|5247.9|5249|5246|0
1658835600000|2022-07-26 11:40:00|5249.9|5246.9|5249.3|5246.3|5250.3|5247.3|5248.3|5245.3|0
1658835900000|2022-07-26 11:45:00|5249.2|5246.2|5251.1|5248.1|5251.7|5248.7|5249.1|5246.1|0
1658836200000|2022-07-26 11:50:00|5251.3|5248.3|5252.2|5249.2|5254.1|5251.1|5251.3|5248.3|0
1658836500000|2022-07-26 11:55:00|5252.1|5249.1|5248.7|5245.7|5252.2|5249.2|5248.5|5245.5|0
1658836800000|2022-07-26 12:00:00|5247.9|5244.9|5247.5|5244.5|5247.9|5244.9|5246.7|5243.7|0
1658837100000|2022-07-26 12:05:00|5247.6|5244.6|5248.4|5245.4|5248.8|5245.8|5245.6|5242.6|0
1658837400000|2022-07-26 12:10:00|5248.3|5245.3|5248.4|5245.4|5249.6|5246.6|5248.2|5245.2|0
1658837700000|2022-07-26 12:15:00|5248.6|5245.6|5246.9|5243.9|5249.1|5246.1|5246.7|5243.7|0
1658838000000|2022-07-26 12:20:00|5246.8|5243.8|5249.8|5246.8|5250.1|5247.1|5246.6|5243.6|0
1658838300000|2022-07-26 12:25:00|5249.7|5246.7|5250|5247|5251.2|5248.2|5249.3|5246.3|0
1658838600000|2022-07-26 12:30:00|5250.1|5247.1|5256.5|5253.5|5256.8|5253.8|5249.9|5246.9|0
1658838900000|2022-07-26 12:35:00|5256.6|5253.6|5253.5|5250.5|5257.4|5254.4|5252.9|5249.9|0
1658839200000|2022-07-26 12:40:00|5253.4|5250.4|5241.6|5238.6|5253.4|5250.4|5241.6|5238.6|0
1658839500000|2022-07-26 12:45:00|5241.3|5238.3|5231.9|5228.9|5244.1|5241.1|5230|5227|0
1658839800000|2022-07-26 12:50:00|5231.8|5228.8|5232|5229|5233.5|5230.5|5227|5224|0
1658840100000|2022-07-26 12:55:00|5231.8|5228.8|5231.8|5228.8|5236|5233|5230.8|5227.8|0
1658840400000|2022-07-26 13:00:00|5232.1|5229.1|5234.7|5231.7|5235.5|5232.5|5223.9|5220.9|0
1658840700000|2022-07-26 13:05:00|5236|5233|5233|5230|5239|5236|5232.9|5229.9|0
1658841000000|2022-07-26 13:10:00|5232.9|5229.9|5227.1|5224.1|5232.9|5229.9|5225.4|5222.4|0
1658841300000|2022-07-26 13:15:00|5227.2|5224.2|5227.8|5224.8|5228.2|5225.2|5224.1|5221.1|0
1658841600000|2022-07-26 13:20:00|5227.7|5224.7|5228.1|5225.1|5231.9|5228.9|5227.7|5224.7|0
1658841900000|2022-07-26 13:25:00|5234.5|5231.5|5241.4|5238.4|5243.7|5240.7|5231.7|5228.7|0
1658842200000|2022-07-26 13:30:00|5240.1|5237.1|5214.3|5212.5|5244.8|5243|5213.4|5211.6|0
1658842500000|2022-07-26 13:35:00|5213.6|5211.8|5225|5223.2|5225.6|5223.8|5205.3|5203.5|0
1658842800000|2022-07-26 13:40:00|5225.2|5223.4|5213.5|5211.7|5233.7|5231.9|5211.7|5209.9|0
1658843100000|2022-07-26 13:45:00|5213.1|5211.3|5206|5204.2|5213.1|5211.3|5196.5|5194.7|0
1658843400000|2022-07-26 13:50:00|5208|5206.2|5215.7|5213.9|5220|5218.2|5208|5206.2|0
1658843700000|2022-07-26 13:55:00|5216.3|5214.5|5214.8|5213|5227.6|5225.8|5211.8|5210|0
1658844000000|2022-07-26 14:00:00|5210.8|5209|5223.7|5221.9|5226.6|5224.8|5199|5197.2|0
1658844300000|2022-07-26 14:05:00|5224|5222.2|5218.1|5216.3|5225.6|5223.8|5214.1|5212.3|0
1658844600000|2022-07-26 14:10:00|5217.9|5216.1|5198.7|5196.9|5224.7|5222.9|5195.2|5193.4|0
1658844900000|2022-07-26 14:15:00|5198.6|5196.8|5195.3|5193.5|5203.8|5202|5190.8|5189|0
1658845200000|2022-07-26 14:20:00|5196.2|5194.4|5181.5|5179.7|5197|5195.2|5180.2|5178.4|0
1658845500000|2022-07-26 14:25:00|5181.6|5179.8|5178.7|5176.9|5185.8|5184|5177.3|5175.5|0
1658845800000|2022-07-26 14:30:00|5177.7|5175.9|5173.1|5171.3|5179.8|5178|5169.1|5167.3|0
1658846100000|2022-07-26 14:35:00|5173.6|5171.8|5178.6|5176.8|5181.2|5179.4|5168.2|5166.4|0
1658846400000|2022-07-26 14:40:00|5177.8|5176|5176.3|5174.5|5182.9|5181.1|5172.9|5171.1|0
1658846700000|2022-07-26 14:45:00|5176.5|5174.7|5183.1|5181.3|5186.3|5184.5|5176.4|5174.6|0
1658847000000|2022-07-26 14:50:00|5183.2|5181.4|5174.3|5172.5|5188.5|5186.7|5174.3|5172.5|0
1658847300000|2022-07-26 14:55:00|5172.9|5171.1|5183.3|5181.5|5185.5|5183.7|5170.2|5168.4|0
1658847600000|2022-07-26 15:00:00|5183.4|5181.6|5172.4|5170.6|5188.4|5186.6|5172.4|5170.6|0
1658847900000|2022-07-26 15:05:00|5172|5170.2|5163.3|5161.5|5172.3|5170.5|5160.5|5158.7|0
1658848200000|2022-07-26 15:10:00|5163.1|5161.3|5172.6|5170.8|5174.3|5172.5|5163|5161.2|0
1658848500000|2022-07-26 15:15:00|5173.2|5171.4|5168.9|5167.1|5177.1|5175.3|5168.9|5167.1|0
1658848800000|2022-07-26 15:20:00|5168.7|5166.9|5161.8|5160|5169.2|5167.4|5159.7|5157.9|0
1658849100000|2022-07-26 15:25:00|5162|5160.2|5151.1|5149.3|5163|5161.2|5149.5|5147.7|0
1658849400000|2022-07-26 15:30:00|5150.7|5148.9|5150.8|5149|5152|5150.2|5145.9|5144.1|0
1658849700000|2022-07-26 15:35:00|5150.7|5148.9|5144.8|5143|5152|5150.2|5141.9|5140.1|0
1658850000000|2022-07-26 15:40:00|5144.7|5142.9|5150.4|5148.6|5151.9|5150.1|5143.6|5141.8|0
1658850300000|2022-07-26 15:45:00|5148.9|5147.1|5142.4|5140.6|5150.1|5148.3|5142.4|5140.6|0
1658850600000|2022-07-26 15:50:00|5142.2|5140.4|5134.2|5132.4|5147.2|5145.4|5132|5130.2|0
1658850900000|2022-07-26 15:55:00|5134.9|5133.1|5129.2|5127.4|5135.1|5133.3|5128.8|5127|0
1658851200000|2022-07-26 16:00:00|5129.3|5127.5|5135.9|5134.1|5135.9|5134.1|5125.3|5123.5|0
1658851500000|2022-07-26 16:05:00|5135.8|5134|5132.8|5131|5137.3|5135.5|5127.1|5125.3|0
1658851800000|2022-07-26 16:10:00|5132.4|5130.6|5133.3|5131.5|5134.8|5133|5127.5|5125.7|0
1658852100000|2022-07-26 16:15:00|5133.6|5131.8|5134.1|5132.3|5139.9|5138.1|5133.6|5131.8|0
1658852400000|2022-07-26 16:20:00|5134.2|5132.4|5137.3|5135.5|5139.4|5137.6|5131.1|5129.3|0
1658852700000|2022-07-26 16:25:00|5137.6|5135.8|5138.6|5136.8|5141.1|5139.3|5131.7|5129.9|0
1658853000000|2022-07-26 16:30:00|5138.7|5136.9|5143.9|5142.1|5143.9|5142.1|5138.4|5136.6|0
1658853300000|2022-07-26 16:35:00|5143.7|5141.9|5137.5|5135.7|5146.9|5145.1|5137|5135.2|0
1658853600000|2022-07-26 16:40:00|5137.6|5135.8|5131.3|5129.5|5137.9|5136.1|5131.1|5129.3|0
1658853900000|2022-07-26 16:45:00|5131.2|5129.4|5132.4|5130.6|5134.7|5132.9|5128.5|5126.7|0
1658854200000|2022-07-26 16:50:00|5132.5|5130.7|5139.7|5137.9|5139.8|5138|5131.6|5129.8|0
1658854500000|2022-07-26 16:55:00|5139.6|5137.8|5138.7|5136.9|5141.7|5139.9|5136.1|5134.3|0
1658854800000|2022-07-26 17:00:00|5138.6|5136.8|5145.7|5143.9|5146.4|5144.6|5135.5|5133.7|0
1658855100000|2022-07-26 17:05:00|5146|5144.2|5146.4|5144.6|5146.8|5145|5140.2|5138.4|0
1658855400000|2022-07-26 17:10:00|5147|5145.2|5140.1|5138.3|5149.1|5147.3|5139.6|5137.8|0
1658855700000|2022-07-26 17:15:00|5140.3|5138.5|5135.1|5133.3|5140.4|5138.6|5133.6|5131.8|0
1658856000000|2022-07-26 17:20:00|5135.2|5133.4|5138.6|5136.8|5144.3|5142.5|5135.2|5133.4|0
1658856300000|2022-07-26 17:25:00|5138.2|5136.4|5142.7|5140.9|5144.2|5142.4|5136.6|5134.8|0
1658856600000|2022-07-26 17:30:00|5142.5|5140.7|5130.7|5128.9|5144.7|5142.9|5130.7|5128.9|0
1658856900000|2022-07-26 17:35:00|5130.9|5129.1|5128.6|5126.8|5134.1|5132.3|5127.5|5125.7|0
1658857200000|2022-07-26 17:40:00|5128.4|5126.6|5132.6|5130.8|5132.6|5130.8|5127.6|5125.8|0
1658857500000|2022-07-26 17:45:00|5133|5131.2|5125.8|5124|5133.3|5131.5|5125|5123.2|0
1658857800000|2022-07-26 17:50:00|5125.9|5124.1|5125.9|5124.1|5129|5127.2|5123.4|5121.6|0
1658858100000|2022-07-26 17:55:00|5126.3|5124.5|5123.7|5121.9|5128.4|5126.6|5122.2|5120.4|0
1658858400000|2022-07-26 18:00:00|5124.1|5122.3|5134.5|5132.7|5135.9|5134.1|5123.6|5121.8|0
1658858700000|2022-07-26 18:05:00|5134.6|5132.8|5125.3|5123.5|5141.4|5139.6|5124.8|5123|0
1658859000000|2022-07-26 18:10:00|5126.3|5124.5|5128.5|5126.7|5131.8|5130|5124|5122.2|0
1658859300000|2022-07-26 18:15:00|5128.3|5126.5|5119.4|5117.6|5128.6|5126.8|5117.6|5115.8|0
1658859600000|2022-07-26 18:20:00|5119.1|5117.3|5119.3|5117.5|5120.2|5118.4|5114.6|5112.8|0
1658859900000|2022-07-26 18:25:00|5118.6|5116.8|5111|5109.2|5120|5118.2|5110.4|5108.6|0
1658860200000|2022-07-26 18:30:00|5110.9|5109.1|5111.2|5109.4|5111.7|5109.9|5107.8|5106|0
1658860500000|2022-07-26 18:35:00|5111.3|5109.5|5108.3|5106.5|5113.8|5112|5108.1|5106.3|0
1658860800000|2022-07-26 18:40:00|5108.1|5106.3|5111.9|5110.1|5113.2|5111.4|5107.9|5106.1|0
1658861100000|2022-07-26 18:45:00|5111.2|5109.4|5109.2|5107.4|5114.9|5113.1|5109.2|5107.4|0
1658861400000|2022-07-26 18:50:00|5109.3|5107.5|5115.3|5113.5|5119|5117.2|5108.9|5107.1|0
1658861700000|2022-07-26 18:55:00|5115.2|5113.4|5116.5|5114.7|5118.2|5116.4|5111.6|5109.8|0
1658862000000|2022-07-26 19:00:00|5116.2|5114.4|5109.2|5107.4|5120.1|5118.3|5106.9|5105.1|0
1658862300000|2022-07-26 19:05:00|5109.5|5107.7|5106.5|5104.7|5111.7|5109.9|5104.5|5102.7|0
1658862600000|2022-07-26 19:10:00|5106.4|5104.6|5117.1|5115.3|5119|5117.2|5104.4|5102.6|0
1658862900000|2022-07-26 19:15:00|5117.6|5115.8|5118.7|5116.9|5121.9|5120.1|5117.1|5115.3|0
1658863200000|2022-07-26 19:20:00|5119.3|5117.5|5117.9|5116.1|5122.3|5120.5|5115.1|5113.3|0
1658863500000|2022-07-26 19:25:00|5117.5|5115.7|5115.3|5113.5|5117.8|5116|5111.6|5109.8|0
1658863800000|2022-07-26 19:30:00|5115.5|5113.7|5117.2|5115.4|5119.2|5117.4|5111.7|5109.9|0
1658864100000|2022-07-26 19:35:00|5117.4|5115.6|5123.2|5121.4|5123.5|5121.7|5115.5|5113.7|0
1658864400000|2022-07-26 19:40:00|5123.7|5121.9|5118.4|5116.6|5125.1|5123.3|5115.2|5113.4|0
1658864700000|2022-07-26 19:45:00|5118.2|5116.4|5115.2|5113.4|5120.4|5118.6|5110.7|5108.9|0
1658865000000|2022-07-26 19:50:00|5115.5|5113.7|5129.2|5127.4|5129.6|5127.8|5112.1|5110.3|0
1658865300000|2022-07-26 19:55:00|5130.6|5128.8|5126.6|5124.8|5134.7|5132.9|5121.9|5120.1|0
1658865600000|2022-07-26 20:00:00|5127.2|5124.2|5131.4|5128.4|5147.9|5144.9|5107|5104|0
1658865900000|2022-07-26 20:05:00|5131.5|5128.5|5165.6|5162.6|5165.7|5162.7|5131.3|5128.3|0
1658866200000|2022-07-26 20:10:00|5167|5164|5159.3|5156.3|5170.3|5167.3|5159.2|5156.2|0
1658866500000|2022-07-26 20:15:00|5159.1|5156.1|5155.1|5152.1|5166.3|5163.3|5150.3|5147.3|0
1658866800000|2022-07-26 20:20:00|5155.3|5152.3|5156.7|5153.7|5159.2|5156.2|5148.9|5145.9|0
1658867100000|2022-07-26 20:25:00|5156.9|5153.9|5155.6|5152.6|5157.2|5154.2|5153.4|5150.4|0
1658867400000|2022-07-26 20:30:00|5155.3|5152.3|5155.8|5152.8|5156|5153|5152.9|5149.9|0
1658867700000|2022-07-26 20:35:00|5155.7|5152.7|5167.4|5164.4|5167.7|5164.7|5155.6|5152.6|0
1658868000000|2022-07-26 20:40:00|5167.2|5164.2|5170|5167|5170.5|5167.5|5166.7|5163.7|0
1658868300000|2022-07-26 20:45:00|5170.1|5167.1|5173.7|5170.7|5176|5173|5169.8|5166.8|0
1658868600000|2022-07-26 20:50:00|5173.1|5170.1|5174.7|5171.7|5175.9|5172.9|5172.9|5169.9|0
1658868900000|2022-07-26 20:55:00|5174.6|5171.6|5184.6|5181.6|5184.6|5181.6|5174.6|5171.6|0
1658869200000|2022-07-26 21:00:00|5184.5|5181.5|5177.9|5174.9|5184.9|5181.9|5177.1|5174.1|0
1658869500000|2022-07-26 21:05:00|5178|5175|5177|5174|5179.2|5176.2|5174.9|5171.9|0
1658869800000|2022-07-26 21:10:00|5176.7|5173.7|5174.4|5171.4|5177.4|5174.4|5173.9|5170.9|0
1658870100000|2022-07-26 21:15:00|5174.3|5171.3|5180.3|5177.3|5180.3|5177.3|5174|5171|0
1658870400000|2022-07-26 21:20:00|5180.4|5177.4|5165.5|5162.5|5183.4|5180.4|5163.7|5160.7|0
1658870700000|2022-07-26 21:25:00|5166|5163|5168.2|5165.2|5177.3|5174.3|5166|5163|0
1658871000000|2022-07-26 21:30:00|5168.3|5165.3|5173.5|5170.5|5173.8|5170.8|5166.2|5163.2|0
1658871300000|2022-07-26 21:35:00|5172.7|5169.7|5164.3|5161.3|5173.5|5170.5|5162|5159|0
1658871600000|2022-07-26 21:40:00|5164.2|5161.2|5172.7|5169.7|5173|5170|5162.2|5159.2|0
1658871900000|2022-07-26 21:45:00|5172.6|5169.6|5170.5|5167.5|5173.1|5170.1|5168.9|5165.9|0
1658872200000|2022-07-26 21:50:00|5170.7|5167.7|5173.2|5170.2|5173.5|5170.5|5169.9|5166.9|0
1658872500000|2022-07-26 21:55:00|5173.3|5170.3|5182.6|5179.6|5182.6|5179.6|5173.3|5170.3|0
1658872800000|2022-07-26 22:00:00|5182.7|5179.7|5207|5204|5208.5|5205.5|5182.7|5179.7|0
1658873100000|2022-07-26 22:05:00|5209.8|5206.8|5233.1|5230.1|5233.8|5230.8|5207.3|5204.3|0
1658873400000|2022-07-26 22:10:00|5233|5230|5238|5235|5241.4|5238.4|5232.3|5229.3|0
1658873700000|2022-07-26 22:15:00|5238.2|5235.2|5229.3|5226.3|5239.8|5236.8|5227.8|5224.8|0
1658874000000|2022-07-26 22:20:00|5229.4|5226.4|5230.2|5227.2|5231|5228|5226.9|5223.9|0
1658874300000|2022-07-26 22:25:00|5230.3|5227.3|5228.7|5225.7|5231.2|5228.2|5225.5|5222.5|0
1658874600000|2022-07-26 22:30:00|5228.2|5225.2|5230.8|5227.8|5231.6|5228.6|5227.8|5224.8|0
1658874900000|2022-07-26 22:35:00|5231|5228|5223.3|5220.3|5233.4|5230.4|5222.9|5219.9|0
1658875200000|2022-07-26 22:40:00|5223.8|5220.8|5222.2|5219.2|5224.4|5221.4|5216.1|5213.1|0
1658875500000|2022-07-26 22:45:00|5222.1|5219.1|5218.3|5215.3|5224.9|5221.9|5217.5|5214.5|0
1658875800000|2022-07-26 22:50:00|5218.2|5215.2|5215.8|5212.8|5218.5|5215.5|5213.2|5210.2|0
1658876100000|2022-07-26 22:55:00|5215.9|5212.9|5217.3|5214.3|5217.5|5214.5|5214.1|5211.1|0
1658876400000|2022-07-26 23:00:00|5217.4|5214.4|5217.8|5214.8|5219.3|5216.3|5216.7|5213.7|0
1658876700000|2022-07-26 23:05:00|5217.7|5214.7|5219.8|5216.8|5219.8|5216.8|5215.7|5212.7|0
1658877000000|2022-07-26 23:10:00|5219.7|5216.7|5219.2|5216.2|5220|5217|5217.7|5214.7|0
1658877300000|2022-07-26 23:15:00|5219.5|5216.5|5219.1|5216.1|5219.9|5216.9|5216.9|5213.9|0
1658877600000|2022-07-26 23:20:00|5219.2|5216.2|5216.4|5213.4|5219.3|5216.3|5215.5|5212.5|0
1658877900000|2022-07-26 23:25:00|5216.3|5213.3|5215.9|5212.9|5217.5|5214.5|5214.5|5211.5|0
1658878200000|2022-07-26 23:30:00|5215.8|5212.8|5219.9|5216.9|5220.5|5217.5|5215.8|5212.8|0
1658878500000|2022-07-26 23:35:00|5220|5217|5224.2|5221.2|5224.7|5221.7|5220|5217|0
1658878800000|2022-07-26 23:40:00|5224.1|5221.1|5226.6|5223.6|5226.9|5223.9|5223.2|5220.2|0
1658879100000|2022-07-26 23:45:00|5226.7|5223.7|5228.1|5225.1|5228.5|5225.5|5225.9|5222.9|0
1658879400000|2022-07-26 23:50:00|5228|5225|5230.9|5227.9|5230.9|5227.9|5228|5225|0
1658879700000|2022-07-26 23:55:00|5230.7|5227.7|5232.2|5227.2|5232.6|5229|5230|5227|0
1658880000000|2022-07-27 00:00:00|5232.4|5227.4|5229.2|5224.2|5235.3|5230.3|5228.6|5223.6|0
1658880300000|2022-07-27 00:05:00|5229.1|5224.1|5232.9|5227.9|5234.1|5229.1|5229.1|5224.1|0
1658880600000|2022-07-27 00:10:00|5233|5228|5232.1|5227.1|5234|5229|5231.2|5226.2|0
1658880900000|2022-07-27 00:15:00|5232.3|5227.3|5233.9|5228.9|5234.8|5229.8|5232.3|5227.3|0
1658881200000|2022-07-27 00:20:00|5233.8|5228.8|5233.1|5228.1|5235.5|5230.5|5231.3|5226.3|0
1658881500000|2022-07-27 00:25:00|5233.2|5228.2|5232.3|5227.3|5234.1|5229.1|5231.5|5226.5|0
1658881800000|2022-07-27 00:30:00|5232.2|5227.2|5230.5|5225.5|5232.4|5227.4|5229.4|5224.4|0
1658882100000|2022-07-27 00:35:00|5230.6|5225.6|5229.4|5224.4|5230.8|5225.8|5228.2|5223.2|0
1658882400000|2022-07-27 00:40:00|5229.5|5224.5|5231.9|5226.9|5232.1|5227.1|5228.7|5223.7|0
1658882700000|2022-07-27 00:45:00|5232.1|5227.1|5230.7|5225.7|5233.8|5228.8|5229.3|5224.3|0
1658883000000|2022-07-27 00:50:00|5231|5226|5230|5225|5232.1|5227.1|5229.8|5224.8|0
1658883300000|2022-07-27 00:55:00|5229.9|5224.9|5230|5225|5232.7|5227.7|5229.8|5224.8|0
1658883600000|2022-07-27 01:00:00|5229.9|5224.9|5231.1|5226.1|5232.3|5227.3|5229.4|5224.4|0
1658883900000|2022-07-27 01:05:00|5231|5226|5229.2|5224.2|5231|5226|5228.7|5223.7|0
1658884200000|2022-07-27 01:10:00|5229.1|5224.1|5227.1|5222.1|5229.5|5224.5|5227|5222|0
1658884500000|2022-07-27 01:15:00|5227.3|5222.3|5225.1|5220.1|5227.7|5222.7|5223.3|5218.3|0
1658884800000|2022-07-27 01:20:00|5225.2|5220.2|5224.5|5219.5|5226.2|5221.2|5223.4|5218.4|0
1658885100000|2022-07-27 01:25:00|5224.6|5219.6|5223|5218|5224.7|5219.7|5221.4|5216.4|0
1658885400000|2022-07-27 01:30:00|5223.1|5218.1|5226.3|5221.3|5227.7|5222.7|5221.7|5216.7|0
1658885700000|2022-07-27 01:35:00|5226.4|5221.4|5224.5|5219.5|5226.5|5221.5|5223.5|5218.5|0
1658886000000|2022-07-27 01:40:00|5224.6|5219.6|5222.7|5217.7|5224.9|5219.9|5221.8|5216.8|0
1658886300000|2022-07-27 01:45:00|5222.8|5217.8|5226.5|5221.5|5227.4|5222.4|5222.7|5217.7|0
1658886600000|2022-07-27 01:50:00|5226.4|5221.4|5225.4|5220.4|5226.5|5221.5|5223.5|5218.5|0
1658886900000|2022-07-27 01:55:00|5225.2|5220.2|5226.5|5221.5|5226.5|5221.5|5224.7|5219.7|0
1658887200000|2022-07-27 02:00:00|5226.6|5221.6|5228.2|5223.2|5229.7|5224.7|5226.6|5221.6|0
1658887500000|2022-07-27 02:05:00|5228.3|5223.3|5227.4|5222.4|5228.4|5223.4|5226.5|5221.5|0
1658887800000|2022-07-27 02:10:00|5227.3|5222.3|5225.2|5220.2|5227.4|5222.4|5224.3|5219.3|0
1658888100000|2022-07-27 02:15:00|5225.3|5220.3|5226|5221|5226|5221|5224|5219|0
1658888400000|2022-07-27 02:20:00|5225.7|5220.7|5226.7|5221.7|5227|5222|5225.3|5220.3|0
1658888700000|2022-07-27 02:25:00|5226.6|5221.6|5225|5220|5227.5|5222.5|5225|5220|0
1658889000000|2022-07-27 02:30:00|5225.1|5220.1|5220.1|5215.1|5225.4|5220.4|5220.1|5215.1|0
1658889300000|2022-07-27 02:35:00|5220|5215|5220.4|5215.4|5221|5216|5219.5|5214.5|0
1658889600000|2022-07-27 02:40:00|5220.5|5215.5|5220.3|5215.3|5220.8|5215.8|5219.9|5214.9|0
1658889900000|2022-07-27 02:45:00|5220.1|5215.1|5221.4|5216.4|5221.9|5216.9|5219.9|5214.9|0
1658890200000|2022-07-27 02:50:00|5221.3|5216.3|5223.6|5218.6|5224.2|5219.2|5221.2|5216.2|0
1658890500000|2022-07-27 02:55:00|5223.5|5218.5|5223.3|5218.3|5223.8|5218.8|5222.2|5217.2|0
1658890800000|2022-07-27 03:00:00|5223.2|5218.2|5224.3|5219.3|5224.8|5219.8|5221.8|5216.8|0
1658891100000|2022-07-27 03:05:00|5224.2|5219.2|5224.6|5219.6|5225.6|5220.6|5223.7|5218.7|0
1658891400000|2022-07-27 03:10:00|5224.7|5219.7|5225.2|5220.2|5225.7|5220.7|5224.2|5219.2|0
1658891700000|2022-07-27 03:15:00|5225.3|5220.3|5224|5219|5226.6|5221.6|5223.7|5218.7|0
1658892000000|2022-07-27 03:20:00|5224.1|5219.1|5224.7|5219.7|5224.9|5219.9|5223.3|5218.3|0
1658892300000|2022-07-27 03:25:00|5224.6|5219.6|5224.2|5219.2|5225.2|5220.2|5223.5|5218.5|0
1658892600000|2022-07-27 03:30:00|5224.3|5219.3|5224.2|5219.2|5225.1|5220.1|5223.7|5218.7|0
1658892900000|2022-07-27 03:35:00|5224.3|5219.3|5223.9|5218.9|5225|5220|5223.5|5218.5|0
1658893200000|2022-07-27 03:40:00|5223.7|5218.7|5223.4|5218.4|5224|5219|5223|5218|0
1658893500000|2022-07-27 03:45:00|5223.7|5218.7|5224|5219|5225|5220|5223.7|5218.7|0
1658893800000|2022-07-27 03:50:00|5223.9|5218.9|5224.7|5219.7|5224.8|5219.8|5223.8|5218.8|0
1658894100000|2022-07-27 03:55:00|5224.8|5219.8|5224.6|5219.6|5225.3|5220.3|5224.4|5219.4|0
1658894400000|2022-07-27 04:00:00|5224.7|5219.7|5224.4|5219.4|5225.6|5220.6|5224.4|5219.4|0
1658894700000|2022-07-27 04:05:00|5224.5|5219.5|5225.3|5220.3|5225.4|5220.4|5224.2|5219.2|0
1658895000000|2022-07-27 04:10:00|5225.4|5220.4|5225.8|5220.8|5226.2|5221.2|5225.1|5220.1|0
1658895300000|2022-07-27 04:15:00|5225.9|5220.9|5225.5|5220.5|5227.7|5222.7|5225.3|5220.3|0
1658895600000|2022-07-27 04:20:00|5225.6|5220.6|5226.4|5221.4|5226.8|5221.8|5225.5|5220.5|0
1658895900000|2022-07-27 04:25:00|5226.5|5221.5|5226|5221|5227|5222|5225.6|5220.6|0
1658896200000|2022-07-27 04:30:00|5225.9|5220.9|5225|5220|5226.4|5221.4|5225|5220|0
1658896500000|2022-07-27 04:35:00|5225.1|5220.1|5226.1|5221.1|5226.7|5221.7|5225|5220|0
1658896800000|2022-07-27 04:40:00|5226.2|5221.2|5228.4|5223.4|5228.5|5223.5|5226.1|5221.1|0
1658897100000|2022-07-27 04:45:00|5228.3|5223.3|5232.9|5227.9|5232.9|5227.9|5227.8|5222.8|0
1658897400000|2022-07-27 04:50:00|5233|5228|5232.7|5227.7|5235.2|5230.2|5231.9|5226.9|0
1658897700000|2022-07-27 04:55:00|5232.8|5227.8|5233|5228|5233.7|5228.7|5232|5227|0
1658898000000|2022-07-27 05:00:00|5233.1|5228.1|5230.1|5225.1|5233.6|5228.6|5230|5225|0
1658898300000|2022-07-27 05:05:00|5230.2|5225.2|5230.2|5225.2|5230.4|5225.4|5228.8|5223.8|0
1658898600000|2022-07-27 05:10:00|5230.1|5225.1|5232|5227|5232.6|5227.6|5230.1|5225.1|0
1658898900000|2022-07-27 05:15:00|5231.9|5226.9|5230.2|5225.2|5233.3|5228.3|5230.2|5225.2|0
1658899200000|2022-07-27 05:20:00|5230.3|5225.3|5229.3|5224.3|5230.9|5225.9|5229.2|5224.2|0
1658899500000|2022-07-27 05:25:00|5229.4|5224.4|5232.3|5227.3|5232.5|5227.5|5228.5|5223.5|0
1658899800000|2022-07-27 05:30:00|5232.4|5227.4|5231.9|5226.9|5234.5|5229.5|5231.7|5226.7|0
1658900100000|2022-07-27 05:35:00|5231.6|5226.6|5230|5225|5233.4|5228.4|5230|5225|0
1658900400000|2022-07-27 05:40:00|5230.1|5225.1|5231|5226|5231.5|5226.5|5229.1|5224.1|0
1658900700000|2022-07-27 05:45:00|5231.1|5226.1|5229.3|5224.3|5231.5|5226.5|5228.7|5223.7|0
1658901000000|2022-07-27 05:50:00|5229.2|5224.2|5227.7|5222.7|5230.1|5225.1|5227.2|5222.2|0
1658901300000|2022-07-27 05:55:00|5227.9|5222.9|5229.4|5224.4|5230.3|5225.3|5227.8|5222.8|0
1658901600000|2022-07-27 06:00:00|5228.8|5223.8|5232.2|5227.2|5232.5|5227.5|5226.8|5221.8|0
1658901900000|2022-07-27 06:05:00|5232.3|5227.3|5231|5226|5232.5|5227.5|5229.7|5224.7|0
1658902200000|2022-07-27 06:10:00|5230.9|5225.9|5230.3|5225.3|5232.1|5227.1|5230|5225|0
1658902500000|2022-07-27 06:15:00|5230.4|5225.4|5227.4|5222.4|5231.1|5226.1|5227.3|5222.3|0
1658902800000|2022-07-27 06:20:00|5227.3|5222.3|5228.5|5223.5|5229.5|5224.5|5226.9|5221.9|0
1658903100000|2022-07-27 06:25:00|5228.3|5223.3|5227.1|5222.1|5230.7|5225.7|5227|5222|0
1658903400000|2022-07-27 06:30:00|5227|5222|5227.3|5222.3|5229.9|5224.9|5225.6|5220.6|0
1658903700000|2022-07-27 06:35:00|5227.4|5222.4|5225.9|5220.9|5229.3|5224.3|5225.7|5220.7|0
1658904000000|2022-07-27 06:40:00|5225.8|5220.8|5224.8|5219.8|5226.9|5221.9|5224.7|5219.7|0
1658904300000|2022-07-27 06:45:00|5224.7|5219.7|5219.7|5214.7|5225.3|5220.3|5219.7|5214.7|0
1658904600000|2022-07-27 06:50:00|5219.4|5214.4|5221.9|5216.9|5222.3|5217.3|5217.9|5212.9|0
1658904900000|2022-07-27 06:55:00|5222|5217|5219.3|5214.3|5222|5217|5219.2|5214.2|0
1658905200000|2022-07-27 07:00:00|5219.2|5214.2|5221.7|5216.7|5222.9|5217.9|5217.7|5212.7|0
1658905500000|2022-07-27 07:05:00|5221.5|5216.5|5221.7|5216.7|5224.6|5219.6|5221.2|5216.2|0
1658905800000|2022-07-27 07:10:00|5221.9|5216.9|5220.7|5215.7|5225.3|5220.3|5220.6|5215.6|0
1658906100000|2022-07-27 07:15:00|5220.8|5215.8|5224.6|5219.6|5225.8|5220.8|5219.8|5214.8|0
1658906400000|2022-07-27 07:20:00|5224.7|5219.7|5227|5222|5228.8|5223.8|5223.6|5218.6|0
1658906700000|2022-07-27 07:25:00|5226.9|5221.9|5227.1|5222.1|5227.6|5222.6|5223.6|5218.6|0
1658907000000|2022-07-27 07:30:00|5227|5222|5223.4|5218.4|5227.5|5222.5|5223.2|5218.2|0
1658907300000|2022-07-27 07:35:00|5223.3|5218.3|5226.4|5221.4|5226.4|5221.4|5223.3|5218.3|0
1658907600000|2022-07-27 07:40:00|5226.7|5221.7|5223.9|5218.9|5227.2|5222.2|5222.7|5217.7|0
1658907900000|2022-07-27 07:45:00|5223.7|5218.7|5228.5|5223.5|5230.2|5225.2|5222.9|5217.9|0
1658908200000|2022-07-27 07:50:00|5228.6|5223.6|5223|5218|5228.9|5223.9|5221.7|5216.7|0
1658908500000|2022-07-27 07:55:00|5222.9|5217.9|5224.7|5219.7|5224.7|5219.7|5221.1|5216.1|0
1658908800000|2022-07-27 08:00:00|5224.3|5219.3|5238.1|5235.1|5240.1|5237.1|5224.2|5219.2|0
1658909100000|2022-07-27 08:05:00|5238.6|5235.6|5247.5|5244.5|5252.4|5249.4|5238.4|5235.4|0
1658909400000|2022-07-27 08:10:00|5247.3|5244.3|5239|5236|5247.3|5244.3|5236.5|5233.5|0
1658909700000|2022-07-27 08:15:00|5238.6|5235.6|5241.2|5238.2|5242.2|5239.2|5234.1|5231.1|0
1658910000000|2022-07-27 08:20:00|5240.4|5237.4|5238.3|5235.3|5240.8|5237.8|5236.2|5233.2|0
1658910300000|2022-07-27 08:25:00|5238.5|5235.5|5239.6|5236.6|5239.9|5236.9|5237.2|5234.2|0
1658910600000|2022-07-27 08:30:00|5239.5|5236.5|5241.3|5238.3|5241.3|5238.3|5239.5|5236.5|0
1658910900000|2022-07-27 08:35:00|5241.4|5238.4|5241.3|5238.3|5244.4|5241.4|5240.2|5237.2|0
1658911200000|2022-07-27 08:40:00|5241.4|5238.4|5243.6|5240.6|5250.2|5247.2|5241|5238|0
1658911500000|2022-07-27 08:45:00|5246.3|5243.3|5245.6|5242.6|5249.4|5246.4|5243|5240|0
1658911800000|2022-07-27 08:50:00|5245.8|5242.8|5250.1|5247.1|5250.7|5247.7|5245.8|5242.8|0
1658912100000|2022-07-27 08:55:00|5249.9|5246.9|5246.6|5243.6|5249.9|5246.9|5246.5|5243.5|0
1658912400000|2022-07-27 09:00:00|5246.5|5243.5|5244.9|5241.9|5246.5|5243.5|5243.7|5240.7|0
1658912700000|2022-07-27 09:05:00|5244.8|5241.8|5244.1|5241.1|5245.1|5242.1|5243.6|5240.6|0
1658913000000|2022-07-27 09:10:00|5243.9|5240.9|5242.6|5239.6|5244|5241|5242.4|5239.4|0
1658913300000|2022-07-27 09:15:00|5242.5|5239.5|5240.9|5237.9|5242.5|5239.5|5239.2|5236.2|0
1658913600000|2022-07-27 09:20:00|5241|5238|5240.1|5237.1|5241.6|5238.6|5239.3|5236.3|0
1658913900000|2022-07-27 09:25:00|5240|5237|5239.6|5236.6|5240.7|5237.7|5238.9|5235.9|0
1658914200000|2022-07-27 09:30:00|5240|5237|5241.8|5238.8|5241.9|5238.9|5240|5237|0
1658914500000|2022-07-27 09:35:00|5241.9|5238.9|5241.1|5238.1|5242.9|5239.9|5240.9|5237.9|0
1658914800000|2022-07-27 09:40:00|5241.2|5238.2|5240.5|5237.5|5242.4|5239.4|5240.2|5237.2|0
1658915100000|2022-07-27 09:45:00|5240.4|5237.4|5234.4|5231.4|5240.4|5237.4|5234.3|5231.3|0
1658915400000|2022-07-27 09:50:00|5233.7|5230.7|5232.7|5229.7|5233.7|5230.7|5231.3|5228.3|0
1658915700000|2022-07-27 09:55:00|5232.2|5229.2|5230.3|5227.3|5232.5|5229.5|5229.5|5226.5|0
1658916000000|2022-07-27 10:00:00|5230.2|5227.2|5224.6|5221.6|5232.3|5229.3|5224.3|5221.3|0
1658916300000|2022-07-27 10:05:00|5224.5|5221.5|5226.7|5223.7|5227.1|5224.1|5223.2|5220.2|0
1658916600000|2022-07-27 10:10:00|5226.6|5223.6|5225.5|5222.5|5226.6|5223.6|5225.1|5222.1|0
1658916900000|2022-07-27 10:15:00|5225.3|5222.3|5226.6|5223.6|5227|5224|5223.2|5220.2|0
1658917200000|2022-07-27 10:20:00|5226.7|5223.7|5227.8|5224.8|5228.4|5225.4|5226.1|5223.1|0
1658917500000|2022-07-27 10:25:00|5228|5225|5228.8|5225.8|5231|5228|5227.5|5224.5|0
1658917800000|2022-07-27 10:30:00|5228.5|5225.5|5228.8|5225.8|5230|5227|5226.9|5223.9|0
1658918100000|2022-07-27 10:35:00|5228.7|5225.7|5228|5225|5229.5|5226.5|5227.7|5224.7|0
1658918400000|2022-07-27 10:40:00|5228.1|5225.1|5228.7|5225.7|5229.1|5226.1|5227.9|5224.9|0
1658918700000|2022-07-27 10:45:00|5228.8|5225.8|5229.5|5226.5|5230|5227|5228.6|5225.6|0
1658919000000|2022-07-27 10:50:00|5228.8|5225.8|5231.1|5228.1|5231.1|5228.1|5228.6|5225.6|0
1658919300000|2022-07-27 10:55:00|5231.3|5228.3|5233.1|5230.1|5233.8|5230.8|5231.3|5228.3|0
1658919600000|2022-07-27 11:00:00|5234.6|5231.6|5224|5221|5235|5232|5223.6|5220.6|0
1658919900000|2022-07-27 11:05:00|5224.2|5221.2|5212.4|5209.4|5225|5222|5212.4|5209.4|0
1658920200000|2022-07-27 11:10:00|5212.5|5209.5|5218.2|5215.2|5218.4|5215.4|5212.4|5209.4|0
1658920500000|2022-07-27 11:15:00|5218|5215|5217.4|5214.4|5219.2|5216.2|5216.4|5213.4|0
1658920800000|2022-07-27 11:20:00|5217.5|5214.5|5217.8|5214.8|5219.3|5216.3|5217|5214|0
1658921100000|2022-07-27 11:25:00|5218.1|5215.1|5220|5217|5221.7|5218.7|5217.8|5214.8|0
1658921400000|2022-07-27 11:30:00|5220.1|5217.1|5219.4|5216.4|5220.4|5217.4|5219|5216|0
1658921700000|2022-07-27 11:35:00|5219.6|5216.6|5219.1|5216.1|5220|5217|5218.1|5215.1|0
1658922000000|2022-07-27 11:40:00|5219.2|5216.2|5221.7|5218.7|5221.8|5218.8|5219.2|5216.2|0
1658922300000|2022-07-27 11:45:00|5221.5|5218.5|5217.7|5214.7|5222.1|5219.1|5217.7|5214.7|0
1658922600000|2022-07-27 11:50:00|5217.6|5214.6|5221.3|5218.3|5221.3|5218.3|5217.3|5214.3|0
1658922900000|2022-07-27 11:55:00|5221.4|5218.4|5220.4|5217.4|5223.7|5220.7|5220.1|5217.1|0
1658923200000|2022-07-27 12:00:00|5220.6|5217.6|5218.1|5215.1|5221.4|5218.4|5217.7|5214.7|0
1658923500000|2022-07-27 12:05:00|5218.2|5215.2|5221.7|5218.7|5222|5219|5218.2|5215.2|0
1658923800000|2022-07-27 12:10:00|5221.4|5218.4|5221.6|5218.6|5221.6|5218.6|5218.6|5215.6|0
1658924100000|2022-07-27 12:15:00|5221.7|5218.7|5226.5|5223.5|5226.5|5223.5|5221.5|5218.5|0
1658924400000|2022-07-27 12:20:00|5226.6|5223.6|5227.5|5224.5|5231|5228|5226.5|5223.5|0
1658924700000|2022-07-27 12:25:00|5227.6|5224.6|5225.5|5222.5|5227.7|5224.7|5224|5221|0
1658925000000|2022-07-27 12:30:00|5225.3|5222.3|5227.8|5224.8|5228|5225|5221.9|5218.9|0
1658925300000|2022-07-27 12:35:00|5227.9|5224.9|5223|5220|5227.9|5224.9|5222.6|5219.6|0
1658925600000|2022-07-27 12:40:00|5222.9|5219.9|5221.7|5218.7|5223|5220|5218.9|5215.9|0
1658925900000|2022-07-27 12:45:00|5222|5219|5229.1|5226.1|5229.1|5226.1|5221.9|5218.9|0
1658926200000|2022-07-27 12:50:00|5229|5226|5231.9|5228.9|5232.2|5229.2|5228.8|5225.8|0
1658926500000|2022-07-27 12:55:00|5232|5229|5229.4|5226.4|5234.3|5231.3|5228.8|5225.8|0
1658926800000|2022-07-27 13:00:00|5229.5|5226.5|5232.7|5229.7|5234.1|5231.1|5228.8|5225.8|0
1658927100000|2022-07-27 13:05:00|5232.2|5229.2|5231.7|5228.7|5233.4|5230.4|5231.7|5228.7|0
1658927400000|2022-07-27 13:10:00|5231.8|5228.8|5233.4|5230.4|5233.4|5230.4|5230.8|5227.8|0
1658927700000|2022-07-27 13:15:00|5233.3|5230.3|5233.2|5230.2|5234.9|5231.9|5233.1|5230.1|0
1658928000000|2022-07-27 13:20:00|5233.4|5230.4|5235.1|5232.1|5235.9|5232.9|5231.7|5228.7|0
1658928300000|2022-07-27 13:25:00|5235.9|5232.9|5231|5228|5236.7|5233.7|5230.1|5227.1|0
1658928600000|2022-07-27 13:30:00|5232.8|5229.8|5211.5|5209.7|5246.8|5245|5206.1|5204.3|0
1658928900000|2022-07-27 13:35:00|5211.6|5209.8|5232.8|5231|5234.5|5232.7|5211.1|5209.3|0
1658929200000|2022-07-27 13:40:00|5233|5231.2|5238.4|5236.6|5244.7|5242.9|5226.7|5224.9|0
1658929500000|2022-07-27 13:45:00|5238.8|5237|5260.5|5258.7|5261.5|5259.7|5237.8|5236|0
1658929800000|2022-07-27 13:50:00|5260.2|5258.4|5258.2|5256.4|5265.7|5263.9|5251.1|5249.3|0
1658930100000|2022-07-27 13:55:00|5259|5257.2|5257.4|5255.6|5267|5265.2|5256.4|5254.6|0
1658930400000|2022-07-27 14:00:00|5259.2|5257.4|5267.6|5265.8|5267.6|5265.8|5253.8|5252|0
1658930700000|2022-07-27 14:05:00|5267.4|5265.6|5272.4|5270.6|5279.5|5277.7|5265.1|5263.3|0
1658931000000|2022-07-27 14:10:00|5273.1|5271.3|5282.3|5280.5|5282.8|5281|5272.3|5270.5|0
1658931300000|2022-07-27 14:15:00|5282.5|5280.7|5291.8|5290|5293.1|5291.3|5280.5|5278.7|0
1658931600000|2022-07-27 14:20:00|5291.9|5290.1|5276.7|5274.9|5296.1|5294.3|5276.1|5274.3|0
1658931900000|2022-07-27 14:25:00|5276.6|5274.8|5271.3|5269.5|5278.4|5276.6|5268|5266.2|0
1658932200000|2022-07-27 14:30:00|5271.4|5269.6|5262|5260.2|5276|5274.2|5260.6|5258.8|0
1658932500000|2022-07-27 14:35:00|5261.8|5260|5273.7|5271.9|5273.9|5272.1|5258.6|5256.8|0
1658932800000|2022-07-27 14:40:00|5273.6|5271.8|5264.8|5263|5275.7|5273.9|5262.4|5260.6|0
1658933100000|2022-07-27 14:45:00|5263.4|5261.6|5276|5274.2|5277.1|5275.3|5262.9|5261.1|0
1658933400000|2022-07-27 14:50:00|5275.7|5273.9|5286.3|5284.5|5287.1|5285.3|5273.6|5271.8|0
1658933700000|2022-07-27 14:55:00|5286.6|5284.8|5292.1|5290.3|5293.1|5291.3|5285|5283.2|0
1658934000000|2022-07-27 15:00:00|5292.4|5290.6|5299.4|5297.6|5305.6|5303.8|5292.4|5290.6|0
1658934300000|2022-07-27 15:05:00|5299.6|5297.8|5296.9|5295.1|5305.1|5303.3|5296.3|5294.5|0
1658934600000|2022-07-27 15:10:00|5297.1|5295.3|5300.3|5298.5|5300.7|5298.9|5293.9|5292.1|0
1658934900000|2022-07-27 15:15:00|5300.8|5299|5301.5|5299.7|5307.9|5306.1|5300.4|5298.6|0
1658935200000|2022-07-27 15:20:00|5301.7|5299.9|5292|5290.2|5304|5302.2|5292|5290.2|0
1658935500000|2022-07-27 15:25:00|5292.1|5290.3|5298.3|5296.5|5299.5|5297.7|5290.4|5288.6|0
1658935800000|2022-07-27 15:30:00|5298.8|5297|5302.8|5301|5306.5|5304.7|5297.8|5296|0
1658936100000|2022-07-27 15:35:00|5302.3|5300.5|5303|5301.2|5307.2|5305.4|5299.7|5297.9|0
1658936400000|2022-07-27 15:40:00|5302.6|5300.8|5307.9|5306.1|5313.8|5312|5302.5|5300.7|0
1658936700000|2022-07-27 15:45:00|5308|5306.2|5309.5|5307.7|5312.5|5310.7|5304.8|5303|0
1658937000000|2022-07-27 15:50:00|5309.8|5308|5310.9|5309.1|5318|5316.2|5308|5306.2|0
1658937300000|2022-07-27 15:55:00|5310.8|5309|5313.7|5311.9|5316.9|5315.1|5310.1|5308.3|0
1658937600000|2022-07-27 16:00:00|5314|5312.2|5317.8|5316|5318.3|5316.5|5308.8|5307|0
1658937900000|2022-07-27 16:05:00|5318.1|5316.3|5321.9|5320.1|5323.9|5322.1|5313.5|5311.7|0
1658938200000|2022-07-27 16:10:00|5322.2|5320.4|5324.3|5322.5|5324.5|5322.7|5315.7|5313.9|0
1658938500000|2022-07-27 16:15:00|5324.6|5322.8|5325.6|5323.8|5327.5|5325.7|5321.9|5320.1|0
1658938800000|2022-07-27 16:20:00|5326|5324.2|5327|5325.2|5328.4|5326.6|5322.3|5320.5|0
1658939100000|2022-07-27 16:25:00|5326.7|5324.9|5327.3|5325.5|5333.5|5331.7|5326.2|5324.4|0
1658939400000|2022-07-27 16:30:00|5327.4|5325.6|5326.6|5324.8|5327.5|5325.7|5323.1|5321.3|0
1658939700000|2022-07-27 16:35:00|5326.5|5324.7|5318.3|5316.5|5328.6|5326.8|5318|5316.2|0
1658940000000|2022-07-27 16:40:00|5318.2|5316.4|5317.5|5315.7|5324.2|5322.4|5317.1|5315.3|0
1658940300000|2022-07-27 16:45:00|5317.3|5315.5|5311|5309.2|5318.6|5316.8|5310.7|5308.9|0
1658940600000|2022-07-27 16:50:00|5311.1|5309.3|5314.7|5312.9|5316.3|5314.5|5310.4|5308.6|0
1658940900000|2022-07-27 16:55:00|5314.6|5312.8|5308.5|5306.7|5315|5313.2|5306.8|5305|0
1658941200000|2022-07-27 17:00:00|5308.3|5306.5|5305.7|5303.9|5310.9|5309.1|5301.8|5300|0
1658941500000|2022-07-27 17:05:00|5305.8|5304|5303.6|5301.8|5307.2|5305.4|5298|5296.2|0
1658941800000|2022-07-27 17:10:00|5303.8|5302|5311.4|5309.6|5311.5|5309.7|5303.6|5301.8|0
1658942100000|2022-07-27 17:15:00|5311.3|5309.5|5309.2|5307.4|5313.6|5311.8|5309.1|5307.3|0
1658942400000|2022-07-27 17:20:00|5309.3|5307.5|5309.6|5307.8|5312.9|5311.1|5307.8|5306|0
1658942700000|2022-07-27 17:25:00|5309.9|5308.1|5310.2|5308.4|5312.9|5311.1|5308|5306.2|0
1658943000000|2022-07-27 17:30:00|5310.9|5309.1|5309.6|5307.8|5314.4|5312.6|5306.7|5304.9|0
1658943300000|2022-07-27 17:35:00|5309.5|5307.7|5308.4|5306.6|5311.5|5309.7|5305.9|5304.1|0
1658943600000|2022-07-27 17:40:00|5308.2|5306.4|5302.7|5300.9|5310.9|5309.1|5301.9|5300.1|0
1658943900000|2022-07-27 17:45:00|5302.6|5300.8|5306.8|5305|5310.6|5308.8|5300.2|5298.4|0
1658944200000|2022-07-27 17:50:00|5306.6|5304.8|5307.3|5305.5|5307.5|5305.7|5301.6|5299.8|0
1658944500000|2022-07-27 17:55:00|5307|5305.2|5307.7|5305.9|5309.6|5307.8|5300.5|5298.7|0
1658944800000|2022-07-27 18:00:00|5308.6|5306.8|5324.2|5322.4|5335.3|5333.5|5300.4|5298.6|0
1658945100000|2022-07-27 18:05:00|5324.3|5322.5|5295.9|5294.1|5324.3|5322.5|5292.1|5290.3|0
1658945400000|2022-07-27 18:10:00|5297.9|5296.1|5309.5|5307.7|5317.3|5315.5|5295.6|5293.8|0
1658945700000|2022-07-27 18:15:00|5309|5307.2|5321.7|5319.9|5325|5323.2|5308.7|5306.9|0
1658946000000|2022-07-27 18:20:00|5321.4|5319.6|5316.3|5314.5|5323.7|5321.9|5315.4|5313.6|0
1658946300000|2022-07-27 18:25:00|5315.8|5314|5326|5324.2|5331.3|5329.5|5315.8|5314|0
1658946600000|2022-07-27 18:30:00|5325.9|5324.1|5308.1|5306.3|5331.1|5329.3|5302.8|5301|0
1658946900000|2022-07-27 18:35:00|5307.7|5305.9|5357.9|5356.1|5357.9|5356.1|5307.7|5305.9|0
1658947200000|2022-07-27 18:40:00|5360.1|5358.3|5388.3|5386.5|5388.3|5386.5|5359|5357.2|0
1658947500000|2022-07-27 18:45:00|5389.6|5387.8|5378.5|5376.7|5392.3|5390.5|5374.6|5372.8|0
1658947800000|2022-07-27 18:50:00|5379.6|5377.8|5387.2|5385.4|5394.3|5392.5|5371.8|5370|0
1658948100000|2022-07-27 18:55:00|5387.6|5385.8|5373.2|5371.4|5391.1|5389.3|5367.2|5365.4|0
1658948400000|2022-07-27 19:00:00|5375.8|5374|5386.2|5384.4|5386.3|5384.5|5363|5361.2|0
1658948700000|2022-07-27 19:05:00|5386|5384.2|5384.6|5382.8|5389|5387.2|5376.5|5374.7|0
1658949000000|2022-07-27 19:10:00|5384.9|5383.1|5375.3|5373.5|5388.2|5386.4|5372.2|5370.4|0
1658949300000|2022-07-27 19:15:00|5375.5|5373.7|5377.5|5375.7|5384.4|5382.6|5371.7|5369.9|0
1658949600000|2022-07-27 19:20:00|5379|5377.2|5391.9|5390.1|5392.6|5390.8|5374.3|5372.5|0
1658949900000|2022-07-27 19:25:00|5391.7|5389.9|5418|5416.2|5418|5416.2|5391.3|5389.5|0
1658950200000|2022-07-27 19:30:00|5417.9|5416.1|5415.4|5413.6|5419.8|5418|5410.8|5409|0
1658950500000|2022-07-27 19:35:00|5415.7|5413.9|5403.7|5401.9|5416.3|5414.5|5403.7|5401.9|0
1658950800000|2022-07-27 19:40:00|5403.5|5401.7|5408.5|5406.7|5411.8|5410|5402.9|5401.1|0
1658951100000|2022-07-27 19:45:00|5407.1|5405.3|5403.3|5401.5|5410.9|5409.1|5402.7|5400.9|0
1658951400000|2022-07-27 19:50:00|5404.9|5403.1|5406|5404.2|5409.5|5407.7|5394.9|5393.1|0
1658951700000|2022-07-27 19:55:00|5405.8|5404|5397.4|5395.6|5407.9|5406.1|5395.5|5393.7|0
1658952000000|2022-07-27 20:00:00|5398|5395|5391.3|5388.3|5398.6|5395.6|5385|5382|0
1658952300000|2022-07-27 20:05:00|5391.2|5388.2|5347.6|5344.6|5391.5|5388.5|5336.3|5333.3|0
1658952600000|2022-07-27 20:10:00|5347.3|5344.3|5359|5356|5361.2|5358.2|5346.7|5343.7|0
1658952900000|2022-07-27 20:15:00|5359.1|5356.1|5359.2|5356.2|5364.4|5361.4|5358.6|5355.6|0
1658953200000|2022-07-27 20:20:00|5359.3|5356.3|5381.5|5378.5|5383.7|5380.7|5359.3|5356.3|0
1658953500000|2022-07-27 20:25:00|5381.4|5378.4|5373.6|5370.6|5381.4|5378.4|5372.5|5369.5|0
1658953800000|2022-07-27 20:30:00|5373.7|5370.7|5373.5|5370.5|5376.7|5373.7|5372.5|5369.5|0
1658954100000|2022-07-27 20:35:00|5373.6|5370.6|5378|5375|5381|5378|5373.6|5370.6|0
1658954400000|2022-07-27 20:40:00|5378.2|5375.2|5370.4|5367.4|5379.5|5376.5|5369.8|5366.8|0
1658954700000|2022-07-27 20:45:00|5370.5|5367.5|5367.7|5364.7|5371.1|5368.1|5366.2|5363.2|0
1658955000000|2022-07-27 20:50:00|5367.6|5364.6|5363.7|5360.7|5368.6|5365.6|5362|5359|0
1658955300000|2022-07-27 20:55:00|5364.2|5361.2|5364.1|5361.1|5366|5363|5363.6|5360.6|0
1658955600000|2022-07-27 21:00:00|5363.8|5360.8|5357.9|5354.9|5365.2|5362.2|5355.7|5352.7|0
1658955900000|2022-07-27 21:05:00|5358|5355|5360.6|5357.6|5363.1|5360.1|5353.9|5350.9|0
1658956200000|2022-07-27 21:10:00|5360.5|5357.5|5368.7|5365.7|5371.1|5368.1|5359.7|5356.7|0
1658956500000|2022-07-27 21:15:00|5369.2|5366.2|5372.5|5369.5|5373|5370|5366.1|5363.1|0
1658956800000|2022-07-27 21:20:00|5372.6|5369.6|5371.5|5368.5|5373.1|5370.1|5370.4|5367.4|0
1658957100000|2022-07-27 21:25:00|5371.7|5368.7|5370.6|5367.6|5373.1|5370.1|5370.1|5367.1|0
1658957400000|2022-07-27 21:30:00|5370.7|5367.7|5366|5363|5370.8|5367.8|5365|5362|0
1658957700000|2022-07-27 21:35:00|5366.2|5363.2|5363.6|5360.6|5367.2|5364.2|5363.1|5360.1|0
1658958000000|2022-07-27 21:40:00|5364|5361|5365.9|5362.9|5366.5|5363.5|5363.7|5360.7|0
1658958300000|2022-07-27 21:45:00|5365.8|5362.8|5366|5363|5366.3|5363.3|5364.8|5361.8|0
1658958600000|2022-07-27 21:50:00|5365.7|5362.7|5363.4|5360.4|5365.7|5362.7|5363.4|5360.4|0
1658958900000|2022-07-27 21:55:00|5363.2|5360.2|5364|5361|5364.7|5361.7|5362.5|5359.5|0
1658959200000|2022-07-27 22:00:00|5364.1|5361.1|5361.1|5358.1|5364.2|5361.2|5360.7|5357.7|0
1658959500000|2022-07-27 22:05:00|5361.2|5358.2|5360.1|5357.1|5361.6|5358.6|5359.3|5356.3|0
1658959800000|2022-07-27 22:10:00|5360.2|5357.2|5361.2|5358.2|5361.3|5358.3|5359.3|5356.3|0
1658960100000|2022-07-27 22:15:00|5361.1|5358.1|5359.4|5356.4|5361.1|5358.1|5359.3|5356.3|0
1658960400000|2022-07-27 22:20:00|5359.6|5356.6|5359.5|5356.5|5360.7|5357.7|5359.1|5356.1|0
1658960700000|2022-07-27 22:25:00|5359.4|5356.4|5360.6|5357.6|5360.9|5357.9|5359.4|5356.4|0
1658961000000|2022-07-27 22:30:00|5360.5|5357.5|5362.7|5359.7|5362.9|5359.9|5360.3|5357.3|0
1658961300000|2022-07-27 22:35:00|5362.6|5359.6|5361.1|5358.1|5362.6|5359.6|5361|5358|0
1658961600000|2022-07-27 22:40:00|5361.2|5358.2|5361|5358|5361.4|5358.4|5360.5|5357.5|0
1658961900000|2022-07-27 22:45:00|5361.1|5358.1|5361.6|5358.6|5361.6|5358.6|5360.9|5357.9|0
1658962200000|2022-07-27 22:50:00|5361.5|5358.5|5362.8|5359.8|5363.1|5360.1|5360.8|5357.8|0
1658962500000|2022-07-27 22:55:00|5362.9|5359.9|5362.7|5359.7|5363.9|5360.9|5362.1|5359.1|0
1658962800000|2022-07-27 23:00:00|5362.8|5359.8|5364.1|5361.1|5364.1|5361.1|5361.5|5358.5|0
1658963100000|2022-07-27 23:05:00|5364|5361|5366.1|5363.1|5367.4|5364.4|5363.9|5360.9|0
1658963400000|2022-07-27 23:10:00|5366.2|5363.2|5365.9|5362.9|5366.5|5363.5|5365.5|5362.5|0
1658963700000|2022-07-27 23:15:00|5366|5363|5366.5|5363.5|5367.4|5364.4|5365.8|5362.8|0
1658964000000|2022-07-27 23:20:00|5366.7|5363.7|5368.2|5365.2|5368.2|5365.2|5366.2|5363.2|0
1658964300000|2022-07-27 23:25:00|5368.3|5365.3|5367.4|5364.4|5368.8|5365.8|5367.3|5364.3|0
1658964600000|2022-07-27 23:30:00|5368.6|5365.6|5365.8|5362.8|5368.7|5365.7|5364.9|5361.9|0
1658964900000|2022-07-27 23:35:00|5366.1|5363.1|5365.1|5362.1|5366.5|5363.5|5364.9|5361.9|0
1658965200000|2022-07-27 23:40:00|5365.2|5362.2|5364.6|5361.6|5365.2|5362.2|5364.6|5361.6|0
1658965500000|2022-07-27 23:45:00|5364.8|5361.8|5365.6|5362.6|5365.6|5362.6|5364.1|5361.1|0
1658965800000|2022-07-27 23:50:00|5365.5|5362.5|5365.1|5362.1|5365.9|5362.9|5365.1|5362.1|0
1658966100000|2022-07-27 23:55:00|5365.2|5362.2|5363.7|5358.7|5365.2|5362.2|5361.7|5358.4|0
1658966400000|2022-07-28 00:00:00|5363.8|5358.8|5361.1|5356.1|5367.2|5362.2|5360.7|5355.7|0
1658966700000|2022-07-28 00:05:00|5361.2|5356.2|5359.6|5354.6|5364.1|5359.1|5358.8|5353.8|0
1658967000000|2022-07-28 00:10:00|5359.5|5354.5|5358.2|5353.2|5360.2|5355.2|5357.3|5352.3|0
1658967300000|2022-07-28 00:15:00|5358.1|5353.1|5357.6|5352.6|5358.1|5353.1|5356.1|5351.1|0
1658967600000|2022-07-28 00:20:00|5357.7|5352.7|5356.5|5351.5|5358.2|5353.2|5356.2|5351.2|0
1658967900000|2022-07-28 00:25:00|5356.7|5351.7|5353.9|5348.9|5359.4|5354.4|5353.5|5348.5|0
1658968200000|2022-07-28 00:30:00|5354.1|5349.1|5358.2|5353.2|5358.5|5353.5|5353.5|5348.5|0
1658968500000|2022-07-28 00:35:00|5358.3|5353.3|5357.5|5352.5|5358.7|5353.7|5356.5|5351.5|0
1658968800000|2022-07-28 00:40:00|5357.6|5352.6|5356.2|5351.2|5358.2|5353.2|5355.9|5350.9|0
1658969100000|2022-07-28 00:45:00|5356.3|5351.3|5357.6|5352.6|5358.4|5353.4|5354.3|5349.3|0
1658969400000|2022-07-28 00:50:00|5357.5|5352.5|5358|5353|5359.5|5354.5|5357.2|5352.2|0
1658969700000|2022-07-28 00:55:00|5357.7|5352.7|5358.2|5353.2|5358.9|5353.9|5357.1|5352.1|0
1658970000000|2022-07-28 01:00:00|5358.3|5353.3|5358.4|5353.4|5359.2|5354.2|5355.4|5350.4|0
1658970300000|2022-07-28 01:05:00|5358.6|5353.6|5359.3|5354.3|5360|5355|5357.7|5352.7|0
1658970600000|2022-07-28 01:10:00|5359.4|5354.4|5358.5|5353.5|5359.9|5354.9|5357.7|5352.7|0
1658970900000|2022-07-28 01:15:00|5358.6|5353.6|5359.3|5354.3|5360.2|5355.2|5357.2|5352.2|0
1658971200000|2022-07-28 01:20:00|5359.4|5354.4|5355.5|5350.5|5359.4|5354.4|5354.3|5349.3|0
1658971500000|2022-07-28 01:25:00|5355.3|5350.3|5356|5351|5356.6|5351.6|5354.3|5349.3|0
1658971800000|2022-07-28 01:30:00|5356.1|5351.1|5358.9|5353.9|5359.8|5354.8|5354.7|5349.7|0
1658972100000|2022-07-28 01:35:00|5358.8|5353.8|5358|5353|5359.7|5354.7|5356.4|5351.4|0
1658972400000|2022-07-28 01:40:00|5357.9|5352.9|5355.2|5350.2|5358.3|5353.3|5354.4|5349.4|0
1658972700000|2022-07-28 01:45:00|5355.3|5350.3|5357.1|5352.1|5357.5|5352.5|5354.8|5349.8|0
1658973000000|2022-07-28 01:50:00|5357|5352|5357.8|5352.8|5358.5|5353.5|5356.2|5351.2|0
1658973300000|2022-07-28 01:55:00|5357.9|5352.9|5359.3|5354.3|5360.5|5355.5|5357.2|5352.2|0
1658973600000|2022-07-28 02:00:00|5359.4|5354.4|5358.7|5353.7|5359.4|5354.4|5357.6|5352.6|0
1658973900000|2022-07-28 02:05:00|5359|5354|5358.4|5353.4|5359.6|5354.6|5357.9|5352.9|0
1658974200000|2022-07-28 02:10:00|5358.5|5353.5|5358.9|5353.9|5360|5355|5358.4|5353.4|0
1658974500000|2022-07-28 02:15:00|5359|5354|5359.8|5354.8|5360.4|5355.4|5358.5|5353.5|0
1658974800000|2022-07-28 02:20:00|5360|5355|5359.3|5354.3|5360.4|5355.4|5358.9|5353.9|0
1658975100000|2022-07-28 02:25:00|5359.4|5354.4|5360.5|5355.5|5360.6|5355.6|5359.3|5354.3|0
1658975400000|2022-07-28 02:30:00|5360.6|5355.6|5363.2|5358.2|5363.5|5358.5|5359.7|5354.7|0
1658975700000|2022-07-28 02:35:00|5363.3|5358.3|5365.7|5360.7|5365.9|5360.9|5363.1|5358.1|0
1658976000000|2022-07-28 02:40:00|5365.6|5360.6|5366.6|5361.6|5367.5|5362.5|5365.6|5360.6|0
1658976300000|2022-07-28 02:45:00|5366.5|5361.5|5365.9|5360.9|5367.3|5362.3|5365.6|5360.6|0
1658976600000|2022-07-28 02:50:00|5366|5361|5364.7|5359.7|5366.3|5361.3|5363.7|5358.7|0
1658976900000|2022-07-28 02:55:00|5364.8|5359.8|5365|5360|5365.2|5360.2|5363.4|5358.4|0
1658977200000|2022-07-28 03:00:00|5364.9|5359.9|5363.9|5358.9|5365.1|5360.1|5362.8|5357.8|0
1658977500000|2022-07-28 03:05:00|5363.8|5358.8|5363.7|5358.7|5364.3|5359.3|5363.2|5358.2|0
1658977800000|2022-07-28 03:10:00|5363.9|5358.9|5364.2|5359.2|5364.3|5359.3|5363.3|5358.3|0
1658978100000|2022-07-28 03:15:00|5364.1|5359.1|5362.3|5357.3|5364.1|5359.1|5361.6|5356.6|0
1658978400000|2022-07-28 03:20:00|5362.4|5357.4|5362.2|5357.2|5362.5|5357.5|5360.6|5355.6|0
1658978700000|2022-07-28 03:25:00|5362.3|5357.3|5361.8|5356.8|5362.7|5357.7|5360.7|5355.7|0
1658979000000|2022-07-28 03:30:00|5362|5357|5360.7|5355.7|5362|5357|5359.3|5354.3|0
1658979300000|2022-07-28 03:35:00|5360.8|5355.8|5361|5356|5361.3|5356.3|5360|5355|0
1658979600000|2022-07-28 03:40:00|5361.1|5356.1|5361.2|5356.2|5361.3|5356.3|5359.9|5354.9|0
1658979900000|2022-07-28 03:45:00|5362.2|5357.2|5359.6|5354.6|5362.2|5357.2|5359|5354|0
1658980200000|2022-07-28 03:50:00|5359.7|5354.7|5356.8|5351.8|5359.8|5354.8|5356.1|5351.1|0
1658980500000|2022-07-28 03:55:00|5356.9|5351.9|5357.1|5352.1|5358.3|5353.3|5356.1|5351.1|0
1658980800000|2022-07-28 04:00:00|5357|5352|5357.6|5352.6|5358.6|5353.6|5356.8|5351.8|0
1658981100000|2022-07-28 04:05:00|5357.5|5352.5|5358.3|5353.3|5358.4|5353.4|5357.1|5352.1|0
1658981400000|2022-07-28 04:10:00|5358.4|5353.4|5358.4|5353.4|5358.8|5353.8|5357.2|5352.2|0
1658981700000|2022-07-28 04:15:00|5358.3|5353.3|5358.2|5353.2|5358.7|5353.7|5357.3|5352.3|0
1658982000000|2022-07-28 04:20:00|5358.1|5353.1|5358.4|5353.4|5359|5354|5358.1|5353.1|0
1658982300000|2022-07-28 04:25:00|5358.5|5353.5|5359.3|5354.3|5359.6|5354.6|5358.2|5353.2|0
1658982600000|2022-07-28 04:30:00|5359.4|5354.4|5358.2|5353.2|5359.6|5354.6|5355.2|5350.2|0
1658982900000|2022-07-28 04:35:00|5358.4|5353.4|5359|5354|5360.1|5355.1|5357.9|5352.9|0
1658983200000|2022-07-28 04:40:00|5358.9|5353.9|5358.8|5353.8|5359.4|5354.4|5358.1|5353.1|0
1658983500000|2022-07-28 04:45:00|5358.7|5353.7|5359.4|5354.4|5360|5355|5358.6|5353.6|0
1658983800000|2022-07-28 04:50:00|5359.7|5354.7|5359.3|5354.3|5360.3|5355.3|5359|5354|0
1658984100000|2022-07-28 04:55:00|5359.2|5354.2|5359.5|5354.5|5359.9|5354.9|5359.2|5354.2|0
1658984400000|2022-07-28 05:00:00|5359.6|5354.6|5359.5|5354.5|5360.3|5355.3|5358.4|5353.4|0
1658984700000|2022-07-28 05:05:00|5359.6|5354.6|5356.4|5351.4|5359.6|5354.6|5355.7|5350.7|0
1658985000000|2022-07-28 05:10:00|5356.6|5351.6|5356|5351|5357.4|5352.4|5355.6|5350.6|0
1658985300000|2022-07-28 05:15:00|5355.9|5350.9|5356.5|5351.5|5356.8|5351.8|5355.8|5350.8|0
1658985600000|2022-07-28 05:20:00|5356.4|5351.4|5357|5352|5357.4|5352.4|5355.7|5350.7|0
1658985900000|2022-07-28 05:25:00|5357.2|5352.2|5357.2|5352.2|5357.7|5352.7|5356.2|5351.2|0
1658986200000|2022-07-28 05:30:00|5357.5|5352.5|5359|5354|5359.8|5354.8|5357.1|5352.1|0
1658986500000|2022-07-28 05:35:00|5358.9|5353.9|5357.5|5352.5|5359.6|5354.6|5357.1|5352.1|0
1658986800000|2022-07-28 05:40:00|5357.6|5352.6|5359.4|5354.4|5359.9|5354.9|5357.5|5352.5|0
1658987100000|2022-07-28 05:45:00|5359.3|5354.3|5360.2|5355.2|5360.7|5355.7|5358.5|5353.5|0
1658987400000|2022-07-28 05:50:00|5360.1|5355.1|5359.5|5354.5|5360.3|5355.3|5359.1|5354.1|0
1658987700000|2022-07-28 05:55:00|5359.7|5354.7|5360.4|5355.4|5360.6|5355.6|5358.5|5353.5|0
1658988000000|2022-07-28 06:00:00|5360.3|5355.3|5363.9|5358.9|5364.5|5359.5|5360.1|5355.1|0
1658988300000|2022-07-28 06:05:00|5364.1|5359.1|5362|5357|5364.1|5359.1|5360.1|5355.1|0
1658988600000|2022-07-28 06:10:00|5362.1|5357.1|5362.7|5357.7|5363.1|5358.1|5360.7|5355.7|0
1658988900000|2022-07-28 06:15:00|5362.6|5357.6|5365|5360|5365.5|5360.5|5362.1|5357.1|0
1658989200000|2022-07-28 06:20:00|5364.9|5359.9|5364.6|5359.6|5366.5|5361.5|5362.6|5357.6|0
1658989500000|2022-07-28 06:25:00|5364.7|5359.7|5363.7|5358.7|5365.2|5360.2|5362.2|5357.2|0
1658989800000|2022-07-28 06:30:00|5363.8|5358.8|5361|5356|5364.9|5359.9|5360.8|5355.8|0
1658990100000|2022-07-28 06:35:00|5361.1|5356.1|5364.7|5359.7|5364.8|5359.8|5360.6|5355.6|0
1658990400000|2022-07-28 06:40:00|5364.9|5359.9|5363|5358|5365.2|5360.2|5362.2|5357.2|0
1658990700000|2022-07-28 06:45:00|5362.7|5357.7|5361|5356|5362.8|5357.8|5359|5354|0
1658991000000|2022-07-28 06:50:00|5360.9|5355.9|5358.2|5353.2|5361.2|5356.2|5358.2|5353.2|0
1658991300000|2022-07-28 06:55:00|5358.4|5353.4|5358.1|5353.1|5359.9|5354.9|5357.3|5352.3|0
1658991600000|2022-07-28 07:00:00|5358.3|5353.3|5356|5351|5358.9|5353.9|5353|5348|0
1658991900000|2022-07-28 07:05:00|5356.1|5351.1|5354.8|5349.8|5357.3|5352.3|5352.5|5347.5|0
1658992200000|2022-07-28 07:10:00|5354.7|5349.7|5359.1|5354.1|5360.3|5355.3|5354.7|5349.7|0
1658992500000|2022-07-28 07:15:00|5359.2|5354.2|5361.8|5356.8|5362.1|5357.1|5356.7|5351.7|0
1658992800000|2022-07-28 07:20:00|5361.9|5356.9|5358.4|5353.4|5364.6|5359.6|5358.3|5353.3|0
1658993100000|2022-07-28 07:25:00|5358.6|5353.6|5355|5350|5359.8|5354.8|5354.9|5349.9|0
1658993400000|2022-07-28 07:30:00|5355.2|5350.2|5351.8|5346.8|5356.2|5351.2|5348.4|5343.4|0
1658993700000|2022-07-28 07:35:00|5351.7|5346.7|5350.5|5345.5|5354.1|5349.1|5350.4|5345.4|0
1658994000000|2022-07-28 07:40:00|5350.7|5345.7|5349.4|5344.4|5353.9|5348.9|5348.9|5343.9|0
1658994300000|2022-07-28 07:45:00|5349.3|5344.3|5348.9|5343.9|5352.1|5347.1|5348.6|5343.6|0
1658994600000|2022-07-28 07:50:00|5349|5344|5347.1|5342.1|5349.5|5344.5|5346.4|5341.4|0
1658994900000|2022-07-28 07:55:00|5346.9|5341.9|5340.5|5335.5|5347.1|5342.1|5336.3|5331.3|0
1658995200000|2022-07-28 08:00:00|5340|5335|5332.6|5329.6|5342|5339|5331.6|5328.6|0
1658995500000|2022-07-28 08:05:00|5332.5|5329.5|5325.6|5322.6|5333.5|5330.5|5322.6|5319.6|0
1658995800000|2022-07-28 08:10:00|5325.2|5322.2|5330.3|5327.3|5330.5|5327.5|5313.2|5310.2|0
1658996100000|2022-07-28 08:15:00|5330.2|5327.2|5335.4|5332.4|5337|5334|5330|5327|0
1658996400000|2022-07-28 08:20:00|5335.1|5332.1|5332.8|5329.8|5335.8|5332.8|5332.8|5329.8|0
1658996700000|2022-07-28 08:25:00|5333|5330|5331.2|5328.2|5333.4|5330.4|5330.9|5327.9|0
1658997000000|2022-07-28 08:30:00|5331.1|5328.1|5329|5326|5331.3|5328.3|5327.9|5324.9|0
1658997300000|2022-07-28 08:35:00|5328.8|5325.8|5327.4|5324.4|5328.9|5325.9|5326.7|5323.7|0
1658997600000|2022-07-28 08:40:00|5327.5|5324.5|5327.6|5324.6|5328.2|5325.2|5326.1|5323.1|0
1658997900000|2022-07-28 08:45:00|5327.7|5324.7|5326.9|5323.9|5328.9|5325.9|5326.9|5323.9|0
1658998200000|2022-07-28 08:50:00|5327.1|5324.1|5321.5|5318.5|5327.4|5324.4|5321.5|5318.5|0
1658998500000|2022-07-28 08:55:00|5321.9|5318.9|5323.1|5320.1|5324.1|5321.1|5321.6|5318.6|0
1658998800000|2022-07-28 09:00:00|5323.3|5320.3|5324.2|5321.2|5324.6|5321.6|5322.1|5319.1|0
1658999100000|2022-07-28 09:05:00|5324.1|5321.1|5321.3|5318.3|5324.4|5321.4|5321.3|5318.3|0
1658999400000|2022-07-28 09:10:00|5321.4|5318.4|5315.4|5312.4|5321.6|5318.6|5315.3|5312.3|0
1658999700000|2022-07-28 09:15:00|5315.5|5312.5|5314.2|5311.2|5315.8|5312.8|5313.6|5310.6|0
1659000000000|2022-07-28 09:20:00|5314.3|5311.3|5314.3|5311.3|5314.9|5311.9|5314.2|5311.2|0
1659000300000|2022-07-28 09:25:00|5314.4|5311.4|5316.9|5313.9|5317.4|5314.4|5314.4|5311.4|0
1659000600000|2022-07-28 09:30:00|5316.7|5313.7|5316.1|5313.1|5318.5|5315.5|5315|5312|0
1659000900000|2022-07-28 09:35:00|5315.8|5312.8|5320|5317|5320.1|5317.1|5315.2|5312.2|0
1659001200000|2022-07-28 09:40:00|5319.7|5316.7|5320.4|5317.4|5320.6|5317.6|5319.2|5316.2|0
1659001500000|2022-07-28 09:45:00|5320.2|5317.2|5321.4|5318.4|5322.6|5319.6|5319.9|5316.9|0
1659001800000|2022-07-28 09:50:00|5321.7|5318.7|5321.9|5318.9|5322.2|5319.2|5321|5318|0
1659002100000|2022-07-28 09:55:00|5322.2|5319.2|5325.2|5322.2|5325.6|5322.6|5322.1|5319.1|0
1659002400000|2022-07-28 10:00:00|5325.1|5322.1|5336.2|5333.2|5343.5|5340.5|5324.5|5321.5|0
1659002700000|2022-07-28 10:05:00|5336.5|5333.5|5338.4|5335.4|5341.5|5338.5|5335.6|5332.6|0
1659003000000|2022-07-28 10:10:00|5338.6|5335.6|5333.9|5330.9|5338.7|5335.7|5333.9|5330.9|0
1659003300000|2022-07-28 10:15:00|5334|5331|5334.2|5331.2|5335.7|5332.7|5332.8|5329.8|0
1659003600000|2022-07-28 10:20:00|5334.3|5331.3|5334.7|5331.7|5336.9|5333.9|5334.3|5331.3|0
1659003900000|2022-07-28 10:25:00|5334.8|5331.8|5338.5|5335.5|5338.5|5335.5|5333.9|5330.9|0
1659004200000|2022-07-28 10:30:00|5337.7|5334.7|5337.7|5334.7|5339.3|5336.3|5337.2|5334.2|0
1659004500000|2022-07-28 10:35:00|5337.8|5334.8|5340.6|5337.6|5341.4|5338.4|5337.1|5334.1|0
1659004800000|2022-07-28 10:40:00|5340.7|5337.7|5342.9|5339.9|5343.4|5340.4|5340.6|5337.6|0
1659005100000|2022-07-28 10:45:00|5343.1|5340.1|5340.9|5337.9|5343.2|5340.2|5340.9|5337.9|0
1659005400000|2022-07-28 10:50:00|5341.1|5338.1|5342|5339|5342.3|5339.3|5339.9|5336.9|0
1659005700000|2022-07-28 10:55:00|5341.8|5338.8|5339|5336|5342.2|5339.2|5338.3|5335.3|0
1659006000000|2022-07-28 11:00:00|5337.5|5334.5|5346.4|5343.4|5346.4|5343.4|5336.7|5333.7|0
1659006300000|2022-07-28 11:05:00|5346.3|5343.3|5357.1|5354.1|5357.1|5354.1|5346.1|5343.1|0
1659006600000|2022-07-28 11:10:00|5357|5354|5358.1|5355.1|5359.2|5356.2|5355.9|5352.9|0
1659006900000|2022-07-28 11:15:00|5358.6|5355.6|5361|5358|5361.1|5358.1|5355.4|5352.4|0
1659007200000|2022-07-28 11:20:00|5360.9|5357.9|5360.4|5357.4|5361.8|5358.8|5358.9|5355.9|0
1659007500000|2022-07-28 11:25:00|5360.5|5357.5|5361|5358|5361|5358|5358.8|5355.8|0
1659007800000|2022-07-28 11:30:00|5361.1|5358.1|5358.8|5355.8|5361.1|5358.1|5357.8|5354.8|0
1659008100000|2022-07-28 11:35:00|5358.7|5355.7|5356|5353|5358.9|5355.9|5355.8|5352.8|0
1659008400000|2022-07-28 11:40:00|5355.8|5352.8|5353.9|5350.9|5356.6|5353.6|5353.3|5350.3|0
1659008700000|2022-07-28 11:45:00|5354.1|5351.1|5357.3|5354.3|5357.4|5354.4|5354|5351|0
1659009000000|2022-07-28 11:50:00|5357.1|5354.1|5360.3|5357.3|5360.8|5357.8|5356.9|5353.9|0
1659009300000|2022-07-28 11:55:00|5360|5357|5358.6|5355.6|5360|5357|5358.4|5355.4|0
1659009600000|2022-07-28 12:00:00|5358.7|5355.7|5353.2|5350.2|5358.8|5355.8|5352.7|5349.7|0
1659009900000|2022-07-28 12:05:00|5353.1|5350.1|5349.5|5346.5|5353.1|5350.1|5349.4|5346.4|0
1659010200000|2022-07-28 12:10:00|5349.6|5346.6|5350.1|5347.1|5353.2|5350.2|5348.3|5345.3|0
1659010500000|2022-07-28 12:15:00|5350.2|5347.2|5351.2|5348.2|5352.1|5349.1|5349.3|5346.3|0
1659010800000|2022-07-28 12:20:00|5351.1|5348.1|5350.9|5347.9|5351.8|5348.8|5349.5|5346.5|0
1659011100000|2022-07-28 12:25:00|5350.8|5347.8|5353.5|5350.5|5354.3|5351.3|5350.3|5347.3|0
1659011400000|2022-07-28 12:30:00|5353.6|5350.6|5358.1|5355.1|5360|5357|5331.9|5328.9|0
1659011700000|2022-07-28 12:35:00|5358|5355|5353.7|5350.7|5368.7|5365.7|5351.9|5348.9|0
1659012000000|2022-07-28 12:40:00|5353.8|5350.8|5371.3|5368.3|5371.3|5368.3|5352.6|5349.6|0
1659012300000|2022-07-28 12:45:00|5371.4|5368.4|5389.3|5386.3|5394.7|5391.7|5367|5364|0
1659012600000|2022-07-28 12:50:00|5388.9|5385.9|5382.6|5379.6|5389.7|5386.7|5380|5377|0
1659012900000|2022-07-28 12:55:00|5382.9|5379.9|5367.8|5364.8|5383.5|5380.5|5366.5|5363.5|0
1659013200000|2022-07-28 13:00:00|5368.3|5365.3|5367.9|5364.9|5372.6|5369.6|5365.5|5362.5|0
1659013500000|2022-07-28 13:05:00|5368|5365|5368.5|5365.5|5371.3|5368.3|5365.4|5362.4|0
1659013800000|2022-07-28 13:10:00|5368.8|5365.8|5375.6|5372.6|5376.4|5373.4|5367.5|5364.5|0
1659014100000|2022-07-28 13:15:00|5375.7|5372.7|5377.8|5374.8|5378.3|5375.3|5372.5|5369.5|0
1659014400000|2022-07-28 13:20:00|5377.5|5374.5|5383.3|5380.3|5384.3|5381.3|5377.5|5374.5|0
1659014700000|2022-07-28 13:25:00|5380.8|5377.8|5382.5|5379.5|5383.5|5380.5|5374.8|5371.8|0
1659015000000|2022-07-28 13:30:00|5383.7|5380.7|5394.2|5392.4|5416.1|5414.3|5376.7|5374.9|0
1659015300000|2022-07-28 13:35:00|5394.3|5392.5|5368.1|5366.3|5407.3|5405.5|5367.9|5366.1|0
1659015600000|2022-07-28 13:40:00|5368.3|5366.5|5323.1|5321.3|5374|5372.2|5322.5|5320.7|0
1659015900000|2022-07-28 13:45:00|5324.4|5322.6|5317.6|5315.8|5325.3|5323.5|5304.9|5303.1|0
1659016200000|2022-07-28 13:50:00|5317.9|5316.1|5295.9|5294.1|5322.4|5320.6|5291|5289.2|0
1659016500000|2022-07-28 13:55:00|5295.5|5293.7|5306.9|5305.1|5314.5|5312.7|5293.8|5292|0
1659016800000|2022-07-28 14:00:00|5307.2|5305.4|5317.3|5315.5|5323.8|5322|5306.6|5304.8|0
1659017100000|2022-07-28 14:05:00|5317.8|5316|5283.8|5282|5320|5318.2|5281|5279.2|0
1659017400000|2022-07-28 14:10:00|5283.6|5281.8|5287.1|5285.3|5293.9|5292.1|5275.5|5273.7|0
1659017700000|2022-07-28 14:15:00|5286.7|5284.9|5284.6|5282.8|5294.7|5292.9|5277.7|5275.9|0
1659018000000|2022-07-28 14:20:00|5284.4|5282.6|5274.1|5272.3|5287.4|5285.6|5264.4|5262.6|0
1659018300000|2022-07-28 14:25:00|5274.8|5273|5272.3|5270.5|5278.7|5276.9|5259|5257.2|0
1659018600000|2022-07-28 14:30:00|5271.9|5270.1|5267.4|5265.6|5275|5273.2|5256.6|5254.8|0
1659018900000|2022-07-28 14:35:00|5267.1|5265.3|5281.8|5280|5291|5289.2|5267.1|5265.3|0
1659019200000|2022-07-28 14:40:00|5281.2|5279.4|5277.5|5275.7|5286.2|5284.4|5266.2|5264.4|0
1659019500000|2022-07-28 14:45:00|5277.7|5275.9|5305.1|5303.3|5305.2|5303.4|5275.2|5273.4|0
1659019800000|2022-07-28 14:50:00|5305.3|5303.5|5310|5308.2|5316.2|5314.4|5302.8|5301|0
1659020100000|2022-07-28 14:55:00|5309.9|5308.1|5331.1|5329.3|5331.2|5329.4|5308|5306.2|0
1659020400000|2022-07-28 15:00:00|5331.3|5329.5|5347.1|5345.3|5351.7|5349.9|5328.1|5326.3|0
1659020700000|2022-07-28 15:05:00|5346.9|5345.1|5353.8|5352|5363.8|5362|5346.9|5345.1|0
1659021000000|2022-07-28 15:10:00|5354.5|5352.7|5356.6|5354.8|5361.6|5359.8|5346|5344.2|0
1659021300000|2022-07-28 15:15:00|5356.8|5355|5345.7|5343.9|5357|5355.2|5342.1|5340.3|0
1659021600000|2022-07-28 15:20:00|5346|5344.2|5366.5|5364.7|5368|5366.2|5340.6|5338.8|0
1659021900000|2022-07-28 15:25:00|5366.8|5365|5376.3|5374.5|5376.7|5374.9|5366|5364.2|0
1659022200000|2022-07-28 15:30:00|5378.2|5376.4|5371.4|5369.6|5380.4|5378.6|5365.7|5363.9|0
1659022500000|2022-07-28 15:35:00|5372|5370.2|5368.2|5366.4|5372.1|5370.3|5363.1|5361.3|0
1659022800000|2022-07-28 15:40:00|5367.8|5366|5378.7|5376.9|5380.2|5378.4|5364.5|5362.7|0
1659023100000|2022-07-28 15:45:00|5378.8|5377|5373.1|5371.3|5382.8|5381|5364.2|5362.4|0
1659023400000|2022-07-28 15:50:00|5373.3|5371.5|5375.4|5373.6|5383|5381.2|5373.2|5371.4|0
1659023700000|2022-07-28 15:55:00|5374.6|5372.8|5361.7|5359.9|5376.4|5374.6|5361.2|5359.4|0
1659024000000|2022-07-28 16:00:00|5361.8|5360|5364.2|5362.4|5366.2|5364.4|5357.3|5355.5|0
1659024300000|2022-07-28 16:05:00|5364|5362.2|5354.8|5353|5364.6|5362.8|5354.2|5352.4|0
1659024600000|2022-07-28 16:10:00|5355.5|5353.7|5358.6|5356.8|5360.6|5358.8|5354.3|5352.5|0
1659024900000|2022-07-28 16:15:00|5358.8|5357|5345.7|5343.9|5359.3|5357.5|5343.8|5342|0
1659025200000|2022-07-28 16:20:00|5345.6|5343.8|5357.8|5356|5357.8|5356|5340.7|5338.9|0
1659025500000|2022-07-28 16:25:00|5357.9|5356.1|5361.2|5359.4|5362.7|5360.9|5353.7|5351.9|0
1659025800000|2022-07-28 16:30:00|5361.5|5359.7|5358|5356.2|5367.4|5365.6|5354.6|5352.8|0
1659026100000|2022-07-28 16:35:00|5358.1|5356.3|5360.3|5358.5|5362.5|5360.7|5356.4|5354.6|0
1659026400000|2022-07-28 16:40:00|5360.9|5359.1|5357.1|5355.3|5360.9|5359.1|5354|5352.2|0
1659026700000|2022-07-28 16:45:00|5356.9|5355.1|5352.3|5350.5|5360.5|5358.7|5351.7|5349.9|0
1659027000000|2022-07-28 16:50:00|5352.2|5350.4|5358.1|5356.3|5358.3|5356.5|5345.4|5343.6|0
1659027300000|2022-07-28 16:55:00|5358.4|5356.6|5347.9|5346.1|5358.4|5356.6|5347.9|5346.1|0
1659027600000|2022-07-28 17:00:00|5347.8|5346|5339.9|5338.1|5349.7|5347.9|5336.8|5335|0
1659027900000|2022-07-28 17:05:00|5340.7|5338.9|5344.2|5342.4|5347.4|5345.6|5336.9|5335.1|0
1659028200000|2022-07-28 17:10:00|5344.3|5342.5|5357.1|5355.3|5358|5356.2|5343.5|5341.7|0
1659028500000|2022-07-28 17:15:00|5356.8|5355|5357.5|5355.7|5357.7|5355.9|5351.5|5349.7|0
1659028800000|2022-07-28 17:20:00|5358.6|5356.8|5362.3|5360.5|5366.3|5364.5|5357|5355.2|0
1659029100000|2022-07-28 17:25:00|5362.6|5360.8|5364.5|5362.7|5366.1|5364.3|5361.6|5359.8|0
1659029400000|2022-07-28 17:30:00|5364.8|5363|5369.1|5367.3|5370|5368.2|5363|5361.2|0
1659029700000|2022-07-28 17:35:00|5369.4|5367.6|5378.7|5376.9|5382.3|5380.5|5369|5367.2|0
1659030000000|2022-07-28 17:40:00|5378.9|5377.1|5383.2|5381.4|5389|5387.2|5378.6|5376.8|0
1659030300000|2022-07-28 17:45:00|5383.1|5381.3|5384.3|5382.5|5385|5383.2|5379.2|5377.4|0
1659030600000|2022-07-28 17:50:00|5383.9|5382.1|5380.7|5378.9|5386.6|5384.8|5379.5|5377.7|0
1659030900000|2022-07-28 17:55:00|5381.1|5379.3|5383.4|5381.6|5388.3|5386.5|5380.4|5378.6|0
1659031200000|2022-07-28 18:00:00|5383.5|5381.7|5378.9|5377.1|5384.3|5382.5|5377.8|5376|0
1659031500000|2022-07-28 18:05:00|5379|5377.2|5372|5370.2|5379.4|5377.6|5367.4|5365.6|0
1659031800000|2022-07-28 18:10:00|5371.8|5370|5369.7|5367.9|5377.9|5376.1|5366.8|5365|0
1659032100000|2022-07-28 18:15:00|5370.1|5368.3|5377.6|5375.8|5380.2|5378.4|5370.1|5368.3|0
1659032400000|2022-07-28 18:20:00|5377.5|5375.7|5379.2|5377.4|5381.4|5379.6|5373.2|5371.4|0
1659032700000|2022-07-28 18:25:00|5379.4|5377.6|5378.7|5376.9|5380.9|5379.1|5375.2|5373.4|0
1659033000000|2022-07-28 18:30:00|5378.9|5377.1|5382.3|5380.5|5383.8|5382|5374.3|5372.5|0
1659033300000|2022-07-28 18:35:00|5382.8|5381|5385.3|5383.5|5385.4|5383.6|5379.9|5378.1|0
1659033600000|2022-07-28 18:40:00|5385.5|5383.7|5389.2|5387.4|5391|5389.2|5384.8|5383|0
1659033900000|2022-07-28 18:45:00|5389.3|5387.5|5395.3|5393.5|5395.5|5393.7|5387.4|5385.6|0
1659034200000|2022-07-28 18:50:00|5395.4|5393.6|5399.6|5397.8|5400|5398.2|5390.5|5388.7|0
1659034500000|2022-07-28 18:55:00|5399.9|5398.1|5402.6|5400.8|5403.2|5401.4|5395.3|5393.5|0
1659034800000|2022-07-28 19:00:00|5403|5401.2|5406.3|5404.5|5408.3|5406.5|5399.2|5397.4|0
1659035100000|2022-07-28 19:05:00|5406.9|5405.1|5402.3|5400.5|5414.9|5413.1|5397.3|5395.5|0
1659035400000|2022-07-28 19:10:00|5402.4|5400.6|5401.4|5399.6|5402.6|5400.8|5395.5|5393.7|0
1659035700000|2022-07-28 19:15:00|5402|5400.2|5400.8|5399|5402|5400.2|5394.4|5392.6|0
1659036000000|2022-07-28 19:20:00|5401.3|5399.5|5406.1|5404.3|5407.5|5405.7|5401.2|5399.4|0
1659036300000|2022-07-28 19:25:00|5406.2|5404.4|5407|5405.2|5408.1|5406.3|5401.9|5400.1|0
1659036600000|2022-07-28 19:30:00|5407.2|5405.4|5404.4|5402.6|5408|5406.2|5401.7|5399.9|0
1659036900000|2022-07-28 19:35:00|5404.6|5402.8|5394.7|5392.9|5405.5|5403.7|5391.2|5389.4|0
1659037200000|2022-07-28 19:40:00|5395.1|5393.3|5397.2|5395.4|5398.8|5397|5387.6|5385.8|0
1659037500000|2022-07-28 19:45:00|5396.2|5394.4|5401|5399.2|5403|5401.2|5393|5391.2|0
1659037800000|2022-07-28 19:50:00|5398.4|5396.6|5400.9|5399.1|5406.7|5404.9|5398.4|5396.6|0
1659038100000|2022-07-28 19:55:00|5400|5398.2|5407|5405.2|5407.7|5405.9|5394.1|5392.3|0
1659038400000|2022-07-28 20:00:00|5407.6|5404.6|5476.6|5473.6|5484.1|5481.1|5406.5|5403.5|0
1659038700000|2022-07-28 20:05:00|5477.7|5474.7|5478.1|5475.1|5487.9|5484.9|5472.2|5469.2|0
1659039000000|2022-07-28 20:10:00|5478.2|5475.2|5467.8|5464.8|5478.2|5475.2|5466.7|5463.7|0
1659039300000|2022-07-28 20:15:00|5467.9|5464.9|5478.7|5475.7|5480|5477|5467.2|5464.2|0
1659039600000|2022-07-28 20:20:00|5478.5|5475.5|5477.6|5474.6|5483.1|5480.1|5477.6|5474.6|0
1659039900000|2022-07-28 20:25:00|5478|5475|5479.1|5476.1|5480.8|5477.8|5476.6|5473.6|0
1659040200000|2022-07-28 20:30:00|5476|5473|5503.8|5500.8|5503.8|5500.8|5472.9|5469.9|0
1659040500000|2022-07-28 20:35:00|5503.9|5500.9|5527.2|5524.2|5529.5|5526.5|5503.6|5500.6|0
1659040800000|2022-07-28 20:40:00|5527.5|5524.5|5519.3|5516.3|5528.7|5525.7|5517.9|5514.9|0
1659041100000|2022-07-28 20:45:00|5519.4|5516.4|5520.1|5517.1|5521.6|5518.6|5518|5515|0
1659041400000|2022-07-28 20:50:00|5520|5517|5524.4|5521.4|5524.4|5521.4|5518.1|5515.1|0
1659041700000|2022-07-28 20:55:00|5524|5521|5529.5|5526.5|5532.2|5529.2|5523.9|5520.9|0
1659042000000|2022-07-28 21:00:00|5529.2|5526.2|5532.1|5529.1|5532.1|5529.1|5529.1|5526.1|0
1659042300000|2022-07-28 21:05:00|5532|5529|5530.5|5527.5|5532.6|5529.6|5528.6|5525.6|0
1659042600000|2022-07-28 21:10:00|5530.4|5527.4|5529.2|5526.2|5532.4|5529.4|5528.4|5525.4|0
1659042900000|2022-07-28 21:15:00|5529.1|5526.1|5524.9|5521.9|5529.1|5526.1|5524.5|5521.5|0
1659043200000|2022-07-28 21:20:00|5524.7|5521.7|5520.1|5517.1|5525.6|5522.6|5519.3|5516.3|0
1659043500000|2022-07-28 21:25:00|5520|5517|5518.8|5515.8|5520|5517|5514.6|5511.6|0
1659043800000|2022-07-28 21:30:00|5518.4|5515.4|5517.1|5514.1|5518.6|5515.6|5514.8|5511.8|0
1659044100000|2022-07-28 21:35:00|5517|5514|5513.8|5510.8|5518.1|5515.1|5513.4|5510.4|0
1659044400000|2022-07-28 21:40:00|5513.9|5510.9|5511.3|5508.3|5515.1|5512.1|5506.8|5503.8|0
1659044700000|2022-07-28 21:45:00|5511.4|5508.4|5515.9|5512.9|5516.3|5513.3|5510.4|5507.4|0
1659045000000|2022-07-28 21:50:00|5516|5513|5521.9|5518.9|5521.9|5518.9|5514.8|5511.8|0
1659045300000|2022-07-28 21:55:00|5522.1|5519.1|5524.1|5521.1|5525.7|5522.7|5521.9|5518.9|0
1659045600000|2022-07-28 22:00:00|5524|5521|5515.4|5512.4|5524|5521|5511.6|5508.6|0
1659045900000|2022-07-28 22:05:00|5516.6|5513.6|5518.6|5515.6|5520|5517|5515.6|5512.6|0
1659046200000|2022-07-28 22:10:00|5518.7|5515.7|5519.4|5516.4|5519.5|5516.5|5515.4|5512.4|0
1659046500000|2022-07-28 22:15:00|5519.3|5516.3|5518.8|5515.8|5519.4|5516.4|5517.5|5514.5|0
1659046800000|2022-07-28 22:20:00|5519|5516|5517.4|5514.4|5519.9|5516.9|5512.4|5509.4|0
1659047100000|2022-07-28 22:25:00|5517.3|5514.3|5521.2|5518.2|5521.7|5518.7|5517.1|5514.1|0
1659047400000|2022-07-28 22:30:00|5521|5518|5518.4|5515.4|5521.4|5518.4|5518.4|5515.4|0
1659047700000|2022-07-28 22:35:00|5518.5|5515.5|5515.7|5512.7|5519.1|5516.1|5515.1|5512.1|0
1659048000000|2022-07-28 22:40:00|5515.6|5512.6|5516.9|5513.9|5517.2|5514.2|5515.5|5512.5|0
1659048300000|2022-07-28 22:45:00|5516.7|5513.7|5516.2|5513.2|5517.2|5514.2|5514.8|5511.8|0
1659048600000|2022-07-28 22:50:00|5516.4|5513.4|5515.9|5512.9|5517.4|5514.4|5515.4|5512.4|0
1659048900000|2022-07-28 22:55:00|5515.8|5512.8|5515.8|5512.8|5516.3|5513.3|5514.4|5511.4|0
1659049200000|2022-07-28 23:00:00|5515.9|5512.9|5515.7|5512.7|5516.8|5513.8|5515.7|5512.7|0
1659049500000|2022-07-28 23:05:00|5515.8|5512.8|5515.1|5512.1|5515.9|5512.9|5515|5512|0
1659049800000|2022-07-28 23:10:00|5515.4|5512.4|5514.8|5511.8|5515.8|5512.8|5513.9|5510.9|0
1659050100000|2022-07-28 23:15:00|5514.9|5511.9|5513.5|5510.5|5515.3|5512.3|5513.3|5510.3|0
1659050400000|2022-07-28 23:20:00|5513.8|5510.8|5514.8|5511.8|5515.6|5512.6|5513.3|5510.3|0
1659050700000|2022-07-28 23:25:00|5514.9|5511.9|5516.3|5513.3|5517|5514|5514.7|5511.7|0
1659051000000|2022-07-28 23:30:00|5516.5|5513.5|5517.6|5514.6|5517.7|5514.7|5516.5|5513.5|0
1659051300000|2022-07-28 23:35:00|5517.7|5514.7|5519|5516|5519.1|5516.1|5517.1|5514.1|0
1659051600000|2022-07-28 23:40:00|5518.9|5515.9|5519.7|5516.7|5519.7|5516.7|5518.5|5515.5|0
1659051900000|2022-07-28 23:45:00|5519.6|5516.6|5520|5517|5520.4|5517.4|5519.3|5516.3|0
1659052200000|2022-07-28 23:50:00|5520.1|5517.1|5520.1|5517.1|5521.1|5518.1|5519.5|5516.5|0
1659052500000|2022-07-28 23:55:00|5520|5517|5523.1|5518.1|5523.1|5519.6|5518.3|5515.3|0
1658966400000|2022-07-28 00:00:00|5363.8|5358.8|5361.1|5356.1|5367.2|5362.2|5360.7|5355.7|0
1658966700000|2022-07-28 00:05:00|5361.2|5356.2|5359.6|5354.6|5364.1|5359.1|5358.8|5353.8|0
1658967000000|2022-07-28 00:10:00|5359.5|5354.5|5358.2|5353.2|5360.2|5355.2|5357.3|5352.3|0
1658967300000|2022-07-28 00:15:00|5358.1|5353.1|5357.6|5352.6|5358.1|5353.1|5356.1|5351.1|0
1658967600000|2022-07-28 00:20:00|5357.7|5352.7|5356.5|5351.5|5358.2|5353.2|5356.2|5351.2|0
1658967900000|2022-07-28 00:25:00|5356.7|5351.7|5353.9|5348.9|5359.4|5354.4|5353.5|5348.5|0
1658968200000|2022-07-28 00:30:00|5354.1|5349.1|5358.2|5353.2|5358.5|5353.5|5353.5|5348.5|0
1658968500000|2022-07-28 00:35:00|5358.3|5353.3|5357.5|5352.5|5358.7|5353.7|5356.5|5351.5|0
1658968800000|2022-07-28 00:40:00|5357.6|5352.6|5356.2|5351.2|5358.2|5353.2|5355.9|5350.9|0
1658969100000|2022-07-28 00:45:00|5356.3|5351.3|5357.6|5352.6|5358.4|5353.4|5354.3|5349.3|0
1658969400000|2022-07-28 00:50:00|5357.5|5352.5|5358|5353|5359.5|5354.5|5357.2|5352.2|0
1658969700000|2022-07-28 00:55:00|5357.7|5352.7|5358.2|5353.2|5358.9|5353.9|5357.1|5352.1|0
1658970000000|2022-07-28 01:00:00|5358.3|5353.3|5358.4|5353.4|5359.2|5354.2|5355.4|5350.4|0
1658970300000|2022-07-28 01:05:00|5358.6|5353.6|5359.3|5354.3|5360|5355|5357.7|5352.7|0
1658970600000|2022-07-28 01:10:00|5359.4|5354.4|5358.5|5353.5|5359.9|5354.9|5357.7|5352.7|0
1658970900000|2022-07-28 01:15:00|5358.6|5353.6|5359.3|5354.3|5360.2|5355.2|5357.2|5352.2|0
1658971200000|2022-07-28 01:20:00|5359.4|5354.4|5355.5|5350.5|5359.4|5354.4|5354.3|5349.3|0
1658971500000|2022-07-28 01:25:00|5355.3|5350.3|5356|5351|5356.6|5351.6|5354.3|5349.3|0
1658971800000|2022-07-28 01:30:00|5356.1|5351.1|5358.9|5353.9|5359.8|5354.8|5354.7|5349.7|0
1658972100000|2022-07-28 01:35:00|5358.8|5353.8|5358|5353|5359.7|5354.7|5356.4|5351.4|0
1658972400000|2022-07-28 01:40:00|5357.9|5352.9|5355.2|5350.2|5358.3|5353.3|5354.4|5349.4|0
1658972700000|2022-07-28 01:45:00|5355.3|5350.3|5357.1|5352.1|5357.5|5352.5|5354.8|5349.8|0
1658973000000|2022-07-28 01:50:00|5357|5352|5357.8|5352.8|5358.5|5353.5|5356.2|5351.2|0
1658973300000|2022-07-28 01:55:00|5357.9|5352.9|5359.3|5354.3|5360.5|5355.5|5357.2|5352.2|0
1658973600000|2022-07-28 02:00:00|5359.4|5354.4|5358.7|5353.7|5359.4|5354.4|5357.6|5352.6|0
1658973900000|2022-07-28 02:05:00|5359|5354|5358.4|5353.4|5359.6|5354.6|5357.9|5352.9|0
1658974200000|2022-07-28 02:10:00|5358.5|5353.5|5358.9|5353.9|5360|5355|5358.4|5353.4|0
1658974500000|2022-07-28 02:15:00|5359|5354|5359.8|5354.8|5360.4|5355.4|5358.5|5353.5|0
1658974800000|2022-07-28 02:20:00|5360|5355|5359.3|5354.3|5360.4|5355.4|5358.9|5353.9|0
1658975100000|2022-07-28 02:25:00|5359.4|5354.4|5360.5|5355.5|5360.6|5355.6|5359.3|5354.3|0
1658975400000|2022-07-28 02:30:00|5360.6|5355.6|5363.2|5358.2|5363.5|5358.5|5359.7|5354.7|0
1658975700000|2022-07-28 02:35:00|5363.3|5358.3|5365.7|5360.7|5365.9|5360.9|5363.1|5358.1|0
1658976000000|2022-07-28 02:40:00|5365.6|5360.6|5366.6|5361.6|5367.5|5362.5|5365.6|5360.6|0
1658976300000|2022-07-28 02:45:00|5366.5|5361.5|5365.9|5360.9|5367.3|5362.3|5365.6|5360.6|0
1658976600000|2022-07-28 02:50:00|5366|5361|5364.7|5359.7|5366.3|5361.3|5363.7|5358.7|0
1658976900000|2022-07-28 02:55:00|5364.8|5359.8|5365|5360|5365.2|5360.2|5363.4|5358.4|0
1658977200000|2022-07-28 03:00:00|5364.9|5359.9|5363.9|5358.9|5365.1|5360.1|5362.8|5357.8|0
1658977500000|2022-07-28 03:05:00|5363.8|5358.8|5363.7|5358.7|5364.3|5359.3|5363.2|5358.2|0
1658977800000|2022-07-28 03:10:00|5363.9|5358.9|5364.2|5359.2|5364.3|5359.3|5363.3|5358.3|0
1658978100000|2022-07-28 03:15:00|5364.1|5359.1|5362.3|5357.3|5364.1|5359.1|5361.6|5356.6|0
1658978400000|2022-07-28 03:20:00|5362.4|5357.4|5362.2|5357.2|5362.5|5357.5|5360.6|5355.6|0
1658978700000|2022-07-28 03:25:00|5362.3|5357.3|5361.8|5356.8|5362.7|5357.7|5360.7|5355.7|0
1658979000000|2022-07-28 03:30:00|5362|5357|5360.7|5355.7|5362|5357|5359.3|5354.3|0
1658979300000|2022-07-28 03:35:00|5360.8|5355.8|5361|5356|5361.3|5356.3|5360|5355|0
1658979600000|2022-07-28 03:40:00|5361.1|5356.1|5361.2|5356.2|5361.3|5356.3|5359.9|5354.9|0
1658979900000|2022-07-28 03:45:00|5362.2|5357.2|5359.6|5354.6|5362.2|5357.2|5359|5354|0
1658980200000|2022-07-28 03:50:00|5359.7|5354.7|5356.8|5351.8|5359.8|5354.8|5356.1|5351.1|0
1658980500000|2022-07-28 03:55:00|5356.9|5351.9|5357.1|5352.1|5358.3|5353.3|5356.1|5351.1|0
1658980800000|2022-07-28 04:00:00|5357|5352|5357.6|5352.6|5358.6|5353.6|5356.8|5351.8|0
1658981100000|2022-07-28 04:05:00|5357.5|5352.5|5358.3|5353.3|5358.4|5353.4|5357.1|5352.1|0
1658981400000|2022-07-28 04:10:00|5358.4|5353.4|5358.4|5353.4|5358.8|5353.8|5357.2|5352.2|0
1658981700000|2022-07-28 04:15:00|5358.3|5353.3|5358.2|5353.2|5358.7|5353.7|5357.3|5352.3|0
1658982000000|2022-07-28 04:20:00|5358.1|5353.1|5358.4|5353.4|5359|5354|5358.1|5353.1|0
1658982300000|2022-07-28 04:25:00|5358.5|5353.5|5359.3|5354.3|5359.6|5354.6|5358.2|5353.2|0
1658982600000|2022-07-28 04:30:00|5359.4|5354.4|5358.2|5353.2|5359.6|5354.6|5355.2|5350.2|0
1658982900000|2022-07-28 04:35:00|5358.4|5353.4|5359|5354|5360.1|5355.1|5357.9|5352.9|0
1658983200000|2022-07-28 04:40:00|5358.9|5353.9|5358.8|5353.8|5359.4|5354.4|5358.1|5353.1|0
1658983500000|2022-07-28 04:45:00|5358.7|5353.7|5359.4|5354.4|5360|5355|5358.6|5353.6|0
1658983800000|2022-07-28 04:50:00|5359.7|5354.7|5359.3|5354.3|5360.3|5355.3|5359|5354|0
1658984100000|2022-07-28 04:55:00|5359.2|5354.2|5359.5|5354.5|5359.9|5354.9|5359.2|5354.2|0
1658984400000|2022-07-28 05:00:00|5359.6|5354.6|5359.5|5354.5|5360.3|5355.3|5358.4|5353.4|0
1658984700000|2022-07-28 05:05:00|5359.6|5354.6|5356.4|5351.4|5359.6|5354.6|5355.7|5350.7|0
1658985000000|2022-07-28 05:10:00|5356.6|5351.6|5356|5351|5357.4|5352.4|5355.6|5350.6|0
1658985300000|2022-07-28 05:15:00|5355.9|5350.9|5356.5|5351.5|5356.8|5351.8|5355.8|5350.8|0
1658985600000|2022-07-28 05:20:00|5356.4|5351.4|5357|5352|5357.4|5352.4|5355.7|5350.7|0
1658985900000|2022-07-28 05:25:00|5357.2|5352.2|5357.2|5352.2|5357.7|5352.7|5356.2|5351.2|0
1658986200000|2022-07-28 05:30:00|5357.5|5352.5|5359|5354|5359.8|5354.8|5357.1|5352.1|0
1658986500000|2022-07-28 05:35:00|5358.9|5353.9|5357.5|5352.5|5359.6|5354.6|5357.1|5352.1|0
1658986800000|2022-07-28 05:40:00|5357.6|5352.6|5359.4|5354.4|5359.9|5354.9|5357.5|5352.5|0
1658987100000|2022-07-28 05:45:00|5359.3|5354.3|5360.2|5355.2|5360.7|5355.7|5358.5|5353.5|0
1658987400000|2022-07-28 05:50:00|5360.1|5355.1|5359.5|5354.5|5360.3|5355.3|5359.1|5354.1|0
1658987700000|2022-07-28 05:55:00|5359.7|5354.7|5360.4|5355.4|5360.6|5355.6|5358.5|5353.5|0
1658988000000|2022-07-28 06:00:00|5360.3|5355.3|5363.9|5358.9|5364.5|5359.5|5360.1|5355.1|0
1658988300000|2022-07-28 06:05:00|5364.1|5359.1|5362|5357|5364.1|5359.1|5360.1|5355.1|0
1658988600000|2022-07-28 06:10:00|5362.1|5357.1|5362.7|5357.7|5363.1|5358.1|5360.7|5355.7|0
1658988900000|2022-07-28 06:15:00|5362.6|5357.6|5365|5360|5365.5|5360.5|5362.1|5357.1|0
1658989200000|2022-07-28 06:20:00|5364.9|5359.9|5364.6|5359.6|5366.5|5361.5|5362.6|5357.6|0
1658989500000|2022-07-28 06:25:00|5364.7|5359.7|5363.7|5358.7|5365.2|5360.2|5362.2|5357.2|0
1658989800000|2022-07-28 06:30:00|5363.8|5358.8|5361|5356|5364.9|5359.9|5360.8|5355.8|0
1658990100000|2022-07-28 06:35:00|5361.1|5356.1|5364.7|5359.7|5364.8|5359.8|5360.6|5355.6|0
1658990400000|2022-07-28 06:40:00|5364.9|5359.9|5363|5358|5365.2|5360.2|5362.2|5357.2|0
1658990700000|2022-07-28 06:45:00|5362.7|5357.7|5361|5356|5362.8|5357.8|5359|5354|0
1658991000000|2022-07-28 06:50:00|5360.9|5355.9|5358.2|5353.2|5361.2|5356.2|5358.2|5353.2|0
1658991300000|2022-07-28 06:55:00|5358.4|5353.4|5358.1|5353.1|5359.9|5354.9|5357.3|5352.3|0
1658991600000|2022-07-28 07:00:00|5358.3|5353.3|5356|5351|5358.9|5353.9|5353|5348|0
1658991900000|2022-07-28 07:05:00|5356.1|5351.1|5354.8|5349.8|5357.3|5352.3|5352.5|5347.5|0
1658992200000|2022-07-28 07:10:00|5354.7|5349.7|5359.1|5354.1|5360.3|5355.3|5354.7|5349.7|0
1658992500000|2022-07-28 07:15:00|5359.2|5354.2|5361.8|5356.8|5362.1|5357.1|5356.7|5351.7|0
1658992800000|2022-07-28 07:20:00|5361.9|5356.9|5358.4|5353.4|5364.6|5359.6|5358.3|5353.3|0
1658993100000|2022-07-28 07:25:00|5358.6|5353.6|5355|5350|5359.8|5354.8|5354.9|5349.9|0
1658993400000|2022-07-28 07:30:00|5355.2|5350.2|5351.8|5346.8|5356.2|5351.2|5348.4|5343.4|0
1658993700000|2022-07-28 07:35:00|5351.7|5346.7|5350.5|5345.5|5354.1|5349.1|5350.4|5345.4|0
1658994000000|2022-07-28 07:40:00|5350.7|5345.7|5349.4|5344.4|5353.9|5348.9|5348.9|5343.9|0
1658994300000|2022-07-28 07:45:00|5349.3|5344.3|5348.9|5343.9|5352.1|5347.1|5348.6|5343.6|0
1658994600000|2022-07-28 07:50:00|5349|5344|5347.1|5342.1|5349.5|5344.5|5346.4|5341.4|0
1658994900000|2022-07-28 07:55:00|5346.9|5341.9|5340.5|5335.5|5347.1|5342.1|5336.3|5331.3|0
1658995200000|2022-07-28 08:00:00|5340|5335|5332.6|5329.6|5342|5339|5331.6|5328.6|0
1658995500000|2022-07-28 08:05:00|5332.5|5329.5|5325.6|5322.6|5333.5|5330.5|5322.6|5319.6|0
1658995800000|2022-07-28 08:10:00|5325.2|5322.2|5330.3|5327.3|5330.5|5327.5|5313.2|5310.2|0
1658996100000|2022-07-28 08:15:00|5330.2|5327.2|5335.4|5332.4|5337|5334|5330|5327|0
1658996400000|2022-07-28 08:20:00|5335.1|5332.1|5332.8|5329.8|5335.8|5332.8|5332.8|5329.8|0
1658996700000|2022-07-28 08:25:00|5333|5330|5331.2|5328.2|5333.4|5330.4|5330.9|5327.9|0
1658997000000|2022-07-28 08:30:00|5331.1|5328.1|5329|5326|5331.3|5328.3|5327.9|5324.9|0
1658997300000|2022-07-28 08:35:00|5328.8|5325.8|5327.4|5324.4|5328.9|5325.9|5326.7|5323.7|0
1658997600000|2022-07-28 08:40:00|5327.5|5324.5|5327.6|5324.6|5328.2|5325.2|5326.1|5323.1|0
1658997900000|2022-07-28 08:45:00|5327.7|5324.7|5326.9|5323.9|5328.9|5325.9|5326.9|5323.9|0
1658998200000|2022-07-28 08:50:00|5327.1|5324.1|5321.5|5318.5|5327.4|5324.4|5321.5|5318.5|0
1658998500000|2022-07-28 08:55:00|5321.9|5318.9|5323.1|5320.1|5324.1|5321.1|5321.6|5318.6|0
1658998800000|2022-07-28 09:00:00|5323.3|5320.3|5324.2|5321.2|5324.6|5321.6|5322.1|5319.1|0
1658999100000|2022-07-28 09:05:00|5324.1|5321.1|5321.3|5318.3|5324.4|5321.4|5321.3|5318.3|0
1658999400000|2022-07-28 09:10:00|5321.4|5318.4|5315.4|5312.4|5321.6|5318.6|5315.3|5312.3|0
1658999700000|2022-07-28 09:15:00|5315.5|5312.5|5314.2|5311.2|5315.8|5312.8|5313.6|5310.6|0
1659000000000|2022-07-28 09:20:00|5314.3|5311.3|5314.3|5311.3|5314.9|5311.9|5314.2|5311.2|0
1659000300000|2022-07-28 09:25:00|5314.4|5311.4|5316.9|5313.9|5317.4|5314.4|5314.4|5311.4|0
1659000600000|2022-07-28 09:30:00|5316.7|5313.7|5316.1|5313.1|5318.5|5315.5|5315|5312|0
1659000900000|2022-07-28 09:35:00|5315.8|5312.8|5320|5317|5320.1|5317.1|5315.2|5312.2|0
1659001200000|2022-07-28 09:40:00|5319.7|5316.7|5320.4|5317.4|5320.6|5317.6|5319.2|5316.2|0
1659001500000|2022-07-28 09:45:00|5320.2|5317.2|5321.4|5318.4|5322.6|5319.6|5319.9|5316.9|0
1659001800000|2022-07-28 09:50:00|5321.7|5318.7|5321.9|5318.9|5322.2|5319.2|5321|5318|0
1659002100000|2022-07-28 09:55:00|5322.2|5319.2|5325.2|5322.2|5325.6|5322.6|5322.1|5319.1|0
1659002400000|2022-07-28 10:00:00|5325.1|5322.1|5336.2|5333.2|5343.5|5340.5|5324.5|5321.5|0
1659002700000|2022-07-28 10:05:00|5336.5|5333.5|5338.4|5335.4|5341.5|5338.5|5335.6|5332.6|0
1659003000000|2022-07-28 10:10:00|5338.6|5335.6|5333.9|5330.9|5338.7|5335.7|5333.9|5330.9|0
1659003300000|2022-07-28 10:15:00|5334|5331|5334.2|5331.2|5335.7|5332.7|5332.8|5329.8|0
1659003600000|2022-07-28 10:20:00|5334.3|5331.3|5334.7|5331.7|5336.9|5333.9|5334.3|5331.3|0
1659003900000|2022-07-28 10:25:00|5334.8|5331.8|5338.5|5335.5|5338.5|5335.5|5333.9|5330.9|0
1659004200000|2022-07-28 10:30:00|5337.7|5334.7|5337.7|5334.7|5339.3|5336.3|5337.2|5334.2|0
1659004500000|2022-07-28 10:35:00|5337.8|5334.8|5340.6|5337.6|5341.4|5338.4|5337.1|5334.1|0
1659004800000|2022-07-28 10:40:00|5340.7|5337.7|5342.9|5339.9|5343.4|5340.4|5340.6|5337.6|0
1659005100000|2022-07-28 10:45:00|5343.1|5340.1|5340.9|5337.9|5343.2|5340.2|5340.9|5337.9|0
1659005400000|2022-07-28 10:50:00|5341.1|5338.1|5342|5339|5342.3|5339.3|5339.9|5336.9|0
1659005700000|2022-07-28 10:55:00|5341.8|5338.8|5339|5336|5342.2|5339.2|5338.3|5335.3|0
1659006000000|2022-07-28 11:00:00|5337.5|5334.5|5346.4|5343.4|5346.4|5343.4|5336.7|5333.7|0
1659006300000|2022-07-28 11:05:00|5346.3|5343.3|5357.1|5354.1|5357.1|5354.1|5346.1|5343.1|0
1659006600000|2022-07-28 11:10:00|5357|5354|5358.1|5355.1|5359.2|5356.2|5355.9|5352.9|0
1659006900000|2022-07-28 11:15:00|5358.6|5355.6|5361|5358|5361.1|5358.1|5355.4|5352.4|0
1659007200000|2022-07-28 11:20:00|5360.9|5357.9|5360.4|5357.4|5361.8|5358.8|5358.9|5355.9|0
1659007500000|2022-07-28 11:25:00|5360.5|5357.5|5361|5358|5361|5358|5358.8|5355.8|0
1659007800000|2022-07-28 11:30:00|5361.1|5358.1|5358.8|5355.8|5361.1|5358.1|5357.8|5354.8|0
1659008100000|2022-07-28 11:35:00|5358.7|5355.7|5356|5353|5358.9|5355.9|5355.8|5352.8|0
1659008400000|2022-07-28 11:40:00|5355.8|5352.8|5353.9|5350.9|5356.6|5353.6|5353.3|5350.3|0
1659008700000|2022-07-28 11:45:00|5354.1|5351.1|5357.3|5354.3|5357.4|5354.4|5354|5351|0
1659009000000|2022-07-28 11:50:00|5357.1|5354.1|5360.3|5357.3|5360.8|5357.8|5356.9|5353.9|0
1659009300000|2022-07-28 11:55:00|5360|5357|5358.6|5355.6|5360|5357|5358.4|5355.4|0
1659009600000|2022-07-28 12:00:00|5358.7|5355.7|5353.2|5350.2|5358.8|5355.8|5352.7|5349.7|0
1659009900000|2022-07-28 12:05:00|5353.1|5350.1|5349.5|5346.5|5353.1|5350.1|5349.4|5346.4|0
1659010200000|2022-07-28 12:10:00|5349.6|5346.6|5350.1|5347.1|5353.2|5350.2|5348.3|5345.3|0
1659010500000|2022-07-28 12:15:00|5350.2|5347.2|5351.2|5348.2|5352.1|5349.1|5349.3|5346.3|0
1659010800000|2022-07-28 12:20:00|5351.1|5348.1|5350.9|5347.9|5351.8|5348.8|5349.5|5346.5|0
1659011100000|2022-07-28 12:25:00|5350.8|5347.8|5353.5|5350.5|5354.3|5351.3|5350.3|5347.3|0
1659011400000|2022-07-28 12:30:00|5353.6|5350.6|5358.1|5355.1|5360|5357|5331.9|5328.9|0
1659011700000|2022-07-28 12:35:00|5358|5355|5353.7|5350.7|5368.7|5365.7|5351.9|5348.9|0
1659012000000|2022-07-28 12:40:00|5353.8|5350.8|5371.3|5368.3|5371.3|5368.3|5352.6|5349.6|0
1659012300000|2022-07-28 12:45:00|5371.4|5368.4|5389.3|5386.3|5394.7|5391.7|5367|5364|0
1659012600000|2022-07-28 12:50:00|5388.9|5385.9|5382.6|5379.6|5389.7|5386.7|5380|5377|0
1659012900000|2022-07-28 12:55:00|5382.9|5379.9|5367.8|5364.8|5383.5|5380.5|5366.5|5363.5|0
1659013200000|2022-07-28 13:00:00|5368.3|5365.3|5367.9|5364.9|5372.6|5369.6|5365.5|5362.5|0
1659013500000|2022-07-28 13:05:00|5368|5365|5368.5|5365.5|5371.3|5368.3|5365.4|5362.4|0
1659013800000|2022-07-28 13:10:00|5368.8|5365.8|5375.6|5372.6|5376.4|5373.4|5367.5|5364.5|0
1659014100000|2022-07-28 13:15:00|5375.7|5372.7|5377.8|5374.8|5378.3|5375.3|5372.5|5369.5|0
1659014400000|2022-07-28 13:20:00|5377.5|5374.5|5383.3|5380.3|5384.3|5381.3|5377.5|5374.5|0
1659014700000|2022-07-28 13:25:00|5380.8|5377.8|5382.5|5379.5|5383.5|5380.5|5374.8|5371.8|0
1659015000000|2022-07-28 13:30:00|5383.7|5380.7|5394.2|5392.4|5416.1|5414.3|5376.7|5374.9|0
1659015300000|2022-07-28 13:35:00|5394.3|5392.5|5368.1|5366.3|5407.3|5405.5|5367.9|5366.1|0
1659015600000|2022-07-28 13:40:00|5368.3|5366.5|5323.1|5321.3|5374|5372.2|5322.5|5320.7|0
1659015900000|2022-07-28 13:45:00|5324.4|5322.6|5317.6|5315.8|5325.3|5323.5|5304.9|5303.1|0
1659016200000|2022-07-28 13:50:00|5317.9|5316.1|5295.9|5294.1|5322.4|5320.6|5291|5289.2|0
1659016500000|2022-07-28 13:55:00|5295.5|5293.7|5306.9|5305.1|5314.5|5312.7|5293.8|5292|0
1659016800000|2022-07-28 14:00:00|5307.2|5305.4|5317.3|5315.5|5323.8|5322|5306.6|5304.8|0
1659017100000|2022-07-28 14:05:00|5317.8|5316|5283.8|5282|5320|5318.2|5281|5279.2|0
1659017400000|2022-07-28 14:10:00|5283.6|5281.8|5287.1|5285.3|5293.9|5292.1|5275.5|5273.7|0
1659017700000|2022-07-28 14:15:00|5286.7|5284.9|5284.6|5282.8|5294.7|5292.9|5277.7|5275.9|0
1659018000000|2022-07-28 14:20:00|5284.4|5282.6|5274.1|5272.3|5287.4|5285.6|5264.4|5262.6|0
1659018300000|2022-07-28 14:25:00|5274.8|5273|5272.3|5270.5|5278.7|5276.9|5259|5257.2|0
1659018600000|2022-07-28 14:30:00|5271.9|5270.1|5267.4|5265.6|5275|5273.2|5256.6|5254.8|0
1659018900000|2022-07-28 14:35:00|5267.1|5265.3|5281.8|5280|5291|5289.2|5267.1|5265.3|0
1659019200000|2022-07-28 14:40:00|5281.2|5279.4|5277.5|5275.7|5286.2|5284.4|5266.2|5264.4|0
1659019500000|2022-07-28 14:45:00|5277.7|5275.9|5305.1|5303.3|5305.2|5303.4|5275.2|5273.4|0
1659019800000|2022-07-28 14:50:00|5305.3|5303.5|5310|5308.2|5316.2|5314.4|5302.8|5301|0
1659020100000|2022-07-28 14:55:00|5309.9|5308.1|5331.1|5329.3|5331.2|5329.4|5308|5306.2|0
1659020400000|2022-07-28 15:00:00|5331.3|5329.5|5347.1|5345.3|5351.7|5349.9|5328.1|5326.3|0
1659020700000|2022-07-28 15:05:00|5346.9|5345.1|5353.8|5352|5363.8|5362|5346.9|5345.1|0
1659021000000|2022-07-28 15:10:00|5354.5|5352.7|5356.6|5354.8|5361.6|5359.8|5346|5344.2|0
1659021300000|2022-07-28 15:15:00|5356.8|5355|5345.7|5343.9|5357|5355.2|5342.1|5340.3|0
1659021600000|2022-07-28 15:20:00|5346|5344.2|5366.5|5364.7|5368|5366.2|5340.6|5338.8|0
1659021900000|2022-07-28 15:25:00|5366.8|5365|5376.3|5374.5|5376.7|5374.9|5366|5364.2|0
1659022200000|2022-07-28 15:30:00|5378.2|5376.4|5371.4|5369.6|5380.4|5378.6|5365.7|5363.9|0
1659022500000|2022-07-28 15:35:00|5372|5370.2|5368.2|5366.4|5372.1|5370.3|5363.1|5361.3|0
1659022800000|2022-07-28 15:40:00|5367.8|5366|5378.7|5376.9|5380.2|5378.4|5364.5|5362.7|0
1659023100000|2022-07-28 15:45:00|5378.8|5377|5373.1|5371.3|5382.8|5381|5364.2|5362.4|0
1659023400000|2022-07-28 15:50:00|5373.3|5371.5|5375.4|5373.6|5383|5381.2|5373.2|5371.4|0
1659023700000|2022-07-28 15:55:00|5374.6|5372.8|5361.7|5359.9|5376.4|5374.6|5361.2|5359.4|0
1659024000000|2022-07-28 16:00:00|5361.8|5360|5364.2|5362.4|5366.2|5364.4|5357.3|5355.5|0
1659024300000|2022-07-28 16:05:00|5364|5362.2|5354.8|5353|5364.6|5362.8|5354.2|5352.4|0
1659024600000|2022-07-28 16:10:00|5355.5|5353.7|5358.6|5356.8|5360.6|5358.8|5354.3|5352.5|0
1659024900000|2022-07-28 16:15:00|5358.8|5357|5345.7|5343.9|5359.3|5357.5|5343.8|5342|0
1659025200000|2022-07-28 16:20:00|5345.6|5343.8|5357.8|5356|5357.8|5356|5340.7|5338.9|0
1659025500000|2022-07-28 16:25:00|5357.9|5356.1|5361.2|5359.4|5362.7|5360.9|5353.7|5351.9|0
1659025800000|2022-07-28 16:30:00|5361.5|5359.7|5358|5356.2|5367.4|5365.6|5354.6|5352.8|0
1659026100000|2022-07-28 16:35:00|5358.1|5356.3|5360.3|5358.5|5362.5|5360.7|5356.4|5354.6|0
1659026400000|2022-07-28 16:40:00|5360.9|5359.1|5357.1|5355.3|5360.9|5359.1|5354|5352.2|0
1659026700000|2022-07-28 16:45:00|5356.9|5355.1|5352.3|5350.5|5360.5|5358.7|5351.7|5349.9|0
1659027000000|2022-07-28 16:50:00|5352.2|5350.4|5358.1|5356.3|5358.3|5356.5|5345.4|5343.6|0
1659027300000|2022-07-28 16:55:00|5358.4|5356.6|5347.9|5346.1|5358.4|5356.6|5347.9|5346.1|0
1659027600000|2022-07-28 17:00:00|5347.8|5346|5339.9|5338.1|5349.7|5347.9|5336.8|5335|0
1659027900000|2022-07-28 17:05:00|5340.7|5338.9|5344.2|5342.4|5347.4|5345.6|5336.9|5335.1|0
1659028200000|2022-07-28 17:10:00|5344.3|5342.5|5357.1|5355.3|5358|5356.2|5343.5|5341.7|0
1659028500000|2022-07-28 17:15:00|5356.8|5355|5357.5|5355.7|5357.7|5355.9|5351.5|5349.7|0
1659028800000|2022-07-28 17:20:00|5358.6|5356.8|5362.3|5360.5|5366.3|5364.5|5357|5355.2|0
1659029100000|2022-07-28 17:25:00|5362.6|5360.8|5364.5|5362.7|5366.1|5364.3|5361.6|5359.8|0
1659029400000|2022-07-28 17:30:00|5364.8|5363|5369.1|5367.3|5370|5368.2|5363|5361.2|0
1659029700000|2022-07-28 17:35:00|5369.4|5367.6|5378.7|5376.9|5382.3|5380.5|5369|5367.2|0
1659030000000|2022-07-28 17:40:00|5378.9|5377.1|5383.2|5381.4|5389|5387.2|5378.6|5376.8|0
1659030300000|2022-07-28 17:45:00|5383.1|5381.3|5384.3|5382.5|5385|5383.2|5379.2|5377.4|0
1659030600000|2022-07-28 17:50:00|5383.9|5382.1|5380.7|5378.9|5386.6|5384.8|5379.5|5377.7|0
1659030900000|2022-07-28 17:55:00|5381.1|5379.3|5383.4|5381.6|5388.3|5386.5|5380.4|5378.6|0
1659031200000|2022-07-28 18:00:00|5383.5|5381.7|5378.9|5377.1|5384.3|5382.5|5377.8|5376|0
1659031500000|2022-07-28 18:05:00|5379|5377.2|5372|5370.2|5379.4|5377.6|5367.4|5365.6|0
1659031800000|2022-07-28 18:10:00|5371.8|5370|5369.7|5367.9|5377.9|5376.1|5366.8|5365|0
1659032100000|2022-07-28 18:15:00|5370.1|5368.3|5377.6|5375.8|5380.2|5378.4|5370.1|5368.3|0
1659032400000|2022-07-28 18:20:00|5377.5|5375.7|5379.2|5377.4|5381.4|5379.6|5373.2|5371.4|0
1659032700000|2022-07-28 18:25:00|5379.4|5377.6|5378.7|5376.9|5380.9|5379.1|5375.2|5373.4|0
1659033000000|2022-07-28 18:30:00|5378.9|5377.1|5382.3|5380.5|5383.8|5382|5374.3|5372.5|0
1659033300000|2022-07-28 18:35:00|5382.8|5381|5385.3|5383.5|5385.4|5383.6|5379.9|5378.1|0
1659033600000|2022-07-28 18:40:00|5385.5|5383.7|5389.2|5387.4|5391|5389.2|5384.8|5383|0
1659033900000|2022-07-28 18:45:00|5389.3|5387.5|5395.3|5393.5|5395.5|5393.7|5387.4|5385.6|0
1659034200000|2022-07-28 18:50:00|5395.4|5393.6|5399.6|5397.8|5400|5398.2|5390.5|5388.7|0
1659034500000|2022-07-28 18:55:00|5399.9|5398.1|5402.6|5400.8|5403.2|5401.4|5395.3|5393.5|0
1659034800000|2022-07-28 19:00:00|5403|5401.2|5406.3|5404.5|5408.3|5406.5|5399.2|5397.4|0
1659035100000|2022-07-28 19:05:00|5406.9|5405.1|5402.3|5400.5|5414.9|5413.1|5397.3|5395.5|0
1659035400000|2022-07-28 19:10:00|5402.4|5400.6|5401.4|5399.6|5402.6|5400.8|5395.5|5393.7|0
1659035700000|2022-07-28 19:15:00|5402|5400.2|5400.8|5399|5402|5400.2|5394.4|5392.6|0
1659036000000|2022-07-28 19:20:00|5401.3|5399.5|5406.1|5404.3|5407.5|5405.7|5401.2|5399.4|0
1659036300000|2022-07-28 19:25:00|5406.2|5404.4|5407|5405.2|5408.1|5406.3|5401.9|5400.1|0
1659036600000|2022-07-28 19:30:00|5407.2|5405.4|5404.4|5402.6|5408|5406.2|5401.7|5399.9|0
1659036900000|2022-07-28 19:35:00|5404.6|5402.8|5394.7|5392.9|5405.5|5403.7|5391.2|5389.4|0
1659037200000|2022-07-28 19:40:00|5395.1|5393.3|5397.2|5395.4|5398.8|5397|5387.6|5385.8|0
1659037500000|2022-07-28 19:45:00|5396.2|5394.4|5401|5399.2|5403|5401.2|5393|5391.2|0
1659037800000|2022-07-28 19:50:00|5398.4|5396.6|5400.9|5399.1|5406.7|5404.9|5398.4|5396.6|0
1659038100000|2022-07-28 19:55:00|5400|5398.2|5407|5405.2|5407.7|5405.9|5394.1|5392.3|0
1659038400000|2022-07-28 20:00:00|5407.6|5404.6|5476.6|5473.6|5484.1|5481.1|5406.5|5403.5|0
1659038700000|2022-07-28 20:05:00|5477.7|5474.7|5478.1|5475.1|5487.9|5484.9|5472.2|5469.2|0
1659039000000|2022-07-28 20:10:00|5478.2|5475.2|5467.8|5464.8|5478.2|5475.2|5466.7|5463.7|0
1659039300000|2022-07-28 20:15:00|5467.9|5464.9|5478.7|5475.7|5480|5477|5467.2|5464.2|0
1659039600000|2022-07-28 20:20:00|5478.5|5475.5|5477.6|5474.6|5483.1|5480.1|5477.6|5474.6|0
1659039900000|2022-07-28 20:25:00|5478|5475|5479.1|5476.1|5480.8|5477.8|5476.6|5473.6|0
1659040200000|2022-07-28 20:30:00|5476|5473|5503.8|5500.8|5503.8|5500.8|5472.9|5469.9|0
1659040500000|2022-07-28 20:35:00|5503.9|5500.9|5527.2|5524.2|5529.5|5526.5|5503.6|5500.6|0
1659040800000|2022-07-28 20:40:00|5527.5|5524.5|5519.3|5516.3|5528.7|5525.7|5517.9|5514.9|0
1659041100000|2022-07-28 20:45:00|5519.4|5516.4|5520.1|5517.1|5521.6|5518.6|5518|5515|0
1659041400000|2022-07-28 20:50:00|5520|5517|5524.4|5521.4|5524.4|5521.4|5518.1|5515.1|0
1659041700000|2022-07-28 20:55:00|5524|5521|5529.5|5526.5|5532.2|5529.2|5523.9|5520.9|0
1659042000000|2022-07-28 21:00:00|5529.2|5526.2|5532.1|5529.1|5532.1|5529.1|5529.1|5526.1|0
1659042300000|2022-07-28 21:05:00|5532|5529|5530.5|5527.5|5532.6|5529.6|5528.6|5525.6|0
1659042600000|2022-07-28 21:10:00|5530.4|5527.4|5529.2|5526.2|5532.4|5529.4|5528.4|5525.4|0
1659042900000|2022-07-28 21:15:00|5529.1|5526.1|5524.9|5521.9|5529.1|5526.1|5524.5|5521.5|0
1659043200000|2022-07-28 21:20:00|5524.7|5521.7|5520.1|5517.1|5525.6|5522.6|5519.3|5516.3|0
1659043500000|2022-07-28 21:25:00|5520|5517|5518.8|5515.8|5520|5517|5514.6|5511.6|0
1659043800000|2022-07-28 21:30:00|5518.4|5515.4|5517.1|5514.1|5518.6|5515.6|5514.8|5511.8|0
1659044100000|2022-07-28 21:35:00|5517|5514|5513.8|5510.8|5518.1|5515.1|5513.4|5510.4|0
1659044400000|2022-07-28 21:40:00|5513.9|5510.9|5511.3|5508.3|5515.1|5512.1|5506.8|5503.8|0
1659044700000|2022-07-28 21:45:00|5511.4|5508.4|5515.9|5512.9|5516.3|5513.3|5510.4|5507.4|0
1659045000000|2022-07-28 21:50:00|5516|5513|5521.9|5518.9|5521.9|5518.9|5514.8|5511.8|0
1659045300000|2022-07-28 21:55:00|5522.1|5519.1|5524.1|5521.1|5525.7|5522.7|5521.9|5518.9|0
1659045600000|2022-07-28 22:00:00|5524|5521|5515.4|5512.4|5524|5521|5511.6|5508.6|0
1659045900000|2022-07-28 22:05:00|5516.6|5513.6|5518.6|5515.6|5520|5517|5515.6|5512.6|0
1659046200000|2022-07-28 22:10:00|5518.7|5515.7|5519.4|5516.4|5519.5|5516.5|5515.4|5512.4|0
1659046500000|2022-07-28 22:15:00|5519.3|5516.3|5518.8|5515.8|5519.4|5516.4|5517.5|5514.5|0
1659046800000|2022-07-28 22:20:00|5519|5516|5517.4|5514.4|5519.9|5516.9|5512.4|5509.4|0
1659047100000|2022-07-28 22:25:00|5517.3|5514.3|5521.2|5518.2|5521.7|5518.7|5517.1|5514.1|0
1659047400000|2022-07-28 22:30:00|5521|5518|5518.4|5515.4|5521.4|5518.4|5518.4|5515.4|0
1659047700000|2022-07-28 22:35:00|5518.5|5515.5|5515.7|5512.7|5519.1|5516.1|5515.1|5512.1|0
1659048000000|2022-07-28 22:40:00|5515.6|5512.6|5516.9|5513.9|5517.2|5514.2|5515.5|5512.5|0
1659048300000|2022-07-28 22:45:00|5516.7|5513.7|5516.2|5513.2|5517.2|5514.2|5514.8|5511.8|0
1659048600000|2022-07-28 22:50:00|5516.4|5513.4|5515.9|5512.9|5517.4|5514.4|5515.4|5512.4|0
1659048900000|2022-07-28 22:55:00|5515.8|5512.8|5515.8|5512.8|5516.3|5513.3|5514.4|5511.4|0
1659049200000|2022-07-28 23:00:00|5515.9|5512.9|5515.7|5512.7|5516.8|5513.8|5515.7|5512.7|0
1659049500000|2022-07-28 23:05:00|5515.8|5512.8|5515.1|5512.1|5515.9|5512.9|5515|5512|0
1659049800000|2022-07-28 23:10:00|5515.4|5512.4|5514.8|5511.8|5515.8|5512.8|5513.9|5510.9|0
1659050100000|2022-07-28 23:15:00|5514.9|5511.9|5513.5|5510.5|5515.3|5512.3|5513.3|5510.3|0
1659050400000|2022-07-28 23:20:00|5513.8|5510.8|5514.8|5511.8|5515.6|5512.6|5513.3|5510.3|0
1659050700000|2022-07-28 23:25:00|5514.9|5511.9|5516.3|5513.3|5517|5514|5514.7|5511.7|0
1659051000000|2022-07-28 23:30:00|5516.5|5513.5|5517.6|5514.6|5517.7|5514.7|5516.5|5513.5|0
1659051300000|2022-07-28 23:35:00|5517.7|5514.7|5519|5516|5519.1|5516.1|5517.1|5514.1|0
1659051600000|2022-07-28 23:40:00|5518.9|5515.9|5519.7|5516.7|5519.7|5516.7|5518.5|5515.5|0
1659051900000|2022-07-28 23:45:00|5519.6|5516.6|5520|5517|5520.4|5517.4|5519.3|5516.3|0
1659052200000|2022-07-28 23:50:00|5520.1|5517.1|5520.1|5517.1|5521.1|5518.1|5519.5|5516.5|0
1659052500000|2022-07-28 23:55:00|5520|5517|5523.1|5518.1|5523.1|5519.6|5518.3|5515.3|0
1659052800000|2022-07-29 00:00:00|5523|5518|5519.3|5514.3|5523|5518|5517.2|5512.2|0
1659053100000|2022-07-29 00:05:00|5519.5|5514.5|5522.5|5517.5|5522.5|5517.5|5518.4|5513.4|0
1659053400000|2022-07-29 00:10:00|5522.4|5517.4|5520.6|5515.6|5523.1|5518.1|5520|5515|0
1659053700000|2022-07-29 00:15:00|5520.7|5515.7|5519.1|5514.1|5521.6|5516.6|5518.6|5513.6|0
1659054000000|2022-07-29 00:20:00|5519|5514|5519.6|5514.6|5520|5515|5518.5|5513.5|0
1659054300000|2022-07-29 00:25:00|5519.7|5514.7|5519.1|5514.1|5519.9|5514.9|5518|5513|0
1659054600000|2022-07-29 00:30:00|5519.2|5514.2|5520.6|5515.6|5521.2|5516.2|5518.6|5513.6|0
1659054900000|2022-07-29 00:35:00|5520.5|5515.5|5522|5517|5522.3|5517.3|5519.9|5514.9|0
1659055200000|2022-07-29 00:40:00|5521.9|5516.9|5519.4|5514.4|5521.9|5516.9|5518.7|5513.7|0
1659055500000|2022-07-29 00:45:00|5519.5|5514.5|5518.2|5513.2|5520.6|5515.6|5517.5|5512.5|0
1659055800000|2022-07-29 00:50:00|5518.3|5513.3|5519.9|5514.9|5521.2|5516.2|5518.1|5513.1|0
1659056100000|2022-07-29 00:55:00|5519.7|5514.7|5519.2|5514.2|5520.9|5515.9|5519.1|5514.1|0
1659056400000|2022-07-29 01:00:00|5519.3|5514.3|5518.7|5513.7|5520.3|5515.3|5517.7|5512.7|0
1659056700000|2022-07-29 01:05:00|5518.8|5513.8|5520.6|5515.6|5520.6|5515.6|5518.4|5513.4|0
1659057000000|2022-07-29 01:10:00|5520.5|5515.5|5522.5|5517.5|5522.5|5517.5|5519.3|5514.3|0
1659057300000|2022-07-29 01:15:00|5522.6|5517.6|5521.7|5516.7|5524.1|5519.1|5520.1|5515.1|0
1659057600000|2022-07-29 01:20:00|5521.8|5516.8|5521.9|5516.9|5524.3|5519.3|5521.3|5516.3|0
1659057900000|2022-07-29 01:25:00|5521.8|5516.8|5522.1|5517.1|5522.9|5517.9|5521.3|5516.3|0
1659058200000|2022-07-29 01:30:00|5521.9|5516.9|5523.2|5518.2|5523.4|5518.4|5520.3|5515.3|0
1659058500000|2022-07-29 01:35:00|5523.1|5518.1|5522.9|5517.9|5524.3|5519.3|5521.9|5516.9|0
1659058800000|2022-07-29 01:40:00|5523|5518|5524|5519|5525|5520|5522.1|5517.1|0
1659059100000|2022-07-29 01:45:00|5523.9|5518.9|5525.3|5520.3|5525.5|5520.5|5523.4|5518.4|0
1659059400000|2022-07-29 01:50:00|5525.4|5520.4|5525.3|5520.3|5526|5521|5523.8|5518.8|0
1659059700000|2022-07-29 01:55:00|5525.1|5520.1|5529.4|5524.4|5529.7|5524.7|5524.9|5519.9|0
1659060000000|2022-07-29 02:00:00|5529.3|5524.3|5528.8|5523.8|5531.3|5526.3|5528.3|5523.3|0
1659060300000|2022-07-29 02:05:00|5528.9|5523.9|5528.8|5523.8|5529.8|5524.8|5527.6|5522.6|0
1659060600000|2022-07-29 02:10:00|5528.7|5523.7|5530|5525|5530.8|5525.8|5528.5|5523.5|0
1659060900000|2022-07-29 02:15:00|5529.9|5524.9|5529.5|5524.5|5530|5525|5528.7|5523.7|0
1659061200000|2022-07-29 02:20:00|5529.6|5524.6|5529.6|5524.6|5530.6|5525.6|5528.7|5523.7|0
1659061500000|2022-07-29 02:25:00|5529.7|5524.7|5529.9|5524.9|5530.5|5525.5|5527.9|5522.9|0
1659061800000|2022-07-29 02:30:00|5530.1|5525.1|5525.9|5520.9|5531.5|5526.5|5525.8|5520.8|0
1659062100000|2022-07-29 02:35:00|5525.8|5520.8|5516.6|5511.6|5526.8|5521.8|5515.9|5510.9|0
1659062400000|2022-07-29 02:40:00|5516.5|5511.5|5521.7|5516.7|5521.9|5516.9|5516.5|5511.5|0
1659062700000|2022-07-29 02:45:00|5521.8|5516.8|5517.8|5512.8|5522.2|5517.2|5517.1|5512.1|0
1659063000000|2022-07-29 02:50:00|5517.6|5512.6|5513.8|5508.8|5517.8|5512.8|5513.6|5508.6|0
1659063300000|2022-07-29 02:55:00|5513.7|5508.7|5514.1|5509.1|5514.3|5509.3|5512.8|5507.8|0
1659063600000|2022-07-29 03:00:00|5514|5509|5514.2|5509.2|5514.9|5509.9|5513.5|5508.5|0
1659063900000|2022-07-29 03:05:00|5514.1|5509.1|5512.8|5507.8|5514.7|5509.7|5512.7|5507.7|0
1659064200000|2022-07-29 03:10:00|5512.7|5507.7|5511.1|5506.1|5513.8|5508.8|5511|5506|0
1659064500000|2022-07-29 03:15:00|5510.9|5505.9|5513.7|5508.7|5514.2|5509.2|5510.7|5505.7|0
1659064800000|2022-07-29 03:20:00|5513.6|5508.6|5512.9|5507.9|5514|5509|5512.4|5507.4|0
1659065100000|2022-07-29 03:25:00|5513|5508|5504.4|5499.4|5513.1|5508.1|5504.4|5499.4|0
1659065400000|2022-07-29 03:30:00|5504.5|5499.5|5495.8|5490.8|5504.6|5499.6|5495.3|5490.3|0
1659065700000|2022-07-29 03:35:00|5495.9|5490.9|5496|5491|5496.5|5491.5|5494.2|5489.2|0
1659066000000|2022-07-29 03:40:00|5495.9|5490.9|5492.4|5487.4|5495.9|5490.9|5492|5487|0
1659066300000|2022-07-29 03:45:00|5492.7|5487.7|5492.8|5487.8|5494.3|5489.3|5491.7|5486.7|0
1659066600000|2022-07-29 03:50:00|5492.9|5487.9|5494.1|5489.1|5494.3|5489.3|5492.3|5487.3|0
1659066900000|2022-07-29 03:55:00|5494|5489|5492.2|5487.2|5494|5489|5492.1|5487.1|0
1659067200000|2022-07-29 04:00:00|5492|5487|5493.3|5488.3|5493.6|5488.6|5491.6|5486.6|0
1659067500000|2022-07-29 04:05:00|5493.4|5488.4|5496.1|5491.1|5496.8|5491.8|5493|5488|0
1659067800000|2022-07-29 04:10:00|5496.2|5491.2|5495.6|5490.6|5496.7|5491.7|5495|5490|0
1659068100000|2022-07-29 04:15:00|5495.5|5490.5|5495.2|5490.2|5496|5491|5494.8|5489.8|0
1659068400000|2022-07-29 04:20:00|5495.3|5490.3|5498.6|5493.6|5498.7|5493.7|5495.3|5490.3|0
1659068700000|2022-07-29 04:25:00|5498.7|5493.7|5497.4|5492.4|5499|5494|5497.1|5492.1|0
1659069000000|2022-07-29 04:30:00|5497.3|5492.3|5495.8|5490.8|5497.4|5492.4|5495|5490|0
1659069300000|2022-07-29 04:35:00|5495.9|5490.9|5497.3|5492.3|5497.5|5492.5|5495.9|5490.9|0
1659069600000|2022-07-29 04:40:00|5497.2|5492.2|5497.4|5492.4|5497.8|5492.8|5496.4|5491.4|0
1659069900000|2022-07-29 04:45:00|5497.3|5492.3|5497.1|5492.1|5497.9|5492.9|5496.9|5491.9|0
1659070200000|2022-07-29 04:50:00|5497.2|5492.2|5496.9|5491.9|5497.8|5492.8|5496.6|5491.6|0
1659070500000|2022-07-29 04:55:00|5497|5492|5496.7|5491.7|5497.4|5492.4|5495.2|5490.2|0
1659070800000|2022-07-29 05:00:00|5496.5|5491.5|5495.1|5490.1|5497.2|5492.2|5494.2|5489.2|0
1659071100000|2022-07-29 05:05:00|5495.2|5490.2|5493.3|5488.3|5495.4|5490.4|5493.1|5488.1|0
1659071400000|2022-07-29 05:10:00|5493.4|5488.4|5493.3|5488.3|5494.5|5489.5|5491.2|5486.2|0
1659071700000|2022-07-29 05:15:00|5493.1|5488.1|5496.4|5491.4|5496.4|5491.4|5492.6|5487.6|0
1659072000000|2022-07-29 05:20:00|5496.2|5491.2|5499.3|5494.3|5500.2|5495.2|5496|5491|0
1659072300000|2022-07-29 05:25:00|5499.5|5494.5|5500.6|5495.6|5501.5|5496.5|5498.5|5493.5|0
1659072600000|2022-07-29 05:30:00|5500.7|5495.7|5502.6|5497.6|5504.5|5499.5|5499.2|5494.2|0
1659072900000|2022-07-29 05:35:00|5502.7|5497.7|5505.3|5500.3|5506.7|5501.7|5502|5497|0
1659073200000|2022-07-29 05:40:00|5505.2|5500.2|5502.1|5497.1|5505.4|5500.4|5501.3|5496.3|0
1659073500000|2022-07-29 05:45:00|5502|5497|5501.8|5496.8|5505.6|5500.6|5500.5|5495.5|0
1659073800000|2022-07-29 05:50:00|5501.7|5496.7|5501.1|5496.1|5502.7|5497.7|5500.2|5495.2|0
1659074100000|2022-07-29 05:55:00|5501|5496|5503.5|5498.5|5503.8|5498.8|5499.9|5494.9|0
1659074400000|2022-07-29 06:00:00|5503.6|5498.6|5499.5|5494.5|5504.4|5499.4|5498.2|5493.2|0
1659074700000|2022-07-29 06:05:00|5499.7|5494.7|5497.3|5492.3|5500.6|5495.6|5497|5492|0
1659075000000|2022-07-29 06:10:00|5497.2|5492.2|5489.2|5484.2|5497.8|5492.8|5488.8|5483.8|0
1659075300000|2022-07-29 06:15:00|5489.4|5484.4|5490.4|5485.4|5491.2|5486.2|5487.1|5482.1|0
1659075600000|2022-07-29 06:20:00|5490.7|5485.7|5491.9|5486.9|5492|5487|5487.1|5482.1|0
1659075900000|2022-07-29 06:25:00|5492|5487|5495.9|5490.9|5496.5|5491.5|5490.8|5485.8|0
1659076200000|2022-07-29 06:30:00|5495.7|5490.7|5496.7|5491.7|5499|5494|5495.2|5490.2|0
1659076500000|2022-07-29 06:35:00|5496.8|5491.8|5497.5|5492.5|5500.3|5495.3|5496.7|5491.7|0
1659076800000|2022-07-29 06:40:00|5497.6|5492.6|5487.7|5482.7|5498.5|5493.5|5487.4|5482.4|0
1659077100000|2022-07-29 06:45:00|5487.8|5482.8|5486.7|5481.7|5488.9|5483.9|5484.8|5479.8|0
1659077400000|2022-07-29 06:50:00|5486.6|5481.6|5486.5|5481.5|5487.4|5482.4|5484.7|5479.7|0
1659077700000|2022-07-29 06:55:00|5486.9|5481.9|5486.9|5481.9|5489|5484|5484.2|5479.2|0
1659078000000|2022-07-29 07:00:00|5486.6|5481.6|5480.8|5475.8|5486.7|5481.7|5480.3|5475.3|0
1659078300000|2022-07-29 07:05:00|5480.6|5475.6|5481.8|5476.8|5484.9|5479.9|5478.2|5473.2|0
1659078600000|2022-07-29 07:10:00|5481.9|5476.9|5471.7|5466.7|5484.8|5479.8|5471.7|5466.7|0
1659078900000|2022-07-29 07:15:00|5471.9|5466.9|5478.1|5473.1|5478.1|5473.1|5468.5|5463.5|0
1659079200000|2022-07-29 07:20:00|5478.4|5473.4|5472.2|5467.2|5480.5|5475.5|5472|5467|0
1659079500000|2022-07-29 07:25:00|5472.3|5467.3|5471.1|5466.1|5473.3|5468.3|5470.3|5465.3|0
1659079800000|2022-07-29 07:30:00|5471|5466|5460.9|5455.9|5471.2|5466.2|5460.5|5455.5|0
1659080100000|2022-07-29 07:35:00|5461|5456|5462.7|5457.7|5465|5460|5461|5456|0
1659080400000|2022-07-29 07:40:00|5462.6|5457.6|5459.1|5454.1|5462.6|5457.6|5457.8|5452.8|0
1659080700000|2022-07-29 07:45:00|5459.2|5454.2|5459.5|5454.5|5461.4|5456.4|5457.6|5452.6|0
1659081000000|2022-07-29 07:50:00|5459.4|5454.4|5458.9|5453.9|5462.3|5457.3|5458.2|5453.2|0
1659081300000|2022-07-29 07:55:00|5458.8|5453.8|5460.5|5455.5|5460.6|5455.6|5458|5453|0
1659081600000|2022-07-29 08:00:00|5460.7|5455.7|5468.3|5465.3|5471.6|5468.6|5460.1|5455.1|0
1659081900000|2022-07-29 08:05:00|5468.6|5465.6|5473.9|5470.9|5474.7|5471.7|5467.5|5464.5|0
1659082200000|2022-07-29 08:10:00|5473.7|5470.7|5473.5|5470.5|5476|5473|5471.7|5468.7|0
1659082500000|2022-07-29 08:15:00|5473.4|5470.4|5472.2|5469.2|5473.4|5470.4|5469.3|5466.3|0
1659082800000|2022-07-29 08:20:00|5471.5|5468.5|5462.9|5459.9|5472.3|5469.3|5462.7|5459.7|0
1659083100000|2022-07-29 08:25:00|5462.8|5459.8|5462.9|5459.9|5463.9|5460.9|5460|5457|0
1659083400000|2022-07-29 08:30:00|5463|5460|5462.8|5459.8|5464.3|5461.3|5461.4|5458.4|0
1659083700000|2022-07-29 08:35:00|5462.9|5459.9|5461.1|5458.1|5463.5|5460.5|5460.7|5457.7|0
1659084000000|2022-07-29 08:40:00|5461|5458|5455.9|5452.9|5461|5458|5455.6|5452.6|0
1659084300000|2022-07-29 08:45:00|5455.8|5452.8|5447.8|5444.8|5456.1|5453.1|5447.8|5444.8|0
1659084600000|2022-07-29 08:50:00|5447.9|5444.9|5446.7|5443.7|5448.2|5445.2|5444.5|5441.5|0
1659084900000|2022-07-29 08:55:00|5446.9|5443.9|5454|5451|5454.5|5451.5|5446.8|5443.8|0
1659085200000|2022-07-29 09:00:00|5453.7|5450.7|5451.7|5448.7|5454.1|5451.1|5451|5448|0
1659085500000|2022-07-29 09:05:00|5451.8|5448.8|5449.6|5446.6|5451.9|5448.9|5449.6|5446.6|0
1659085800000|2022-07-29 09:10:00|5450.2|5447.2|5454.1|5451.1|5454.1|5451.1|5449.4|5446.4|0
1659086100000|2022-07-29 09:15:00|5454.2|5451.2|5454|5451|5456.7|5453.7|5452.9|5449.9|0
1659086400000|2022-07-29 09:20:00|5453.7|5450.7|5456.3|5453.3|5456.6|5453.6|5452.6|5449.6|0
1659086700000|2022-07-29 09:25:00|5456.2|5453.2|5459.6|5456.6|5460.2|5457.2|5456.2|5453.2|0
1659087000000|2022-07-29 09:30:00|5459.9|5456.9|5461.6|5458.6|5462.1|5459.1|5459.7|5456.7|0
1659087300000|2022-07-29 09:35:00|5461.5|5458.5|5460.5|5457.5|5462.2|5459.2|5460.1|5457.1|0
1659087600000|2022-07-29 09:40:00|5460.4|5457.4|5460.1|5457.1|5461.4|5458.4|5459.3|5456.3|0
1659087900000|2022-07-29 09:45:00|5460|5457|5461.4|5458.4|5461.5|5458.5|5458.9|5455.9|0
1659088200000|2022-07-29 09:50:00|5461.5|5458.5|5458.7|5455.7|5461.5|5458.5|5458.6|5455.6|0
1659088500000|2022-07-29 09:55:00|5458.8|5455.8|5461.1|5458.1|5461.2|5458.2|5458.5|5455.5|0
1659088800000|2022-07-29 10:00:00|5461|5458|5458.9|5455.9|5461.9|5458.9|5457.3|5454.3|0
1659089100000|2022-07-29 10:05:00|5458.8|5455.8|5459|5456|5460.6|5457.6|5458.8|5455.8|0
1659089400000|2022-07-29 10:10:00|5459.4|5456.4|5457.3|5454.3|5459.5|5456.5|5457.3|5454.3|0
1659089700000|2022-07-29 10:15:00|5457.4|5454.4|5455.3|5452.3|5457.4|5454.4|5454.8|5451.8|0
1659090000000|2022-07-29 10:20:00|5455.5|5452.5|5454.1|5451.1|5455.6|5452.6|5452.5|5449.5|0
1659090300000|2022-07-29 10:25:00|5454.3|5451.3|5452.9|5449.9|5454.7|5451.7|5452.9|5449.9|0
1659090600000|2022-07-29 10:30:00|5452.7|5449.7|5455.3|5452.3|5455.4|5452.4|5452.7|5449.7|0
1659090900000|2022-07-29 10:35:00|5455.2|5452.2|5460.4|5457.4|5460.7|5457.7|5454.7|5451.7|0
1659091200000|2022-07-29 10:40:00|5460.6|5457.6|5461.1|5458.1|5461.4|5458.4|5460.2|5457.2|0
1659091500000|2022-07-29 10:45:00|5461|5458|5459|5456|5461.4|5458.4|5458.9|5455.9|0
1659091800000|2022-07-29 10:50:00|5459.1|5456.1|5460.9|5457.9|5461.5|5458.5|5459.1|5456.1|0
1659092100000|2022-07-29 10:55:00|5460.8|5457.8|5458.3|5455.3|5460.8|5457.8|5458.2|5455.2|0
1659092400000|2022-07-29 11:00:00|5459.7|5456.7|5461.5|5458.5|5465.4|5462.4|5459.7|5456.7|0
1659092700000|2022-07-29 11:05:00|5461.3|5458.3|5462.7|5459.7|5464.5|5461.5|5461|5458|0
1659093000000|2022-07-29 11:10:00|5462.3|5459.3|5465.4|5462.4|5465.5|5462.5|5460.9|5457.9|0
1659093300000|2022-07-29 11:15:00|5465.5|5462.5|5467|5464|5467.2|5464.2|5464.2|5461.2|0
1659093600000|2022-07-29 11:20:00|5467.1|5464.1|5462.4|5459.4|5467.4|5464.4|5461.2|5458.2|0
1659093900000|2022-07-29 11:25:00|5462.3|5459.3|5458.4|5455.4|5463.3|5460.3|5458.3|5455.3|0
1659094200000|2022-07-29 11:30:00|5458.3|5455.3|5452|5449|5460.5|5457.5|5452|5449|0
1659094500000|2022-07-29 11:35:00|5452.2|5449.2|5454|5451|5455.7|5452.7|5451.9|5448.9|0
1659094800000|2022-07-29 11:40:00|5454.1|5451.1|5448.8|5445.8|5454.9|5451.9|5446.9|5443.9|0
1659095100000|2022-07-29 11:45:00|5448.7|5445.7|5449.6|5446.6|5451.9|5448.9|5448|5445|0
1659095400000|2022-07-29 11:50:00|5450|5447|5451.5|5448.5|5451.8|5448.8|5449|5446|0
1659095700000|2022-07-29 11:55:00|5451.6|5448.6|5452.2|5449.2|5452.3|5449.3|5449|5446|0
1659096000000|2022-07-29 12:00:00|5452.4|5449.4|5454.4|5451.4|5456|5453|5451.7|5448.7|0
1659096300000|2022-07-29 12:05:00|5454.1|5451.1|5452.4|5449.4|5454.5|5451.5|5452|5449|0
1659096600000|2022-07-29 12:10:00|5452.5|5449.5|5449.8|5446.8|5452.5|5449.5|5449.5|5446.5|0
1659096900000|2022-07-29 12:15:00|5449.7|5446.7|5446.3|5443.3|5449.7|5446.7|5445.2|5442.2|0
1659097200000|2022-07-29 12:20:00|5446.1|5443.1|5444.8|5441.8|5446.9|5443.9|5444.3|5441.3|0
1659097500000|2022-07-29 12:25:00|5445|5442|5446.2|5443.2|5449.5|5446.5|5444.1|5441.1|0
1659097800000|2022-07-29 12:30:00|5446.1|5443.1|5426.3|5423.3|5446.1|5443.1|5426.3|5423.3|0
1659098100000|2022-07-29 12:35:00|5426.8|5423.8|5428.3|5425.3|5434.3|5431.3|5426.7|5423.7|0
1659098400000|2022-07-29 12:40:00|5428.2|5425.2|5429.9|5426.9|5432.2|5429.2|5428|5425|0
1659098700000|2022-07-29 12:45:00|5430|5427|5432.2|5429.2|5434.8|5431.8|5429.3|5426.3|0
1659099000000|2022-07-29 12:50:00|5432.1|5429.1|5433.7|5430.7|5438.2|5435.2|5432.1|5429.1|0
1659099300000|2022-07-29 12:55:00|5433.6|5430.6|5433.3|5430.3|5434.1|5431.1|5432.4|5429.4|0
1659099600000|2022-07-29 13:00:00|5433.4|5430.4|5421.1|5418.1|5434|5431|5420.6|5417.6|0
1659099900000|2022-07-29 13:05:00|5420.9|5417.9|5420.3|5417.3|5422.4|5419.4|5416.5|5413.5|0
1659100200000|2022-07-29 13:10:00|5420.8|5417.8|5417.7|5414.7|5421.3|5418.3|5417|5414|0
1659100500000|2022-07-29 13:15:00|5417.6|5414.6|5413.5|5410.5|5418.1|5415.1|5410.9|5407.9|0
1659100800000|2022-07-29 13:20:00|5413.2|5410.2|5414.5|5411.5|5417.9|5414.9|5413.2|5410.2|0
1659101100000|2022-07-29 13:25:00|5414.4|5411.4|5397.5|5394.5|5415.4|5412.4|5392.3|5389.3|0
1659101400000|2022-07-29 13:30:00|5400.2|5397.2|5376.8|5375|5408.1|5406.3|5376.3|5374.5|0
1659101700000|2022-07-29 13:35:00|5377.1|5375.3|5394.7|5392.9|5395|5393.2|5361.1|5359.3|0
1659102000000|2022-07-29 13:40:00|5394.4|5392.6|5426|5424.2|5440.8|5439|5394.1|5392.3|0
1659102300000|2022-07-29 13:45:00|5426.2|5424.4|5438.4|5436.6|5449.9|5448.1|5425.9|5424.1|0
1659102600000|2022-07-29 13:50:00|5437.7|5435.9|5432.8|5431|5444.4|5442.6|5428.8|5427|0
1659102900000|2022-07-29 13:55:00|5433.3|5431.5|5434|5432.2|5446.9|5445.1|5427.8|5426|0
1659103200000|2022-07-29 14:00:00|5434.5|5432.7|5449|5447.2|5454.5|5452.7|5427|5425.2|0
1659103500000|2022-07-29 14:05:00|5448.8|5447|5449.6|5447.8|5463.9|5462.1|5446.9|5445.1|0
1659103800000|2022-07-29 14:10:00|5449.2|5447.4|5443.5|5441.7|5455.5|5453.7|5442.8|5441|0
1659104100000|2022-07-29 14:15:00|5444.1|5442.3|5445.8|5444|5448.3|5446.5|5435.8|5434|0
1659104400000|2022-07-29 14:20:00|5446|5444.2|5453.3|5451.5|5455.2|5453.4|5440.1|5438.3|0
1659104700000|2022-07-29 14:25:00|5453.2|5451.4|5460.6|5458.8|5468.6|5466.8|5450.4|5448.6|0
1659105000000|2022-07-29 14:30:00|5460.8|5459|5445.2|5443.4|5466.2|5464.4|5440.1|5438.3|0
1659105300000|2022-07-29 14:35:00|5444.9|5443.1|5457|5455.2|5457.4|5455.6|5443|5441.2|0
1659105600000|2022-07-29 14:40:00|5457.3|5455.5|5466.3|5464.5|5468.3|5466.5|5452.1|5450.3|0
1659105900000|2022-07-29 14:45:00|5466.8|5465|5461.3|5459.5|5472.8|5471|5459.9|5458.1|0
1659106200000|2022-07-29 14:50:00|5461.5|5459.7|5457.6|5455.8|5464|5462.2|5453.8|5452|0
1659106500000|2022-07-29 14:55:00|5457.5|5455.7|5432.4|5430.6|5461.4|5459.6|5432.2|5430.4|0
1659106800000|2022-07-29 15:00:00|5432.5|5430.7|5423.4|5421.6|5436|5434.2|5423.3|5421.5|0
1659107100000|2022-07-29 15:05:00|5423|5421.2|5426.5|5424.7|5435.1|5433.3|5421.7|5419.9|0
1659107400000|2022-07-29 15:10:00|5426.6|5424.8|5426.6|5424.8|5427.4|5425.6|5416.3|5414.5|0
1659107700000|2022-07-29 15:15:00|5426.4|5424.6|5430|5428.2|5430.2|5428.4|5417.3|5415.5|0
1659108000000|2022-07-29 15:20:00|5429.4|5427.6|5413.3|5411.5|5431.8|5430|5413.2|5411.4|0
1659108300000|2022-07-29 15:25:00|5413.4|5411.6|5413.1|5411.3|5419.3|5417.5|5408.8|5407|0
1659108600000|2022-07-29 15:30:00|5412.7|5410.9|5411.1|5409.3|5421.1|5419.3|5406.1|5404.3|0
1659108900000|2022-07-29 15:35:00|5411|5409.2|5425.5|5423.7|5427.3|5425.5|5410.4|5408.6|0
1659109200000|2022-07-29 15:40:00|5426|5424.2|5433.7|5431.9|5433.8|5432|5424|5422.2|0
1659109500000|2022-07-29 15:45:00|5433.9|5432.1|5432.5|5430.7|5437.1|5435.3|5430.5|5428.7|0
1659109800000|2022-07-29 15:50:00|5432.3|5430.5|5436|5434.2|5439.6|5437.8|5429.7|5427.9|0
1659110100000|2022-07-29 15:55:00|5436.3|5434.5|5436.8|5435|5439|5437.2|5430.9|5429.1|0
1659110400000|2022-07-29 16:00:00|5437|5435.2|5441.5|5439.7|5445.1|5443.3|5435.8|5434|0
1659110700000|2022-07-29 16:05:00|5441.2|5439.4|5428.6|5426.8|5441.9|5440.1|5425.9|5424.1|0
1659111000000|2022-07-29 16:10:00|5428.3|5426.5|5427.5|5425.7|5438.1|5436.3|5426.4|5424.6|0
1659111300000|2022-07-29 16:15:00|5427.7|5425.9|5433.7|5431.9|5438.3|5436.5|5427.4|5425.6|0
1659111600000|2022-07-29 16:20:00|5433.6|5431.8|5429.6|5427.8|5434.4|5432.6|5427.6|5425.8|0
1659111900000|2022-07-29 16:25:00|5429.8|5428|5423.8|5422|5429.8|5428|5419.8|5418|0
1659112200000|2022-07-29 16:30:00|5423.7|5421.9|5423.2|5421.4|5428.1|5426.3|5421.5|5419.7|0
1659112500000|2022-07-29 16:35:00|5423|5421.2|5430.6|5428.8|5431.2|5429.4|5414.8|5413|0
1659112800000|2022-07-29 16:40:00|5430.2|5428.4|5431.1|5429.3|5432.1|5430.3|5424.6|5422.8|0
1659113100000|2022-07-29 16:45:00|5431.3|5429.5|5436.7|5434.9|5439.2|5437.4|5428.7|5426.9|0
1659113400000|2022-07-29 16:50:00|5437|5435.2|5445.9|5444.1|5445.9|5444.1|5436.9|5435.1|0
1659113700000|2022-07-29 16:55:00|5446|5444.2|5445.3|5443.5|5448|5446.2|5443.2|5441.4|0
1659114000000|2022-07-29 17:00:00|5445.6|5443.8|5440.8|5439|5446.3|5444.5|5439.6|5437.8|0
1659114300000|2022-07-29 17:05:00|5440.6|5438.8|5444.5|5442.7|5444.9|5443.1|5438.4|5436.6|0
1659114600000|2022-07-29 17:10:00|5444.7|5442.9|5448.4|5446.6|5448.6|5446.8|5441|5439.2|0
1659114900000|2022-07-29 17:15:00|5448.3|5446.5|5454.2|5452.4|5455.5|5453.7|5448.3|5446.5|0
1659115200000|2022-07-29 17:20:00|5454.6|5452.8|5454.9|5453.1|5457.4|5455.6|5451.7|5449.9|0
1659115500000|2022-07-29 17:25:00|5454.7|5452.9|5447.4|5445.6|5455.6|5453.8|5447.2|5445.4|0
1659115800000|2022-07-29 17:30:00|5447.2|5445.4|5450.9|5449.1|5455.7|5453.9|5447.2|5445.4|0
1659116100000|2022-07-29 17:35:00|5450.7|5448.9|5456.5|5454.7|5456.5|5454.7|5448.3|5446.5|0
1659116400000|2022-07-29 17:40:00|5456.6|5454.8|5463.7|5461.9|5463.7|5461.9|5454.2|5452.4|0
1659116700000|2022-07-29 17:45:00|5463.6|5461.8|5467.9|5466.1|5469.8|5468|5462.9|5461.1|0
1659117000000|2022-07-29 17:50:00|5468.1|5466.3|5469.2|5467.4|5471.2|5469.4|5465.5|5463.7|0
1659117300000|2022-07-29 17:55:00|5469.3|5467.5|5462.9|5461.1|5472.4|5470.6|5462.4|5460.6|0
1659117600000|2022-07-29 18:00:00|5463.1|5461.3|5457.8|5456|5464.6|5462.8|5456.1|5454.3|0
1659117900000|2022-07-29 18:05:00|5457.7|5455.9|5466.2|5464.4|5466.5|5464.7|5457.1|5455.3|0
1659118200000|2022-07-29 18:10:00|5466.4|5464.6|5464|5462.2|5467.3|5465.5|5462.9|5461.1|0
1659118500000|2022-07-29 18:15:00|5463.9|5462.1|5469.7|5467.9|5470.4|5468.6|5462.1|5460.3|0
1659118800000|2022-07-29 18:20:00|5469.6|5467.8|5471.9|5470.1|5472.8|5471|5468.6|5466.8|0
1659119100000|2022-07-29 18:25:00|5472|5470.2|5472.1|5470.3|5472.9|5471.1|5466.9|5465.1|0
1659119400000|2022-07-29 18:30:00|5472.3|5470.5|5472.7|5470.9|5475.3|5473.5|5470.7|5468.9|0
1659119700000|2022-07-29 18:35:00|5472.9|5471.1|5475.5|5473.7|5480.1|5478.3|5471.9|5470.1|0
1659120000000|2022-07-29 18:40:00|5475.3|5473.5|5469.3|5467.5|5476.3|5474.5|5467.4|5465.6|0
1659120300000|2022-07-29 18:45:00|5468.8|5467|5469.4|5467.6|5473.7|5471.9|5466.5|5464.7|0
1659120600000|2022-07-29 18:50:00|5469.3|5467.5|5469.8|5468|5471.2|5469.4|5466.9|5465.1|0
1659120900000|2022-07-29 18:55:00|5469.6|5467.8|5473.7|5471.9|5473.7|5471.9|5468.3|5466.5|0
1659121200000|2022-07-29 19:00:00|5473.8|5472|5481.8|5480|5481.8|5480|5471.8|5470|0
1659121500000|2022-07-29 19:05:00|5481.5|5479.7|5474.9|5473.1|5481.5|5479.7|5473.4|5471.6|0
1659121800000|2022-07-29 19:10:00|5475.3|5473.5|5479.6|5477.8|5479.8|5478|5473.1|5471.3|0
1659122100000|2022-07-29 19:15:00|5479.5|5477.7|5478.7|5476.9|5479.6|5477.8|5473.5|5471.7|0
1659122400000|2022-07-29 19:20:00|5478.9|5477.1|5481.4|5479.6|5481.4|5479.6|5475.7|5473.9|0
1659122700000|2022-07-29 19:25:00|5481.7|5479.9|5485.1|5483.3|5485.6|5483.8|5481.7|5479.9|0
1659123000000|2022-07-29 19:30:00|5485.5|5483.7|5487.6|5485.8|5487.6|5485.8|5481.4|5479.6|0
1659123300000|2022-07-29 19:35:00|5487.3|5485.5|5483.9|5482.1|5488.4|5486.6|5483.1|5481.3|0
1659123600000|2022-07-29 19:40:00|5484.2|5482.4|5486.3|5484.5|5488.7|5486.9|5479.4|5477.6|0
1659123900000|2022-07-29 19:45:00|5485.6|5483.8|5484.9|5483.1|5489.8|5488|5483.3|5481.5|0
1659124200000|2022-07-29 19:50:00|5485.4|5483.6|5471.5|5469.7|5488.7|5486.9|5471.4|5469.6|0
1659124500000|2022-07-29 19:55:00|5471.6|5469.8|5467.5|5465.7|5474.3|5472.5|5465.6|5463.8|0
1659124800000|2022-07-29 20:00:00|5468.1|5465.1|5462.1|5459.1|5470.7|5467.7|5461.9|5458.9|0
1659125100000|2022-07-29 20:05:00|5462|5459|5461.6|5458.6|5463.5|5460.5|5460.6|5457.6|0
1659125400000|2022-07-29 20:10:00|5461.7|5458.7|5461.8|5458.8|5462.4|5459.4|5461.1|5458.1|0
1659125700000|2022-07-29 20:15:00|5461.9|5458.9|5465.9|5462.9|5466.2|5463.2|5461.9|5458.9|0
1659126000000|2022-07-29 20:20:00|5465.8|5462.8|5465.6|5462.6|5466.3|5463.3|5465.4|5462.4|0
1659126300000|2022-07-29 20:25:00|5465.7|5462.7|5465.2|5462.2|5465.7|5462.7|5464.7|5461.7|0
1659126600000|2022-07-29 20:30:00|5465.1|5462.1|5465.6|5462.6|5466.1|5463.1|5463.2|5460.2|0
1659126900000|2022-07-29 20:35:00|5465.5|5462.5|5464.8|5461.8|5466.1|5463.1|5464.4|5461.4|0
1659127200000|2022-07-29 20:40:00|5464.7|5461.7|5465|5462|5465.2|5462.2|5464.6|5461.6|0
1659127500000|2022-07-29 20:45:00|5465.1|5462.1|5466.6|5463.6|5466.8|5463.8|5465|5462|0
1659127800000|2022-07-29 20:50:00|5466.5|5463.5|5466.4|5463.4|5466.7|5463.7|5466.1|5463.1|0
1659128100000|2022-07-29 20:55:00|5466.3|5463.3|5466.4|5463.4|5466.8|5463.8|5466.3|5463.3|0
1659304800000|2022-07-31 22:00:00|5461.1|5456.1|5452.3|5447.3|5461.1|5456.1|5450|5445|0
1659305100000|2022-07-31 22:05:00|5452.2|5447.2|5452.7|5447.7|5455.6|5450.6|5450.6|5445.6|0
1659305400000|2022-07-31 22:10:00|5452.8|5447.8|5449.3|5444.3|5454.1|5449.1|5448.7|5443.7|0
1659305700000|2022-07-31 22:15:00|5449.4|5444.4|5449.2|5444.2|5451.4|5446.4|5445.7|5440.7|0
1659306000000|2022-07-31 22:20:00|5448.9|5443.9|5444.7|5439.7|5450.3|5445.3|5443.9|5438.9|0
1659306300000|2022-07-31 22:25:00|5444.6|5439.6|5444.6|5439.6|5446.1|5441.1|5443.7|5438.7|0
1659306600000|2022-07-31 22:30:00|5444.3|5439.3|5446.8|5441.8|5448.6|5443.6|5443.9|5438.9|0
1659306900000|2022-07-31 22:35:00|5446.6|5441.6|5446.8|5441.8|5448.2|5443.2|5444.4|5439.4|0
1659307200000|2022-07-31 22:40:00|5447.1|5442.1|5446.7|5441.7|5448.7|5443.7|5446.5|5441.5|0
1659307500000|2022-07-31 22:45:00|5446.5|5441.5|5443.9|5438.9|5447.1|5442.1|5442.1|5437.1|0
1659307800000|2022-07-31 22:50:00|5443.8|5438.8|5445.6|5440.6|5445.7|5440.7|5443.8|5438.8|0
1659308100000|2022-07-31 22:55:00|5445.5|5440.5|5445.6|5440.6|5445.6|5440.6|5442.6|5437.6|0
1659308400000|2022-07-31 23:00:00|5445.5|5440.5|5445|5440|5446.3|5441.3|5442.6|5437.6|0
1659308700000|2022-07-31 23:05:00|5445.1|5440.1|5446|5441|5446|5441|5442.6|5437.6|0
1659309000000|2022-07-31 23:10:00|5445.9|5440.9|5447.3|5442.3|5448|5443|5445.9|5440.9|0
1659309300000|2022-07-31 23:15:00|5447.4|5442.4|5449.1|5444.1|5450.9|5445.9|5447.2|5442.2|0
1659309600000|2022-07-31 23:20:00|5449.2|5444.2|5447.8|5442.8|5449.2|5444.2|5447.2|5442.2|0
1659309900000|2022-07-31 23:25:00|5447.7|5442.7|5448.1|5443.1|5448.6|5443.6|5445.6|5440.6|0
1659310200000|2022-07-31 23:30:00|5448.2|5443.2|5449.4|5444.4|5449.4|5444.4|5447.6|5442.6|0
1659310500000|2022-07-31 23:35:00|5449.5|5444.5|5447.6|5442.6|5450.3|5445.3|5447|5442|0
1659310800000|2022-07-31 23:40:00|5447.4|5442.4|5445.6|5440.6|5451.6|5446.6|5445.3|5440.3|0
1659311100000|2022-07-31 23:45:00|5445.8|5440.8|5443.8|5438.8|5445.8|5440.8|5440.5|5435.5|0
1659311400000|2022-07-31 23:50:00|5443.7|5438.7|5445.4|5440.4|5445.9|5440.9|5442.3|5437.3|0
1659311700000|2022-07-31 23:55:00|5445.3|5440.3|5443.3|5438.3|5446.8|5441.8|5443.2|5438.2|0
1659312000000|2022-08-01 00:00:00|5442.9|5437.9|5441.2|5436.2|5445|5440|5439.5|5434.5|0
1659312300000|2022-08-01 00:05:00|5441.4|5436.4|5439.6|5434.6|5441.7|5436.7|5439.5|5434.5|0
1659312600000|2022-08-01 00:10:00|5439.7|5434.7|5438.8|5433.8|5441.4|5436.4|5438.4|5433.4|0
1659312900000|2022-08-01 00:15:00|5439.3|5434.3|5442.9|5437.9|5445.1|5440.1|5439.3|5434.3|0
1659313200000|2022-08-01 00:20:00|5443.1|5438.1|5442.9|5437.9|5444.2|5439.2|5441.8|5436.8|0
1659313500000|2022-08-01 00:25:00|5443|5438|5444.3|5439.3|5445.3|5440.3|5442.2|5437.2|0
1659313800000|2022-08-01 00:30:00|5444.4|5439.4|5441.5|5436.5|5444.9|5439.9|5440.8|5435.8|0
1659314100000|2022-08-01 00:35:00|5441.4|5436.4|5444.1|5439.1|5445.8|5440.8|5440.6|5435.6|0
1659314400000|2022-08-01 00:40:00|5444|5439|5445.8|5440.8|5446.4|5441.4|5443.8|5438.8|0
1659314700000|2022-08-01 00:45:00|5446|5441|5445.4|5440.4|5447|5442|5445.1|5440.1|0
1659315000000|2022-08-01 00:50:00|5445.6|5440.6|5445.4|5440.4|5446.7|5441.7|5445|5440|0
1659315300000|2022-08-01 00:55:00|5445.6|5440.6|5445.1|5440.1|5445.8|5440.8|5443.6|5438.6|0
1659315600000|2022-08-01 01:00:00|5445.2|5440.2|5442.1|5437.1|5445.8|5440.8|5441.7|5436.7|0
1659315900000|2022-08-01 01:05:00|5442.2|5437.2|5441.2|5436.2|5442.7|5437.7|5440.6|5435.6|0
1659316200000|2022-08-01 01:10:00|5441.3|5436.3|5444.4|5439.4|5444.8|5439.8|5440.8|5435.8|0
1659316500000|2022-08-01 01:15:00|5444.3|5439.3|5447.6|5442.6|5447.9|5442.9|5442.9|5437.9|0
1659316800000|2022-08-01 01:20:00|5447.5|5442.5|5446.2|5441.2|5449|5444|5446.1|5441.1|0
1659317100000|2022-08-01 01:25:00|5446.3|5441.3|5447.5|5442.5|5448|5443|5446.2|5441.2|0
1659317400000|2022-08-01 01:30:00|5447.6|5442.6|5449.4|5444.4|5449.7|5444.7|5445.2|5440.2|0
1659317700000|2022-08-01 01:35:00|5449.5|5444.5|5450.6|5445.6|5451.4|5446.4|5448.7|5443.7|0
1659318000000|2022-08-01 01:40:00|5450.4|5445.4|5449.2|5444.2|5451.3|5446.3|5448.1|5443.1|0
1659318300000|2022-08-01 01:45:00|5449.3|5444.3|5445.8|5440.8|5449.3|5444.3|5445.3|5440.3|0
1659318600000|2022-08-01 01:50:00|5445.9|5440.9|5449.3|5444.3|5449.6|5444.6|5445.4|5440.4|0
1659318900000|2022-08-01 01:55:00|5449.1|5444.1|5450.5|5445.5|5451.2|5446.2|5448|5443|0
1659319200000|2022-08-01 02:00:00|5450.1|5445.1|5448.2|5443.2|5451.2|5446.2|5448.1|5443.1|0
1659319500000|2022-08-01 02:05:00|5448.3|5443.3|5448.1|5443.1|5449.7|5444.7|5447.4|5442.4|0
1659319800000|2022-08-01 02:10:00|5448|5443|5448|5443|5448.2|5443.2|5446.4|5441.4|0
1659320100000|2022-08-01 02:15:00|5447.9|5442.9|5447.2|5442.2|5448.5|5443.5|5446.8|5441.8|0
1659320400000|2022-08-01 02:20:00|5447.3|5442.3|5448.9|5443.9|5448.9|5443.9|5447.1|5442.1|0
1659320700000|2022-08-01 02:25:00|5448.8|5443.8|5452|5447|5452.5|5447.5|5448.4|5443.4|0
1659321000000|2022-08-01 02:30:00|5451.9|5446.9|5450.2|5445.2|5452.4|5447.4|5449.9|5444.9|0
1659321300000|2022-08-01 02:35:00|5450.3|5445.3|5449.1|5444.1|5450.4|5445.4|5448.7|5443.7|0
1659321600000|2022-08-01 02:40:00|5449.2|5444.2|5449.3|5444.3|5450.2|5445.2|5448.9|5443.9|0
1659321900000|2022-08-01 02:45:00|5449.4|5444.4|5450.6|5445.6|5451.8|5446.8|5449.3|5444.3|0
1659322200000|2022-08-01 02:50:00|5450.7|5445.7|5451.8|5446.8|5451.8|5446.8|5449.8|5444.8|0
1659322500000|2022-08-01 02:55:00|5451.7|5446.7|5451.8|5446.8|5453.3|5448.3|5451.1|5446.1|0
1659322800000|2022-08-01 03:00:00|5452|5447|5450.2|5445.2|5452.2|5447.2|5450.1|5445.1|0
1659323100000|2022-08-01 03:05:00|5450.3|5445.3|5449.7|5444.7|5450.7|5445.7|5448.6|5443.6|0
1659323400000|2022-08-01 03:10:00|5449.5|5444.5|5450|5445|5451|5446|5448.9|5443.9|0
1659323700000|2022-08-01 03:15:00|5450.1|5445.1|5445.9|5440.9|5450.5|5445.5|5445.9|5440.9|0
1659324000000|2022-08-01 03:20:00|5446|5441|5444.4|5439.4|5446|5441|5444.2|5439.2|0
1659324300000|2022-08-01 03:25:00|5444.3|5439.3|5442.8|5437.8|5445.3|5440.3|5441.6|5436.6|0
1659324600000|2022-08-01 03:30:00|5443|5438|5450.7|5445.7|5451|5446|5442.4|5437.4|0
1659324900000|2022-08-01 03:35:00|5450.6|5445.6|5450.9|5445.9|5451.2|5446.2|5449.7|5444.7|0
1659325200000|2022-08-01 03:40:00|5451|5446|5451.5|5446.5|5451.6|5446.6|5450.4|5445.4|0
1659325500000|2022-08-01 03:45:00|5451.4|5446.4|5448.8|5443.8|5451.5|5446.5|5448.7|5443.7|0
1659325800000|2022-08-01 03:50:00|5448.7|5443.7|5450.4|5445.4|5450.6|5445.6|5448.6|5443.6|0
1659326100000|2022-08-01 03:55:00|5450.5|5445.5|5450.3|5445.3|5450.9|5445.9|5450|5445|0
1659326400000|2022-08-01 04:00:00|5450.4|5445.4|5451|5446|5451.1|5446.1|5449.4|5444.4|0
1659326700000|2022-08-01 04:05:00|5451.1|5446.1|5449.9|5444.9|5451.2|5446.2|5449.7|5444.7|0
1659327000000|2022-08-01 04:10:00|5449.7|5444.7|5450.6|5445.6|5451.2|5446.2|5449.3|5444.3|0
1659327300000|2022-08-01 04:15:00|5450.7|5445.7|5453|5448|5453.2|5448.2|5450.7|5445.7|0
1659327600000|2022-08-01 04:20:00|5452.9|5447.9|5453.2|5448.2|5453.6|5448.6|5452.2|5447.2|0
1659327900000|2022-08-01 04:25:00|5453.3|5448.3|5462.4|5457.4|5462.4|5457.4|5452.4|5447.4|0
1659328200000|2022-08-01 04:30:00|5462.3|5457.3|5462|5457|5466.8|5461.8|5461|5456|0
1659328500000|2022-08-01 04:35:00|5462.1|5457.1|5460.4|5455.4|5462.2|5457.2|5460.2|5455.2|0
1659328800000|2022-08-01 04:40:00|5460.6|5455.6|5461.4|5456.4|5461.9|5456.9|5460.3|5455.3|0
1659329100000|2022-08-01 04:45:00|5461.8|5456.8|5463.3|5458.3|5463.5|5458.5|5460.9|5455.9|0
1659329400000|2022-08-01 04:50:00|5463.4|5458.4|5464.4|5459.4|5464.4|5459.4|5462.4|5457.4|0
1659329700000|2022-08-01 04:55:00|5464.5|5459.5|5465.9|5460.9|5465.9|5460.9|5464.2|5459.2|0
1659330000000|2022-08-01 05:00:00|5465.8|5460.8|5464.4|5459.4|5466.4|5461.4|5464.4|5459.4|0
1659330300000|2022-08-01 05:05:00|5464.3|5459.3|5463.9|5458.9|5465.9|5460.9|5463.6|5458.6|0
1659330600000|2022-08-01 05:10:00|5463.7|5458.7|5461|5456|5463.8|5458.8|5460.1|5455.1|0
1659330900000|2022-08-01 05:15:00|5461.1|5456.1|5462.2|5457.2|5462.4|5457.4|5460.5|5455.5|0
1659331200000|2022-08-01 05:20:00|5462.4|5457.4|5460.8|5455.8|5462.7|5457.7|5460.8|5455.8|0
1659331500000|2022-08-01 05:25:00|5460.9|5455.9|5462.5|5457.5|5462.7|5457.7|5460.9|5455.9|0
1659331800000|2022-08-01 05:30:00|5462.6|5457.6|5460.6|5455.6|5464.1|5459.1|5460.6|5455.6|0
1659332100000|2022-08-01 05:35:00|5460.7|5455.7|5459|5454|5461.1|5456.1|5459|5454|0
1659332400000|2022-08-01 05:40:00|5458.5|5453.5|5455.9|5450.9|5458.5|5453.5|5455.1|5450.1|0
1659332700000|2022-08-01 05:45:00|5455.7|5450.7|5458.3|5453.3|5458.5|5453.5|5455.7|5450.7|0
1659333000000|2022-08-01 05:50:00|5458.5|5453.5|5461|5456|5461|5456|5458.3|5453.3|0
1659333300000|2022-08-01 05:55:00|5460.9|5455.9|5462.1|5457.1|5462.4|5457.4|5460.5|5455.5|0
1659333600000|2022-08-01 06:00:00|5462.2|5457.2|5463.7|5458.7|5464.1|5459.1|5462|5457|0
1659333900000|2022-08-01 06:05:00|5463.8|5458.8|5461|5456|5464|5459|5460.8|5455.8|0
1659334200000|2022-08-01 06:10:00|5461.1|5456.1|5463.3|5458.3|5463.3|5458.3|5460.4|5455.4|0
1659334500000|2022-08-01 06:15:00|5463.2|5458.2|5461|5456|5464|5459|5460.4|5455.4|0
1659334800000|2022-08-01 06:20:00|5460.9|5455.9|5459.5|5454.5|5462.6|5457.6|5459.4|5454.4|0
1659335100000|2022-08-01 06:25:00|5459.6|5454.6|5461.9|5456.9|5461.9|5456.9|5459.1|5454.1|0
1659335400000|2022-08-01 06:30:00|5461.7|5456.7|5459.6|5454.6|5461.8|5456.8|5458.3|5453.3|0
1659335700000|2022-08-01 06:35:00|5459.7|5454.7|5460.4|5455.4|5460.4|5455.4|5458.6|5453.6|0
1659336000000|2022-08-01 06:40:00|5460.3|5455.3|5461.8|5456.8|5462.5|5457.5|5460.2|5455.2|0
1659336300000|2022-08-01 06:45:00|5462|5457|5463.4|5458.4|5464.4|5459.4|5461.6|5456.6|0
1659336600000|2022-08-01 06:50:00|5463.5|5458.5|5463.9|5458.9|5464.3|5459.3|5462.5|5457.5|0
1659336900000|2022-08-01 06:55:00|5464|5459|5463.5|5458.5|5464.6|5459.6|5463.1|5458.1|0
1659337200000|2022-08-01 07:00:00|5466.2|5461.2|5469.3|5464.3|5469.4|5464.4|5463.9|5458.9|0
1659337500000|2022-08-01 07:05:00|5469.2|5464.2|5472.1|5467.1|5474.4|5469.4|5468|5463|0
1659337800000|2022-08-01 07:10:00|5472.5|5467.5|5471|5466|5474.5|5469.5|5470.5|5465.5|0
1659338100000|2022-08-01 07:15:00|5471.1|5466.1|5470.8|5465.8|5472|5467|5469.1|5464.1|0
1659338400000|2022-08-01 07:20:00|5470.7|5465.7|5472.3|5467.3|5473.8|5468.8|5470.1|5465.1|0
1659338700000|2022-08-01 07:25:00|5472.5|5467.5|5470.9|5465.9|5472.9|5467.9|5469.7|5464.7|0
1659339000000|2022-08-01 07:30:00|5470.8|5465.8|5475.8|5470.8|5477.8|5472.8|5470.8|5465.8|0
1659339300000|2022-08-01 07:35:00|5475.9|5470.9|5479.3|5474.3|5481.7|5476.7|5475.8|5470.8|0
1659339600000|2022-08-01 07:40:00|5479.1|5474.1|5479.4|5474.4|5481.3|5476.3|5477.4|5472.4|0
1659339900000|2022-08-01 07:45:00|5479.2|5474.2|5478.9|5473.9|5481.7|5476.7|5478|5473|0
1659340200000|2022-08-01 07:50:00|5478.7|5473.7|5476.4|5471.4|5478.9|5473.9|5475.6|5470.6|0
1659340500000|2022-08-01 07:55:00|5476.1|5471.1|5476.5|5471.5|5478.1|5473.1|5475.1|5470.1|0
1659340800000|2022-08-01 08:00:00|5476.3|5471.3|5462.9|5459.9|5477|5472|5461.6|5458.6|0
1659341100000|2022-08-01 08:05:00|5462.8|5459.8|5463.3|5460.3|5470.3|5467.3|5460.7|5457.7|0
1659341400000|2022-08-01 08:10:00|5463.6|5460.6|5460.1|5457.1|5464.6|5461.6|5454.7|5451.7|0
1659341700000|2022-08-01 08:15:00|5460|5457|5462.1|5459.1|5462.2|5459.2|5458.6|5455.6|0
1659342000000|2022-08-01 08:20:00|5462|5459|5459.7|5456.7|5462|5459|5459.4|5456.4|0
1659342300000|2022-08-01 08:25:00|5459.8|5456.8|5457.9|5454.9|5460.1|5457.1|5457.7|5454.7|0
1659342600000|2022-08-01 08:30:00|5458|5455|5459.9|5456.9|5460.1|5457.1|5458|5455|0
1659342900000|2022-08-01 08:35:00|5460|5457|5458.3|5455.3|5460.1|5457.1|5457.6|5454.6|0
1659343200000|2022-08-01 08:40:00|5458.2|5455.2|5456.9|5453.9|5459.1|5456.1|5456.7|5453.7|0
1659343500000|2022-08-01 08:45:00|5457|5454|5452.5|5449.5|5457.1|5454.1|5452.3|5449.3|0
1659343800000|2022-08-01 08:50:00|5452.4|5449.4|5453.1|5450.1|5453.2|5450.2|5451.5|5448.5|0
1659344100000|2022-08-01 08:55:00|5453.2|5450.2|5454.8|5451.8|5455.1|5452.1|5453.2|5450.2|0
1659344400000|2022-08-01 09:00:00|5454.7|5451.7|5455.6|5452.6|5456.3|5453.3|5453.6|5450.6|0
1659344700000|2022-08-01 09:05:00|5455.5|5452.5|5454.3|5451.3|5455.9|5452.9|5454.2|5451.2|0
1659345000000|2022-08-01 09:10:00|5454.2|5451.2|5459.2|5456.2|5459.3|5456.3|5454.2|5451.2|0
1659345300000|2022-08-01 09:15:00|5459.3|5456.3|5459.9|5456.9|5459.9|5456.9|5458.5|5455.5|0
1659345600000|2022-08-01 09:20:00|5460.4|5457.4|5460.6|5457.6|5461.5|5458.5|5459.9|5456.9|0
1659345900000|2022-08-01 09:25:00|5459.7|5456.7|5457.3|5454.3|5460.6|5457.6|5457|5454|0
1659346200000|2022-08-01 09:30:00|5457.2|5454.2|5461.1|5458.1|5461.5|5458.5|5456.9|5453.9|0
1659346500000|2022-08-01 09:35:00|5460.9|5457.9|5462.7|5459.7|5462.7|5459.7|5460.6|5457.6|0
1659346800000|2022-08-01 09:40:00|5462.4|5459.4|5462.8|5459.8|5462.9|5459.9|5461.5|5458.5|0
1659347100000|2022-08-01 09:45:00|5462.6|5459.6|5461.7|5458.7|5462.6|5459.6|5460.7|5457.7|0
1659347400000|2022-08-01 09:50:00|5461.9|5458.9|5462|5459|5463|5460|5461.6|5458.6|0
1659347700000|2022-08-01 09:55:00|5461.9|5458.9|5460.1|5457.1|5462|5459|5460|5457|0
1659348000000|2022-08-01 10:00:00|5460.4|5457.4|5462.1|5459.1|5462.1|5459.1|5460.4|5457.4|0
1659348300000|2022-08-01 10:05:00|5462|5459|5464.2|5461.2|5464.7|5461.7|5462|5459|0
1659348600000|2022-08-01 10:10:00|5464.3|5461.3|5464.1|5461.1|5465.3|5462.3|5463.9|5460.9|0
1659348900000|2022-08-01 10:15:00|5464|5461|5465.1|5462.1|5465.2|5462.2|5463.9|5460.9|0
1659349200000|2022-08-01 10:20:00|5464.9|5461.9|5464.5|5461.5|5464.9|5461.9|5463.9|5460.9|0
1659349500000|2022-08-01 10:25:00|5464.3|5461.3|5465.1|5462.1|5465.1|5462.1|5463.8|5460.8|0
1659349800000|2022-08-01 10:30:00|5465|5462|5465.1|5462.1|5465.1|5462.1|5464.2|5461.2|0
1659350100000|2022-08-01 10:35:00|5465|5462|5463.7|5460.7|5465|5462|5463.7|5460.7|0
1659350400000|2022-08-01 10:40:00|5463.6|5460.6|5464.7|5461.7|5465.3|5462.3|5463.6|5460.6|0
1659350700000|2022-08-01 10:45:00|5464.6|5461.6|5464.5|5461.5|5465.4|5462.4|5464.4|5461.4|0
1659351000000|2022-08-01 10:50:00|5464.4|5461.4|5463.5|5460.5|5464.7|5461.7|5462.8|5459.8|0
1659351300000|2022-08-01 10:55:00|5463.6|5460.6|5465.2|5462.2|5465.3|5462.3|5463.6|5460.6|0
1659351600000|2022-08-01 11:00:00|5465.4|5462.4|5468.4|5465.4|5468.4|5465.4|5464.8|5461.8|0
1659351900000|2022-08-01 11:05:00|5468.3|5465.3|5472.1|5469.1|5472.1|5469.1|5468.3|5465.3|0
1659352200000|2022-08-01 11:10:00|5472.2|5469.2|5473.1|5470.1|5473.1|5470.1|5470.3|5467.3|0
1659352500000|2022-08-01 11:15:00|5473.6|5470.6|5477.7|5474.7|5477.7|5474.7|5473.4|5470.4|0
1659352800000|2022-08-01 11:20:00|5477.8|5474.8|5476.8|5473.8|5479.7|5476.7|5476.5|5473.5|0
1659353100000|2022-08-01 11:25:00|5476.7|5473.7|5478.5|5475.5|5480|5477|5476.5|5473.5|0
1659353400000|2022-08-01 11:30:00|5478.3|5475.3|5476.8|5473.8|5479|5476|5476.8|5473.8|0
1659353700000|2022-08-01 11:35:00|5476.7|5473.7|5476.6|5473.6|5477|5474|5475.2|5472.2|0
1659354000000|2022-08-01 11:40:00|5476.5|5473.5|5483.3|5480.3|5483.4|5480.4|5476.5|5473.5|0
1659354300000|2022-08-01 11:45:00|5483.2|5480.2|5488|5485|5488.5|5485.5|5483.2|5480.2|0
1659354600000|2022-08-01 11:50:00|5488.1|5485.1|5482.5|5479.5|5488.1|5485.1|5482.1|5479.1|0
1659354900000|2022-08-01 11:55:00|5482.6|5479.6|5482.2|5479.2|5482.9|5479.9|5481.2|5478.2|0
1659355200000|2022-08-01 12:00:00|5482.3|5479.3|5478.9|5475.9|5483.1|5480.1|5478.9|5475.9|0
1659355500000|2022-08-01 12:05:00|5478.8|5475.8|5475.2|5472.2|5478.8|5475.8|5473.7|5470.7|0
1659355800000|2022-08-01 12:10:00|5475.1|5472.1|5474|5471|5475.7|5472.7|5473.1|5470.1|0
1659356100000|2022-08-01 12:15:00|5473.9|5470.9|5475.5|5472.5|5476.9|5473.9|5473.9|5470.9|0
1659356400000|2022-08-01 12:20:00|5475.1|5472.1|5470.4|5467.4|5475.1|5472.1|5469.9|5466.9|0
1659356700000|2022-08-01 12:25:00|5470.5|5467.5|5469.2|5466.2|5470.9|5467.9|5467.8|5464.8|0
1659357000000|2022-08-01 12:30:00|5469.3|5466.3|5468|5465|5471.3|5468.3|5466.7|5463.7|0
1659357300000|2022-08-01 12:35:00|5468.2|5465.2|5468|5465|5469|5466|5465.6|5462.6|0
1659357600000|2022-08-01 12:40:00|5467.8|5464.8|5466.8|5463.8|5467.8|5464.8|5464.3|5461.3|0
1659357900000|2022-08-01 12:45:00|5466.7|5463.7|5458.8|5455.8|5467.3|5464.3|5458.8|5455.8|0
1659358200000|2022-08-01 12:50:00|5458.9|5455.9|5453.5|5450.5|5460.2|5457.2|5451|5448|0
1659358500000|2022-08-01 12:55:00|5453.6|5450.6|5448.8|5445.8|5456.5|5453.5|5448.6|5445.6|0
1659358800000|2022-08-01 13:00:00|5448.4|5445.4|5439|5436|5449.1|5446.1|5436.6|5433.6|0
1659359100000|2022-08-01 13:05:00|5438.7|5435.7|5445.7|5442.7|5445.9|5442.9|5438.7|5435.7|0
1659359400000|2022-08-01 13:10:00|5446|5443|5444.3|5441.3|5446|5443|5440.4|5437.4|0
1659359700000|2022-08-01 13:15:00|5444.1|5441.1|5441.4|5438.4|5445|5442|5441.2|5438.2|0
1659360000000|2022-08-01 13:20:00|5441.3|5438.3|5447.1|5444.1|5447.3|5444.3|5440.9|5437.9|0
1659360300000|2022-08-01 13:25:00|5446.7|5443.7|5439.6|5436.6|5449.9|5446.9|5437.4|5434.4|0
1659360600000|2022-08-01 13:30:00|5438.9|5435.9|5423.1|5421.3|5441.7|5439.9|5399|5397.2|0
1659360900000|2022-08-01 13:35:00|5423.4|5421.6|5436.8|5435|5450|5448.2|5414.9|5413.1|0
1659361200000|2022-08-01 13:40:00|5436.4|5434.6|5466.3|5464.5|5473.2|5471.4|5427|5425.2|0
1659361500000|2022-08-01 13:45:00|5466.6|5464.8|5476.3|5474.5|5485.6|5483.8|5460.8|5459|0
1659361800000|2022-08-01 13:50:00|5476.5|5474.7|5499.7|5497.9|5503.7|5501.9|5470.1|5468.3|0
1659362100000|2022-08-01 13:55:00|5499.1|5497.3|5486.5|5484.7|5509.3|5507.5|5485.9|5484.1|0
1659362400000|2022-08-01 14:00:00|5482.7|5480.9|5492.4|5490.6|5509.5|5507.7|5478.9|5477.1|0
1659362700000|2022-08-01 14:05:00|5492.7|5490.9|5512.7|5510.9|5517.1|5515.3|5492.3|5490.5|0
1659363000000|2022-08-01 14:10:00|5512.9|5511.1|5525.1|5523.3|5529.7|5527.9|5512.9|5511.1|0
1659363300000|2022-08-01 14:15:00|5525.4|5523.6|5506.5|5504.7|5529|5527.2|5506.1|5504.3|0
1659363600000|2022-08-01 14:20:00|5506.4|5504.6|5502.7|5500.9|5514.9|5513.1|5495.5|5493.7|0
1659363900000|2022-08-01 14:25:00|5502.4|5500.6|5491.4|5489.6|5503|5501.2|5480.2|5478.4|0
1659364200000|2022-08-01 14:30:00|5491.5|5489.7|5494.6|5492.8|5503.2|5501.4|5488.7|5486.9|0
1659364500000|2022-08-01 14:35:00|5494.3|5492.5|5504.7|5502.9|5507|5505.2|5489|5487.2|0
1659364800000|2022-08-01 14:40:00|5504.9|5503.1|5516.6|5514.8|5520|5518.2|5504.3|5502.5|0
1659365100000|2022-08-01 14:45:00|5517.2|5515.4|5529.1|5527.3|5533.8|5532|5514.7|5512.9|0
1659365400000|2022-08-01 14:50:00|5529.6|5527.8|5542.9|5541.1|5547.3|5545.5|5529.4|5527.6|0
1659365700000|2022-08-01 14:55:00|5542.3|5540.5|5533.9|5532.1|5543.1|5541.3|5530.9|5529.1|0
1659366000000|2022-08-01 15:00:00|5534.4|5532.6|5524.6|5522.8|5539.5|5537.7|5522|5520.2|0
1659366300000|2022-08-01 15:05:00|5524.5|5522.7|5516.5|5514.7|5524.8|5523|5511.5|5509.7|0
1659366600000|2022-08-01 15:10:00|5517.4|5515.6|5530.7|5528.9|5531|5529.2|5516.5|5514.7|0
1659366900000|2022-08-01 15:15:00|5530.5|5528.7|5507.7|5505.9|5531.1|5529.3|5507.7|5505.9|0
1659367200000|2022-08-01 15:20:00|5507.4|5505.6|5520.2|5518.4|5521.3|5519.5|5504.7|5502.9|0
1659367500000|2022-08-01 15:25:00|5520.3|5518.5|5522.1|5520.3|5527.4|5525.6|5513.6|5511.8|0
1659367800000|2022-08-01 15:30:00|5522.6|5520.8|5505.6|5503.8|5522.6|5520.8|5502.8|5501|0
1659368100000|2022-08-01 15:35:00|5506|5504.2|5516.8|5515|5518.1|5516.3|5501.9|5500.1|0
1659368400000|2022-08-01 15:40:00|5516.7|5514.9|5523.8|5522|5524.6|5522.8|5512.4|5510.6|0
1659368700000|2022-08-01 15:45:00|5523.9|5522.1|5533.9|5532.1|5534.3|5532.5|5521.4|5519.6|0
1659369000000|2022-08-01 15:50:00|5533|5531.2|5529|5527.2|5535|5533.2|5528.9|5527.1|0
1659369300000|2022-08-01 15:55:00|5529.4|5527.6|5529.8|5528|5538.2|5536.4|5525.9|5524.1|0
1659369600000|2022-08-01 16:00:00|5529.7|5527.9|5516.2|5514.4|5533.1|5531.3|5513.4|5511.6|0
1659369900000|2022-08-01 16:05:00|5516.5|5514.7|5513.8|5512|5521.3|5519.5|5511.3|5509.5|0
1659370200000|2022-08-01 16:10:00|5513.5|5511.7|5497.8|5496|5516|5514.2|5490.8|5489|0
1659370500000|2022-08-01 16:15:00|5497.9|5496.1|5500.1|5498.3|5505.8|5504|5495.1|5493.3|0
1659370800000|2022-08-01 16:20:00|5499.9|5498.1|5502.4|5500.6|5507.6|5505.8|5499.3|5497.5|0
1659371100000|2022-08-01 16:25:00|5501.7|5499.9|5501.6|5499.8|5505.2|5503.4|5497.5|5495.7|0
1659371400000|2022-08-01 16:30:00|5501.4|5499.6|5498.6|5496.8|5503.1|5501.3|5491.8|5490|0
1659371700000|2022-08-01 16:35:00|5498.9|5497.1|5487.1|5485.3|5500.1|5498.3|5486.9|5485.1|0
1659372000000|2022-08-01 16:40:00|5486.7|5484.9|5488.2|5486.4|5489.8|5488|5481.5|5479.7|0
1659372300000|2022-08-01 16:45:00|5488.9|5487.1|5485.4|5483.6|5495.1|5493.3|5482.6|5480.8|0
1659372600000|2022-08-01 16:50:00|5485.8|5484|5484.2|5482.4|5487.8|5486|5481.2|5479.4|0
1659372900000|2022-08-01 16:55:00|5483.9|5482.1|5482.3|5480.5|5484.5|5482.7|5472.4|5470.6|0
1659373200000|2022-08-01 17:00:00|5482|5480.2|5463.8|5462|5482.2|5480.4|5461.8|5460|0
1659373500000|2022-08-01 17:05:00|5463.6|5461.8|5472.9|5471.1|5475.4|5473.6|5459.4|5457.6|0
1659373800000|2022-08-01 17:10:00|5473|5471.2|5474.4|5472.6|5474.5|5472.7|5464.3|5462.5|0
1659374100000|2022-08-01 17:15:00|5474.7|5472.9|5454.3|5452.5|5479.3|5477.5|5454.1|5452.3|0
1659374400000|2022-08-01 17:20:00|5454.2|5452.4|5455.8|5454|5462.5|5460.7|5449.7|5447.9|0
1659374700000|2022-08-01 17:25:00|5456.1|5454.3|5445.7|5443.9|5456.8|5455|5445.2|5443.4|0
1659375000000|2022-08-01 17:30:00|5445|5443.2|5438.7|5436.9|5451.6|5449.8|5438.4|5436.6|0
1659375300000|2022-08-01 17:35:00|5438.9|5437.1|5444|5442.2|5446.5|5444.7|5437.8|5436|0
1659375600000|2022-08-01 17:40:00|5444.5|5442.7|5436.1|5434.3|5446.5|5444.7|5431.8|5430|0
1659375900000|2022-08-01 17:45:00|5436.2|5434.4|5434.5|5432.7|5436.2|5434.4|5425|5423.2|0
1659376200000|2022-08-01 17:50:00|5434.3|5432.5|5433|5431.2|5435.4|5433.6|5426|5424.2|0
1659376500000|2022-08-01 17:55:00|5432.9|5431.1|5445.8|5444|5446.8|5445|5430|5428.2|0
1659376800000|2022-08-01 18:00:00|5446.1|5444.3|5442.4|5440.6|5449.3|5447.5|5435.6|5433.8|0
1659377100000|2022-08-01 18:05:00|5442.3|5440.5|5450.3|5448.5|5452|5450.2|5438.2|5436.4|0
1659377400000|2022-08-01 18:10:00|5450.2|5448.4|5461.1|5459.3|5461.1|5459.3|5444.5|5442.7|0
1659377700000|2022-08-01 18:15:00|5461.4|5459.6|5456.5|5454.7|5468.6|5466.8|5452.2|5450.4|0
1659378000000|2022-08-01 18:20:00|5456.4|5454.6|5463.8|5462|5464.4|5462.6|5451.9|5450.1|0
1659378300000|2022-08-01 18:25:00|5463.5|5461.7|5459.6|5457.8|5464.7|5462.9|5455.8|5454|0
1659378600000|2022-08-01 18:30:00|5459.7|5457.9|5460.4|5458.6|5463.1|5461.3|5456.3|5454.5|0
1659378900000|2022-08-01 18:35:00|5460.7|5458.9|5466|5464.2|5466.1|5464.3|5460.6|5458.8|0
1659379200000|2022-08-01 18:40:00|5465.8|5464|5453.3|5451.5|5468.3|5466.5|5453|5451.2|0
1659379500000|2022-08-01 18:45:00|5453.4|5451.6|5457|5455.2|5460.1|5458.3|5450.2|5448.4|0
1659379800000|2022-08-01 18:50:00|5455.4|5453.6|5464.2|5462.4|5464.7|5462.9|5452.3|5450.5|0
1659380100000|2022-08-01 18:55:00|5464.3|5462.5|5477.8|5476|5481.3|5479.5|5463.6|5461.8|0
1659380400000|2022-08-01 19:00:00|5478.4|5476.6|5465.1|5463.3|5479|5477.2|5462.7|5460.9|0
1659380700000|2022-08-01 19:05:00|5464.9|5463.1|5473.1|5471.3|5475.6|5473.8|5462.6|5460.8|0
1659381000000|2022-08-01 19:10:00|5473.3|5471.5|5474.3|5472.5|5474.3|5472.5|5465.7|5463.9|0
1659381300000|2022-08-01 19:15:00|5474.4|5472.6|5471.8|5470|5481.3|5479.5|5469.9|5468.1|0
1659381600000|2022-08-01 19:20:00|5471|5469.2|5456.4|5454.6|5471|5469.2|5455|5453.2|0
1659381900000|2022-08-01 19:25:00|5456.1|5454.3|5453.6|5451.8|5457|5455.2|5450.5|5448.7|0
1659382200000|2022-08-01 19:30:00|5453.3|5451.5|5462.9|5461.1|5464.7|5462.9|5452.7|5450.9|0
1659382500000|2022-08-01 19:35:00|5462.7|5460.9|5466.8|5465|5466.8|5465|5459.5|5457.7|0
1659382800000|2022-08-01 19:40:00|5467.2|5465.4|5463.9|5462.1|5477|5475.2|5463.5|5461.7|0
1659383100000|2022-08-01 19:45:00|5464.5|5462.7|5471.3|5469.5|5476.8|5475|5462.2|5460.4|0
1659383400000|2022-08-01 19:50:00|5471.4|5469.6|5462.8|5461|5478.3|5476.5|5461.8|5460|0
1659383700000|2022-08-01 19:55:00|5462.3|5460.5|5469.2|5467.4|5470.1|5468.3|5462.1|5460.3|0
1659384000000|2022-08-01 20:00:00|5469.8|5466.8|5470.6|5467.6|5473.5|5470.5|5464.4|5461.4|0
1659384300000|2022-08-01 20:05:00|5470.7|5467.7|5475.6|5472.6|5476.3|5473.3|5470.3|5467.3|0
1659384600000|2022-08-01 20:10:00|5475.7|5472.7|5473.2|5470.2|5476.2|5473.2|5473.2|5470.2|0
1659384900000|2022-08-01 20:15:00|5473.3|5470.3|5470.9|5467.9|5474.5|5471.5|5470.9|5467.9|0
1659385200000|2022-08-01 20:20:00|5471|5468|5470.4|5467.4|5471.2|5468.2|5470.1|5467.1|0
1659385500000|2022-08-01 20:25:00|5470.3|5467.3|5470.8|5467.8|5471.4|5468.4|5470.3|5467.3|0
1659385800000|2022-08-01 20:30:00|5470.7|5467.7|5470.9|5467.9|5471.3|5468.3|5470.4|5467.4|0
1659386100000|2022-08-01 20:35:00|5470.8|5467.8|5472.6|5469.6|5472.6|5469.6|5470.7|5467.7|0
1659386400000|2022-08-01 20:40:00|5472.5|5469.5|5473.5|5470.5|5474.4|5471.4|5472.4|5469.4|0
1659386700000|2022-08-01 20:45:00|5473.6|5470.6|5473|5470|5473.6|5470.6|5472.5|5469.5|0
1659387000000|2022-08-01 20:50:00|5473.1|5470.1|5473.2|5470.2|5474.5|5471.5|5472.7|5469.7|0
1659387300000|2022-08-01 20:55:00|5473.3|5470.3|5474.6|5471.6|5474.6|5471.6|5472.6|5469.6|0
1659387600000|2022-08-01 21:00:00|5474.9|5471.9|5472.6|5469.6|5474.9|5471.9|5472.4|5469.4|0
1659387900000|2022-08-01 21:05:00|5472.7|5469.7|5474.6|5471.6|5474.7|5471.7|5472|5469|0
1659388200000|2022-08-01 21:10:00|5474.8|5471.8|5472.7|5469.7|5474.9|5471.9|5471.7|5468.7|0
1659388500000|2022-08-01 21:15:00|5473.1|5470.1|5471.7|5468.7|5473.4|5470.4|5471.7|5468.7|0
1659388800000|2022-08-01 21:20:00|5471.6|5468.6|5470.2|5467.2|5471.9|5468.9|5469.2|5466.2|0
1659389100000|2022-08-01 21:25:00|5470.3|5467.3|5469.4|5466.4|5470.4|5467.4|5469.4|5466.4|0
1659389400000|2022-08-01 21:30:00|5468.7|5465.7|5469.5|5466.5|5469.7|5466.7|5468.4|5465.4|0
1659389700000|2022-08-01 21:35:00|5469.3|5466.3|5469.5|5466.5|5470|5467|5468.9|5465.9|0
1659390000000|2022-08-01 21:40:00|5469.4|5466.4|5468.4|5465.4|5469.9|5466.9|5468.2|5465.2|0
1659390300000|2022-08-01 21:45:00|5468.3|5465.3|5471|5468|5471|5468|5468.2|5465.2|0
1659390600000|2022-08-01 21:50:00|5470.7|5467.7|5470.7|5467.7|5471.4|5468.4|5470.4|5467.4|0
1659390900000|2022-08-01 21:55:00|5470.6|5467.6|5470.8|5467.8|5471|5468|5470.2|5467.2|0
1659391200000|2022-08-01 22:00:00|5470.7|5467.7|5467.4|5464.4|5470.8|5467.8|5467.4|5464.4|0
1659391500000|2022-08-01 22:05:00|5467.3|5464.3|5467.9|5464.9|5468|5465|5467.1|5464.1|0
1659391800000|2022-08-01 22:10:00|5467.8|5464.8|5467.3|5464.3|5468.2|5465.2|5467.2|5464.2|0
1659392100000|2022-08-01 22:15:00|5467.1|5464.1|5466.7|5463.7|5467.7|5464.7|5466.1|5463.1|0
1659392400000|2022-08-01 22:20:00|5466.6|5463.6|5465.9|5462.9|5466.7|5463.7|5465.7|5462.7|0
1659392700000|2022-08-01 22:25:00|5465.8|5462.8|5466.2|5463.2|5466.2|5463.2|5465.5|5462.5|0
1659393000000|2022-08-01 22:30:00|5466.1|5463.1|5465.2|5462.2|5468.4|5465.4|5465|5462|0
1659393300000|2022-08-01 22:35:00|5465.9|5462.9|5464.4|5461.4|5465.9|5462.9|5464.3|5461.3|0
1659393600000|2022-08-01 22:40:00|5464.3|5461.3|5465|5462|5465|5462|5464.2|5461.2|0
1659393900000|2022-08-01 22:45:00|5465.1|5462.1|5465.2|5462.2|5465.7|5462.7|5464.6|5461.6|0
1659394200000|2022-08-01 22:50:00|5465.1|5462.1|5464.7|5461.7|5465.6|5462.6|5464.6|5461.6|0
1659394500000|2022-08-01 22:55:00|5464.5|5461.5|5465.3|5462.3|5465.7|5462.7|5464.4|5461.4|0
1659394800000|2022-08-01 23:00:00|5465.4|5462.4|5466|5463|5466.1|5463.1|5465.1|5462.1|0
1659395100000|2022-08-01 23:05:00|5465.8|5462.8|5467.7|5464.7|5467.7|5464.7|5465.3|5462.3|0
1659395400000|2022-08-01 23:10:00|5467.8|5464.8|5468.7|5465.7|5468.7|5465.7|5467.8|5464.8|0
1659395700000|2022-08-01 23:15:00|5468.9|5465.9|5466.3|5463.3|5468.9|5465.9|5466.3|5463.3|0
1659396000000|2022-08-01 23:20:00|5466.5|5463.5|5466|5463|5466.7|5463.7|5466|5463|0
1659396300000|2022-08-01 23:25:00|5466.2|5463.2|5464.4|5461.4|5466.9|5463.9|5464.1|5461.1|0
1659396600000|2022-08-01 23:30:00|5464.3|5461.3|5463.2|5460.2|5465.8|5462.8|5463|5460|0
1659396900000|2022-08-01 23:35:00|5463.3|5460.3|5462|5459|5463.3|5460.3|5461.1|5458.1|0
1659397200000|2022-08-01 23:40:00|5461.9|5458.9|5461|5458|5462.4|5459.4|5460.3|5457.3|0
1659397500000|2022-08-01 23:45:00|5460.9|5457.9|5460.5|5457.5|5461.4|5458.4|5460.1|5457.1|0
1659397800000|2022-08-01 23:50:00|5460.6|5457.6|5461.5|5458.5|5461.6|5458.6|5460.6|5457.6|0
1659398100000|2022-08-01 23:55:00|5461.3|5458.3|5462.7|5457.7|5463|5459.8|5460.9|5457.4|0
1659398400000|2022-08-02 00:00:00|5462.8|5457.8|5460.3|5455.3|5465.3|5460.3|5459.9|5454.9|0
1659398700000|2022-08-02 00:05:00|5460.7|5455.7|5460.5|5455.5|5460.8|5455.8|5458.9|5453.9|0
1659399000000|2022-08-02 00:10:00|5460.3|5455.3|5462.2|5457.2|5463|5458|5459.3|5454.3|0
1659399300000|2022-08-02 00:15:00|5462.1|5457.1|5458.6|5453.6|5463.2|5458.2|5457.6|5452.6|0
1659399600000|2022-08-02 00:20:00|5458.8|5453.8|5455.5|5450.5|5459.1|5454.1|5452.6|5447.6|0
1659399900000|2022-08-02 00:25:00|5455.7|5450.7|5455.7|5450.7|5455.9|5450.9|5453.6|5448.6|0
1659400200000|2022-08-02 00:30:00|5455.6|5450.6|5455.1|5450.1|5457.4|5452.4|5455|5450|0
1659400500000|2022-08-02 00:35:00|5455|5450|5456.5|5451.5|5457.2|5452.2|5454.5|5449.5|0
1659400800000|2022-08-02 00:40:00|5456.7|5451.7|5456.7|5451.7|5457|5452|5454.3|5449.3|0
1659401100000|2022-08-02 00:45:00|5456.6|5451.6|5455.7|5450.7|5457.4|5452.4|5455.1|5450.1|0
1659401400000|2022-08-02 00:50:00|5455.8|5450.8|5453.3|5448.3|5455.8|5450.8|5451.2|5446.2|0
1659401700000|2022-08-02 00:55:00|5453.2|5448.2|5451.5|5446.5|5453.8|5448.8|5450.8|5445.8|0
1659402000000|2022-08-02 01:00:00|5451.4|5446.4|5451.9|5446.9|5453.3|5448.3|5449.7|5444.7|0
1659402300000|2022-08-02 01:05:00|5451.8|5446.8|5451|5446|5452.5|5447.5|5450.1|5445.1|0
1659402600000|2022-08-02 01:10:00|5451.1|5446.1|5449.6|5444.6|5451.3|5446.3|5449.1|5444.1|0
1659402900000|2022-08-02 01:15:00|5449.7|5444.7|5452|5447|5452.3|5447.3|5447.7|5442.7|0
1659403200000|2022-08-02 01:20:00|5451.9|5446.9|5452.1|5447.1|5454|5449|5450.4|5445.4|0
1659403500000|2022-08-02 01:25:00|5452|5447|5449.7|5444.7|5452.8|5447.8|5448.7|5443.7|0
1659403800000|2022-08-02 01:30:00|5449.8|5444.8|5442.3|5437.3|5449.9|5444.9|5442|5437|0
1659404100000|2022-08-02 01:35:00|5442.2|5437.2|5439.1|5434.1|5443.5|5438.5|5438.6|5433.6|0
1659404400000|2022-08-02 01:40:00|5439.2|5434.2|5440|5435|5441.3|5436.3|5438.6|5433.6|0
1659404700000|2022-08-02 01:45:00|5440.1|5435.1|5440.2|5435.2|5443|5438|5439.7|5434.7|0
1659405000000|2022-08-02 01:50:00|5440|5435|5444|5439|5445.6|5440.6|5439.6|5434.6|0
1659405300000|2022-08-02 01:55:00|5444.2|5439.2|5444.4|5439.4|5444.9|5439.9|5441.9|5436.9|0
1659405600000|2022-08-02 02:00:00|5444.5|5439.5|5443.2|5438.2|5446.1|5441.1|5442.2|5437.2|0
1659405900000|2022-08-02 02:05:00|5443|5438|5442.6|5437.6|5445|5440|5442.6|5437.6|0
1659406200000|2022-08-02 02:10:00|5442.7|5437.7|5442.8|5437.8|5443.5|5438.5|5440.8|5435.8|0
1659406500000|2022-08-02 02:15:00|5442.7|5437.7|5441|5436|5442.8|5437.8|5440.8|5435.8|0
1659406800000|2022-08-02 02:20:00|5441.1|5436.1|5437.9|5432.9|5441.1|5436.1|5436.8|5431.8|0
1659407100000|2022-08-02 02:25:00|5437.8|5432.8|5436.3|5431.3|5437.8|5432.8|5434.9|5429.9|0
1659407400000|2022-08-02 02:30:00|5436.5|5431.5|5438.7|5433.7|5439.2|5434.2|5435.6|5430.6|0
1659407700000|2022-08-02 02:35:00|5438.6|5433.6|5439.6|5434.6|5440.4|5435.4|5438.2|5433.2|0
1659408000000|2022-08-02 02:40:00|5439.7|5434.7|5437.9|5432.9|5440.3|5435.3|5437.9|5432.9|0
1659408300000|2022-08-02 02:45:00|5438|5433|5438.6|5433.6|5440.2|5435.2|5437.3|5432.3|0
1659408600000|2022-08-02 02:50:00|5438.7|5433.7|5439.1|5434.1|5439.5|5434.5|5437.3|5432.3|0
1659408900000|2022-08-02 02:55:00|5439.2|5434.2|5444.4|5439.4|5444.4|5439.4|5438.4|5433.4|0
1659409200000|2022-08-02 03:00:00|5444.3|5439.3|5431.4|5426.4|5445.2|5440.2|5430.7|5425.7|0
1659409500000|2022-08-02 03:05:00|5431.5|5426.5|5432.1|5427.1|5432.2|5427.2|5429.6|5424.6|0
1659409800000|2022-08-02 03:10:00|5432.3|5427.3|5434.5|5429.5|5434.9|5429.9|5431|5426|0
1659410100000|2022-08-02 03:15:00|5434.4|5429.4|5432.9|5427.9|5434.5|5429.5|5432.4|5427.4|0
1659410400000|2022-08-02 03:20:00|5432.8|5427.8|5433.5|5428.5|5434.2|5429.2|5432.1|5427.1|0
1659410700000|2022-08-02 03:25:00|5433.7|5428.7|5433.8|5428.8|5434.5|5429.5|5432.4|5427.4|0
1659411000000|2022-08-02 03:30:00|5433.9|5428.9|5436.1|5431.1|5436.5|5431.5|5432.7|5427.7|0
1659411300000|2022-08-02 03:35:00|5436.2|5431.2|5435.6|5430.6|5436.2|5431.2|5434.6|5429.6|0
1659411600000|2022-08-02 03:40:00|5435.8|5430.8|5437.1|5432.1|5440.6|5435.6|5435.6|5430.6|0
1659411900000|2022-08-02 03:45:00|5437.4|5432.4|5436|5431|5437.6|5432.6|5435.5|5430.5|0
1659412200000|2022-08-02 03:50:00|5436.1|5431.1|5435.4|5430.4|5436.1|5431.1|5434.7|5429.7|0
1659412500000|2022-08-02 03:55:00|5435.6|5430.6|5434.6|5429.6|5435.7|5430.7|5433.5|5428.5|0
1659412800000|2022-08-02 04:00:00|5434.5|5429.5|5433.7|5428.7|5434.9|5429.9|5433.1|5428.1|0
1659413100000|2022-08-02 04:05:00|5433.6|5428.6|5435|5430|5435.8|5430.8|5433.5|5428.5|0
1659413400000|2022-08-02 04:10:00|5435.1|5430.1|5435.4|5430.4|5435.6|5430.6|5434|5429|0
1659413700000|2022-08-02 04:15:00|5435.5|5430.5|5433.9|5428.9|5435.5|5430.5|5433.9|5428.9|0
1659414000000|2022-08-02 04:20:00|5434|5429|5433|5428|5434.2|5429.2|5432|5427|0
1659414300000|2022-08-02 04:25:00|5433.1|5428.1|5432.7|5427.7|5433.5|5428.5|5431.2|5426.2|0
1659414600000|2022-08-02 04:30:00|5432.6|5427.6|5432.8|5427.8|5434.9|5429.9|5431.4|5426.4|0
1659414900000|2022-08-02 04:35:00|5432.9|5427.9|5432.2|5427.2|5433|5428|5431.4|5426.4|0
1659415200000|2022-08-02 04:40:00|5432.1|5427.1|5430.8|5425.8|5432.2|5427.2|5430.3|5425.3|0
1659415500000|2022-08-02 04:45:00|5430.9|5425.9|5432.1|5427.1|5432.3|5427.3|5430.6|5425.6|0
1659415800000|2022-08-02 04:50:00|5432.2|5427.2|5431.6|5426.6|5432.6|5427.6|5430.6|5425.6|0
1659416100000|2022-08-02 04:55:00|5431.5|5426.5|5433.2|5428.2|5433.5|5428.5|5431.4|5426.4|0
1659416400000|2022-08-02 05:00:00|5432.8|5427.8|5435.6|5430.6|5436.4|5431.4|5432.8|5427.8|0
1659416700000|2022-08-02 05:05:00|5435.7|5430.7|5436|5431|5438.9|5433.9|5435.7|5430.7|0
1659417000000|2022-08-02 05:10:00|5435.9|5430.9|5437.5|5432.5|5437.7|5432.7|5435.5|5430.5|0
1659417300000|2022-08-02 05:15:00|5437.7|5432.7|5433.3|5428.3|5438.2|5433.2|5433.2|5428.2|0
1659417600000|2022-08-02 05:20:00|5433.2|5428.2|5435.1|5430.1|5436|5431|5432.6|5427.6|0
1659417900000|2022-08-02 05:25:00|5435.2|5430.2|5432.3|5427.3|5436.4|5431.4|5431.7|5426.7|0
1659418200000|2022-08-02 05:30:00|5432.4|5427.4|5429.2|5424.2|5433.3|5428.3|5428.3|5423.3|0
1659418500000|2022-08-02 05:35:00|5429.4|5424.4|5429.4|5424.4|5430.2|5425.2|5428|5423|0
1659418800000|2022-08-02 05:40:00|5429.6|5424.6|5430.2|5425.2|5431.4|5426.4|5429.2|5424.2|0
1659419100000|2022-08-02 05:45:00|5430.1|5425.1|5431.7|5426.7|5432.6|5427.6|5429.6|5424.6|0
1659419400000|2022-08-02 05:50:00|5431.6|5426.6|5431.9|5426.9|5432.4|5427.4|5430.6|5425.6|0
1659419700000|2022-08-02 05:55:00|5431.8|5426.8|5430.8|5425.8|5432.3|5427.3|5429.2|5424.2|0
1659420000000|2022-08-02 06:00:00|5431.2|5426.2|5435.5|5430.5|5436|5431|5430.8|5425.8|0
1659420300000|2022-08-02 06:05:00|5435.8|5430.8|5434.6|5429.6|5437.1|5432.1|5434.4|5429.4|0
1659420600000|2022-08-02 06:10:00|5434.5|5429.5|5436.3|5431.3|5437|5432|5434.1|5429.1|0
1659420900000|2022-08-02 06:15:00|5436.1|5431.1|5437.7|5432.7|5438.3|5433.3|5435.6|5430.6|0
1659421200000|2022-08-02 06:20:00|5438|5433|5435.7|5430.7|5439|5434|5432.7|5427.7|0
1659421500000|2022-08-02 06:25:00|5435.8|5430.8|5435.5|5430.5|5436.5|5431.5|5434.1|5429.1|0
1659421800000|2022-08-02 06:30:00|5435.9|5430.9|5432.1|5427.1|5436.4|5431.4|5431.3|5426.3|0
1659422100000|2022-08-02 06:35:00|5431.9|5426.9|5431.9|5426.9|5433.4|5428.4|5430.7|5425.7|0
1659422400000|2022-08-02 06:40:00|5431.8|5426.8|5432.6|5427.6|5433.2|5428.2|5430.4|5425.4|0
1659422700000|2022-08-02 06:45:00|5432.7|5427.7|5433.3|5428.3|5434.7|5429.7|5432.1|5427.1|0
1659423000000|2022-08-02 06:50:00|5433.5|5428.5|5431.5|5426.5|5433.9|5428.9|5430.6|5425.6|0
1659423300000|2022-08-02 06:55:00|5431.6|5426.6|5431.7|5426.7|5432.7|5427.7|5430|5425|0
1659423600000|2022-08-02 07:00:00|5431.5|5426.5|5429.1|5424.1|5435.4|5430.4|5427.9|5422.9|0
1659423900000|2022-08-02 07:05:00|5429|5424|5419.1|5414.1|5429.1|5424.1|5413.9|5408.9|0
1659424200000|2022-08-02 07:10:00|5419|5414|5418.7|5413.7|5421.5|5416.5|5417.5|5412.5|0
1659424500000|2022-08-02 07:15:00|5418.6|5413.6|5413.1|5408.1|5418.8|5413.8|5407.4|5402.4|0
1659424800000|2022-08-02 07:20:00|5412.3|5407.3|5414.1|5409.1|5416.8|5411.8|5410|5405|0
1659425100000|2022-08-02 07:25:00|5414.2|5409.2|5414.6|5409.6|5415.4|5410.4|5411|5406|0
1659425400000|2022-08-02 07:30:00|5414.5|5409.5|5412|5407|5414.8|5409.8|5408.6|5403.6|0
1659425700000|2022-08-02 07:35:00|5412.1|5407.1|5418.2|5413.2|5420|5415|5410.7|5405.7|0
1659426000000|2022-08-02 07:40:00|5418.3|5413.3|5408.7|5403.7|5421.2|5416.2|5408.7|5403.7|0
1659426300000|2022-08-02 07:45:00|5408.9|5403.9|5414.2|5409.2|5414.5|5409.5|5408.8|5403.8|0
1659426600000|2022-08-02 07:50:00|5414.4|5409.4|5413.3|5408.3|5416.7|5411.7|5412.6|5407.6|0
1659426900000|2022-08-02 07:55:00|5413.2|5408.2|5411.5|5406.5|5415.1|5410.1|5411.5|5406.5|0
1659427200000|2022-08-02 08:00:00|5411.6|5406.6|5412.1|5409.1|5414.7|5411.7|5408.4|5405.4|0
1659427500000|2022-08-02 08:05:00|5411.8|5408.8|5409|5406|5412.2|5409.2|5408.1|5405.1|0
1659427800000|2022-08-02 08:10:00|5408.7|5405.7|5401.4|5398.4|5409.4|5406.4|5401.4|5398.4|0
1659428100000|2022-08-02 08:15:00|5401.6|5398.6|5397.6|5394.6|5402|5399|5396.7|5393.7|0
1659428400000|2022-08-02 08:20:00|5397.8|5394.8|5404.3|5401.3|5405|5402|5396.5|5393.5|0
1659428700000|2022-08-02 08:25:00|5404.4|5401.4|5406.4|5403.4|5407.2|5404.2|5404.2|5401.2|0
1659429000000|2022-08-02 08:30:00|5406.2|5403.2|5402.6|5399.6|5406.6|5403.6|5402.5|5399.5|0
1659429300000|2022-08-02 08:35:00|5402.3|5399.3|5394.6|5391.6|5402.3|5399.3|5394|5391|0
1659429600000|2022-08-02 08:40:00|5394.9|5391.9|5394.7|5391.7|5395.6|5392.6|5393|5390|0
1659429900000|2022-08-02 08:45:00|5394.8|5391.8|5394.9|5391.9|5395.4|5392.4|5391.6|5388.6|0
1659430200000|2022-08-02 08:50:00|5395.1|5392.1|5395.7|5392.7|5397.6|5394.6|5394.6|5391.6|0
1659430500000|2022-08-02 08:55:00|5395.6|5392.6|5396.5|5393.5|5397.1|5394.1|5394.4|5391.4|0
1659430800000|2022-08-02 09:00:00|5396.6|5393.6|5397.8|5394.8|5398.3|5395.3|5396|5393|0
1659431100000|2022-08-02 09:05:00|5397.9|5394.9|5397.2|5394.2|5398.3|5395.3|5397|5394|0
1659431400000|2022-08-02 09:10:00|5397.3|5394.3|5394.8|5391.8|5397.5|5394.5|5393.9|5390.9|0
1659431700000|2022-08-02 09:15:00|5394.7|5391.7|5397.7|5394.7|5398.6|5395.6|5394.7|5391.7|0
1659432000000|2022-08-02 09:20:00|5397.8|5394.8|5397|5394|5399.3|5396.3|5396.7|5393.7|0
1659432300000|2022-08-02 09:25:00|5396.8|5393.8|5394.8|5391.8|5396.8|5393.8|5394.2|5391.2|0
1659432600000|2022-08-02 09:30:00|5394.7|5391.7|5392.9|5389.9|5395.1|5392.1|5392.1|5389.1|0
1659432900000|2022-08-02 09:35:00|5393|5390|5392.1|5389.1|5394.1|5391.1|5392.1|5389.1|0
1659433200000|2022-08-02 09:40:00|5392|5389|5394.6|5391.6|5394.8|5391.8|5392|5389|0
1659433500000|2022-08-02 09:45:00|5394.5|5391.5|5393.8|5390.8|5394.8|5391.8|5393.5|5390.5|0
1659433800000|2022-08-02 09:50:00|5393.9|5390.9|5385.2|5382.2|5394.1|5391.1|5384.4|5381.4|0
1659434100000|2022-08-02 09:55:00|5385.1|5382.1|5382.3|5379.3|5385.4|5382.4|5381.8|5378.8|0
1659434400000|2022-08-02 10:00:00|5382.2|5379.2|5382.5|5379.5|5385.5|5382.5|5382.2|5379.2|0
1659434700000|2022-08-02 10:05:00|5382.7|5379.7|5380|5377|5382.7|5379.7|5378.6|5375.6|0
1659435000000|2022-08-02 10:10:00|5379.9|5376.9|5381.9|5378.9|5381.9|5378.9|5377.5|5374.5|0
1659435300000|2022-08-02 10:15:00|5382.1|5379.1|5376.6|5373.6|5383.4|5380.4|5376.3|5373.3|0
1659435600000|2022-08-02 10:20:00|5376.7|5373.7|5374.7|5371.7|5377.7|5374.7|5374|5371|0
1659435900000|2022-08-02 10:25:00|5374.6|5371.6|5376.2|5373.2|5376.2|5373.2|5374.5|5371.5|0
1659436200000|2022-08-02 10:30:00|5376|5373|5374.2|5371.2|5376.1|5373.1|5373.7|5370.7|0
1659436500000|2022-08-02 10:35:00|5374.1|5371.1|5376.1|5373.1|5376.6|5373.6|5373.6|5370.6|0
1659436800000|2022-08-02 10:40:00|5376|5373|5375.9|5372.9|5377.5|5374.5|5375.9|5372.9|0
1659437100000|2022-08-02 10:45:00|5375.7|5372.7|5379.3|5376.3|5379.3|5376.3|5375.2|5372.2|0
1659437400000|2022-08-02 10:50:00|5379|5376|5376.6|5373.6|5379.6|5376.6|5376.6|5373.6|0
1659437700000|2022-08-02 10:55:00|5376.8|5373.8|5382.2|5379.2|5382.2|5379.2|5376.2|5373.2|0
1659438000000|2022-08-02 11:00:00|5384.7|5381.7|5400.4|5397.4|5401.5|5398.5|5383.4|5380.4|0
1659438300000|2022-08-02 11:05:00|5400.5|5397.5|5394.1|5391.1|5400.5|5397.5|5393.9|5390.9|0
1659438600000|2022-08-02 11:10:00|5394.3|5391.3|5396.1|5393.1|5396.5|5393.5|5392.4|5389.4|0
1659438900000|2022-08-02 11:15:00|5396|5393|5397.7|5394.7|5398.7|5395.7|5396|5393|0
1659439200000|2022-08-02 11:20:00|5397.6|5394.6|5403.5|5400.5|5403.5|5400.5|5397.6|5394.6|0
1659439500000|2022-08-02 11:25:00|5403.8|5400.8|5404.7|5401.7|5406.7|5403.7|5403.1|5400.1|0
1659439800000|2022-08-02 11:30:00|5404.8|5401.8|5406.9|5403.9|5406.9|5403.9|5402.5|5399.5|0
1659440100000|2022-08-02 11:35:00|5407|5404|5404.5|5401.5|5407|5404|5404.1|5401.1|0
1659440400000|2022-08-02 11:40:00|5404.6|5401.6|5398.2|5395.2|5405.3|5402.3|5398.2|5395.2|0
1659440700000|2022-08-02 11:45:00|5398.3|5395.3|5401.2|5398.2|5402.1|5399.1|5398.2|5395.2|0
1659441000000|2022-08-02 11:50:00|5401.1|5398.1|5397.1|5394.1|5401.6|5398.6|5396.6|5393.6|0
1659441300000|2022-08-02 11:55:00|5397.3|5394.3|5400.1|5397.1|5400.4|5397.4|5397.3|5394.3|0
1659441600000|2022-08-02 12:00:00|5400.2|5397.2|5403.5|5400.5|5403.5|5400.5|5399.4|5396.4|0
1659441900000|2022-08-02 12:05:00|5403.4|5400.4|5401.1|5398.1|5404.3|5401.3|5400.8|5397.8|0
1659442200000|2022-08-02 12:10:00|5400.9|5397.9|5400.8|5397.8|5402.7|5399.7|5400.2|5397.2|0
1659442500000|2022-08-02 12:15:00|5400.1|5397.1|5395.7|5392.7|5400.1|5397.1|5394.9|5391.9|0
1659442800000|2022-08-02 12:20:00|5395.6|5392.6|5399.1|5396.1|5399.1|5396.1|5394.6|5391.6|0
1659443100000|2022-08-02 12:25:00|5399.2|5396.2|5395|5392|5400|5397|5394.5|5391.5|0
1659443400000|2022-08-02 12:30:00|5394.9|5391.9|5393.6|5390.6|5397.2|5394.2|5393.4|5390.4|0
1659443700000|2022-08-02 12:35:00|5393.7|5390.7|5386.7|5383.7|5394.1|5391.1|5385.5|5382.5|0
1659444000000|2022-08-02 12:40:00|5386.5|5383.5|5379.3|5376.3|5387.1|5384.1|5378.8|5375.8|0
1659444300000|2022-08-02 12:45:00|5379.4|5376.4|5380|5377|5381.6|5378.6|5379.3|5376.3|0
1659444600000|2022-08-02 12:50:00|5380.1|5377.1|5382.2|5379.2|5382.8|5379.8|5379.9|5376.9|0
1659444900000|2022-08-02 12:55:00|5382.3|5379.3|5390.2|5387.2|5390.9|5387.9|5382|5379|0
1659445200000|2022-08-02 13:00:00|5390.3|5387.3|5390.1|5387.1|5391.4|5388.4|5388.3|5385.3|0
1659445500000|2022-08-02 13:05:00|5390|5387|5400.7|5397.7|5400.7|5397.7|5389.7|5386.7|0
1659445800000|2022-08-02 13:10:00|5401.5|5398.5|5408.4|5405.4|5408.5|5405.5|5401.3|5398.3|0
1659446100000|2022-08-02 13:15:00|5408.3|5405.3|5400.9|5397.9|5408.5|5405.5|5400.8|5397.8|0
1659446400000|2022-08-02 13:20:00|5400.8|5397.8|5401.1|5398.1|5401.9|5398.9|5397.6|5394.6|0
1659446700000|2022-08-02 13:25:00|5400.6|5397.6|5397|5394|5403.6|5400.6|5394.9|5391.9|0
1659447000000|2022-08-02 13:30:00|5394.9|5391.9|5445.2|5443.4|5454.2|5452.4|5388.9|5385.9|0
1659447300000|2022-08-02 13:35:00|5445.6|5443.8|5456.5|5454.7|5456.8|5455|5425|5423.2|0
1659447600000|2022-08-02 13:40:00|5457|5455.2|5442.3|5440.5|5461.8|5460|5435.8|5434|0
1659447900000|2022-08-02 13:45:00|5443|5441.2|5456.3|5454.5|5475.9|5474.1|5440.7|5438.9|0
1659448200000|2022-08-02 13:50:00|5457|5455.2|5435.9|5434.1|5466.5|5464.7|5432.7|5430.9|0
1659448500000|2022-08-02 13:55:00|5437.1|5435.3|5449.3|5447.5|5459.2|5457.4|5426.3|5424.5|0
1659448800000|2022-08-02 14:00:00|5449|5447.2|5421.9|5420.1|5449.3|5447.5|5421.6|5419.8|0
1659449100000|2022-08-02 14:05:00|5422.2|5420.4|5408.4|5406.6|5432.6|5430.8|5407.7|5405.9|0
1659449400000|2022-08-02 14:10:00|5407.7|5405.9|5425.3|5423.5|5426.5|5424.7|5393|5391.2|0
1659449700000|2022-08-02 14:15:00|5425.6|5423.8|5435.2|5433.4|5439.6|5437.8|5422.7|5420.9|0
1659450000000|2022-08-02 14:20:00|5435.3|5433.5|5418|5416.2|5443.8|5442|5410.5|5408.7|0
1659450300000|2022-08-02 14:25:00|5417.6|5415.8|5439.6|5437.8|5439.6|5437.8|5415.9|5414.1|0
1659450600000|2022-08-02 14:30:00|5440.4|5438.6|5430.9|5429.1|5449.3|5447.5|5428.8|5427|0
1659450900000|2022-08-02 14:35:00|5431.2|5429.4|5430.9|5429.1|5435.4|5433.6|5419.9|5418.1|0
1659451200000|2022-08-02 14:40:00|5429.5|5427.7|5452.6|5450.8|5453.1|5451.3|5423.9|5422.1|0
1659451500000|2022-08-02 14:45:00|5452.7|5450.9|5470.4|5468.6|5471.1|5469.3|5444.2|5442.4|0
1659451800000|2022-08-02 14:50:00|5470.5|5468.7|5501.9|5500.1|5502.2|5500.4|5467|5465.2|0
1659452100000|2022-08-02 14:55:00|5501.6|5499.8|5495.1|5493.3|5502.8|5501|5485.9|5484.1|0
1659452400000|2022-08-02 15:00:00|5495.3|5493.5|5490.3|5488.5|5504.5|5502.7|5484.7|5482.9|0
1659452700000|2022-08-02 15:05:00|5491|5489.2|5481.5|5479.7|5492.4|5490.6|5479|5477.2|0
1659453000000|2022-08-02 15:10:00|5481|5479.2|5462.7|5460.9|5481.3|5479.5|5461.1|5459.3|0
1659453300000|2022-08-02 15:15:00|5463|5461.2|5469.5|5467.7|5476|5474.2|5460.4|5458.6|0
1659453600000|2022-08-02 15:20:00|5469.3|5467.5|5475.7|5473.9|5475.7|5473.9|5458.8|5457|0
1659453900000|2022-08-02 15:25:00|5474.7|5472.9|5488.5|5486.7|5491.1|5489.3|5473.7|5471.9|0
1659454200000|2022-08-02 15:30:00|5488.7|5486.9|5470.8|5469|5489.9|5488.1|5461.8|5460|0
1659454500000|2022-08-02 15:35:00|5470.4|5468.6|5489|5487.2|5490.9|5489.1|5470.4|5468.6|0
1659454800000|2022-08-02 15:40:00|5489.2|5487.4|5489.9|5488.1|5493.9|5492.1|5484.1|5482.3|0
1659455100000|2022-08-02 15:45:00|5490|5488.2|5498.1|5496.3|5498.1|5496.3|5485.2|5483.4|0
1659455400000|2022-08-02 15:50:00|5498.2|5496.4|5498|5496.2|5500.2|5498.4|5492.3|5490.5|0
1659455700000|2022-08-02 15:55:00|5498.2|5496.4|5493|5491.2|5504.3|5502.5|5488.9|5487.1|0
1659456000000|2022-08-02 16:00:00|5494.5|5492.7|5505|5503.2|5508.2|5506.4|5488.6|5486.8|0
1659456300000|2022-08-02 16:05:00|5504.1|5502.3|5500.6|5498.8|5505.3|5503.5|5499.1|5497.3|0
1659456600000|2022-08-02 16:10:00|5500.5|5498.7|5507.5|5505.7|5509.7|5507.9|5496.2|5494.4|0
1659456900000|2022-08-02 16:15:00|5507.7|5505.9|5528.8|5527|5528.8|5527|5506.8|5505|0
1659457200000|2022-08-02 16:20:00|5528.9|5527.1|5544.4|5542.6|5544.5|5542.7|5526.4|5524.6|0
1659457500000|2022-08-02 16:25:00|5545|5543.2|5541.5|5539.7|5547.4|5545.6|5537.5|5535.7|0
1659457800000|2022-08-02 16:30:00|5542|5540.2|5539.4|5537.6|5544.4|5542.6|5535.8|5534|0
1659458100000|2022-08-02 16:35:00|5539.5|5537.7|5545.9|5544.1|5546.1|5544.3|5534.6|5532.8|0
1659458400000|2022-08-02 16:40:00|5545.7|5543.9|5552.7|5550.9|5553.6|5551.8|5544|5542.2|0
1659458700000|2022-08-02 16:45:00|5552|5550.2|5545.6|5543.8|5552|5550.2|5540.8|5539|0
1659459000000|2022-08-02 16:50:00|5545|5543.2|5541.4|5539.6|5546|5544.2|5539.2|5537.4|0
1659459300000|2022-08-02 16:55:00|5541.5|5539.7|5534.4|5532.6|5542|5540.2|5533.7|5531.9|0
1659459600000|2022-08-02 17:00:00|5534|5532.2|5524.1|5522.3|5535|5533.2|5518.1|5516.3|0
1659459900000|2022-08-02 17:05:00|5523.7|5521.9|5523.7|5521.9|5526.1|5524.3|5516.3|5514.5|0
1659460200000|2022-08-02 17:10:00|5523.6|5521.8|5525.9|5524.1|5529.5|5527.7|5520|5518.2|0
1659460500000|2022-08-02 17:15:00|5525.6|5523.8|5522.2|5520.4|5528.3|5526.5|5521.7|5519.9|0
1659460800000|2022-08-02 17:20:00|5522.7|5520.9|5511.1|5509.3|5524.6|5522.8|5510.6|5508.8|0
1659461100000|2022-08-02 17:25:00|5511.6|5509.8|5490.6|5488.8|5512.7|5510.9|5487.5|5485.7|0
1659461400000|2022-08-02 17:30:00|5489.5|5487.7|5456.1|5454.3|5489.5|5487.7|5456.1|5454.3|0
1659461700000|2022-08-02 17:35:00|5456|5454.2|5453.4|5451.6|5463.4|5461.6|5449.1|5447.3|0
1659462000000|2022-08-02 17:40:00|5453.9|5452.1|5465|5463.2|5466.2|5464.4|5448.4|5446.6|0
1659462300000|2022-08-02 17:45:00|5464.8|5463|5455.3|5453.5|5467.7|5465.9|5450.1|5448.3|0
1659462600000|2022-08-02 17:50:00|5455.6|5453.8|5463.6|5461.8|5464.6|5462.8|5450.9|5449.1|0
1659462900000|2022-08-02 17:55:00|5462.4|5460.6|5465.4|5463.6|5467.1|5465.3|5460.6|5458.8|0
1659463200000|2022-08-02 18:00:00|5464.9|5463.1|5464.4|5462.6|5468.9|5467.1|5456.1|5454.3|0
1659463500000|2022-08-02 18:05:00|5464.7|5462.9|5482.3|5480.5|5483.5|5481.7|5462.8|5461|0
1659463800000|2022-08-02 18:10:00|5481.9|5480.1|5479.5|5477.7|5484.8|5483|5477.1|5475.3|0
1659464100000|2022-08-02 18:15:00|5479.6|5477.8|5477.4|5475.6|5481.5|5479.7|5473.8|5472|0
1659464400000|2022-08-02 18:20:00|5477.5|5475.7|5479.6|5477.8|5487.6|5485.8|5473.9|5472.1|0
1659464700000|2022-08-02 18:25:00|5479.8|5478|5485.7|5483.9|5487.4|5485.6|5479.8|5478|0
1659465000000|2022-08-02 18:30:00|5486|5484.2|5495.4|5493.6|5498.3|5496.5|5484.8|5483|0
1659465300000|2022-08-02 18:35:00|5495.1|5493.3|5488.2|5486.4|5497.3|5495.5|5485.7|5483.9|0
1659465600000|2022-08-02 18:40:00|5488.1|5486.3|5490.4|5488.6|5493.4|5491.6|5485.5|5483.7|0
1659465900000|2022-08-02 18:45:00|5490.8|5489|5491.3|5489.5|5493.1|5491.3|5475.5|5473.7|0
1659466200000|2022-08-02 18:50:00|5491.6|5489.8|5483.3|5481.5|5496.6|5494.8|5475|5473.2|0
1659466500000|2022-08-02 18:55:00|5483|5481.2|5476.6|5474.8|5483.8|5482|5471.8|5470|0
1659466800000|2022-08-02 19:00:00|5476.5|5474.7|5481.7|5479.9|5484.8|5483|5475.6|5473.8|0
1659467100000|2022-08-02 19:05:00|5481.8|5480|5481|5479.2|5487.8|5486|5476.8|5475|0
1659467400000|2022-08-02 19:10:00|5480.8|5479|5485.2|5483.4|5486.2|5484.4|5474.1|5472.3|0
1659467700000|2022-08-02 19:15:00|5485.7|5483.9|5468.1|5466.3|5490|5488.2|5463.5|5461.7|0
1659468000000|2022-08-02 19:20:00|5467.7|5465.9|5465.7|5463.9|5473.2|5471.4|5462.4|5460.6|0
1659468300000|2022-08-02 19:25:00|5466|5464.2|5480.9|5479.1|5481.6|5479.8|5465.4|5463.6|0
1659468600000|2022-08-02 19:30:00|5480.7|5478.9|5479.1|5477.3|5482.1|5480.3|5471.9|5470.1|0
1659468900000|2022-08-02 19:35:00|5478.7|5476.9|5477|5475.2|5486.3|5484.5|5475.2|5473.4|0
1659469200000|2022-08-02 19:40:00|5477.1|5475.3|5476.6|5474.8|5477.9|5476.1|5469.4|5467.6|0
1659469500000|2022-08-02 19:45:00|5476.7|5474.9|5465.4|5463.6|5477.6|5475.8|5462.9|5461.1|0
1659469800000|2022-08-02 19:50:00|5468.8|5467|5468|5466.2|5470.8|5469|5465.5|5463.7|0
1659470100000|2022-08-02 19:55:00|5466.6|5464.8|5458|5456.2|5470.1|5468.3|5457.3|5455.5|0
1659470400000|2022-08-02 20:00:00|5458.6|5455.6|5453.5|5450.5|5459|5456|5452.2|5449.2|0
1659470700000|2022-08-02 20:05:00|5453.4|5450.4|5440.1|5437.1|5453.8|5450.8|5435.1|5432.1|0
1659471000000|2022-08-02 20:10:00|5439.9|5436.9|5442.3|5439.3|5443.2|5440.2|5436.5|5433.5|0
1659471300000|2022-08-02 20:15:00|5442.2|5439.2|5442|5439|5442.6|5439.6|5440.7|5437.7|0
1659471600000|2022-08-02 20:20:00|5442.3|5439.3|5442.7|5439.7|5443.1|5440.1|5439.4|5436.4|0
1659471900000|2022-08-02 20:25:00|5442.9|5439.9|5442|5439|5444.1|5441.1|5441.6|5438.6|0
1659472200000|2022-08-02 20:30:00|5442.1|5439.1|5442.8|5439.8|5443|5440|5442|5439|0
1659472500000|2022-08-02 20:35:00|5442.9|5439.9|5443.1|5440.1|5443.6|5440.6|5442.5|5439.5|0
1659472800000|2022-08-02 20:40:00|5443|5440|5443.9|5440.9|5444.8|5441.8|5443|5440|0
1659473100000|2022-08-02 20:45:00|5443.8|5440.8|5443.6|5440.6|5444.1|5441.1|5442.5|5439.5|0
1659473400000|2022-08-02 20:50:00|5443.7|5440.7|5445.5|5442.5|5445.9|5442.9|5443.6|5440.6|0
1659473700000|2022-08-02 20:55:00|5445.4|5442.4|5445.1|5442.1|5445.4|5442.4|5444.6|5441.6|0
1659474000000|2022-08-02 21:00:00|5445|5442|5445.8|5442.8|5446.3|5443.3|5444.9|5441.9|0
1659474300000|2022-08-02 21:05:00|5445.9|5442.9|5446.7|5443.7|5446.8|5443.8|5445.7|5442.7|0
1659474600000|2022-08-02 21:10:00|5446.9|5443.9|5446.4|5443.4|5447.3|5444.3|5445.5|5442.5|0
1659474900000|2022-08-02 21:15:00|5446.3|5443.3|5447.1|5444.1|5447.2|5444.2|5445.9|5442.9|0
1659475200000|2022-08-02 21:20:00|5447.2|5444.2|5447.2|5444.2|5448|5445|5446.6|5443.6|0
1659475500000|2022-08-02 21:25:00|5447.1|5444.1|5444.7|5441.7|5447.1|5444.1|5444.2|5441.2|0
1659475800000|2022-08-02 21:30:00|5444.6|5441.6|5443.9|5440.9|5444.9|5441.9|5443.7|5440.7|0
1659476100000|2022-08-02 21:35:00|5443.6|5440.6|5445.2|5442.2|5445.2|5442.2|5442.8|5439.8|0
1659476400000|2022-08-02 21:40:00|5445.3|5442.3|5446|5443|5446.3|5443.3|5445.2|5442.2|0
1659476700000|2022-08-02 21:45:00|5446.1|5443.1|5445.6|5442.6|5446.1|5443.1|5445|5442|0
1659477000000|2022-08-02 21:50:00|5445.5|5442.5|5445|5442|5445.5|5442.5|5444.8|5441.8|0
1659477300000|2022-08-02 21:55:00|5445.1|5442.1|5445.3|5442.3|5445.6|5442.6|5444.9|5441.9|0
1659477600000|2022-08-02 22:00:00|5445.5|5442.5|5445.1|5442.1|5446.5|5443.5|5444.8|5441.8|0
1659477900000|2022-08-02 22:05:00|5445.2|5442.2|5445.2|5442.2|5445.4|5442.4|5444.4|5441.4|0
1659478200000|2022-08-02 22:10:00|5445.3|5442.3|5446.7|5443.7|5446.7|5443.7|5445.2|5442.2|0
1659478500000|2022-08-02 22:15:00|5446.5|5443.5|5445.9|5442.9|5446.7|5443.7|5445.8|5442.8|0
1659478800000|2022-08-02 22:20:00|5445.8|5442.8|5443.2|5440.2|5446|5443|5443.1|5440.1|0
1659479100000|2022-08-02 22:25:00|5443.1|5440.1|5443.6|5440.6|5443.9|5440.9|5443|5440|0
1659479400000|2022-08-02 22:30:00|5443.7|5440.7|5442.6|5439.6|5443.8|5440.8|5442.5|5439.5|0
1659479700000|2022-08-02 22:35:00|5442.7|5439.7|5444.5|5441.5|5445|5442|5442.3|5439.3|0
1659480000000|2022-08-02 22:40:00|5444.4|5441.4|5445.6|5442.6|5446.1|5443.1|5443.5|5440.5|0
1659480300000|2022-08-02 22:45:00|5445.7|5442.7|5445.7|5442.7|5446.5|5443.5|5445.3|5442.3|0
1659480600000|2022-08-02 22:50:00|5445.6|5442.6|5445.9|5442.9|5446.7|5443.7|5445.5|5442.5|0
1659480900000|2022-08-02 22:55:00|5446|5443|5445.5|5442.5|5446.5|5443.5|5445.4|5442.4|0
1659481200000|2022-08-02 23:00:00|5445.6|5442.6|5447.1|5444.1|5447.2|5444.2|5445.5|5442.5|0
1659481500000|2022-08-02 23:05:00|5447|5444|5447.4|5444.4|5447.5|5444.5|5446.9|5443.9|0
1659481800000|2022-08-02 23:10:00|5447.5|5444.5|5447.6|5444.6|5448.3|5445.3|5447.5|5444.5|0
1659482100000|2022-08-02 23:15:00|5447.5|5444.5|5447.3|5444.3|5447.5|5444.5|5446.6|5443.6|0
1659482400000|2022-08-02 23:20:00|5447.5|5444.5|5447.1|5444.1|5447.7|5444.7|5447|5444|0
1659482700000|2022-08-02 23:25:00|5447.2|5444.2|5447.9|5444.9|5448|5445|5447.1|5444.1|0
1659483000000|2022-08-02 23:30:00|5448|5445|5447.8|5444.8|5448.6|5445.6|5447.6|5444.6|0
1659483300000|2022-08-02 23:35:00|5447.7|5444.7|5446|5443|5448.1|5445.1|5446|5443|0
1659483600000|2022-08-02 23:40:00|5446.1|5443.1|5446.5|5443.5|5446.5|5443.5|5445.2|5442.2|0
1659483900000|2022-08-02 23:45:00|5446.4|5443.4|5445.5|5442.5|5446.8|5443.8|5445.5|5442.5|0
1659484200000|2022-08-02 23:50:00|5445.4|5442.4|5446.1|5443.1|5446.6|5443.6|5445.3|5442.3|0
1659484500000|2022-08-02 23:55:00|5446|5443|5446.7|5441.7|5446.7|5443.5|5445.4|5441.7|0
1659484800000|2022-08-03 00:00:00|5446.1|5441.1|5445.5|5440.5|5447.1|5442.1|5443.3|5438.3|0
1659485100000|2022-08-03 00:05:00|5445.6|5440.6|5449.7|5444.7|5453|5448|5445.6|5440.6|0
1659485400000|2022-08-03 00:10:00|5449.8|5444.8|5445.4|5440.4|5450|5445|5443.7|5438.7|0
1659485700000|2022-08-03 00:15:00|5445.6|5440.6|5448.6|5443.6|5449.7|5444.7|5444.2|5439.2|0
1659486000000|2022-08-03 00:20:00|5448.7|5443.7|5443.4|5438.4|5449.6|5444.6|5441.1|5436.1|0
1659486300000|2022-08-03 00:25:00|5443.6|5438.6|5441.5|5436.5|5443.8|5438.8|5439.9|5434.9|0
1659486600000|2022-08-03 00:30:00|5441.6|5436.6|5443.4|5438.4|5443.8|5438.8|5441.4|5436.4|0
1659486900000|2022-08-03 00:35:00|5443.3|5438.3|5444.5|5439.5|5446.6|5441.6|5441.7|5436.7|0
1659487200000|2022-08-03 00:40:00|5444.3|5439.3|5433|5428|5444.3|5439.3|5432.1|5427.1|0
1659487500000|2022-08-03 00:45:00|5433.3|5428.3|5432.9|5427.9|5434.8|5429.8|5431|5426|0
1659487800000|2022-08-03 00:50:00|5433.2|5428.2|5436|5431|5437|5432|5433.1|5428.1|0
1659488100000|2022-08-03 00:55:00|5436.1|5431.1|5439.4|5434.4|5440.2|5435.2|5434.4|5429.4|0
1659488400000|2022-08-03 01:00:00|5440|5435|5440.1|5435.1|5441.2|5436.2|5438.6|5433.6|0
1659488700000|2022-08-03 01:05:00|5440|5435|5443.7|5438.7|5443.7|5438.7|5439.6|5434.6|0
1659489000000|2022-08-03 01:10:00|5443.9|5438.9|5445|5440|5445.4|5440.4|5443.1|5438.1|0
1659489300000|2022-08-03 01:15:00|5445.1|5440.1|5448|5443|5450.3|5445.3|5445|5440|0
1659489600000|2022-08-03 01:20:00|5447.8|5442.8|5447.2|5442.2|5450|5445|5447|5442|0
1659489900000|2022-08-03 01:25:00|5447.3|5442.3|5446.9|5441.9|5448.5|5443.5|5445.6|5440.6|0
1659490200000|2022-08-03 01:30:00|5446.8|5441.8|5451.9|5446.9|5452.2|5447.2|5445.8|5440.8|0
1659490500000|2022-08-03 01:35:00|5451.8|5446.8|5448.3|5443.3|5452.2|5447.2|5446.3|5441.3|0
1659490800000|2022-08-03 01:40:00|5448.5|5443.5|5449.4|5444.4|5451.1|5446.1|5446.1|5441.1|0
1659491100000|2022-08-03 01:45:00|5449.6|5444.6|5448.7|5443.7|5451.8|5446.8|5446.6|5441.6|0
1659491400000|2022-08-03 01:50:00|5448.8|5443.8|5449.8|5444.8|5454.1|5449.1|5448.5|5443.5|0
1659491700000|2022-08-03 01:55:00|5449.7|5444.7|5449.7|5444.7|5450.7|5445.7|5448.1|5443.1|0
1659492000000|2022-08-03 02:00:00|5449.6|5444.6|5455.6|5450.6|5458.5|5453.5|5449.1|5444.1|0
1659492300000|2022-08-03 02:05:00|5456.1|5451.1|5454.1|5449.1|5457.1|5452.1|5453.9|5448.9|0
1659492600000|2022-08-03 02:10:00|5454.2|5449.2|5452.7|5447.7|5454.3|5449.3|5451.9|5446.9|0
1659492900000|2022-08-03 02:15:00|5452.8|5447.8|5450.9|5445.9|5453.4|5448.4|5450.7|5445.7|0
1659493200000|2022-08-03 02:20:00|5451|5446|5449|5444|5452|5447|5448.9|5443.9|0
1659493500000|2022-08-03 02:25:00|5449.1|5444.1|5449.7|5444.7|5450.3|5445.3|5448.1|5443.1|0
1659493800000|2022-08-03 02:30:00|5449.8|5444.8|5450.9|5445.9|5452.3|5447.3|5449.7|5444.7|0
1659494100000|2022-08-03 02:35:00|5451|5446|5451.5|5446.5|5451.6|5446.6|5449.9|5444.9|0
1659494400000|2022-08-03 02:40:00|5451.6|5446.6|5449.2|5444.2|5453.5|5448.5|5449.1|5444.1|0
1659494700000|2022-08-03 02:45:00|5449.3|5444.3|5449.7|5444.7|5450.9|5445.9|5448.1|5443.1|0
1659495000000|2022-08-03 02:50:00|5449.6|5444.6|5450|5445|5450.3|5445.3|5447.4|5442.4|0
1659495300000|2022-08-03 02:55:00|5450.1|5445.1|5452.1|5447.1|5453.2|5448.2|5450|5445|0
1659495600000|2022-08-03 03:00:00|5452.2|5447.2|5454.9|5449.9|5456.1|5451.1|5452.2|5447.2|0
1659495900000|2022-08-03 03:05:00|5454.8|5449.8|5453.4|5448.4|5455.3|5450.3|5452.4|5447.4|0
1659496200000|2022-08-03 03:10:00|5453.5|5448.5|5453.8|5448.8|5454.9|5449.9|5453.4|5448.4|0
1659496500000|2022-08-03 03:15:00|5453.7|5448.7|5453.5|5448.5|5456.6|5451.6|5453.2|5448.2|0
1659496800000|2022-08-03 03:20:00|5453.6|5448.6|5454.6|5449.6|5456.5|5451.5|5452.4|5447.4|0
1659497100000|2022-08-03 03:25:00|5454.7|5449.7|5454.4|5449.4|5457.1|5452.1|5454.4|5449.4|0
1659497400000|2022-08-03 03:30:00|5454.3|5449.3|5453.4|5448.4|5454.5|5449.5|5452.3|5447.3|0
1659497700000|2022-08-03 03:35:00|5453.3|5448.3|5454.3|5449.3|5455.1|5450.1|5453.2|5448.2|0
1659498000000|2022-08-03 03:40:00|5454.2|5449.2|5454.3|5449.3|5455.7|5450.7|5453.4|5448.4|0
1659498300000|2022-08-03 03:45:00|5454.4|5449.4|5456.5|5451.5|5457|5452|5454.1|5449.1|0
1659498600000|2022-08-03 03:50:00|5456.4|5451.4|5455.2|5450.2|5457.8|5452.8|5455.2|5450.2|0
1659498900000|2022-08-03 03:55:00|5455.1|5450.1|5456.5|5451.5|5457.1|5452.1|5454.2|5449.2|0
1659499200000|2022-08-03 04:00:00|5456.4|5451.4|5460.2|5455.2|5460.6|5455.6|5455.6|5450.6|0
1659499500000|2022-08-03 04:05:00|5460.3|5455.3|5462.7|5457.7|5464.5|5459.5|5458.7|5453.7|0
1659499800000|2022-08-03 04:10:00|5462.6|5457.6|5459.1|5454.1|5463.1|5458.1|5458.5|5453.5|0
1659500100000|2022-08-03 04:15:00|5459.2|5454.2|5462|5457|5462|5457|5458.4|5453.4|0
1659500400000|2022-08-03 04:20:00|5461.8|5456.8|5460.2|5455.2|5462.6|5457.6|5460.2|5455.2|0
1659500700000|2022-08-03 04:25:00|5460.4|5455.4|5460.7|5455.7|5460.9|5455.9|5459|5454|0
1659501000000|2022-08-03 04:30:00|5460.8|5455.8|5459.3|5454.3|5460.9|5455.9|5457.6|5452.6|0
1659501300000|2022-08-03 04:35:00|5459.5|5454.5|5459.2|5454.2|5459.6|5454.6|5457.3|5452.3|0
1659501600000|2022-08-03 04:40:00|5459.1|5454.1|5459.1|5454.1|5459.4|5454.4|5458|5453|0
1659501900000|2022-08-03 04:45:00|5459.2|5454.2|5459.7|5454.7|5462.1|5457.1|5459.1|5454.1|0
1659502200000|2022-08-03 04:50:00|5459.8|5454.8|5457.3|5452.3|5460.5|5455.5|5455.5|5450.5|0
1659502500000|2022-08-03 04:55:00|5457.2|5452.2|5455.1|5450.1|5458|5453|5454|5449|0
1659502800000|2022-08-03 05:00:00|5455.4|5450.4|5455.9|5450.9|5457.6|5452.6|5455|5450|0
1659503100000|2022-08-03 05:05:00|5455.7|5450.7|5457.1|5452.1|5458|5453|5454.7|5449.7|0
1659503400000|2022-08-03 05:10:00|5457|5452|5458.9|5453.9|5459.1|5454.1|5455.9|5450.9|0
1659503700000|2022-08-03 05:15:00|5459|5454|5459|5454|5460.3|5455.3|5458.2|5453.2|0
1659504000000|2022-08-03 05:20:00|5458.9|5453.9|5462.4|5457.4|5462.4|5457.4|5458.5|5453.5|0
1659504300000|2022-08-03 05:25:00|5462.6|5457.6|5462.3|5457.3|5466.7|5461.7|5462.3|5457.3|0
1659504600000|2022-08-03 05:30:00|5462.4|5457.4|5465.4|5460.4|5465.8|5460.8|5461.8|5456.8|0
1659504900000|2022-08-03 05:35:00|5465.5|5460.5|5464.9|5459.9|5465.5|5460.5|5462.9|5457.9|0
1659505200000|2022-08-03 05:40:00|5465|5460|5464.7|5459.7|5466.1|5461.1|5463.6|5458.6|0
1659505500000|2022-08-03 05:45:00|5464.5|5459.5|5463|5458|5464.8|5459.8|5462.6|5457.6|0
1659505800000|2022-08-03 05:50:00|5462.8|5457.8|5463.1|5458.1|5464.4|5459.4|5462.6|5457.6|0
1659506100000|2022-08-03 05:55:00|5463|5458|5462.3|5457.3|5463.8|5458.8|5461.8|5456.8|0
1659506400000|2022-08-03 06:00:00|5462.4|5457.4|5459.8|5454.8|5464.7|5459.7|5458.7|5453.7|0
1659506700000|2022-08-03 06:05:00|5459.6|5454.6|5459.8|5454.8|5461.8|5456.8|5458.1|5453.1|0
1659507000000|2022-08-03 06:10:00|5459.6|5454.6|5460.3|5455.3|5461.6|5456.6|5459|5454|0
1659507300000|2022-08-03 06:15:00|5460.2|5455.2|5460.5|5455.5|5462.4|5457.4|5459.4|5454.4|0
1659507600000|2022-08-03 06:20:00|5460.4|5455.4|5458.4|5453.4|5460.5|5455.5|5457.3|5452.3|0
1659507900000|2022-08-03 06:25:00|5458.5|5453.5|5458.6|5453.6|5460.6|5455.6|5457.6|5452.6|0
1659508200000|2022-08-03 06:30:00|5458.5|5453.5|5456.5|5451.5|5459|5454|5455.6|5450.6|0
1659508500000|2022-08-03 06:35:00|5456.4|5451.4|5456.7|5451.7|5458.5|5453.5|5454.9|5449.9|0
1659508800000|2022-08-03 06:40:00|5456.8|5451.8|5453.9|5448.9|5457.4|5452.4|5453|5448|0
1659509100000|2022-08-03 06:45:00|5454.2|5449.2|5452.2|5447.2|5455.7|5450.7|5450.7|5445.7|0
1659509400000|2022-08-03 06:50:00|5452.3|5447.3|5454.3|5449.3|5454.7|5449.7|5451.9|5446.9|0
1659509700000|2022-08-03 06:55:00|5454.4|5449.4|5454.7|5449.7|5455.8|5450.8|5454|5449|0
1659510000000|2022-08-03 07:00:00|5454.6|5449.6|5442|5437|5455.2|5450.2|5439.2|5434.2|0
1659510300000|2022-08-03 07:05:00|5442.1|5437.1|5445.6|5440.6|5446.6|5441.6|5438.3|5433.3|0
1659510600000|2022-08-03 07:10:00|5445.7|5440.7|5439.4|5434.4|5448|5443|5438.7|5433.7|0
1659510900000|2022-08-03 07:15:00|5439.5|5434.5|5447.7|5442.7|5448.3|5443.3|5436.4|5431.4|0
1659511200000|2022-08-03 07:20:00|5447.9|5442.9|5449.9|5444.9|5452.6|5447.6|5446.7|5441.7|0
1659511500000|2022-08-03 07:25:00|5449.8|5444.8|5449.7|5444.7|5451.3|5446.3|5447.3|5442.3|0
1659511800000|2022-08-03 07:30:00|5449.8|5444.8|5447.9|5442.9|5451.7|5446.7|5447.1|5442.1|0
1659512100000|2022-08-03 07:35:00|5447.7|5442.7|5447.5|5442.5|5450|5445|5445.9|5440.9|0
1659512400000|2022-08-03 07:40:00|5447.7|5442.7|5441|5436|5448.1|5443.1|5440.4|5435.4|0
1659512700000|2022-08-03 07:45:00|5440.8|5435.8|5433.2|5428.2|5441.2|5436.2|5432.3|5427.3|0
1659513000000|2022-08-03 07:50:00|5433|5428|5437|5432|5437.6|5432.6|5432.7|5427.7|0
1659513300000|2022-08-03 07:55:00|5436.9|5431.9|5437.5|5432.5|5438.5|5433.5|5434.4|5429.4|0
1659513600000|2022-08-03 08:00:00|5437.8|5432.8|5443.5|5440.5|5446.2|5443.2|5435.9|5430.9|0
1659513900000|2022-08-03 08:05:00|5443.7|5440.7|5433.6|5430.6|5444.3|5441.3|5433.6|5430.6|0
1659514200000|2022-08-03 08:10:00|5433.5|5430.5|5435.7|5432.7|5435.7|5432.7|5433.4|5430.4|0
1659514500000|2022-08-03 08:15:00|5435.8|5432.8|5437.5|5434.5|5438.2|5435.2|5435.7|5432.7|0
1659514800000|2022-08-03 08:20:00|5437.4|5434.4|5445.1|5442.1|5445.1|5442.1|5437.4|5434.4|0
1659515100000|2022-08-03 08:25:00|5444.9|5441.9|5449.3|5446.3|5450.6|5447.6|5444.9|5441.9|0
1659515400000|2022-08-03 08:30:00|5449.4|5446.4|5455.8|5452.8|5456.6|5453.6|5449.1|5446.1|0
1659515700000|2022-08-03 08:35:00|5456|5453|5454.5|5451.5|5456.3|5453.3|5452.6|5449.6|0
1659516000000|2022-08-03 08:40:00|5454.4|5451.4|5453.4|5450.4|5454.4|5451.4|5452.1|5449.1|0
1659516300000|2022-08-03 08:45:00|5453.3|5450.3|5453.6|5450.6|5454.6|5451.6|5453.2|5450.2|0
1659516600000|2022-08-03 08:50:00|5453.4|5450.4|5454.7|5451.7|5455.1|5452.1|5452.9|5449.9|0
1659516900000|2022-08-03 08:55:00|5454.9|5451.9|5453.9|5450.9|5456.4|5453.4|5453.4|5450.4|0
1659517200000|2022-08-03 09:00:00|5453.8|5450.8|5455.3|5452.3|5455.7|5452.7|5452.6|5449.6|0
1659517500000|2022-08-03 09:05:00|5455.7|5452.7|5457.3|5454.3|5457.4|5454.4|5454.8|5451.8|0
1659517800000|2022-08-03 09:10:00|5457.1|5454.1|5462.6|5459.6|5463.1|5460.1|5457.1|5454.1|0
1659518100000|2022-08-03 09:15:00|5462.7|5459.7|5470.7|5467.7|5475.8|5472.8|5462.7|5459.7|0
1659518400000|2022-08-03 09:20:00|5470.6|5467.6|5470.2|5467.2|5471.6|5468.6|5470.1|5467.1|0
1659518700000|2022-08-03 09:25:00|5470.3|5467.3|5471|5468|5471.1|5468.1|5469.5|5466.5|0
1659519000000|2022-08-03 09:30:00|5471.1|5468.1|5474.4|5471.4|5474.4|5471.4|5470.5|5467.5|0
1659519300000|2022-08-03 09:35:00|5474.3|5471.3|5474.7|5471.7|5476.5|5473.5|5474.1|5471.1|0
1659519600000|2022-08-03 09:40:00|5474.4|5471.4|5472.4|5469.4|5477.3|5474.3|5472.1|5469.1|0
1659519900000|2022-08-03 09:45:00|5472.6|5469.6|5469.7|5466.7|5472.6|5469.6|5468.3|5465.3|0
1659520200000|2022-08-03 09:50:00|5469.3|5466.3|5470|5467|5471.1|5468.1|5469|5466|0
1659520500000|2022-08-03 09:55:00|5469.9|5466.9|5472.7|5469.7|5473.2|5470.2|5469.9|5466.9|0
1659520800000|2022-08-03 10:00:00|5472.8|5469.8|5474.9|5471.9|5476.1|5473.1|5472.3|5469.3|0
1659521100000|2022-08-03 10:05:00|5475|5472|5472.6|5469.6|5475.2|5472.2|5472.5|5469.5|0
1659521400000|2022-08-03 10:10:00|5472.4|5469.4|5474.2|5471.2|5475.3|5472.3|5472.3|5469.3|0
1659521700000|2022-08-03 10:15:00|5474.1|5471.1|5470.8|5467.8|5474.5|5471.5|5470.4|5467.4|0
1659522000000|2022-08-03 10:20:00|5470.9|5467.9|5471.2|5468.2|5471.6|5468.6|5470.3|5467.3|0
1659522300000|2022-08-03 10:25:00|5471.3|5468.3|5471.6|5468.6|5471.9|5468.9|5471|5468|0
1659522600000|2022-08-03 10:30:00|5471.7|5468.7|5470.8|5467.8|5472.2|5469.2|5468.8|5465.8|0
1659522900000|2022-08-03 10:35:00|5470.9|5467.9|5469.3|5466.3|5471.3|5468.3|5469.1|5466.1|0
1659523200000|2022-08-03 10:40:00|5469.5|5466.5|5467.6|5464.6|5470.1|5467.1|5467.2|5464.2|0
1659523500000|2022-08-03 10:45:00|5467.8|5464.8|5469.2|5466.2|5469.2|5466.2|5467|5464|0
1659523800000|2022-08-03 10:50:00|5469.3|5466.3|5469.3|5466.3|5469.6|5466.6|5468.4|5465.4|0
1659524100000|2022-08-03 10:55:00|5469.8|5466.8|5468.9|5465.9|5469.8|5466.8|5468.7|5465.7|0
1659524400000|2022-08-03 11:00:00|5469|5466|5481.2|5478.2|5481.2|5478.2|5468.5|5465.5|0
1659524700000|2022-08-03 11:05:00|5481.3|5478.3|5486.2|5483.2|5487.4|5484.4|5480.5|5477.5|0
1659525000000|2022-08-03 11:10:00|5486.3|5483.3|5489.4|5486.4|5490.5|5487.5|5486.3|5483.3|0
1659525300000|2022-08-03 11:15:00|5489.2|5486.2|5486.6|5483.6|5490.7|5487.7|5486.6|5483.6|0
1659525600000|2022-08-03 11:20:00|5486.9|5483.9|5482.7|5479.7|5487.2|5484.2|5482.1|5479.1|0
1659525900000|2022-08-03 11:25:00|5482.9|5479.9|5487.9|5484.9|5487.9|5484.9|5482.7|5479.7|0
1659526200000|2022-08-03 11:30:00|5488|5485|5482.5|5479.5|5488.6|5485.6|5482.4|5479.4|0
1659526500000|2022-08-03 11:35:00|5482.2|5479.2|5481.1|5478.1|5484.1|5481.1|5480.7|5477.7|0
1659526800000|2022-08-03 11:40:00|5481|5478|5480.1|5477.1|5481.5|5478.5|5478.8|5475.8|0
1659527100000|2022-08-03 11:45:00|5479.8|5476.8|5483.3|5480.3|5483.6|5480.6|5479.8|5476.8|0
1659527400000|2022-08-03 11:50:00|5483.2|5480.2|5484.6|5481.6|5485.3|5482.3|5483.1|5480.1|0
1659527700000|2022-08-03 11:55:00|5484.7|5481.7|5483.1|5480.1|5485.5|5482.5|5483|5480|0
1659528000000|2022-08-03 12:00:00|5483.3|5480.3|5485|5482|5485.1|5482.1|5482.3|5479.3|0
1659528300000|2022-08-03 12:05:00|5485.1|5482.1|5482|5479|5486.3|5483.3|5480.8|5477.8|0
1659528600000|2022-08-03 12:10:00|5481.9|5478.9|5489.6|5486.6|5489.6|5486.6|5481.9|5478.9|0
1659528900000|2022-08-03 12:15:00|5489.9|5486.9|5498.1|5495.1|5498.1|5495.1|5489.9|5486.9|0
1659529200000|2022-08-03 12:20:00|5498.3|5495.3|5498.2|5495.2|5501|5498|5497.2|5494.2|0
1659529500000|2022-08-03 12:25:00|5498.5|5495.5|5499.7|5496.7|5502.2|5499.2|5498|5495|0
1659529800000|2022-08-03 12:30:00|5499.9|5496.9|5505.8|5502.8|5506.2|5503.2|5499.5|5496.5|0
1659530100000|2022-08-03 12:35:00|5505.9|5502.9|5503.2|5500.2|5506.2|5503.2|5502.6|5499.6|0
1659530400000|2022-08-03 12:40:00|5503.1|5500.1|5505.6|5502.6|5505.9|5502.9|5502.3|5499.3|0
1659530700000|2022-08-03 12:45:00|5505.9|5502.9|5504|5501|5506.1|5503.1|5503|5500|0
1659531000000|2022-08-03 12:50:00|5503.9|5500.9|5504.6|5501.6|5504.8|5501.8|5502|5499|0
1659531300000|2022-08-03 12:55:00|5504.8|5501.8|5503.2|5500.2|5507|5504|5503|5500|0
1659531600000|2022-08-03 13:00:00|5503.1|5500.1|5502.6|5499.6|5503.9|5500.9|5500.5|5497.5|0
1659531900000|2022-08-03 13:05:00|5502.4|5499.4|5499.9|5496.9|5502.7|5499.7|5497.6|5494.6|0
1659532200000|2022-08-03 13:10:00|5499.8|5496.8|5503.7|5500.7|5504|5501|5499.7|5496.7|0
1659532500000|2022-08-03 13:15:00|5503.8|5500.8|5500.9|5497.9|5504.2|5501.2|5500|5497|0
1659532800000|2022-08-03 13:20:00|5501.2|5498.2|5500.1|5497.1|5501.4|5498.4|5499.3|5496.3|0
1659533100000|2022-08-03 13:25:00|5497.2|5494.2|5481.1|5478.1|5497.5|5494.5|5480.7|5477.7|0
1659533400000|2022-08-03 13:30:00|5482.8|5479.8|5495.7|5493.9|5507.7|5505.9|5472.7|5470.9|0
1659533700000|2022-08-03 13:35:00|5495.2|5493.4|5520.3|5518.5|5524.6|5522.8|5491.8|5490|0
1659534000000|2022-08-03 13:40:00|5519.6|5517.8|5517.1|5515.3|5529|5527.2|5513.5|5511.7|0
1659534300000|2022-08-03 13:45:00|5517.4|5515.6|5521.4|5519.6|5530.7|5528.9|5501.4|5499.6|0
1659534600000|2022-08-03 13:50:00|5522.2|5520.4|5531.7|5529.9|5533.2|5531.4|5514|5512.2|0
1659534900000|2022-08-03 13:55:00|5532|5530.2|5538.5|5536.7|5546.8|5545|5529|5527.2|0
1659535200000|2022-08-03 14:00:00|5539|5537.2|5556.5|5554.7|5559.1|5557.3|5523.8|5522|0
1659535500000|2022-08-03 14:05:00|5557.1|5555.3|5563.4|5561.6|5572.5|5570.7|5557.1|5555.3|0
1659535800000|2022-08-03 14:10:00|5563.8|5562|5558.2|5556.4|5571|5569.2|5556.9|5555.1|0
1659536100000|2022-08-03 14:15:00|5558.1|5556.3|5542.7|5540.9|5564.6|5562.8|5536.4|5534.6|0
1659536400000|2022-08-03 14:20:00|5541.8|5540|5539.1|5537.3|5547.1|5545.3|5531.6|5529.8|0
1659536700000|2022-08-03 14:25:00|5539.3|5537.5|5545|5543.2|5550.5|5548.7|5536.7|5534.9|0
1659537000000|2022-08-03 14:30:00|5544.6|5542.8|5525.1|5523.3|5547.9|5546.1|5521.7|5519.9|0
1659537300000|2022-08-03 14:35:00|5524.7|5522.9|5525.2|5523.4|5530.2|5528.4|5507.7|5505.9|0
1659537600000|2022-08-03 14:40:00|5525|5523.2|5531.2|5529.4|5535|5533.2|5513.5|5511.7|0
1659537900000|2022-08-03 14:45:00|5531.4|5529.6|5539.5|5537.7|5543.3|5541.5|5529.6|5527.8|0
1659538200000|2022-08-03 14:50:00|5540.2|5538.4|5541|5539.2|5549.3|5547.5|5536.2|5534.4|0
1659538500000|2022-08-03 14:55:00|5543|5541.2|5550.7|5548.9|5550.8|5549|5542.2|5540.4|0
1659538800000|2022-08-03 15:00:00|5550.9|5549.1|5543|5541.2|5555.2|5553.4|5539|5537.2|0
1659539100000|2022-08-03 15:05:00|5543.1|5541.3|5551.1|5549.3|5552.8|5551|5542.8|5541|0
1659539400000|2022-08-03 15:10:00|5551.5|5549.7|5563|5561.2|5566.1|5564.3|5548.8|5547|0
1659539700000|2022-08-03 15:15:00|5562.5|5560.7|5558.2|5556.4|5566.1|5564.3|5557.8|5556|0
1659540000000|2022-08-03 15:20:00|5558.4|5556.6|5568.1|5566.3|5569|5567.2|5557.8|5556|0
1659540300000|2022-08-03 15:25:00|5568|5566.2|5570.4|5568.6|5574|5572.2|5564.8|5563|0
1659540600000|2022-08-03 15:30:00|5572|5570.2|5578.3|5576.5|5578.5|5576.7|5566.7|5564.9|0
1659540900000|2022-08-03 15:35:00|5578.2|5576.4|5587.6|5585.8|5587.6|5585.8|5575.3|5573.5|0
1659541200000|2022-08-03 15:40:00|5588.1|5586.3|5589.6|5587.8|5592.1|5590.3|5582.7|5580.9|0
1659541500000|2022-08-03 15:45:00|5589.5|5587.7|5591.8|5590|5600.2|5598.4|5588.3|5586.5|0
1659541800000|2022-08-03 15:50:00|5591.3|5589.5|5587|5585.2|5592|5590.2|5581.4|5579.6|0
1659542100000|2022-08-03 15:55:00|5587.4|5585.6|5594.7|5592.9|5594.9|5593.1|5586.5|5584.7|0
1659542400000|2022-08-03 16:00:00|5594.3|5592.5|5590.2|5588.4|5594.7|5592.9|5584.2|5582.4|0
1659542700000|2022-08-03 16:05:00|5590.6|5588.8|5585.8|5584|5595.3|5593.5|5584.8|5583|0
1659543000000|2022-08-03 16:10:00|5586.1|5584.3|5583.8|5582|5586.1|5584.3|5577.1|5575.3|0
1659543300000|2022-08-03 16:15:00|5583.9|5582.1|5593.4|5591.6|5593.9|5592.1|5580.2|5578.4|0
1659543600000|2022-08-03 16:20:00|5593.9|5592.1|5600.8|5599|5601.7|5599.9|5592.1|5590.3|0
1659543900000|2022-08-03 16:25:00|5600.7|5598.9|5595.1|5593.3|5600.7|5598.9|5594.7|5592.9|0
1659544200000|2022-08-03 16:30:00|5595.2|5593.4|5604|5602.2|5608.6|5606.8|5594.9|5593.1|0
1659544500000|2022-08-03 16:35:00|5604.2|5602.4|5609.3|5607.5|5609.4|5607.6|5602|5600.2|0
1659544800000|2022-08-03 16:40:00|5609.4|5607.6|5613.2|5611.4|5615.1|5613.3|5607.2|5605.4|0
1659545100000|2022-08-03 16:45:00|5612.9|5611.1|5623.1|5621.3|5623.4|5621.6|5611|5609.2|0
1659545400000|2022-08-03 16:50:00|5623.2|5621.4|5620.9|5619.1|5629.3|5627.5|5620.4|5618.6|0
1659545700000|2022-08-03 16:55:00|5620.5|5618.7|5616.5|5614.7|5623.7|5621.9|5615.5|5613.7|0
1659546000000|2022-08-03 17:00:00|5616.9|5615.1|5623.9|5622.1|5624.3|5622.5|5615.4|5613.6|0
1659546300000|2022-08-03 17:05:00|5624|5622.2|5625.5|5623.7|5627.2|5625.4|5619|5617.2|0
1659546600000|2022-08-03 17:10:00|5626.1|5624.3|5625.6|5623.8|5629.9|5628.1|5621.1|5619.3|0
1659546900000|2022-08-03 17:15:00|5625.4|5623.6|5620.1|5618.3|5629.2|5627.4|5620.1|5618.3|0
1659547200000|2022-08-03 17:20:00|5620|5618.2|5617.7|5615.9|5622.4|5620.6|5611.9|5610.1|0
1659547500000|2022-08-03 17:25:00|5618|5616.2|5616.9|5615.1|5620.7|5618.9|5615.6|5613.8|0
1659547800000|2022-08-03 17:30:00|5616.8|5615|5621.2|5619.4|5622|5620.2|5613.7|5611.9|0
1659548100000|2022-08-03 17:35:00|5621|5619.2|5616.9|5615.1|5622.5|5620.7|5615|5613.2|0
1659548400000|2022-08-03 17:40:00|5616.7|5614.9|5617.7|5615.9|5618.7|5616.9|5612.6|5610.8|0
1659548700000|2022-08-03 17:45:00|5617.8|5616|5617.4|5615.6|5617.8|5616|5609.9|5608.1|0
1659549000000|2022-08-03 17:50:00|5617.6|5615.8|5617.9|5616.1|5620.6|5618.8|5615.6|5613.8|0
1659549300000|2022-08-03 17:55:00|5618|5616.2|5617.6|5615.8|5619.7|5617.9|5611.5|5609.7|0
1659549600000|2022-08-03 18:00:00|5617.7|5615.9|5615.2|5613.4|5618.1|5616.3|5610.3|5608.5|0
1659549900000|2022-08-03 18:05:00|5615.3|5613.5|5617.2|5615.4|5619.2|5617.4|5613.7|5611.9|0
1659550200000|2022-08-03 18:10:00|5617.8|5616|5618.2|5616.4|5621.3|5619.5|5613.5|5611.7|0
1659550500000|2022-08-03 18:15:00|5618.3|5616.5|5624.8|5623|5625.1|5623.3|5616.6|5614.8|0
1659550800000|2022-08-03 18:20:00|5625.3|5623.5|5627.9|5626.1|5630|5628.2|5624.6|5622.8|0
1659551100000|2022-08-03 18:25:00|5628|5626.2|5624.6|5622.8|5629.1|5627.3|5623.5|5621.7|0
1659551400000|2022-08-03 18:30:00|5624.3|5622.5|5626.4|5624.6|5627.3|5625.5|5621.8|5620|0
1659551700000|2022-08-03 18:35:00|5626.5|5624.7|5625.4|5623.6|5630.5|5628.7|5624.9|5623.1|0
1659552000000|2022-08-03 18:40:00|5624.9|5623.1|5619.7|5617.9|5627.5|5625.7|5614.4|5612.6|0
1659552300000|2022-08-03 18:45:00|5619.6|5617.8|5620.3|5618.5|5623.8|5622|5613.9|5612.1|0
1659552600000|2022-08-03 18:50:00|5620.4|5618.6|5624.8|5623|5626.2|5624.4|5614.5|5612.7|0
1659552900000|2022-08-03 18:55:00|5624.9|5623.1|5623.6|5621.8|5628.3|5626.5|5621.7|5619.9|0
1659553200000|2022-08-03 19:00:00|5623.5|5621.7|5628.1|5626.3|5628.5|5626.7|5618.6|5616.8|0
1659553500000|2022-08-03 19:05:00|5628|5626.2|5623.7|5621.9|5629.8|5628|5622.4|5620.6|0
1659553800000|2022-08-03 19:10:00|5623.6|5621.8|5622|5620.2|5625.8|5624|5617.2|5615.4|0
1659554100000|2022-08-03 19:15:00|5621.4|5619.6|5620.7|5618.9|5623.7|5621.9|5613.9|5612.1|0
1659554400000|2022-08-03 19:20:00|5620.6|5618.8|5621.7|5619.9|5624.5|5622.7|5617.8|5616|0
1659554700000|2022-08-03 19:25:00|5621.4|5619.6|5619.4|5617.6|5621.5|5619.7|5617.2|5615.4|0
1659555000000|2022-08-03 19:30:00|5619.3|5617.5|5626.2|5624.4|5626.8|5625|5617.8|5616|0
1659555300000|2022-08-03 19:35:00|5626.4|5624.6|5630.8|5629|5631.2|5629.4|5625.8|5624|0
1659555600000|2022-08-03 19:40:00|5630.9|5629.1|5639.9|5638.1|5640.4|5638.6|5628.8|5627|0
1659555900000|2022-08-03 19:45:00|5638.5|5636.7|5631.9|5630.1|5639.2|5637.4|5628.7|5626.9|0
1659556200000|2022-08-03 19:50:00|5636.9|5635.1|5634.8|5633|5640.5|5638.7|5631.7|5629.9|0
1659556500000|2022-08-03 19:55:00|5633.7|5631.9|5622.2|5620.4|5634|5632.2|5619.4|5617.6|0
1659556800000|2022-08-03 20:00:00|5622.8|5619.8|5615.8|5612.8|5623|5620|5614.7|5611.7|0
1659557100000|2022-08-03 20:05:00|5616|5613|5613.3|5610.3|5616.4|5613.4|5613.1|5610.1|0
1659557400000|2022-08-03 20:10:00|5613.8|5610.8|5616|5613|5616.1|5613.1|5612.8|5609.8|0
1659557700000|2022-08-03 20:15:00|5616.4|5613.4|5615.2|5612.2|5616.9|5613.9|5614.7|5611.7|0
1659558000000|2022-08-03 20:20:00|5615.3|5612.3|5612.3|5609.3|5615.3|5612.3|5612.2|5609.2|0
1659558300000|2022-08-03 20:25:00|5612.4|5609.4|5610.7|5607.7|5612.4|5609.4|5609.9|5606.9|0
1659558600000|2022-08-03 20:30:00|5610.8|5607.8|5614|5611|5614|5611|5610.8|5607.8|0
1659558900000|2022-08-03 20:35:00|5613.7|5610.7|5614.2|5611.2|5614.5|5611.5|5612.6|5609.6|0
1659559200000|2022-08-03 20:40:00|5614.4|5611.4|5613.7|5610.7|5614.4|5611.4|5613.2|5610.2|0
1659559500000|2022-08-03 20:45:00|5613.6|5610.6|5615.8|5612.8|5616.4|5613.4|5613.5|5610.5|0
1659559800000|2022-08-03 20:50:00|5615.7|5612.7|5614.7|5611.7|5615.7|5612.7|5614.1|5611.1|0
1659560100000|2022-08-03 20:55:00|5614.6|5611.6|5613.3|5610.3|5615.4|5612.4|5612.9|5609.9|0
1659560400000|2022-08-03 21:00:00|5613.7|5610.7|5613.2|5610.2|5613.9|5610.9|5612.9|5609.9|0
1659560700000|2022-08-03 21:05:00|5613.3|5610.3|5613.9|5610.9|5613.9|5610.9|5613.1|5610.1|0
1659561000000|2022-08-03 21:10:00|5613.8|5610.8|5613.9|5610.9|5614|5611|5613.2|5610.2|0
1659561300000|2022-08-03 21:15:00|5614|5611|5613.8|5610.8|5614.1|5611.1|5613.2|5610.2|0
1659561600000|2022-08-03 21:20:00|5613.7|5610.7|5613.8|5610.8|5613.9|5610.9|5613.3|5610.3|0
1659561900000|2022-08-03 21:25:00|5613.7|5610.7|5613.5|5610.5|5614.3|5611.3|5613.5|5610.5|0
1659562200000|2022-08-03 21:30:00|5613.4|5610.4|5613.9|5610.9|5614.1|5611.1|5613.4|5610.4|0
1659562500000|2022-08-03 21:35:00|5614.1|5611.1|5614.8|5611.8|5614.8|5611.8|5614|5611|0
1659562800000|2022-08-03 21:40:00|5614.9|5611.9|5615.5|5612.5|5615.5|5612.5|5614.7|5611.7|0
1659563100000|2022-08-03 21:45:00|5615.7|5612.7|5616.3|5613.3|5616.6|5613.6|5615.7|5612.7|0
1659563400000|2022-08-03 21:50:00|5616.4|5613.4|5615.8|5612.8|5616.7|5613.7|5615.8|5612.8|0
1659563700000|2022-08-03 21:55:00|5615.7|5612.7|5616.3|5613.3|5616.4|5613.4|5615.7|5612.7|0
1659564000000|2022-08-03 22:00:00|5616.1|5613.1|5610.2|5607.2|5616.1|5613.1|5610.1|5607.1|0
1659564300000|2022-08-03 22:05:00|5610.1|5607.1|5611.2|5608.2|5611.6|5608.6|5610|5607|0
1659564600000|2022-08-03 22:10:00|5610.9|5607.9|5611.8|5608.8|5612.3|5609.3|5610.6|5607.6|0
1659564900000|2022-08-03 22:15:00|5611.9|5608.9|5612.5|5609.5|5613|5610|5611.8|5608.8|0
1659565200000|2022-08-03 22:20:00|5612.4|5609.4|5613.2|5610.2|5613.5|5610.5|5612.4|5609.4|0
1659565500000|2022-08-03 22:25:00|5613.1|5610.1|5611.9|5608.9|5613.3|5610.3|5611.7|5608.7|0
1659565800000|2022-08-03 22:30:00|5611.8|5608.8|5612.1|5609.1|5612.9|5609.9|5611.8|5608.8|0
1659566100000|2022-08-03 22:35:00|5612.2|5609.2|5610.2|5607.2|5612.7|5609.7|5609.5|5606.5|0
1659566400000|2022-08-03 22:40:00|5610.3|5607.3|5609.4|5606.4|5610.8|5607.8|5609.3|5606.3|0
1659566700000|2022-08-03 22:45:00|5609.1|5606.1|5612.1|5609.1|5612.4|5609.4|5608.4|5605.4|0
1659567000000|2022-08-03 22:50:00|5612.2|5609.2|5612|5609|5612.2|5609.2|5610.9|5607.9|0
1659567300000|2022-08-03 22:55:00|5611.9|5608.9|5613.9|5610.9|5613.9|5610.9|5611.9|5608.9|0
1659567600000|2022-08-03 23:00:00|5613.8|5610.8|5612.3|5609.3|5613.8|5610.8|5612.2|5609.2|0
1659567900000|2022-08-03 23:05:00|5612.5|5609.5|5612.3|5609.3|5613|5610|5611.9|5608.9|0
1659568200000|2022-08-03 23:10:00|5612.2|5609.2|5612.6|5609.6|5613.1|5610.1|5611.7|5608.7|0
1659568500000|2022-08-03 23:15:00|5612.7|5609.7|5611.6|5608.6|5612.7|5609.7|5611.1|5608.1|0
1659568800000|2022-08-03 23:20:00|5611.5|5608.5|5611.6|5608.6|5611.7|5608.7|5610.9|5607.9|0
1659569100000|2022-08-03 23:25:00|5611.5|5608.5|5611.2|5608.2|5612.4|5609.4|5611.2|5608.2|0
1659569400000|2022-08-03 23:30:00|5611.1|5608.1|5612.3|5609.3|5612.3|5609.3|5610.9|5607.9|0
1659569700000|2022-08-03 23:35:00|5612.2|5609.2|5612.1|5609.1|5612.6|5609.6|5612.1|5609.1|0
1659570000000|2022-08-03 23:40:00|5612.2|5609.2|5612.8|5609.8|5613.2|5610.2|5611.2|5608.2|0
1659570300000|2022-08-03 23:45:00|5613|5610|5614.4|5611.4|5614.7|5611.7|5613|5610|0
1659570600000|2022-08-03 23:50:00|5614.6|5611.6|5613.3|5610.3|5615|5612|5613.3|5610.3|0
1659570900000|2022-08-03 23:55:00|5613.2|5610.2|5615.6|5610.6|5615.6|5611.7|5613.1|5610.1|0
1659571200000|2022-08-04 00:00:00|5615.4|5610.4|5614|5609|5615.4|5610.4|5612.8|5607.8|0
1659571500000|2022-08-04 00:05:00|5614.1|5609.1|5615|5610|5615.4|5610.4|5613.5|5608.5|0
1659571800000|2022-08-04 00:10:00|5615.4|5610.4|5616.7|5611.7|5618.2|5613.2|5615.1|5610.1|0
1659572100000|2022-08-04 00:15:00|5617|5612|5619.1|5614.1|5619.4|5614.4|5616.7|5611.7|0
1659572400000|2022-08-04 00:20:00|5619.2|5614.2|5621.3|5616.3|5623.5|5618.5|5619.2|5614.2|0
1659572700000|2022-08-04 00:25:00|5621.4|5616.4|5624.6|5619.6|5625.7|5620.7|5621.1|5616.1|0
1659573000000|2022-08-04 00:30:00|5624.5|5619.5|5625|5620|5628.3|5623.3|5624|5619|0
1659573300000|2022-08-04 00:35:00|5625.1|5620.1|5623.4|5618.4|5626.2|5621.2|5622.8|5617.8|0
1659573600000|2022-08-04 00:40:00|5623.5|5618.5|5623.1|5618.1|5626.6|5621.6|5623.1|5618.1|0
1659573900000|2022-08-04 00:45:00|5623.3|5618.3|5624.7|5619.7|5625.1|5620.1|5622.2|5617.2|0
1659574200000|2022-08-04 00:50:00|5624.8|5619.8|5625.2|5620.2|5625.7|5620.7|5624|5619|0
1659574500000|2022-08-04 00:55:00|5625.3|5620.3|5628.7|5623.7|5629.1|5624.1|5625.2|5620.2|0
1659574800000|2022-08-04 01:00:00|5628.6|5623.6|5624.9|5619.9|5628.6|5623.6|5624.4|5619.4|0
1659575100000|2022-08-04 01:05:00|5624.7|5619.7|5626.6|5621.6|5627.5|5622.5|5624.1|5619.1|0
1659575400000|2022-08-04 01:10:00|5626.7|5621.7|5624|5619|5626.9|5621.9|5623.7|5618.7|0
1659575700000|2022-08-04 01:15:00|5623.8|5618.8|5627.2|5622.2|5628.1|5623.1|5623.6|5618.6|0
1659576000000|2022-08-04 01:20:00|5627.3|5622.3|5627.1|5622.1|5630.1|5625.1|5626.9|5621.9|0
1659576300000|2022-08-04 01:25:00|5627.2|5622.2|5627.5|5622.5|5628.8|5623.8|5626.4|5621.4|0
1659576600000|2022-08-04 01:30:00|5627.6|5622.6|5628.1|5623.1|5629.6|5624.6|5626.2|5621.2|0
1659576900000|2022-08-04 01:35:00|5628.2|5623.2|5630.8|5625.8|5631.3|5626.3|5627.7|5622.7|0
1659577200000|2022-08-04 01:40:00|5630.9|5625.9|5628.9|5623.9|5631.3|5626.3|5627.9|5622.9|0
1659577500000|2022-08-04 01:45:00|5628.5|5623.5|5626.9|5621.9|5630.2|5625.2|5626.1|5621.1|0
1659577800000|2022-08-04 01:50:00|5626.8|5621.8|5625.8|5620.8|5627.2|5622.2|5625.5|5620.5|0
1659578100000|2022-08-04 01:55:00|5625.9|5620.9|5625.8|5620.8|5627.2|5622.2|5625.3|5620.3|0
1659578400000|2022-08-04 02:00:00|5625.9|5620.9|5627.7|5622.7|5628|5623|5624.7|5619.7|0
1659578700000|2022-08-04 02:05:00|5627.9|5622.9|5627.4|5622.4|5628|5623|5626.9|5621.9|0
1659579000000|2022-08-04 02:10:00|5627.1|5622.1|5624.2|5619.2|5627.4|5622.4|5623|5618|0
1659579300000|2022-08-04 02:15:00|5624.1|5619.1|5624.9|5619.9|5624.9|5619.9|5623.3|5618.3|0
1659579600000|2022-08-04 02:20:00|5625.2|5620.2|5623.6|5618.6|5625.3|5620.3|5623.2|5618.2|0
1659579900000|2022-08-04 02:25:00|5623.7|5618.7|5622.9|5617.9|5623.7|5618.7|5621.6|5616.6|0
1659580200000|2022-08-04 02:30:00|5623|5618|5622.7|5617.7|5623.7|5618.7|5621.4|5616.4|0
1659580500000|2022-08-04 02:35:00|5622.8|5617.8|5620.7|5615.7|5623.3|5618.3|5619.3|5614.3|0
1659580800000|2022-08-04 02:40:00|5620.5|5615.5|5620.9|5615.9|5621.3|5616.3|5619.4|5614.4|0
1659581100000|2022-08-04 02:45:00|5621.1|5616.1|5622.3|5617.3|5622.6|5617.6|5620.5|5615.5|0
1659581400000|2022-08-04 02:50:00|5622.2|5617.2|5622|5617|5622.5|5617.5|5621.2|5616.2|0
1659581700000|2022-08-04 02:55:00|5621.9|5616.9|5624.1|5619.1|5624.5|5619.5|5621.2|5616.2|0
1659582000000|2022-08-04 03:00:00|5624.2|5619.2|5622.2|5617.2|5624.4|5619.4|5621.6|5616.6|0
1659582300000|2022-08-04 03:05:00|5622.1|5617.1|5623.9|5618.9|5624.1|5619.1|5621.3|5616.3|0
1659582600000|2022-08-04 03:10:00|5623.7|5618.7|5623.7|5618.7|5624.1|5619.1|5622|5617|0
1659582900000|2022-08-04 03:15:00|5623.6|5618.6|5623.7|5618.7|5624.2|5619.2|5623.1|5618.1|0
1659583200000|2022-08-04 03:20:00|5623.6|5618.6|5623.2|5618.2|5624.1|5619.1|5622.7|5617.7|0
1659583500000|2022-08-04 03:25:00|5623.3|5618.3|5620.5|5615.5|5623.3|5618.3|5620.3|5615.3|0
1659583800000|2022-08-04 03:30:00|5620.3|5615.3|5620.6|5615.6|5621.6|5616.6|5618.6|5613.6|0
1659584100000|2022-08-04 03:35:00|5620.5|5615.5|5620.2|5615.2|5620.7|5615.7|5618.8|5613.8|0
1659584400000|2022-08-04 03:40:00|5620.3|5615.3|5616.9|5611.9|5620.7|5615.7|5616.9|5611.9|0
1659584700000|2022-08-04 03:45:00|5617.2|5612.2|5614.7|5609.7|5617.2|5612.2|5613.8|5608.8|0
1659585000000|2022-08-04 03:50:00|5614.6|5609.6|5616.3|5611.3|5616.3|5611.3|5614.1|5609.1|0
1659585300000|2022-08-04 03:55:00|5616.1|5611.1|5617.6|5612.6|5617.8|5612.8|5615.5|5610.5|0
1659585600000|2022-08-04 04:00:00|5617.7|5612.7|5618.5|5613.5|5618.6|5613.6|5617.2|5612.2|0
1659585900000|2022-08-04 04:05:00|5618.4|5613.4|5618.8|5613.8|5619.8|5614.8|5617.7|5612.7|0
1659586200000|2022-08-04 04:10:00|5618.9|5613.9|5619.5|5614.5|5620.4|5615.4|5618.7|5613.7|0
1659586500000|2022-08-04 04:15:00|5619.6|5614.6|5618.9|5613.9|5619.7|5614.7|5618.2|5613.2|0
1659586800000|2022-08-04 04:20:00|5619|5614|5618.2|5613.2|5619.4|5614.4|5617.7|5612.7|0
1659587100000|2022-08-04 04:25:00|5618.3|5613.3|5618.8|5613.8|5619.4|5614.4|5617.9|5612.9|0
1659587400000|2022-08-04 04:30:00|5618.9|5613.9|5621.5|5616.5|5621.5|5616.5|5618.8|5613.8|0
1659587700000|2022-08-04 04:35:00|5621.4|5616.4|5620.2|5615.2|5622.4|5617.4|5620.1|5615.1|0
1659588000000|2022-08-04 04:40:00|5620.1|5615.1|5620.1|5615.1|5620.7|5615.7|5619.7|5614.7|0
1659588300000|2022-08-04 04:45:00|5620.2|5615.2|5620.5|5615.5|5621.1|5616.1|5620.1|5615.1|0
1659588600000|2022-08-04 04:50:00|5620.9|5615.9|5620|5615|5622|5617|5620|5615|0
1659588900000|2022-08-04 04:55:00|5620.1|5615.1|5619.8|5614.8|5621.1|5616.1|5619.1|5614.1|0
1659589200000|2022-08-04 05:00:00|5619.7|5614.7|5619|5614|5622.1|5617.1|5618.7|5613.7|0
1659589500000|2022-08-04 05:05:00|5618.9|5613.9|5616.9|5611.9|5619|5614|5616.5|5611.5|0
1659589800000|2022-08-04 05:10:00|5616.8|5611.8|5617.1|5612.1|5618.5|5613.5|5616.3|5611.3|0
1659590100000|2022-08-04 05:15:00|5616.9|5611.9|5619.9|5614.9|5620.6|5615.6|5616.8|5611.8|0
1659590400000|2022-08-04 05:20:00|5619.8|5614.8|5621|5616|5621.4|5616.4|5618.5|5613.5|0
1659590700000|2022-08-04 05:25:00|5621.1|5616.1|5620.1|5615.1|5622.2|5617.2|5619.4|5614.4|0
1659591000000|2022-08-04 05:30:00|5620|5615|5621.2|5616.2|5622.6|5617.6|5618.1|5613.1|0
1659591300000|2022-08-04 05:35:00|5621.3|5616.3|5620.4|5615.4|5622.5|5617.5|5620.3|5615.3|0
1659591600000|2022-08-04 05:40:00|5620.5|5615.5|5620.3|5615.3|5622.3|5617.3|5619.8|5614.8|0
1659591900000|2022-08-04 05:45:00|5620.4|5615.4|5618.8|5613.8|5620.4|5615.4|5617.6|5612.6|0
1659592200000|2022-08-04 05:50:00|5618.7|5613.7|5620.9|5615.9|5622.1|5617.1|5618.1|5613.1|0
1659592500000|2022-08-04 05:55:00|5621|5616|5617.5|5612.5|5621.9|5616.9|5616.7|5611.7|0
1659592800000|2022-08-04 06:00:00|5617.3|5612.3|5618.3|5613.3|5618.8|5613.8|5615|5610|0
1659593100000|2022-08-04 06:05:00|5618.1|5613.1|5618.8|5613.8|5620.7|5615.7|5617.8|5612.8|0
1659593400000|2022-08-04 06:10:00|5619.2|5614.2|5618.9|5613.9|5619.7|5614.7|5616.6|5611.6|0
1659593700000|2022-08-04 06:15:00|5618.8|5613.8|5617.4|5612.4|5619|5614|5616|5611|0
1659594000000|2022-08-04 06:20:00|5617.5|5612.5|5618.4|5613.4|5619.3|5614.3|5616.5|5611.5|0
1659594300000|2022-08-04 06:25:00|5618.5|5613.5|5618.6|5613.6|5620.6|5615.6|5618.2|5613.2|0
1659594600000|2022-08-04 06:30:00|5618|5613|5620.5|5615.5|5620.9|5615.9|5616.8|5611.8|0
1659594900000|2022-08-04 06:35:00|5620.6|5615.6|5619.6|5614.6|5620.7|5615.7|5618.5|5613.5|0
1659595200000|2022-08-04 06:40:00|5619.5|5614.5|5619.2|5614.2|5620.5|5615.5|5618.4|5613.4|0
1659595500000|2022-08-04 06:45:00|5619.3|5614.3|5618.8|5613.8|5619.6|5614.6|5618.3|5613.3|0
1659595800000|2022-08-04 06:50:00|5618.7|5613.7|5617.7|5612.7|5619.2|5614.2|5616.8|5611.8|0
1659596100000|2022-08-04 06:55:00|5617.9|5612.9|5616.8|5611.8|5618.9|5613.9|5615.9|5610.9|0
1659596400000|2022-08-04 07:00:00|5616.4|5611.4|5619.5|5614.5|5620.9|5615.9|5613.3|5608.3|0
1659596700000|2022-08-04 07:05:00|5619.6|5614.6|5624.7|5619.7|5625.6|5620.6|5618.1|5613.1|0
1659597000000|2022-08-04 07:10:00|5624.8|5619.8|5623|5618|5624.8|5619.8|5620.7|5615.7|0
1659597300000|2022-08-04 07:15:00|5623.2|5618.2|5626.3|5621.3|5627.1|5622.1|5621.7|5616.7|0
1659597600000|2022-08-04 07:20:00|5626.2|5621.2|5628.2|5623.2|5628.8|5623.8|5623|5618|0
1659597900000|2022-08-04 07:25:00|5628|5623|5630.4|5625.4|5631|5626|5627.3|5622.3|0
1659598200000|2022-08-04 07:30:00|5630.5|5625.5|5628.7|5623.7|5633.3|5628.3|5628.5|5623.5|0
1659598500000|2022-08-04 07:35:00|5628.6|5623.6|5627.9|5622.9|5630|5625|5626.8|5621.8|0
1659598800000|2022-08-04 07:40:00|5628|5623|5627.6|5622.6|5628.6|5623.6|5626.5|5621.5|0
1659599100000|2022-08-04 07:45:00|5627.5|5622.5|5627.2|5622.2|5628.2|5623.2|5626|5621|0
1659599400000|2022-08-04 07:50:00|5627.1|5622.1|5626.6|5621.6|5629.3|5624.3|5626.3|5621.3|0
1659599700000|2022-08-04 07:55:00|5626.5|5621.5|5628|5623|5629.7|5624.7|5625.7|5620.7|0
1659600000000|2022-08-04 08:00:00|5628.1|5623.1|5634|5631|5639.5|5636.5|5627.8|5622.8|0
1659600300000|2022-08-04 08:05:00|5633.5|5630.5|5636.7|5633.7|5637.4|5634.4|5633.5|5630.5|0
1659600600000|2022-08-04 08:10:00|5636.8|5633.8|5638.7|5635.7|5640.5|5637.5|5635|5632|0
1659600900000|2022-08-04 08:15:00|5638.9|5635.9|5645.9|5642.9|5646.9|5643.9|5638.8|5635.8|0
1659601200000|2022-08-04 08:20:00|5645.8|5642.8|5644|5641|5646.4|5643.4|5643.6|5640.6|0
1659601500000|2022-08-04 08:25:00|5644.2|5641.2|5642.2|5639.2|5645.4|5642.4|5642.1|5639.1|0
1659601800000|2022-08-04 08:30:00|5642.3|5639.3|5643|5640|5643.6|5640.6|5642.2|5639.2|0
1659602100000|2022-08-04 08:35:00|5643.1|5640.1|5640.6|5637.6|5643.3|5640.3|5640.6|5637.6|0
1659602400000|2022-08-04 08:40:00|5640.8|5637.8|5640.4|5637.4|5641.4|5638.4|5639.4|5636.4|0
1659602700000|2022-08-04 08:45:00|5640.3|5637.3|5637.4|5634.4|5640.4|5637.4|5636.1|5633.1|0
1659603000000|2022-08-04 08:50:00|5637.2|5634.2|5636.8|5633.8|5638.5|5635.5|5636.8|5633.8|0
1659603300000|2022-08-04 08:55:00|5636.9|5633.9|5635.5|5632.5|5637.5|5634.5|5634.2|5631.2|0
1659603600000|2022-08-04 09:00:00|5635.3|5632.3|5637.1|5634.1|5637.8|5634.8|5635.2|5632.2|0
1659603900000|2022-08-04 09:05:00|5637|5634|5633.7|5630.7|5638.3|5635.3|5632.7|5629.7|0
1659604200000|2022-08-04 09:10:00|5633.8|5630.8|5640.8|5637.8|5640.8|5637.8|5633.8|5630.8|0
1659604500000|2022-08-04 09:15:00|5640.9|5637.9|5641.4|5638.4|5642.1|5639.1|5640.3|5637.3|0
1659604800000|2022-08-04 09:20:00|5641.5|5638.5|5643.7|5640.7|5644.6|5641.6|5640.6|5637.6|0
1659605100000|2022-08-04 09:25:00|5643.9|5640.9|5650.9|5647.9|5651.6|5648.6|5643.2|5640.2|0
1659605400000|2022-08-04 09:30:00|5651|5648|5649.7|5646.7|5651.4|5648.4|5649.6|5646.6|0
1659605700000|2022-08-04 09:35:00|5649.4|5646.4|5650.4|5647.4|5650.9|5647.9|5649.3|5646.3|0
1659606000000|2022-08-04 09:40:00|5650.3|5647.3|5651.6|5648.6|5653.4|5650.4|5649.9|5646.9|0
1659606300000|2022-08-04 09:45:00|5651.8|5648.8|5658.5|5655.5|5658.5|5655.5|5651.7|5648.7|0
1659606600000|2022-08-04 09:50:00|5658.4|5655.4|5660.6|5657.6|5661.4|5658.4|5658.3|5655.3|0
1659606900000|2022-08-04 09:55:00|5660.5|5657.5|5661.2|5658.2|5661.9|5658.9|5659.4|5656.4|0
1659607200000|2022-08-04 10:00:00|5661.6|5658.6|5668.9|5665.9|5668.9|5665.9|5661.5|5658.5|0
1659607500000|2022-08-04 10:05:00|5669.3|5666.3|5669.1|5666.1|5671.2|5668.2|5668.6|5665.6|0
1659607800000|2022-08-04 10:10:00|5669|5666|5671|5668|5671|5668|5668.7|5665.7|0
1659608100000|2022-08-04 10:15:00|5670.9|5667.9|5674.2|5671.2|5674.4|5671.4|5670.4|5667.4|0
1659608400000|2022-08-04 10:20:00|5674.1|5671.1|5678.8|5675.8|5679.8|5676.8|5673.9|5670.9|0
1659608700000|2022-08-04 10:25:00|5678.3|5675.3|5679.9|5676.9|5680.2|5677.2|5677.8|5674.8|0
1659609000000|2022-08-04 10:30:00|5680.1|5677.1|5701.2|5698.2|5701.7|5698.7|5678.1|5675.1|0
1659609300000|2022-08-04 10:35:00|5700.3|5697.3|5707.7|5704.7|5707.7|5704.7|5694.9|5691.9|0
1659609600000|2022-08-04 10:40:00|5708.5|5705.5|5701.8|5698.8|5712.9|5709.9|5700|5697|0
1659609900000|2022-08-04 10:45:00|5702.4|5699.4|5696.7|5693.7|5703.6|5700.6|5693.5|5690.5|0
1659610200000|2022-08-04 10:50:00|5696.8|5693.8|5693.3|5690.3|5697|5694|5692|5689|0
1659610500000|2022-08-04 10:55:00|5693.5|5690.5|5693.4|5690.4|5693.8|5690.8|5691.1|5688.1|0
1659610800000|2022-08-04 11:00:00|5685.9|5682.9|5689.2|5686.2|5693.4|5690.4|5684.5|5681.5|0
1659611100000|2022-08-04 11:05:00|5689.3|5686.3|5684.3|5681.3|5691.9|5688.9|5683.6|5680.6|0
1659611400000|2022-08-04 11:10:00|5684.5|5681.5|5684.3|5681.3|5684.9|5681.9|5681.2|5678.2|0
1659611700000|2022-08-04 11:15:00|5684.4|5681.4|5683.2|5680.2|5685.8|5682.8|5682.3|5679.3|0
1659612000000|2022-08-04 11:20:00|5683.3|5680.3|5677.6|5674.6|5683.3|5680.3|5676.9|5673.9|0
1659612300000|2022-08-04 11:25:00|5677.7|5674.7|5675.3|5672.3|5678.8|5675.8|5675.3|5672.3|0
1659612600000|2022-08-04 11:30:00|5675.4|5672.4|5679.2|5676.2|5680|5677|5674.6|5671.6|0
1659612900000|2022-08-04 11:35:00|5679|5676|5677.7|5674.7|5679.7|5676.7|5675.3|5672.3|0
1659613200000|2022-08-04 11:40:00|5677.6|5674.6|5680.3|5677.3|5681.6|5678.6|5676.6|5673.6|0
1659613500000|2022-08-04 11:45:00|5680.4|5677.4|5674|5671|5680.4|5677.4|5672.9|5669.9|0
1659613800000|2022-08-04 11:50:00|5674.3|5671.3|5671.2|5668.2|5674.7|5671.7|5671.2|5668.2|0
1659614100000|2022-08-04 11:55:00|5671|5668|5661|5658|5671.2|5668.2|5660.6|5657.6|0
1659614400000|2022-08-04 12:00:00|5660.8|5657.8|5664.2|5661.2|5666.9|5663.9|5659.8|5656.8|0
1659614700000|2022-08-04 12:05:00|5664.1|5661.1|5666.9|5663.9|5669.3|5666.3|5664.1|5661.1|0
1659615000000|2022-08-04 12:10:00|5666.8|5663.8|5667|5664|5667.3|5664.3|5664|5661|0
1659615300000|2022-08-04 12:15:00|5666.9|5663.9|5668.4|5665.4|5668.4|5665.4|5664.3|5661.3|0
1659615600000|2022-08-04 12:20:00|5668.6|5665.6|5672.7|5669.7|5673.3|5670.3|5667.7|5664.7|0
1659615900000|2022-08-04 12:25:00|5672.9|5669.9|5672.9|5669.9|5673.3|5670.3|5671.1|5668.1|0
1659616200000|2022-08-04 12:30:00|5673|5670|5676.2|5673.2|5676.3|5673.3|5669.1|5666.1|0
1659616500000|2022-08-04 12:35:00|5676.3|5673.3|5687.4|5684.4|5687.9|5684.9|5676.2|5673.2|0
1659616800000|2022-08-04 12:40:00|5687.5|5684.5|5688.4|5685.4|5689.5|5686.5|5683|5680|0
1659617100000|2022-08-04 12:45:00|5688.3|5685.3|5690.3|5687.3|5690.4|5687.4|5685.1|5682.1|0
1659617400000|2022-08-04 12:50:00|5690.5|5687.5|5696.2|5693.2|5697.7|5694.7|5690.3|5687.3|0
1659617700000|2022-08-04 12:55:00|5696.3|5693.3|5694|5691|5696.9|5693.9|5693.9|5690.9|0
1659618000000|2022-08-04 13:00:00|5693.9|5690.9|5678.2|5675.2|5694.7|5691.7|5678.1|5675.1|0
1659618300000|2022-08-04 13:05:00|5678.1|5675.1|5676|5673|5680.4|5677.4|5672.9|5669.9|0
1659618600000|2022-08-04 13:10:00|5676.2|5673.2|5680.3|5677.3|5680.6|5677.6|5675|5672|0
1659618900000|2022-08-04 13:15:00|5680.5|5677.5|5672.9|5669.9|5683.2|5680.2|5672.2|5669.2|0
1659619200000|2022-08-04 13:20:00|5672.7|5669.7|5676.9|5673.9|5677.2|5674.2|5671.1|5668.1|0
1659619500000|2022-08-04 13:25:00|5676.1|5673.1|5668|5665|5677.8|5674.8|5668|5665|0
1659619800000|2022-08-04 13:30:00|5668.4|5665.4|5687.5|5685.7|5695.8|5694|5663.5|5661.7|0
1659620100000|2022-08-04 13:35:00|5687.8|5686|5661.4|5659.6|5706.4|5704.6|5657.7|5655.9|0
1659620400000|2022-08-04 13:40:00|5661.2|5659.4|5706.2|5704.4|5711.4|5709.6|5660.5|5658.7|0
1659620700000|2022-08-04 13:45:00|5706|5704.2|5695.2|5693.4|5713|5711.2|5691.7|5689.9|0
1659621000000|2022-08-04 13:50:00|5695|5693.2|5678.8|5677|5701.6|5699.8|5666.2|5664.4|0
1659621300000|2022-08-04 13:55:00|5679|5677.2|5681.1|5679.3|5690.4|5688.6|5669.9|5668.1|0
1659621600000|2022-08-04 14:00:00|5681|5679.2|5691.1|5689.3|5700.4|5698.6|5672|5670.2|0
1659621900000|2022-08-04 14:05:00|5691.5|5689.7|5674.2|5672.4|5697|5695.2|5668.7|5666.9|0
1659622200000|2022-08-04 14:10:00|5674.7|5672.9|5650.9|5649.1|5676.1|5674.3|5649|5647.2|0
1659622500000|2022-08-04 14:15:00|5652.7|5650.9|5643.3|5641.5|5662.7|5660.9|5623.1|5621.3|0
1659622800000|2022-08-04 14:20:00|5643|5641.2|5648.3|5646.5|5656.9|5655.1|5636.7|5634.9|0
1659623100000|2022-08-04 14:25:00|5648.1|5646.3|5644.3|5642.5|5658.2|5656.4|5639.1|5637.3|0
1659623400000|2022-08-04 14:30:00|5643.9|5642.1|5626.9|5625.1|5647.1|5645.3|5623.9|5622.1|0
1659623700000|2022-08-04 14:35:00|5625.3|5623.5|5613.5|5611.7|5626.7|5624.9|5607.5|5605.7|0
1659624000000|2022-08-04 14:40:00|5613.6|5611.8|5613|5611.2|5622.2|5620.4|5606.3|5604.5|0
1659624300000|2022-08-04 14:45:00|5612.8|5611|5631.1|5629.3|5634|5632.2|5608.8|5607|0
1659624600000|2022-08-04 14:50:00|5631|5629.2|5634.7|5632.9|5640.6|5638.8|5628.5|5626.7|0
1659624900000|2022-08-04 14:55:00|5635.2|5633.4|5640.4|5638.6|5646.6|5644.8|5635.2|5633.4|0
1659625200000|2022-08-04 15:00:00|5640.3|5638.5|5642|5640.2|5648.3|5646.5|5638.4|5636.6|0
1659625500000|2022-08-04 15:05:00|5642.1|5640.3|5642.6|5640.8|5652.5|5650.7|5642.1|5640.3|0
1659625800000|2022-08-04 15:10:00|5641.9|5640.1|5621.5|5619.7|5647.9|5646.1|5620.5|5618.7|0
1659626100000|2022-08-04 15:15:00|5620.2|5618.4|5630.5|5628.7|5636.2|5634.4|5616.2|5614.4|0
1659626400000|2022-08-04 15:20:00|5630.4|5628.6|5621|5619.2|5640.3|5638.5|5621|5619.2|0
1659626700000|2022-08-04 15:25:00|5621.3|5619.5|5624.1|5622.3|5630.9|5629.1|5617.4|5615.6|0
1659627000000|2022-08-04 15:30:00|5624.2|5622.4|5624.8|5623|5631|5629.2|5619.7|5617.9|0
1659627300000|2022-08-04 15:35:00|5626.3|5624.5|5614.9|5613.1|5628|5626.2|5614.7|5612.9|0
1659627600000|2022-08-04 15:40:00|5614.4|5612.6|5631.1|5629.3|5634.1|5632.3|5614.4|5612.6|0
1659627900000|2022-08-04 15:45:00|5631.5|5629.7|5645.3|5643.5|5646.6|5644.8|5631.5|5629.7|0
1659628200000|2022-08-04 15:50:00|5645.8|5644|5655.9|5654.1|5658.8|5657|5644.9|5643.1|0
1659628500000|2022-08-04 15:55:00|5655.8|5654|5654.6|5652.8|5658.9|5657.1|5652.5|5650.7|0
1659628800000|2022-08-04 16:00:00|5654.8|5653|5646.6|5644.8|5659.1|5657.3|5645.9|5644.1|0
1659629100000|2022-08-04 16:05:00|5646.7|5644.9|5665.2|5663.4|5665.8|5664|5645.9|5644.1|0
1659629400000|2022-08-04 16:10:00|5665.1|5663.3|5672.8|5671|5679.2|5677.4|5665.1|5663.3|0
1659629700000|2022-08-04 16:15:00|5672.2|5670.4|5668.7|5666.9|5672.8|5671|5665.4|5663.6|0
1659630000000|2022-08-04 16:20:00|5668.5|5666.7|5679.4|5677.6|5679.8|5678|5666.6|5664.8|0
1659630300000|2022-08-04 16:25:00|5679.5|5677.7|5680.3|5678.5|5683.9|5682.1|5677.3|5675.5|0
1659630600000|2022-08-04 16:30:00|5680.4|5678.6|5677.5|5675.7|5680.5|5678.7|5672.4|5670.6|0
1659630900000|2022-08-04 16:35:00|5678.5|5676.7|5675.9|5674.1|5679.1|5677.3|5672|5670.2|0
1659631200000|2022-08-04 16:40:00|5675.6|5673.8|5668|5666.2|5675.6|5673.8|5661.6|5659.8|0
1659631500000|2022-08-04 16:45:00|5667.9|5666.1|5648.4|5646.6|5668.6|5666.8|5645.1|5643.3|0
1659631800000|2022-08-04 16:50:00|5647.5|5645.7|5657.8|5656|5658.7|5656.9|5647.1|5645.3|0
1659632100000|2022-08-04 16:55:00|5657.6|5655.8|5652.1|5650.3|5659.7|5657.9|5652.1|5650.3|0
1659632400000|2022-08-04 17:00:00|5652|5650.2|5658.5|5656.7|5665.1|5663.3|5652|5650.2|0
1659632700000|2022-08-04 17:05:00|5657.7|5655.9|5667.1|5665.3|5669.1|5667.3|5654.2|5652.4|0
1659633000000|2022-08-04 17:10:00|5666.8|5665|5668.9|5667.1|5671.1|5669.3|5664.6|5662.8|0
1659633300000|2022-08-04 17:15:00|5668.8|5667|5669.7|5667.9|5672|5670.2|5666.7|5664.9|0
1659633600000|2022-08-04 17:20:00|5670.6|5668.8|5674.5|5672.7|5678.2|5676.4|5663.6|5661.8|0
1659633900000|2022-08-04 17:25:00|5675.1|5673.3|5678.7|5676.9|5680.9|5679.1|5675.1|5673.3|0
1659634200000|2022-08-04 17:30:00|5678.1|5676.3|5681.5|5679.7|5683.1|5681.3|5675.2|5673.4|0
1659634500000|2022-08-04 17:35:00|5681.8|5680|5680.9|5679.1|5684.4|5682.6|5679.5|5677.7|0
1659634800000|2022-08-04 17:40:00|5681|5679.2|5674.8|5673|5683.4|5681.6|5673|5671.2|0
1659635100000|2022-08-04 17:45:00|5674.9|5673.1|5684|5682.2|5684.4|5682.6|5672.8|5671|0
1659635400000|2022-08-04 17:50:00|5684.1|5682.3|5681.8|5680|5684.1|5682.3|5677.3|5675.5|0
1659635700000|2022-08-04 17:55:00|5682.1|5680.3|5679.1|5677.3|5683|5681.2|5675.6|5673.8|0
1659636000000|2022-08-04 18:00:00|5679|5677.2|5680|5678.2|5681|5679.2|5673.8|5672|0
1659636300000|2022-08-04 18:05:00|5680.1|5678.3|5671.6|5669.8|5682.4|5680.6|5670|5668.2|0
1659636600000|2022-08-04 18:10:00|5671|5669.2|5666.1|5664.3|5673.9|5672.1|5663.4|5661.6|0
1659636900000|2022-08-04 18:15:00|5666|5664.2|5673.8|5672|5674.1|5672.3|5665.6|5663.8|0
1659637200000|2022-08-04 18:20:00|5673.4|5671.6|5666.6|5664.8|5673.5|5671.7|5666.1|5664.3|0
1659637500000|2022-08-04 18:25:00|5666.7|5664.9|5674.5|5672.7|5677.6|5675.8|5666.2|5664.4|0
1659637800000|2022-08-04 18:30:00|5674.7|5672.9|5673.2|5671.4|5679.1|5677.3|5672.1|5670.3|0
1659638100000|2022-08-04 18:35:00|5673.4|5671.6|5667.5|5665.7|5673.5|5671.7|5663.2|5661.4|0
1659638400000|2022-08-04 18:40:00|5667.3|5665.5|5669.7|5667.9|5670|5668.2|5660.1|5658.3|0
1659638700000|2022-08-04 18:45:00|5669.9|5668.1|5675.8|5674|5676.3|5674.5|5667.5|5665.7|0
1659639000000|2022-08-04 18:50:00|5675.9|5674.1|5681.2|5679.4|5684.1|5682.3|5675.5|5673.7|0
1659639300000|2022-08-04 18:55:00|5681|5679.2|5680.8|5679|5685.2|5683.4|5677.5|5675.7|0
1659639600000|2022-08-04 19:00:00|5680.7|5678.9|5681.1|5679.3|5682.6|5680.8|5674.2|5672.4|0
1659639900000|2022-08-04 19:05:00|5680.8|5679|5683.7|5681.9|5685.2|5683.4|5676.5|5674.7|0
1659640200000|2022-08-04 19:10:00|5683.9|5682.1|5690.5|5688.7|5692.1|5690.3|5683.2|5681.4|0
1659640500000|2022-08-04 19:15:00|5690.7|5688.9|5695.1|5693.3|5696.7|5694.9|5690.7|5688.9|0
1659640800000|2022-08-04 19:20:00|5694.9|5693.1|5682.9|5681.1|5695.2|5693.4|5682.9|5681.1|0
1659641100000|2022-08-04 19:25:00|5682.4|5680.6|5688.3|5686.5|5690.1|5688.3|5679.4|5677.6|0
1659641400000|2022-08-04 19:30:00|5688.2|5686.4|5680|5678.2|5688.8|5687|5678.6|5676.8|0
1659641700000|2022-08-04 19:35:00|5680.3|5678.5|5678.7|5676.9|5686.2|5684.4|5678.3|5676.5|0
1659642000000|2022-08-04 19:40:00|5678.4|5676.6|5668.2|5666.4|5680.7|5678.9|5667.9|5666.1|0
1659642300000|2022-08-04 19:45:00|5667.7|5665.9|5672.5|5670.7|5675.2|5673.4|5666|5664.2|0
1659642600000|2022-08-04 19:50:00|5676.6|5674.8|5676.4|5674.6|5679.3|5677.5|5674.3|5672.5|0
1659642900000|2022-08-04 19:55:00|5676.3|5674.5|5684.5|5682.7|5684.9|5683.1|5672.3|5670.5|0
1659643200000|2022-08-04 20:00:00|5684.2|5681.2|5687.3|5684.3|5687.7|5684.7|5682|5679|0
1659643500000|2022-08-04 20:05:00|5687.2|5684.2|5686.4|5683.4|5687.7|5684.7|5685.8|5682.8|0
1659643800000|2022-08-04 20:10:00|5686.3|5683.3|5683.8|5680.8|5686.4|5683.4|5683.7|5680.7|0
1659644100000|2022-08-04 20:15:00|5684|5681|5681.6|5678.6|5684|5681|5680.7|5677.7|0
1659644400000|2022-08-04 20:20:00|5681.4|5678.4|5681.7|5678.7|5682.2|5679.2|5680.9|5677.9|0
1659644700000|2022-08-04 20:25:00|5681.8|5678.8|5682.3|5679.3|5682.7|5679.7|5681.6|5678.6|0
1659645000000|2022-08-04 20:30:00|5682.4|5679.4|5681.7|5678.7|5682.7|5679.7|5681.5|5678.5|0
1659645300000|2022-08-04 20:35:00|5681.8|5678.8|5680.8|5677.8|5682.2|5679.2|5680.5|5677.5|0
1659645600000|2022-08-04 20:40:00|5680.6|5677.6|5680.8|5677.8|5681.3|5678.3|5679|5676|0
1659645900000|2022-08-04 20:45:00|5681|5678|5681.1|5678.1|5681.5|5678.5|5680.8|5677.8|0
1659646200000|2022-08-04 20:50:00|5681.2|5678.2|5682|5679|5682.4|5679.4|5681.1|5678.1|0
1659646500000|2022-08-04 20:55:00|5681.9|5678.9|5681.4|5678.4|5682.1|5679.1|5681.1|5678.1|0
1659646800000|2022-08-04 21:00:00|5681.5|5678.5|5682|5679|5682.1|5679.1|5681.5|5678.5|0
1659647100000|2022-08-04 21:05:00|5681.8|5678.8|5682.1|5679.1|5682.1|5679.1|5681.5|5678.5|0
1659647400000|2022-08-04 21:10:00|5682|5679|5681.6|5678.6|5682.3|5679.3|5681.4|5678.4|0
1659647700000|2022-08-04 21:15:00|5681.5|5678.5|5681.5|5678.5|5681.9|5678.9|5681.4|5678.4|0
1659648000000|2022-08-04 21:20:00|5681.6|5678.6|5681.5|5678.5|5681.7|5678.7|5681.4|5678.4|0
1659648300000|2022-08-04 21:25:00|5681.4|5678.4|5681.1|5678.1|5681.4|5678.4|5681|5678|0
1659648600000|2022-08-04 21:30:00|5681|5678|5681.3|5678.3|5681.6|5678.6|5681|5678|0
1659648900000|2022-08-04 21:35:00|5681.2|5678.2|5681.4|5678.4|5681.6|5678.6|5681.1|5678.1|0
1659649200000|2022-08-04 21:40:00|5681.5|5678.5|5681.2|5678.2|5681.7|5678.7|5681|5678|0
1659649500000|2022-08-04 21:45:00|5681.3|5678.3|5681.1|5678.1|5681.5|5678.5|5681|5678|0
1659649800000|2022-08-04 21:50:00|5680.9|5677.9|5680.5|5677.5|5680.9|5677.9|5680.1|5677.1|0
1659650100000|2022-08-04 21:55:00|5680.6|5677.6|5680.7|5677.7|5681|5678|5680.5|5677.5|0
1659650400000|2022-08-04 22:00:00|5680.6|5677.6|5680.2|5677.2|5680.8|5677.8|5680|5677|0
1659650700000|2022-08-04 22:05:00|5680.3|5677.3|5680.5|5677.5|5680.8|5677.8|5680.2|5677.2|0
1659651000000|2022-08-04 22:10:00|5680.4|5677.4|5679.5|5676.5|5680.5|5677.5|5679.5|5676.5|0
1659651300000|2022-08-04 22:15:00|5679.2|5676.2|5681.5|5678.5|5683.1|5680.1|5679|5676|0
1659651600000|2022-08-04 22:20:00|5681.6|5678.6|5682|5679|5682|5679|5680.2|5677.2|0
1659651900000|2022-08-04 22:25:00|5682.3|5679.3|5682.3|5679.3|5683.7|5680.7|5682|5679|0
1659652200000|2022-08-04 22:30:00|5682.2|5679.2|5682.5|5679.5|5683|5680|5681.5|5678.5|0
1659652500000|2022-08-04 22:35:00|5682.6|5679.6|5684.1|5681.1|5684.1|5681.1|5682.4|5679.4|0
1659652800000|2022-08-04 22:40:00|5684.2|5681.2|5685.5|5682.5|5685.5|5682.5|5684.1|5681.1|0
1659653100000|2022-08-04 22:45:00|5685.4|5682.4|5685.7|5682.7|5686|5683|5685|5682|0
1659653400000|2022-08-04 22:50:00|5685.9|5682.9|5686.5|5683.5|5686.9|5683.9|5685.4|5682.4|0
1659653700000|2022-08-04 22:55:00|5686.2|5683.2|5685.8|5682.8|5686.7|5683.7|5685.7|5682.7|0
1659654000000|2022-08-04 23:00:00|5685.7|5682.7|5686.2|5683.2|5686.3|5683.3|5685.1|5682.1|0
1659654300000|2022-08-04 23:05:00|5686.3|5683.3|5686.9|5683.9|5687.4|5684.4|5686|5683|0
1659654600000|2022-08-04 23:10:00|5687|5684|5687.1|5684.1|5687.5|5684.5|5687|5684|0
1659654900000|2022-08-04 23:15:00|5687|5684|5685.6|5682.6|5687.1|5684.1|5685.5|5682.5|0
1659655200000|2022-08-04 23:20:00|5685.5|5682.5|5685.9|5682.9|5686.3|5683.3|5685.3|5682.3|0
1659655500000|2022-08-04 23:25:00|5686|5683|5685.9|5682.9|5686.2|5683.2|5685.6|5682.6|0
1659655800000|2022-08-04 23:30:00|5686|5683|5686.5|5683.5|5686.5|5683.5|5685.2|5682.2|0
1659656100000|2022-08-04 23:35:00|5686.6|5683.6|5686.6|5683.6|5687.3|5684.3|5685.9|5682.9|0
1659656400000|2022-08-04 23:40:00|5686.5|5683.5|5687.4|5684.4|5688.2|5685.2|5686.5|5683.5|0
1659656700000|2022-08-04 23:45:00|5687.5|5684.5|5687.9|5684.9|5688.1|5685.1|5687|5684|0
1659657000000|2022-08-04 23:50:00|5687.8|5684.8|5689.3|5686.3|5689.3|5686.3|5687.6|5684.6|0
1659657300000|2022-08-04 23:55:00|5689.4|5686.4|5687.7|5682.7|5689.4|5686.4|5687.5|5682.7|0
1659657600000|2022-08-05 00:00:00|5688.2|5683.2|5689.1|5684.1|5693.4|5688.4|5688.2|5683.2|0
1659657900000|2022-08-05 00:05:00|5689.2|5684.2|5690.7|5685.7|5691.8|5686.8|5688.2|5683.2|0
1659658200000|2022-08-05 00:10:00|5690.8|5685.8|5691.3|5686.3|5692.1|5687.1|5690|5685|0
1659658500000|2022-08-05 00:15:00|5691.4|5686.4|5694.2|5689.2|5696.5|5691.5|5691.4|5686.4|0
1659658800000|2022-08-05 00:20:00|5694.3|5689.3|5694.1|5689.1|5695.5|5690.5|5693.5|5688.5|0
1659659100000|2022-08-05 00:25:00|5694.2|5689.2|5694.6|5689.6|5695.1|5690.1|5693.8|5688.8|0
1659659400000|2022-08-05 00:30:00|5694.4|5689.4|5693.7|5688.7|5695.2|5690.2|5693.7|5688.7|0
1659659700000|2022-08-05 00:35:00|5693.6|5688.6|5693.3|5688.3|5694.9|5689.9|5693.3|5688.3|0
1659660000000|2022-08-05 00:40:00|5693.4|5688.4|5690.4|5685.4|5693.4|5688.4|5690.4|5685.4|0
1659660300000|2022-08-05 00:45:00|5690.5|5685.5|5692.2|5687.2|5692.9|5687.9|5690.5|5685.5|0
1659660600000|2022-08-05 00:50:00|5692.3|5687.3|5693.6|5688.6|5694.4|5689.4|5692.3|5687.3|0
1659660900000|2022-08-05 00:55:00|5693.5|5688.5|5693.4|5688.4|5695.1|5690.1|5693.4|5688.4|0
1659661200000|2022-08-05 01:00:00|5693.5|5688.5|5693.7|5688.7|5694.3|5689.3|5692.3|5687.3|0
1659661500000|2022-08-05 01:05:00|5693.8|5688.8|5699.8|5694.8|5702.5|5697.5|5693.6|5688.6|0
1659661800000|2022-08-05 01:10:00|5699.6|5694.6|5700|5695|5701|5696|5698.7|5693.7|0
1659662100000|2022-08-05 01:15:00|5699.9|5694.9|5701.5|5696.5|5701.7|5696.7|5699.5|5694.5|0
1659662400000|2022-08-05 01:20:00|5701.6|5696.6|5701.8|5696.8|5702.3|5697.3|5700.7|5695.7|0
1659662700000|2022-08-05 01:25:00|5701.7|5696.7|5700|5695|5701.7|5696.7|5699.5|5694.5|0
1659663000000|2022-08-05 01:30:00|5699.9|5694.9|5697.6|5692.6|5700.4|5695.4|5697.5|5692.5|0
1659663300000|2022-08-05 01:35:00|5697.7|5692.7|5698.5|5693.5|5699.1|5694.1|5696.4|5691.4|0
1659663600000|2022-08-05 01:40:00|5698.4|5693.4|5700.4|5695.4|5701.3|5696.3|5698|5693|0
1659663900000|2022-08-05 01:45:00|5700.6|5695.6|5704.9|5699.9|5705.3|5700.3|5699.6|5694.6|0
1659664200000|2022-08-05 01:50:00|5704.8|5699.8|5704.5|5699.5|5706.8|5701.8|5702.5|5697.5|0
1659664500000|2022-08-05 01:55:00|5704.6|5699.6|5703.9|5698.9|5705|5700|5703.4|5698.4|0
1659664800000|2022-08-05 02:00:00|5703.8|5698.8|5702.8|5697.8|5705.3|5700.3|5702|5697|0
1659665100000|2022-08-05 02:05:00|5702.7|5697.7|5703.2|5698.2|5704.8|5699.8|5702.7|5697.7|0
1659665400000|2022-08-05 02:10:00|5703|5698|5702.5|5697.5|5704.2|5699.2|5702.1|5697.1|0
1659665700000|2022-08-05 02:15:00|5702.4|5697.4|5701.7|5696.7|5702.8|5697.8|5701.6|5696.6|0
1659666000000|2022-08-05 02:20:00|5701.6|5696.6|5703.3|5698.3|5704|5699|5701.6|5696.6|0
1659666300000|2022-08-05 02:25:00|5703.5|5698.5|5704.1|5699.1|5704.6|5699.6|5702.8|5697.8|0
1659666600000|2022-08-05 02:30:00|5704.5|5699.5|5707.8|5702.8|5709.5|5704.5|5704|5699|0
1659666900000|2022-08-05 02:35:00|5707.6|5702.6|5704.2|5699.2|5707.7|5702.7|5704.1|5699.1|0
1659667200000|2022-08-05 02:40:00|5704.3|5699.3|5705|5700|5705.4|5700.4|5704|5699|0
1659667500000|2022-08-05 02:45:00|5704.8|5699.8|5704.3|5699.3|5705|5700|5703.8|5698.8|0
1659667800000|2022-08-05 02:50:00|5704.5|5699.5|5705.5|5700.5|5705.8|5700.8|5703.5|5698.5|0
1659668100000|2022-08-05 02:55:00|5705.4|5700.4|5704.3|5699.3|5705.6|5700.6|5704.3|5699.3|0
1659668400000|2022-08-05 03:00:00|5704.4|5699.4|5705.2|5700.2|5705.9|5700.9|5704.3|5699.3|0
1659668700000|2022-08-05 03:05:00|5705.1|5700.1|5702.4|5697.4|5705.1|5700.1|5701.7|5696.7|0
1659669000000|2022-08-05 03:10:00|5702.5|5697.5|5700.4|5695.4|5703|5698|5698.8|5693.8|0
1659669300000|2022-08-05 03:15:00|5700.5|5695.5|5701.2|5696.2|5701.4|5696.4|5699.8|5694.8|0
1659669600000|2022-08-05 03:20:00|5701.1|5696.1|5702.1|5697.1|5702.5|5697.5|5700.2|5695.2|0
1659669900000|2022-08-05 03:25:00|5702|5697|5702|5697|5702.7|5697.7|5701.2|5696.2|0
1659670200000|2022-08-05 03:30:00|5702.3|5697.3|5701.5|5696.5|5703|5698|5701|5696|0
1659670500000|2022-08-05 03:35:00|5701.6|5696.6|5702.6|5697.6|5702.8|5697.8|5701.1|5696.1|0
1659670800000|2022-08-05 03:40:00|5702.7|5697.7|5701.2|5696.2|5703.1|5698.1|5701.1|5696.1|0
1659671100000|2022-08-05 03:45:00|5701.1|5696.1|5701.2|5696.2|5702.4|5697.4|5701|5696|0
1659671400000|2022-08-05 03:50:00|5701.3|5696.3|5702.9|5697.9|5703.2|5698.2|5701.3|5696.3|0
1659671700000|2022-08-05 03:55:00|5703|5698|5704.4|5699.4|5704.5|5699.5|5702.9|5697.9|0
1659672000000|2022-08-05 04:00:00|5704.3|5699.3|5703.5|5698.5|5704.8|5699.8|5703.5|5698.5|0
1659672300000|2022-08-05 04:05:00|5703.6|5698.6|5703.9|5698.9|5704.5|5699.5|5703.6|5698.6|0
1659672600000|2022-08-05 04:10:00|5704.1|5699.1|5704.6|5699.6|5705.2|5700.2|5704|5699|0
1659672900000|2022-08-05 04:15:00|5704.5|5699.5|5704.8|5699.8|5705.2|5700.2|5704.3|5699.3|0
1659673200000|2022-08-05 04:20:00|5704.7|5699.7|5703.8|5698.8|5704.8|5699.8|5703.6|5698.6|0
1659673500000|2022-08-05 04:25:00|5703.9|5698.9|5702.1|5697.1|5703.9|5698.9|5701.6|5696.6|0
1659673800000|2022-08-05 04:30:00|5702.4|5697.4|5704|5699|5704|5699|5702|5697|0
1659674100000|2022-08-05 04:35:00|5703.9|5698.9|5704.1|5699.1|5704.8|5699.8|5703.9|5698.9|0
1659674400000|2022-08-05 04:40:00|5704|5699|5705|5700|5705.2|5700.2|5703.9|5698.9|0
1659674700000|2022-08-05 04:45:00|5705.2|5700.2|5704.6|5699.6|5705.8|5700.8|5704.4|5699.4|0
1659675000000|2022-08-05 04:50:00|5704.5|5699.5|5705.1|5700.1|5705.2|5700.2|5703.7|5698.7|0
1659675300000|2022-08-05 04:55:00|5705|5700|5704.6|5699.6|5705.3|5700.3|5704|5699|0
1659675600000|2022-08-05 05:00:00|5704.9|5699.9|5702.7|5697.7|5705|5700|5701.3|5696.3|0
1659675900000|2022-08-05 05:05:00|5702.5|5697.5|5701.1|5696.1|5702.6|5697.6|5699.7|5694.7|0
1659676200000|2022-08-05 05:10:00|5701|5696|5701|5696|5702|5697|5699.2|5694.2|0
1659676500000|2022-08-05 05:15:00|5701.1|5696.1|5699.6|5694.6|5701.1|5696.1|5699.5|5694.5|0
1659676800000|2022-08-05 05:20:00|5699.5|5694.5|5696.9|5691.9|5700.9|5695.9|5696.2|5691.2|0
1659677100000|2022-08-05 05:25:00|5697|5692|5695.3|5690.3|5697.7|5692.7|5695.3|5690.3|0
1659677400000|2022-08-05 05:30:00|5695.4|5690.4|5696.6|5691.6|5697.3|5692.3|5695.4|5690.4|0
1659677700000|2022-08-05 05:35:00|5696.5|5691.5|5697.3|5692.3|5697.3|5692.3|5696.2|5691.2|0
1659678000000|2022-08-05 05:40:00|5697.2|5692.2|5697.3|5692.3|5697.7|5692.7|5696|5691|0
1659678300000|2022-08-05 05:45:00|5697.7|5692.7|5694|5689|5698.6|5693.6|5693.7|5688.7|0
1659678600000|2022-08-05 05:50:00|5694.1|5689.1|5694.9|5689.9|5695|5690|5692.8|5687.8|0
1659678900000|2022-08-05 05:55:00|5695|5690|5702|5697|5702|5697|5694.8|5689.8|0
1659679200000|2022-08-05 06:00:00|5701.8|5696.8|5700.8|5695.8|5702.1|5697.1|5698.4|5693.4|0
1659679500000|2022-08-05 06:05:00|5700.9|5695.9|5698.4|5693.4|5701.4|5696.4|5697.6|5692.6|0
1659679800000|2022-08-05 06:10:00|5698.3|5693.3|5698.4|5693.4|5700.2|5695.2|5698.2|5693.2|0
1659680100000|2022-08-05 06:15:00|5698.3|5693.3|5699.3|5694.3|5700.1|5695.1|5697.8|5692.8|0
1659680400000|2022-08-05 06:20:00|5699.2|5694.2|5698.1|5693.1|5699.4|5694.4|5696.7|5691.7|0
1659680700000|2022-08-05 06:25:00|5698.2|5693.2|5699.1|5694.1|5699.3|5694.3|5697.5|5692.5|0
1659681000000|2022-08-05 06:30:00|5699|5694|5699.4|5694.4|5699.7|5694.7|5697.7|5692.7|0
1659681300000|2022-08-05 06:35:00|5699.3|5694.3|5697.7|5692.7|5699.4|5694.4|5697.2|5692.2|0
1659681600000|2022-08-05 06:40:00|5697.8|5692.8|5697.1|5692.1|5698.2|5693.2|5696.4|5691.4|0
1659681900000|2022-08-05 06:45:00|5696.9|5691.9|5696.8|5691.8|5698.7|5693.7|5696.1|5691.1|0
1659682200000|2022-08-05 06:50:00|5697|5692|5698.5|5693.5|5699.2|5694.2|5696.9|5691.9|0
1659682500000|2022-08-05 06:55:00|5698.4|5693.4|5692.2|5687.2|5698.5|5693.5|5692.2|5687.2|0
1659682800000|2022-08-05 07:00:00|5692.3|5687.3|5692|5687|5694.6|5689.6|5689.8|5684.8|0
1659683100000|2022-08-05 07:05:00|5691.8|5686.8|5692.3|5687.3|5693.2|5688.2|5689.8|5684.8|0
1659683400000|2022-08-05 07:10:00|5692.2|5687.2|5694.1|5689.1|5694.6|5689.6|5692.2|5687.2|0
1659683700000|2022-08-05 07:15:00|5694|5689|5692.9|5687.9|5694.7|5689.7|5691.1|5686.1|0
1659684000000|2022-08-05 07:20:00|5693|5688|5694.5|5689.5|5696|5691|5692.8|5687.8|0
1659684300000|2022-08-05 07:25:00|5694.6|5689.6|5694.9|5689.9|5696.5|5691.5|5693.8|5688.8|0
1659684600000|2022-08-05 07:30:00|5695|5690|5694.6|5689.6|5697.6|5692.6|5693.6|5688.6|0
1659684900000|2022-08-05 07:35:00|5694.8|5689.8|5691.4|5686.4|5695.8|5690.8|5691.4|5686.4|0
1659685200000|2022-08-05 07:40:00|5691.3|5686.3|5686.5|5681.5|5691.8|5686.8|5685.9|5680.9|0
1659685500000|2022-08-05 07:45:00|5686.6|5681.6|5682.7|5677.7|5688.5|5683.5|5682.5|5677.5|0
1659685800000|2022-08-05 07:50:00|5682.8|5677.8|5685.6|5680.6|5685.6|5680.6|5681.7|5676.7|0
1659686100000|2022-08-05 07:55:00|5685.7|5680.7|5686.7|5681.7|5687.5|5682.5|5685.1|5680.1|0
1659686400000|2022-08-05 08:00:00|5686.4|5681.4|5683.7|5680.7|5686.4|5681.4|5675.7|5672.7|0
1659686700000|2022-08-05 08:05:00|5682|5679|5689|5686|5689.3|5686.3|5681.2|5678.2|0
1659687000000|2022-08-05 08:10:00|5689.8|5686.8|5687.8|5684.8|5689.8|5686.8|5683.5|5680.5|0
1659687300000|2022-08-05 08:15:00|5687.7|5684.7|5683.2|5680.2|5688.3|5685.3|5682.5|5679.5|0
1659687600000|2022-08-05 08:20:00|5683.1|5680.1|5690|5687|5692.3|5689.3|5683|5680|0
1659687900000|2022-08-05 08:25:00|5689.9|5686.9|5682.8|5679.8|5690|5687|5682.1|5679.1|0
1659688200000|2022-08-05 08:30:00|5682.6|5679.6|5681.9|5678.9|5683.7|5680.7|5681.5|5678.5|0
1659688500000|2022-08-05 08:35:00|5682|5679|5681.3|5678.3|5682.8|5679.8|5680.7|5677.7|0
1659688800000|2022-08-05 08:40:00|5681.2|5678.2|5673.9|5670.9|5681.4|5678.4|5673.9|5670.9|0
1659689100000|2022-08-05 08:45:00|5674|5671|5666.1|5663.1|5674.8|5671.8|5664.9|5661.9|0
1659689400000|2022-08-05 08:50:00|5665.9|5662.9|5667.7|5664.7|5668.1|5665.1|5665.4|5662.4|0
1659689700000|2022-08-05 08:55:00|5668|5665|5668.8|5665.8|5670.3|5667.3|5667.9|5664.9|0
1659690000000|2022-08-05 09:00:00|5668.3|5665.3|5668.2|5665.2|5669.6|5666.6|5667.2|5664.2|0
1659690300000|2022-08-05 09:05:00|5668.3|5665.3|5668.6|5665.6|5669.6|5666.6|5668.2|5665.2|0
1659690600000|2022-08-05 09:10:00|5668.9|5665.9|5668.6|5665.6|5669.9|5666.9|5666.9|5663.9|0
1659690900000|2022-08-05 09:15:00|5668.7|5665.7|5669.4|5666.4|5670.4|5667.4|5668|5665|0
1659691200000|2022-08-05 09:20:00|5669.7|5666.7|5670.1|5667.1|5672.1|5669.1|5669.1|5666.1|0
1659691500000|2022-08-05 09:25:00|5670|5667|5670|5667|5672.1|5669.1|5669.8|5666.8|0
1659691800000|2022-08-05 09:30:00|5669.9|5666.9|5668.9|5665.9|5671.6|5668.6|5668.8|5665.8|0
1659692100000|2022-08-05 09:35:00|5668.8|5665.8|5667.8|5664.8|5670.2|5667.2|5667.8|5664.8|0
1659692400000|2022-08-05 09:40:00|5668|5665|5667.4|5664.4|5670|5667|5667.3|5664.3|0
1659692700000|2022-08-05 09:45:00|5667.3|5664.3|5656.3|5653.3|5667.4|5664.4|5654.9|5651.9|0
1659693000000|2022-08-05 09:50:00|5656.2|5653.2|5662.2|5659.2|5663.1|5660.1|5656.2|5653.2|0
1659693300000|2022-08-05 09:55:00|5662.4|5659.4|5662.7|5659.7|5663.4|5660.4|5661.5|5658.5|0
1659693600000|2022-08-05 10:00:00|5662.5|5659.5|5655.8|5652.8|5662.6|5659.6|5651.5|5648.5|0
1659693900000|2022-08-05 10:05:00|5654.2|5651.2|5653.8|5650.8|5655.4|5652.4|5651.3|5648.3|0
1659694200000|2022-08-05 10:10:00|5654.1|5651.1|5650|5647|5655.1|5652.1|5650|5647|0
1659694500000|2022-08-05 10:15:00|5649.7|5646.7|5650|5647|5652.1|5649.1|5649.3|5646.3|0
1659694800000|2022-08-05 10:20:00|5649.7|5646.7|5648.3|5645.3|5649.7|5646.7|5647.5|5644.5|0
1659695100000|2022-08-05 10:25:00|5648.4|5645.4|5649.1|5646.1|5650.4|5647.4|5648|5645|0
1659695400000|2022-08-05 10:30:00|5648.5|5645.5|5646.5|5643.5|5649|5646|5645.1|5642.1|0
1659695700000|2022-08-05 10:35:00|5646.4|5643.4|5646|5643|5649.5|5646.5|5645.8|5642.8|0
1659696000000|2022-08-05 10:40:00|5645.9|5642.9|5643.9|5640.9|5646.6|5643.6|5643.2|5640.2|0
1659696300000|2022-08-05 10:45:00|5644|5641|5643.7|5640.7|5644.5|5641.5|5641.5|5638.5|0
1659696600000|2022-08-05 10:50:00|5643.8|5640.8|5647.3|5644.3|5648.2|5645.2|5643.6|5640.6|0
1659696900000|2022-08-05 10:55:00|5647.5|5644.5|5646.8|5643.8|5647.7|5644.7|5645.2|5642.2|0
1659697200000|2022-08-05 11:00:00|5650.6|5647.6|5656.6|5653.6|5656.9|5653.9|5650.6|5647.6|0
1659697500000|2022-08-05 11:05:00|5656.7|5653.7|5650.4|5647.4|5656.8|5653.8|5650.2|5647.2|0
1659697800000|2022-08-05 11:10:00|5650.3|5647.3|5651.4|5648.4|5651.9|5648.9|5650.2|5647.2|0
1659698100000|2022-08-05 11:15:00|5651.3|5648.3|5652.6|5649.6|5652.6|5649.6|5649.3|5646.3|0
1659698400000|2022-08-05 11:20:00|5652.5|5649.5|5652.5|5649.5|5652.7|5649.7|5651.8|5648.8|0
1659698700000|2022-08-05 11:25:00|5652.6|5649.6|5655.6|5652.6|5655.6|5652.6|5652.5|5649.5|0
1659699000000|2022-08-05 11:30:00|5655.4|5652.4|5654.5|5651.5|5655.5|5652.5|5653.9|5650.9|0
1659699300000|2022-08-05 11:35:00|5654.6|5651.6|5658.3|5655.3|5658.8|5655.8|5654.6|5651.6|0
1659699600000|2022-08-05 11:40:00|5658.5|5655.5|5658.5|5655.5|5659.4|5656.4|5657.4|5654.4|0
1659699900000|2022-08-05 11:45:00|5658.4|5655.4|5657.7|5654.7|5658.4|5655.4|5656.8|5653.8|0
1659700200000|2022-08-05 11:50:00|5657.8|5654.8|5665.1|5662.1|5665.6|5662.6|5657.7|5654.7|0
1659700500000|2022-08-05 11:55:00|5665|5662|5666|5663|5666.9|5663.9|5664.6|5661.6|0
1659700800000|2022-08-05 12:00:00|5666.1|5663.1|5666.6|5663.6|5666.6|5663.6|5664.7|5661.7|0
1659701100000|2022-08-05 12:05:00|5666.7|5663.7|5663.5|5660.5|5666.9|5663.9|5662.7|5659.7|0
1659701400000|2022-08-05 12:10:00|5663.6|5660.6|5663.4|5660.4|5664.1|5661.1|5662.7|5659.7|0
1659701700000|2022-08-05 12:15:00|5663.2|5660.2|5664.5|5661.5|5665.4|5662.4|5662.7|5659.7|0
1659702000000|2022-08-05 12:20:00|5664.4|5661.4|5665.3|5662.3|5665.5|5662.5|5663.4|5660.4|0
1659702300000|2022-08-05 12:25:00|5665.6|5662.6|5667.5|5664.5|5668|5665|5664.8|5661.8|0
1659702600000|2022-08-05 12:30:00|5664.6|5661.6|5614.9|5611.9|5664.6|5661.6|5612.6|5609.6|0
1659702900000|2022-08-05 12:35:00|5615|5612|5617.3|5614.3|5619.7|5616.7|5610.7|5607.7|0
1659703200000|2022-08-05 12:40:00|5616.6|5613.6|5607.7|5604.7|5616.6|5613.6|5607.7|5604.7|0
1659703500000|2022-08-05 12:45:00|5607.6|5604.6|5581.6|5578.6|5608|5605|5581.6|5578.6|0
1659703800000|2022-08-05 12:50:00|5581.5|5578.5|5583.9|5580.9|5592|5589|5581.5|5578.5|0
1659704100000|2022-08-05 12:55:00|5584|5581|5584.2|5581.2|5587.5|5584.5|5577.7|5574.7|0
1659704400000|2022-08-05 13:00:00|5584.1|5581.1|5590.3|5587.3|5590.4|5587.4|5583.1|5580.1|0
1659704700000|2022-08-05 13:05:00|5590.6|5587.6|5580.2|5577.2|5591.2|5588.2|5580.2|5577.2|0
1659705000000|2022-08-05 13:10:00|5579.9|5576.9|5575.3|5572.3|5582.6|5579.6|5574.8|5571.8|0
1659705300000|2022-08-05 13:15:00|5575.6|5572.6|5579.5|5576.5|5581.8|5578.8|5573.9|5570.9|0
1659705600000|2022-08-05 13:20:00|5579.3|5576.3|5575.4|5572.4|5581.8|5578.8|5572.5|5569.5|0
1659705900000|2022-08-05 13:25:00|5578.4|5575.4|5564.9|5561.9|5578.7|5575.7|5564.6|5561.6|0
1659706200000|2022-08-05 13:30:00|5563.4|5560.4|5596.1|5594.3|5599.7|5597.9|5558.4|5555.8|0
1659706500000|2022-08-05 13:35:00|5596.2|5594.4|5591.8|5590|5603.7|5601.9|5586.1|5584.3|0
1659706800000|2022-08-05 13:40:00|5590.9|5589.1|5581|5579.2|5603|5601.2|5573.6|5571.8|0
1659707100000|2022-08-05 13:45:00|5581.4|5579.6|5583.8|5582|5590|5588.2|5563.3|5561.5|0
1659707400000|2022-08-05 13:50:00|5583.9|5582.1|5583.5|5581.7|5593.8|5592|5576.9|5575.1|0
1659707700000|2022-08-05 13:55:00|5583|5581.2|5585.2|5583.4|5588.7|5586.9|5572.6|5570.8|0
1659708000000|2022-08-05 14:00:00|5585.3|5583.5|5608.8|5607|5609.4|5607.6|5573.4|5571.6|0
1659708300000|2022-08-05 14:05:00|5608.9|5607.1|5616.8|5615|5617.3|5615.5|5599.1|5597.3|0
1659708600000|2022-08-05 14:10:00|5616.4|5614.6|5631.5|5629.7|5634.9|5633.1|5607.6|5605.8|0
1659708900000|2022-08-05 14:15:00|5631.9|5630.1|5631|5629.2|5637.7|5635.9|5624.6|5622.8|0
1659709200000|2022-08-05 14:20:00|5632.3|5630.5|5644.3|5642.5|5645.4|5643.6|5631.1|5629.3|0
1659709500000|2022-08-05 14:25:00|5643.3|5641.5|5631.3|5629.5|5644.4|5642.6|5623.9|5622.1|0
1659709800000|2022-08-05 14:30:00|5632.1|5630.3|5620.3|5618.5|5633.3|5631.5|5617.2|5615.4|0
1659710100000|2022-08-05 14:35:00|5621.1|5619.3|5626.2|5624.4|5628.3|5626.5|5619.6|5617.8|0
1659710400000|2022-08-05 14:40:00|5625.5|5623.7|5616.9|5615.1|5625.9|5624.1|5614.5|5612.7|0
1659710700000|2022-08-05 14:45:00|5617.9|5616.1|5616.5|5614.7|5625.8|5624|5615.4|5613.6|0
1659711000000|2022-08-05 14:50:00|5616.4|5614.6|5613.9|5612.1|5616.4|5614.6|5600.4|5598.6|0
1659711300000|2022-08-05 14:55:00|5613.8|5612|5609.7|5607.9|5619.9|5618.1|5608.4|5606.6|0
1659711600000|2022-08-05 15:00:00|5609.3|5607.5|5592|5590.2|5609.7|5607.9|5591.4|5589.6|0
1659711900000|2022-08-05 15:05:00|5591.8|5590|5585.1|5583.3|5592.7|5590.9|5575.8|5574|0
1659712200000|2022-08-05 15:10:00|5585|5583.2|5562.7|5560.9|5586.9|5585.1|5561.6|5559.8|0
1659712500000|2022-08-05 15:15:00|5562.2|5560.4|5562.9|5561.1|5572.6|5570.8|5561.4|5559.6|0
1659712800000|2022-08-05 15:20:00|5562.1|5560.3|5543.1|5541.3|5564.6|5562.8|5543.1|5541.3|0
1659713100000|2022-08-05 15:25:00|5542.8|5541|5530.3|5528.5|5546.7|5544.9|5530.3|5528.5|0
1659713400000|2022-08-05 15:30:00|5529.9|5528.1|5540.7|5538.9|5547.8|5546|5528.6|5526.8|0
1659713700000|2022-08-05 15:35:00|5540.6|5538.8|5542.4|5540.6|5550.4|5548.6|5537.1|5535.3|0
1659714000000|2022-08-05 15:40:00|5542|5540.2|5531.7|5529.9|5543.4|5541.6|5527.5|5525.7|0
1659714300000|2022-08-05 15:45:00|5530.6|5528.8|5535.3|5533.5|5540.1|5538.3|5529.5|5527.7|0
1659714600000|2022-08-05 15:50:00|5535.2|5533.4|5541.2|5539.4|5549.2|5547.4|5533.2|5531.4|0
1659714900000|2022-08-05 15:55:00|5541.1|5539.3|5534|5532.2|5543.4|5541.6|5531.3|5529.5|0
1659715200000|2022-08-05 16:00:00|5534.2|5532.4|5543.3|5541.5|5547.3|5545.5|5532.4|5530.6|0
1659715500000|2022-08-05 16:05:00|5543.2|5541.4|5542.3|5540.5|5550.8|5549|5537|5535.2|0
1659715800000|2022-08-05 16:10:00|5542.4|5540.6|5547.6|5545.8|5548.7|5546.9|5540.2|5538.4|0
1659716100000|2022-08-05 16:15:00|5547.9|5546.1|5556.1|5554.3|5558.1|5556.3|5547.2|5545.4|0
1659716400000|2022-08-05 16:20:00|5556.3|5554.5|5548.1|5546.3|5560.8|5559|5544.5|5542.7|0
1659716700000|2022-08-05 16:25:00|5548.2|5546.4|5551.7|5549.9|5554.8|5553|5546.3|5544.5|0
1659717000000|2022-08-05 16:30:00|5551.9|5550.1|5537.6|5535.8|5552.5|5550.7|5532.7|5530.9|0
1659717300000|2022-08-05 16:35:00|5537.2|5535.4|5535.5|5533.7|5541|5539.2|5533|5531.2|0
1659717600000|2022-08-05 16:40:00|5535.4|5533.6|5545.2|5543.4|5547.3|5545.5|5534.3|5532.5|0
1659717900000|2022-08-05 16:45:00|5544.9|5543.1|5559|5557.2|5559|5557.2|5543.7|5541.9|0
1659718200000|2022-08-05 16:50:00|5559.3|5557.5|5557.2|5555.4|5562.2|5560.4|5553.7|5551.9|0
1659718500000|2022-08-05 16:55:00|5557.1|5555.3|5561.1|5559.3|5562.2|5560.4|5554.7|5552.9|0
1659718800000|2022-08-05 17:00:00|5561.4|5559.6|5567.6|5565.8|5567.6|5565.8|5554|5552.2|0
1659719100000|2022-08-05 17:05:00|5567.2|5565.4|5570.1|5568.3|5572.8|5571|5564.4|5562.6|0
1659719400000|2022-08-05 17:10:00|5569.8|5568|5579.1|5577.3|5580.5|5578.7|5568.2|5566.4|0
1659719700000|2022-08-05 17:15:00|5579.2|5577.4|5573|5571.2|5582.6|5580.8|5573|5571.2|0
1659720000000|2022-08-05 17:20:00|5573.1|5571.3|5575.7|5573.9|5575.7|5573.9|5567.3|5565.5|0
1659720300000|2022-08-05 17:25:00|5575.8|5574|5570.5|5568.7|5581.7|5579.9|5570.1|5568.3|0
1659720600000|2022-08-05 17:30:00|5570.4|5568.6|5580.9|5579.1|5581.6|5579.8|5570.3|5568.5|0
1659720900000|2022-08-05 17:35:00|5581.2|5579.4|5577.4|5575.6|5585|5583.2|5575|5573.2|0
1659721200000|2022-08-05 17:40:00|5577.9|5576.1|5569|5567.2|5578.4|5576.6|5569|5567.2|0
1659721500000|2022-08-05 17:45:00|5568.8|5567|5558.9|5557.1|5570.3|5568.5|5558.1|5556.3|0
1659721800000|2022-08-05 17:50:00|5559.2|5557.4|5557.2|5555.4|5561.5|5559.7|5555.7|5553.9|0
1659722100000|2022-08-05 17:55:00|5557|5555.2|5555|5553.2|5558.2|5556.4|5547.8|5546|0
1659722400000|2022-08-05 18:00:00|5554.8|5553|5552.4|5550.6|5555.6|5553.8|5549.4|5547.6|0
1659722700000|2022-08-05 18:05:00|5552.2|5550.4|5546|5544.2|5554.3|5552.5|5546|5544.2|0
1659723000000|2022-08-05 18:10:00|5545.7|5543.9|5545|5543.2|5550|5548.2|5542.7|5540.9|0
1659723300000|2022-08-05 18:15:00|5545.4|5543.6|5552|5550.2|5553.8|5552|5543.8|5542|0
1659723600000|2022-08-05 18:20:00|5552.2|5550.4|5552.9|5551.1|5555|5553.2|5548.5|5546.7|0
1659723900000|2022-08-05 18:25:00|5553.2|5551.4|5535.9|5534.1|5553.2|5551.4|5535.9|5534.1|0
1659724200000|2022-08-05 18:30:00|5535.8|5534|5545.6|5543.8|5546.5|5544.7|5532.3|5530.5|0
1659724500000|2022-08-05 18:35:00|5545.7|5543.9|5540.9|5539.1|5546.1|5544.3|5540|5538.2|0
1659724800000|2022-08-05 18:40:00|5540.8|5539|5545.1|5543.3|5545.6|5543.8|5536.9|5535.1|0
1659725100000|2022-08-05 18:45:00|5544.8|5543|5541.6|5539.8|5547.4|5545.6|5541|5539.2|0
1659725400000|2022-08-05 18:50:00|5541.4|5539.6|5540.4|5538.6|5543.5|5541.7|5535.2|5533.4|0
1659725700000|2022-08-05 18:55:00|5540.5|5538.7|5540.3|5538.5|5541.1|5539.3|5531.7|5529.9|0
1659726000000|2022-08-05 19:00:00|5540.5|5538.7|5540.3|5538.5|5546.3|5544.5|5537.1|5535.3|0
1659726300000|2022-08-05 19:05:00|5539.8|5538|5542.5|5540.7|5544.3|5542.5|5534.4|5532.6|0
1659726600000|2022-08-05 19:10:00|5542.8|5541|5547.4|5545.6|5550.4|5548.6|5542.7|5540.9|0
1659726900000|2022-08-05 19:15:00|5547.2|5545.4|5545.4|5543.6|5551.1|5549.3|5543.3|5541.5|0
1659727200000|2022-08-05 19:20:00|5545.6|5543.8|5544.2|5542.4|5547.7|5545.9|5538.7|5536.9|0
1659727500000|2022-08-05 19:25:00|5544.5|5542.7|5551.4|5549.6|5552.4|5550.6|5543.7|5541.9|0
1659727800000|2022-08-05 19:30:00|5551.6|5549.8|5551|5549.2|5553.4|5551.6|5548.5|5546.7|0
1659728100000|2022-08-05 19:35:00|5551.3|5549.5|5544.9|5543.1|5551.3|5549.5|5544.7|5542.9|0
1659728400000|2022-08-05 19:40:00|5544.5|5542.7|5551.7|5549.9|5552.4|5550.6|5544.5|5542.7|0
1659728700000|2022-08-05 19:45:00|5552|5550.2|5563.6|5561.8|5563.8|5562|5551.8|5550|0
1659729000000|2022-08-05 19:50:00|5563.5|5561.7|5562.4|5560.6|5571.8|5570|5556.5|5554.7|0
1659729300000|2022-08-05 19:55:00|5563|5561.2|5566.2|5564.4|5570.5|5568.7|5561.9|5560.1|0
1659729600000|2022-08-05 20:00:00|5566.8|5563.8|5568.8|5565.8|5570|5567|5566.2|5563.2|0
1659729900000|2022-08-05 20:05:00|5568.7|5565.7|5561.4|5558.4|5568.7|5565.7|5560.5|5557.5|0
1659730200000|2022-08-05 20:10:00|5561.3|5558.3|5561.2|5558.2|5562|5559|5559.9|5556.9|0
1659730500000|2022-08-05 20:15:00|5560.7|5557.7|5564.9|5561.9|5565|5562|5560.7|5557.7|0
1659730800000|2022-08-05 20:20:00|5564.7|5561.7|5564.9|5561.9|5565.5|5562.5|5563.6|5560.6|0
1659731100000|2022-08-05 20:25:00|5564.8|5561.8|5564.6|5561.6|5564.8|5561.8|5563.9|5560.9|0
1659731400000|2022-08-05 20:30:00|5564.7|5561.7|5563.8|5560.8|5564.7|5561.7|5563.1|5560.1|0
1659731700000|2022-08-05 20:35:00|5564|5561|5564.1|5561.1|5564.3|5561.3|5562.9|5559.9|0
1659732000000|2022-08-05 20:40:00|5564.2|5561.2|5564.1|5561.1|5564.5|5561.5|5563.6|5560.6|0
1659732300000|2022-08-05 20:45:00|5564.2|5561.2|5565.1|5562.1|5565.3|5562.3|5563.9|5560.9|0
1659732600000|2022-08-05 20:50:00|5564.9|5561.9|5565.1|5562.1|5565.9|5562.9|5564.7|5561.7|0
1659732900000|2022-08-05 20:55:00|5565|5562|5564.5|5561.5|5565.3|5562.3|5564.4|5561.4|0
1659909600000|2022-08-07 22:00:00|5567.7|5562.7|5557.5|5552.5|5567.9|5562.9|5554.8|5549.8|0
1659909900000|2022-08-07 22:05:00|5557.6|5552.6|5559.6|5554.6|5560.1|5555.1|5557.4|5552.4|0
1659910200000|2022-08-07 22:10:00|5559.7|5554.7|5559.7|5554.7|5560.4|5555.4|5558.2|5553.2|0
1659910500000|2022-08-07 22:15:00|5559.8|5554.8|5554.9|5549.9|5560.1|5555.1|5553.7|5548.7|0
1659910800000|2022-08-07 22:20:00|5555|5550|5554.1|5549.1|5555|5550|5551.8|5546.8|0
1659911100000|2022-08-07 22:25:00|5554.3|5549.3|5553.1|5548.1|5554.4|5549.4|5550.8|5545.8|0
1659911400000|2022-08-07 22:30:00|5553.6|5548.6|5551.8|5546.8|5555.8|5550.8|5551.1|5546.1|0
1659911700000|2022-08-07 22:35:00|5551.7|5546.7|5551.3|5546.3|5552.2|5547.2|5549.8|5544.8|0
1659912000000|2022-08-07 22:40:00|5551.2|5546.2|5545.2|5540.2|5551.2|5546.2|5545|5540|0
1659912300000|2022-08-07 22:45:00|5545.3|5540.3|5549|5544|5550.1|5545.1|5545.3|5540.3|0
1659912600000|2022-08-07 22:50:00|5548.9|5543.9|5549|5544|5549.7|5544.7|5548.5|5543.5|0
1659912900000|2022-08-07 22:55:00|5548.9|5543.9|5551.3|5546.3|5551.4|5546.4|5548.4|5543.4|0
1659913200000|2022-08-07 23:00:00|5551.2|5546.2|5552.2|5547.2|5552.5|5547.5|5550.1|5545.1|0
1659913500000|2022-08-07 23:05:00|5552.1|5547.1|5551.6|5546.6|5553|5548|5550.5|5545.5|0
1659913800000|2022-08-07 23:10:00|5551.7|5546.7|5550.7|5545.7|5552.3|5547.3|5550.5|5545.5|0
1659914100000|2022-08-07 23:15:00|5550.8|5545.8|5550.5|5545.5|5552.3|5547.3|5549.1|5544.1|0
1659914400000|2022-08-07 23:20:00|5550.6|5545.6|5551.9|5546.9|5552.3|5547.3|5549.7|5544.7|0
1659914700000|2022-08-07 23:25:00|5551.8|5546.8|5551|5546|5552.3|5547.3|5550.7|5545.7|0
1659915000000|2022-08-07 23:30:00|5551.4|5546.4|5549.9|5544.9|5551.4|5546.4|5548|5543|0
1659915300000|2022-08-07 23:35:00|5549.7|5544.7|5549.4|5544.4|5551.2|5546.2|5548.7|5543.7|0
1659915600000|2022-08-07 23:40:00|5549.2|5544.2|5550.5|5545.5|5550.8|5545.8|5548.7|5543.7|0
1659915900000|2022-08-07 23:45:00|5550.4|5545.4|5550.7|5545.7|5552.1|5547.1|5549.8|5544.8|0
1659916200000|2022-08-07 23:50:00|5550.8|5545.8|5550.8|5545.8|5552.2|5547.2|5549.3|5544.3|0
1659916500000|2022-08-07 23:55:00|5550.7|5545.7|5549.1|5544.1|5551.1|5546.1|5548.5|5543.5|0
1659916800000|2022-08-08 00:00:00|5549.3|5544.3|5551.9|5546.9|5552.5|5547.5|5548.4|5543.4|0
1659917100000|2022-08-08 00:05:00|5551.7|5546.7|5550.8|5545.8|5551.8|5546.8|5549.4|5544.4|0
1659917400000|2022-08-08 00:10:00|5550.4|5545.4|5552.3|5547.3|5553.1|5548.1|5550.4|5545.4|0
1659917700000|2022-08-08 00:15:00|5552.2|5547.2|5555.5|5550.5|5557.3|5552.3|5551.1|5546.1|0
1659918000000|2022-08-08 00:20:00|5555.6|5550.6|5555.4|5550.4|5557.3|5552.3|5554.8|5549.8|0
1659918300000|2022-08-08 00:25:00|5555.3|5550.3|5553.9|5548.9|5556.1|5551.1|5553.6|5548.6|0
1659918600000|2022-08-08 00:30:00|5554|5549|5553.6|5548.6|5554.8|5549.8|5552.5|5547.5|0
1659918900000|2022-08-08 00:35:00|5553.5|5548.5|5551.4|5546.4|5554.1|5549.1|5550.8|5545.8|0
1659919200000|2022-08-08 00:40:00|5551.5|5546.5|5554.1|5549.1|5554.3|5549.3|5550.9|5545.9|0
1659919500000|2022-08-08 00:45:00|5554.2|5549.2|5554.2|5549.2|5555|5550|5553.4|5548.4|0
1659919800000|2022-08-08 00:50:00|5554.3|5549.3|5554.9|5549.9|5556.4|5551.4|5552.7|5547.7|0
1659920100000|2022-08-08 00:55:00|5554.8|5549.8|5555.2|5550.2|5555.9|5550.9|5553.4|5548.4|0
1659920400000|2022-08-08 01:00:00|5555.1|5550.1|5554.3|5549.3|5555.5|5550.5|5553.8|5548.8|0
1659920700000|2022-08-08 01:05:00|5554.1|5549.1|5554.5|5549.5|5554.8|5549.8|5553.1|5548.1|0
1659921000000|2022-08-08 01:10:00|5554.3|5549.3|5555.4|5550.4|5555.8|5550.8|5553.6|5548.6|0
1659921300000|2022-08-08 01:15:00|5555.3|5550.3|5552.9|5547.9|5557.2|5552.2|5551.4|5546.4|0
1659921600000|2022-08-08 01:20:00|5553|5548|5552.6|5547.6|5553.1|5548.1|5550.1|5545.1|0
1659921900000|2022-08-08 01:25:00|5552.5|5547.5|5555.1|5550.1|5555.3|5550.3|5551.9|5546.9|0
1659922200000|2022-08-08 01:30:00|5555.2|5550.2|5554.4|5549.4|5556.8|5551.8|5552.8|5547.8|0
1659922500000|2022-08-08 01:35:00|5554.3|5549.3|5554|5549|5555.5|5550.5|5553|5548|0
1659922800000|2022-08-08 01:40:00|5554.2|5549.2|5555.5|5550.5|5555.6|5550.6|5553.8|5548.8|0
1659923100000|2022-08-08 01:45:00|5555.6|5550.6|5555.9|5550.9|5556.6|5551.6|5554.3|5549.3|0
1659923400000|2022-08-08 01:50:00|5555.7|5550.7|5555.1|5550.1|5556.3|5551.3|5554.6|5549.6|0
1659923700000|2022-08-08 01:55:00|5555.3|5550.3|5557.1|5552.1|5557.6|5552.6|5554.7|5549.7|0
1659924000000|2022-08-08 02:00:00|5556.9|5551.9|5557.5|5552.5|5559.6|5554.6|5556.2|5551.2|0
1659924300000|2022-08-08 02:05:00|5557.4|5552.4|5556.1|5551.1|5557.6|5552.6|5556|5551|0
1659924600000|2022-08-08 02:10:00|5555.9|5550.9|5560.9|5555.9|5561.1|5556.1|5555.6|5550.6|0
1659924900000|2022-08-08 02:15:00|5561|5556|5560.7|5555.7|5565.5|5560.5|5560.3|5555.3|0
1659925200000|2022-08-08 02:20:00|5560.9|5555.9|5562.2|5557.2|5562.9|5557.9|5559.8|5554.8|0
1659925500000|2022-08-08 02:25:00|5562.3|5557.3|5562.7|5557.7|5564.7|5559.7|5562.2|5557.2|0
1659925800000|2022-08-08 02:30:00|5562.6|5557.6|5563.1|5558.1|5563.2|5558.2|5561.3|5556.3|0
1659926100000|2022-08-08 02:35:00|5563.2|5558.2|5564.1|5559.1|5566|5561|5563|5558|0
1659926400000|2022-08-08 02:40:00|5564.2|5559.2|5563.3|5558.3|5565.3|5560.3|5562.3|5557.3|0
1659926700000|2022-08-08 02:45:00|5563.5|5558.5|5562.1|5557.1|5563.8|5558.8|5561.9|5556.9|0
1659927000000|2022-08-08 02:50:00|5562|5557|5564.1|5559.1|5564.6|5559.6|5561.7|5556.7|0
1659927300000|2022-08-08 02:55:00|5564|5559|5564.4|5559.4|5565.2|5560.2|5562.9|5557.9|0
1659927600000|2022-08-08 03:00:00|5564.5|5559.5|5563.3|5558.3|5564.6|5559.6|5562.3|5557.3|0
1659927900000|2022-08-08 03:05:00|5563.5|5558.5|5563.2|5558.2|5563.9|5558.9|5562.8|5557.8|0
1659928200000|2022-08-08 03:10:00|5563.1|5558.1|5564.8|5559.8|5565.6|5560.6|5563.1|5558.1|0
1659928500000|2022-08-08 03:15:00|5564.9|5559.9|5566.3|5561.3|5567.3|5562.3|5564.4|5559.4|0
1659928800000|2022-08-08 03:20:00|5566.4|5561.4|5565.4|5560.4|5566.9|5561.9|5565.4|5560.4|0
1659929100000|2022-08-08 03:25:00|5565.5|5560.5|5565.2|5560.2|5566|5561|5564.6|5559.6|0
1659929400000|2022-08-08 03:30:00|5565.1|5560.1|5567.6|5562.6|5568.4|5563.4|5564|5559|0
1659929700000|2022-08-08 03:35:00|5567.7|5562.7|5566.6|5561.6|5568.3|5563.3|5566.3|5561.3|0
1659930000000|2022-08-08 03:40:00|5566.7|5561.7|5565.9|5560.9|5567.1|5562.1|5565.6|5560.6|0
1659930300000|2022-08-08 03:45:00|5566.1|5561.1|5564|5559|5566.5|5561.5|5563.3|5558.3|0
1659930600000|2022-08-08 03:50:00|5563.8|5558.8|5564|5559|5564.4|5559.4|5562.9|5557.9|0
1659930900000|2022-08-08 03:55:00|5563.8|5558.8|5563.8|5558.8|5564.1|5559.1|5563.2|5558.2|0
1659931200000|2022-08-08 04:00:00|5564.1|5559.1|5566|5561|5566.1|5561.1|5564|5559|0
1659931500000|2022-08-08 04:05:00|5565.9|5560.9|5565.3|5560.3|5566.3|5561.3|5565.1|5560.1|0
1659931800000|2022-08-08 04:10:00|5565.5|5560.5|5566.9|5561.9|5566.9|5561.9|5565|5560|0
1659932100000|2022-08-08 04:15:00|5567.1|5562.1|5567|5562|5569.2|5564.2|5566.5|5561.5|0
1659932400000|2022-08-08 04:20:00|5567.2|5562.2|5566.2|5561.2|5568.3|5563.3|5566.1|5561.1|0
1659932700000|2022-08-08 04:25:00|5566.1|5561.1|5566.6|5561.6|5566.9|5561.9|5565.8|5560.8|0
1659933000000|2022-08-08 04:30:00|5566.7|5561.7|5568|5563|5568.2|5563.2|5566.5|5561.5|0
1659933300000|2022-08-08 04:35:00|5568.1|5563.1|5567.1|5562.1|5568.2|5563.2|5566.9|5561.9|0
1659933600000|2022-08-08 04:40:00|5567.2|5562.2|5566.5|5561.5|5567.5|5562.5|5566.4|5561.4|0
1659933900000|2022-08-08 04:45:00|5566.6|5561.6|5567.1|5562.1|5568.1|5563.1|5566.3|5561.3|0
1659934200000|2022-08-08 04:50:00|5567.3|5562.3|5570|5565|5570.1|5565.1|5567|5562|0
1659934500000|2022-08-08 04:55:00|5569.9|5564.9|5570.9|5565.9|5571.8|5566.8|5569.3|5564.3|0
1659934800000|2022-08-08 05:00:00|5570.8|5565.8|5573.3|5568.3|5573.4|5568.4|5570.1|5565.1|0
1659935100000|2022-08-08 05:05:00|5573.1|5568.1|5573.5|5568.5|5574.6|5569.6|5572.5|5567.5|0
1659935400000|2022-08-08 05:10:00|5573.4|5568.4|5575.4|5570.4|5576.8|5571.8|5573.4|5568.4|0
1659935700000|2022-08-08 05:15:00|5575.5|5570.5|5577.8|5572.8|5578.7|5573.7|5575.5|5570.5|0
1659936000000|2022-08-08 05:20:00|5577.7|5572.7|5576.4|5571.4|5578.8|5573.8|5576.2|5571.2|0
1659936300000|2022-08-08 05:25:00|5576.3|5571.3|5573.8|5568.8|5576.7|5571.7|5573.4|5568.4|0
1659936600000|2022-08-08 05:30:00|5573.7|5568.7|5576.1|5571.1|5581.6|5576.6|5571.2|5566.2|0
1659936900000|2022-08-08 05:35:00|5576.6|5571.6|5572.5|5567.5|5576.8|5571.8|5571.7|5566.7|0
1659937200000|2022-08-08 05:40:00|5572.2|5567.2|5571.1|5566.1|5572.5|5567.5|5570.6|5565.6|0
1659937500000|2022-08-08 05:45:00|5571.3|5566.3|5573.1|5568.1|5573.9|5568.9|5570.9|5565.9|0
1659937800000|2022-08-08 05:50:00|5573.3|5568.3|5573|5568|5574.9|5569.9|5573|5568|0
1659938100000|2022-08-08 05:55:00|5573.1|5568.1|5575.9|5570.9|5577.3|5572.3|5572.7|5567.7|0
1659938400000|2022-08-08 06:00:00|5576.1|5571.1|5578.3|5573.3|5580.4|5575.4|5574.4|5569.4|0
1659938700000|2022-08-08 06:05:00|5578.4|5573.4|5576.8|5571.8|5578.4|5573.4|5575.8|5570.8|0
1659939000000|2022-08-08 06:10:00|5576.9|5571.9|5577.9|5572.9|5578|5573|5575.3|5570.3|0
1659939300000|2022-08-08 06:15:00|5577.8|5572.8|5579.6|5574.6|5580.2|5575.2|5575.9|5570.9|0
1659939600000|2022-08-08 06:20:00|5579.7|5574.7|5581|5576|5583.9|5578.9|5579.5|5574.5|0
1659939900000|2022-08-08 06:25:00|5580.9|5575.9|5582.2|5577.2|5582.5|5577.5|5580.2|5575.2|0
1659940200000|2022-08-08 06:30:00|5582.1|5577.1|5580.5|5575.5|5582.5|5577.5|5578.6|5573.6|0
1659940500000|2022-08-08 06:35:00|5580.4|5575.4|5578.6|5573.6|5580.9|5575.9|5578.2|5573.2|0
1659940800000|2022-08-08 06:40:00|5578.8|5573.8|5579|5574|5580.3|5575.3|5578.4|5573.4|0
1659941100000|2022-08-08 06:45:00|5579.1|5574.1|5578.8|5573.8|5580.2|5575.2|5578.3|5573.3|0
1659941400000|2022-08-08 06:50:00|5579|5574|5583.6|5578.6|5584.3|5579.3|5578.8|5573.8|0
1659941700000|2022-08-08 06:55:00|5583.5|5578.5|5584.2|5579.2|5586|5581|5581.6|5576.6|0
1659942000000|2022-08-08 07:00:00|5584.3|5579.3|5595|5590|5595.6|5590.6|5583.1|5578.1|0
1659942300000|2022-08-08 07:05:00|5595.1|5590.1|5595.6|5590.6|5599.5|5594.5|5593.1|5588.1|0
1659942600000|2022-08-08 07:10:00|5595.7|5590.7|5594.9|5589.9|5599.2|5594.2|5594.8|5589.8|0
1659942900000|2022-08-08 07:15:00|5595|5590|5594.6|5589.6|5595.3|5590.3|5591.9|5586.9|0
1659943200000|2022-08-08 07:20:00|5594.7|5589.7|5595.1|5590.1|5595.6|5590.6|5593.3|5588.3|0
1659943500000|2022-08-08 07:25:00|5595.2|5590.2|5594.7|5589.7|5595.5|5590.5|5592.7|5587.7|0
1659943800000|2022-08-08 07:30:00|5595|5590|5594.7|5589.7|5597.6|5592.6|5594.1|5589.1|0
1659944100000|2022-08-08 07:35:00|5594.6|5589.6|5591.3|5586.3|5594.9|5589.9|5590.8|5585.8|0
1659944400000|2022-08-08 07:40:00|5591.2|5586.2|5589.5|5584.5|5591.6|5586.6|5588.6|5583.6|0
1659944700000|2022-08-08 07:45:00|5589.6|5584.6|5591|5586|5592.5|5587.5|5589.3|5584.3|0
1659945000000|2022-08-08 07:50:00|5590.9|5585.9|5593.6|5588.6|5593.8|5588.8|5590.6|5585.6|0
1659945300000|2022-08-08 07:55:00|5593.5|5588.5|5595|5590|5595.4|5590.4|5592.9|5587.9|0
1659945600000|2022-08-08 08:00:00|5594.9|5589.9|5594.3|5591.3|5595.4|5591.6|5586.8|5583.8|0
1659945900000|2022-08-08 08:05:00|5593.7|5590.7|5585.4|5582.4|5593.9|5590.9|5584.8|5581.8|0
1659946200000|2022-08-08 08:10:00|5585.3|5582.3|5588.4|5585.4|5589.4|5586.4|5584.3|5581.3|0
1659946500000|2022-08-08 08:15:00|5588|5585|5587.6|5584.6|5588.7|5585.7|5583.9|5580.9|0
1659946800000|2022-08-08 08:20:00|5587.8|5584.8|5590.4|5587.4|5590.9|5587.9|5587.1|5584.1|0
1659947100000|2022-08-08 08:25:00|5590.3|5587.3|5593.1|5590.1|5593.5|5590.5|5589.9|5586.9|0
1659947400000|2022-08-08 08:30:00|5593.4|5590.4|5597.8|5594.8|5597.8|5594.8|5593.3|5590.3|0
1659947700000|2022-08-08 08:35:00|5597.7|5594.7|5595|5592|5598.4|5595.4|5594.3|5591.3|0
1659948000000|2022-08-08 08:40:00|5595.1|5592.1|5595.9|5592.9|5596.5|5593.5|5594.1|5591.1|0
1659948300000|2022-08-08 08:45:00|5596.3|5593.3|5596.3|5593.3|5597.5|5594.5|5596|5593|0
1659948600000|2022-08-08 08:50:00|5596.4|5593.4|5591.5|5588.5|5596.7|5593.7|5591.5|5588.5|0
1659948900000|2022-08-08 08:55:00|5591.8|5588.8|5594.1|5591.1|5594.1|5591.1|5591.4|5588.4|0
1659949200000|2022-08-08 09:00:00|5593.8|5590.8|5595|5592|5595.4|5592.4|5592.9|5589.9|0
1659949500000|2022-08-08 09:05:00|5595.1|5592.1|5594.8|5591.8|5596.3|5593.3|5594.7|5591.7|0
1659949800000|2022-08-08 09:10:00|5594.9|5591.9|5589.2|5586.2|5595.5|5592.5|5589.1|5586.1|0
1659950100000|2022-08-08 09:15:00|5589.3|5586.3|5592.2|5589.2|5592.4|5589.4|5589.2|5586.2|0
1659950400000|2022-08-08 09:20:00|5592.3|5589.3|5588.3|5585.3|5592.3|5589.3|5588.3|5585.3|0
1659950700000|2022-08-08 09:25:00|5588.1|5585.1|5587.5|5584.5|5588.7|5585.7|5586.5|5583.5|0
1659951000000|2022-08-08 09:30:00|5587.6|5584.6|5587.6|5584.6|5589.1|5586.1|5587.3|5584.3|0
1659951300000|2022-08-08 09:35:00|5587.8|5584.8|5589.1|5586.1|5589.1|5586.1|5586.8|5583.8|0
1659951600000|2022-08-08 09:40:00|5589.3|5586.3|5589.7|5586.7|5589.9|5586.9|5588.8|5585.8|0
1659951900000|2022-08-08 09:45:00|5589.8|5586.8|5589.2|5586.2|5590.1|5587.1|5589.2|5586.2|0
1659952200000|2022-08-08 09:50:00|5589.3|5586.3|5589.9|5586.9|5589.9|5586.9|5588.6|5585.6|0
1659952500000|2022-08-08 09:55:00|5589.7|5586.7|5589|5586|5590.1|5587.1|5588.7|5585.7|0
1659952800000|2022-08-08 10:00:00|5588.9|5585.9|5588.7|5585.7|5589.1|5586.1|5588.2|5585.2|0
1659953100000|2022-08-08 10:05:00|5588.9|5585.9|5591.2|5588.2|5591.2|5588.2|5588.9|5585.9|0
1659953400000|2022-08-08 10:10:00|5591.1|5588.1|5590.3|5587.3|5591.6|5588.6|5590.1|5587.1|0
1659953700000|2022-08-08 10:15:00|5590.4|5587.4|5590|5587|5590.7|5587.7|5589.5|5586.5|0
1659954000000|2022-08-08 10:20:00|5589.9|5586.9|5590.3|5587.3|5590.5|5587.5|5589.7|5586.7|0
1659954300000|2022-08-08 10:25:00|5590.1|5587.1|5590.8|5587.8|5591.5|5588.5|5590.1|5587.1|0
1659954600000|2022-08-08 10:30:00|5590.9|5587.9|5593.3|5590.3|5593.3|5590.3|5590.6|5587.6|0
1659954900000|2022-08-08 10:35:00|5593.2|5590.2|5595|5592|5595.7|5592.7|5593.2|5590.2|0
1659955200000|2022-08-08 10:40:00|5594.8|5591.8|5604.4|5601.4|5605.1|5602.1|5594.8|5591.8|0
1659955500000|2022-08-08 10:45:00|5604.3|5601.3|5604.3|5601.3|5605.5|5602.5|5603.6|5600.6|0
1659955800000|2022-08-08 10:50:00|5604|5601|5603.3|5600.3|5605.1|5602.1|5602.2|5599.2|0
1659956100000|2022-08-08 10:55:00|5603.1|5600.1|5606.7|5603.7|5607.5|5604.5|5603.1|5600.1|0
1659956400000|2022-08-08 11:00:00|5603.8|5600.8|5602.3|5599.3|5604.1|5601.1|5600.9|5597.9|0
1659956700000|2022-08-08 11:05:00|5602|5599|5603|5600|5603.1|5600.1|5601.4|5598.4|0
1659957000000|2022-08-08 11:10:00|5603.1|5600.1|5604.9|5601.9|5604.9|5601.9|5602.7|5599.7|0
1659957300000|2022-08-08 11:15:00|5604.7|5601.7|5606.1|5603.1|5608.2|5605.2|5604.1|5601.1|0
1659957600000|2022-08-08 11:20:00|5605.9|5602.9|5605.5|5602.5|5606|5603|5603.5|5600.5|0
1659957900000|2022-08-08 11:25:00|5605.4|5602.4|5603.2|5600.2|5605.5|5602.5|5603.1|5600.1|0
1659958200000|2022-08-08 11:30:00|5602.7|5599.7|5601.7|5598.7|5602.7|5599.7|5600.9|5597.9|0
1659958500000|2022-08-08 11:35:00|5601.8|5598.8|5601.1|5598.1|5602.8|5599.8|5601.1|5598.1|0
1659958800000|2022-08-08 11:40:00|5601|5598|5602|5599|5602.3|5599.3|5600.4|5597.4|0
1659959100000|2022-08-08 11:45:00|5602.2|5599.2|5608.1|5605.1|5608.1|5605.1|5602.1|5599.1|0
1659959400000|2022-08-08 11:50:00|5608.4|5605.4|5613.1|5610.1|5613.6|5610.6|5607.7|5604.7|0
1659959700000|2022-08-08 11:55:00|5613.3|5610.3|5611.8|5608.8|5614.7|5611.7|5611|5608|0
1659960000000|2022-08-08 12:00:00|5611.6|5608.6|5612.5|5609.5|5613.6|5610.6|5611.5|5608.5|0
1659960300000|2022-08-08 12:05:00|5612.4|5609.4|5612|5609|5615|5612|5612|5609|0
1659960600000|2022-08-08 12:10:00|5611.9|5608.9|5610.2|5607.2|5611.9|5608.9|5610.1|5607.1|0
1659960900000|2022-08-08 12:15:00|5610.1|5607.1|5609.8|5606.8|5611|5608|5609.2|5606.2|0
1659961200000|2022-08-08 12:20:00|5609.7|5606.7|5615.2|5612.2|5615.2|5612.2|5609.7|5606.7|0
1659961500000|2022-08-08 12:25:00|5615.1|5612.1|5620.5|5617.5|5620.6|5617.6|5615|5612|0
1659961800000|2022-08-08 12:30:00|5620.6|5617.6|5618.9|5615.9|5621|5618|5618.8|5615.8|0
1659962100000|2022-08-08 12:35:00|5618.8|5615.8|5616.2|5613.2|5621.2|5618.2|5614.5|5611.5|0
1659962400000|2022-08-08 12:40:00|5616.1|5613.1|5615.8|5612.8|5617.6|5614.6|5615.5|5612.5|0
1659962700000|2022-08-08 12:45:00|5615.9|5612.9|5617.2|5614.2|5617.3|5614.3|5614.9|5611.9|0
1659963000000|2022-08-08 12:50:00|5617.3|5614.3|5619.7|5616.7|5619.7|5616.7|5617.3|5614.3|0
1659963300000|2022-08-08 12:55:00|5619.4|5616.4|5622.9|5619.9|5624.6|5621.6|5619.4|5616.4|0
1659963600000|2022-08-08 13:00:00|5622.2|5619.2|5553.7|5550.7|5622.5|5619.5|5553.7|5550.7|0
1659963900000|2022-08-08 13:05:00|5554.2|5551.2|5556.7|5553.7|5562.6|5559.6|5550.2|5547.2|0
1659964200000|2022-08-08 13:10:00|5556.6|5553.6|5554.1|5551.1|5562.8|5559.8|5550.1|5547.1|0
1659964500000|2022-08-08 13:15:00|5554.2|5551.2|5563.5|5560.5|5566.5|5563.5|5552.9|5549.9|0
1659964800000|2022-08-08 13:20:00|5563.6|5560.6|5560.9|5557.9|5563.6|5560.6|5557.1|5554.1|0
1659965100000|2022-08-08 13:25:00|5560.3|5557.3|5552.2|5549.2|5560.3|5557.3|5548|5545|0
1659965400000|2022-08-08 13:30:00|5555.3|5552.3|5591.1|5589.3|5591.1|5589.3|5534.2|5532.4|0
1659965700000|2022-08-08 13:35:00|5590.9|5589.1|5605.6|5603.8|5608.7|5606.9|5586.2|5584.4|0
1659966000000|2022-08-08 13:40:00|5608.1|5606.3|5645.8|5644|5646.3|5644.5|5598|5596.2|0
1659966300000|2022-08-08 13:45:00|5647.3|5645.5|5649.8|5648|5652.8|5651|5636.5|5634.7|0
1659966600000|2022-08-08 13:50:00|5649.7|5647.9|5658.9|5657.1|5660.7|5658.9|5643.3|5641.5|0
1659966900000|2022-08-08 13:55:00|5659.2|5657.4|5659|5657.2|5669.9|5668.1|5653.3|5651.5|0
1659967200000|2022-08-08 14:00:00|5659.3|5657.5|5658.7|5656.9|5670.9|5669.1|5650.5|5648.7|0
1659967500000|2022-08-08 14:05:00|5657.5|5655.7|5656.4|5654.6|5662.1|5660.3|5643.6|5641.8|0
1659967800000|2022-08-08 14:10:00|5656.7|5654.9|5649.9|5648.1|5664.4|5662.6|5644.9|5643.1|0
1659968100000|2022-08-08 14:15:00|5649.6|5647.8|5641.6|5639.8|5649.6|5647.8|5638.4|5636.6|0
1659968400000|2022-08-08 14:20:00|5641.5|5639.7|5653.9|5652.1|5659.7|5657.9|5638|5636.2|0
1659968700000|2022-08-08 14:25:00|5654.4|5652.6|5643.3|5641.5|5656.3|5654.5|5633.5|5631.7|0
1659969000000|2022-08-08 14:30:00|5642.6|5640.8|5637|5635.2|5645.9|5644.1|5635.7|5633.9|0
1659969300000|2022-08-08 14:35:00|5637.4|5635.6|5645|5643.2|5654.6|5652.8|5633.1|5631.3|0
1659969600000|2022-08-08 14:40:00|5644.8|5643|5646.2|5644.4|5646.7|5644.9|5634.3|5632.5|0
1659969900000|2022-08-08 14:45:00|5646.9|5645.1|5612.8|5611|5647.2|5645.4|5610.5|5608.7|0
1659970200000|2022-08-08 14:50:00|5613.4|5611.6|5618.1|5616.3|5619.8|5618|5612.3|5610.5|0
1659970500000|2022-08-08 14:55:00|5617.5|5615.7|5615.6|5613.8|5618.2|5616.4|5605.9|5604.1|0
1659970800000|2022-08-08 15:00:00|5615.8|5614|5629.2|5627.4|5629.7|5627.9|5615.1|5613.3|0
1659971100000|2022-08-08 15:05:00|5629.4|5627.6|5624.6|5622.8|5631.3|5629.5|5620|5618.2|0
1659971400000|2022-08-08 15:10:00|5624.4|5622.6|5614|5612.2|5626.9|5625.1|5611.5|5609.7|0
1659971700000|2022-08-08 15:15:00|5613.7|5611.9|5600.8|5599|5614.1|5612.3|5593.9|5592.1|0
1659972000000|2022-08-08 15:20:00|5600.7|5598.9|5604|5602.2|5609|5607.2|5598.7|5596.9|0
1659972300000|2022-08-08 15:25:00|5603.6|5601.8|5603.1|5601.3|5607.2|5605.4|5599.2|5597.4|0
1659972600000|2022-08-08 15:30:00|5602.5|5600.7|5603.4|5601.6|5610.6|5608.8|5601|5599.2|0
1659972900000|2022-08-08 15:35:00|5603.6|5601.8|5580.7|5578.9|5606.3|5604.5|5578.5|5576.7|0
1659973200000|2022-08-08 15:40:00|5580.6|5578.8|5563.1|5561.3|5585.4|5583.6|5559.7|5557.9|0
1659973500000|2022-08-08 15:45:00|5562.7|5560.9|5566.7|5564.9|5570.5|5568.7|5557.1|5555.3|0
1659973800000|2022-08-08 15:50:00|5567.4|5565.6|5585.1|5583.3|5587.5|5585.7|5566.7|5564.9|0
1659974100000|2022-08-08 15:55:00|5585.2|5583.4|5586.9|5585.1|5590|5588.2|5582.6|5580.8|0
1659974400000|2022-08-08 16:00:00|5586.8|5585|5586.3|5584.5|5593.6|5591.8|5584.8|5583|0
1659974700000|2022-08-08 16:05:00|5586.2|5584.4|5569.5|5567.7|5587|5585.2|5566|5564.2|0
1659975000000|2022-08-08 16:10:00|5569.6|5567.8|5565.2|5563.4|5578.1|5576.3|5559.3|5557.5|0
1659975300000|2022-08-08 16:15:00|5565.5|5563.7|5549.2|5547.4|5566.7|5564.9|5544.8|5543|0
1659975600000|2022-08-08 16:20:00|5549.3|5547.5|5558.8|5557|5562.1|5560.3|5548.2|5546.4|0
1659975900000|2022-08-08 16:25:00|5559|5557.2|5548.4|5546.6|5563.7|5561.9|5546.3|5544.5|0
1659976200000|2022-08-08 16:30:00|5547.8|5546|5554.5|5552.7|5556.5|5554.7|5546|5544.2|0
1659976500000|2022-08-08 16:35:00|5554.4|5552.6|5549.2|5547.4|5556.3|5554.5|5541.2|5539.4|0
1659976800000|2022-08-08 16:40:00|5549.3|5547.5|5559.3|5557.5|5560.3|5558.5|5546.3|5544.5|0
1659977100000|2022-08-08 16:45:00|5559.5|5557.7|5563|5561.2|5564.3|5562.5|5556.1|5554.3|0
1659977400000|2022-08-08 16:50:00|5563.2|5561.4|5567.9|5566.1|5571.1|5569.3|5563.2|5561.4|0
1659977700000|2022-08-08 16:55:00|5567.5|5565.7|5557.8|5556|5567.9|5566.1|5554.4|5552.6|0
1659978000000|2022-08-08 17:00:00|5557.3|5555.5|5553.5|5551.7|5558|5556.2|5551.1|5549.3|0
1659978300000|2022-08-08 17:05:00|5553.4|5551.6|5563.6|5561.8|5567.9|5566.1|5553.3|5551.5|0
1659978600000|2022-08-08 17:10:00|5563.5|5561.7|5571|5569.2|5574.2|5572.4|5560.4|5558.6|0
1659978900000|2022-08-08 17:15:00|5570.4|5568.6|5573.6|5571.8|5576.3|5574.5|5570|5568.2|0
1659979200000|2022-08-08 17:20:00|5573.5|5571.7|5568.2|5566.4|5573.8|5572|5559.5|5557.7|0
1659979500000|2022-08-08 17:25:00|5568.5|5566.7|5557.5|5555.7|5568.8|5567|5557|5555.2|0
1659979800000|2022-08-08 17:30:00|5557.2|5555.4|5560.5|5558.7|5564.8|5563|5555.9|5554.1|0
1659980100000|2022-08-08 17:35:00|5560.3|5558.5|5553.7|5551.9|5562|5560.2|5549.7|5547.9|0
1659980400000|2022-08-08 17:40:00|5553.6|5551.8|5565.2|5563.4|5565.6|5563.8|5551.7|5549.9|0
1659980700000|2022-08-08 17:45:00|5565.3|5563.5|5559.4|5557.6|5568.1|5566.3|5557.2|5555.4|0
1659981000000|2022-08-08 17:50:00|5559.3|5557.5|5566.3|5564.5|5567.3|5565.5|5557.5|5555.7|0
1659981300000|2022-08-08 17:55:00|5566.2|5564.4|5569.3|5567.5|5571|5569.2|5565.7|5563.9|0
1659981600000|2022-08-08 18:00:00|5569.6|5567.8|5543.7|5541.9|5570.1|5568.3|5543.7|5541.9|0
1659981900000|2022-08-08 18:05:00|5543.2|5541.4|5549.5|5547.7|5550.1|5548.3|5533.1|5531.3|0
1659982200000|2022-08-08 18:10:00|5549.7|5547.9|5541.1|5539.3|5551.1|5549.3|5540|5538.2|0
1659982500000|2022-08-08 18:15:00|5541|5539.2|5541.3|5539.5|5543.9|5542.1|5533|5531.2|0
1659982800000|2022-08-08 18:20:00|5540.6|5538.8|5537.1|5535.3|5542.7|5540.9|5535.7|5533.9|0
1659983100000|2022-08-08 18:25:00|5536.7|5534.9|5537.7|5535.9|5540.6|5538.8|5531.2|5529.4|0
1659983400000|2022-08-08 18:30:00|5537.8|5536|5533.8|5532|5541.1|5539.3|5527.2|5525.4|0
1659983700000|2022-08-08 18:35:00|5533.6|5531.8|5521.9|5520.1|5533.6|5531.8|5520.4|5518.6|0
1659984000000|2022-08-08 18:40:00|5522.2|5520.4|5522.9|5521.1|5528.8|5527|5520|5518.2|0
1659984300000|2022-08-08 18:45:00|5523.4|5521.6|5521.4|5519.6|5527|5525.2|5516.4|5514.6|0
1659984600000|2022-08-08 18:50:00|5521.6|5519.8|5508.3|5506.5|5521.6|5519.8|5507.5|5505.7|0
1659984900000|2022-08-08 18:55:00|5509|5507.2|5521.4|5519.6|5525.4|5523.6|5509|5507.2|0
1659985200000|2022-08-08 19:00:00|5520.9|5519.1|5525.5|5523.7|5527.4|5525.6|5519.7|5517.9|0
1659985500000|2022-08-08 19:05:00|5525.6|5523.8|5523.3|5521.5|5527.9|5526.1|5521.1|5519.3|0
1659985800000|2022-08-08 19:10:00|5523.5|5521.7|5531.6|5529.8|5533.6|5531.8|5518|5516.2|0
1659986100000|2022-08-08 19:15:00|5531.3|5529.5|5520.7|5518.9|5531.5|5529.7|5514.6|5512.8|0
1659986400000|2022-08-08 19:20:00|5520.8|5519|5528.5|5526.7|5534.6|5532.8|5517.8|5516|0
1659986700000|2022-08-08 19:25:00|5528.1|5526.3|5529.1|5527.3|5534.4|5532.6|5525.8|5524|0
1659987000000|2022-08-08 19:30:00|5528.3|5526.5|5531|5529.2|5533.4|5531.6|5519.4|5517.6|0
1659987300000|2022-08-08 19:35:00|5531.3|5529.5|5537.4|5535.6|5537.4|5535.6|5529.1|5527.3|0
1659987600000|2022-08-08 19:40:00|5537.1|5535.3|5538|5536.2|5542.3|5540.5|5536.6|5534.8|0
1659987900000|2022-08-08 19:45:00|5538.4|5536.6|5534.6|5532.8|5538.5|5536.7|5529.8|5528|0
1659988200000|2022-08-08 19:50:00|5536.4|5534.6|5536.3|5534.5|5539.6|5537.8|5529.2|5527.4|0
1659988500000|2022-08-08 19:55:00|5536.2|5534.4|5536.7|5534.9|5538.9|5537.1|5531.6|5529.8|0
1659988800000|2022-08-08 20:00:00|5537.2|5534.2|5540.3|5537.3|5541.2|5538.2|5536.6|5533.6|0
1659989100000|2022-08-08 20:05:00|5540.6|5537.6|5539.3|5536.3|5540.8|5537.8|5538.9|5535.9|0
1659989400000|2022-08-08 20:10:00|5539.4|5536.4|5540.9|5537.9|5541.6|5538.6|5539.4|5536.4|0
1659989700000|2022-08-08 20:15:00|5541|5538|5540.5|5537.5|5541.2|5538.2|5540|5537|0
1659990000000|2022-08-08 20:20:00|5540.4|5537.4|5539|5536|5540.6|5537.6|5538.9|5535.9|0
1659990300000|2022-08-08 20:25:00|5539.3|5536.3|5539.6|5536.6|5540.2|5537.2|5539.1|5536.1|0
1659990600000|2022-08-08 20:30:00|5539.5|5536.5|5539.6|5536.6|5539.8|5536.8|5539|5536|0
1659990900000|2022-08-08 20:35:00|5539.7|5536.7|5540|5537|5540.1|5537.1|5539.2|5536.2|0
1659991200000|2022-08-08 20:40:00|5540.1|5537.1|5540.4|5537.4|5540.9|5537.9|5539.9|5536.9|0
1659991500000|2022-08-08 20:45:00|5540.5|5537.5|5540.6|5537.6|5541.4|5538.4|5539.5|5536.5|0
1659991800000|2022-08-08 20:50:00|5540.8|5537.8|5540.6|5537.6|5541.6|5538.6|5540.3|5537.3|0
1659992100000|2022-08-08 20:55:00|5540.7|5537.7|5545.3|5542.3|5545.6|5542.6|5540.4|5537.4|0
1659992400000|2022-08-08 21:00:00|5545.5|5542.5|5543|5540|5545.9|5542.9|5542.9|5539.9|0
1659992700000|2022-08-08 21:05:00|5543.1|5540.1|5543.4|5540.4|5544|5541|5542.1|5539.1|0
1659993000000|2022-08-08 21:10:00|5543.5|5540.5|5543.4|5540.4|5543.5|5540.5|5542.9|5539.9|0
1659993300000|2022-08-08 21:15:00|5543.5|5540.5|5544|5541|5544|5541|5543.2|5540.2|0
1659993600000|2022-08-08 21:20:00|5544.1|5541.1|5544.9|5541.9|5545.1|5542.1|5543.8|5540.8|0
1659993900000|2022-08-08 21:25:00|5545.6|5542.6|5545.8|5542.8|5546.5|5543.5|5545.4|5542.4|0
1659994200000|2022-08-08 21:30:00|5546.1|5543.1|5545.4|5542.4|5546.3|5543.3|5544.7|5541.7|0
1659994500000|2022-08-08 21:35:00|5545.3|5542.3|5544.7|5541.7|5545.8|5542.8|5544.4|5541.4|0
1659994800000|2022-08-08 21:40:00|5544.8|5541.8|5545|5542|5545.3|5542.3|5544.7|5541.7|0
1659995100000|2022-08-08 21:45:00|5544.9|5541.9|5544.5|5541.5|5545.6|5542.6|5544.5|5541.5|0
1659995400000|2022-08-08 21:50:00|5544.6|5541.6|5544.9|5541.9|5545.1|5542.1|5544.3|5541.3|0
1659995700000|2022-08-08 21:55:00|5545.2|5542.2|5545.2|5542.2|5545.7|5542.7|5545.2|5542.2|0
1659996000000|2022-08-08 22:00:00|5545.3|5542.3|5547.8|5544.8|5547.9|5544.9|5545.3|5542.3|0
1659996300000|2022-08-08 22:05:00|5547.6|5544.6|5545.9|5542.9|5548.8|5545.8|5545.7|5542.7|0
1659996600000|2022-08-08 22:10:00|5545.8|5542.8|5548.6|5545.6|5548.6|5545.6|5545.7|5542.7|0
1659996900000|2022-08-08 22:15:00|5548.3|5545.3|5546.4|5543.4|5548.8|5545.8|5546.3|5543.3|0
1659997200000|2022-08-08 22:20:00|5546.6|5543.6|5545.7|5542.7|5546.7|5543.7|5545.6|5542.6|0
1659997500000|2022-08-08 22:25:00|5545.8|5542.8|5544.9|5541.9|5545.9|5542.9|5544.9|5541.9|0
1659997800000|2022-08-08 22:30:00|5545|5542|5544.8|5541.8|5545.5|5542.5|5544.8|5541.8|0
1659998100000|2022-08-08 22:35:00|5544.9|5541.9|5544.7|5541.7|5545.2|5542.2|5544.4|5541.4|0
1659998400000|2022-08-08 22:40:00|5544.6|5541.6|5544.6|5541.6|5544.7|5541.7|5544.3|5541.3|0
1659998700000|2022-08-08 22:45:00|5544.2|5541.2|5543.7|5540.7|5544.3|5541.3|5543.4|5540.4|0
1659999000000|2022-08-08 22:50:00|5543.6|5540.6|5542.6|5539.6|5543.8|5540.8|5542.4|5539.4|0
1659999300000|2022-08-08 22:55:00|5542.5|5539.5|5542.1|5539.1|5542.6|5539.6|5542.1|5539.1|0
1659999600000|2022-08-08 23:00:00|5542|5539|5539|5536|5542.5|5539.5|5538.9|5535.9|0
1659999900000|2022-08-08 23:05:00|5538.9|5535.9|5544.4|5541.4|5544.4|5541.4|5538.6|5535.6|0
1660000200000|2022-08-08 23:10:00|5544.3|5541.3|5550.1|5547.1|5552.4|5549.4|5544.3|5541.3|0
1660000500000|2022-08-08 23:15:00|5550.8|5547.8|5552.9|5549.9|5552.9|5549.9|5550.8|5547.8|0
1660000800000|2022-08-08 23:20:00|5552.6|5549.6|5553.5|5550.5|5553.7|5550.7|5551.5|5548.5|0
1660001100000|2022-08-08 23:25:00|5553.6|5550.6|5553|5550|5553.7|5550.7|5552.5|5549.5|0
1660001400000|2022-08-08 23:30:00|5552.9|5549.9|5553.6|5550.6|5556.6|5553.6|5552.6|5549.6|0
1660001700000|2022-08-08 23:35:00|5553.9|5550.9|5558.3|5555.3|5558.3|5555.3|5553.8|5550.8|0
1660002000000|2022-08-08 23:40:00|5557.4|5554.4|5558.7|5555.7|5559|5556|5556.6|5553.6|0
1660002300000|2022-08-08 23:45:00|5558|5555|5555|5552|5558.5|5555.5|5554.9|5551.9|0
1660002600000|2022-08-08 23:50:00|5553.9|5550.9|5552|5549|5554.9|5551.9|5552|5549|0
1660002900000|2022-08-08 23:55:00|5551.9|5548.9|5553.6|5548.6|5553.9|5550.2|5550.5|5547.5|0
1660003200000|2022-08-09 00:00:00|5553.4|5548.4|5553.7|5548.7|5555|5550|5551.9|5546.9|0
1660003500000|2022-08-09 00:05:00|5553.6|5548.6|5549.3|5544.3|5554.2|5549.2|5547.7|5542.7|0
1660003800000|2022-08-09 00:10:00|5549.2|5544.2|5551.6|5546.6|5551.9|5546.9|5548.6|5543.6|0
1660004100000|2022-08-09 00:15:00|5551.7|5546.7|5555.3|5550.3|5555.4|5550.4|5550.8|5545.8|0
1660004400000|2022-08-09 00:20:00|5554.9|5549.9|5552.7|5547.7|5555|5550|5552.2|5547.2|0
1660004700000|2022-08-09 00:25:00|5552.5|5547.5|5554.4|5549.4|5555.1|5550.1|5551.2|5546.2|0
1660005000000|2022-08-09 00:30:00|5554.3|5549.3|5554.1|5549.1|5555.9|5550.9|5552.3|5547.3|0
1660005300000|2022-08-09 00:35:00|5554|5549|5551.3|5546.3|5554.9|5549.9|5551.3|5546.3|0
1660005600000|2022-08-09 00:40:00|5551.2|5546.2|5551|5546|5552.3|5547.3|5551|5546|0
1660005900000|2022-08-09 00:45:00|5550.9|5545.9|5547.9|5542.9|5551|5546|5547.3|5542.3|0
1660006200000|2022-08-09 00:50:00|5548|5543|5548.6|5543.6|5550.2|5545.2|5547.9|5542.9|0
1660006500000|2022-08-09 00:55:00|5548.5|5543.5|5546.4|5541.4|5548.9|5543.9|5546|5541|0
1660006800000|2022-08-09 01:00:00|5546.7|5541.7|5544.4|5539.4|5546.9|5541.9|5542.1|5537.1|0
1660007100000|2022-08-09 01:05:00|5544.3|5539.3|5541.3|5536.3|5545.2|5540.2|5538.5|5533.5|0
1660007400000|2022-08-09 01:10:00|5541.2|5536.2|5541.5|5536.5|5541.5|5536.5|5539.9|5534.9|0
1660007700000|2022-08-09 01:15:00|5541.4|5536.4|5540.1|5535.1|5541.8|5536.8|5539.8|5534.8|0
1660008000000|2022-08-09 01:20:00|5540.2|5535.2|5537.6|5532.6|5540.2|5535.2|5535.6|5530.6|0
1660008300000|2022-08-09 01:25:00|5537.7|5532.7|5539.8|5534.8|5540.7|5535.7|5536.3|5531.3|0
1660008600000|2022-08-09 01:30:00|5539.9|5534.9|5540.3|5535.3|5541.4|5536.4|5538.9|5533.9|0
1660008900000|2022-08-09 01:35:00|5540.4|5535.4|5536.8|5531.8|5540.4|5535.4|5536.5|5531.5|0
1660009200000|2022-08-09 01:40:00|5536.9|5531.9|5534.7|5529.7|5537.9|5532.9|5533.3|5528.3|0
1660009500000|2022-08-09 01:45:00|5534.5|5529.5|5533.3|5528.3|5534.5|5529.5|5532.1|5527.1|0
1660009800000|2022-08-09 01:50:00|5533.2|5528.2|5535.5|5530.5|5536.5|5531.5|5533|5528|0
1660010100000|2022-08-09 01:55:00|5535.4|5530.4|5534.2|5529.2|5535.7|5530.7|5533.1|5528.1|0
1660010400000|2022-08-09 02:00:00|5534.1|5529.1|5537.7|5532.7|5537.8|5532.8|5534|5529|0
1660010700000|2022-08-09 02:05:00|5537.8|5532.8|5539.9|5534.9|5541|5536|5537.7|5532.7|0
1660011000000|2022-08-09 02:10:00|5540|5535|5539.6|5534.6|5540|5535|5538.2|5533.2|0
1660011300000|2022-08-09 02:15:00|5539.5|5534.5|5540.5|5535.5|5541.1|5536.1|5538.5|5533.5|0
1660011600000|2022-08-09 02:20:00|5540.4|5535.4|5542.8|5537.8|5542.9|5537.9|5540.2|5535.2|0
1660011900000|2022-08-09 02:25:00|5542.7|5537.7|5542.9|5537.9|5543.9|5538.9|5542.3|5537.3|0
1660012200000|2022-08-09 02:30:00|5543|5538|5542.2|5537.2|5543.1|5538.1|5542|5537|0
1660012500000|2022-08-09 02:35:00|5542.1|5537.1|5541|5536|5543.2|5538.2|5540.5|5535.5|0
1660012800000|2022-08-09 02:40:00|5540.9|5535.9|5543.7|5538.7|5544.3|5539.3|5540.9|5535.9|0
1660013100000|2022-08-09 02:45:00|5543.9|5538.9|5542.9|5537.9|5544.4|5539.4|5542.4|5537.4|0
1660013400000|2022-08-09 02:50:00|5542.8|5537.8|5542.4|5537.4|5544|5539|5542.2|5537.2|0
1660013700000|2022-08-09 02:55:00|5542.5|5537.5|5544|5539|5544.5|5539.5|5542.4|5537.4|0
1660014000000|2022-08-09 03:00:00|5544.2|5539.2|5544.8|5539.8|5545.1|5540.1|5543.4|5538.4|0
1660014300000|2022-08-09 03:05:00|5544.9|5539.9|5543.9|5538.9|5545.1|5540.1|5543.1|5538.1|0
1660014600000|2022-08-09 03:10:00|5543.7|5538.7|5549.4|5544.4|5549.9|5544.9|5543.6|5538.6|0
1660014900000|2022-08-09 03:15:00|5549.5|5544.5|5549.8|5544.8|5551.2|5546.2|5549.5|5544.5|0
1660015200000|2022-08-09 03:20:00|5549.9|5544.9|5552.1|5547.1|5553|5548|5549.6|5544.6|0
1660015500000|2022-08-09 03:25:00|5552.3|5547.3|5550.7|5545.7|5552.7|5547.7|5550.3|5545.3|0
1660015800000|2022-08-09 03:30:00|5550.6|5545.6|5554.2|5549.2|5554.2|5549.2|5550.3|5545.3|0
1660016100000|2022-08-09 03:35:00|5554.1|5549.1|5553.2|5548.2|5554.4|5549.4|5552.7|5547.7|0
1660016400000|2022-08-09 03:40:00|5553.4|5548.4|5554.9|5549.9|5555.2|5550.2|5552.8|5547.8|0
1660016700000|2022-08-09 03:45:00|5555.1|5550.1|5553.4|5548.4|5555.8|5550.8|5553.2|5548.2|0
1660017000000|2022-08-09 03:50:00|5553.3|5548.3|5554.2|5549.2|5555|5550|5553.1|5548.1|0
1660017300000|2022-08-09 03:55:00|5554.3|5549.3|5555.3|5550.3|5555.4|5550.4|5552.5|5547.5|0
1660017600000|2022-08-09 04:00:00|5555.4|5550.4|5553.7|5548.7|5556.4|5551.4|5553.2|5548.2|0
1660017900000|2022-08-09 04:05:00|5553.6|5548.6|5553.7|5548.7|5554.4|5549.4|5552.9|5547.9|0
1660018200000|2022-08-09 04:10:00|5553.8|5548.8|5552.6|5547.6|5554.2|5549.2|5552.2|5547.2|0
1660018500000|2022-08-09 04:15:00|5552.5|5547.5|5551.9|5546.9|5552.7|5547.7|5551.2|5546.2|0
1660018800000|2022-08-09 04:20:00|5552|5547|5550.6|5545.6|5552.3|5547.3|5550|5545|0
1660019100000|2022-08-09 04:25:00|5550.7|5545.7|5551|5546|5551.5|5546.5|5550.4|5545.4|0
1660019400000|2022-08-09 04:30:00|5551.2|5546.2|5551|5546|5551.8|5546.8|5550.6|5545.6|0
1660019700000|2022-08-09 04:35:00|5551.1|5546.1|5551.4|5546.4|5552.7|5547.7|5550.7|5545.7|0
1660020000000|2022-08-09 04:40:00|5551.3|5546.3|5551.7|5546.7|5553|5548|5551|5546|0
1660020300000|2022-08-09 04:45:00|5551.6|5546.6|5552.4|5547.4|5552.4|5547.4|5550.9|5545.9|0
1660020600000|2022-08-09 04:50:00|5552.5|5547.5|5553.9|5548.9|5554.1|5549.1|5552.4|5547.4|0
1660020900000|2022-08-09 04:55:00|5553.7|5548.7|5553.3|5548.3|5553.7|5548.7|5552.9|5547.9|0
1660021200000|2022-08-09 05:00:00|5553.1|5548.1|5549.2|5544.2|5553.5|5548.5|5549|5544|0
1660021500000|2022-08-09 05:05:00|5549.1|5544.1|5550.2|5545.2|5550.2|5545.2|5547.9|5542.9|0
1660021800000|2022-08-09 05:10:00|5550.4|5545.4|5550.6|5545.6|5552.2|5547.2|5549.5|5544.5|0
1660022100000|2022-08-09 05:15:00|5550.5|5545.5|5550.6|5545.6|5551.6|5546.6|5549.7|5544.7|0
1660022400000|2022-08-09 05:20:00|5550.5|5545.5|5550.9|5545.9|5551.4|5546.4|5549.8|5544.8|0
1660022700000|2022-08-09 05:25:00|5551|5546|5551.1|5546.1|5551.7|5546.7|5550.4|5545.4|0
1660023000000|2022-08-09 05:30:00|5551.2|5546.2|5551.4|5546.4|5553.7|5548.7|5549.9|5544.9|0
1660023300000|2022-08-09 05:35:00|5551.3|5546.3|5549.7|5544.7|5552.2|5547.2|5548.9|5543.9|0
1660023600000|2022-08-09 05:40:00|5549.6|5544.6|5550.8|5545.8|5551.4|5546.4|5549.4|5544.4|0
1660023900000|2022-08-09 05:45:00|5550.9|5545.9|5551.9|5546.9|5552.5|5547.5|5550.7|5545.7|0
1660024200000|2022-08-09 05:50:00|5551.7|5546.7|5550.5|5545.5|5551.8|5546.8|5550|5545|0
1660024500000|2022-08-09 05:55:00|5550.6|5545.6|5549|5544|5550.8|5545.8|5548.8|5543.8|0
1660024800000|2022-08-09 06:00:00|5548.8|5543.8|5545.6|5540.6|5549.5|5544.5|5544.9|5539.9|0
1660025100000|2022-08-09 06:05:00|5545.5|5540.5|5544.1|5539.1|5545.7|5540.7|5543.2|5538.2|0
1660025400000|2022-08-09 06:10:00|5544.4|5539.4|5545.8|5540.8|5546.6|5541.6|5543.8|5538.8|0
1660025700000|2022-08-09 06:15:00|5545.6|5540.6|5546|5541|5547.3|5542.3|5544.8|5539.8|0
1660026000000|2022-08-09 06:20:00|5545.9|5540.9|5542.8|5537.8|5546.8|5541.8|5542.6|5537.6|0
1660026300000|2022-08-09 06:25:00|5542.7|5537.7|5543.2|5538.2|5544.4|5539.4|5542.2|5537.2|0
1660026600000|2022-08-09 06:30:00|5543.1|5538.1|5540.7|5535.7|5545.5|5540.5|5540.6|5535.6|0
1660026900000|2022-08-09 06:35:00|5540.6|5535.6|5541.9|5536.9|5543.4|5538.4|5540.5|5535.5|0
1660027200000|2022-08-09 06:40:00|5541.8|5536.8|5542.3|5537.3|5543|5538|5541.6|5536.6|0
1660027500000|2022-08-09 06:45:00|5542.2|5537.2|5542.3|5537.3|5543|5538|5540.7|5535.7|0
1660027800000|2022-08-09 06:50:00|5542.4|5537.4|5546|5541|5546.6|5541.6|5542|5537|0
1660028100000|2022-08-09 06:55:00|5546.1|5541.1|5546.9|5541.9|5547.8|5542.8|5545.9|5540.9|0
1660028400000|2022-08-09 07:00:00|5546.8|5541.8|5548.6|5543.6|5551.5|5546.5|5546.4|5541.4|0
1660028700000|2022-08-09 07:05:00|5548.7|5543.7|5552|5547|5556|5551|5548.7|5543.7|0
1660029000000|2022-08-09 07:10:00|5552.3|5547.3|5550.6|5545.6|5554.3|5549.3|5549.9|5544.9|0
1660029300000|2022-08-09 07:15:00|5550.7|5545.7|5544.1|5539.1|5550.8|5545.8|5544|5539|0
1660029600000|2022-08-09 07:20:00|5544.2|5539.2|5539|5534|5545|5540|5536.2|5531.2|0
1660029900000|2022-08-09 07:25:00|5538.8|5533.8|5540.8|5535.8|5541|5536|5537.9|5532.9|0
1660030200000|2022-08-09 07:30:00|5540.9|5535.9|5544.1|5539.1|5545|5540|5540.5|5535.5|0
1660030500000|2022-08-09 07:35:00|5544.2|5539.2|5542.1|5537.1|5544.7|5539.7|5539.6|5534.6|0
1660030800000|2022-08-09 07:40:00|5542.2|5537.2|5537.9|5532.9|5542.5|5537.5|5537.7|5532.7|0
1660031100000|2022-08-09 07:45:00|5538|5533|5538.3|5533.3|5540.9|5535.9|5537.8|5532.8|0
1660031400000|2022-08-09 07:50:00|5538.4|5533.4|5538.4|5533.4|5540.9|5535.9|5536.9|5531.9|0
1660031700000|2022-08-09 07:55:00|5538.5|5533.5|5543.5|5538.5|5545.8|5540.8|5538.5|5533.5|0
1660032000000|2022-08-09 08:00:00|5543.4|5538.4|5549.7|5546.7|5553.3|5550.3|5543.3|5538.3|0
1660032300000|2022-08-09 08:05:00|5549.4|5546.4|5537.9|5534.9|5549.4|5546.4|5537.6|5534.6|0
1660032600000|2022-08-09 08:10:00|5537.7|5534.7|5538|5535|5540.1|5537.1|5537.2|5534.2|0
1660032900000|2022-08-09 08:15:00|5538.2|5535.2|5538.6|5535.6|5539.8|5536.8|5535.5|5532.5|0
1660033200000|2022-08-09 08:20:00|5538.7|5535.7|5547.6|5544.6|5547.7|5544.7|5538|5535|0
1660033500000|2022-08-09 08:25:00|5547.8|5544.8|5547.7|5544.7|5548.3|5545.3|5546.4|5543.4|0
1660033800000|2022-08-09 08:30:00|5547.8|5544.8|5548.7|5545.7|5550.2|5547.2|5547.6|5544.6|0
1660034100000|2022-08-09 08:35:00|5548.8|5545.8|5550.5|5547.5|5551|5548|5547.7|5544.7|0
1660034400000|2022-08-09 08:40:00|5550.6|5547.6|5548.3|5545.3|5551.4|5548.4|5548.1|5545.1|0
1660034700000|2022-08-09 08:45:00|5548.2|5545.2|5545.8|5542.8|5548.7|5545.7|5545.8|5542.8|0
1660035000000|2022-08-09 08:50:00|5546|5543|5545.7|5542.7|5546.8|5543.8|5544.8|5541.8|0
1660035300000|2022-08-09 08:55:00|5545.8|5542.8|5547.4|5544.4|5547.9|5544.9|5545.7|5542.7|0
1660035600000|2022-08-09 09:00:00|5547.3|5544.3|5548.8|5545.8|5549.1|5546.1|5546.6|5543.6|0
1660035900000|2022-08-09 09:05:00|5548.9|5545.9|5547.8|5544.8|5548.9|5545.9|5547.2|5544.2|0
1660036200000|2022-08-09 09:10:00|5547.9|5544.9|5548|5545|5548.5|5545.5|5547.2|5544.2|0
1660036500000|2022-08-09 09:15:00|5548.3|5545.3|5548.5|5545.5|5548.6|5545.6|5547.5|5544.5|0
1660036800000|2022-08-09 09:20:00|5548.4|5545.4|5547.2|5544.2|5548.5|5545.5|5546.8|5543.8|0
1660037100000|2022-08-09 09:25:00|5547|5544|5542.5|5539.5|5547.5|5544.5|5542.2|5539.2|0
1660037400000|2022-08-09 09:30:00|5542.4|5539.4|5538.9|5535.9|5542.6|5539.6|5537.4|5534.4|0
1660037700000|2022-08-09 09:35:00|5539.1|5536.1|5535.9|5532.9|5540.2|5537.2|5535.8|5532.8|0
1660038000000|2022-08-09 09:40:00|5535.7|5532.7|5537.2|5534.2|5537.7|5534.7|5535.5|5532.5|0
1660038300000|2022-08-09 09:45:00|5537.3|5534.3|5539.9|5536.9|5540.2|5537.2|5536.8|5533.8|0
1660038600000|2022-08-09 09:50:00|5539.8|5536.8|5540|5537|5541.1|5538.1|5539.2|5536.2|0
1660038900000|2022-08-09 09:55:00|5539.9|5536.9|5533.8|5530.8|5539.9|5536.9|5533.6|5530.6|0
1660039200000|2022-08-09 10:00:00|5533.9|5530.9|5532.5|5529.5|5534.1|5531.1|5532.2|5529.2|0
1660039500000|2022-08-09 10:05:00|5532.3|5529.3|5529.9|5526.9|5532.4|5529.4|5529.9|5526.9|0
1660039800000|2022-08-09 10:10:00|5529.8|5526.8|5517.4|5514.4|5530.2|5527.2|5517.3|5514.3|0
1660040100000|2022-08-09 10:15:00|5517.5|5514.5|5515.1|5512.1|5517.6|5514.6|5511.6|5508.6|0
1660040400000|2022-08-09 10:20:00|5515|5512|5507.6|5504.6|5516.1|5513.1|5506.3|5503.3|0
1660040700000|2022-08-09 10:25:00|5507.7|5504.7|5502|5499|5508.3|5505.3|5501.9|5498.9|0
1660041000000|2022-08-09 10:30:00|5502.2|5499.2|5498.5|5495.5|5502.9|5499.9|5498.4|5495.4|0
1660041300000|2022-08-09 10:35:00|5498.7|5495.7|5497.9|5494.9|5499|5496|5496|5493|0
1660041600000|2022-08-09 10:40:00|5498|5495|5493.8|5490.8|5498.2|5495.2|5493.8|5490.8|0
1660041900000|2022-08-09 10:45:00|5494.1|5491.1|5493.4|5490.4|5494.7|5491.7|5491.6|5488.6|0
1660042200000|2022-08-09 10:50:00|5493.5|5490.5|5490.7|5487.7|5493.8|5490.8|5482.2|5479.2|0
1660042500000|2022-08-09 10:55:00|5490.5|5487.5|5491.1|5488.1|5491.4|5488.4|5488.8|5485.8|0
1660042800000|2022-08-09 11:00:00|5501.4|5498.4|5510.6|5507.6|5511.7|5508.7|5499.6|5496.6|0
1660043100000|2022-08-09 11:05:00|5511.6|5508.6|5506.2|5503.2|5511.7|5508.7|5505.5|5502.5|0
1660043400000|2022-08-09 11:10:00|5506.1|5503.1|5512.3|5509.3|5514.2|5511.2|5505.9|5502.9|0
1660043700000|2022-08-09 11:15:00|5512.6|5509.6|5507.6|5504.6|5512.7|5509.7|5507.3|5504.3|0
1660044000000|2022-08-09 11:20:00|5507.8|5504.8|5507.8|5504.8|5508.7|5505.7|5506.7|5503.7|0
1660044300000|2022-08-09 11:25:00|5507.7|5504.7|5504|5501|5507.8|5504.8|5502.6|5499.6|0
1660044600000|2022-08-09 11:30:00|5503.9|5500.9|5507.2|5504.2|5507.3|5504.3|5501.9|5498.9|0
1660044900000|2022-08-09 11:35:00|5507.4|5504.4|5507.6|5504.6|5510.5|5507.5|5506.4|5503.4|0
1660045200000|2022-08-09 11:40:00|5507.8|5504.8|5494.6|5491.6|5507.9|5504.9|5493.4|5490.4|0
1660045500000|2022-08-09 11:45:00|5494|5491|5494.7|5491.7|5495.4|5492.4|5493.6|5490.6|0
1660045800000|2022-08-09 11:50:00|5494.8|5491.8|5495.9|5492.9|5496.7|5493.7|5493.6|5490.6|0
1660046100000|2022-08-09 11:55:00|5496.1|5493.1|5494.2|5491.2|5496.7|5493.7|5493.9|5490.9|0
1660046400000|2022-08-09 12:00:00|5494.3|5491.3|5497.3|5494.3|5497.5|5494.5|5494.3|5491.3|0
1660046700000|2022-08-09 12:05:00|5497.4|5494.4|5493.2|5490.2|5497.7|5494.7|5493.2|5490.2|0
1660047000000|2022-08-09 12:10:00|5493.1|5490.1|5490.7|5487.7|5493.6|5490.6|5489.2|5486.2|0
1660047300000|2022-08-09 12:15:00|5490.9|5487.9|5495.1|5492.1|5495.3|5492.3|5490.9|5487.9|0
1660047600000|2022-08-09 12:20:00|5495.2|5492.2|5499.6|5496.6|5499.6|5496.6|5495|5492|0
1660047900000|2022-08-09 12:25:00|5499.9|5496.9|5501.2|5498.2|5503.4|5500.4|5499.7|5496.7|0
1660048200000|2022-08-09 12:30:00|5501.1|5498.1|5506|5503|5506|5503|5498|5495|0
1660048500000|2022-08-09 12:35:00|5505.9|5502.9|5504.2|5501.2|5505.9|5502.9|5502.8|5499.8|0
1660048800000|2022-08-09 12:40:00|5504.3|5501.3|5495.3|5492.3|5504.6|5501.6|5494.7|5491.7|0
1660049100000|2022-08-09 12:45:00|5495.2|5492.2|5497.9|5494.9|5498.9|5495.9|5494.7|5491.7|0
1660049400000|2022-08-09 12:50:00|5497.8|5494.8|5496.9|5493.9|5498.1|5495.1|5494.8|5491.8|0
1660049700000|2022-08-09 12:55:00|5496.8|5493.8|5498.5|5495.5|5499.2|5496.2|5496.8|5493.8|0
1660050000000|2022-08-09 13:00:00|5498.6|5495.6|5500.5|5497.5|5500.7|5497.7|5496.2|5493.2|0
1660050300000|2022-08-09 13:05:00|5500.9|5497.9|5500.6|5497.6|5504.6|5501.6|5498.8|5495.8|0
1660050600000|2022-08-09 13:10:00|5500.7|5497.7|5498.8|5495.8|5502.5|5499.5|5498.2|5495.2|0
1660050900000|2022-08-09 13:15:00|5498.9|5495.9|5496.6|5493.6|5498.9|5495.9|5494.6|5491.6|0
1660051200000|2022-08-09 13:20:00|5496.4|5493.4|5500.4|5497.4|5500.8|5497.8|5496.3|5493.3|0
1660051500000|2022-08-09 13:25:00|5496.1|5493.1|5500.8|5497.8|5500.8|5497.8|5491.9|5488.9|0
1660051800000|2022-08-09 13:30:00|5499.6|5496.6|5472.7|5470.9|5514.7|5512.9|5468.4|5466.6|0
1660052100000|2022-08-09 13:35:00|5472.5|5470.7|5486.7|5484.9|5493.3|5491.5|5470.6|5468.8|0
1660052400000|2022-08-09 13:40:00|5486.3|5484.5|5506.1|5504.3|5506.1|5504.3|5479.1|5477.3|0
1660052700000|2022-08-09 13:45:00|5506.3|5504.5|5491.2|5489.4|5512.3|5510.5|5486.2|5484.4|0
1660053000000|2022-08-09 13:50:00|5491.3|5489.5|5470.1|5468.3|5500.2|5498.4|5468.6|5466.8|0
1660053300000|2022-08-09 13:55:00|5473|5471.2|5451.8|5450|5473.9|5472.1|5449.7|5447.9|0
1660053600000|2022-08-09 14:00:00|5451.5|5449.7|5450.9|5449.1|5454.2|5452.4|5436.1|5434.3|0
1660053900000|2022-08-09 14:05:00|5450.3|5448.5|5438.2|5436.4|5452.4|5450.6|5438.2|5436.4|0
1660054200000|2022-08-09 14:10:00|5437.2|5435.4|5447.9|5446.1|5458.4|5456.6|5436.2|5434.4|0
1660054500000|2022-08-09 14:15:00|5447.2|5445.4|5459.9|5458.1|5462.1|5460.3|5442|5440.2|0
1660054800000|2022-08-09 14:20:00|5459.7|5457.9|5451|5449.2|5469.7|5467.9|5448.1|5446.3|0
1660055100000|2022-08-09 14:25:00|5450.8|5449|5466.5|5464.7|5466.6|5464.8|5450.7|5448.9|0
1660055400000|2022-08-09 14:30:00|5466.7|5464.9|5470.3|5468.5|5471.7|5469.9|5456.7|5454.9|0
1660055700000|2022-08-09 14:35:00|5470.6|5468.8|5463.7|5461.9|5471.1|5469.3|5458.4|5456.6|0
1660056000000|2022-08-09 14:40:00|5463.9|5462.1|5463.8|5462|5469|5467.2|5452.8|5451|0
1660056300000|2022-08-09 14:45:00|5463.7|5461.9|5472.2|5470.4|5472.2|5470.4|5450.9|5449.1|0
1660056600000|2022-08-09 14:50:00|5472.1|5470.3|5464.1|5462.3|5481.4|5479.6|5464.1|5462.3|0
1660056900000|2022-08-09 14:55:00|5464.2|5462.4|5466.9|5465.1|5468.3|5466.5|5461.6|5459.8|0
1660057200000|2022-08-09 15:00:00|5466.7|5464.9|5449.7|5447.9|5467|5465.2|5449.7|5447.9|0
1660057500000|2022-08-09 15:05:00|5449.6|5447.8|5455.6|5453.8|5459.2|5457.4|5447.9|5446.1|0
1660057800000|2022-08-09 15:10:00|5455.4|5453.6|5473.9|5472.1|5474|5472.2|5452.7|5450.9|0
1660058100000|2022-08-09 15:15:00|5474.6|5472.8|5479.4|5477.6|5486.3|5484.5|5471.6|5469.8|0
1660058400000|2022-08-09 15:20:00|5479.9|5478.1|5482.1|5480.3|5485.3|5483.5|5478.7|5476.9|0
1660058700000|2022-08-09 15:25:00|5482.2|5480.4|5477.5|5475.7|5489.1|5487.3|5473.3|5471.5|0
1660059000000|2022-08-09 15:30:00|5477.2|5475.4|5466.8|5465|5480.5|5478.7|5464.3|5462.5|0
1660059300000|2022-08-09 15:35:00|5467.3|5465.5|5469.5|5467.7|5475.6|5473.8|5464.9|5463.1|0
1660059600000|2022-08-09 15:40:00|5469.4|5467.6|5468.6|5466.8|5477.2|5475.4|5467.7|5465.9|0
1660059900000|2022-08-09 15:45:00|5468.7|5466.9|5473.6|5471.8|5476.6|5474.8|5468.3|5466.5|0
1660060200000|2022-08-09 15:50:00|5473.2|5471.4|5471|5469.2|5473.5|5471.7|5459.9|5458.1|0
1660060500000|2022-08-09 15:55:00|5470.5|5468.7|5458.2|5456.4|5471.6|5469.8|5457.6|5455.8|0
1660060800000|2022-08-09 16:00:00|5458.3|5456.5|5456.5|5454.7|5462.6|5460.8|5448|5446.2|0
1660061100000|2022-08-09 16:05:00|5456.7|5454.9|5451.7|5449.9|5459.5|5457.7|5451.5|5449.7|0
1660061400000|2022-08-09 16:10:00|5451.9|5450.1|5449.5|5447.7|5456.5|5454.7|5446.4|5444.6|0
1660061700000|2022-08-09 16:15:00|5449.9|5448.1|5445.5|5443.7|5453.4|5451.6|5445.5|5443.7|0
1660062000000|2022-08-09 16:20:00|5445.7|5443.9|5442.9|5441.1|5452.1|5450.3|5441.9|5440.1|0
1660062300000|2022-08-09 16:25:00|5442.8|5441|5439|5437.2|5449.4|5447.6|5437|5435.2|0
1660062600000|2022-08-09 16:30:00|5438.5|5436.7|5443.1|5441.3|5446.5|5444.7|5438|5436.2|0
1660062900000|2022-08-09 16:35:00|5443.6|5441.8|5450.3|5448.5|5451.5|5449.7|5441|5439.2|0
1660063200000|2022-08-09 16:40:00|5450.2|5448.4|5449.2|5447.4|5451.4|5449.6|5444.7|5442.9|0
1660063500000|2022-08-09 16:45:00|5449|5447.2|5445.7|5443.9|5450.5|5448.7|5442.2|5440.4|0
1660063800000|2022-08-09 16:50:00|5445.9|5444.1|5443.2|5441.4|5446.2|5444.4|5437.6|5435.8|0
1660064100000|2022-08-09 16:55:00|5443.6|5441.8|5448.7|5446.9|5449.4|5447.6|5442.3|5440.5|0
1660064400000|2022-08-09 17:00:00|5448.6|5446.8|5452.9|5451.1|5455.6|5453.8|5448.6|5446.8|0
1660064700000|2022-08-09 17:05:00|5453.1|5451.3|5449.5|5447.7|5457.3|5455.5|5443.6|5441.8|0
1660065000000|2022-08-09 17:10:00|5448.9|5447.1|5453|5451.2|5454.8|5453|5445.1|5443.3|0
1660065300000|2022-08-09 17:15:00|5452.8|5451|5452.6|5450.8|5457.9|5456.1|5450.1|5448.3|0
1660065600000|2022-08-09 17:20:00|5452.7|5450.9|5458.2|5456.4|5459.2|5457.4|5450.9|5449.1|0
1660065900000|2022-08-09 17:25:00|5458.4|5456.6|5461.4|5459.6|5461.4|5459.6|5454.9|5453.1|0
1660066200000|2022-08-09 17:30:00|5461.3|5459.5|5456.3|5454.5|5461.7|5459.9|5455.1|5453.3|0
1660066500000|2022-08-09 17:35:00|5456.2|5454.4|5449.4|5447.6|5456.7|5454.9|5449.2|5447.4|0
1660066800000|2022-08-09 17:40:00|5449.3|5447.5|5450.9|5449.1|5451.5|5449.7|5443.9|5442.1|0
1660067100000|2022-08-09 17:45:00|5450.7|5448.9|5458.9|5457.1|5460.2|5458.4|5448.4|5446.6|0
1660067400000|2022-08-09 17:50:00|5458.4|5456.6|5461.4|5459.6|5462.5|5460.7|5456.5|5454.7|0
1660067700000|2022-08-09 17:55:00|5461.2|5459.4|5472.2|5470.4|5475|5473.2|5460.8|5459|0
1660068000000|2022-08-09 18:00:00|5472.4|5470.6|5473.5|5471.7|5478.8|5477|5471.1|5469.3|0
1660068300000|2022-08-09 18:05:00|5473.8|5472|5474.5|5472.7|5478.9|5477.1|5472.2|5470.4|0
1660068600000|2022-08-09 18:10:00|5474.6|5472.8|5475.5|5473.7|5477|5475.2|5472|5470.2|0
1660068900000|2022-08-09 18:15:00|5475.2|5473.4|5465|5463.2|5475.2|5473.4|5463.8|5462|0
1660069200000|2022-08-09 18:20:00|5465.3|5463.5|5460.4|5458.6|5467.9|5466.1|5458.8|5457|0
1660069500000|2022-08-09 18:25:00|5460.5|5458.7|5460.3|5458.5|5464.2|5462.4|5457.8|5456|0
1660069800000|2022-08-09 18:30:00|5460.2|5458.4|5464.3|5462.5|5465.9|5464.1|5458.4|5456.6|0
1660070100000|2022-08-09 18:35:00|5464.5|5462.7|5469.1|5467.3|5470.8|5469|5461.9|5460.1|0
1660070400000|2022-08-09 18:40:00|5469.2|5467.4|5468.6|5466.8|5471.2|5469.4|5466.7|5464.9|0
1660070700000|2022-08-09 18:45:00|5468.8|5467|5474.2|5472.4|5475.7|5473.9|5468.6|5466.8|0
1660071000000|2022-08-09 18:50:00|5474.1|5472.3|5478.4|5476.6|5484.1|5482.3|5473.9|5472.1|0
1660071300000|2022-08-09 18:55:00|5478.3|5476.5|5470.3|5468.5|5481.6|5479.8|5470.3|5468.5|0
1660071600000|2022-08-09 19:00:00|5469.9|5468.1|5469.9|5468.1|5476.2|5474.4|5469|5467.2|0
1660071900000|2022-08-09 19:05:00|5470.1|5468.3|5474.6|5472.8|5475.3|5473.5|5467.8|5466|0
1660072200000|2022-08-09 19:10:00|5474.4|5472.6|5468.9|5467.1|5474.4|5472.6|5467.7|5465.9|0
1660072500000|2022-08-09 19:15:00|5469.1|5467.3|5478.3|5476.5|5480.6|5478.8|5468.8|5467|0
1660072800000|2022-08-09 19:20:00|5477.6|5475.8|5486.3|5484.5|5487.4|5485.6|5475.9|5474.1|0
1660073100000|2022-08-09 19:25:00|5486.4|5484.6|5482.8|5481|5488.8|5487|5482.2|5480.4|0
1660073400000|2022-08-09 19:30:00|5482.9|5481.1|5482.3|5480.5|5486.3|5484.5|5480.1|5478.3|0
1660073700000|2022-08-09 19:35:00|5482.4|5480.6|5481.3|5479.5|5483.7|5481.9|5478.8|5477|0
1660074000000|2022-08-09 19:40:00|5481.5|5479.7|5476|5474.2|5484.7|5482.9|5475.9|5474.1|0
1660074300000|2022-08-09 19:45:00|5475.6|5473.8|5479|5477.2|5482.1|5480.3|5474.3|5472.5|0
1660074600000|2022-08-09 19:50:00|5479.2|5477.4|5476.2|5474.4|5483|5481.2|5475.5|5473.7|0
1660074900000|2022-08-09 19:55:00|5476.7|5474.9|5478|5476.2|5479|5477.2|5474.9|5473.1|0
1660075200000|2022-08-09 20:00:00|5478.6|5475.6|5481.7|5478.7|5482.6|5479.6|5475|5472|0
1660075500000|2022-08-09 20:05:00|5482.9|5479.9|5481.6|5478.6|5484.5|5481.5|5480|5477|0
1660075800000|2022-08-09 20:10:00|5481.7|5478.7|5483.8|5480.8|5485.5|5482.5|5481.2|5478.2|0
1660076100000|2022-08-09 20:15:00|5483.7|5480.7|5481.8|5478.8|5483.9|5480.9|5480.9|5477.9|0
1660076400000|2022-08-09 20:20:00|5481.9|5478.9|5482.4|5479.4|5483.2|5480.2|5481.5|5478.5|0
1660076700000|2022-08-09 20:25:00|5482.3|5479.3|5482.4|5479.4|5482.9|5479.9|5481.9|5478.9|0
1660077000000|2022-08-09 20:30:00|5482.5|5479.5|5481.3|5478.3|5482.9|5479.9|5481.3|5478.3|0
1660077300000|2022-08-09 20:35:00|5481.4|5478.4|5482.5|5479.5|5482.5|5479.5|5481.4|5478.4|0
1660077600000|2022-08-09 20:40:00|5482.4|5479.4|5483.1|5480.1|5484.7|5481.7|5482|5479|0
1660077900000|2022-08-09 20:45:00|5483.2|5480.2|5483.2|5480.2|5483.8|5480.8|5482.9|5479.9|0
1660078200000|2022-08-09 20:50:00|5483|5480|5483.9|5480.9|5484.2|5481.2|5483|5480|0
1660078500000|2022-08-09 20:55:00|5484|5481|5484.6|5481.6|5484.9|5481.9|5483.8|5480.8|0
1660078800000|2022-08-09 21:00:00|5484.7|5481.7|5485.1|5482.1|5485.1|5482.1|5484.6|5481.6|0
1660079100000|2022-08-09 21:05:00|5485|5482|5485.1|5482.1|5485.4|5482.4|5484.5|5481.5|0
1660079400000|2022-08-09 21:10:00|5485|5482|5485.2|5482.2|5485.7|5482.7|5485|5482|0
1660079700000|2022-08-09 21:15:00|5485.1|5482.1|5483.8|5480.8|5485.1|5482.1|5483.5|5480.5|0
1660080000000|2022-08-09 21:20:00|5483.9|5480.9|5483.2|5480.2|5483.9|5480.9|5483.1|5480.1|0
1660080300000|2022-08-09 21:25:00|5483.1|5480.1|5483.3|5480.3|5483.8|5480.8|5482.9|5479.9|0
1660080600000|2022-08-09 21:30:00|5483.2|5480.2|5482.2|5479.2|5483.3|5480.3|5482.1|5479.1|0
1660080900000|2022-08-09 21:35:00|5482.1|5479.1|5481.6|5478.6|5482.3|5479.3|5481.1|5478.1|0
1660081200000|2022-08-09 21:40:00|5481.7|5478.7|5482|5479|5482.3|5479.3|5481.7|5478.7|0
1660081500000|2022-08-09 21:45:00|5482.2|5479.2|5481.6|5478.6|5482.2|5479.2|5481.4|5478.4|0
1660081800000|2022-08-09 21:50:00|5481.7|5478.7|5481.8|5478.8|5482|5479|5481.6|5478.6|0
1660082100000|2022-08-09 21:55:00|5481.6|5478.6|5481.5|5478.5|5481.8|5478.8|5481.3|5478.3|0
1660082400000|2022-08-09 22:00:00|5481.3|5478.3|5480.6|5477.6|5481.5|5478.5|5480.5|5477.5|0
1660082700000|2022-08-09 22:05:00|5480.7|5477.7|5481.8|5478.8|5482.4|5479.4|5480.6|5477.6|0
1660083000000|2022-08-09 22:10:00|5481.7|5478.7|5481.9|5478.9|5482.1|5479.1|5481|5478|0
1660083300000|2022-08-09 22:15:00|5482.1|5479.1|5481.3|5478.3|5482.1|5479.1|5480.8|5477.8|0
1660083600000|2022-08-09 22:20:00|5481.4|5478.4|5481.9|5478.9|5482.1|5479.1|5481.3|5478.3|0
1660083900000|2022-08-09 22:25:00|5481.8|5478.8|5482.2|5479.2|5482.4|5479.4|5481.4|5478.4|0
1660084200000|2022-08-09 22:30:00|5482.3|5479.3|5480.7|5477.7|5482.4|5479.4|5480.7|5477.7|0
1660084500000|2022-08-09 22:35:00|5480.8|5477.8|5480.8|5477.8|5480.9|5477.9|5480.4|5477.4|0
1660084800000|2022-08-09 22:40:00|5480.7|5477.7|5480.2|5477.2|5481|5478|5479.9|5476.9|0
1660085100000|2022-08-09 22:45:00|5480.1|5477.1|5480.4|5477.4|5480.4|5477.4|5479.9|5476.9|0
1660085400000|2022-08-09 22:50:00|5480.5|5477.5|5480|5477|5480.7|5477.7|5479.9|5476.9|0
1660085700000|2022-08-09 22:55:00|5480.1|5477.1|5479.9|5476.9|5480.2|5477.2|5479.6|5476.6|0
1660086000000|2022-08-09 23:00:00|5479.8|5476.8|5480|5477|5480.1|5477.1|5479.5|5476.5|0
1660086300000|2022-08-09 23:05:00|5480.1|5477.1|5480|5477|5480.3|5477.3|5479.8|5476.8|0
1660086600000|2022-08-09 23:10:00|5480.1|5477.1|5480|5477|5480.2|5477.2|5479.9|5476.9|0
1660086900000|2022-08-09 23:15:00|5479.9|5476.9|5480|5477|5480.3|5477.3|5479.9|5476.9|0
1660087200000|2022-08-09 23:20:00|5479.9|5476.9|5479.5|5476.5|5480.6|5477.6|5479.2|5476.2|0
1660087500000|2022-08-09 23:25:00|5479.6|5476.6|5479.9|5476.9|5480.4|5477.4|5479.2|5476.2|0
1660087800000|2022-08-09 23:30:00|5479.8|5476.8|5479.4|5476.4|5479.8|5476.8|5478.7|5475.7|0
1660088100000|2022-08-09 23:35:00|5479.2|5476.2|5479.1|5476.1|5479.3|5476.3|5478.6|5475.6|0
1660088400000|2022-08-09 23:40:00|5479.2|5476.2|5477|5474|5479.3|5476.3|5476.8|5473.8|0
1660088700000|2022-08-09 23:45:00|5477.1|5474.1|5478.1|5475.1|5478.3|5475.3|5476.9|5473.9|0
1660089000000|2022-08-09 23:50:00|5478|5475|5479.6|5476.6|5480|5477|5477.9|5474.9|0
1660089300000|2022-08-09 23:55:00|5479.7|5476.7|5480.8|5475.8|5480.8|5476.8|5478.1|5475.1|0
1660089600000|2022-08-10 00:00:00|5480.7|5475.7|5473.7|5468.7|5481.8|5476.8|5472.9|5467.9|0
1660089900000|2022-08-10 00:05:00|5473.5|5468.5|5469.5|5464.5|5473.6|5468.6|5465.2|5460.2|0
1660090200000|2022-08-10 00:10:00|5469.4|5464.4|5467.2|5462.2|5470.5|5465.5|5466.8|5461.8|0
1660090500000|2022-08-10 00:15:00|5467.6|5462.6|5469.3|5464.3|5470.5|5465.5|5467|5462|0
1660090800000|2022-08-10 00:20:00|5469.5|5464.5|5469.1|5464.1|5470.2|5465.2|5468.3|5463.3|0
1660091100000|2022-08-10 00:25:00|5469.4|5464.4|5467.3|5462.3|5469.5|5464.5|5467.3|5462.3|0
1660091400000|2022-08-10 00:30:00|5467.2|5462.2|5468.2|5463.2|5469.5|5464.5|5466.6|5461.6|0
1660091700000|2022-08-10 00:35:00|5467.8|5462.8|5468.4|5463.4|5468.9|5463.9|5466.4|5461.4|0
1660092000000|2022-08-10 00:40:00|5468.3|5463.3|5466.8|5461.8|5470.4|5465.4|5466.3|5461.3|0
1660092300000|2022-08-10 00:45:00|5466.6|5461.6|5466.7|5461.7|5467.4|5462.4|5465.6|5460.6|0
1660092600000|2022-08-10 00:50:00|5466.6|5461.6|5466.8|5461.8|5468.3|5463.3|5465.5|5460.5|0
1660092900000|2022-08-10 00:55:00|5466.9|5461.9|5466.7|5461.7|5468.6|5463.6|5466.5|5461.5|0
1660093200000|2022-08-10 01:00:00|5466.6|5461.6|5472.4|5467.4|5472.7|5467.7|5466.5|5461.5|0
1660093500000|2022-08-10 01:05:00|5472.3|5467.3|5473.3|5468.3|5474|5469|5471.3|5466.3|0
1660093800000|2022-08-10 01:10:00|5473.2|5468.2|5473.5|5468.5|5475|5470|5472.8|5467.8|0
1660094100000|2022-08-10 01:15:00|5473.6|5468.6|5475.4|5470.4|5476.1|5471.1|5472.3|5467.3|0
1660094400000|2022-08-10 01:20:00|5475.6|5470.6|5475.1|5470.1|5476.2|5471.2|5473.7|5468.7|0
1660094700000|2022-08-10 01:25:00|5475.2|5470.2|5474|5469|5475.9|5470.9|5472.9|5467.9|0
1660095000000|2022-08-10 01:30:00|5473.8|5468.8|5474.3|5469.3|5474.9|5469.9|5472.6|5467.6|0
1660095300000|2022-08-10 01:35:00|5474.2|5469.2|5475.7|5470.7|5475.7|5470.7|5473.9|5468.9|0
1660095600000|2022-08-10 01:40:00|5475.6|5470.6|5474.4|5469.4|5475.7|5470.7|5472.5|5467.5|0
1660095900000|2022-08-10 01:45:00|5474.6|5469.6|5475.5|5470.5|5475.8|5470.8|5473.2|5468.2|0
1660096200000|2022-08-10 01:50:00|5475.4|5470.4|5472.5|5467.5|5475.5|5470.5|5472.3|5467.3|0
1660096500000|2022-08-10 01:55:00|5472.4|5467.4|5470.2|5465.2|5473.1|5468.1|5469.5|5464.5|0
1660096800000|2022-08-10 02:00:00|5470.1|5465.1|5469.3|5464.3|5470.9|5465.9|5469|5464|0
1660097100000|2022-08-10 02:05:00|5469.2|5464.2|5470.4|5465.4|5470.9|5465.9|5467.6|5462.6|0
1660097400000|2022-08-10 02:10:00|5470.5|5465.5|5468.3|5463.3|5470.5|5465.5|5468.1|5463.1|0
1660097700000|2022-08-10 02:15:00|5468.2|5463.2|5467.8|5462.8|5468.6|5463.6|5467.1|5462.1|0
1660098000000|2022-08-10 02:20:00|5468|5463|5466.3|5461.3|5469.5|5464.5|5465.9|5460.9|0
1660098300000|2022-08-10 02:25:00|5466.2|5461.2|5468.6|5463.6|5468.8|5463.8|5465.3|5460.3|0
1660098600000|2022-08-10 02:30:00|5468.7|5463.7|5463.6|5458.6|5468.9|5463.9|5463.4|5458.4|0
1660098900000|2022-08-10 02:35:00|5463.5|5458.5|5465.1|5460.1|5465.7|5460.7|5463.4|5458.4|0
1660099200000|2022-08-10 02:40:00|5465|5460|5462.3|5457.3|5465.9|5460.9|5461.9|5456.9|0
1660099500000|2022-08-10 02:45:00|5462.4|5457.4|5463.5|5458.5|5463.9|5458.9|5461.1|5456.1|0
1660099800000|2022-08-10 02:50:00|5463.7|5458.7|5467|5462|5467.5|5462.5|5463|5458|0
1660100100000|2022-08-10 02:55:00|5467.1|5462.1|5466.5|5461.5|5467.4|5462.4|5466.3|5461.3|0
1660100400000|2022-08-10 03:00:00|5466.6|5461.6|5467|5462|5467.9|5462.9|5465.9|5460.9|0
1660100700000|2022-08-10 03:05:00|5467.1|5462.1|5466.6|5461.6|5467.4|5462.4|5466.2|5461.2|0
1660101000000|2022-08-10 03:10:00|5466.4|5461.4|5467.6|5462.6|5467.8|5462.8|5466.4|5461.4|0
1660101300000|2022-08-10 03:15:00|5467.5|5462.5|5467|5462|5467.6|5462.6|5466.8|5461.8|0
1660101600000|2022-08-10 03:20:00|5467.2|5462.2|5465.3|5460.3|5467.7|5462.7|5464.3|5459.3|0
1660101900000|2022-08-10 03:25:00|5465.5|5460.5|5465.7|5460.7|5466|5461|5464.9|5459.9|0
1660102200000|2022-08-10 03:30:00|5465.9|5460.9|5465.6|5460.6|5466.9|5461.9|5465.5|5460.5|0
1660102500000|2022-08-10 03:35:00|5465.7|5460.7|5466.4|5461.4|5466.4|5461.4|5465.1|5460.1|0
1660102800000|2022-08-10 03:40:00|5466.6|5461.6|5466.1|5461.1|5466.6|5461.6|5464.5|5459.5|0
1660103100000|2022-08-10 03:45:00|5466.2|5461.2|5466.3|5461.3|5467.4|5462.4|5465.8|5460.8|0
1660103400000|2022-08-10 03:50:00|5466.4|5461.4|5464.8|5459.8|5466.4|5461.4|5464.7|5459.7|0
1660103700000|2022-08-10 03:55:00|5464.7|5459.7|5461|5456|5464.7|5459.7|5459.7|5454.7|0
1660104000000|2022-08-10 04:00:00|5460.9|5455.9|5464.9|5459.9|5465|5460|5460.9|5455.9|0
1660104300000|2022-08-10 04:05:00|5464.8|5459.8|5463.5|5458.5|5464.9|5459.9|5463.5|5458.5|0
1660104600000|2022-08-10 04:10:00|5463.4|5458.4|5465.4|5460.4|5465.9|5460.9|5463.3|5458.3|0
1660104900000|2022-08-10 04:15:00|5465.3|5460.3|5464.1|5459.1|5465.3|5460.3|5463.7|5458.7|0
1660105200000|2022-08-10 04:20:00|5464.2|5459.2|5463.7|5458.7|5465.2|5460.2|5463.6|5458.6|0
1660105500000|2022-08-10 04:25:00|5463.6|5458.6|5463.7|5458.7|5464|5459|5463|5458|0
1660105800000|2022-08-10 04:30:00|5463.8|5458.8|5464.2|5459.2|5464.3|5459.3|5463.5|5458.5|0
1660106100000|2022-08-10 04:35:00|5464.3|5459.3|5464.9|5459.9|5465.6|5460.6|5463.7|5458.7|0
1660106400000|2022-08-10 04:40:00|5465|5460|5465.6|5460.6|5465.6|5460.6|5464.7|5459.7|0
1660106700000|2022-08-10 04:45:00|5465.5|5460.5|5465.3|5460.3|5466.4|5461.4|5465.2|5460.2|0
1660107000000|2022-08-10 04:50:00|5465.1|5460.1|5464.8|5459.8|5465.5|5460.5|5464.3|5459.3|0
1660107300000|2022-08-10 04:55:00|5464.7|5459.7|5464.9|5459.9|5464.9|5459.9|5464|5459|0
1660107600000|2022-08-10 05:00:00|5464.6|5459.6|5462.1|5457.1|5465.5|5460.5|5462|5457|0
1660107900000|2022-08-10 05:05:00|5462.2|5457.2|5463.1|5458.1|5463.6|5458.6|5461.9|5456.9|0
1660108200000|2022-08-10 05:10:00|5462.8|5457.8|5463.2|5458.2|5463.7|5458.7|5462.4|5457.4|0
1660108500000|2022-08-10 05:15:00|5462.9|5457.9|5460.3|5455.3|5463|5458|5459.6|5454.6|0
1660108800000|2022-08-10 05:20:00|5460.4|5455.4|5458.9|5453.9|5460.7|5455.7|5458.6|5453.6|0
1660109100000|2022-08-10 05:25:00|5458.8|5453.8|5459.4|5454.4|5459.6|5454.6|5458.7|5453.7|0
1660109400000|2022-08-10 05:30:00|5459.3|5454.3|5460.8|5455.8|5461.3|5456.3|5459.3|5454.3|0
1660109700000|2022-08-10 05:35:00|5460.9|5455.9|5458.9|5453.9|5461|5456|5458.9|5453.9|0
1660110000000|2022-08-10 05:40:00|5459|5454|5457.7|5452.7|5459.6|5454.6|5457.5|5452.5|0
1660110300000|2022-08-10 05:45:00|5457.8|5452.8|5456.3|5451.3|5457.8|5452.8|5454.6|5449.6|0
1660110600000|2022-08-10 05:50:00|5456.4|5451.4|5453.5|5448.5|5456.5|5451.5|5452.7|5447.7|0
1660110900000|2022-08-10 05:55:00|5453.6|5448.6|5452.8|5447.8|5453.9|5448.9|5452.8|5447.8|0
1660111200000|2022-08-10 06:00:00|5452.2|5447.2|5446.5|5441.5|5452.2|5447.2|5446.3|5441.3|0
1660111500000|2022-08-10 06:05:00|5446.6|5441.6|5447.5|5442.5|5449.8|5444.8|5446.6|5441.6|0
1660111800000|2022-08-10 06:10:00|5447.6|5442.6|5448.4|5443.4|5450.1|5445.1|5446.4|5441.4|0
1660112100000|2022-08-10 06:15:00|5448.6|5443.6|5448.9|5443.9|5449.1|5444.1|5446.5|5441.5|0
1660112400000|2022-08-10 06:20:00|5449|5444|5445.8|5440.8|5450.1|5445.1|5445.2|5440.2|0
1660112700000|2022-08-10 06:25:00|5445.7|5440.7|5441.6|5436.6|5446|5441|5441.5|5436.5|0
1660113000000|2022-08-10 06:30:00|5441.5|5436.5|5442.8|5437.8|5445.1|5440.1|5441.5|5436.5|0
1660113300000|2022-08-10 06:35:00|5443|5438|5447.6|5442.6|5448.4|5443.4|5442.8|5437.8|0
1660113600000|2022-08-10 06:40:00|5447.7|5442.7|5448.9|5443.9|5449.1|5444.1|5447|5442|0
1660113900000|2022-08-10 06:45:00|5448.8|5443.8|5449.1|5444.1|5450|5445|5448.6|5443.6|0
1660114200000|2022-08-10 06:50:00|5449.2|5444.2|5450.1|5445.1|5450.3|5445.3|5448.4|5443.4|0
1660114500000|2022-08-10 06:55:00|5450.2|5445.2|5448.4|5443.4|5450.3|5445.3|5448.3|5443.3|0
1660114800000|2022-08-10 07:00:00|5448.7|5443.7|5447.6|5442.6|5450.5|5445.5|5445.6|5440.6|0
1660115100000|2022-08-10 07:05:00|5447.7|5442.7|5444.5|5439.5|5450.3|5445.3|5441|5436|0
1660115400000|2022-08-10 07:10:00|5444.3|5439.3|5449|5444|5451.1|5446.1|5443.1|5438.1|0
1660115700000|2022-08-10 07:15:00|5449.2|5444.2|5450.1|5445.1|5452.1|5447.1|5448.2|5443.2|0
1660116000000|2022-08-10 07:20:00|5450.4|5445.4|5451.3|5446.3|5453.7|5448.7|5450.3|5445.3|0
1660116300000|2022-08-10 07:25:00|5451.4|5446.4|5455.4|5450.4|5456.2|5451.2|5450.5|5445.5|0
1660116600000|2022-08-10 07:30:00|5455.3|5450.3|5457.4|5452.4|5459.9|5454.9|5455.1|5450.1|0
1660116900000|2022-08-10 07:35:00|5457.5|5452.5|5455.9|5450.9|5459.1|5454.1|5455.6|5450.6|0
1660117200000|2022-08-10 07:40:00|5455.8|5450.8|5454.5|5449.5|5457.3|5452.3|5454|5449|0
1660117500000|2022-08-10 07:45:00|5454.4|5449.4|5459.6|5454.6|5459.9|5454.9|5454.1|5449.1|0
1660117800000|2022-08-10 07:50:00|5459.7|5454.7|5455.8|5450.8|5464.2|5459.2|5454.8|5449.8|0
1660118100000|2022-08-10 07:55:00|5455.7|5450.7|5453.1|5448.1|5456.9|5451.9|5452.4|5447.4|0
1660118400000|2022-08-10 08:00:00|5453.2|5448.2|5459.9|5456.9|5463.2|5460.2|5453.2|5448.2|0
1660118700000|2022-08-10 08:05:00|5460.5|5457.5|5466.5|5463.5|5466.6|5463.6|5460.2|5457.2|0
1660119000000|2022-08-10 08:10:00|5466.3|5463.3|5470.7|5467.7|5471.2|5468.2|5466.3|5463.3|0
1660119300000|2022-08-10 08:15:00|5471|5468|5471|5468|5474.4|5471.4|5470.9|5467.9|0
1660119600000|2022-08-10 08:20:00|5470.9|5467.9|5476.3|5473.3|5477.4|5474.4|5469.9|5466.9|0
1660119900000|2022-08-10 08:25:00|5476.4|5473.4|5480.2|5477.2|5481.3|5478.3|5476.1|5473.1|0
1660120200000|2022-08-10 08:30:00|5480.1|5477.1|5495.8|5492.8|5498.3|5495.3|5480.1|5477.1|0
1660120500000|2022-08-10 08:35:00|5495.7|5492.7|5492.9|5489.9|5496.7|5493.7|5492.2|5489.2|0
1660120800000|2022-08-10 08:40:00|5493.1|5490.1|5499.7|5496.7|5499.7|5496.7|5493|5490|0
1660121100000|2022-08-10 08:45:00|5499.6|5496.6|5497.9|5494.9|5501.6|5498.6|5497.1|5494.1|0
1660121400000|2022-08-10 08:50:00|5497.5|5494.5|5498.2|5495.2|5499|5496|5497.2|5494.2|0
1660121700000|2022-08-10 08:55:00|5498.3|5495.3|5497.8|5494.8|5498.7|5495.7|5495.5|5492.5|0
1660122000000|2022-08-10 09:00:00|5497.9|5494.9|5500.6|5497.6|5501.5|5498.5|5496.7|5493.7|0
1660122300000|2022-08-10 09:05:00|5501|5498|5499.9|5496.9|5502|5499|5499.9|5496.9|0
1660122600000|2022-08-10 09:10:00|5500|5497|5499.6|5496.6|5500.7|5497.7|5499.3|5496.3|0
1660122900000|2022-08-10 09:15:00|5499.8|5496.8|5499.6|5496.6|5500.6|5497.6|5499.5|5496.5|0
1660123200000|2022-08-10 09:20:00|5500|5497|5497.7|5494.7|5500|5497|5497.7|5494.7|0
1660123500000|2022-08-10 09:25:00|5497.4|5494.4|5496.7|5493.7|5497.5|5494.5|5495.6|5492.6|0
1660123800000|2022-08-10 09:30:00|5496.6|5493.6|5494.7|5491.7|5496.7|5493.7|5494.6|5491.6|0
1660124100000|2022-08-10 09:35:00|5494.5|5491.5|5492.3|5489.3|5494.5|5491.5|5491.6|5488.6|0
1660124400000|2022-08-10 09:40:00|5492.8|5489.8|5493.2|5490.2|5494.2|5491.2|5492.6|5489.6|0
1660124700000|2022-08-10 09:45:00|5493|5490|5492.9|5489.9|5493.7|5490.7|5492.4|5489.4|0
1660125000000|2022-08-10 09:50:00|5493|5490|5492|5489|5493|5490|5491.1|5488.1|0
1660125300000|2022-08-10 09:55:00|5492.1|5489.1|5492.6|5489.6|5494.1|5491.1|5492.1|5489.1|0
1660125600000|2022-08-10 10:00:00|5492.5|5489.5|5490.4|5487.4|5492.5|5489.5|5490.3|5487.3|0
1660125900000|2022-08-10 10:05:00|5490.5|5487.5|5490.2|5487.2|5491.1|5488.1|5489.8|5486.8|0
1660126200000|2022-08-10 10:10:00|5490.1|5487.1|5488.1|5485.1|5490.2|5487.2|5488.1|5485.1|0
1660126500000|2022-08-10 10:15:00|5488|5485|5490.3|5487.3|5490.8|5487.8|5487.7|5484.7|0
1660126800000|2022-08-10 10:20:00|5490.9|5487.9|5488.6|5485.6|5490.9|5487.9|5488.3|5485.3|0
1660127100000|2022-08-10 10:25:00|5488.4|5485.4|5488.6|5485.6|5489.2|5486.2|5487.8|5484.8|0
1660127400000|2022-08-10 10:30:00|5488.5|5485.5|5489.6|5486.6|5489.8|5486.8|5488.5|5485.5|0
1660127700000|2022-08-10 10:35:00|5489.5|5486.5|5490.6|5487.6|5490.8|5487.8|5489.1|5486.1|0
1660128000000|2022-08-10 10:40:00|5490.5|5487.5|5488.6|5485.6|5490.5|5487.5|5488.4|5485.4|0
1660128300000|2022-08-10 10:45:00|5488.5|5485.5|5485.8|5482.8|5488.6|5485.6|5485.7|5482.7|0
1660128600000|2022-08-10 10:50:00|5485.2|5482.2|5486.7|5483.7|5486.7|5483.7|5484|5481|0
1660128900000|2022-08-10 10:55:00|5486.8|5483.8|5487.7|5484.7|5491|5488|5486.3|5483.3|0
1660129200000|2022-08-10 11:00:00|5489.1|5486.1|5484.8|5481.8|5489.7|5486.7|5483.3|5480.3|0
1660129500000|2022-08-10 11:05:00|5485|5482|5486.9|5483.9|5486.9|5483.9|5484.7|5481.7|0
1660129800000|2022-08-10 11:10:00|5487|5484|5488.2|5485.2|5490|5487|5486.9|5483.9|0
1660130100000|2022-08-10 11:15:00|5488.4|5485.4|5488|5485|5488.7|5485.7|5486.3|5483.3|0
1660130400000|2022-08-10 11:20:00|5487.8|5484.8|5489.6|5486.6|5489.8|5486.8|5487.8|5484.8|0
1660130700000|2022-08-10 11:25:00|5489.7|5486.7|5489.6|5486.6|5490.9|5487.9|5489.5|5486.5|0
1660131000000|2022-08-10 11:30:00|5489.5|5486.5|5493.1|5490.1|5493.2|5490.2|5489.2|5486.2|0
1660131300000|2022-08-10 11:35:00|5493.4|5490.4|5490.8|5487.8|5493.4|5490.4|5490.5|5487.5|0
1660131600000|2022-08-10 11:40:00|5491|5488|5492.9|5489.9|5493.5|5490.5|5490.2|5487.2|0
1660131900000|2022-08-10 11:45:00|5493|5490|5491.6|5488.6|5493.4|5490.4|5490.5|5487.5|0
1660132200000|2022-08-10 11:50:00|5491.7|5488.7|5493.9|5490.9|5495|5492|5491.6|5488.6|0
1660132500000|2022-08-10 11:55:00|5494|5491|5497.5|5494.5|5497.5|5494.5|5494|5491|0
1660132800000|2022-08-10 12:00:00|5497.6|5494.6|5499.7|5496.7|5500.5|5497.5|5497.1|5494.1|0
1660133100000|2022-08-10 12:05:00|5499.8|5496.8|5503.6|5500.6|5504|5501|5499.8|5496.8|0
1660133400000|2022-08-10 12:10:00|5503.7|5500.7|5505.9|5502.9|5506.7|5503.7|5503.7|5500.7|0
1660133700000|2022-08-10 12:15:00|5506|5503|5502.4|5499.4|5506.7|5503.7|5502.1|5499.1|0
1660134000000|2022-08-10 12:20:00|5502.3|5499.3|5501.6|5498.6|5505.9|5502.9|5499.7|5496.7|0
1660134300000|2022-08-10 12:25:00|5501.7|5498.7|5508.8|5505.8|5510|5507|5501.3|5498.3|0
1660134600000|2022-08-10 12:30:00|5510.4|5507.4|5614.9|5611.9|5629.5|5626.5|5510.4|5507.4|0
1660134900000|2022-08-10 12:35:00|5613.8|5610.8|5611.1|5608.1|5614|5611|5599.2|5596.2|0
1660135200000|2022-08-10 12:40:00|5611.9|5608.9|5622.8|5619.8|5627.7|5624.7|5609.5|5606.5|0
1660135500000|2022-08-10 12:45:00|5623|5620|5624.9|5621.9|5629.9|5626.9|5618.7|5615.7|0
1660135800000|2022-08-10 12:50:00|5625|5622|5616.6|5613.6|5625|5622|5616.5|5613.5|0
1660136100000|2022-08-10 12:55:00|5616.7|5613.7|5614.2|5611.2|5619.4|5616.4|5612.9|5609.9|0
1660136400000|2022-08-10 13:00:00|5614|5611|5620.3|5617.3|5620.9|5617.9|5613.9|5610.9|0
1660136700000|2022-08-10 13:05:00|5620.1|5617.1|5611.4|5608.4|5620.1|5617.1|5609.8|5606.8|0
1660137000000|2022-08-10 13:10:00|5611.3|5608.3|5610|5607|5611.6|5608.6|5608.6|5605.6|0
1660137300000|2022-08-10 13:15:00|5609.8|5606.8|5619.9|5616.9|5621.3|5618.3|5608.9|5605.9|0
1660137600000|2022-08-10 13:20:00|5619.6|5616.6|5617.1|5614.1|5619.6|5616.6|5613.3|5610.3|0
1660137900000|2022-08-10 13:25:00|5613.8|5610.8|5621.8|5618.8|5626.1|5623.1|5611.8|5608.8|0
1660138200000|2022-08-10 13:30:00|5625.9|5622.9|5586.6|5584.8|5633.5|5631.7|5586.6|5584.8|0
1660138500000|2022-08-10 13:35:00|5588.3|5586.5|5594.4|5592.6|5605.5|5603.7|5578.8|5577|0
1660138800000|2022-08-10 13:40:00|5594.6|5592.8|5610.6|5608.8|5615|5613.2|5588.3|5586.5|0
1660139100000|2022-08-10 13:45:00|5612.2|5610.4|5624|5622.2|5626.9|5625.1|5606.8|5605|0
1660139400000|2022-08-10 13:50:00|5624.1|5622.3|5595|5593.2|5628.2|5626.4|5592.8|5591|0
1660139700000|2022-08-10 13:55:00|5595.6|5593.8|5604.8|5603|5607.9|5606.1|5589.9|5588.1|0
1660140000000|2022-08-10 14:00:00|5604.9|5603.1|5607.9|5606.1|5615.8|5614|5590.2|5588.4|0
1660140300000|2022-08-10 14:05:00|5607.7|5605.9|5598.5|5596.7|5612|5610.2|5593|5591.2|0
1660140600000|2022-08-10 14:10:00|5598.1|5596.3|5587|5585.2|5608.8|5607|5580.8|5579|0
1660140900000|2022-08-10 14:15:00|5587.4|5585.6|5568.9|5567.1|5591.5|5589.7|5568.9|5567.1|0
1660141200000|2022-08-10 14:20:00|5568.3|5566.5|5580.8|5579|5588|5586.2|5558.9|5557.1|0
1660141500000|2022-08-10 14:25:00|5580.9|5579.1|5594.1|5592.3|5596.6|5594.8|5580.6|5578.8|0
1660141800000|2022-08-10 14:30:00|5594.3|5592.5|5606.7|5604.9|5607.3|5605.5|5588.1|5586.3|0
1660142100000|2022-08-10 14:35:00|5607.3|5605.5|5607.9|5606.1|5614.5|5612.7|5602.7|5600.9|0
1660142400000|2022-08-10 14:40:00|5607.5|5605.7|5619.9|5618.1|5622.9|5621.1|5606|5604.2|0
1660142700000|2022-08-10 14:45:00|5620.4|5618.6|5618.4|5616.6|5622.4|5620.6|5613.9|5612.1|0
1660143000000|2022-08-10 14:50:00|5618.8|5617|5623.9|5622.1|5630.1|5628.3|5618.8|5617|0
1660143300000|2022-08-10 14:55:00|5624.5|5622.7|5629.5|5627.7|5631.5|5629.7|5621.8|5620|0
1660143600000|2022-08-10 15:00:00|5631.4|5629.6|5650.9|5649.1|5650.9|5649.1|5630|5628.2|0
1660143900000|2022-08-10 15:05:00|5651.1|5649.3|5645.1|5643.3|5655.9|5654.1|5643.4|5641.6|0
1660144200000|2022-08-10 15:10:00|5645.5|5643.7|5638.6|5636.8|5645.5|5643.7|5631.1|5629.3|0
1660144500000|2022-08-10 15:15:00|5638.9|5637.1|5638.8|5637|5639.6|5637.8|5630.2|5628.4|0
1660144800000|2022-08-10 15:20:00|5638.5|5636.7|5641.7|5639.9|5643.6|5641.8|5636.2|5634.4|0
1660145100000|2022-08-10 15:25:00|5641.6|5639.8|5642.8|5641|5646.3|5644.5|5640.1|5638.3|0
1660145400000|2022-08-10 15:30:00|5642.7|5640.9|5643.5|5641.7|5649.7|5647.9|5642|5640.2|0
1660145700000|2022-08-10 15:35:00|5643.2|5641.4|5637.4|5635.6|5644.2|5642.4|5633.7|5631.9|0
1660146000000|2022-08-10 15:40:00|5637.2|5635.4|5647.8|5646|5648.3|5646.5|5637.1|5635.3|0
1660146300000|2022-08-10 15:45:00|5647.9|5646.1|5652.5|5650.7|5653.8|5652|5643.9|5642.1|0
1660146600000|2022-08-10 15:50:00|5652.8|5651|5658.1|5656.3|5658.1|5656.3|5645.8|5644|0
1660146900000|2022-08-10 15:55:00|5658|5656.2|5661.4|5659.6|5661.7|5659.9|5656.1|5654.3|0
1660147200000|2022-08-10 16:00:00|5660.9|5659.1|5662.9|5661.1|5667|5665.2|5658.8|5657|0
1660147500000|2022-08-10 16:05:00|5662.5|5660.7|5658.2|5656.4|5662.6|5660.8|5653|5651.2|0
1660147800000|2022-08-10 16:10:00|5658.4|5656.6|5656.8|5655|5661.5|5659.7|5655.9|5654.1|0
1660148100000|2022-08-10 16:15:00|5657.4|5655.6|5644.5|5642.7|5663.2|5661.4|5643.4|5641.6|0
1660148400000|2022-08-10 16:20:00|5643.8|5642|5643.3|5641.5|5645.7|5643.9|5634.5|5632.7|0
1660148700000|2022-08-10 16:25:00|5643|5641.2|5646.6|5644.8|5648|5646.2|5639.4|5637.6|0
1660149000000|2022-08-10 16:30:00|5646.9|5645.1|5649.9|5648.1|5651.5|5649.7|5644.6|5642.8|0
1660149300000|2022-08-10 16:35:00|5650|5648.2|5652.5|5650.7|5653.3|5651.5|5647.9|5646.1|0
1660149600000|2022-08-10 16:40:00|5652.4|5650.6|5650.7|5648.9|5653.5|5651.7|5644.3|5642.5|0
1660149900000|2022-08-10 16:45:00|5650.5|5648.7|5644.3|5642.5|5652.6|5650.8|5641.1|5639.3|0
1660150200000|2022-08-10 16:50:00|5644.5|5642.7|5649.9|5648.1|5651|5649.2|5639.9|5638.1|0
1660150500000|2022-08-10 16:55:00|5650|5648.2|5649.7|5647.9|5651|5649.2|5645.6|5643.8|0
1660150800000|2022-08-10 17:00:00|5649.9|5648.1|5644.7|5642.9|5650|5648.2|5636.6|5634.8|0
1660151100000|2022-08-10 17:05:00|5644.5|5642.7|5651.2|5649.4|5651.8|5650|5642.2|5640.4|0
1660151400000|2022-08-10 17:10:00|5651.7|5649.9|5657.8|5656|5658.5|5656.7|5651.6|5649.8|0
1660151700000|2022-08-10 17:15:00|5657.9|5656.1|5661.4|5659.6|5663.8|5662|5656.5|5654.7|0
1660152000000|2022-08-10 17:20:00|5661.3|5659.5|5664|5662.2|5664|5662.2|5656.7|5654.9|0
1660152300000|2022-08-10 17:25:00|5663.8|5662|5658|5656.2|5663.8|5662|5657.2|5655.4|0
1660152600000|2022-08-10 17:30:00|5657.8|5656|5658.6|5656.8|5660.6|5658.8|5649.5|5647.7|0
1660152900000|2022-08-10 17:35:00|5658.9|5657.1|5664.2|5662.4|5664.2|5662.4|5655.7|5653.9|0
1660153200000|2022-08-10 17:40:00|5664|5662.2|5667.1|5665.3|5667.7|5665.9|5662.4|5660.6|0
1660153500000|2022-08-10 17:45:00|5667.2|5665.4|5671.3|5669.5|5671.3|5669.5|5665.1|5663.3|0
1660153800000|2022-08-10 17:50:00|5671.2|5669.4|5673.4|5671.6|5674.3|5672.5|5668.2|5666.4|0
1660154100000|2022-08-10 17:55:00|5673.3|5671.5|5667.9|5666.1|5675|5673.2|5664.2|5662.4|0
1660154400000|2022-08-10 18:00:00|5668.1|5666.3|5674|5672.2|5674.2|5672.4|5665.9|5664.1|0
1660154700000|2022-08-10 18:05:00|5673.7|5671.9|5665.9|5664.1|5674.5|5672.7|5664.5|5662.7|0
1660155000000|2022-08-10 18:10:00|5665.3|5663.5|5660.1|5658.3|5666.4|5664.6|5660|5658.2|0
1660155300000|2022-08-10 18:15:00|5660.2|5658.4|5659.6|5657.8|5663.1|5661.3|5659.1|5657.3|0
1660155600000|2022-08-10 18:20:00|5659.4|5657.6|5663.9|5662.1|5665.4|5663.6|5658.7|5656.9|0
1660155900000|2022-08-10 18:25:00|5664.1|5662.3|5662.7|5660.9|5664.7|5662.9|5661.4|5659.6|0
1660156200000|2022-08-10 18:30:00|5662.8|5661|5662.5|5660.7|5663.3|5661.5|5652.2|5650.4|0
1660156500000|2022-08-10 18:35:00|5662.4|5660.6|5663.9|5662.1|5667.4|5665.6|5661.9|5660.1|0
1660156800000|2022-08-10 18:40:00|5664.1|5662.3|5664|5662.2|5668.1|5666.3|5662.8|5661|0
1660157100000|2022-08-10 18:45:00|5664.7|5662.9|5657.5|5655.7|5665.2|5663.4|5657|5655.2|0
1660157400000|2022-08-10 18:50:00|5657.3|5655.5|5659.2|5657.4|5660.7|5658.9|5655.5|5653.7|0
1660157700000|2022-08-10 18:55:00|5659|5657.2|5651.8|5650|5660.1|5658.3|5650.4|5648.6|0
1660158000000|2022-08-10 19:00:00|5651.4|5649.6|5660.4|5658.6|5660.4|5658.6|5647.4|5645.6|0
1660158300000|2022-08-10 19:05:00|5660.6|5658.8|5656.9|5655.1|5660.7|5658.9|5651.9|5650.1|0
1660158600000|2022-08-10 19:10:00|5657.2|5655.4|5665.7|5663.9|5666.1|5664.3|5656.8|5655|0
1660158900000|2022-08-10 19:15:00|5665.8|5664|5668.9|5667.1|5670.5|5668.7|5662.3|5660.5|0
1660159200000|2022-08-10 19:20:00|5669.1|5667.3|5675.5|5673.7|5675.9|5674.1|5667.3|5665.5|0
1660159500000|2022-08-10 19:25:00|5675.4|5673.6|5675.4|5673.6|5676.1|5674.3|5672.2|5670.4|0
1660159800000|2022-08-10 19:30:00|5674.2|5672.4|5670.4|5668.6|5674.4|5672.6|5667.8|5666|0
1660160100000|2022-08-10 19:35:00|5670.6|5668.8|5675.5|5673.7|5676.1|5674.3|5669.4|5667.6|0
1660160400000|2022-08-10 19:40:00|5675.4|5673.6|5677.6|5675.8|5678|5676.2|5671.6|5669.8|0
1660160700000|2022-08-10 19:45:00|5676.7|5674.9|5675.4|5673.6|5680.2|5678.4|5671|5669.2|0
1660161000000|2022-08-10 19:50:00|5675.3|5673.5|5677.9|5676.1|5680.8|5679|5672.8|5671|0
1660161300000|2022-08-10 19:55:00|5678.3|5676.5|5677.5|5675.7|5679.7|5677.9|5672.5|5670.7|0
1660161600000|2022-08-10 20:00:00|5678.4|5676.6|5676|5673|5679.6|5676.6|5671.2|5668.2|0
1660161900000|2022-08-10 20:05:00|5676.1|5673.1|5677.1|5674.1|5681.4|5678.4|5676.1|5673.1|0
1660162200000|2022-08-10 20:10:00|5677.3|5674.3|5675.9|5672.9|5678.5|5675.5|5675.7|5672.7|0
1660162500000|2022-08-10 20:15:00|5675.8|5672.8|5675.5|5672.5|5675.8|5672.8|5672.5|5669.5|0
1660162800000|2022-08-10 20:20:00|5675.4|5672.4|5674.1|5671.1|5675.5|5672.5|5673.2|5670.2|0
1660163100000|2022-08-10 20:25:00|5674.2|5671.2|5674.6|5671.6|5674.9|5671.9|5674|5671|0
1660163400000|2022-08-10 20:30:00|5674.7|5671.7|5676.1|5673.1|5676.4|5673.4|5674.7|5671.7|0
1660163700000|2022-08-10 20:35:00|5676.2|5673.2|5675.3|5672.3|5677.1|5674.1|5675.3|5672.3|0
1660164000000|2022-08-10 20:40:00|5675.5|5672.5|5672.5|5669.5|5675.5|5672.5|5672.5|5669.5|0
1660164300000|2022-08-10 20:45:00|5672.9|5669.9|5670.6|5667.6|5673|5670|5670.2|5667.2|0
1660164600000|2022-08-10 20:50:00|5670.5|5667.5|5671.8|5668.8|5672.4|5669.4|5670.4|5667.4|0
1660164900000|2022-08-10 20:55:00|5671.7|5668.7|5674.1|5671.1|5674.6|5671.6|5671.6|5668.6|0
1660165200000|2022-08-10 21:00:00|5674.2|5671.2|5673|5670|5674.3|5671.3|5673|5670|0
1660165500000|2022-08-10 21:05:00|5672.9|5669.9|5672.7|5669.7|5673.7|5670.7|5672.4|5669.4|0
1660165800000|2022-08-10 21:10:00|5672.6|5669.6|5672.4|5669.4|5673.1|5670.1|5672.3|5669.3|0
1660166100000|2022-08-10 21:15:00|5672.3|5669.3|5672.6|5669.6|5673|5670|5672.1|5669.1|0
1660166400000|2022-08-10 21:20:00|5672.7|5669.7|5671.8|5668.8|5672.7|5669.7|5670.3|5667.3|0
1660166700000|2022-08-10 21:25:00|5671.9|5668.9|5672.5|5669.5|5672.6|5669.6|5671.3|5668.3|0
1660167000000|2022-08-10 21:30:00|5672.4|5669.4|5672.3|5669.3|5672.5|5669.5|5671.9|5668.9|0
1660167300000|2022-08-10 21:35:00|5672.2|5669.2|5672.2|5669.2|5673.1|5670.1|5671.9|5668.9|0
1660167600000|2022-08-10 21:40:00|5672.3|5669.3|5672.3|5669.3|5672.6|5669.6|5671.8|5668.8|0
1660167900000|2022-08-10 21:45:00|5672|5669|5671.9|5668.9|5672.5|5669.5|5671.7|5668.7|0
1660168200000|2022-08-10 21:50:00|5672|5669|5671.7|5668.7|5672.2|5669.2|5671.5|5668.5|0
1660168500000|2022-08-10 21:55:00|5672.1|5669.1|5673|5670|5673.2|5670.2|5672.1|5669.1|0
1660168800000|2022-08-10 22:00:00|5672.6|5669.6|5671.4|5668.4|5672.8|5669.8|5670.6|5667.6|0
1660169100000|2022-08-10 22:05:00|5671.2|5668.2|5671.2|5668.2|5671.3|5668.3|5670.9|5667.9|0
1660169400000|2022-08-10 22:10:00|5671.4|5668.4|5670.9|5667.9|5671.4|5668.4|5670.2|5667.2|0
1660169700000|2022-08-10 22:15:00|5670.8|5667.8|5671.4|5668.4|5672.1|5669.1|5670.6|5667.6|0
1660170000000|2022-08-10 22:20:00|5671.3|5668.3|5672.4|5669.4|5672.5|5669.5|5671.3|5668.3|0
1660170300000|2022-08-10 22:25:00|5672.3|5669.3|5671.2|5668.2|5672.6|5669.6|5671.2|5668.2|0
1660170600000|2022-08-10 22:30:00|5671.1|5668.1|5671.1|5668.1|5671.7|5668.7|5671|5668|0
1660170900000|2022-08-10 22:35:00|5671.2|5668.2|5671.9|5668.9|5672|5669|5671.2|5668.2|0
1660171200000|2022-08-10 22:40:00|5671.8|5668.8|5672.1|5669.1|5672.2|5669.2|5670.9|5667.9|0
1660171500000|2022-08-10 22:45:00|5672.2|5669.2|5672.3|5669.3|5673.2|5670.2|5671.8|5668.8|0
1660171800000|2022-08-10 22:50:00|5672.1|5669.1|5674.5|5671.5|5674.5|5671.5|5672|5669|0
1660172100000|2022-08-10 22:55:00|5674.6|5671.6|5674.6|5671.6|5675|5672|5673.3|5670.3|0
1660172400000|2022-08-10 23:00:00|5674.5|5671.5|5674.3|5671.3|5675|5672|5674|5671|0
1660172700000|2022-08-10 23:05:00|5674.4|5671.4|5675.5|5672.5|5675.5|5672.5|5673.8|5670.8|0
1660173000000|2022-08-10 23:10:00|5675.6|5672.6|5676.3|5673.3|5676.4|5673.4|5675.5|5672.5|0
1660173300000|2022-08-10 23:15:00|5676.1|5673.1|5677.3|5674.3|5677.5|5674.5|5676.1|5673.1|0
1660173600000|2022-08-10 23:20:00|5677.4|5674.4|5677.6|5674.6|5678.4|5675.4|5677.4|5674.4|0
1660173900000|2022-08-10 23:25:00|5677.5|5674.5|5677.2|5674.2|5677.5|5674.5|5676.7|5673.7|0
1660174200000|2022-08-10 23:30:00|5677.1|5674.1|5678.7|5675.7|5678.9|5675.9|5677.1|5674.1|0
1660174500000|2022-08-10 23:35:00|5678.6|5675.6|5679.1|5676.1|5679.1|5676.1|5677.7|5674.7|0
1660174800000|2022-08-10 23:40:00|5679.2|5676.2|5681.1|5678.1|5681.1|5678.1|5678.9|5675.9|0
1660175100000|2022-08-10 23:45:00|5680.9|5677.9|5681|5678|5681.3|5678.3|5680.2|5677.2|0
1660175400000|2022-08-10 23:50:00|5680.9|5677.9|5681.4|5678.4|5681.9|5678.9|5680.7|5677.7|0
1660175700000|2022-08-10 23:55:00|5681.3|5678.3|5684.3|5679.3|5684.5|5680.3|5681.2|5678.2|0
1660176000000|2022-08-11 00:00:00|5684.5|5679.5|5686.5|5681.5|5686.9|5681.9|5684.5|5679.5|0
1660176300000|2022-08-11 00:05:00|5686.6|5681.6|5686.3|5681.3|5687.9|5682.9|5685|5680|0
1660176600000|2022-08-11 00:10:00|5686.5|5681.5|5688.3|5683.3|5691.2|5686.2|5686.2|5681.2|0
1660176900000|2022-08-11 00:15:00|5688.5|5683.5|5698.7|5693.7|5701.2|5696.2|5688.5|5683.5|0
1660177200000|2022-08-11 00:20:00|5698.9|5693.9|5700.3|5695.3|5700.3|5695.3|5697.1|5692.1|0
1660177500000|2022-08-11 00:25:00|5700.2|5695.2|5700.2|5695.2|5702.7|5697.7|5698.9|5693.9|0
1660177800000|2022-08-11 00:30:00|5700.1|5695.1|5697.7|5692.7|5700.9|5695.9|5697|5692|0
1660178100000|2022-08-11 00:35:00|5697.6|5692.6|5696.5|5691.5|5697.6|5692.6|5696|5691|0
1660178400000|2022-08-11 00:40:00|5696.4|5691.4|5698.4|5693.4|5699.1|5694.1|5695.4|5690.4|0
1660178700000|2022-08-11 00:45:00|5698.5|5693.5|5698.7|5693.7|5699.3|5694.3|5698.3|5693.3|0
1660179000000|2022-08-11 00:50:00|5698.5|5693.5|5703.3|5698.3|5703.4|5698.4|5694.9|5689.9|0
1660179300000|2022-08-11 00:55:00|5703.2|5698.2|5706.4|5701.4|5707.9|5702.9|5703.2|5698.2|0
1660179600000|2022-08-11 01:00:00|5706.3|5701.3|5705.3|5700.3|5706.3|5701.3|5704.4|5699.4|0
1660179900000|2022-08-11 01:05:00|5705.6|5700.6|5706.5|5701.5|5706.9|5701.9|5704.6|5699.6|0
1660180200000|2022-08-11 01:10:00|5706.6|5701.6|5708.6|5703.6|5709.9|5704.9|5706.5|5701.5|0
1660180500000|2022-08-11 01:15:00|5708.7|5703.7|5705.2|5700.2|5709|5704|5705.2|5700.2|0
1660180800000|2022-08-11 01:20:00|5705.1|5700.1|5707.5|5702.5|5707.7|5702.7|5704.7|5699.7|0
1660181100000|2022-08-11 01:25:00|5707.4|5702.4|5707.7|5702.7|5708.5|5703.5|5707|5702|0
1660181400000|2022-08-11 01:30:00|5707.6|5702.6|5703.4|5698.4|5707.7|5702.7|5702.5|5697.5|0
1660181700000|2022-08-11 01:35:00|5703.1|5698.1|5704.2|5699.2|5704.6|5699.6|5701.7|5696.7|0
1660182000000|2022-08-11 01:40:00|5704.1|5699.1|5702.4|5697.4|5705.2|5700.2|5702.1|5697.1|0
1660182300000|2022-08-11 01:45:00|5702.5|5697.5|5703.2|5698.2|5703.5|5698.5|5702.5|5697.5|0
1660182600000|2022-08-11 01:50:00|5703.3|5698.3|5703.1|5698.1|5703.7|5698.7|5702.3|5697.3|0
1660182900000|2022-08-11 01:55:00|5703|5698|5703.8|5698.8|5703.8|5698.8|5702.2|5697.2|0
1660183200000|2022-08-11 02:00:00|5703.7|5698.7|5702.5|5697.5|5703.8|5698.8|5701.7|5696.7|0
1660183500000|2022-08-11 02:05:00|5702.6|5697.6|5702|5697|5702.8|5697.8|5701.4|5696.4|0
1660183800000|2022-08-11 02:10:00|5702.1|5697.1|5701.9|5696.9|5703.3|5698.3|5701.7|5696.7|0
1660184100000|2022-08-11 02:15:00|5702.1|5697.1|5702.1|5697.1|5702.3|5697.3|5701.6|5696.6|0
1660184400000|2022-08-11 02:20:00|5702.2|5697.2|5704|5699|5704.3|5699.3|5701.8|5696.8|0
1660184700000|2022-08-11 02:25:00|5704.2|5699.2|5705.9|5700.9|5707.1|5702.1|5704.2|5699.2|0
1660185000000|2022-08-11 02:30:00|5706|5701|5705.7|5700.7|5706.3|5701.3|5705|5700|0
1660185300000|2022-08-11 02:35:00|5705.5|5700.5|5705.3|5700.3|5705.9|5700.9|5705.1|5700.1|0
1660185600000|2022-08-11 02:40:00|5705.2|5700.2|5700.2|5695.2|5705.2|5700.2|5700|5695|0
1660185900000|2022-08-11 02:45:00|5700.3|5695.3|5699.7|5694.7|5701|5696|5699.7|5694.7|0
1660186200000|2022-08-11 02:50:00|5699.8|5694.8|5698.3|5693.3|5700|5695|5697.4|5692.4|0
1660186500000|2022-08-11 02:55:00|5698.2|5693.2|5699.2|5694.2|5699.5|5694.5|5698|5693|0
1660186800000|2022-08-11 03:00:00|5699.4|5694.4|5699.7|5694.7|5700.3|5695.3|5699.1|5694.1|0
1660187100000|2022-08-11 03:05:00|5699.8|5694.8|5700.7|5695.7|5701.6|5696.6|5699.7|5694.7|0
1660187400000|2022-08-11 03:10:00|5700.8|5695.8|5704.1|5699.1|5704.1|5699.1|5699.9|5694.9|0
1660187700000|2022-08-11 03:15:00|5704.3|5699.3|5702.7|5697.7|5705.6|5700.6|5702.4|5697.4|0
1660188000000|2022-08-11 03:20:00|5702.6|5697.6|5703|5698|5703.9|5698.9|5702.4|5697.4|0
1660188300000|2022-08-11 03:25:00|5702.9|5697.9|5704.8|5699.8|5705|5700|5702.6|5697.6|0
1660188600000|2022-08-11 03:30:00|5704.9|5699.9|5705.1|5700.1|5705.2|5700.2|5704.1|5699.1|0
1660188900000|2022-08-11 03:35:00|5705|5700|5705.7|5700.7|5706.9|5701.9|5704.5|5699.5|0
1660189200000|2022-08-11 03:40:00|5705.8|5700.8|5707.6|5702.6|5707.6|5702.6|5705.2|5700.2|0
1660189500000|2022-08-11 03:45:00|5707.5|5702.5|5705.1|5700.1|5707.5|5702.5|5703.7|5698.7|0
1660189800000|2022-08-11 03:50:00|5705.2|5700.2|5705.9|5700.9|5707|5702|5704.4|5699.4|0
1660190100000|2022-08-11 03:55:00|5705.8|5700.8|5703.5|5698.5|5706.2|5701.2|5702.8|5697.8|0
1660190400000|2022-08-11 04:00:00|5703.3|5698.3|5704.5|5699.5|5705|5700|5702.8|5697.8|0
1660190700000|2022-08-11 04:05:00|5704.3|5699.3|5704.7|5699.7|5705.8|5700.8|5703.9|5698.9|0
1660191000000|2022-08-11 04:10:00|5704.8|5699.8|5704.2|5699.2|5705.2|5700.2|5703.8|5698.8|0
1660191300000|2022-08-11 04:15:00|5704.3|5699.3|5703.6|5698.6|5704.6|5699.6|5703.4|5698.4|0
1660191600000|2022-08-11 04:20:00|5703.5|5698.5|5704.2|5699.2|5704.6|5699.6|5703.4|5698.4|0
1660191900000|2022-08-11 04:25:00|5704.1|5699.1|5704.5|5699.5|5704.6|5699.6|5703.4|5698.4|0
1660192200000|2022-08-11 04:30:00|5704.6|5699.6|5706.7|5701.7|5707.1|5702.1|5704.2|5699.2|0
1660192500000|2022-08-11 04:35:00|5706.6|5701.6|5704.6|5699.6|5707.1|5702.1|5704.5|5699.5|0
1660192800000|2022-08-11 04:40:00|5704.5|5699.5|5703.1|5698.1|5704.6|5699.6|5703|5698|0
1660193100000|2022-08-11 04:45:00|5703.2|5698.2|5700.9|5695.9|5703.5|5698.5|5700.7|5695.7|0
1660193400000|2022-08-11 04:50:00|5700.8|5695.8|5702.4|5697.4|5702.5|5697.5|5700.5|5695.5|0
1660193700000|2022-08-11 04:55:00|5702.5|5697.5|5700.4|5695.4|5702.5|5697.5|5700.2|5695.2|0
1660194000000|2022-08-11 05:00:00|5700.3|5695.3|5701.7|5696.7|5701.9|5696.9|5699.4|5694.4|0
1660194300000|2022-08-11 05:05:00|5701.8|5696.8|5701.9|5696.9|5703.1|5698.1|5701.5|5696.5|0
1660194600000|2022-08-11 05:10:00|5702|5697|5700.6|5695.6|5702.7|5697.7|5700.5|5695.5|0
1660194900000|2022-08-11 05:15:00|5700.5|5695.5|5701.3|5696.3|5701.6|5696.6|5700.4|5695.4|0
1660195200000|2022-08-11 05:20:00|5701.2|5696.2|5702.7|5697.7|5702.8|5697.8|5700.6|5695.6|0
1660195500000|2022-08-11 05:25:00|5702.8|5697.8|5702.5|5697.5|5703.1|5698.1|5700.8|5695.8|0
1660195800000|2022-08-11 05:30:00|5702.6|5697.6|5703.1|5698.1|5703.7|5698.7|5702.3|5697.3|0
1660196100000|2022-08-11 05:35:00|5703|5698|5704.2|5699.2|5704.8|5699.8|5702.8|5697.8|0
1660196400000|2022-08-11 05:40:00|5704.3|5699.3|5703.3|5698.3|5704.6|5699.6|5702.6|5697.6|0
1660196700000|2022-08-11 05:45:00|5703.4|5698.4|5704|5699|5704.6|5699.6|5703|5698|0
1660197000000|2022-08-11 05:50:00|5704.1|5699.1|5701|5696|5704.1|5699.1|5700.9|5695.9|0
1660197300000|2022-08-11 05:55:00|5700.9|5695.9|5702.1|5697.1|5702.2|5697.2|5699.9|5694.9|0
1660197600000|2022-08-11 06:00:00|5702.4|5697.4|5697|5692|5704|5699|5695.9|5690.9|0
1660197900000|2022-08-11 06:05:00|5696.8|5691.8|5698.3|5693.3|5699.5|5694.5|5695.1|5690.1|0
1660198200000|2022-08-11 06:10:00|5698.4|5693.4|5699.5|5694.5|5700.6|5695.6|5698.4|5693.4|0
1660198500000|2022-08-11 06:15:00|5699|5694|5703.5|5698.5|5703.6|5698.6|5698.4|5693.4|0
1660198800000|2022-08-11 06:20:00|5703.4|5698.4|5708|5703|5709.7|5704.7|5702.3|5697.3|0
1660199100000|2022-08-11 06:25:00|5707.8|5702.8|5705.7|5700.7|5708.2|5703.2|5704.4|5699.4|0
1660199400000|2022-08-11 06:30:00|5705.6|5700.6|5705.8|5700.8|5707.8|5702.8|5705.1|5700.1|0
1660199700000|2022-08-11 06:35:00|5706|5701|5713.9|5708.9|5714.8|5709.8|5705.6|5700.6|0
1660200000000|2022-08-11 06:40:00|5713.8|5708.8|5712|5707|5714.4|5709.4|5710.6|5705.6|0
1660200300000|2022-08-11 06:45:00|5711.9|5706.9|5713.2|5708.2|5713.9|5708.9|5710.7|5705.7|0
1660200600000|2022-08-11 06:50:00|5713.3|5708.3|5717.6|5712.6|5719.9|5714.9|5713.2|5708.2|0
1660200900000|2022-08-11 06:55:00|5717.3|5712.3|5713.8|5708.8|5717.6|5712.6|5713.3|5708.3|0
1660201200000|2022-08-11 07:00:00|5714|5709|5708.8|5703.8|5715|5710|5708.1|5703.1|0
1660201500000|2022-08-11 07:05:00|5708.9|5703.9|5708.5|5703.5|5710.7|5705.7|5706.8|5701.8|0
1660201800000|2022-08-11 07:10:00|5708.1|5703.1|5714.2|5709.2|5714.4|5709.4|5707.2|5702.2|0
1660202100000|2022-08-11 07:15:00|5714.3|5709.3|5713.1|5708.1|5716.1|5711.1|5712.4|5707.4|0
1660202400000|2022-08-11 07:20:00|5713.2|5708.2|5714.4|5709.4|5716.2|5711.2|5712.6|5707.6|0
1660202700000|2022-08-11 07:25:00|5714.6|5709.6|5708.3|5703.3|5716|5711|5708.1|5703.1|0
1660203000000|2022-08-11 07:30:00|5708.2|5703.2|5709.5|5704.5|5712.3|5707.3|5706.1|5701.1|0
1660203300000|2022-08-11 07:35:00|5709.4|5704.4|5706.6|5701.6|5709.7|5704.7|5705.7|5700.7|0
1660203600000|2022-08-11 07:40:00|5706.7|5701.7|5703.9|5698.9|5706.7|5701.7|5702.4|5697.4|0
1660203900000|2022-08-11 07:45:00|5703.8|5698.8|5700.5|5695.5|5704.6|5699.6|5699.6|5694.6|0
1660204200000|2022-08-11 07:50:00|5700.4|5695.4|5701.3|5696.3|5702|5697|5697.5|5692.5|0
1660204500000|2022-08-11 07:55:00|5701.2|5696.2|5703.6|5698.6|5704|5699|5700.5|5695.5|0
1660204800000|2022-08-11 08:00:00|5703.8|5698.8|5702.8|5699.8|5706.1|5703.1|5701.3|5697.7|0
1660205100000|2022-08-11 08:05:00|5702.7|5699.7|5700.2|5697.2|5703.2|5700.2|5699|5696|0
1660205400000|2022-08-11 08:10:00|5700.3|5697.3|5703.2|5700.2|5703.9|5700.9|5700.2|5697.2|0
1660205700000|2022-08-11 08:15:00|5703.1|5700.1|5704.9|5701.9|5705.8|5702.8|5702.8|5699.8|0
1660206000000|2022-08-11 08:20:00|5705|5702|5701.1|5698.1|5705|5702|5700.4|5697.4|0
1660206300000|2022-08-11 08:25:00|5701.2|5698.2|5696.4|5693.4|5701.4|5698.4|5696.3|5693.3|0
1660206600000|2022-08-11 08:30:00|5696.3|5693.3|5695.4|5692.4|5696.4|5693.4|5691.9|5688.9|0
1660206900000|2022-08-11 08:35:00|5695.6|5692.6|5694.4|5691.4|5698.7|5695.7|5694.2|5691.2|0
1660207200000|2022-08-11 08:40:00|5694.5|5691.5|5694.7|5691.7|5695.5|5692.5|5693.6|5690.6|0
1660207500000|2022-08-11 08:45:00|5694.6|5691.6|5687|5684|5694.6|5691.6|5684.7|5681.7|0
1660207800000|2022-08-11 08:50:00|5686.9|5683.9|5678|5675|5687.4|5684.4|5674.6|5671.6|0
1660208100000|2022-08-11 08:55:00|5677.4|5674.4|5680.6|5677.6|5680.8|5677.8|5676.4|5673.4|0
1660208400000|2022-08-11 09:00:00|5680.7|5677.7|5686|5683|5686.3|5683.3|5680.5|5677.5|0
1660208700000|2022-08-11 09:05:00|5686.7|5683.7|5681|5678|5687.9|5684.9|5680.5|5677.5|0
1660209000000|2022-08-11 09:10:00|5680.9|5677.9|5685|5682|5685|5682|5678.6|5675.6|0
1660209300000|2022-08-11 09:15:00|5685.1|5682.1|5686.3|5683.3|5687.7|5684.7|5683.8|5680.8|0
1660209600000|2022-08-11 09:20:00|5686.5|5683.5|5689|5686|5690.5|5687.5|5686.1|5683.1|0
1660209900000|2022-08-11 09:25:00|5688.9|5685.9|5689.4|5686.4|5689.9|5686.9|5686.7|5683.7|0
1660210200000|2022-08-11 09:30:00|5689.1|5686.1|5694.1|5691.1|5694.1|5691.1|5689.1|5686.1|0
1660210500000|2022-08-11 09:35:00|5693.8|5690.8|5694.2|5691.2|5696.7|5693.7|5693.8|5690.8|0
1660210800000|2022-08-11 09:40:00|5694.3|5691.3|5693.2|5690.2|5694.6|5691.6|5689.8|5686.8|0
1660211100000|2022-08-11 09:45:00|5693.4|5690.4|5692.8|5689.8|5694.5|5691.5|5692.5|5689.5|0
1660211400000|2022-08-11 09:50:00|5692.9|5689.9|5689.2|5686.2|5692.9|5689.9|5689.1|5686.1|0
1660211700000|2022-08-11 09:55:00|5689|5686|5688.9|5685.9|5690.3|5687.3|5688.3|5685.3|0
1660212000000|2022-08-11 10:00:00|5689|5686|5686.4|5683.4|5689.9|5686.9|5685|5682|0
1660212300000|2022-08-11 10:05:00|5686.3|5683.3|5684.3|5681.3|5686.3|5683.3|5683.4|5680.4|0
1660212600000|2022-08-11 10:10:00|5684.1|5681.1|5685.2|5682.2|5685.4|5682.4|5683.3|5680.3|0
1660212900000|2022-08-11 10:15:00|5685.4|5682.4|5681.3|5678.3|5685.6|5682.6|5681.1|5678.1|0
1660213200000|2022-08-11 10:20:00|5681.2|5678.2|5681.3|5678.3|5681.8|5678.8|5680.3|5677.3|0
1660213500000|2022-08-11 10:25:00|5681.2|5678.2|5682.5|5679.5|5682.9|5679.9|5680.5|5677.5|0
1660213800000|2022-08-11 10:30:00|5682.1|5679.1|5683.1|5680.1|5683.5|5680.5|5681.5|5678.5|0
1660214100000|2022-08-11 10:35:00|5683.3|5680.3|5681.8|5678.8|5684|5681|5681.6|5678.6|0
1660214400000|2022-08-11 10:40:00|5681.7|5678.7|5680.8|5677.8|5682.8|5679.8|5680.5|5677.5|0
1660214700000|2022-08-11 10:45:00|5680.7|5677.7|5683.5|5680.5|5684.1|5681.1|5680.7|5677.7|0
1660215000000|2022-08-11 10:50:00|5683.4|5680.4|5683.2|5680.2|5683.6|5680.6|5682.4|5679.4|0
1660215300000|2022-08-11 10:55:00|5683.3|5680.3|5684.3|5681.3|5685.9|5682.9|5682.6|5679.6|0
1660215600000|2022-08-11 11:00:00|5684.7|5681.7|5684.8|5681.8|5686.4|5683.4|5681.6|5678.6|0
1660215900000|2022-08-11 11:05:00|5684.7|5681.7|5689|5686|5689|5686|5683.6|5680.6|0
1660216200000|2022-08-11 11:10:00|5689.1|5686.1|5689.1|5686.1|5689.9|5686.9|5688.4|5685.4|0
1660216500000|2022-08-11 11:15:00|5689.2|5686.2|5691|5688|5692.5|5689.5|5688.8|5685.8|0
1660216800000|2022-08-11 11:20:00|5691.1|5688.1|5690.7|5687.7|5692|5689|5689.9|5686.9|0
1660217100000|2022-08-11 11:25:00|5690.8|5687.8|5692.4|5689.4|5692.4|5689.4|5690.7|5687.7|0
1660217400000|2022-08-11 11:30:00|5692.3|5689.3|5693.8|5690.8|5693.9|5690.9|5692.3|5689.3|0
1660217700000|2022-08-11 11:35:00|5693.9|5690.9|5698.6|5695.6|5698.6|5695.6|5693.8|5690.8|0
1660218000000|2022-08-11 11:40:00|5698.7|5695.7|5697.5|5694.5|5699.1|5696.1|5696.6|5693.6|0
1660218300000|2022-08-11 11:45:00|5697.4|5694.4|5698.5|5695.5|5699.9|5696.9|5697.4|5694.4|0
1660218600000|2022-08-11 11:50:00|5698.4|5695.4|5698.2|5695.2|5699.7|5696.7|5697.8|5694.8|0
1660218900000|2022-08-11 11:55:00|5698.1|5695.1|5700.6|5697.6|5700.6|5697.6|5697.8|5694.8|0
1660219200000|2022-08-11 12:00:00|5700.5|5697.5|5704.9|5701.9|5705.9|5702.9|5700.5|5697.5|0
1660219500000|2022-08-11 12:05:00|5705|5702|5706.8|5703.8|5707.7|5704.7|5705|5702|0
1660219800000|2022-08-11 12:10:00|5706.3|5703.3|5709.4|5706.4|5709.4|5706.4|5706.3|5703.3|0
1660220100000|2022-08-11 12:15:00|5709.5|5706.5|5712.5|5709.5|5712.6|5709.6|5709.4|5706.4|0
1660220400000|2022-08-11 12:20:00|5711.6|5708.6|5717.5|5714.5|5719|5716|5711.6|5708.6|0
1660220700000|2022-08-11 12:25:00|5717.6|5714.6|5720|5717|5720.7|5717.7|5716.5|5713.5|0
1660221000000|2022-08-11 12:30:00|5720.8|5717.8|5712.1|5709.1|5727|5724|5710|5707|0
1660221300000|2022-08-11 12:35:00|5712.2|5709.2|5720.1|5717.1|5721.9|5718.9|5709|5706|0
1660221600000|2022-08-11 12:40:00|5720.2|5717.2|5721.7|5718.7|5723.2|5720.2|5719.6|5716.6|0
1660221900000|2022-08-11 12:45:00|5721.6|5718.6|5727.9|5724.9|5728.1|5725.1|5721.6|5718.6|0
1660222200000|2022-08-11 12:50:00|5727.7|5724.7|5727.2|5724.2|5731|5728|5726.5|5723.5|0
1660222500000|2022-08-11 12:55:00|5727.8|5724.8|5731.6|5728.6|5732.8|5729.8|5726.1|5723.1|0
1660222800000|2022-08-11 13:00:00|5731.5|5728.5|5729|5726|5731.6|5728.6|5726.8|5723.8|0
1660223100000|2022-08-11 13:05:00|5728.9|5725.9|5730.8|5727.8|5730.9|5727.9|5726.3|5723.3|0
1660223400000|2022-08-11 13:10:00|5730.9|5727.9|5730.1|5727.1|5731.3|5728.3|5728|5725|0
1660223700000|2022-08-11 13:15:00|5730.2|5727.2|5725.3|5722.3|5730.9|5727.9|5725.3|5722.3|0
1660224000000|2022-08-11 13:20:00|5725.1|5722.1|5724.8|5721.8|5725.1|5722.1|5722.3|5719.3|0
1660224300000|2022-08-11 13:25:00|5724.3|5721.3|5725.6|5722.6|5725.8|5722.8|5721.7|5718.7|0
1660224600000|2022-08-11 13:30:00|5726.3|5723.3|5722.4|5720.6|5743.2|5741.4|5718.3|5716.5|0
1660224900000|2022-08-11 13:35:00|5721.4|5719.6|5742.7|5740.9|5752|5750.2|5719.3|5717.5|0
1660225200000|2022-08-11 13:40:00|5743.4|5741.6|5735.5|5733.7|5758.4|5756.6|5735|5733.2|0
1660225500000|2022-08-11 13:45:00|5735.3|5733.5|5752.1|5750.3|5756.8|5755|5727.6|5725.8|0
1660225800000|2022-08-11 13:50:00|5752.3|5750.5|5749.2|5747.4|5758.6|5756.8|5743.7|5741.9|0
1660226100000|2022-08-11 13:55:00|5749.6|5747.8|5747.7|5745.9|5755.7|5753.9|5741.7|5739.9|0
1660226400000|2022-08-11 14:00:00|5748|5746.2|5765.5|5763.7|5768.1|5766.3|5748|5746.2|0
1660226700000|2022-08-11 14:05:00|5766.2|5764.4|5766|5764.2|5773.9|5772.1|5760.7|5758.9|0
1660227000000|2022-08-11 14:10:00|5767|5765.2|5781.6|5779.8|5783.6|5781.8|5767|5765.2|0
1660227300000|2022-08-11 14:15:00|5781.2|5779.4|5799.6|5797.8|5801.4|5799.6|5781.2|5779.4|0
1660227600000|2022-08-11 14:20:00|5799.9|5798.1|5771.9|5770.1|5799.9|5798.1|5771.3|5769.5|0
1660227900000|2022-08-11 14:25:00|5772.3|5770.5|5764.3|5762.5|5773.3|5771.5|5764.3|5762.5|0
1660228200000|2022-08-11 14:30:00|5764.4|5762.6|5771.2|5769.4|5776.7|5774.9|5764.4|5762.6|0
1660228500000|2022-08-11 14:35:00|5771.3|5769.5|5767.9|5766.1|5781.9|5780.1|5765.8|5764|0
1660228800000|2022-08-11 14:40:00|5767.7|5765.9|5749.3|5747.5|5768.8|5767|5745.6|5743.8|0
1660229100000|2022-08-11 14:45:00|5749.2|5747.4|5732.2|5730.4|5750.7|5748.9|5726.7|5724.9|0
1660229400000|2022-08-11 14:50:00|5732|5730.2|5738.3|5736.5|5742.3|5740.5|5727.8|5726|0
1660229700000|2022-08-11 14:55:00|5738|5736.2|5741.5|5739.7|5745|5743.2|5734|5732.2|0
1660230000000|2022-08-11 15:00:00|5741.6|5739.8|5726.4|5724.6|5745.5|5743.7|5724.6|5722.8|0
1660230300000|2022-08-11 15:05:00|5725.8|5724|5694.9|5693.1|5726.8|5725|5687.6|5685.8|0
1660230600000|2022-08-11 15:10:00|5694.3|5692.5|5698.4|5696.6|5702.2|5700.4|5689.8|5688|0
1660230900000|2022-08-11 15:15:00|5697.8|5696|5671.8|5670|5703.3|5701.5|5671.8|5670|0
1660231200000|2022-08-11 15:20:00|5672|5670.2|5682.1|5680.3|5684.9|5683.1|5672|5670.2|0
1660231500000|2022-08-11 15:25:00|5681.2|5679.4|5695.7|5693.9|5697|5695.2|5677.7|5675.9|0
1660231800000|2022-08-11 15:30:00|5695.3|5693.5|5700.1|5698.3|5706.1|5704.3|5693.1|5691.3|0
1660232100000|2022-08-11 15:35:00|5699.6|5697.8|5700.7|5698.9|5708.7|5706.9|5696.5|5694.7|0
1660232400000|2022-08-11 15:40:00|5700.6|5698.8|5703.2|5701.4|5706.9|5705.1|5696.6|5694.8|0
1660232700000|2022-08-11 15:45:00|5703.1|5701.3|5683.5|5681.7|5703.1|5701.3|5682.2|5680.4|0
1660233000000|2022-08-11 15:50:00|5683.7|5681.9|5681.8|5680|5684.1|5682.3|5666.8|5665|0
1660233300000|2022-08-11 15:55:00|5682.5|5680.7|5687.5|5685.7|5692.8|5691|5677.6|5675.8|0
1660233600000|2022-08-11 16:00:00|5687.8|5686|5691.3|5689.5|5698.3|5696.5|5685.9|5684.1|0
1660233900000|2022-08-11 16:05:00|5691.8|5690|5685.8|5684|5692.9|5691.1|5681.3|5679.5|0
1660234200000|2022-08-11 16:10:00|5685.7|5683.9|5683.4|5681.6|5691.3|5689.5|5679.1|5677.3|0
1660234500000|2022-08-11 16:15:00|5683.7|5681.9|5684.6|5682.8|5692.2|5690.4|5677.5|5675.7|0
1660234800000|2022-08-11 16:20:00|5684.8|5683|5679|5677.2|5684.8|5683|5675.4|5673.6|0
1660235100000|2022-08-11 16:25:00|5679.1|5677.3|5692|5690.2|5692.8|5691|5677.6|5675.8|0
1660235400000|2022-08-11 16:30:00|5691.7|5689.9|5703.2|5701.4|5704.7|5702.9|5690.9|5689.1|0
1660235700000|2022-08-11 16:35:00|5703|5701.2|5698.6|5696.8|5703.9|5702.1|5698.6|5696.8|0
1660236000000|2022-08-11 16:40:00|5698.5|5696.7|5698.8|5697|5701.8|5700|5696.9|5695.1|0
1660236300000|2022-08-11 16:45:00|5699|5697.2|5696.8|5695|5699|5697.2|5690.9|5689.1|0
1660236600000|2022-08-11 16:50:00|5696.7|5694.9|5700.6|5698.8|5702.8|5701|5695.9|5694.1|0
1660236900000|2022-08-11 16:55:00|5700.7|5698.9|5700.7|5698.9|5703.9|5702.1|5697.8|5696|0
1660237200000|2022-08-11 17:00:00|5701|5699.2|5689.7|5687.9|5702.6|5700.8|5689.3|5687.5|0
1660237500000|2022-08-11 17:05:00|5689.8|5688|5690.9|5689.1|5696.1|5694.3|5687.7|5685.9|0
1660237800000|2022-08-11 17:10:00|5690.7|5688.9|5699.2|5697.4|5700|5698.2|5690.4|5688.6|0
1660238100000|2022-08-11 17:15:00|5699.5|5697.7|5706.5|5704.7|5709.3|5707.5|5695.5|5693.7|0
1660238400000|2022-08-11 17:20:00|5706.3|5704.5|5707.7|5705.9|5714.1|5712.3|5703.4|5701.6|0
1660238700000|2022-08-11 17:25:00|5707.5|5705.7|5700.9|5699.1|5709.7|5707.9|5700.1|5698.3|0
1660239000000|2022-08-11 17:30:00|5700.8|5699|5692.7|5690.9|5704.2|5702.4|5692.7|5690.9|0
1660239300000|2022-08-11 17:35:00|5693|5691.2|5696.8|5695|5699.8|5698|5692.8|5691|0
1660239600000|2022-08-11 17:40:00|5697|5695.2|5699|5697.2|5704|5702.2|5695.4|5693.6|0
1660239900000|2022-08-11 17:45:00|5698.4|5696.6|5689.8|5688|5698.9|5697.1|5688.4|5686.6|0
1660240200000|2022-08-11 17:50:00|5689.3|5687.5|5685.2|5683.4|5695.5|5693.7|5683.2|5681.4|0
1660240500000|2022-08-11 17:55:00|5685.3|5683.5|5681.9|5680.1|5685.6|5683.8|5678.3|5676.5|0
1660240800000|2022-08-11 18:00:00|5681.5|5679.7|5668.1|5666.3|5681.5|5679.7|5665.2|5663.4|0
1660241100000|2022-08-11 18:05:00|5668|5666.2|5665.4|5663.6|5669.1|5667.3|5662.8|5661|0
1660241400000|2022-08-11 18:10:00|5666|5664.2|5659.3|5657.5|5667.9|5666.1|5657.9|5656.1|0
1660241700000|2022-08-11 18:15:00|5659.5|5657.7|5667.5|5665.7|5668.6|5666.8|5655.8|5654|0
1660242000000|2022-08-11 18:20:00|5667.1|5665.3|5665.9|5664.1|5668.2|5666.4|5661.8|5660|0
1660242300000|2022-08-11 18:25:00|5665.8|5664|5665|5663.2|5669.5|5667.7|5663.6|5661.8|0
1660242600000|2022-08-11 18:30:00|5664.9|5663.1|5655.3|5653.5|5666.2|5664.4|5653|5651.2|0
1660242900000|2022-08-11 18:35:00|5655.5|5653.7|5657.3|5655.5|5663.9|5662.1|5653.4|5651.6|0
1660243200000|2022-08-11 18:40:00|5657.6|5655.8|5650.2|5648.4|5658.2|5656.4|5645.7|5643.9|0
1660243500000|2022-08-11 18:45:00|5649.8|5648|5650.6|5648.8|5651|5649.2|5644.3|5642.5|0
1660243800000|2022-08-11 18:50:00|5649.9|5648.1|5629.4|5627.6|5649.9|5648.1|5629.2|5627.4|0
1660244100000|2022-08-11 18:55:00|5629.8|5628|5643.1|5641.3|5645.7|5643.9|5629.8|5628|0
1660244400000|2022-08-11 19:00:00|5643.2|5641.4|5647.3|5645.5|5649.3|5647.5|5640.4|5638.6|0
1660244700000|2022-08-11 19:05:00|5647.5|5645.7|5641.9|5640.1|5647.5|5645.7|5634.2|5632.4|0
1660245000000|2022-08-11 19:10:00|5642|5640.2|5638.4|5636.6|5643.5|5641.7|5630.1|5628.3|0
1660245300000|2022-08-11 19:15:00|5638.2|5636.4|5646.5|5644.7|5649.8|5648|5636.7|5634.9|0
1660245600000|2022-08-11 19:20:00|5646.4|5644.6|5640.3|5638.5|5649.8|5648|5640.3|5638.5|0
1660245900000|2022-08-11 19:25:00|5640.4|5638.6|5647.6|5645.8|5649.2|5647.4|5640.3|5638.5|0
1660246200000|2022-08-11 19:30:00|5647.5|5645.7|5652.1|5650.3|5653.9|5652.1|5643.1|5641.3|0
1660246500000|2022-08-11 19:35:00|5651.8|5650|5641.9|5640.1|5651.8|5650|5640.6|5638.8|0
1660246800000|2022-08-11 19:40:00|5641.8|5640|5645.1|5643.3|5649|5647.2|5641.5|5639.7|0
1660247100000|2022-08-11 19:45:00|5645.2|5643.4|5639.2|5637.4|5645.3|5643.5|5636.2|5634.4|0
1660247400000|2022-08-11 19:50:00|5637|5635.2|5651.9|5650.1|5652.6|5650.8|5637|5635.2|0
1660247700000|2022-08-11 19:55:00|5651.3|5649.5|5649.3|5647.5|5652.5|5650.7|5643.6|5641.8|0
1660248000000|2022-08-11 20:00:00|5649.9|5646.9|5654.2|5651.2|5654.7|5651.7|5648.3|5645.3|0
1660248300000|2022-08-11 20:05:00|5654.5|5651.5|5655.4|5652.4|5656.2|5653.2|5652.9|5649.9|0
1660248600000|2022-08-11 20:10:00|5655.9|5652.9|5656.9|5653.9|5658.5|5655.5|5655.5|5652.5|0
1660248900000|2022-08-11 20:15:00|5657|5654|5656|5653|5657.8|5654.8|5656|5653|0
1660249200000|2022-08-11 20:20:00|5656.2|5653.2|5657.7|5654.7|5658|5655|5656.2|5653.2|0
1660249500000|2022-08-11 20:25:00|5657.4|5654.4|5660.9|5657.9|5661.4|5658.4|5657.3|5654.3|0
1660249800000|2022-08-11 20:30:00|5660.8|5657.8|5660.6|5657.6|5661.2|5658.2|5659.9|5656.9|0
1660250100000|2022-08-11 20:35:00|5660.8|5657.8|5660.3|5657.3|5661|5658|5659.9|5656.9|0
1660250400000|2022-08-11 20:40:00|5660.2|5657.2|5662.1|5659.1|5662.7|5659.7|5660.1|5657.1|0
1660250700000|2022-08-11 20:45:00|5662.2|5659.2|5661.7|5658.7|5662.7|5659.7|5661.4|5658.4|0
1660251000000|2022-08-11 20:50:00|5661.8|5658.8|5663.5|5660.5|5663.6|5660.6|5661.8|5658.8|0
1660251300000|2022-08-11 20:55:00|5663.4|5660.4|5663.4|5660.4|5663.9|5660.9|5663.2|5660.2|0
1660251600000|2022-08-11 21:00:00|5663.3|5660.3|5662.5|5659.5|5663.7|5660.7|5662.5|5659.5|0
1660251900000|2022-08-11 21:05:00|5662.4|5659.4|5661.3|5658.3|5662.6|5659.6|5661.3|5658.3|0
1660252200000|2022-08-11 21:10:00|5661.4|5658.4|5660.5|5657.5|5661.4|5658.4|5660.2|5657.2|0
1660252500000|2022-08-11 21:15:00|5660.4|5657.4|5660.3|5657.3|5660.7|5657.7|5660.1|5657.1|0
1660252800000|2022-08-11 21:20:00|5660.2|5657.2|5660.2|5657.2|5660.6|5657.6|5659.8|5656.8|0
1660253100000|2022-08-11 21:25:00|5660.3|5657.3|5660.5|5657.5|5660.6|5657.6|5660|5657|0
1660253400000|2022-08-11 21:30:00|5660.4|5657.4|5660.7|5657.7|5660.9|5657.9|5660.4|5657.4|0
1660253700000|2022-08-11 21:35:00|5660.8|5657.8|5660.5|5657.5|5661.1|5658.1|5660.5|5657.5|0
1660254000000|2022-08-11 21:40:00|5660.4|5657.4|5660.4|5657.4|5660.6|5657.6|5660.3|5657.3|0
1660254300000|2022-08-11 21:45:00|5660.5|5657.5|5660.7|5657.7|5660.8|5657.8|5660.3|5657.3|0
1660254600000|2022-08-11 21:50:00|5660.6|5657.6|5660.7|5657.7|5660.8|5657.8|5660.5|5657.5|0
1660254900000|2022-08-11 21:55:00|5660.9|5657.9|5661.2|5658.2|5661.3|5658.3|5660.4|5657.4|0
1660255200000|2022-08-11 22:00:00|5661.1|5658.1|5657.6|5654.6|5661.2|5658.2|5657.4|5654.4|0
1660255500000|2022-08-11 22:05:00|5657.2|5654.2|5657.9|5654.9|5658|5655|5656.9|5653.9|0
1660255800000|2022-08-11 22:10:00|5658|5655|5658.7|5655.7|5658.8|5655.8|5657.9|5654.9|0
1660256100000|2022-08-11 22:15:00|5658.8|5655.8|5657.9|5654.9|5659.5|5656.5|5657.9|5654.9|0
1660256400000|2022-08-11 22:20:00|5657.8|5654.8|5657.8|5654.8|5657.9|5654.9|5657.2|5654.2|0
1660256700000|2022-08-11 22:25:00|5658|5655|5657.5|5654.5|5658.2|5655.2|5657.4|5654.4|0
1660257000000|2022-08-11 22:30:00|5657.3|5654.3|5657.2|5654.2|5657.4|5654.4|5656.9|5653.9|0
1660257300000|2022-08-11 22:35:00|5657.1|5654.1|5656.5|5653.5|5657.2|5654.2|5656.5|5653.5|0
1660257600000|2022-08-11 22:40:00|5656.4|5653.4|5655.9|5652.9|5656.5|5653.5|5655.8|5652.8|0
1660257900000|2022-08-11 22:45:00|5655.8|5652.8|5656.3|5653.3|5656.5|5653.5|5655.5|5652.5|0
1660258200000|2022-08-11 22:50:00|5656.4|5653.4|5655.9|5652.9|5656.6|5653.6|5655.8|5652.8|0
1660258500000|2022-08-11 22:55:00|5656|5653|5657.2|5654.2|5657.2|5654.2|5656|5653|0
1660258800000|2022-08-11 23:00:00|5657.3|5654.3|5656.9|5653.9|5657.5|5654.5|5656.9|5653.9|0
1660259100000|2022-08-11 23:05:00|5656.8|5653.8|5657.1|5654.1|5657.2|5654.2|5656.5|5653.5|0
1660259400000|2022-08-11 23:10:00|5657.2|5654.2|5657.6|5654.6|5657.8|5654.8|5657.2|5654.2|0
1660259700000|2022-08-11 23:15:00|5657.5|5654.5|5658|5655|5658.2|5655.2|5657.1|5654.1|0
1660260000000|2022-08-11 23:20:00|5658.1|5655.1|5657.7|5654.7|5658.4|5655.4|5657.7|5654.7|0
1660260300000|2022-08-11 23:25:00|5657.8|5654.8|5658.5|5655.5|5658.7|5655.7|5657.7|5654.7|0
1660260600000|2022-08-11 23:30:00|5658.4|5655.4|5658.2|5655.2|5658.5|5655.5|5657.9|5654.9|0
1660260900000|2022-08-11 23:35:00|5658.1|5655.1|5658.4|5655.4|5658.5|5655.5|5657.7|5654.7|0
1660261200000|2022-08-11 23:40:00|5658.5|5655.5|5657.7|5654.7|5658.5|5655.5|5657.6|5654.6|0
1660261500000|2022-08-11 23:45:00|5657.6|5654.6|5658.6|5655.6|5658.8|5655.8|5657.6|5654.6|0
1660261800000|2022-08-11 23:50:00|5658.7|5655.7|5658.5|5655.5|5658.7|5655.7|5658.2|5655.2|0
1660262100000|2022-08-11 23:55:00|5658.6|5655.6|5660.1|5655.1|5660.1|5656.4|5658.1|5654.8|0
1660262400000|2022-08-12 00:00:00|5660.2|5655.2|5664.1|5659.1|5670.2|5665.2|5660.2|5655.2|0
1660262700000|2022-08-12 00:05:00|5664.6|5659.6|5659.5|5654.5|5665.2|5660.2|5659.2|5654.2|0
1660263000000|2022-08-12 00:10:00|5659.4|5654.4|5659|5654|5661|5656|5656.3|5651.3|0
1660263300000|2022-08-12 00:15:00|5658.9|5653.9|5660.1|5655.1|5661.6|5656.6|5658.4|5653.4|0
1660263600000|2022-08-12 00:20:00|5660.2|5655.2|5660.7|5655.7|5661.5|5656.5|5659|5654|0
1660263900000|2022-08-12 00:25:00|5660.8|5655.8|5658.9|5653.9|5661.5|5656.5|5658.6|5653.6|0
1660264200000|2022-08-12 00:30:00|5659.2|5654.2|5658.2|5653.2|5659.6|5654.6|5657.6|5652.6|0
1660264500000|2022-08-12 00:35:00|5657.9|5652.9|5654.9|5649.9|5658|5653|5654.2|5649.2|0
1660264800000|2022-08-12 00:40:00|5655|5650|5653.9|5648.9|5655.3|5650.3|5653.9|5648.9|0
1660265100000|2022-08-12 00:45:00|5653.8|5648.8|5650.9|5645.9|5654|5649|5650.6|5645.6|0
1660265400000|2022-08-12 00:50:00|5651|5646|5652.7|5647.7|5653.6|5648.6|5650.3|5645.3|0
1660265700000|2022-08-12 00:55:00|5652.6|5647.6|5651.7|5646.7|5653.5|5648.5|5651.3|5646.3|0
1660266000000|2022-08-12 01:00:00|5651.8|5646.8|5653.3|5648.3|5653.4|5648.4|5651.3|5646.3|0
1660266300000|2022-08-12 01:05:00|5653.2|5648.2|5653.5|5648.5|5655.5|5650.5|5653.1|5648.1|0
1660266600000|2022-08-12 01:10:00|5653.6|5648.6|5652.5|5647.5|5654.8|5649.8|5651.6|5646.6|0
1660266900000|2022-08-12 01:15:00|5652.4|5647.4|5655.4|5650.4|5657|5652|5652.1|5647.1|0
1660267200000|2022-08-12 01:20:00|5655.5|5650.5|5658.4|5653.4|5659|5654|5655|5650|0
1660267500000|2022-08-12 01:25:00|5658.6|5653.6|5659.6|5654.6|5659.7|5654.7|5657.7|5652.7|0
1660267800000|2022-08-12 01:30:00|5659.7|5654.7|5659.3|5654.3|5660.9|5655.9|5658.5|5653.5|0
1660268100000|2022-08-12 01:35:00|5659.2|5654.2|5660.1|5655.1|5660.2|5655.2|5658.2|5653.2|0
1660268400000|2022-08-12 01:40:00|5660|5655|5656.3|5651.3|5660.1|5655.1|5655.9|5650.9|0
1660268700000|2022-08-12 01:45:00|5656.4|5651.4|5656.2|5651.2|5658|5653|5655.6|5650.6|0
1660269000000|2022-08-12 01:50:00|5656.4|5651.4|5655.1|5650.1|5656.4|5651.4|5654.2|5649.2|0
1660269300000|2022-08-12 01:55:00|5655|5650|5654.1|5649.1|5656.3|5651.3|5653.2|5648.2|0
1660269600000|2022-08-12 02:00:00|5654.2|5649.2|5655.2|5650.2|5657|5652|5653.8|5648.8|0
1660269900000|2022-08-12 02:05:00|5655.1|5650.1|5657.7|5652.7|5658.4|5653.4|5654.6|5649.6|0
1660270200000|2022-08-12 02:10:00|5657.6|5652.6|5656.9|5651.9|5658.5|5653.5|5656.5|5651.5|0
1660270500000|2022-08-12 02:15:00|5657|5652|5657.9|5652.9|5658.7|5653.7|5656.9|5651.9|0
1660270800000|2022-08-12 02:20:00|5657.8|5652.8|5659.1|5654.1|5659.9|5654.9|5657|5652|0
1660271100000|2022-08-12 02:25:00|5658.9|5653.9|5656.5|5651.5|5659.1|5654.1|5656.3|5651.3|0
1660271400000|2022-08-12 02:30:00|5656.7|5651.7|5659.3|5654.3|5660.3|5655.3|5656.5|5651.5|0
1660271700000|2022-08-12 02:35:00|5659.4|5654.4|5658.3|5653.3|5660.4|5655.4|5657.9|5652.9|0
1660272000000|2022-08-12 02:40:00|5658.2|5653.2|5658.1|5653.1|5659|5654|5657.4|5652.4|0
1660272300000|2022-08-12 02:45:00|5658.2|5653.2|5659.3|5654.3|5659.6|5654.6|5657.8|5652.8|0
1660272600000|2022-08-12 02:50:00|5659.4|5654.4|5661.4|5656.4|5662.2|5657.2|5659.2|5654.2|0
1660272900000|2022-08-12 02:55:00|5661.7|5656.7|5662.6|5657.6|5663.4|5658.4|5661.6|5656.6|0
1660273200000|2022-08-12 03:00:00|5662.7|5657.7|5663.9|5658.9|5665.7|5660.7|5662.7|5657.7|0
1660273500000|2022-08-12 03:05:00|5663.8|5658.8|5662.8|5657.8|5664.5|5659.5|5662.1|5657.1|0
1660273800000|2022-08-12 03:10:00|5662.9|5657.9|5662.2|5657.2|5663.1|5658.1|5661.3|5656.3|0
1660274100000|2022-08-12 03:15:00|5662.3|5657.3|5662|5657|5663.8|5658.8|5661.3|5656.3|0
1660274400000|2022-08-12 03:20:00|5662.1|5657.1|5661.5|5656.5|5663|5658|5661.4|5656.4|0
1660274700000|2022-08-12 03:25:00|5661.6|5656.6|5662.3|5657.3|5662.4|5657.4|5660.2|5655.2|0
1660275000000|2022-08-12 03:30:00|5662.2|5657.2|5662.2|5657.2|5662.5|5657.5|5661.5|5656.5|0
1660275300000|2022-08-12 03:35:00|5662.1|5657.1|5661.9|5656.9|5662.5|5657.5|5660.5|5655.5|0
1660275600000|2022-08-12 03:40:00|5661.7|5656.7|5663.7|5658.7|5664.4|5659.4|5661.6|5656.6|0
1660275900000|2022-08-12 03:45:00|5663.9|5658.9|5664.1|5659.1|5664.4|5659.4|5663.1|5658.1|0
1660276200000|2022-08-12 03:50:00|5664|5659|5663.4|5658.4|5664.1|5659.1|5662.6|5657.6|0
1660276500000|2022-08-12 03:55:00|5663.3|5658.3|5663.8|5658.8|5664.6|5659.6|5663|5658|0
1660276800000|2022-08-12 04:00:00|5663.7|5658.7|5664.2|5659.2|5665.6|5660.6|5663.2|5658.2|0
1660277100000|2022-08-12 04:05:00|5664.6|5659.6|5663.6|5658.6|5664.6|5659.6|5662.6|5657.6|0
1660277400000|2022-08-12 04:10:00|5663.8|5658.8|5663.6|5658.6|5664.5|5659.5|5663.4|5658.4|0
1660277700000|2022-08-12 04:15:00|5663.7|5658.7|5663.5|5658.5|5664.2|5659.2|5662.2|5657.2|0
1660278000000|2022-08-12 04:20:00|5663.3|5658.3|5662.6|5657.6|5664.2|5659.2|5662.5|5657.5|0
1660278300000|2022-08-12 04:25:00|5662.7|5657.7|5663.3|5658.3|5664|5659|5662.3|5657.3|0
1660278600000|2022-08-12 04:30:00|5663.2|5658.2|5662.4|5657.4|5663.2|5658.2|5661.6|5656.6|0
1660278900000|2022-08-12 04:35:00|5662.7|5657.7|5664.4|5659.4|5664.8|5659.8|5662.7|5657.7|0
1660279200000|2022-08-12 04:40:00|5664.3|5659.3|5665.3|5660.3|5665.4|5660.4|5664.2|5659.2|0
1660279500000|2022-08-12 04:45:00|5665.4|5660.4|5664|5659|5665.4|5660.4|5663.2|5658.2|0
1660279800000|2022-08-12 04:50:00|5664.1|5659.1|5663.8|5658.8|5664.8|5659.8|5663.3|5658.3|0
1660280100000|2022-08-12 04:55:00|5663.9|5658.9|5662.7|5657.7|5664|5659|5662.1|5657.1|0
1660280400000|2022-08-12 05:00:00|5662.3|5657.3|5666|5661|5667.3|5662.3|5661.9|5656.9|0
1660280700000|2022-08-12 05:05:00|5666.1|5661.1|5664.5|5659.5|5666.7|5661.7|5663.7|5658.7|0
1660281000000|2022-08-12 05:10:00|5664.7|5659.7|5665.4|5660.4|5666|5661|5663.7|5658.7|0
1660281300000|2022-08-12 05:15:00|5665.3|5660.3|5664|5659|5665.7|5660.7|5663.1|5658.1|0
1660281600000|2022-08-12 05:20:00|5664.1|5659.1|5664.7|5659.7|5665.5|5660.5|5663.7|5658.7|0
1660281900000|2022-08-12 05:25:00|5664.6|5659.6|5665.6|5660.6|5666.9|5661.9|5664.4|5659.4|0
1660282200000|2022-08-12 05:30:00|5665.5|5660.5|5665.8|5660.8|5667.8|5662.8|5665.4|5660.4|0
1660282500000|2022-08-12 05:35:00|5666|5661|5665.4|5660.4|5666.5|5661.5|5663.7|5658.7|0
1660282800000|2022-08-12 05:40:00|5665.3|5660.3|5663.8|5658.8|5665.7|5660.7|5663.5|5658.5|0
1660283100000|2022-08-12 05:45:00|5663.9|5658.9|5664.1|5659.1|5664.3|5659.3|5663|5658|0
1660283400000|2022-08-12 05:50:00|5664.2|5659.2|5666|5661|5666.2|5661.2|5664.1|5659.1|0
1660283700000|2022-08-12 05:55:00|5666.2|5661.2|5667.6|5662.6|5667.9|5662.9|5666.1|5661.1|0
1660284000000|2022-08-12 06:00:00|5667.7|5662.7|5668.7|5663.7|5669.2|5664.2|5666.2|5661.2|0
1660284300000|2022-08-12 06:05:00|5668.8|5663.8|5671.5|5666.5|5672.5|5667.5|5668.7|5663.7|0
1660284600000|2022-08-12 06:10:00|5671.6|5666.6|5669.8|5664.8|5671.9|5666.9|5669.4|5664.4|0
1660284900000|2022-08-12 06:15:00|5669.7|5664.7|5668.9|5663.9|5670.2|5665.2|5668.9|5663.9|0
1660285200000|2022-08-12 06:20:00|5668.8|5663.8|5667.9|5662.9|5669.4|5664.4|5666.4|5661.4|0
1660285500000|2022-08-12 06:25:00|5667.8|5662.8|5668.2|5663.2|5669.1|5664.1|5667.1|5662.1|0
1660285800000|2022-08-12 06:30:00|5667.9|5662.9|5668.8|5663.8|5669.2|5664.2|5667.5|5662.5|0
1660286100000|2022-08-12 06:35:00|5668.9|5663.9|5667.6|5662.6|5669.2|5664.2|5666.9|5661.9|0
1660286400000|2022-08-12 06:40:00|5667.5|5662.5|5668.1|5663.1|5669|5664|5667.4|5662.4|0
1660286700000|2022-08-12 06:45:00|5667.9|5662.9|5666.8|5661.8|5668.5|5663.5|5665.6|5660.6|0
1660287000000|2022-08-12 06:50:00|5666.7|5661.7|5667.5|5662.5|5667.8|5662.8|5666.2|5661.2|0
1660287300000|2022-08-12 06:55:00|5667.6|5662.6|5670.8|5665.8|5671.1|5666.1|5667.1|5662.1|0
1660287600000|2022-08-12 07:00:00|5670.7|5665.7|5663.7|5658.7|5671.6|5666.6|5662.2|5657.2|0
1660287900000|2022-08-12 07:05:00|5663.6|5658.6|5663|5658|5666.2|5661.2|5662.7|5657.7|0
1660288200000|2022-08-12 07:10:00|5663.1|5658.1|5663.1|5658.1|5667|5662|5662.1|5657.1|0
1660288500000|2022-08-12 07:15:00|5663.3|5658.3|5665.4|5660.4|5665.4|5660.4|5660.5|5655.5|0
1660288800000|2022-08-12 07:20:00|5665.5|5660.5|5670.4|5665.4|5672.4|5667.4|5665.5|5660.5|0
1660289100000|2022-08-12 07:25:00|5670.3|5665.3|5678.4|5673.4|5679|5674|5668.6|5663.6|0
1660289400000|2022-08-12 07:30:00|5678.5|5673.5|5678.2|5673.2|5679.1|5674.1|5675.2|5670.2|0
1660289700000|2022-08-12 07:35:00|5678.1|5673.1|5681.5|5676.5|5681.9|5676.9|5676.7|5671.7|0
1660290000000|2022-08-12 07:40:00|5681.3|5676.3|5683.4|5678.4|5683.6|5678.6|5678.8|5673.8|0
1660290300000|2022-08-12 07:45:00|5683.3|5678.3|5684.2|5679.2|5687.1|5682.1|5682.6|5677.6|0
1660290600000|2022-08-12 07:50:00|5684.3|5679.3|5688.8|5683.8|5689.1|5684.1|5684|5679|0
1660290900000|2022-08-12 07:55:00|5688.9|5683.9|5682.7|5677.7|5690|5685|5682.7|5677.7|0
1660291200000|2022-08-12 08:00:00|5683.1|5678.1|5683.5|5680.5|5684.7|5681.7|5677.6|5674.6|0
1660291500000|2022-08-12 08:05:00|5683.4|5680.4|5680.6|5677.6|5683.4|5680.4|5679.5|5676.5|0
1660291800000|2022-08-12 08:10:00|5680.7|5677.7|5679.1|5676.1|5681.1|5678.1|5676.8|5673.8|0
1660292100000|2022-08-12 08:15:00|5679|5676|5680.5|5677.5|5680.5|5677.5|5678|5675|0
1660292400000|2022-08-12 08:20:00|5680.6|5677.6|5683.1|5680.1|5684.1|5681.1|5680.4|5677.4|0
1660292700000|2022-08-12 08:25:00|5683|5680|5682.8|5679.8|5684.3|5681.3|5682.1|5679.1|0
1660293000000|2022-08-12 08:30:00|5682.6|5679.6|5683.3|5680.3|5684.6|5681.6|5682.5|5679.5|0
1660293300000|2022-08-12 08:35:00|5683.1|5680.1|5683.9|5680.9|5684.3|5681.3|5682.7|5679.7|0
1660293600000|2022-08-12 08:40:00|5683.8|5680.8|5690.3|5687.3|5691|5688|5683.8|5680.8|0
1660293900000|2022-08-12 08:45:00|5690.4|5687.4|5686.9|5683.9|5690.5|5687.5|5686.9|5683.9|0
1660294200000|2022-08-12 08:50:00|5684.2|5681.2|5675.5|5672.5|5684.8|5681.8|5672.7|5669.7|0
1660294500000|2022-08-12 08:55:00|5675|5672|5662.9|5659.9|5675|5672|5662.7|5659.7|0
1660294800000|2022-08-12 09:00:00|5663.1|5660.1|5659.9|5656.9|5666.7|5663.7|5649.6|5646.6|0
1660295100000|2022-08-12 09:05:00|5660.1|5657.1|5665|5662|5665.1|5662.1|5654.6|5651.6|0
1660295400000|2022-08-12 09:10:00|5665.1|5662.1|5665.2|5662.2|5665.3|5662.3|5663.8|5660.8|0
1660295700000|2022-08-12 09:15:00|5665.3|5662.3|5664.8|5661.8|5666.8|5663.8|5663.7|5660.7|0
1660296000000|2022-08-12 09:20:00|5664.5|5661.5|5655.9|5652.9|5664.5|5661.5|5655.7|5652.7|0
1660296300000|2022-08-12 09:25:00|5656|5653|5657.5|5654.5|5658.3|5655.3|5655.4|5652.4|0
1660296600000|2022-08-12 09:30:00|5657.3|5654.3|5656.9|5653.9|5659|5656|5656.9|5653.9|0
1660296900000|2022-08-12 09:35:00|5656.8|5653.8|5656.1|5653.1|5658.2|5655.2|5655.7|5652.7|0
1660297200000|2022-08-12 09:40:00|5656.2|5653.2|5659.3|5656.3|5659.4|5656.4|5655.1|5652.1|0
1660297500000|2022-08-12 09:45:00|5659.4|5656.4|5662.6|5659.6|5662.7|5659.7|5659.3|5656.3|0
1660297800000|2022-08-12 09:50:00|5662.7|5659.7|5669.8|5666.8|5669.8|5666.8|5662.4|5659.4|0
1660298100000|2022-08-12 09:55:00|5669.9|5666.9|5666.3|5663.3|5672.2|5669.2|5664.8|5661.8|0
1660298400000|2022-08-12 10:00:00|5666.2|5663.2|5662.6|5659.6|5666.5|5663.5|5662.4|5659.4|0
1660298700000|2022-08-12 10:05:00|5662.3|5659.3|5654.5|5651.5|5662.4|5659.4|5654.5|5651.5|0
1660299000000|2022-08-12 10:10:00|5655.2|5652.2|5656.7|5653.7|5656.7|5653.7|5654.2|5651.2|0
1660299300000|2022-08-12 10:15:00|5656.8|5653.8|5653.7|5650.7|5658.1|5655.1|5653.5|5650.5|0
1660299600000|2022-08-12 10:20:00|5653.6|5650.6|5652.7|5649.7|5654.8|5651.8|5652.7|5649.7|0
1660299900000|2022-08-12 10:25:00|5652.9|5649.9|5650.4|5647.4|5653.6|5650.6|5650.1|5647.1|0
1660300200000|2022-08-12 10:30:00|5650.1|5647.1|5652.8|5649.8|5653.5|5650.5|5650.1|5647.1|0
1660300500000|2022-08-12 10:35:00|5652.6|5649.6|5651.6|5648.6|5653.2|5650.2|5650.8|5647.8|0
1660300800000|2022-08-12 10:40:00|5651.5|5648.5|5648.7|5645.7|5651.6|5648.6|5648.1|5645.1|0
1660301100000|2022-08-12 10:45:00|5649.1|5646.1|5649|5646|5649.3|5646.3|5646.2|5643.2|0
1660301400000|2022-08-12 10:50:00|5648.9|5645.9|5650.4|5647.4|5650.9|5647.9|5648.8|5645.8|0
1660301700000|2022-08-12 10:55:00|5650.5|5647.5|5649.3|5646.3|5650.7|5647.7|5646.9|5643.9|0
1660302000000|2022-08-12 11:00:00|5649.6|5646.6|5642.7|5639.7|5649.6|5646.6|5641.9|5638.9|0
1660302300000|2022-08-12 11:05:00|5642.6|5639.6|5643.1|5640.1|5643.2|5640.2|5641.4|5638.4|0
1660302600000|2022-08-12 11:10:00|5643.2|5640.2|5645.7|5642.7|5645.9|5642.9|5642.3|5639.3|0
1660302900000|2022-08-12 11:15:00|5646.3|5643.3|5646.6|5643.6|5647.4|5644.4|5643.8|5640.8|0
1660303200000|2022-08-12 11:20:00|5646.3|5643.3|5643.5|5640.5|5646.5|5643.5|5642|5639|0
1660303500000|2022-08-12 11:25:00|5643.2|5640.2|5643.3|5640.3|5643.8|5640.8|5641.7|5638.7|0
1660303800000|2022-08-12 11:30:00|5643.7|5640.7|5644.7|5641.7|5644.8|5641.8|5642.8|5639.8|0
1660304100000|2022-08-12 11:35:00|5644.8|5641.8|5646.4|5643.4|5647.5|5644.5|5644.8|5641.8|0
1660304400000|2022-08-12 11:40:00|5646.2|5643.2|5645|5642|5646.4|5643.4|5643.7|5640.7|0
1660304700000|2022-08-12 11:45:00|5645.1|5642.1|5642.3|5639.3|5645.1|5642.1|5642.3|5639.3|0
1660305000000|2022-08-12 11:50:00|5642.2|5639.2|5643.2|5640.2|5643.5|5640.5|5639.5|5636.5|0
1660305300000|2022-08-12 11:55:00|5642.9|5639.9|5644.8|5641.8|5646.7|5643.7|5642.9|5639.9|0
1660305600000|2022-08-12 12:00:00|5644.9|5641.9|5644.2|5641.2|5646|5643|5644.1|5641.1|0
1660305900000|2022-08-12 12:05:00|5644.1|5641.1|5644.9|5641.9|5644.9|5641.9|5643.1|5640.1|0
1660306200000|2022-08-12 12:10:00|5645.1|5642.1|5648.4|5645.4|5648.4|5645.4|5645.1|5642.1|0
1660306500000|2022-08-12 12:15:00|5648.8|5645.8|5656.3|5653.3|5656.3|5653.3|5648.8|5645.8|0
1660306800000|2022-08-12 12:20:00|5656.4|5653.4|5657.7|5654.7|5659.1|5656.1|5656.3|5653.3|0
1660307100000|2022-08-12 12:25:00|5657.6|5654.6|5655.7|5652.7|5657.6|5654.6|5654.1|5651.1|0
1660307400000|2022-08-12 12:30:00|5655.8|5652.8|5657.9|5654.9|5658.3|5655.3|5654.6|5651.6|0
1660307700000|2022-08-12 12:35:00|5658|5655|5657.6|5654.6|5658.6|5655.6|5656.7|5653.7|0
1660308000000|2022-08-12 12:40:00|5657.5|5654.5|5653|5650|5657.6|5654.6|5653|5650|0
1660308300000|2022-08-12 12:45:00|5652.9|5649.9|5655.6|5652.6|5656.1|5653.1|5650.9|5647.9|0
1660308600000|2022-08-12 12:50:00|5655.7|5652.7|5657.3|5654.3|5657.6|5654.6|5655.4|5652.4|0
1660308900000|2022-08-12 12:55:00|5657.4|5654.4|5657.9|5654.9|5658.3|5655.3|5656.7|5653.7|0
1660309200000|2022-08-12 13:00:00|5657.8|5654.8|5663.8|5660.8|5664.7|5661.7|5657.6|5654.6|0
1660309500000|2022-08-12 13:05:00|5663.7|5660.7|5661.6|5658.6|5663.7|5660.7|5660.3|5657.3|0
1660309800000|2022-08-12 13:10:00|5661.3|5658.3|5667.4|5664.4|5667.5|5664.5|5657|5654|0
1660310100000|2022-08-12 13:15:00|5667.3|5664.3|5665.6|5662.6|5667.3|5664.3|5664.5|5661.5|0
1660310400000|2022-08-12 13:20:00|5665.5|5662.5|5665.4|5662.4|5668.1|5665.1|5664.7|5661.7|0
1660310700000|2022-08-12 13:25:00|5667.8|5664.8|5667.1|5664.1|5668.4|5665.4|5662.5|5659.5|0
1660311000000|2022-08-12 13:30:00|5666.5|5663.5|5664.8|5663|5682.4|5680.6|5659.1|5657.3|0
1660311300000|2022-08-12 13:35:00|5662.7|5660.9|5665.7|5663.9|5672.2|5670.4|5652.7|5650.9|0
1660311600000|2022-08-12 13:40:00|5666.4|5664.6|5688.5|5686.7|5692.5|5690.7|5665.9|5664.1|0
1660311900000|2022-08-12 13:45:00|5688.8|5687|5665.4|5663.6|5692.9|5691.1|5659.5|5657.7|0
1660312200000|2022-08-12 13:50:00|5666.5|5664.7|5671.8|5670|5684.2|5682.4|5658.8|5657|0
1660312500000|2022-08-12 13:55:00|5670.2|5668.4|5680.6|5678.8|5682.5|5680.7|5665.7|5663.9|0
1660312800000|2022-08-12 14:00:00|5672.6|5670.8|5669.2|5667.4|5680.6|5678.8|5651.3|5649.5|0
1660313100000|2022-08-12 14:05:00|5671.4|5669.6|5677|5675.2|5684.6|5682.8|5658.5|5656.7|0
1660313400000|2022-08-12 14:10:00|5677.4|5675.6|5685.6|5683.8|5696.6|5694.8|5677.4|5675.6|0
1660313700000|2022-08-12 14:15:00|5685.9|5684.1|5704.3|5702.5|5704.7|5702.9|5683.2|5681.4|0
1660314000000|2022-08-12 14:20:00|5705.2|5703.4|5693.9|5692.1|5705.3|5703.5|5692.8|5691|0
1660314300000|2022-08-12 14:25:00|5694.6|5692.8|5687.8|5686|5694.6|5692.8|5680.6|5678.8|0
1660314600000|2022-08-12 14:30:00|5688|5686.2|5679.8|5678|5690.8|5689|5675.8|5674|0
1660314900000|2022-08-12 14:35:00|5679.7|5677.9|5674.6|5672.8|5687.7|5685.9|5672|5670.2|0
1660315200000|2022-08-12 14:40:00|5674.4|5672.6|5669.1|5667.3|5676.7|5674.9|5664.4|5662.6|0
1660315500000|2022-08-12 14:45:00|5669.3|5667.5|5669|5667.2|5672.6|5670.8|5662.1|5660.3|0
1660315800000|2022-08-12 14:50:00|5669.2|5667.4|5686.6|5684.8|5687.6|5685.8|5668|5666.2|0
1660316100000|2022-08-12 14:55:00|5686.5|5684.7|5695.1|5693.3|5696.3|5694.5|5682.9|5681.1|0
1660316400000|2022-08-12 15:00:00|5694.9|5693.1|5699.7|5697.9|5708.9|5707.1|5691.6|5689.8|0
1660316700000|2022-08-12 15:05:00|5699.9|5698.1|5701.7|5699.9|5704|5702.2|5696.2|5694.4|0
1660317000000|2022-08-12 15:10:00|5701.6|5699.8|5704.9|5703.1|5706.7|5704.9|5696.4|5694.6|0
1660317300000|2022-08-12 15:15:00|5704.5|5702.7|5717.5|5715.7|5719.2|5717.4|5702.5|5700.7|0
1660317600000|2022-08-12 15:20:00|5717.4|5715.6|5717.2|5715.4|5723.6|5721.8|5716.6|5714.8|0
1660317900000|2022-08-12 15:25:00|5717.4|5715.6|5713.7|5711.9|5721.3|5719.5|5713.7|5711.9|0
1660318200000|2022-08-12 15:30:00|5714|5712.2|5718.6|5716.8|5719.5|5717.7|5712.5|5710.7|0
1660318500000|2022-08-12 15:35:00|5718.5|5716.7|5721.6|5719.8|5725.8|5724|5715.8|5714|0
1660318800000|2022-08-12 15:40:00|5721.1|5719.3|5715.6|5713.8|5722.1|5720.3|5715.4|5713.6|0
1660319100000|2022-08-12 15:45:00|5715.7|5713.9|5710.1|5708.3|5722.4|5720.6|5710.1|5708.3|0
1660319400000|2022-08-12 15:50:00|5709.9|5708.1|5705.7|5703.9|5711.9|5710.1|5703|5701.2|0
1660319700000|2022-08-12 15:55:00|5706.2|5704.4|5701.4|5699.6|5709.6|5707.8|5701.4|5699.6|0
1660320000000|2022-08-12 16:00:00|5701.7|5699.9|5714.3|5712.5|5715.3|5713.5|5701|5699.2|0
1660320300000|2022-08-12 16:05:00|5714.1|5712.3|5716.6|5714.8|5717.2|5715.4|5710.5|5708.7|0
1660320600000|2022-08-12 16:10:00|5716.4|5714.6|5715.7|5713.9|5721.8|5720|5714.6|5712.8|0
1660320900000|2022-08-12 16:15:00|5715.8|5714|5722.4|5720.6|5723.9|5722.1|5715.5|5713.7|0
1660321200000|2022-08-12 16:20:00|5722.2|5720.4|5726.2|5724.4|5727.5|5725.7|5722.2|5720.4|0
1660321500000|2022-08-12 16:25:00|5726.4|5724.6|5726.2|5724.4|5727|5725.2|5721.8|5720|0
1660321800000|2022-08-12 16:30:00|5726.3|5724.5|5725|5723.2|5726.7|5724.9|5722.3|5720.5|0
1660322100000|2022-08-12 16:35:00|5724.9|5723.1|5724.9|5723.1|5728.1|5726.3|5723.1|5721.3|0
1660322400000|2022-08-12 16:40:00|5725|5723.2|5724|5722.2|5725.1|5723.3|5719.1|5717.3|0
1660322700000|2022-08-12 16:45:00|5723.9|5722.1|5725.1|5723.3|5726.3|5724.5|5722.5|5720.7|0
1660323000000|2022-08-12 16:50:00|5725|5723.2|5718.3|5716.5|5725.5|5723.7|5717.1|5715.3|0
1660323300000|2022-08-12 16:55:00|5718.6|5716.8|5718.2|5716.4|5720.1|5718.3|5715.4|5713.6|0
1660323600000|2022-08-12 17:00:00|5718|5716.2|5717.8|5716|5720.9|5719.1|5715.3|5713.5|0
1660323900000|2022-08-12 17:05:00|5718.1|5716.3|5725.2|5723.4|5726|5724.2|5718.1|5716.3|0
1660324200000|2022-08-12 17:10:00|5725.3|5723.5|5727|5725.2|5728.2|5726.4|5723.6|5721.8|0
1660324500000|2022-08-12 17:15:00|5727.2|5725.4|5731.1|5729.3|5731.7|5729.9|5725.9|5724.1|0
1660324800000|2022-08-12 17:20:00|5731|5729.2|5732|5730.2|5734.4|5732.6|5730.4|5728.6|0
1660325100000|2022-08-12 17:25:00|5732.1|5730.3|5729.2|5727.4|5734.5|5732.7|5728.1|5726.3|0
1660325400000|2022-08-12 17:30:00|5729.6|5727.8|5731.6|5729.8|5732.8|5731|5727.4|5725.6|0
1660325700000|2022-08-12 17:35:00|5731.5|5729.7|5724.8|5723|5732.1|5730.3|5723.9|5722.1|0
1660326000000|2022-08-12 17:40:00|5725|5723.2|5726.7|5724.9|5728.5|5726.7|5724.1|5722.3|0
1660326300000|2022-08-12 17:45:00|5726.6|5724.8|5727.8|5726|5727.9|5726.1|5725.6|5723.8|0
1660326600000|2022-08-12 17:50:00|5728|5726.2|5729.6|5727.8|5732.5|5730.7|5726|5724.2|0
1660326900000|2022-08-12 17:55:00|5729.7|5727.9|5729.2|5727.4|5731.2|5729.4|5727.1|5725.3|0
1660327200000|2022-08-12 18:00:00|5729.4|5727.6|5732.9|5731.1|5733.1|5731.3|5729.4|5727.6|0
1660327500000|2022-08-12 18:05:00|5733.1|5731.3|5735|5733.2|5735.1|5733.3|5730.6|5728.8|0
1660327800000|2022-08-12 18:10:00|5734.9|5733.1|5739.7|5737.9|5739.7|5737.9|5733.1|5731.3|0
1660328100000|2022-08-12 18:15:00|5739.1|5737.3|5739.3|5737.5|5741.1|5739.3|5737.4|5735.6|0
1660328400000|2022-08-12 18:20:00|5739.6|5737.8|5739.7|5737.9|5740.7|5738.9|5736.7|5734.9|0
1660328700000|2022-08-12 18:25:00|5739.6|5737.8|5744.3|5742.5|5744.6|5742.8|5737.9|5736.1|0
1660329000000|2022-08-12 18:30:00|5744.4|5742.6|5751|5749.2|5751|5749.2|5744.2|5742.4|0
1660329300000|2022-08-12 18:35:00|5750.8|5749|5748.3|5746.5|5750.8|5749|5745.4|5743.6|0
1660329600000|2022-08-12 18:40:00|5748.5|5746.7|5750|5748.2|5750.9|5749.1|5747.4|5745.6|0
1660329900000|2022-08-12 18:45:00|5749.8|5748|5753.6|5751.8|5753.8|5752|5749.3|5747.5|0
1660330200000|2022-08-12 18:50:00|5753.5|5751.7|5750.5|5748.7|5755.3|5753.5|5749.3|5747.5|0
1660330500000|2022-08-12 18:55:00|5750.6|5748.8|5754.4|5752.6|5754.8|5753|5749.1|5747.3|0
1660330800000|2022-08-12 19:00:00|5754.5|5752.7|5751.2|5749.4|5754.5|5752.7|5748.3|5746.5|0
1660331100000|2022-08-12 19:05:00|5751.1|5749.3|5757|5755.2|5758.1|5756.3|5750.7|5748.9|0
1660331400000|2022-08-12 19:10:00|5757.3|5755.5|5760|5758.2|5763|5761.2|5756.6|5754.8|0
1660331700000|2022-08-12 19:15:00|5760.1|5758.3|5764.1|5762.3|5764.8|5763|5759.3|5757.5|0
1660332000000|2022-08-12 19:20:00|5764|5762.2|5758.4|5756.6|5764.1|5762.3|5757.2|5755.4|0
1660332300000|2022-08-12 19:25:00|5758.2|5756.4|5764.4|5762.6|5764.9|5763.1|5756.9|5755.1|0
1660332600000|2022-08-12 19:30:00|5764.6|5762.8|5766.4|5764.6|5767.4|5765.6|5764.1|5762.3|0
1660332900000|2022-08-12 19:35:00|5766.7|5764.9|5768.3|5766.5|5771|5769.2|5765|5763.2|0
1660333200000|2022-08-12 19:40:00|5768.4|5766.6|5766.8|5765|5768.6|5766.8|5763.6|5761.8|0
1660333500000|2022-08-12 19:45:00|5766.3|5764.5|5765.5|5763.7|5766.3|5764.5|5759.7|5757.9|0
1660333800000|2022-08-12 19:50:00|5767.1|5765.3|5768.4|5766.6|5770.7|5768.9|5763.5|5761.7|0
1660334100000|2022-08-12 19:55:00|5769.1|5767.3|5777.9|5776.1|5779|5777.2|5767.4|5765.6|0
1660334400000|2022-08-12 20:00:00|5778.5|5775.5|5777.9|5774.9|5780.4|5777.4|5773.5|5770.5|0
1660334700000|2022-08-12 20:05:00|5777.8|5774.8|5777.1|5774.1|5777.9|5774.9|5776.6|5773.6|0
1660335000000|2022-08-12 20:10:00|5777.2|5774.2|5771|5768|5777.6|5774.6|5769.6|5766.6|0
1660335300000|2022-08-12 20:15:00|5771.1|5768.1|5772.9|5769.9|5772.9|5769.9|5771.1|5768.1|0
1660335600000|2022-08-12 20:20:00|5772.8|5769.8|5772.7|5769.7|5773.5|5770.5|5772.5|5769.5|0
1660335900000|2022-08-12 20:25:00|5772.6|5769.6|5772.1|5769.1|5772.6|5769.6|5772.1|5769.1|0
1660336200000|2022-08-12 20:30:00|5772.2|5769.2|5772.3|5769.3|5772.7|5769.7|5771.7|5768.7|0
1660336500000|2022-08-12 20:35:00|5772.4|5769.4|5773.1|5770.1|5773.1|5770.1|5772|5769|0
1660336800000|2022-08-12 20:40:00|5773|5770|5773.4|5770.4|5773.9|5770.9|5773|5770|0
1660337100000|2022-08-12 20:45:00|5773.5|5770.5|5773.8|5770.8|5774.4|5771.4|5773.5|5770.5|0
1660337400000|2022-08-12 20:50:00|5773.9|5770.9|5773.5|5770.5|5773.9|5770.9|5773.4|5770.4|0
1660337700000|2022-08-12 20:55:00|5773.4|5770.4|5773|5770|5776.3|5773.3|5772.9|5769.9|0
1660514400000|2022-08-14 22:00:00|5766.7|5761.7|5763.3|5758.3|5767.5|5762.5|5763|5758|0
1660514700000|2022-08-14 22:05:00|5763.1|5758.1|5763.5|5758.5|5764.2|5759.2|5759.3|5754.3|0
1660515000000|2022-08-14 22:10:00|5763.4|5758.4|5762.3|5757.3|5763.6|5758.6|5760.1|5755.1|0
1660515300000|2022-08-14 22:15:00|5762.2|5757.2|5764.2|5759.2|5764.4|5759.4|5760.9|5755.9|0
1660515600000|2022-08-14 22:20:00|5764.3|5759.3|5763.3|5758.3|5764.6|5759.6|5762.6|5757.6|0
1660515900000|2022-08-14 22:25:00|5763.5|5758.5|5762.6|5757.6|5764.2|5759.2|5761.6|5756.6|0
1660516200000|2022-08-14 22:30:00|5762.7|5757.7|5761.6|5756.6|5762.7|5757.7|5760.6|5755.6|0
1660516500000|2022-08-14 22:35:00|5761.7|5756.7|5762.4|5757.4|5763.5|5758.5|5760.5|5755.5|0
1660516800000|2022-08-14 22:40:00|5762.3|5757.3|5761.3|5756.3|5762.6|5757.6|5760.7|5755.7|0
1660517100000|2022-08-14 22:45:00|5761.2|5756.2|5763.5|5758.5|5763.5|5758.5|5761.1|5756.1|0
1660517400000|2022-08-14 22:50:00|5763.6|5758.6|5763.2|5758.2|5763.7|5758.7|5762|5757|0
1660517700000|2022-08-14 22:55:00|5763.1|5758.1|5763|5758|5763.3|5758.3|5761.5|5756.5|0
1660518000000|2022-08-14 23:00:00|5762.9|5757.9|5765.7|5760.7|5766.7|5761.7|5762.4|5757.4|0
1660518300000|2022-08-14 23:05:00|5765.6|5760.6|5766.1|5761.1|5766.5|5761.5|5765|5760|0
1660518600000|2022-08-14 23:10:00|5766.2|5761.2|5766.3|5761.3|5767.5|5762.5|5765.3|5760.3|0
1660518900000|2022-08-14 23:15:00|5766.5|5761.5|5764.1|5759.1|5768|5763|5764|5759|0
1660519200000|2022-08-14 23:20:00|5764|5759|5760.3|5755.3|5764.9|5759.9|5759.8|5754.8|0
1660519500000|2022-08-14 23:25:00|5760.4|5755.4|5758.7|5753.7|5761.5|5756.5|5758.5|5753.5|0
1660519800000|2022-08-14 23:30:00|5759.2|5754.2|5759.9|5754.9|5760.2|5755.2|5758|5753|0
1660520100000|2022-08-14 23:35:00|5759.8|5754.8|5758.7|5753.7|5759.8|5754.8|5758.3|5753.3|0
1660520400000|2022-08-14 23:40:00|5758.6|5753.6|5758.2|5753.2|5759.6|5754.6|5757.6|5752.6|0
1660520700000|2022-08-14 23:45:00|5758.3|5753.3|5757|5752|5758.5|5753.5|5756.7|5751.7|0
1660521000000|2022-08-14 23:50:00|5756.8|5751.8|5756.2|5751.2|5757.6|5752.6|5755.7|5750.7|0
1660521300000|2022-08-14 23:55:00|5756|5751|5752.9|5747.9|5757|5752|5752.5|5747.5|0
1660521600000|2022-08-15 00:00:00|5753.4|5748.4|5755.6|5750.6|5756.6|5751.6|5753.2|5748.2|0
1660521900000|2022-08-15 00:05:00|5755.7|5750.7|5754.7|5749.7|5756.4|5751.4|5754.2|5749.2|0
1660522200000|2022-08-15 00:10:00|5754.6|5749.6|5756.6|5751.6|5757|5752|5753.6|5748.6|0
1660522500000|2022-08-15 00:15:00|5756.5|5751.5|5758.9|5753.9|5760.2|5755.2|5756.1|5751.1|0
1660522800000|2022-08-15 00:20:00|5758.8|5753.8|5756.2|5751.2|5758.9|5753.9|5756|5751|0
1660523100000|2022-08-15 00:25:00|5756.1|5751.1|5755.1|5750.1|5756.2|5751.2|5754.2|5749.2|0
1660523400000|2022-08-15 00:30:00|5754.9|5749.9|5755.2|5750.2|5755.6|5750.6|5754.3|5749.3|0
1660523700000|2022-08-15 00:35:00|5755.3|5750.3|5754.8|5749.8|5756.3|5751.3|5754.8|5749.8|0
1660524000000|2022-08-15 00:40:00|5754.9|5749.9|5755.7|5750.7|5755.7|5750.7|5753.2|5748.2|0
1660524300000|2022-08-15 00:45:00|5755.5|5750.5|5757.2|5752.2|5757.6|5752.6|5754.5|5749.5|0
1660524600000|2022-08-15 00:50:00|5757.1|5752.1|5757.6|5752.6|5757.9|5752.9|5756|5751|0
1660524900000|2022-08-15 00:55:00|5757.5|5752.5|5756.4|5751.4|5758.9|5753.9|5756.2|5751.2|0
1660525200000|2022-08-15 01:00:00|5756.3|5751.3|5754|5749|5757.4|5752.4|5753.7|5748.7|0
1660525500000|2022-08-15 01:05:00|5753.9|5748.9|5751.5|5746.5|5754.7|5749.7|5751.5|5746.5|0
1660525800000|2022-08-15 01:10:00|5751.6|5746.6|5750.3|5745.3|5751.9|5746.9|5749.2|5744.2|0
1660526100000|2022-08-15 01:15:00|5750.1|5745.1|5751.2|5746.2|5751.3|5746.3|5748.7|5743.7|0
1660526400000|2022-08-15 01:20:00|5751.3|5746.3|5752.9|5747.9|5752.9|5747.9|5749.5|5744.5|0
1660526700000|2022-08-15 01:25:00|5752.8|5747.8|5753.4|5748.4|5753.7|5748.7|5752.2|5747.2|0
1660527000000|2022-08-15 01:30:00|5753.3|5748.3|5756.1|5751.1|5756.4|5751.4|5753.3|5748.3|0
1660527300000|2022-08-15 01:35:00|5756|5751|5756.2|5751.2|5758.7|5753.7|5755.9|5750.9|0
1660527600000|2022-08-15 01:40:00|5756.3|5751.3|5758.5|5753.5|5758.8|5753.8|5756.1|5751.1|0
1660527900000|2022-08-15 01:45:00|5758.6|5753.6|5759.5|5754.5|5761.2|5756.2|5758.1|5753.1|0
1660528200000|2022-08-15 01:50:00|5759.4|5754.4|5759.3|5754.3|5760.7|5755.7|5759.1|5754.1|0
1660528500000|2022-08-15 01:55:00|5759.2|5754.2|5760.3|5755.3|5760.3|5755.3|5758.2|5753.2|0
1660528800000|2022-08-15 02:00:00|5760.4|5755.4|5757.6|5752.6|5761.2|5756.2|5757.4|5752.4|0
1660529100000|2022-08-15 02:05:00|5757.5|5752.5|5756.8|5751.8|5758|5753|5756.6|5751.6|0
1660529400000|2022-08-15 02:10:00|5756.7|5751.7|5754.9|5749.9|5756.8|5751.8|5754.8|5749.8|0
1660529700000|2022-08-15 02:15:00|5754.8|5749.8|5752.7|5747.7|5755.3|5750.3|5752|5747|0
1660530000000|2022-08-15 02:20:00|5752.6|5747.6|5755.1|5750.1|5755.1|5750.1|5751.8|5746.8|0
1660530300000|2022-08-15 02:25:00|5755|5750|5754.8|5749.8|5755.9|5750.9|5753.8|5748.8|0
1660530600000|2022-08-15 02:30:00|5754.7|5749.7|5754.4|5749.4|5755.2|5750.2|5752.9|5747.9|0
1660530900000|2022-08-15 02:35:00|5754.5|5749.5|5753.7|5748.7|5754.7|5749.7|5753.3|5748.3|0
1660531200000|2022-08-15 02:40:00|5753.8|5748.8|5754.6|5749.6|5754.7|5749.7|5753.5|5748.5|0
1660531500000|2022-08-15 02:45:00|5754.5|5749.5|5753.8|5748.8|5754.9|5749.9|5753.4|5748.4|0
1660531800000|2022-08-15 02:50:00|5753.6|5748.6|5753.3|5748.3|5753.9|5748.9|5751.2|5746.2|0
1660532100000|2022-08-15 02:55:00|5753.4|5748.4|5753.2|5748.2|5753.5|5748.5|5752.3|5747.3|0
1660532400000|2022-08-15 03:00:00|5753.1|5748.1|5752|5747|5753.5|5748.5|5751.4|5746.4|0
1660532700000|2022-08-15 03:05:00|5752.1|5747.1|5753.9|5748.9|5754.4|5749.4|5751.3|5746.3|0
1660533000000|2022-08-15 03:10:00|5753.7|5748.7|5756.4|5751.4|5756.7|5751.7|5753.7|5748.7|0
1660533300000|2022-08-15 03:15:00|5756.5|5751.5|5756.2|5751.2|5756.9|5751.9|5754.9|5749.9|0
1660533600000|2022-08-15 03:20:00|5756.1|5751.1|5755.7|5750.7|5756.9|5751.9|5754.9|5749.9|0
1660533900000|2022-08-15 03:25:00|5755.9|5750.9|5756.3|5751.3|5756.6|5751.6|5755.7|5750.7|0
1660534200000|2022-08-15 03:30:00|5756.2|5751.2|5756.5|5751.5|5757.6|5752.6|5756.1|5751.1|0
1660534500000|2022-08-15 03:35:00|5756.4|5751.4|5756|5751|5756.4|5751.4|5755.1|5750.1|0
1660534800000|2022-08-15 03:40:00|5756.1|5751.1|5756.1|5751.1|5757|5752|5755.5|5750.5|0
1660535100000|2022-08-15 03:45:00|5755.8|5750.8|5754.8|5749.8|5756.1|5751.1|5754.5|5749.5|0
1660535400000|2022-08-15 03:50:00|5754.9|5749.9|5755.4|5750.4|5756|5751|5754.2|5749.2|0
1660535700000|2022-08-15 03:55:00|5755.3|5750.3|5755.4|5750.4|5755.9|5750.9|5754.7|5749.7|0
1660536000000|2022-08-15 04:00:00|5755.3|5750.3|5755.6|5750.6|5756.4|5751.4|5754.8|5749.8|0
1660536300000|2022-08-15 04:05:00|5755.5|5750.5|5754.3|5749.3|5755.8|5750.8|5753.7|5748.7|0
1660536600000|2022-08-15 04:10:00|5754.2|5749.2|5755|5750|5755.1|5750.1|5754|5749|0
1660536900000|2022-08-15 04:15:00|5754.9|5749.9|5755.4|5750.4|5755.5|5750.5|5754.7|5749.7|0
1660537200000|2022-08-15 04:20:00|5755.5|5750.5|5754.8|5749.8|5755.6|5750.6|5754.6|5749.6|0
1660537500000|2022-08-15 04:25:00|5754.7|5749.7|5755|5750|5755.4|5750.4|5754.6|5749.6|0
1660537800000|2022-08-15 04:30:00|5755.1|5750.1|5755.3|5750.3|5755.4|5750.4|5754.3|5749.3|0
1660538100000|2022-08-15 04:35:00|5755.2|5750.2|5755.8|5750.8|5756.3|5751.3|5754.8|5749.8|0
1660538400000|2022-08-15 04:40:00|5755.9|5750.9|5756.3|5751.3|5757|5752|5755.9|5750.9|0
1660538700000|2022-08-15 04:45:00|5756.2|5751.2|5755.3|5750.3|5756.7|5751.7|5755.1|5750.1|0
1660539000000|2022-08-15 04:50:00|5755.2|5750.2|5755.7|5750.7|5755.9|5750.9|5755|5750|0
1660539300000|2022-08-15 04:55:00|5755.8|5750.8|5755.9|5750.9|5756.2|5751.2|5755.4|5750.4|0
1660539600000|2022-08-15 05:00:00|5756.1|5751.1|5757.3|5752.3|5757.8|5752.8|5755.8|5750.8|0
1660539900000|2022-08-15 05:05:00|5757.4|5752.4|5755.5|5750.5|5758.7|5753.7|5755.3|5750.3|0
1660540200000|2022-08-15 05:10:00|5755.6|5750.6|5755.3|5750.3|5756.3|5751.3|5754.8|5749.8|0
1660540500000|2022-08-15 05:15:00|5755.4|5750.4|5754.4|5749.4|5755.5|5750.5|5754.1|5749.1|0
1660540800000|2022-08-15 05:20:00|5754.5|5749.5|5754.8|5749.8|5755.7|5750.7|5754.2|5749.2|0
1660541100000|2022-08-15 05:25:00|5754.7|5749.7|5754.2|5749.2|5755|5750|5753.7|5748.7|0
1660541400000|2022-08-15 05:30:00|5754.1|5749.1|5751.8|5746.8|5754.5|5749.5|5751.8|5746.8|0
1660541700000|2022-08-15 05:35:00|5752.1|5747.1|5753|5748|5753.3|5748.3|5751.9|5746.9|0
1660542000000|2022-08-15 05:40:00|5753.2|5748.2|5754|5749|5754.7|5749.7|5753.2|5748.2|0
1660542300000|2022-08-15 05:45:00|5754.1|5749.1|5753.1|5748.1|5754.1|5749.1|5752.1|5747.1|0
1660542600000|2022-08-15 05:50:00|5753.2|5748.2|5754.3|5749.3|5755.5|5750.5|5753.2|5748.2|0
1660542900000|2022-08-15 05:55:00|5754.2|5749.2|5755.5|5750.5|5755.7|5750.7|5753.7|5748.7|0
1660543200000|2022-08-15 06:00:00|5755.7|5750.7|5756.2|5751.2|5757|5752|5753.5|5748.5|0
1660543500000|2022-08-15 06:05:00|5756.3|5751.3|5755.3|5750.3|5756.6|5751.6|5755.2|5750.2|0
1660543800000|2022-08-15 06:10:00|5755.2|5750.2|5757.4|5752.4|5759.9|5754.9|5755.1|5750.1|0
1660544100000|2022-08-15 06:15:00|5757.5|5752.5|5758.3|5753.3|5760.7|5755.7|5757.2|5752.2|0
1660544400000|2022-08-15 06:20:00|5758.2|5753.2|5758.8|5753.8|5758.9|5753.9|5757.1|5752.1|0
1660544700000|2022-08-15 06:25:00|5758.6|5753.6|5756.6|5751.6|5758.8|5753.8|5756.5|5751.5|0
1660545000000|2022-08-15 06:30:00|5756.5|5751.5|5756.5|5751.5|5756.9|5751.9|5755|5750|0
1660545300000|2022-08-15 06:35:00|5756.3|5751.3|5754.7|5749.7|5756.5|5751.5|5754.6|5749.6|0
1660545600000|2022-08-15 06:40:00|5754.6|5749.6|5755.9|5750.9|5756.3|5751.3|5754.4|5749.4|0
1660545900000|2022-08-15 06:45:00|5756.1|5751.1|5755|5750|5756.9|5751.9|5754.8|5749.8|0
1660546200000|2022-08-15 06:50:00|5754.9|5749.9|5754.4|5749.4|5755.6|5750.6|5753.7|5748.7|0
1660546500000|2022-08-15 06:55:00|5754.2|5749.2|5754.9|5749.9|5755.7|5750.7|5754|5749|0
1660546800000|2022-08-15 07:00:00|5755|5750|5755.9|5750.9|5756.1|5751.1|5753.1|5748.1|0
1660547100000|2022-08-15 07:05:00|5756|5751|5752|5747|5756.9|5751.9|5751.8|5746.8|0
1660547400000|2022-08-15 07:10:00|5751.9|5746.9|5746.3|5741.3|5751.9|5746.9|5746.1|5741.1|0
1660547700000|2022-08-15 07:15:00|5746.4|5741.4|5746.3|5741.3|5747.7|5742.7|5742.5|5737.5|0
1660548000000|2022-08-15 07:20:00|5746.1|5741.1|5743|5738|5746.1|5741.1|5742.2|5737.2|0
1660548300000|2022-08-15 07:25:00|5743.1|5738.1|5745.4|5740.4|5745.9|5740.9|5741.7|5736.7|0
1660548600000|2022-08-15 07:30:00|5745.2|5740.2|5745.3|5740.3|5747.9|5742.9|5745.1|5740.1|0
1660548900000|2022-08-15 07:35:00|5745.2|5740.2|5736.3|5731.3|5745.2|5740.2|5736.3|5731.3|0
1660549200000|2022-08-15 07:40:00|5736.6|5731.6|5739.5|5734.5|5740.2|5735.2|5735|5730|0
1660549500000|2022-08-15 07:45:00|5739.4|5734.4|5739.8|5734.8|5740.9|5735.9|5738.9|5733.9|0
1660549800000|2022-08-15 07:50:00|5739.7|5734.7|5740.8|5735.8|5741.9|5736.9|5737.5|5732.5|0
1660550100000|2022-08-15 07:55:00|5740.7|5735.7|5736.5|5731.5|5740.9|5735.9|5735.3|5730.3|0
1660550400000|2022-08-15 08:00:00|5736.2|5731.2|5740.6|5737.6|5745.4|5742.4|5735.9|5730.9|0
1660550700000|2022-08-15 08:05:00|5740.2|5737.2|5742.8|5739.8|5745.3|5742.3|5740.2|5737.2|0
1660551000000|2022-08-15 08:10:00|5743.2|5740.2|5742.1|5739.1|5743.2|5740.2|5739.9|5736.9|0
1660551300000|2022-08-15 08:15:00|5742.2|5739.2|5739.1|5736.1|5742.4|5739.4|5738.9|5735.9|0
1660551600000|2022-08-15 08:20:00|5738.8|5735.8|5739.1|5736.1|5740.9|5737.9|5738.6|5735.6|0
1660551900000|2022-08-15 08:25:00|5739|5736|5741.9|5738.9|5742.2|5739.2|5738.6|5735.6|0
1660552200000|2022-08-15 08:30:00|5742.1|5739.1|5744.1|5741.1|5744.6|5741.6|5741.9|5738.9|0
1660552500000|2022-08-15 08:35:00|5743.8|5740.8|5745|5742|5745.7|5742.7|5743.7|5740.7|0
1660552800000|2022-08-15 08:40:00|5744.9|5741.9|5744.3|5741.3|5746.6|5743.6|5744.3|5741.3|0
1660553100000|2022-08-15 08:45:00|5744.5|5741.5|5741.3|5738.3|5744.6|5741.6|5740.2|5737.2|0
1660553400000|2022-08-15 08:50:00|5741.4|5738.4|5738.6|5735.6|5741.4|5738.4|5738.4|5735.4|0
1660553700000|2022-08-15 08:55:00|5738.5|5735.5|5737.5|5734.5|5738.6|5735.6|5737.1|5734.1|0
1660554000000|2022-08-15 09:00:00|5737.6|5734.6|5738|5735|5738.8|5735.8|5736.9|5733.9|0
1660554300000|2022-08-15 09:05:00|5737.9|5734.9|5737.9|5734.9|5738.5|5735.5|5736.6|5733.6|0
1660554600000|2022-08-15 09:10:00|5737.8|5734.8|5737.1|5734.1|5738.1|5735.1|5736.8|5733.8|0
1660554900000|2022-08-15 09:15:00|5737.2|5734.2|5735|5732|5738.1|5735.1|5735|5732|0
1660555200000|2022-08-15 09:20:00|5735.1|5732.1|5732.8|5729.8|5735.1|5732.1|5731.9|5728.9|0
1660555500000|2022-08-15 09:25:00|5732.6|5729.6|5730.3|5727.3|5732.7|5729.7|5730.2|5727.2|0
1660555800000|2022-08-15 09:30:00|5730.4|5727.4|5730.4|5727.4|5732.1|5729.1|5730|5727|0
1660556100000|2022-08-15 09:35:00|5730.3|5727.3|5727.9|5724.9|5730.3|5727.3|5727.5|5724.5|0
1660556400000|2022-08-15 09:40:00|5728|5725|5729.2|5726.2|5729.3|5726.3|5727.7|5724.7|0
1660556700000|2022-08-15 09:45:00|5729.1|5726.1|5730.8|5727.8|5730.9|5727.9|5728.9|5725.9|0
1660557000000|2022-08-15 09:50:00|5731|5728|5733.8|5730.8|5735.7|5732.7|5731|5728|0
1660557300000|2022-08-15 09:55:00|5733.9|5730.9|5733.8|5730.8|5734.8|5731.8|5732.9|5729.9|0
1660557600000|2022-08-15 10:00:00|5733.7|5730.7|5736|5733|5737.5|5734.5|5733.7|5730.7|0
1660557900000|2022-08-15 10:05:00|5736.4|5733.4|5735|5732|5737.5|5734.5|5734.7|5731.7|0
1660558200000|2022-08-15 10:10:00|5734.9|5731.9|5737.4|5734.4|5739.2|5736.2|5734.8|5731.8|0
1660558500000|2022-08-15 10:15:00|5737.2|5734.2|5740|5737|5740|5737|5737.2|5734.2|0
1660558800000|2022-08-15 10:20:00|5739.9|5736.9|5736.5|5733.5|5740.2|5737.2|5736.5|5733.5|0
1660559100000|2022-08-15 10:25:00|5737.1|5734.1|5736.7|5733.7|5738|5735|5736.1|5733.1|0
1660559400000|2022-08-15 10:30:00|5736.8|5733.8|5738.6|5735.6|5739.3|5736.3|5734.8|5731.8|0
1660559700000|2022-08-15 10:35:00|5738.5|5735.5|5738.2|5735.2|5738.9|5735.9|5736.5|5733.5|0
1660560000000|2022-08-15 10:40:00|5738.3|5735.3|5741|5738|5741.1|5738.1|5737.7|5734.7|0
1660560300000|2022-08-15 10:45:00|5741.1|5738.1|5745.2|5742.2|5745.4|5742.4|5740.8|5737.8|0
1660560600000|2022-08-15 10:50:00|5745.1|5742.1|5745.4|5742.4|5745.9|5742.9|5743.6|5740.6|0
1660560900000|2022-08-15 10:55:00|5745.3|5742.3|5748.9|5745.9|5749.5|5746.5|5745.3|5742.3|0
1660561200000|2022-08-15 11:00:00|5749.7|5746.7|5755.9|5752.9|5756.3|5753.3|5749|5746|0
1660561500000|2022-08-15 11:05:00|5755.8|5752.8|5754.6|5751.6|5757|5754|5754.4|5751.4|0
1660561800000|2022-08-15 11:10:00|5754.5|5751.5|5751.3|5748.3|5755|5752|5751.2|5748.2|0
1660562100000|2022-08-15 11:15:00|5751.7|5748.7|5751.2|5748.2|5753.1|5750.1|5751.1|5748.1|0
1660562400000|2022-08-15 11:20:00|5751|5748|5750.8|5747.8|5752.4|5749.4|5750.3|5747.3|0
1660562700000|2022-08-15 11:25:00|5751|5748|5751.1|5748.1|5751.7|5748.7|5749.9|5746.9|0
1660563000000|2022-08-15 11:30:00|5750.9|5747.9|5749.5|5746.5|5751.5|5748.5|5749.5|5746.5|0
1660563300000|2022-08-15 11:35:00|5749.2|5746.2|5748.8|5745.8|5749.4|5746.4|5748|5745|0
1660563600000|2022-08-15 11:40:00|5748.6|5745.6|5746.1|5743.1|5748.8|5745.8|5746|5743|0
1660563900000|2022-08-15 11:45:00|5746|5743|5742.1|5739.1|5747|5744|5742|5739|0
1660564200000|2022-08-15 11:50:00|5742.2|5739.2|5739|5736|5742.6|5739.6|5738.9|5735.9|0
1660564500000|2022-08-15 11:55:00|5738.9|5735.9|5741.6|5738.6|5742.2|5739.2|5738.8|5735.8|0
1660564800000|2022-08-15 12:00:00|5741.5|5738.5|5737.1|5734.1|5742|5739|5736.7|5733.7|0
1660565100000|2022-08-15 12:05:00|5737.3|5734.3|5738.9|5735.9|5739.4|5736.4|5737.2|5734.2|0
1660565400000|2022-08-15 12:10:00|5739|5736|5739.9|5736.9|5739.9|5736.9|5737|5734|0
1660565700000|2022-08-15 12:15:00|5740|5737|5741.4|5738.4|5742.5|5739.5|5740|5737|0
1660566000000|2022-08-15 12:20:00|5741.5|5738.5|5742.3|5739.3|5743.1|5740.1|5741.1|5738.1|0
1660566300000|2022-08-15 12:25:00|5742.2|5739.2|5749.5|5746.5|5749.8|5746.8|5741.1|5738.1|0
1660566600000|2022-08-15 12:30:00|5749.8|5746.8|5750.2|5747.2|5752|5749|5747.8|5744.8|0
1660566900000|2022-08-15 12:35:00|5750.1|5747.1|5741.6|5738.6|5750.1|5747.1|5741.1|5738.1|0
1660567200000|2022-08-15 12:40:00|5741.5|5738.5|5740.1|5737.1|5744.6|5741.6|5740|5737|0
1660567500000|2022-08-15 12:45:00|5739.9|5736.9|5737.4|5734.4|5740.2|5737.2|5737.3|5734.3|0
1660567800000|2022-08-15 12:50:00|5737.6|5734.6|5738.1|5735.1|5739.8|5736.8|5734.8|5731.8|0
1660568100000|2022-08-15 12:55:00|5738|5735|5735.6|5732.6|5738.3|5735.3|5735.2|5732.2|0
1660568400000|2022-08-15 13:00:00|5735.8|5732.8|5741.6|5738.6|5742.9|5739.9|5735.1|5732.1|0
1660568700000|2022-08-15 13:05:00|5741.5|5738.5|5742.4|5739.4|5742.4|5739.4|5739.8|5736.8|0
1660569000000|2022-08-15 13:10:00|5742.5|5739.5|5740.8|5737.8|5742.6|5739.6|5739.8|5736.8|0
1660569300000|2022-08-15 13:15:00|5740.7|5737.7|5741.7|5738.7|5744|5741|5740.7|5737.7|0
1660569600000|2022-08-15 13:20:00|5741.9|5738.9|5745.8|5742.8|5746.6|5743.6|5741.6|5738.6|0
1660569900000|2022-08-15 13:25:00|5746.7|5743.7|5750.8|5747.8|5752|5749|5744.3|5741.3|0
1660570200000|2022-08-15 13:30:00|5751.2|5748.2|5797.9|5796.1|5799.5|5797.7|5748.3|5745.4|0
1660570500000|2022-08-15 13:35:00|5800.8|5799|5785.5|5783.7|5801.9|5800.1|5784.1|5782.3|0
1660570800000|2022-08-15 13:40:00|5785.2|5783.4|5757.7|5755.9|5785.2|5783.4|5752.6|5750.8|0
1660571100000|2022-08-15 13:45:00|5758.1|5756.3|5753.1|5751.3|5768.8|5767|5752.1|5750.3|0
1660571400000|2022-08-15 13:50:00|5752.8|5751|5786.7|5784.9|5786.7|5784.9|5750.6|5748.8|0
1660571700000|2022-08-15 13:55:00|5787.5|5785.7|5786.5|5784.7|5795.7|5793.9|5785.5|5783.7|0
1660572000000|2022-08-15 14:00:00|5786.1|5784.3|5769.2|5767.4|5786.1|5784.3|5762.2|5760.4|0
1660572300000|2022-08-15 14:05:00|5768.8|5767|5763.7|5761.9|5773.7|5771.9|5757.9|5756.1|0
1660572600000|2022-08-15 14:10:00|5764.1|5762.3|5746.4|5744.6|5769.2|5767.4|5746.2|5744.4|0
1660572900000|2022-08-15 14:15:00|5746.3|5744.5|5744.3|5742.5|5748.6|5746.8|5737.6|5735.8|0
1660573200000|2022-08-15 14:20:00|5744.1|5742.3|5738.9|5737.1|5744.4|5742.6|5730.8|5729|0
1660573500000|2022-08-15 14:25:00|5738.2|5736.4|5750.3|5748.5|5750.9|5749.1|5737.5|5735.7|0
1660573800000|2022-08-15 14:30:00|5749.5|5747.7|5764.4|5762.6|5766.7|5764.9|5747.6|5745.8|0
1660574100000|2022-08-15 14:35:00|5763.8|5762|5758.7|5756.9|5765.7|5763.9|5754.2|5752.4|0
1660574400000|2022-08-15 14:40:00|5758.3|5756.5|5757.2|5755.4|5769.1|5767.3|5756|5754.2|0
1660574700000|2022-08-15 14:45:00|5757|5755.2|5743.3|5741.5|5759.7|5757.9|5741.9|5740.1|0
1660575000000|2022-08-15 14:50:00|5743.2|5741.4|5748.7|5746.9|5753.6|5751.8|5740.9|5739.1|0
1660575300000|2022-08-15 14:55:00|5747.8|5746|5743.7|5741.9|5750.5|5748.7|5740.9|5739.1|0
1660575600000|2022-08-15 15:00:00|5743.4|5741.6|5751|5749.2|5752.6|5750.8|5737.7|5735.9|0
1660575900000|2022-08-15 15:05:00|5751.7|5749.9|5751.7|5749.9|5759|5757.2|5746.6|5744.8|0
1660576200000|2022-08-15 15:10:00|5751.5|5749.7|5744.3|5742.5|5751.6|5749.8|5740.9|5739.1|0
1660576500000|2022-08-15 15:15:00|5744.5|5742.7|5755.2|5753.4|5757.3|5755.5|5744.5|5742.7|0
1660576800000|2022-08-15 15:20:00|5756.2|5754.4|5766|5764.2|5768.4|5766.6|5753.4|5751.6|0
1660577100000|2022-08-15 15:25:00|5765.9|5764.1|5769.1|5767.3|5770.9|5769.1|5765|5763.2|0
1660577400000|2022-08-15 15:30:00|5769.8|5768|5782.1|5780.3|5782.1|5780.3|5769|5767.2|0
1660577700000|2022-08-15 15:35:00|5783.6|5781.8|5791.8|5790|5792|5790.2|5782.9|5781.1|0
1660578000000|2022-08-15 15:40:00|5791.7|5789.9|5793.7|5791.9|5794.9|5793.1|5785.5|5783.7|0
1660578300000|2022-08-15 15:45:00|5794.1|5792.3|5802.8|5801|5804.6|5802.8|5794.1|5792.3|0
1660578600000|2022-08-15 15:50:00|5802.9|5801.1|5804.6|5802.8|5808.3|5806.5|5799.4|5797.6|0
1660578900000|2022-08-15 15:55:00|5804.2|5802.4|5805.4|5803.6|5807.8|5806|5802.6|5800.8|0
1660579200000|2022-08-15 16:00:00|5806.6|5804.8|5809.2|5807.4|5809.2|5807.4|5800.4|5798.6|0
1660579500000|2022-08-15 16:05:00|5809.3|5807.5|5805.9|5804.1|5809.3|5807.5|5804.4|5802.6|0
1660579800000|2022-08-15 16:10:00|5806|5804.2|5807.7|5805.9|5814.5|5812.7|5803.7|5801.9|0
1660580100000|2022-08-15 16:15:00|5807.6|5805.8|5805.7|5803.9|5812.4|5810.6|5804.9|5803.1|0
1660580400000|2022-08-15 16:20:00|5805.4|5803.6|5802.3|5800.5|5806.5|5804.7|5800.4|5798.6|0
1660580700000|2022-08-15 16:25:00|5802.1|5800.3|5806.1|5804.3|5807|5805.2|5801.1|5799.3|0
1660581000000|2022-08-15 16:30:00|5806.2|5804.4|5808.3|5806.5|5808.5|5806.7|5802.1|5800.3|0
1660581300000|2022-08-15 16:35:00|5807.9|5806.1|5800.9|5799.1|5808.1|5806.3|5799.4|5797.6|0
1660581600000|2022-08-15 16:40:00|5801.6|5799.8|5807.5|5805.7|5807.7|5805.9|5800|5798.2|0
1660581900000|2022-08-15 16:45:00|5807.4|5805.6|5804.3|5802.5|5809.7|5807.9|5803.7|5801.9|0
1660582200000|2022-08-15 16:50:00|5804.5|5802.7|5809.5|5807.7|5809.9|5808.1|5802.9|5801.1|0
1660582500000|2022-08-15 16:55:00|5809.3|5807.5|5811.5|5809.7|5814.5|5812.7|5808.1|5806.3|0
1660582800000|2022-08-15 17:00:00|5811.9|5810.1|5809.8|5808|5812.3|5810.5|5806.1|5804.3|0
1660583100000|2022-08-15 17:05:00|5810|5808.2|5816.5|5814.7|5820.2|5818.4|5809.9|5808.1|0
1660583400000|2022-08-15 17:10:00|5816.8|5815|5813.7|5811.9|5818.3|5816.5|5812.8|5811|0
1660583700000|2022-08-15 17:15:00|5813.4|5811.6|5807.3|5805.5|5815.1|5813.3|5806.4|5804.6|0
1660584000000|2022-08-15 17:20:00|5807.1|5805.3|5809.9|5808.1|5811.4|5809.6|5804.2|5802.4|0
1660584300000|2022-08-15 17:25:00|5810|5808.2|5810.4|5808.6|5813.3|5811.5|5807.7|5805.9|0
1660584600000|2022-08-15 17:30:00|5810.6|5808.8|5805.1|5803.3|5813.5|5811.7|5804.2|5802.4|0
1660584900000|2022-08-15 17:35:00|5804.9|5803.1|5800.9|5799.1|5808.6|5806.8|5800.7|5798.9|0
1660585200000|2022-08-15 17:40:00|5801|5799.2|5799.6|5797.8|5804.7|5802.9|5796.9|5795.1|0
1660585500000|2022-08-15 17:45:00|5799.4|5797.6|5805.1|5803.3|5805.2|5803.4|5798.9|5797.1|0
1660585800000|2022-08-15 17:50:00|5805|5803.2|5805.8|5804|5807.3|5805.5|5801.6|5799.8|0
1660586100000|2022-08-15 17:55:00|5806|5804.2|5808.2|5806.4|5808.5|5806.7|5805|5803.2|0
1660586400000|2022-08-15 18:00:00|5808.3|5806.5|5805.7|5803.9|5809.4|5807.6|5803.7|5801.9|0
1660586700000|2022-08-15 18:05:00|5805.8|5804|5796.9|5795.1|5806.6|5804.8|5795.7|5793.9|0
1660587000000|2022-08-15 18:10:00|5796.8|5795|5797|5795.2|5798.7|5796.9|5793.7|5791.9|0
1660587300000|2022-08-15 18:15:00|5797.3|5795.5|5801.8|5800|5802.7|5800.9|5797.2|5795.4|0
1660587600000|2022-08-15 18:20:00|5801.9|5800.1|5798.6|5796.8|5803.5|5801.7|5794.7|5792.9|0
1660587900000|2022-08-15 18:25:00|5798.5|5796.7|5799.2|5797.4|5800.7|5798.9|5794.7|5792.9|0
1660588200000|2022-08-15 18:30:00|5799|5797.2|5804.7|5802.9|5807.1|5805.3|5793.5|5791.7|0
1660588500000|2022-08-15 18:35:00|5804.9|5803.1|5809.4|5807.6|5809.4|5807.6|5803.3|5801.5|0
1660588800000|2022-08-15 18:40:00|5809.8|5808|5808.6|5806.8|5810.6|5808.8|5804.4|5802.6|0
1660589100000|2022-08-15 18:45:00|5808.4|5806.6|5811.6|5809.8|5811.7|5809.9|5806|5804.2|0
1660589400000|2022-08-15 18:50:00|5811.4|5809.6|5811.2|5809.4|5813.3|5811.5|5807.7|5805.9|0
1660589700000|2022-08-15 18:55:00|5811.4|5809.6|5813.1|5811.3|5815.8|5814|5810.9|5809.1|0
1660590000000|2022-08-15 19:00:00|5813.4|5811.6|5818|5816.2|5820.5|5818.7|5811.2|5809.4|0
1660590300000|2022-08-15 19:05:00|5818.1|5816.3|5815.5|5813.7|5822.3|5820.5|5815.5|5813.7|0
1660590600000|2022-08-15 19:10:00|5815.4|5813.6|5819.5|5817.7|5822.3|5820.5|5813.8|5812|0
1660590900000|2022-08-15 19:15:00|5819.4|5817.6|5823.7|5821.9|5824.4|5822.6|5818.1|5816.3|0
1660591200000|2022-08-15 19:20:00|5823.8|5822|5829.5|5827.7|5829.5|5827.7|5823.5|5821.7|0
1660591500000|2022-08-15 19:25:00|5829.4|5827.6|5827.4|5825.6|5829.9|5828.1|5823.3|5821.5|0
1660591800000|2022-08-15 19:30:00|5827.5|5825.7|5827.3|5825.5|5827.7|5825.9|5821.4|5819.6|0
1660592100000|2022-08-15 19:35:00|5827|5825.2|5823|5821.2|5827.8|5826|5822.6|5820.8|0
1660592400000|2022-08-15 19:40:00|5822.6|5820.8|5818.2|5816.4|5822.7|5820.9|5817.6|5815.8|0
1660592700000|2022-08-15 19:45:00|5818|5816.2|5822|5820.2|5823.4|5821.6|5817.3|5815.5|0
1660593000000|2022-08-15 19:50:00|5821.6|5819.8|5809.7|5807.9|5823.4|5821.6|5808.8|5807|0
1660593300000|2022-08-15 19:55:00|5809.4|5807.6|5811.6|5809.8|5812.3|5810.5|5805.8|5804|0
1660593600000|2022-08-15 20:00:00|5812.2|5809.2|5812.1|5809.1|5813.4|5810.4|5808.7|5805.7|0
1660593900000|2022-08-15 20:05:00|5812|5809|5809.8|5806.8|5813.1|5810.1|5807.6|5804.6|0
1660594200000|2022-08-15 20:10:00|5810|5807|5808.3|5805.3|5811.9|5808.9|5807.2|5804.2|0
1660594500000|2022-08-15 20:15:00|5808.1|5805.1|5810.8|5807.8|5810.8|5807.8|5806.6|5803.6|0
1660594800000|2022-08-15 20:20:00|5811|5808|5808.7|5805.7|5811|5808|5807.9|5804.9|0
1660595100000|2022-08-15 20:25:00|5808.8|5805.8|5807.6|5804.6|5808.8|5805.8|5807.2|5804.2|0
1660595400000|2022-08-15 20:30:00|5807.7|5804.7|5809.2|5806.2|5809.2|5806.2|5807.6|5804.6|0
1660595700000|2022-08-15 20:35:00|5809.1|5806.1|5810.6|5807.6|5810.6|5807.6|5809|5806|0
1660596000000|2022-08-15 20:40:00|5810|5807|5809.9|5806.9|5810.4|5807.4|5808.5|5805.5|0
1660596300000|2022-08-15 20:45:00|5809.8|5806.8|5809.4|5806.4|5810.3|5807.3|5809.4|5806.4|0
1660596600000|2022-08-15 20:50:00|5809.3|5806.3|5808.6|5805.6|5809.3|5806.3|5808.3|5805.3|0
1660596900000|2022-08-15 20:55:00|5808.7|5805.7|5808.8|5805.8|5809.5|5806.5|5808.7|5805.7|0
1660597200000|2022-08-15 21:00:00|5808.7|5805.7|5809.3|5806.3|5809.3|5806.3|5808.4|5805.4|0
1660597500000|2022-08-15 21:05:00|5809.4|5806.4|5808.7|5805.7|5809.4|5806.4|5808.7|5805.7|0
1660597800000|2022-08-15 21:10:00|5808.6|5805.6|5808.8|5805.8|5809|5806|5808.4|5805.4|0
1660598100000|2022-08-15 21:15:00|5808.7|5805.7|5808.4|5805.4|5809|5806|5808.4|5805.4|0
1660598400000|2022-08-15 21:20:00|5808.3|5805.3|5808.2|5805.2|5808.3|5805.3|5808.1|5805.1|0
1660598700000|2022-08-15 21:25:00|5808.1|5805.1|5808.3|5805.3|5808.4|5805.4|5807.8|5804.8|0
1660599000000|2022-08-15 21:30:00|5808.4|5805.4|5808.6|5805.6|5808.7|5805.7|5808.2|5805.2|0
1660599300000|2022-08-15 21:35:00|5808.4|5805.4|5807.9|5804.9|5808.5|5805.5|5807.9|5804.9|0
1660599600000|2022-08-15 21:40:00|5807.8|5804.8|5807.9|5804.9|5807.9|5804.9|5807.5|5804.5|0
1660599900000|2022-08-15 21:45:00|5808|5805|5808.3|5805.3|5808.4|5805.4|5808|5805|0
1660600200000|2022-08-15 21:50:00|5808.4|5805.4|5808.1|5805.1|5808.6|5805.6|5808.1|5805.1|0
1660600500000|2022-08-15 21:55:00|5808|5805|5807.6|5804.6|5808.1|5805.1|5807.4|5804.4|0
1660600800000|2022-08-15 22:00:00|5807.5|5804.5|5806.2|5803.2|5807.5|5804.5|5806|5803|0
1660601100000|2022-08-15 22:05:00|5806.3|5803.3|5806.5|5803.5|5806.6|5803.6|5806.3|5803.3|0
1660601400000|2022-08-15 22:10:00|5806.6|5803.6|5806.6|5803.6|5806.7|5803.7|5806.3|5803.3|0
1660601700000|2022-08-15 22:15:00|5806.7|5803.7|5806.9|5803.9|5806.9|5803.9|5806.5|5803.5|0
1660602000000|2022-08-15 22:20:00|5806.8|5803.8|5807.4|5804.4|5807.4|5804.4|5806.7|5803.7|0
1660602300000|2022-08-15 22:25:00|5807.3|5804.3|5807.3|5804.3|5807.4|5804.4|5806.9|5803.9|0
1660602600000|2022-08-15 22:30:00|5807.6|5804.6|5808.1|5805.1|5808.3|5805.3|5807.6|5804.6|0
1660602900000|2022-08-15 22:35:00|5808.2|5805.2|5809|5806|5809|5806|5808.2|5805.2|0
1660603200000|2022-08-15 22:40:00|5808.9|5805.9|5808.7|5805.7|5809.5|5806.5|5808.6|5805.6|0
1660603500000|2022-08-15 22:45:00|5808.8|5805.8|5808.7|5805.7|5808.9|5805.9|5808.5|5805.5|0
1660603800000|2022-08-15 22:50:00|5808.6|5805.6|5808.4|5805.4|5809.1|5806.1|5808.4|5805.4|0
1660604100000|2022-08-15 22:55:00|5808.3|5805.3|5807.5|5804.5|5809.1|5806.1|5807.5|5804.5|0
1660604400000|2022-08-15 23:00:00|5807.4|5804.4|5807.6|5804.6|5808.1|5805.1|5807.4|5804.4|0
1660604700000|2022-08-15 23:05:00|5807.7|5804.7|5807.6|5804.6|5808.1|5805.1|5807.5|5804.5|0
1660605000000|2022-08-15 23:10:00|5807.5|5804.5|5807.6|5804.6|5807.7|5804.7|5807.2|5804.2|0
1660605300000|2022-08-15 23:15:00|5807.7|5804.7|5807.9|5804.9|5808|5805|5807.6|5804.6|0
1660605600000|2022-08-15 23:20:00|5808|5805|5808.1|5805.1|5808.1|5805.1|5807.7|5804.7|0
1660605900000|2022-08-15 23:25:00|5808|5805|5808.2|5805.2|5808.4|5805.4|5807.7|5804.7|0
1660606200000|2022-08-15 23:30:00|5808.1|5805.1|5808.8|5805.8|5808.8|5805.8|5808|5805|0
1660606500000|2022-08-15 23:35:00|5808.7|5805.7|5808.2|5805.2|5808.8|5805.8|5808|5805|0
1660606800000|2022-08-15 23:40:00|5808.3|5805.3|5808.1|5805.1|5808.3|5805.3|5807.9|5804.9|0
1660607100000|2022-08-15 23:45:00|5808.2|5805.2|5809|5806|5809.1|5806.1|5808.1|5805.1|0
1660607400000|2022-08-15 23:50:00|5809.1|5806.1|5809.4|5806.4|5809.6|5806.6|5808.4|5805.4|0
1660607700000|2022-08-15 23:55:00|5809.3|5806.3|5810.4|5805.4|5810.4|5806.9|5808.3|5805.3|0
1660608000000|2022-08-16 00:00:00|5810.5|5805.5|5804.4|5799.4|5810.5|5805.5|5801.9|5796.9|0
1660608300000|2022-08-16 00:05:00|5804.5|5799.5|5805.9|5800.9|5806.2|5801.2|5804.1|5799.1|0
1660608600000|2022-08-16 00:10:00|5805.8|5800.8|5804.1|5799.1|5806.5|5801.5|5803.7|5798.7|0
1660608900000|2022-08-16 00:15:00|5803.9|5798.9|5802.9|5797.9|5804.3|5799.3|5801.5|5796.5|0
1660609200000|2022-08-16 00:20:00|5803|5798|5802.9|5797.9|5803.5|5798.5|5801.3|5796.3|0
1660609500000|2022-08-16 00:25:00|5803|5798|5801.6|5796.6|5804|5799|5801.5|5796.5|0
1660609800000|2022-08-16 00:30:00|5801.8|5796.8|5802.7|5797.7|5804.2|5799.2|5800.8|5795.8|0
1660610100000|2022-08-16 00:35:00|5802.8|5797.8|5803.5|5798.5|5803.6|5798.6|5802.2|5797.2|0
1660610400000|2022-08-16 00:40:00|5803.6|5798.6|5803.5|5798.5|5805|5800|5803.2|5798.2|0
1660610700000|2022-08-16 00:45:00|5803.6|5798.6|5801.9|5796.9|5804.5|5799.5|5801.8|5796.8|0
1660611000000|2022-08-16 00:50:00|5801.8|5796.8|5802.3|5797.3|5802.6|5797.6|5801.8|5796.8|0
1660611300000|2022-08-16 00:55:00|5802.2|5797.2|5800.8|5795.8|5802.8|5797.8|5800.3|5795.3|0
1660611600000|2022-08-16 01:00:00|5800.7|5795.7|5802.2|5797.2|5802.9|5797.9|5800.6|5795.6|0
1660611900000|2022-08-16 01:05:00|5802.1|5797.1|5801.3|5796.3|5803.9|5798.9|5800.9|5795.9|0
1660612200000|2022-08-16 01:10:00|5801.4|5796.4|5801.6|5796.6|5802.7|5797.7|5801.1|5796.1|0
1660612500000|2022-08-16 01:15:00|5801.7|5796.7|5798.5|5793.5|5802.5|5797.5|5798.3|5793.3|0
1660612800000|2022-08-16 01:20:00|5798.4|5793.4|5795.6|5790.6|5800|5795|5794.9|5789.9|0
1660613100000|2022-08-16 01:25:00|5795.5|5790.5|5797.6|5792.6|5797.6|5792.6|5795.2|5790.2|0
1660613400000|2022-08-16 01:30:00|5798|5793|5801|5796|5802.1|5797.1|5796.8|5791.8|0
1660613700000|2022-08-16 01:35:00|5800.9|5795.9|5800.6|5795.6|5801.2|5796.2|5799.1|5794.1|0
1660614000000|2022-08-16 01:40:00|5800.7|5795.7|5799.2|5794.2|5801.9|5796.9|5798.4|5793.4|0
1660614300000|2022-08-16 01:45:00|5799.3|5794.3|5800.1|5795.1|5801.8|5796.8|5799.1|5794.1|0
1660614600000|2022-08-16 01:50:00|5800|5795|5800.4|5795.4|5801.2|5796.2|5799.8|5794.8|0
1660614900000|2022-08-16 01:55:00|5800.3|5795.3|5801.2|5796.2|5801.7|5796.7|5799.9|5794.9|0
1660615200000|2022-08-16 02:00:00|5801.1|5796.1|5803.5|5798.5|5803.6|5798.6|5800.2|5795.2|0
1660615500000|2022-08-16 02:05:00|5803.3|5798.3|5804.5|5799.5|5806.9|5801.9|5802.8|5797.8|0
1660615800000|2022-08-16 02:10:00|5804.4|5799.4|5803.8|5798.8|5804.8|5799.8|5803.5|5798.5|0
1660616100000|2022-08-16 02:15:00|5803.9|5798.9|5804.8|5799.8|5804.9|5799.9|5803.6|5798.6|0
1660616400000|2022-08-16 02:20:00|5804.5|5799.5|5804.2|5799.2|5804.9|5799.9|5803.5|5798.5|0
1660616700000|2022-08-16 02:25:00|5804.1|5799.1|5804.4|5799.4|5805|5800|5803.9|5798.9|0
1660617000000|2022-08-16 02:30:00|5804.5|5799.5|5805.4|5800.4|5805.6|5800.6|5804|5799|0
1660617300000|2022-08-16 02:35:00|5805.5|5800.5|5803|5798|5806|5801|5802.2|5797.2|0
1660617600000|2022-08-16 02:40:00|5803.1|5798.1|5804|5799|5804.2|5799.2|5802.8|5797.8|0
1660617900000|2022-08-16 02:45:00|5804.1|5799.1|5805.4|5800.4|5806.2|5801.2|5803.6|5798.6|0
1660618200000|2022-08-16 02:50:00|5805.3|5800.3|5807.5|5802.5|5809.7|5804.7|5805.2|5800.2|0
1660618500000|2022-08-16 02:55:00|5807.4|5802.4|5807.3|5802.3|5807.5|5802.5|5805.8|5800.8|0
1660618800000|2022-08-16 03:00:00|5807.4|5802.4|5806.9|5801.9|5807.5|5802.5|5806|5801|0
1660619100000|2022-08-16 03:05:00|5806.8|5801.8|5806.2|5801.2|5806.9|5801.9|5805.5|5800.5|0
1660619400000|2022-08-16 03:10:00|5806.1|5801.1|5803.4|5798.4|5806.1|5801.1|5803|5798|0
1660619700000|2022-08-16 03:15:00|5803.5|5798.5|5801.6|5796.6|5803.9|5798.9|5801.4|5796.4|0
1660620000000|2022-08-16 03:20:00|5801.7|5796.7|5802.8|5797.8|5802.9|5797.9|5801.6|5796.6|0
1660620300000|2022-08-16 03:25:00|5802.9|5797.9|5802.8|5797.8|5803.4|5798.4|5802.3|5797.3|0
1660620600000|2022-08-16 03:30:00|5802.7|5797.7|5802.9|5797.9|5803.8|5798.8|5802.5|5797.5|0
1660620900000|2022-08-16 03:35:00|5802.7|5797.7|5801.7|5796.7|5803|5798|5801.7|5796.7|0
1660621200000|2022-08-16 03:40:00|5801.6|5796.6|5800.8|5795.8|5803.1|5798.1|5800.3|5795.3|0
1660621500000|2022-08-16 03:45:00|5800.9|5795.9|5801.3|5796.3|5801.8|5796.8|5800.3|5795.3|0
1660621800000|2022-08-16 03:50:00|5801.2|5796.2|5802.4|5797.4|5802.6|5797.6|5801.2|5796.2|0
1660622100000|2022-08-16 03:55:00|5802.2|5797.2|5801.9|5796.9|5802.4|5797.4|5801.6|5796.6|0
1660622400000|2022-08-16 04:00:00|5801.8|5796.8|5802.5|5797.5|5802.8|5797.8|5801.6|5796.6|0
1660622700000|2022-08-16 04:05:00|5802.6|5797.6|5802.4|5797.4|5805.3|5800.3|5802.4|5797.4|0
1660623000000|2022-08-16 04:10:00|5802.1|5797.1|5803.4|5798.4|5803.6|5798.6|5802|5797|0
1660623300000|2022-08-16 04:15:00|5803.5|5798.5|5803.5|5798.5|5804.5|5799.5|5803.2|5798.2|0
1660623600000|2022-08-16 04:20:00|5803.6|5798.6|5803.2|5798.2|5803.8|5798.8|5802.5|5797.5|0
1660623900000|2022-08-16 04:25:00|5803.1|5798.1|5803.4|5798.4|5803.7|5798.7|5802.9|5797.9|0
1660624200000|2022-08-16 04:30:00|5803.2|5798.2|5803.6|5798.6|5803.8|5798.8|5802.7|5797.7|0
1660624500000|2022-08-16 04:35:00|5803.5|5798.5|5804.3|5799.3|5804.5|5799.5|5803|5798|0
1660624800000|2022-08-16 04:40:00|5804.4|5799.4|5804.7|5799.7|5804.9|5799.9|5804|5799|0
1660625100000|2022-08-16 04:45:00|5804.8|5799.8|5804.9|5799.9|5805.5|5800.5|5804.4|5799.4|0
1660625400000|2022-08-16 04:50:00|5805.1|5800.1|5805.1|5800.1|5805.6|5800.6|5804.1|5799.1|0
1660625700000|2022-08-16 04:55:00|5805|5800|5805|5800|5805.8|5800.8|5804.4|5799.4|0
1660626000000|2022-08-16 05:00:00|5804.9|5799.9|5803.2|5798.2|5805.4|5800.4|5803.1|5798.1|0
1660626300000|2022-08-16 05:05:00|5803.3|5798.3|5801.4|5796.4|5803.3|5798.3|5800.9|5795.9|0
1660626600000|2022-08-16 05:10:00|5801.2|5796.2|5800.5|5795.5|5801.5|5796.5|5799.8|5794.8|0
1660626900000|2022-08-16 05:15:00|5800.6|5795.6|5800.8|5795.8|5800.8|5795.8|5799.2|5794.2|0
1660627200000|2022-08-16 05:20:00|5800.7|5795.7|5798.3|5793.3|5801.3|5796.3|5798.1|5793.1|0
1660627500000|2022-08-16 05:25:00|5798.5|5793.5|5798.7|5793.7|5799.5|5794.5|5797.6|5792.6|0
1660627800000|2022-08-16 05:30:00|5798.6|5793.6|5798.9|5793.9|5799.2|5794.2|5798.1|5793.1|0
1660628100000|2022-08-16 05:35:00|5798.8|5793.8|5797.1|5792.1|5799.4|5794.4|5796.8|5791.8|0
1660628400000|2022-08-16 05:40:00|5797.2|5792.2|5798.1|5793.1|5798.4|5793.4|5797.2|5792.2|0
1660628700000|2022-08-16 05:45:00|5798.2|5793.2|5798.2|5793.2|5798.5|5793.5|5797.5|5792.5|0
1660629000000|2022-08-16 05:50:00|5798.3|5793.3|5799.2|5794.2|5799.6|5794.6|5798.3|5793.3|0
1660629300000|2022-08-16 05:55:00|5799.3|5794.3|5801.2|5796.2|5802|5797|5798.9|5793.9|0
1660629600000|2022-08-16 06:00:00|5800.9|5795.9|5799.9|5794.9|5801.7|5796.7|5798.1|5793.1|0
1660629900000|2022-08-16 06:05:00|5800|5795|5798.2|5793.2|5800|5795|5798|5793|0
1660630200000|2022-08-16 06:10:00|5798|5793|5796.1|5791.1|5798.2|5793.2|5794.7|5789.7|0
1660630500000|2022-08-16 06:15:00|5795.9|5790.9|5796.1|5791.1|5796.3|5791.3|5795|5790|0
1660630800000|2022-08-16 06:20:00|5796|5791|5793.7|5788.7|5796.3|5791.3|5792.7|5787.7|0
1660631100000|2022-08-16 06:25:00|5793.5|5788.5|5792.6|5787.6|5793.7|5788.7|5791.8|5786.8|0
1660631400000|2022-08-16 06:30:00|5792.5|5787.5|5781.9|5776.9|5792.7|5787.7|5780.6|5775.6|0
1660631700000|2022-08-16 06:35:00|5782|5777|5781.4|5776.4|5782.5|5777.5|5779.6|5774.6|0
1660632000000|2022-08-16 06:40:00|5781.3|5776.3|5781.3|5776.3|5782.7|5777.7|5779.5|5774.5|0
1660632300000|2022-08-16 06:45:00|5781.2|5776.2|5782.4|5777.4|5782.5|5777.5|5780.4|5775.4|0
1660632600000|2022-08-16 06:50:00|5782.3|5777.3|5781.9|5776.9|5783.2|5778.2|5780.9|5775.9|0
1660632900000|2022-08-16 06:55:00|5781.8|5776.8|5779.1|5774.1|5782.7|5777.7|5779|5774|0
1660633200000|2022-08-16 07:00:00|5779.2|5774.2|5775.9|5770.9|5779.5|5774.5|5773.8|5768.8|0
1660633500000|2022-08-16 07:05:00|5775.8|5770.8|5770.9|5765.9|5777.1|5772.1|5770.3|5765.3|0
1660633800000|2022-08-16 07:10:00|5771|5766|5772.7|5767.7|5773.3|5768.3|5769.8|5764.8|0
1660634100000|2022-08-16 07:15:00|5772.9|5767.9|5771.4|5766.4|5773.4|5768.4|5769.7|5764.7|0
1660634400000|2022-08-16 07:20:00|5771.2|5766.2|5772.9|5767.9|5775|5770|5770.8|5765.8|0
1660634700000|2022-08-16 07:25:00|5773.1|5768.1|5774.2|5769.2|5774.7|5769.7|5772.6|5767.6|0
1660635000000|2022-08-16 07:30:00|5774.1|5769.1|5777.6|5772.6|5777.9|5772.9|5774|5769|0
1660635300000|2022-08-16 07:35:00|5777.7|5772.7|5774.2|5769.2|5777.7|5772.7|5774.1|5769.1|0
1660635600000|2022-08-16 07:40:00|5774.1|5769.1|5770.8|5765.8|5774.1|5769.1|5770.1|5765.1|0
1660635900000|2022-08-16 07:45:00|5770.7|5765.7|5776.6|5771.6|5776.8|5771.8|5770.6|5765.6|0
1660636200000|2022-08-16 07:50:00|5776.5|5771.5|5778.7|5773.7|5779.5|5774.5|5775.5|5770.5|0
1660636500000|2022-08-16 07:55:00|5778.8|5773.8|5779.9|5774.9|5780.6|5775.6|5778|5773|0
1660636800000|2022-08-16 08:00:00|5779.8|5774.8|5780.6|5777.6|5782.7|5779.7|5775.3|5772.3|0
1660637100000|2022-08-16 08:05:00|5780.5|5777.5|5782.5|5779.5|5783|5780|5778.3|5775.3|0
1660637400000|2022-08-16 08:10:00|5782.6|5779.6|5783.4|5780.4|5784.6|5781.6|5782.6|5779.6|0
1660637700000|2022-08-16 08:15:00|5783|5780|5782.7|5779.7|5783.9|5780.9|5782.4|5779.4|0
1660638000000|2022-08-16 08:20:00|5782.5|5779.5|5783.2|5780.2|5783.2|5780.2|5781.2|5778.2|0
1660638300000|2022-08-16 08:25:00|5783.1|5780.1|5786.8|5783.8|5787.4|5784.4|5783.1|5780.1|0
1660638600000|2022-08-16 08:30:00|5786.5|5783.5|5786.2|5783.2|5786.8|5783.8|5785.2|5782.2|0
1660638900000|2022-08-16 08:35:00|5786.3|5783.3|5793|5790|5793.5|5790.5|5786|5783|0
1660639200000|2022-08-16 08:40:00|5792.9|5789.9|5790.7|5787.7|5793.1|5790.1|5790.6|5787.6|0
1660639500000|2022-08-16 08:45:00|5790.6|5787.6|5788.9|5785.9|5790.7|5787.7|5788.6|5785.6|0
1660639800000|2022-08-16 08:50:00|5789|5786|5788.2|5785.2|5789.5|5786.5|5788.1|5785.1|0
1660640100000|2022-08-16 08:55:00|5788.3|5785.3|5789.5|5786.5|5789.5|5786.5|5788.1|5785.1|0
1660640400000|2022-08-16 09:00:00|5789.4|5786.4|5787.3|5784.3|5789.6|5786.6|5787.3|5784.3|0
1660640700000|2022-08-16 09:05:00|5787.4|5784.4|5786.1|5783.1|5787.9|5784.9|5785.7|5782.7|0
1660641000000|2022-08-16 09:10:00|5786|5783|5786.1|5783.1|5786.7|5783.7|5784.6|5781.6|0
1660641300000|2022-08-16 09:15:00|5786|5783|5789|5786|5790|5787|5786|5783|0
1660641600000|2022-08-16 09:20:00|5788.6|5785.6|5788.6|5785.6|5789.7|5786.7|5788.1|5785.1|0
1660641900000|2022-08-16 09:25:00|5788.5|5785.5|5788.4|5785.4|5789.4|5786.4|5788.2|5785.2|0
1660642200000|2022-08-16 09:30:00|5788.2|5785.2|5786.5|5783.5|5788.3|5785.3|5785.9|5782.9|0
1660642500000|2022-08-16 09:35:00|5786.6|5783.6|5785.2|5782.2|5787.7|5784.7|5784.3|5781.3|0
1660642800000|2022-08-16 09:40:00|5785.1|5782.1|5786|5783|5786.4|5783.4|5784.5|5781.5|0
1660643100000|2022-08-16 09:45:00|5786.1|5783.1|5786.9|5783.9|5787.3|5784.3|5785.5|5782.5|0
1660643400000|2022-08-16 09:50:00|5787.1|5784.1|5786.5|5783.5|5787.5|5784.5|5786.2|5783.2|0
1660643700000|2022-08-16 09:55:00|5786.4|5783.4|5785.4|5782.4|5786.7|5783.7|5785.1|5782.1|0
1660644000000|2022-08-16 10:00:00|5785.5|5782.5|5783.7|5780.7|5785.6|5782.6|5783|5780|0
1660644300000|2022-08-16 10:05:00|5783.9|5780.9|5782.5|5779.5|5784.1|5781.1|5782.4|5779.4|0
1660644600000|2022-08-16 10:10:00|5782.6|5779.6|5780.7|5777.7|5782.6|5779.6|5780.6|5777.6|0
1660644900000|2022-08-16 10:15:00|5780.6|5777.6|5781.6|5778.6|5782|5779|5779.6|5776.6|0
1660645200000|2022-08-16 10:20:00|5781.7|5778.7|5782.7|5779.7|5782.8|5779.8|5781.5|5778.5|0
1660645500000|2022-08-16 10:25:00|5782.8|5779.8|5782.6|5779.6|5783|5780|5782.4|5779.4|0
1660645800000|2022-08-16 10:30:00|5782.5|5779.5|5782.5|5779.5|5782.8|5779.8|5781.2|5778.2|0
1660646100000|2022-08-16 10:35:00|5782.4|5779.4|5780.6|5777.6|5782.4|5779.4|5780|5777|0
1660646400000|2022-08-16 10:40:00|5780.7|5777.7|5779.8|5776.8|5780.8|5777.8|5779.3|5776.3|0
1660646700000|2022-08-16 10:45:00|5779.9|5776.9|5779.4|5776.4|5780.2|5777.2|5778.9|5775.9|0
1660647000000|2022-08-16 10:50:00|5779.3|5776.3|5781|5778|5781|5778|5779.3|5776.3|0
1660647300000|2022-08-16 10:55:00|5781.1|5778.1|5781.5|5778.5|5781.9|5778.9|5780.9|5777.9|0
1660647600000|2022-08-16 11:00:00|5783.5|5780.5|5790.1|5787.1|5790.1|5787.1|5783.5|5780.5|0
1660647900000|2022-08-16 11:05:00|5790.2|5787.2|5790.9|5787.9|5791.1|5788.1|5787.9|5784.9|0
1660648200000|2022-08-16 11:10:00|5791.1|5788.1|5793.6|5790.6|5793.9|5790.9|5791.1|5788.1|0
1660648500000|2022-08-16 11:15:00|5793.7|5790.7|5795.1|5792.1|5795.1|5792.1|5793.3|5790.3|0
1660648800000|2022-08-16 11:20:00|5795|5792|5797.1|5794.1|5797.6|5794.6|5795|5792|0
1660649100000|2022-08-16 11:25:00|5796.8|5793.8|5801.4|5798.4|5801.7|5798.7|5795.7|5792.7|0
1660649400000|2022-08-16 11:30:00|5801.6|5798.6|5802.6|5799.6|5802.9|5799.9|5801.3|5798.3|0
1660649700000|2022-08-16 11:35:00|5802.7|5799.7|5802.7|5799.7|5804.2|5801.2|5801.8|5798.8|0
1660650000000|2022-08-16 11:40:00|5802.9|5799.9|5801.4|5798.4|5803|5800|5798.7|5795.7|0
1660650300000|2022-08-16 11:45:00|5801.5|5798.5|5799.4|5796.4|5801.6|5798.6|5799.4|5796.4|0
1660650600000|2022-08-16 11:50:00|5799.3|5796.3|5800.1|5797.1|5801.1|5798.1|5798.9|5795.9|0
1660650900000|2022-08-16 11:55:00|5800.2|5797.2|5797.1|5794.1|5800.3|5797.3|5797.1|5794.1|0
1660651200000|2022-08-16 12:00:00|5798|5795|5797.2|5794.2|5798.3|5795.3|5797|5794|0
1660651500000|2022-08-16 12:05:00|5797.6|5794.6|5799.4|5796.4|5799.8|5796.8|5797.3|5794.3|0
1660651800000|2022-08-16 12:10:00|5799.5|5796.5|5805.7|5802.7|5806.2|5803.2|5799.5|5796.5|0
1660652100000|2022-08-16 12:15:00|5805.8|5802.8|5808.1|5805.1|5808.5|5805.5|5805.7|5802.7|0
1660652400000|2022-08-16 12:20:00|5808.3|5805.3|5802.7|5799.7|5808.3|5805.3|5802.7|5799.7|0
1660652700000|2022-08-16 12:25:00|5802.9|5799.9|5805.1|5802.1|5805.3|5802.3|5802.5|5799.5|0
1660653000000|2022-08-16 12:30:00|5805.3|5802.3|5797.5|5794.5|5805.3|5802.3|5796.4|5793.4|0
1660653300000|2022-08-16 12:35:00|5797.3|5794.3|5795.2|5792.2|5797.8|5794.8|5794.4|5791.4|0
1660653600000|2022-08-16 12:40:00|5795.3|5792.3|5797.3|5794.3|5798.7|5795.7|5794.7|5791.7|0
1660653900000|2022-08-16 12:45:00|5797.4|5794.4|5794.3|5791.3|5797.4|5794.4|5792.5|5789.5|0
1660654200000|2022-08-16 12:50:00|5794.2|5791.2|5789.6|5786.6|5794.2|5791.2|5787.7|5784.7|0
1660654500000|2022-08-16 12:55:00|5789.7|5786.7|5796.5|5793.5|5796.7|5793.7|5789.4|5786.4|0
1660654800000|2022-08-16 13:00:00|5796.2|5793.2|5796.5|5793.5|5797.2|5794.2|5795.1|5792.1|0
1660655100000|2022-08-16 13:05:00|5796.4|5793.4|5797.3|5794.3|5797.3|5794.3|5794|5791|0
1660655400000|2022-08-16 13:10:00|5797.6|5794.6|5795.7|5792.7|5797.7|5794.7|5794|5791|0
1660655700000|2022-08-16 13:15:00|5795.5|5792.5|5794.7|5791.7|5795.7|5792.7|5793.8|5790.8|0
1660656000000|2022-08-16 13:20:00|5794.6|5791.6|5794.1|5791.1|5795.3|5792.3|5793.4|5790.4|0
1660656300000|2022-08-16 13:25:00|5791.8|5788.8|5787.6|5784.6|5792.7|5789.7|5785.8|5782.8|0
1660656600000|2022-08-16 13:30:00|5785.3|5782.3|5780.2|5778.4|5798|5796.2|5778.2|5776.4|0
1660656900000|2022-08-16 13:35:00|5780.1|5778.3|5778.2|5776.4|5795|5793.2|5765.2|5763.4|0
1660657200000|2022-08-16 13:40:00|5778.7|5776.9|5772.3|5770.5|5782.4|5780.6|5770.6|5768.8|0
1660657500000|2022-08-16 13:45:00|5772.2|5770.4|5757.7|5755.9|5781.1|5779.3|5757.4|5755.6|0
1660657800000|2022-08-16 13:50:00|5757.1|5755.3|5756.1|5754.3|5760|5758.2|5745.6|5743.8|0
1660658100000|2022-08-16 13:55:00|5755.5|5753.7|5768.6|5766.8|5776.4|5774.6|5752.8|5751|0
1660658400000|2022-08-16 14:00:00|5767.6|5765.8|5749|5747.2|5768.9|5767.1|5741.1|5739.3|0
1660658700000|2022-08-16 14:05:00|5748.5|5746.7|5757.1|5755.3|5757.6|5755.8|5748|5746.2|0
1660659000000|2022-08-16 14:10:00|5757|5755.2|5758.9|5757.1|5767.1|5765.3|5754.7|5752.9|0
1660659300000|2022-08-16 14:15:00|5758.6|5756.8|5754.9|5753.1|5758.6|5756.8|5741.6|5739.8|0
1660659600000|2022-08-16 14:20:00|5754.8|5753|5753.1|5751.3|5757.6|5755.8|5749.8|5748|0
1660659900000|2022-08-16 14:25:00|5751.5|5749.7|5736.1|5734.3|5751.5|5749.7|5733.9|5732.1|0
1660660200000|2022-08-16 14:30:00|5735.2|5733.4|5714|5712.2|5735.2|5733.4|5713.2|5711.4|0
1660660500000|2022-08-16 14:35:00|5713.4|5711.6|5721.8|5720|5727|5725.2|5713|5711.2|0
1660660800000|2022-08-16 14:40:00|5721.7|5719.9|5736.9|5735.1|5738.9|5737.1|5717.2|5715.4|0
1660661100000|2022-08-16 14:45:00|5737.2|5735.4|5741.2|5739.4|5743.4|5741.6|5733.9|5732.1|0
1660661400000|2022-08-16 14:50:00|5740.8|5739|5739.7|5737.9|5748.2|5746.4|5737.6|5735.8|0
1660661700000|2022-08-16 14:55:00|5739.4|5737.6|5731.4|5729.6|5742.3|5740.5|5729|5727.2|0
1660662000000|2022-08-16 15:00:00|5730.7|5728.9|5728.5|5726.7|5743.9|5742.1|5728.4|5726.6|0
1660662300000|2022-08-16 15:05:00|5728.9|5727.1|5738.2|5736.4|5743|5741.2|5728.7|5726.9|0
1660662600000|2022-08-16 15:10:00|5738.5|5736.7|5751.9|5750.1|5754.3|5752.5|5738.2|5736.4|0
1660662900000|2022-08-16 15:15:00|5752.1|5750.3|5765.3|5763.5|5765.3|5763.5|5751.9|5750.1|0
1660663200000|2022-08-16 15:20:00|5765.2|5763.4|5756.9|5755.1|5765.2|5763.4|5755.9|5754.1|0
1660663500000|2022-08-16 15:25:00|5756.2|5754.4|5769.3|5767.5|5770.3|5768.5|5753.3|5751.5|0
1660663800000|2022-08-16 15:30:00|5769.6|5767.8|5777.7|5775.9|5782.5|5780.7|5768.5|5766.7|0
1660664100000|2022-08-16 15:35:00|5777.2|5775.4|5780.8|5779|5782.4|5780.6|5772.8|5771|0
1660664400000|2022-08-16 15:40:00|5780.5|5778.7|5780.6|5778.8|5783.5|5781.7|5777.6|5775.8|0
1660664700000|2022-08-16 15:45:00|5780.8|5779|5780.8|5779|5786.8|5785|5777.7|5775.9|0
1660665000000|2022-08-16 15:50:00|5780.7|5778.9|5790.5|5788.7|5790.5|5788.7|5777.9|5776.1|0
1660665300000|2022-08-16 15:55:00|5789.9|5788.1|5791.6|5789.8|5795|5793.2|5786.1|5784.3|0
1660665600000|2022-08-16 16:00:00|5791.7|5789.9|5788.9|5787.1|5797.4|5795.6|5788|5786.2|0
1660665900000|2022-08-16 16:05:00|5789|5787.2|5782.5|5780.7|5793.7|5791.9|5782.5|5780.7|0
1660666200000|2022-08-16 16:10:00|5783.2|5781.4|5786.7|5784.9|5788.1|5786.3|5778.5|5776.7|0
1660666500000|2022-08-16 16:15:00|5786.9|5785.1|5793.3|5791.5|5794.6|5792.8|5786.7|5784.9|0
1660666800000|2022-08-16 16:20:00|5792.2|5790.4|5787|5785.2|5792.4|5790.6|5782.8|5781|0
1660667100000|2022-08-16 16:25:00|5786.5|5784.7|5776|5774.2|5788.3|5786.5|5775.8|5774|0
1660667400000|2022-08-16 16:30:00|5775.7|5773.9|5778.3|5776.5|5780.2|5778.4|5774.8|5773|0
1660667700000|2022-08-16 16:35:00|5778.2|5776.4|5773.2|5771.4|5781.5|5779.7|5773.1|5771.3|0
1660668000000|2022-08-16 16:40:00|5773|5771.2|5768.6|5766.8|5775.4|5773.6|5768.2|5766.4|0
1660668300000|2022-08-16 16:45:00|5768.5|5766.7|5769.7|5767.9|5772|5770.2|5766.5|5764.7|0
1660668600000|2022-08-16 16:50:00|5769.9|5768.1|5775.5|5773.7|5778.6|5776.8|5768.2|5766.4|0
1660668900000|2022-08-16 16:55:00|5776.1|5774.3|5779.3|5777.5|5781.2|5779.4|5775.1|5773.3|0
1660669200000|2022-08-16 17:00:00|5779.7|5777.9|5786.1|5784.3|5786.6|5784.8|5778.9|5777.1|0
1660669500000|2022-08-16 17:05:00|5785.9|5784.1|5791.4|5789.6|5791.6|5789.8|5784.2|5782.4|0
1660669800000|2022-08-16 17:10:00|5791.5|5789.7|5792.2|5790.4|5792.5|5790.7|5787|5785.2|0
1660670100000|2022-08-16 17:15:00|5791.8|5790|5790.3|5788.5|5795.3|5793.5|5790.1|5788.3|0
1660670400000|2022-08-16 17:20:00|5790.1|5788.3|5791|5789.2|5791|5789.2|5786.3|5784.5|0
1660670700000|2022-08-16 17:25:00|5791.2|5789.4|5786.9|5785.1|5791.7|5789.9|5786|5784.2|0
1660671000000|2022-08-16 17:30:00|5787.9|5786.1|5794.7|5792.9|5794.7|5792.9|5785.9|5784.1|0
1660671300000|2022-08-16 17:35:00|5794.5|5792.7|5802.8|5801|5804.1|5802.3|5792.7|5790.9|0
1660671600000|2022-08-16 17:40:00|5802.7|5800.9|5800|5798.2|5803.8|5802|5797.8|5796|0
1660671900000|2022-08-16 17:45:00|5800.1|5798.3|5798.8|5797|5802.8|5801|5797.1|5795.3|0
1660672200000|2022-08-16 17:50:00|5799|5797.2|5803.2|5801.4|5803.8|5802|5796.9|5795.1|0
1660672500000|2022-08-16 17:55:00|5802.9|5801.1|5802.7|5800.9|5804.6|5802.8|5799.1|5797.3|0
1660672800000|2022-08-16 18:00:00|5803.3|5801.5|5805.7|5803.9|5809.6|5807.8|5801|5799.2|0
1660673100000|2022-08-16 18:05:00|5805.9|5804.1|5816.9|5815.1|5817.2|5815.4|5805.7|5803.9|0
1660673400000|2022-08-16 18:10:00|5816.8|5815|5820.3|5818.5|5823.8|5822|5816.5|5814.7|0
1660673700000|2022-08-16 18:15:00|5820.2|5818.4|5818.7|5816.9|5821.7|5819.9|5818.5|5816.7|0
1660674000000|2022-08-16 18:20:00|5818.6|5816.8|5812.7|5810.9|5820.3|5818.5|5811.6|5809.8|0
1660674300000|2022-08-16 18:25:00|5812.6|5810.8|5806.2|5804.4|5813.7|5811.9|5803.5|5801.7|0
1660674600000|2022-08-16 18:30:00|5806.1|5804.3|5792.3|5790.5|5806.2|5804.4|5792.3|5790.5|0
1660674900000|2022-08-16 18:35:00|5792.4|5790.6|5769.3|5767.5|5793.8|5792|5767.2|5765.4|0
1660675200000|2022-08-16 18:40:00|5769.2|5767.4|5757.1|5755.3|5770.3|5768.5|5755|5753.2|0
1660675500000|2022-08-16 18:45:00|5756.1|5754.3|5747.2|5745.4|5756.1|5754.3|5739.2|5737.4|0
1660675800000|2022-08-16 18:50:00|5747.1|5745.3|5751.7|5749.9|5754.8|5753|5744.4|5742.6|0
1660676100000|2022-08-16 18:55:00|5751.6|5749.8|5760|5758.2|5762.7|5760.9|5751.1|5749.3|0
1660676400000|2022-08-16 19:00:00|5757.1|5755.3|5747.3|5745.5|5760.9|5759.1|5745.8|5744|0
1660676700000|2022-08-16 19:05:00|5747.2|5745.4|5754.3|5752.5|5760.2|5758.4|5747.2|5745.4|0
1660677000000|2022-08-16 19:10:00|5753.9|5752.1|5754.9|5753.1|5755.4|5753.6|5748.5|5746.7|0
1660677300000|2022-08-16 19:15:00|5754.5|5752.7|5762.3|5760.5|5762.3|5760.5|5749|5747.2|0
1660677600000|2022-08-16 19:20:00|5763|5761.2|5766.1|5764.3|5767.3|5765.5|5757.4|5755.6|0
1660677900000|2022-08-16 19:25:00|5766.5|5764.7|5771.1|5769.3|5774.4|5772.6|5764.9|5763.1|0
1660678200000|2022-08-16 19:30:00|5771|5769.2|5776.7|5774.9|5779.4|5777.6|5770.5|5768.7|0
1660678500000|2022-08-16 19:35:00|5776.6|5774.8|5774.8|5773|5778.7|5776.9|5773.2|5771.4|0
1660678800000|2022-08-16 19:40:00|5774.6|5772.8|5775.2|5773.4|5780.4|5778.6|5771.3|5769.5|0
1660679100000|2022-08-16 19:45:00|5775.1|5773.3|5785.9|5784.1|5789.3|5787.5|5774.1|5772.3|0
1660679400000|2022-08-16 19:50:00|5786.1|5784.3|5777.6|5775.8|5788.8|5787|5776.6|5774.8|0
1660679700000|2022-08-16 19:55:00|5777.5|5775.7|5772.6|5770.8|5778.5|5776.7|5772.6|5770.8|0
1660680000000|2022-08-16 20:00:00|5771.4|5769.6|5766.4|5763.4|5773.3|5770.3|5765.3|5762.3|0
1660680300000|2022-08-16 20:05:00|5766.5|5763.5|5768.4|5765.4|5768.8|5765.8|5765.7|5762.7|0
1660680600000|2022-08-16 20:10:00|5768.5|5765.5|5770|5767|5771.5|5768.5|5768.4|5765.4|0
1660680900000|2022-08-16 20:15:00|5770.1|5767.1|5769.4|5766.4|5770.2|5767.2|5768.2|5765.2|0
1660681200000|2022-08-16 20:20:00|5769.5|5766.5|5767.5|5764.5|5770.5|5767.5|5767.3|5764.3|0
1660681500000|2022-08-16 20:25:00|5767.3|5764.3|5768|5765|5769.1|5766.1|5766.8|5763.8|0
1660681800000|2022-08-16 20:30:00|5768.2|5765.2|5768.7|5765.7|5768.7|5765.7|5768.2|5765.2|0
1660682100000|2022-08-16 20:35:00|5768.8|5765.8|5770.6|5767.6|5770.9|5767.9|5768.8|5765.8|0
1660682400000|2022-08-16 20:40:00|5770.5|5767.5|5770|5767|5770.5|5767.5|5769.1|5766.1|0
1660682700000|2022-08-16 20:45:00|5769.9|5766.9|5771.7|5768.7|5771.7|5768.7|5769.9|5766.9|0
1660683000000|2022-08-16 20:50:00|5771.8|5768.8|5772.9|5769.9|5773.3|5770.3|5771.7|5768.7|0
1660683300000|2022-08-16 20:55:00|5773|5770|5774.2|5771.2|5774.7|5771.7|5772.8|5769.8|0
1660683600000|2022-08-16 21:00:00|5774.3|5771.3|5773.9|5770.9|5774.3|5771.3|5773.6|5770.6|0
1660683900000|2022-08-16 21:05:00|5774.1|5771.1|5773.9|5770.9|5774.4|5771.4|5773.3|5770.3|0
1660684200000|2022-08-16 21:10:00|5773.8|5770.8|5775.2|5772.2|5776|5773|5773.5|5770.5|0
1660684500000|2022-08-16 21:15:00|5775.1|5772.1|5775|5772|5775.3|5772.3|5774.4|5771.4|0
1660684800000|2022-08-16 21:20:00|5774.9|5771.9|5774.7|5771.7|5775.2|5772.2|5774.4|5771.4|0
1660685100000|2022-08-16 21:25:00|5774.8|5771.8|5774.5|5771.5|5775|5772|5774.5|5771.5|0
1660685400000|2022-08-16 21:30:00|5774.6|5771.6|5774.5|5771.5|5774.7|5771.7|5774.3|5771.3|0
1660685700000|2022-08-16 21:35:00|5774.6|5771.6|5774.8|5771.8|5774.9|5771.9|5774.6|5771.6|0
1660686000000|2022-08-16 21:40:00|5774.9|5771.9|5774.5|5771.5|5775|5772|5774.5|5771.5|0
1660686300000|2022-08-16 21:45:00|5774.4|5771.4|5774.7|5771.7|5774.7|5771.7|5774.4|5771.4|0
1660686600000|2022-08-16 21:50:00|5774.6|5771.6|5776.4|5773.4|5776.5|5773.5|5774.6|5771.6|0
1660686900000|2022-08-16 21:55:00|5776.5|5773.5|5775.8|5772.8|5776.6|5773.6|5775.3|5772.3|0
1660687200000|2022-08-16 22:00:00|5775.9|5772.9|5772.1|5769.1|5775.9|5772.9|5771.8|5768.8|0
1660687500000|2022-08-16 22:05:00|5772.2|5769.2|5770.9|5767.9|5772.2|5769.2|5770.9|5767.9|0
1660687800000|2022-08-16 22:10:00|5771|5768|5771|5768|5771.3|5768.3|5770.8|5767.8|0
1660688100000|2022-08-16 22:15:00|5771.1|5768.1|5770.2|5767.2|5771.4|5768.4|5770.1|5767.1|0
1660688400000|2022-08-16 22:20:00|5770.3|5767.3|5771.3|5768.3|5771.4|5768.4|5770.2|5767.2|0
1660688700000|2022-08-16 22:25:00|5771.2|5768.2|5772|5769|5772|5769|5771.1|5768.1|0
1660689000000|2022-08-16 22:30:00|5772.1|5769.1|5771.9|5768.9|5772.5|5769.5|5771.6|5768.6|0
1660689300000|2022-08-16 22:35:00|5771.8|5768.8|5771.9|5768.9|5772.6|5769.6|5771.6|5768.6|0
1660689600000|2022-08-16 22:40:00|5772|5769|5771.6|5768.6|5772.6|5769.6|5771.5|5768.5|0
1660689900000|2022-08-16 22:45:00|5771.7|5768.7|5771.8|5768.8|5772.4|5769.4|5771.6|5768.6|0
1660690200000|2022-08-16 22:50:00|5771.7|5768.7|5772|5769|5772.3|5769.3|5771.6|5768.6|0
1660690500000|2022-08-16 22:55:00|5771.9|5768.9|5771.9|5768.9|5772.3|5769.3|5771.5|5768.5|0
1660690800000|2022-08-16 23:00:00|5771.8|5768.8|5772.1|5769.1|5772.2|5769.2|5771.7|5768.7|0
1660691100000|2022-08-16 23:05:00|5771.8|5768.8|5771.1|5768.1|5772.2|5769.2|5770.9|5767.9|0
1660691400000|2022-08-16 23:10:00|5771.2|5768.2|5771.3|5768.3|5772.1|5769.1|5771|5768|0
1660691700000|2022-08-16 23:15:00|5771.4|5768.4|5771.1|5768.1|5771.8|5768.8|5770.8|5767.8|0
1660692000000|2022-08-16 23:20:00|5770.8|5767.8|5769.3|5766.3|5770.8|5767.8|5769.2|5766.2|0
1660692300000|2022-08-16 23:25:00|5769.5|5766.5|5769.8|5766.8|5770.5|5767.5|5769.4|5766.4|0
1660692600000|2022-08-16 23:30:00|5769.9|5766.9|5768.6|5765.6|5770|5767|5768.2|5765.2|0
1660692900000|2022-08-16 23:35:00|5768.5|5765.5|5769.3|5766.3|5769.3|5766.3|5768.4|5765.4|0
1660693200000|2022-08-16 23:40:00|5769.1|5766.1|5769|5766|5769.3|5766.3|5768.8|5765.8|0
1660693500000|2022-08-16 23:45:00|5769.3|5766.3|5769.3|5766.3|5769.6|5766.6|5768.8|5765.8|0
1660693800000|2022-08-16 23:50:00|5769.4|5766.4|5769.6|5766.6|5770|5767|5768.9|5765.9|0
1660694100000|2022-08-16 23:55:00|5769.7|5766.7|5770.9|5765.9|5771.3|5767.4|5768.8|5765.6|0
1660694400000|2022-08-17 00:00:00|5771|5766|5769.7|5764.7|5772.9|5767.9|5767.7|5762.7|0
1660694700000|2022-08-17 00:05:00|5769.9|5764.9|5773|5768|5773.5|5768.5|5769.8|5764.8|0
1660695000000|2022-08-17 00:10:00|5773.1|5768.1|5776.1|5771.1|5776.2|5771.2|5772.4|5767.4|0
1660695300000|2022-08-17 00:15:00|5776.2|5771.2|5777.7|5772.7|5778.7|5773.7|5776.1|5771.1|0
1660695600000|2022-08-17 00:20:00|5778.1|5773.1|5775.6|5770.6|5778.7|5773.7|5774.4|5769.4|0
1660695900000|2022-08-17 00:25:00|5775.5|5770.5|5771.4|5766.4|5775.6|5770.6|5771.2|5766.2|0
1660696200000|2022-08-17 00:30:00|5771.7|5766.7|5773.5|5768.5|5774.6|5769.6|5770.4|5765.4|0
1660696500000|2022-08-17 00:35:00|5773.6|5768.6|5771.3|5766.3|5773.7|5768.7|5770.9|5765.9|0
1660696800000|2022-08-17 00:40:00|5771.2|5766.2|5769.3|5764.3|5771.7|5766.7|5769.3|5764.3|0
1660697100000|2022-08-17 00:45:00|5769.4|5764.4|5771.6|5766.6|5772.1|5767.1|5768.8|5763.8|0
1660697400000|2022-08-17 00:50:00|5771.7|5766.7|5771.7|5766.7|5772.6|5767.6|5771.2|5766.2|0
1660697700000|2022-08-17 00:55:00|5771.8|5766.8|5772.3|5767.3|5773.3|5768.3|5771.4|5766.4|0
1660698000000|2022-08-17 01:00:00|5772.2|5767.2|5765.3|5760.3|5772.3|5767.3|5763.7|5758.7|0
1660698300000|2022-08-17 01:05:00|5765.2|5760.2|5765.7|5760.7|5766.8|5761.8|5765|5760|0
1660698600000|2022-08-17 01:10:00|5765.6|5760.6|5767.4|5762.4|5768.2|5763.2|5765.3|5760.3|0
1660698900000|2022-08-17 01:15:00|5767.7|5762.7|5766.6|5761.6|5769.1|5764.1|5765.5|5760.5|0
1660699200000|2022-08-17 01:20:00|5766.5|5761.5|5766|5761|5766.9|5761.9|5765.4|5760.4|0
1660699500000|2022-08-17 01:25:00|5765.9|5760.9|5766|5761|5767.2|5762.2|5764.1|5759.1|0
1660699800000|2022-08-17 01:30:00|5766.1|5761.1|5766.8|5761.8|5767.6|5762.6|5764.5|5759.5|0
1660700100000|2022-08-17 01:35:00|5766.9|5761.9|5762.7|5757.7|5767|5762|5761.8|5756.8|0
1660700400000|2022-08-17 01:40:00|5762.6|5757.6|5763.4|5758.4|5765.1|5760.1|5762.4|5757.4|0
1660700700000|2022-08-17 01:45:00|5763.3|5758.3|5764.1|5759.1|5765|5760|5762.4|5757.4|0
1660701000000|2022-08-17 01:50:00|5763.9|5758.9|5767.2|5762.2|5767.2|5762.2|5763.9|5758.9|0
1660701300000|2022-08-17 01:55:00|5767.6|5762.6|5767.2|5762.2|5768.5|5763.5|5765.7|5760.7|0
1660701600000|2022-08-17 02:00:00|5767.1|5762.1|5766.2|5761.2|5768|5763|5765.4|5760.4|0
1660701900000|2022-08-17 02:05:00|5766.1|5761.1|5764.7|5759.7|5767|5762|5763.9|5758.9|0
1660702200000|2022-08-17 02:10:00|5764.8|5759.8|5763.8|5758.8|5765.4|5760.4|5763.1|5758.1|0
1660702500000|2022-08-17 02:15:00|5763.9|5758.9|5764.8|5759.8|5765.1|5760.1|5763.3|5758.3|0
1660702800000|2022-08-17 02:20:00|5764.7|5759.7|5763.7|5758.7|5765.9|5760.9|5763.7|5758.7|0
1660703100000|2022-08-17 02:25:00|5763.8|5758.8|5764.4|5759.4|5765|5760|5762.8|5757.8|0
1660703400000|2022-08-17 02:30:00|5764.3|5759.3|5766.5|5761.5|5766.8|5761.8|5764|5759|0
1660703700000|2022-08-17 02:35:00|5766.3|5761.3|5763.9|5758.9|5767.5|5762.5|5763.3|5758.3|0
1660704000000|2022-08-17 02:40:00|5764|5759|5763.5|5758.5|5766.3|5761.3|5763.3|5758.3|0
1660704300000|2022-08-17 02:45:00|5763.8|5758.8|5764.6|5759.6|5765|5760|5763.3|5758.3|0
1660704600000|2022-08-17 02:50:00|5764.7|5759.7|5764.3|5759.3|5764.7|5759.7|5762.7|5757.7|0
1660704900000|2022-08-17 02:55:00|5764.4|5759.4|5764.2|5759.2|5764.9|5759.9|5763.7|5758.7|0
1660705200000|2022-08-17 03:00:00|5764.3|5759.3|5763.9|5758.9|5766|5761|5763.8|5758.8|0
1660705500000|2022-08-17 03:05:00|5763.8|5758.8|5765|5760|5765|5760|5763.7|5758.7|0
1660705800000|2022-08-17 03:10:00|5764.9|5759.9|5765.7|5760.7|5765.9|5760.9|5764.3|5759.3|0
1660706100000|2022-08-17 03:15:00|5765.6|5760.6|5764.3|5759.3|5765.8|5760.8|5764|5759|0
1660706400000|2022-08-17 03:20:00|5764.1|5759.1|5764.1|5759.1|5765.5|5760.5|5764.1|5759.1|0
1660706700000|2022-08-17 03:25:00|5764.2|5759.2|5765.4|5760.4|5766.6|5761.6|5763.8|5758.8|0
1660707000000|2022-08-17 03:30:00|5765.5|5760.5|5764.5|5759.5|5766.1|5761.1|5764.1|5759.1|0
1660707300000|2022-08-17 03:35:00|5764.3|5759.3|5765|5760|5765|5760|5763.2|5758.2|0
1660707600000|2022-08-17 03:40:00|5765.1|5760.1|5764.7|5759.7|5765.4|5760.4|5764.4|5759.4|0
1660707900000|2022-08-17 03:45:00|5764.8|5759.8|5764.4|5759.4|5764.9|5759.9|5763.7|5758.7|0
1660708200000|2022-08-17 03:50:00|5764.1|5759.1|5765|5760|5765.3|5760.3|5764.1|5759.1|0
1660708500000|2022-08-17 03:55:00|5765.2|5760.2|5765.5|5760.5|5765.6|5760.6|5764.2|5759.2|0
1660708800000|2022-08-17 04:00:00|5765.4|5760.4|5766.7|5761.7|5766.8|5761.8|5765.2|5760.2|0
1660709100000|2022-08-17 04:05:00|5766.8|5761.8|5765.9|5760.9|5767.5|5762.5|5765.9|5760.9|0
1660709400000|2022-08-17 04:10:00|5766|5761|5766.3|5761.3|5766.8|5761.8|5765.9|5760.9|0
1660709700000|2022-08-17 04:15:00|5766.2|5761.2|5766.3|5761.3|5767|5762|5766.1|5761.1|0
1660710000000|2022-08-17 04:20:00|5766.4|5761.4|5766.5|5761.5|5766.5|5761.5|5765.8|5760.8|0
1660710300000|2022-08-17 04:25:00|5766.4|5761.4|5767.5|5762.5|5767.5|5762.5|5766.4|5761.4|0
1660710600000|2022-08-17 04:30:00|5767.4|5762.4|5768.2|5763.2|5768.6|5763.6|5767.2|5762.2|0
1660710900000|2022-08-17 04:35:00|5768.3|5763.3|5768.5|5763.5|5769.4|5764.4|5767.9|5762.9|0
1660711200000|2022-08-17 04:40:00|5768.6|5763.6|5770.3|5765.3|5770.4|5765.4|5768.6|5763.6|0
1660711500000|2022-08-17 04:45:00|5770.2|5765.2|5768.8|5763.8|5770.4|5765.4|5768.7|5763.7|0
1660711800000|2022-08-17 04:50:00|5768.7|5763.7|5769|5764|5769|5764|5768.5|5763.5|0
1660712100000|2022-08-17 04:55:00|5769.2|5764.2|5769|5764|5770.3|5765.3|5768.8|5763.8|0
1660712400000|2022-08-17 05:00:00|5768.9|5763.9|5772.9|5767.9|5772.9|5767.9|5768.9|5763.9|0
1660712700000|2022-08-17 05:05:00|5772.8|5767.8|5771.8|5766.8|5773.8|5768.8|5771.3|5766.3|0
1660713000000|2022-08-17 05:10:00|5771.7|5766.7|5772.8|5767.8|5774|5769|5771.5|5766.5|0
1660713300000|2022-08-17 05:15:00|5772.9|5767.9|5772.6|5767.6|5773|5768|5771.7|5766.7|0
1660713600000|2022-08-17 05:20:00|5772.5|5767.5|5771.9|5766.9|5773.7|5768.7|5771.9|5766.9|0
1660713900000|2022-08-17 05:25:00|5772|5767|5771|5766|5772.7|5767.7|5770.5|5765.5|0
1660714200000|2022-08-17 05:30:00|5770.9|5765.9|5771.9|5766.9|5772.1|5767.1|5770.4|5765.4|0
1660714500000|2022-08-17 05:35:00|5772|5767|5770.6|5765.6|5772.7|5767.7|5770.6|5765.6|0
1660714800000|2022-08-17 05:40:00|5770.5|5765.5|5770.1|5765.1|5770.9|5765.9|5769.5|5764.5|0
1660715100000|2022-08-17 05:45:00|5770.2|5765.2|5769.3|5764.3|5770.9|5765.9|5767.7|5762.7|0
1660715400000|2022-08-17 05:50:00|5769.2|5764.2|5770.5|5765.5|5771.1|5766.1|5768.9|5763.9|0
1660715700000|2022-08-17 05:55:00|5770.6|5765.6|5774.9|5769.9|5775.8|5770.8|5770.6|5765.6|0
1660716000000|2022-08-17 06:00:00|5775.3|5770.3|5772.4|5767.4|5775.3|5770.3|5772|5767|0
1660716300000|2022-08-17 06:05:00|5772.6|5767.6|5768|5763|5772.9|5767.9|5767.8|5762.8|0
1660716600000|2022-08-17 06:10:00|5768.1|5763.1|5766.1|5761.1|5768.7|5763.7|5764.8|5759.8|0
1660716900000|2022-08-17 06:15:00|5765.9|5760.9|5763.7|5758.7|5767.1|5762.1|5762.6|5757.6|0
1660717200000|2022-08-17 06:20:00|5763.8|5758.8|5764.3|5759.3|5764.7|5759.7|5762.7|5757.7|0
1660717500000|2022-08-17 06:25:00|5764.2|5759.2|5765.9|5760.9|5767.1|5762.1|5764.2|5759.2|0
1660717800000|2022-08-17 06:30:00|5766|5761|5764.5|5759.5|5766.8|5761.8|5763.8|5758.8|0
1660718100000|2022-08-17 06:35:00|5764.6|5759.6|5759.5|5754.5|5764.9|5759.9|5759.4|5754.4|0
1660718400000|2022-08-17 06:40:00|5759.6|5754.6|5762.8|5757.8|5763.3|5758.3|5759|5754|0
1660718700000|2022-08-17 06:45:00|5762.9|5757.9|5760.7|5755.7|5763.3|5758.3|5759.1|5754.1|0
1660719000000|2022-08-17 06:50:00|5760.6|5755.6|5763.2|5758.2|5764.3|5759.3|5760.5|5755.5|0
1660719300000|2022-08-17 06:55:00|5763.3|5758.3|5762.2|5757.2|5763.4|5758.4|5762.2|5757.2|0
1660719600000|2022-08-17 07:00:00|5762|5757|5760.6|5755.6|5763.8|5758.8|5759.5|5754.5|0
1660719900000|2022-08-17 07:05:00|5760.5|5755.5|5758.7|5753.7|5760.6|5755.6|5756.3|5751.3|0
1660720200000|2022-08-17 07:10:00|5758.8|5753.8|5755.7|5750.7|5758.8|5753.8|5755.4|5750.4|0
1660720500000|2022-08-17 07:15:00|5755.8|5750.8|5752.4|5747.4|5757|5752|5752.1|5747.1|0
1660720800000|2022-08-17 07:20:00|5752.3|5747.3|5757|5752|5757.9|5752.9|5751.9|5746.9|0
1660721100000|2022-08-17 07:25:00|5757.1|5752.1|5760.7|5755.7|5760.8|5755.8|5754.2|5749.2|0
1660721400000|2022-08-17 07:30:00|5760.3|5755.3|5755.4|5750.4|5760.7|5755.7|5754.7|5749.7|0
1660721700000|2022-08-17 07:35:00|5755.5|5750.5|5751.8|5746.8|5757.4|5752.4|5751.8|5746.8|0
1660722000000|2022-08-17 07:40:00|5752|5747|5748.2|5743.2|5752|5747|5747.5|5742.5|0
1660722300000|2022-08-17 07:45:00|5748.1|5743.1|5747.7|5742.7|5752.2|5747.2|5746.7|5741.7|0
1660722600000|2022-08-17 07:50:00|5748|5743|5748.3|5743.3|5750.7|5745.7|5746.5|5741.5|0
1660722900000|2022-08-17 07:55:00|5748.1|5743.1|5747.4|5742.4|5750.6|5745.6|5746.2|5741.2|0
1660723200000|2022-08-17 08:00:00|5747.3|5742.3|5746.1|5743.1|5752.1|5749.1|5743.5|5740.2|0
1660723500000|2022-08-17 08:05:00|5746|5743|5745.6|5742.6|5747.6|5744.6|5744.6|5741.6|0
1660723800000|2022-08-17 08:10:00|5745.7|5742.7|5747.8|5744.8|5747.9|5744.9|5744.2|5741.2|0
1660724100000|2022-08-17 08:15:00|5747.6|5744.6|5747.5|5744.5|5748.4|5745.4|5746.8|5743.8|0
1660724400000|2022-08-17 08:20:00|5747.4|5744.4|5747.3|5744.3|5748.1|5745.1|5746.2|5743.2|0
1660724700000|2022-08-17 08:25:00|5747.1|5744.1|5744.7|5741.7|5747.2|5744.2|5744.7|5741.7|0
1660725000000|2022-08-17 08:30:00|5744.8|5741.8|5743.1|5740.1|5745.5|5742.5|5741.9|5738.9|0
1660725300000|2022-08-17 08:35:00|5743|5740|5741.8|5738.8|5743|5740|5740.9|5737.9|0
1660725600000|2022-08-17 08:40:00|5741.7|5738.7|5741.2|5738.2|5742.2|5739.2|5740.9|5737.9|0
1660725900000|2022-08-17 08:45:00|5741.3|5738.3|5739.8|5736.8|5741.4|5738.4|5739.6|5736.6|0
1660726200000|2022-08-17 08:50:00|5739.5|5736.5|5739.7|5736.7|5739.9|5736.9|5738.7|5735.7|0
1660726500000|2022-08-17 08:55:00|5739.8|5736.8|5739.9|5736.9|5740.2|5737.2|5739.2|5736.2|0
1660726800000|2022-08-17 09:00:00|5740|5737|5740.7|5737.7|5740.7|5737.7|5738|5735|0
1660727100000|2022-08-17 09:05:00|5740.6|5737.6|5741.8|5738.8|5743.7|5740.7|5740.5|5737.5|0
1660727400000|2022-08-17 09:10:00|5741.7|5738.7|5740|5737|5742.1|5739.1|5739.9|5736.9|0
1660727700000|2022-08-17 09:15:00|5739.9|5736.9|5738.7|5735.7|5740.6|5737.6|5737.8|5734.8|0
1660728000000|2022-08-17 09:20:00|5738.3|5735.3|5737.5|5734.5|5738.3|5735.3|5737.3|5734.3|0
1660728300000|2022-08-17 09:25:00|5737.6|5734.6|5740.4|5737.4|5741.7|5738.7|5737.5|5734.5|0
1660728600000|2022-08-17 09:30:00|5740.6|5737.6|5739.6|5736.6|5741.7|5738.7|5739.6|5736.6|0
1660728900000|2022-08-17 09:35:00|5739.7|5736.7|5739.8|5736.8|5740|5737|5738.9|5735.9|0
1660729200000|2022-08-17 09:40:00|5739.9|5736.9|5740.2|5737.2|5741.3|5738.3|5739.3|5736.3|0
1660729500000|2022-08-17 09:45:00|5740.3|5737.3|5737.5|5734.5|5740.6|5737.6|5737.5|5734.5|0
1660729800000|2022-08-17 09:50:00|5737.6|5734.6|5731.1|5728.1|5737.6|5734.6|5729.1|5726.1|0
1660730100000|2022-08-17 09:55:00|5731.3|5728.3|5731.1|5728.1|5731.7|5728.7|5728.8|5725.8|0
1660730400000|2022-08-17 10:00:00|5731.2|5728.2|5729.8|5726.8|5731.4|5728.4|5729.6|5726.6|0
1660730700000|2022-08-17 10:05:00|5729.7|5726.7|5728.2|5725.2|5729.7|5726.7|5727.9|5724.9|0
1660731000000|2022-08-17 10:10:00|5727.9|5724.9|5726.5|5723.5|5728.4|5725.4|5726.1|5723.1|0
1660731300000|2022-08-17 10:15:00|5727|5724|5725.6|5722.6|5728.2|5725.2|5725.6|5722.6|0
1660731600000|2022-08-17 10:20:00|5725.4|5722.4|5723.6|5720.6|5725.5|5722.5|5723.3|5720.3|0
1660731900000|2022-08-17 10:25:00|5722.8|5719.8|5722|5719|5722.8|5719.8|5721.1|5718.1|0
1660732200000|2022-08-17 10:30:00|5722.2|5719.2|5723.3|5720.3|5723.4|5720.4|5718.5|5715.5|0
1660732500000|2022-08-17 10:35:00|5723.4|5720.4|5724.2|5721.2|5725.2|5722.2|5722.8|5719.8|0
1660732800000|2022-08-17 10:40:00|5724.6|5721.6|5718.6|5715.6|5724.6|5721.6|5718.1|5715.1|0
1660733100000|2022-08-17 10:45:00|5718.5|5715.5|5720.1|5717.1|5720.4|5717.4|5716.8|5713.8|0
1660733400000|2022-08-17 10:50:00|5720.2|5717.2|5719.5|5716.5|5720.7|5717.7|5719|5716|0
1660733700000|2022-08-17 10:55:00|5719.7|5716.7|5720.2|5717.2|5720.5|5717.5|5717.3|5714.3|0
1660734000000|2022-08-17 11:00:00|5725.6|5722.6|5726.7|5723.7|5729|5726|5724.9|5721.9|0
1660734300000|2022-08-17 11:05:00|5726.6|5723.6|5720.8|5717.8|5727.5|5724.5|5719.8|5716.8|0
1660734600000|2022-08-17 11:10:00|5721|5718|5719.8|5716.8|5723.7|5720.7|5719.8|5716.8|0
1660734900000|2022-08-17 11:15:00|5720|5717|5715.9|5712.9|5720.9|5717.9|5710.7|5707.7|0
1660735200000|2022-08-17 11:20:00|5715.6|5712.6|5716.5|5713.5|5717|5714|5714.4|5711.4|0
1660735500000|2022-08-17 11:25:00|5716.6|5713.6|5713.3|5710.3|5716.9|5713.9|5712.3|5709.3|0
1660735800000|2022-08-17 11:30:00|5713.1|5710.1|5712.3|5709.3|5713.1|5710.1|5709.2|5706.2|0
1660736100000|2022-08-17 11:35:00|5712.4|5709.4|5713.2|5710.2|5713.6|5710.6|5710.5|5707.5|0
1660736400000|2022-08-17 11:40:00|5713.1|5710.1|5712.4|5709.4|5713.6|5710.6|5711.5|5708.5|0
1660736700000|2022-08-17 11:45:00|5712.3|5709.3|5714.2|5711.2|5715.2|5712.2|5712|5709|0
1660737000000|2022-08-17 11:50:00|5714.3|5711.3|5714.6|5711.6|5714.7|5711.7|5712.4|5709.4|0
1660737300000|2022-08-17 11:55:00|5714.7|5711.7|5714|5711|5714.7|5711.7|5713|5710|0
1660737600000|2022-08-17 12:00:00|5714.1|5711.1|5717.2|5714.2|5717.4|5714.4|5713.7|5710.7|0
1660737900000|2022-08-17 12:05:00|5717.1|5714.1|5719.9|5716.9|5720|5717|5716.3|5713.3|0
1660738200000|2022-08-17 12:10:00|5720|5717|5718.7|5715.7|5722.1|5719.1|5718.3|5715.3|0
1660738500000|2022-08-17 12:15:00|5718.6|5715.6|5719.4|5716.4|5719.8|5716.8|5718.1|5715.1|0
1660738800000|2022-08-17 12:20:00|5719.5|5716.5|5717|5714|5719.6|5716.6|5716.2|5713.2|0
1660739100000|2022-08-17 12:25:00|5716.9|5713.9|5717.2|5714.2|5717.2|5714.2|5714.1|5711.1|0
1660739400000|2022-08-17 12:30:00|5715.8|5712.8|5713.2|5710.2|5717|5714|5706.7|5703.7|0
1660739700000|2022-08-17 12:35:00|5713.3|5710.3|5719.1|5716.1|5720.5|5717.5|5712.8|5709.8|0
1660740000000|2022-08-17 12:40:00|5719.2|5716.2|5722.3|5719.3|5723.7|5720.7|5719.1|5716.1|0
1660740300000|2022-08-17 12:45:00|5722.2|5719.2|5722.6|5719.6|5723.4|5720.4|5718.9|5715.9|0
1660740600000|2022-08-17 12:50:00|5722.5|5719.5|5715.2|5712.2|5724|5721|5715.2|5712.2|0
1660740900000|2022-08-17 12:55:00|5715|5712|5712.4|5709.4|5715.7|5712.7|5707.5|5704.5|0
1660741200000|2022-08-17 13:00:00|5712.1|5709.1|5707.8|5704.8|5713.2|5710.2|5706.1|5703.1|0
1660741500000|2022-08-17 13:05:00|5707.9|5704.9|5712.6|5709.6|5714.1|5711.1|5707.9|5704.9|0
1660741800000|2022-08-17 13:10:00|5712.5|5709.5|5711.5|5708.5|5713.5|5710.5|5708|5705|0
1660742100000|2022-08-17 13:15:00|5711.4|5708.4|5712.5|5709.5|5712.5|5709.5|5709.6|5706.6|0
1660742400000|2022-08-17 13:20:00|5712.6|5709.6|5713.6|5710.6|5714.7|5711.7|5712.3|5709.3|0
1660742700000|2022-08-17 13:25:00|5707.7|5704.7|5704.4|5701.4|5707.8|5704.8|5701.3|5698.3|0
1660743000000|2022-08-17 13:30:00|5702.1|5699.1|5707|5705.2|5724.3|5722.5|5699.8|5696.8|0
1660743300000|2022-08-17 13:35:00|5705.5|5703.7|5709.6|5707.8|5729.3|5727.5|5705|5703.2|0
1660743600000|2022-08-17 13:40:00|5710.5|5708.7|5688.8|5687|5710.5|5708.7|5682.4|5680.6|0
1660743900000|2022-08-17 13:45:00|5688.6|5686.8|5693.8|5692|5700.6|5698.8|5685.5|5683.7|0
1660744200000|2022-08-17 13:50:00|5694|5692.2|5700.2|5698.4|5704.6|5702.8|5681.4|5679.6|0
1660744500000|2022-08-17 13:55:00|5700.1|5698.3|5711.1|5709.3|5715.6|5713.8|5699|5697.2|0
1660744800000|2022-08-17 14:00:00|5709.1|5707.3|5709.7|5707.9|5709.8|5708|5695.4|5693.6|0
1660745100000|2022-08-17 14:05:00|5711.4|5709.6|5701.3|5699.5|5723.2|5721.4|5700.2|5698.4|0
1660745400000|2022-08-17 14:10:00|5700.2|5698.4|5680.5|5678.7|5706.8|5705|5678.3|5676.5|0
1660745700000|2022-08-17 14:15:00|5680.1|5678.3|5681.5|5679.7|5686.1|5684.3|5672.4|5670.6|0
1660746000000|2022-08-17 14:20:00|5682|5680.2|5681.2|5679.4|5690.1|5688.3|5680.7|5678.9|0
1660746300000|2022-08-17 14:25:00|5681.5|5679.7|5683.3|5681.5|5689.2|5687.4|5680.7|5678.9|0
1660746600000|2022-08-17 14:30:00|5683.5|5681.7|5680.5|5678.7|5685|5683.2|5675.5|5673.7|0
1660746900000|2022-08-17 14:35:00|5680.8|5679|5666.3|5664.5|5680.8|5679|5658.8|5657|0
1660747200000|2022-08-17 14:40:00|5666.6|5664.8|5671.7|5669.9|5680.5|5678.7|5666.6|5664.8|0
1660747500000|2022-08-17 14:45:00|5672.1|5670.3|5670|5668.2|5680.4|5678.6|5669.6|5667.8|0
1660747800000|2022-08-17 14:50:00|5669.7|5667.9|5652.9|5651.1|5671.1|5669.3|5652.4|5650.6|0
1660748100000|2022-08-17 14:55:00|5652.3|5650.5|5649.4|5647.6|5657.6|5655.8|5649.1|5647.3|0
1660748400000|2022-08-17 15:00:00|5649.3|5647.5|5662.5|5660.7|5664.8|5663|5649.3|5647.5|0
1660748700000|2022-08-17 15:05:00|5662.8|5661|5660.6|5658.8|5667.6|5665.8|5654.8|5653|0
1660749000000|2022-08-17 15:10:00|5660.8|5659|5660|5658.2|5668.5|5666.7|5658.2|5656.4|0
1660749300000|2022-08-17 15:15:00|5659.9|5658.1|5666.6|5664.8|5668.4|5666.6|5653.1|5651.3|0
1660749600000|2022-08-17 15:20:00|5666.8|5665|5670.5|5668.7|5672.6|5670.8|5663.7|5661.9|0
1660749900000|2022-08-17 15:25:00|5672.2|5670.4|5664.1|5662.3|5672.6|5670.8|5659.7|5657.9|0
1660750200000|2022-08-17 15:30:00|5664.3|5662.5|5660.9|5659.1|5675.3|5673.5|5659.6|5657.8|0
1660750500000|2022-08-17 15:35:00|5660.6|5658.8|5657.3|5655.5|5663.4|5661.6|5656.1|5654.3|0
1660750800000|2022-08-17 15:40:00|5657.7|5655.9|5650.7|5648.9|5660.4|5658.6|5646.6|5644.8|0
1660751100000|2022-08-17 15:45:00|5651|5649.2|5648.2|5646.4|5652.3|5650.5|5645.5|5643.7|0
1660751400000|2022-08-17 15:50:00|5647.7|5645.9|5649.1|5647.3|5652.1|5650.3|5642.7|5640.9|0
1660751700000|2022-08-17 15:55:00|5649.4|5647.6|5651|5649.2|5653.9|5652.1|5648.4|5646.6|0
1660752000000|2022-08-17 16:00:00|5651.5|5649.7|5656.2|5654.4|5657.2|5655.4|5651.2|5649.4|0
1660752300000|2022-08-17 16:05:00|5656.3|5654.5|5659.9|5658.1|5666.6|5664.8|5656.3|5654.5|0
1660752600000|2022-08-17 16:10:00|5659.7|5657.9|5654.3|5652.5|5659.7|5657.9|5652.5|5650.7|0
1660752900000|2022-08-17 16:15:00|5654.1|5652.3|5660.6|5658.8|5661.3|5659.5|5653.6|5651.8|0
1660753200000|2022-08-17 16:20:00|5660.4|5658.6|5668.5|5666.7|5669|5667.2|5659|5657.2|0
1660753500000|2022-08-17 16:25:00|5669|5667.2|5668.8|5667|5671.2|5669.4|5665.2|5663.4|0
1660753800000|2022-08-17 16:30:00|5668.9|5667.1|5671.1|5669.3|5672|5670.2|5666.2|5664.4|0
1660754100000|2022-08-17 16:35:00|5671.3|5669.5|5679|5677.2|5683.7|5681.9|5670.7|5668.9|0
1660754400000|2022-08-17 16:40:00|5677.3|5675.5|5679.4|5677.6|5685.7|5683.9|5676.3|5674.5|0
1660754700000|2022-08-17 16:45:00|5679.6|5677.8|5674.8|5673|5681.4|5679.6|5674.5|5672.7|0
1660755000000|2022-08-17 16:50:00|5674.6|5672.8|5672.1|5670.3|5676.3|5674.5|5671.8|5670|0
1660755300000|2022-08-17 16:55:00|5672.3|5670.5|5672.8|5671|5674.5|5672.7|5670.2|5668.4|0
1660755600000|2022-08-17 17:00:00|5673.2|5671.4|5674.1|5672.3|5676.2|5674.4|5664|5662.2|0
1660755900000|2022-08-17 17:05:00|5674|5672.2|5670.4|5668.6|5678.2|5676.4|5670.3|5668.5|0
1660756200000|2022-08-17 17:10:00|5671.2|5669.4|5676.4|5674.6|5677.6|5675.8|5670.8|5669|0
1660756500000|2022-08-17 17:15:00|5676.8|5675|5669.9|5668.1|5682|5680.2|5669.7|5667.9|0
1660756800000|2022-08-17 17:20:00|5670|5668.2|5671.2|5669.4|5675.3|5673.5|5669.6|5667.8|0
1660757100000|2022-08-17 17:25:00|5671.4|5669.6|5684.3|5682.5|5685.4|5683.6|5671.3|5669.5|0
1660757400000|2022-08-17 17:30:00|5684.4|5682.6|5679.9|5678.1|5691.4|5689.6|5677.4|5675.6|0
1660757700000|2022-08-17 17:35:00|5680|5678.2|5681.6|5679.8|5682.4|5680.6|5675.8|5674|0
1660758000000|2022-08-17 17:40:00|5681.3|5679.5|5681.5|5679.7|5686.8|5685|5680.7|5678.9|0
1660758300000|2022-08-17 17:45:00|5682.4|5680.6|5679.1|5677.3|5683.5|5681.7|5677.9|5676.1|0
1660758600000|2022-08-17 17:50:00|5679.2|5677.4|5680.4|5678.6|5685.7|5683.9|5678.4|5676.6|0
1660758900000|2022-08-17 17:55:00|5680.5|5678.7|5678.2|5676.4|5681.9|5680.1|5675.9|5674.1|0
1660759200000|2022-08-17 18:00:00|5678.1|5676.3|5700.2|5698.4|5716.2|5714.4|5673.4|5671.6|0
1660759500000|2022-08-17 18:05:00|5700|5698.2|5715.1|5713.3|5720.9|5719.1|5686.8|5685|0
1660759800000|2022-08-17 18:10:00|5715.8|5714|5727.3|5725.5|5727.3|5725.5|5709.1|5707.3|0
1660760100000|2022-08-17 18:15:00|5727.5|5725.7|5720.8|5719|5736.1|5734.3|5716.1|5714.3|0
1660760400000|2022-08-17 18:20:00|5720.9|5719.1|5713|5711.2|5722.1|5720.3|5703.4|5701.6|0
1660760700000|2022-08-17 18:25:00|5712.8|5711|5724.5|5722.7|5727|5725.2|5709.4|5707.6|0
1660761000000|2022-08-17 18:30:00|5725.2|5723.4|5729.2|5727.4|5732.3|5730.5|5719.8|5718|0
1660761300000|2022-08-17 18:35:00|5729.4|5727.6|5745.7|5743.9|5746|5744.2|5729.3|5727.5|0
1660761600000|2022-08-17 18:40:00|5745.5|5743.7|5726.3|5724.5|5745.7|5743.9|5726.2|5724.4|0
1660761900000|2022-08-17 18:45:00|5726|5724.2|5724.3|5722.5|5730.8|5729|5719.1|5717.3|0
1660762200000|2022-08-17 18:50:00|5723.5|5721.7|5718.4|5716.6|5728|5726.2|5716.7|5714.9|0
1660762500000|2022-08-17 18:55:00|5717.9|5716.1|5712.2|5710.4|5724|5722.2|5712.2|5710.4|0
1660762800000|2022-08-17 19:00:00|5712.4|5710.6|5722.4|5720.6|5723.1|5721.3|5711.7|5709.9|0
1660763100000|2022-08-17 19:05:00|5722.3|5720.5|5712|5710.2|5728.1|5726.3|5710.9|5709.1|0
1660763400000|2022-08-17 19:10:00|5711.9|5710.1|5691.7|5689.9|5713|5711.2|5684|5682.2|0
1660763700000|2022-08-17 19:15:00|5692.3|5690.5|5688.1|5686.3|5694.1|5692.3|5685|5683.2|0
1660764000000|2022-08-17 19:20:00|5687|5685.2|5694.2|5692.4|5695.1|5693.3|5680.3|5678.5|0
1660764300000|2022-08-17 19:25:00|5694.4|5692.6|5693.8|5692|5698.8|5697|5687.9|5686.1|0
1660764600000|2022-08-17 19:30:00|5693.9|5692.1|5682.1|5680.3|5693.9|5692.1|5681.8|5680|0
1660764900000|2022-08-17 19:35:00|5682.3|5680.5|5684.5|5682.7|5690.9|5689.1|5681.2|5679.4|0
1660765200000|2022-08-17 19:40:00|5684.4|5682.6|5685|5683.2|5689.4|5687.6|5679.3|5677.5|0
1660765500000|2022-08-17 19:45:00|5684.7|5682.9|5677.2|5675.4|5685.1|5683.3|5676.1|5674.3|0
1660765800000|2022-08-17 19:50:00|5677.3|5675.5|5680.7|5678.9|5682.9|5681.1|5669.6|5667.8|0
1660766100000|2022-08-17 19:55:00|5680.5|5678.7|5680.7|5678.9|5682.9|5681.1|5677.4|5675.6|0
1660766400000|2022-08-17 20:00:00|5681.3|5678.3|5676.2|5673.2|5681.3|5678.3|5674|5671|0
1660766700000|2022-08-17 20:05:00|5676.1|5673.1|5676.8|5673.8|5677.1|5674.1|5675.8|5672.8|0
1660767000000|2022-08-17 20:10:00|5676.9|5673.9|5681.7|5678.7|5681.7|5678.7|5676.9|5673.9|0
1660767300000|2022-08-17 20:15:00|5681.8|5678.8|5679.1|5676.1|5681.8|5678.8|5677.5|5674.5|0
1660767600000|2022-08-17 20:20:00|5679|5676|5678.9|5675.9|5679.4|5676.4|5678.5|5675.5|0
1660767900000|2022-08-17 20:25:00|5678.5|5675.5|5678.6|5675.6|5679|5676|5678.4|5675.4|0
1660768200000|2022-08-17 20:30:00|5678.7|5675.7|5679.1|5676.1|5679.1|5676.1|5678.5|5675.5|0
1660768500000|2022-08-17 20:35:00|5679.2|5676.2|5678.3|5675.3|5679.2|5676.2|5678.3|5675.3|0
1660768800000|2022-08-17 20:40:00|5678.2|5675.2|5678.4|5675.4|5678.7|5675.7|5678.2|5675.2|0
1660769100000|2022-08-17 20:45:00|5678.5|5675.5|5679.1|5676.1|5680|5677|5678.5|5675.5|0
1660769400000|2022-08-17 20:50:00|5679|5676|5679.3|5676.3|5679.3|5676.3|5678.8|5675.8|0
1660769700000|2022-08-17 20:55:00|5679.2|5676.2|5678.8|5675.8|5679.3|5676.3|5678.6|5675.6|0
1660770000000|2022-08-17 21:00:00|5678.6|5675.6|5677.4|5674.4|5678.6|5675.6|5677.1|5674.1|0
1660770300000|2022-08-17 21:05:00|5677.5|5674.5|5675.5|5672.5|5677.5|5674.5|5675|5672|0
1660770600000|2022-08-17 21:10:00|5675.4|5672.4|5673.8|5670.8|5675.5|5672.5|5673.5|5670.5|0
1660770900000|2022-08-17 21:15:00|5673.9|5670.9|5673|5670|5674.6|5671.6|5672.9|5669.9|0
1660771200000|2022-08-17 21:20:00|5672.9|5669.9|5673.6|5670.6|5673.7|5670.7|5672.4|5669.4|0
1660771500000|2022-08-17 21:25:00|5673.5|5670.5|5674.2|5671.2|5674.3|5671.3|5673.2|5670.2|0
1660771800000|2022-08-17 21:30:00|5674.5|5671.5|5673.6|5670.6|5674.8|5671.8|5673.6|5670.6|0
1660772100000|2022-08-17 21:35:00|5673.5|5670.5|5673.6|5670.6|5673.8|5670.8|5673.3|5670.3|0
1660772400000|2022-08-17 21:40:00|5673.5|5670.5|5673.6|5670.6|5674.1|5671.1|5673.2|5670.2|0
1660772700000|2022-08-17 21:45:00|5673.5|5670.5|5672.3|5669.3|5673.7|5670.7|5672.3|5669.3|0
1660773000000|2022-08-17 21:50:00|5672.5|5669.5|5672.9|5669.9|5673.2|5670.2|5672.4|5669.4|0
1660773300000|2022-08-17 21:55:00|5672.8|5669.8|5673.2|5670.2|5673.4|5670.4|5672.5|5669.5|0
1660773600000|2022-08-17 22:00:00|5673.3|5670.3|5670.1|5667.1|5673.3|5670.3|5669.8|5666.8|0
1660773900000|2022-08-17 22:05:00|5669.9|5666.9|5668.5|5665.5|5670.1|5667.1|5668.1|5665.1|0
1660774200000|2022-08-17 22:10:00|5668.4|5665.4|5669|5666|5669.3|5666.3|5668.2|5665.2|0
1660774500000|2022-08-17 22:15:00|5668.9|5665.9|5667.5|5664.5|5668.9|5665.9|5667.5|5664.5|0
1660774800000|2022-08-17 22:20:00|5667.4|5664.4|5667.6|5664.6|5667.6|5664.6|5666.1|5663.1|0
1660775100000|2022-08-17 22:25:00|5667.7|5664.7|5667.6|5664.6|5667.8|5664.8|5666.9|5663.9|0
1660775400000|2022-08-17 22:30:00|5667.7|5664.7|5666.4|5663.4|5667.7|5664.7|5666.4|5663.4|0
1660775700000|2022-08-17 22:35:00|5666.7|5663.7|5665.8|5662.8|5667.1|5664.1|5665.8|5662.8|0
1660776000000|2022-08-17 22:40:00|5665.9|5662.9|5662.9|5659.9|5665.9|5662.9|5662.9|5659.9|0
1660776300000|2022-08-17 22:45:00|5662.8|5659.8|5662.6|5659.6|5662.9|5659.9|5662.1|5659.1|0
1660776600000|2022-08-17 22:50:00|5662.7|5659.7|5662.7|5659.7|5663.7|5660.7|5662.2|5659.2|0
1660776900000|2022-08-17 22:55:00|5662.8|5659.8|5662.4|5659.4|5663.1|5660.1|5661.7|5658.7|0
1660777200000|2022-08-17 23:00:00|5662.5|5659.5|5659.8|5656.8|5662.5|5659.5|5659.8|5656.8|0
1660777500000|2022-08-17 23:05:00|5659.9|5656.9|5657.3|5654.3|5660|5657|5657.2|5654.2|0
1660777800000|2022-08-17 23:10:00|5657.2|5654.2|5657.7|5654.7|5657.7|5654.7|5656.9|5653.9|0
1660778100000|2022-08-17 23:15:00|5657.8|5654.8|5656.8|5653.8|5658|5655|5656.6|5653.6|0
1660778400000|2022-08-17 23:20:00|5656.7|5653.7|5655.4|5652.4|5656.9|5653.9|5655.4|5652.4|0
1660778700000|2022-08-17 23:25:00|5655.3|5652.3|5654.6|5651.6|5655.4|5652.4|5654.5|5651.5|0
1660779000000|2022-08-17 23:30:00|5654.7|5651.7|5653|5650|5654.8|5651.8|5651.7|5648.7|0
1660779300000|2022-08-17 23:35:00|5652.9|5649.9|5653.4|5650.4|5653.7|5650.7|5652.5|5649.5|0
1660779600000|2022-08-17 23:40:00|5653.5|5650.5|5653.4|5650.4|5654.4|5651.4|5652.5|5649.5|0
1660779900000|2022-08-17 23:45:00|5653.5|5650.5|5656|5653|5656.5|5653.5|5653.5|5650.5|0
1660780200000|2022-08-17 23:50:00|5655.9|5652.9|5655.5|5652.5|5656.5|5653.5|5654.6|5651.6|0
1660780500000|2022-08-17 23:55:00|5655.4|5652.4|5653.9|5648.9|5655.5|5652.5|5653.5|5648.5|0
1660780800000|2022-08-18 00:00:00|5653.6|5648.6|5651.8|5646.8|5653.9|5648.9|5650.7|5645.7|0
1660781100000|2022-08-18 00:05:00|5651.7|5646.7|5651.4|5646.4|5653.3|5648.3|5650.9|5645.9|0
1660781400000|2022-08-18 00:10:00|5651.3|5646.3|5649|5644|5651.5|5646.5|5648.7|5643.7|0
1660781700000|2022-08-18 00:15:00|5648.8|5643.8|5652.7|5647.7|5652.7|5647.7|5648.8|5643.8|0
1660782000000|2022-08-18 00:20:00|5652.8|5647.8|5651.3|5646.3|5653.7|5648.7|5651.3|5646.3|0
1660782300000|2022-08-18 00:25:00|5651.2|5646.2|5649.2|5644.2|5651.3|5646.3|5648.9|5643.9|0
1660782600000|2022-08-18 00:30:00|5649.3|5644.3|5648.9|5643.9|5651|5646|5647.7|5642.7|0
1660782900000|2022-08-18 00:35:00|5648.8|5643.8|5650.5|5645.5|5650.7|5645.7|5648.6|5643.6|0
1660783200000|2022-08-18 00:40:00|5650.4|5645.4|5651.6|5646.6|5652.5|5647.5|5650.4|5645.4|0
1660783500000|2022-08-18 00:45:00|5651.5|5646.5|5653.1|5648.1|5654|5649|5651.2|5646.2|0
1660783800000|2022-08-18 00:50:00|5653|5648|5654.6|5649.6|5655.6|5650.6|5652.5|5647.5|0
1660784100000|2022-08-18 00:55:00|5654.5|5649.5|5654.2|5649.2|5654.7|5649.7|5652.9|5647.9|0
1660784400000|2022-08-18 01:00:00|5654.1|5649.1|5658|5653|5658.9|5653.9|5653.3|5648.3|0
1660784700000|2022-08-18 01:05:00|5657.9|5652.9|5657.7|5652.7|5659.2|5654.2|5657|5652|0
1660785000000|2022-08-18 01:10:00|5657.8|5652.8|5658|5653|5658.2|5653.2|5656.7|5651.7|0
1660785300000|2022-08-18 01:15:00|5658.1|5653.1|5662.2|5657.2|5662.3|5657.3|5657.9|5652.9|0
1660785600000|2022-08-18 01:20:00|5662.3|5657.3|5661.1|5656.1|5662.5|5657.5|5660.2|5655.2|0
1660785900000|2022-08-18 01:25:00|5661.2|5656.2|5659.3|5654.3|5661.7|5656.7|5657.9|5652.9|0
1660786200000|2022-08-18 01:30:00|5659.4|5654.4|5658.4|5653.4|5660.7|5655.7|5657.4|5652.4|0
1660786500000|2022-08-18 01:35:00|5658.5|5653.5|5657.2|5652.2|5659|5654|5656.8|5651.8|0
1660786800000|2022-08-18 01:40:00|5657.1|5652.1|5658.4|5653.4|5658.6|5653.6|5655.7|5650.7|0
1660787100000|2022-08-18 01:45:00|5658.2|5653.2|5658|5653|5659.5|5654.5|5657|5652|0
1660787400000|2022-08-18 01:50:00|5658.2|5653.2|5656.1|5651.1|5658.2|5653.2|5654.9|5649.9|0
1660787700000|2022-08-18 01:55:00|5655.8|5650.8|5657.4|5652.4|5657.6|5652.6|5655.2|5650.2|0
1660788000000|2022-08-18 02:00:00|5657.3|5652.3|5659.1|5654.1|5659.8|5654.8|5656.5|5651.5|0
1660788300000|2022-08-18 02:05:00|5659.2|5654.2|5663.5|5658.5|5665|5660|5658.2|5653.2|0
1660788600000|2022-08-18 02:10:00|5663.6|5658.6|5662|5657|5664.8|5659.8|5661.8|5656.8|0
1660788900000|2022-08-18 02:15:00|5661.9|5656.9|5663.8|5658.8|5663.8|5658.8|5661.3|5656.3|0
1660789200000|2022-08-18 02:20:00|5663.5|5658.5|5661.2|5656.2|5663.6|5658.6|5660.6|5655.6|0
1660789500000|2022-08-18 02:25:00|5661|5656|5660.9|5655.9|5661.7|5656.7|5660.5|5655.5|0
1660789800000|2022-08-18 02:30:00|5660.8|5655.8|5660|5655|5661|5656|5659.1|5654.1|0
1660790100000|2022-08-18 02:35:00|5660.1|5655.1|5660.6|5655.6|5661|5656|5658.9|5653.9|0
1660790400000|2022-08-18 02:40:00|5660.8|5655.8|5662.4|5657.4|5663|5658|5660.6|5655.6|0
1660790700000|2022-08-18 02:45:00|5662.7|5657.7|5663|5658|5663.5|5658.5|5662|5657|0
1660791000000|2022-08-18 02:50:00|5662.9|5657.9|5662.7|5657.7|5663.7|5658.7|5661.7|5656.7|0
1660791300000|2022-08-18 02:55:00|5662.8|5657.8|5662.2|5657.2|5662.9|5657.9|5661.4|5656.4|0
1660791600000|2022-08-18 03:00:00|5662.3|5657.3|5662.4|5657.4|5663.7|5658.7|5662|5657|0
1660791900000|2022-08-18 03:05:00|5662.3|5657.3|5662.5|5657.5|5663.5|5658.5|5661|5656|0
1660792200000|2022-08-18 03:10:00|5662.6|5657.6|5662.6|5657.6|5663|5658|5661.7|5656.7|0
1660792500000|2022-08-18 03:15:00|5662.7|5657.7|5663.7|5658.7|5664|5659|5662.4|5657.4|0
1660792800000|2022-08-18 03:20:00|5663.6|5658.6|5662.8|5657.8|5663.7|5658.7|5662.5|5657.5|0
1660793100000|2022-08-18 03:25:00|5662.9|5657.9|5664|5659|5664.5|5659.5|5662.5|5657.5|0
1660793400000|2022-08-18 03:30:00|5663.9|5658.9|5662.6|5657.6|5664.2|5659.2|5662.6|5657.6|0
1660793700000|2022-08-18 03:35:00|5662.5|5657.5|5660.3|5655.3|5662.5|5657.5|5659.5|5654.5|0
1660794000000|2022-08-18 03:40:00|5660.2|5655.2|5659.3|5654.3|5661.1|5656.1|5658.5|5653.5|0
1660794300000|2022-08-18 03:45:00|5659.5|5654.5|5660.9|5655.9|5661.3|5656.3|5659.5|5654.5|0
1660794600000|2022-08-18 03:50:00|5661|5656|5660.6|5655.6|5661.2|5656.2|5659.8|5654.8|0
1660794900000|2022-08-18 03:55:00|5660.7|5655.7|5661.3|5656.3|5661.9|5656.9|5660.5|5655.5|0
1660795200000|2022-08-18 04:00:00|5661.2|5656.2|5660.2|5655.2|5661.6|5656.6|5660|5655|0
1660795500000|2022-08-18 04:05:00|5660.3|5655.3|5662|5657|5662|5657|5659.5|5654.5|0
1660795800000|2022-08-18 04:10:00|5661.9|5656.9|5660.5|5655.5|5662.1|5657.1|5660.4|5655.4|0
1660796100000|2022-08-18 04:15:00|5660.7|5655.7|5661.9|5656.9|5662|5657|5660.4|5655.4|0
1660796400000|2022-08-18 04:20:00|5662|5657|5662|5657|5662.2|5657.2|5661.2|5656.2|0
1660796700000|2022-08-18 04:25:00|5661.8|5656.8|5662.8|5657.8|5663.4|5658.4|5661.7|5656.7|0
1660797000000|2022-08-18 04:30:00|5662.9|5657.9|5662.9|5657.9|5663.6|5658.6|5662.6|5657.6|0
1660797300000|2022-08-18 04:35:00|5663|5658|5661.8|5656.8|5663.2|5658.2|5661.4|5656.4|0
1660797600000|2022-08-18 04:40:00|5661.9|5656.9|5660.9|5655.9|5661.9|5656.9|5660|5655|0
1660797900000|2022-08-18 04:45:00|5660.8|5655.8|5661.4|5656.4|5661.8|5656.8|5660.8|5655.8|0
1660798200000|2022-08-18 04:50:00|5661.3|5656.3|5660.3|5655.3|5661.8|5656.8|5660.2|5655.2|0
1660798500000|2022-08-18 04:55:00|5660.2|5655.2|5657.4|5652.4|5660.2|5655.2|5657.1|5652.1|0
1660798800000|2022-08-18 05:00:00|5657.3|5652.3|5658.9|5653.9|5659.4|5654.4|5656.7|5651.7|0
1660799100000|2022-08-18 05:05:00|5659|5654|5661.2|5656.2|5661.3|5656.3|5658.4|5653.4|0
1660799400000|2022-08-18 05:10:00|5661.1|5656.1|5661.9|5656.9|5662.9|5657.9|5660.5|5655.5|0
1660799700000|2022-08-18 05:15:00|5661.8|5656.8|5662.4|5657.4|5663.1|5658.1|5661.3|5656.3|0
1660800000000|2022-08-18 05:20:00|5662.3|5657.3|5661|5656|5662.7|5657.7|5661|5656|0
1660800300000|2022-08-18 05:25:00|5661.1|5656.1|5663.8|5658.8|5664|5659|5661|5656|0
1660800600000|2022-08-18 05:30:00|5663.7|5658.7|5661|5656|5663.8|5658.8|5660|5655|0
1660800900000|2022-08-18 05:35:00|5661.1|5656.1|5660.4|5655.4|5661.6|5656.6|5659.2|5654.2|0
1660801200000|2022-08-18 05:40:00|5660.5|5655.5|5660.3|5655.3|5661.3|5656.3|5660|5655|0
1660801500000|2022-08-18 05:45:00|5660.4|5655.4|5658.4|5653.4|5660.4|5655.4|5657.5|5652.5|0
1660801800000|2022-08-18 05:50:00|5658.3|5653.3|5655.7|5650.7|5659.8|5654.8|5654.6|5649.6|0
1660802100000|2022-08-18 05:55:00|5655.8|5650.8|5651.9|5646.9|5656.2|5651.2|5651.9|5646.9|0
1660802400000|2022-08-18 06:00:00|5652|5647|5651.7|5646.7|5652.9|5647.9|5648|5643|0
1660802700000|2022-08-18 06:05:00|5651.8|5646.8|5655.4|5650.4|5655.4|5650.4|5648.3|5643.3|0
1660803000000|2022-08-18 06:10:00|5655.3|5650.3|5655.2|5650.2|5655.8|5650.8|5652.6|5647.6|0
1660803300000|2022-08-18 06:15:00|5655.3|5650.3|5656|5651|5656.8|5651.8|5653.8|5648.8|0
1660803600000|2022-08-18 06:20:00|5656.2|5651.2|5652.5|5647.5|5656.8|5651.8|5652.5|5647.5|0
1660803900000|2022-08-18 06:25:00|5652.3|5647.3|5649.6|5644.6|5653.1|5648.1|5648.7|5643.7|0
1660804200000|2022-08-18 06:30:00|5649.5|5644.5|5644|5639|5649.5|5644.5|5641.9|5636.9|0
1660804500000|2022-08-18 06:35:00|5643.9|5638.9|5643.2|5638.2|5646.6|5641.6|5642.6|5637.6|0
1660804800000|2022-08-18 06:40:00|5643.4|5638.4|5644.6|5639.6|5645.1|5640.1|5641.1|5636.1|0
1660805100000|2022-08-18 06:45:00|5644.5|5639.5|5643.8|5638.8|5646.7|5641.7|5643.3|5638.3|0
1660805400000|2022-08-18 06:50:00|5643.9|5638.9|5640.4|5635.4|5645.1|5640.1|5640.4|5635.4|0
1660805700000|2022-08-18 06:55:00|5640.5|5635.5|5638.4|5633.4|5641|5636|5637.1|5632.1|0
1660806000000|2022-08-18 07:00:00|5638.7|5633.7|5641|5636|5643.6|5638.6|5638.7|5633.7|0
1660806300000|2022-08-18 07:05:00|5641.2|5636.2|5647.4|5642.4|5648.1|5643.1|5635.5|5630.5|0
1660806600000|2022-08-18 07:10:00|5647.3|5642.3|5646.8|5641.8|5649|5644|5645.7|5640.7|0
1660806900000|2022-08-18 07:15:00|5646.6|5641.6|5639.2|5634.2|5646.7|5641.7|5639.2|5634.2|0
1660807200000|2022-08-18 07:20:00|5639.3|5634.3|5646|5641|5647.1|5642.1|5638.8|5633.8|0
1660807500000|2022-08-18 07:25:00|5646.1|5641.1|5648|5643|5649.9|5644.9|5644.6|5639.6|0
1660807800000|2022-08-18 07:30:00|5647.9|5642.9|5650.3|5645.3|5650.8|5645.8|5646.9|5641.9|0
1660808100000|2022-08-18 07:35:00|5650.4|5645.4|5651.6|5646.6|5652.7|5647.7|5647.3|5642.3|0
1660808400000|2022-08-18 07:40:00|5651.5|5646.5|5650.4|5645.4|5654.5|5649.5|5650.2|5645.2|0
1660808700000|2022-08-18 07:45:00|5650.9|5645.9|5650.9|5645.9|5651.7|5646.7|5647.7|5642.7|0
1660809000000|2022-08-18 07:50:00|5650.8|5645.8|5648|5643|5651.4|5646.4|5647|5642|0
1660809300000|2022-08-18 07:55:00|5647.9|5642.9|5651.8|5646.8|5652.5|5647.5|5647.4|5642.4|0
1660809600000|2022-08-18 08:00:00|5652|5647|5655.4|5652.4|5661.1|5658.1|5652|5647|0
1660809900000|2022-08-18 08:05:00|5655.7|5652.7|5658.3|5655.3|5659.8|5656.8|5653|5650|0
1660810200000|2022-08-18 08:10:00|5658.2|5655.2|5657|5654|5658.4|5655.4|5656.7|5653.7|0
1660810500000|2022-08-18 08:15:00|5656.9|5653.9|5654.7|5651.7|5657.6|5654.6|5654.6|5651.6|0
1660810800000|2022-08-18 08:20:00|5654.5|5651.5|5651.8|5648.8|5654.6|5651.6|5651|5648|0
1660811100000|2022-08-18 08:25:00|5652|5649|5651.5|5648.5|5652.6|5649.6|5650.7|5647.7|0
1660811400000|2022-08-18 08:30:00|5651.6|5648.6|5651.6|5648.6|5651.9|5648.9|5650.8|5647.8|0
1660811700000|2022-08-18 08:35:00|5651.7|5648.7|5654|5651|5654.1|5651.1|5651.5|5648.5|0
1660812000000|2022-08-18 08:40:00|5654.2|5651.2|5657.5|5654.5|5657.5|5654.5|5652.9|5649.9|0
1660812300000|2022-08-18 08:45:00|5657.4|5654.4|5659.8|5656.8|5660.6|5657.6|5657.4|5654.4|0
1660812600000|2022-08-18 08:50:00|5659.9|5656.9|5660.6|5657.6|5660.9|5657.9|5659.4|5656.4|0
1660812900000|2022-08-18 08:55:00|5660.4|5657.4|5664.9|5661.9|5665|5662|5659.7|5656.7|0
1660813200000|2022-08-18 09:00:00|5664.8|5661.8|5668.4|5665.4|5669.6|5666.6|5664.6|5661.6|0
1660813500000|2022-08-18 09:05:00|5668.3|5665.3|5671.6|5668.6|5672.3|5669.3|5666.4|5663.4|0
1660813800000|2022-08-18 09:10:00|5671.5|5668.5|5669.1|5666.1|5672.7|5669.7|5669.1|5666.1|0
1660814100000|2022-08-18 09:15:00|5669.2|5666.2|5669.7|5666.7|5669.7|5666.7|5668.1|5665.1|0
1660814400000|2022-08-18 09:20:00|5669.5|5666.5|5670.5|5667.5|5671.2|5668.2|5669.4|5666.4|0
1660814700000|2022-08-18 09:25:00|5670.4|5667.4|5672.2|5669.2|5672.4|5669.4|5670|5667|0
1660815000000|2022-08-18 09:30:00|5672.1|5669.1|5671.7|5668.7|5672.3|5669.3|5671.4|5668.4|0
1660815300000|2022-08-18 09:35:00|5671.8|5668.8|5675.6|5672.6|5676|5673|5671.5|5668.5|0
1660815600000|2022-08-18 09:40:00|5676.1|5673.1|5679.6|5676.6|5679.6|5676.6|5676.1|5673.1|0
1660815900000|2022-08-18 09:45:00|5679.5|5676.5|5682.9|5679.9|5683.5|5680.5|5679.4|5676.4|0
1660816200000|2022-08-18 09:50:00|5682.6|5679.6|5684.3|5681.3|5684.5|5681.5|5682.1|5679.1|0
1660816500000|2022-08-18 09:55:00|5684.2|5681.2|5685.1|5682.1|5685.8|5682.8|5683.8|5680.8|0
1660816800000|2022-08-18 10:00:00|5685|5682|5687.9|5684.9|5687.9|5684.9|5685|5682|0
1660817100000|2022-08-18 10:05:00|5687.8|5684.8|5688.5|5685.5|5688.9|5685.9|5687.1|5684.1|0
1660817400000|2022-08-18 10:10:00|5688.4|5685.4|5685.5|5682.5|5688.4|5685.4|5684.9|5681.9|0
1660817700000|2022-08-18 10:15:00|5685.4|5682.4|5683.3|5680.3|5686|5683|5682.7|5679.7|0
1660818000000|2022-08-18 10:20:00|5683.5|5680.5|5683.5|5680.5|5684.3|5681.3|5683.2|5680.2|0
1660818300000|2022-08-18 10:25:00|5683.6|5680.6|5683.6|5680.6|5684.8|5681.8|5683.4|5680.4|0
1660818600000|2022-08-18 10:30:00|5683.2|5680.2|5684.5|5681.5|5684.6|5681.6|5683.2|5680.2|0
1660818900000|2022-08-18 10:35:00|5684.6|5681.6|5689.5|5686.5|5689.5|5686.5|5684.4|5681.4|0
1660819200000|2022-08-18 10:40:00|5689.6|5686.6|5685|5682|5689.6|5686.6|5684.9|5681.9|0
1660819500000|2022-08-18 10:45:00|5685.1|5682.1|5678.1|5675.1|5685.2|5682.2|5676.7|5673.7|0
1660819800000|2022-08-18 10:50:00|5678.2|5675.2|5680.2|5677.2|5680.5|5677.5|5677.4|5674.4|0
1660820100000|2022-08-18 10:55:00|5680.3|5677.3|5680.6|5677.6|5680.8|5677.8|5679.8|5676.8|0
1660820400000|2022-08-18 11:00:00|5679.9|5676.9|5677.8|5674.8|5679.9|5676.9|5677.2|5674.2|0
1660820700000|2022-08-18 11:05:00|5677.9|5674.9|5681.3|5678.3|5681.3|5678.3|5677.8|5674.8|0
1660821000000|2022-08-18 11:10:00|5681.4|5678.4|5682.9|5679.9|5683.1|5680.1|5681.3|5678.3|0
1660821300000|2022-08-18 11:15:00|5683|5680|5683.2|5680.2|5683.7|5680.7|5682.8|5679.8|0
1660821600000|2022-08-18 11:20:00|5683.1|5680.1|5683.4|5680.4|5683.8|5680.8|5682.9|5679.9|0
1660821900000|2022-08-18 11:25:00|5683.5|5680.5|5680|5677|5683.6|5680.6|5680|5677|0
1660822200000|2022-08-18 11:30:00|5679.9|5676.9|5684.2|5681.2|5684.2|5681.2|5679.8|5676.8|0
1660822500000|2022-08-18 11:35:00|5684.1|5681.1|5685|5682|5685.2|5682.2|5683.6|5680.6|0
1660822800000|2022-08-18 11:40:00|5685.1|5682.1|5684.6|5681.6|5685.1|5682.1|5683.7|5680.7|0
1660823100000|2022-08-18 11:45:00|5684.7|5681.7|5685.7|5682.7|5685.9|5682.9|5684.2|5681.2|0
1660823400000|2022-08-18 11:50:00|5685.8|5682.8|5686.3|5683.3|5686.4|5683.4|5685.2|5682.2|0
1660823700000|2022-08-18 11:55:00|5686.2|5683.2|5692.7|5689.7|5692.8|5689.8|5685.8|5682.8|0
1660824000000|2022-08-18 12:00:00|5692.2|5689.2|5695.4|5692.4|5695.4|5692.4|5691.6|5688.6|0
1660824300000|2022-08-18 12:05:00|5695.3|5692.3|5698.2|5695.2|5700.6|5697.6|5695.3|5692.3|0
1660824600000|2022-08-18 12:10:00|5698.3|5695.3|5694.7|5691.7|5698.4|5695.4|5694.6|5691.6|0
1660824900000|2022-08-18 12:15:00|5694.8|5691.8|5692.2|5689.2|5695.2|5692.2|5692|5689|0
1660825200000|2022-08-18 12:20:00|5692.1|5689.1|5693.4|5690.4|5693.4|5690.4|5691.7|5688.7|0
1660825500000|2022-08-18 12:25:00|5693.1|5690.1|5693.8|5690.8|5694.2|5691.2|5692.9|5689.9|0
1660825800000|2022-08-18 12:30:00|5693.7|5690.7|5692.2|5689.2|5694|5691|5689.4|5686.4|0
1660826100000|2022-08-18 12:35:00|5692.3|5689.3|5689.3|5686.3|5692.5|5689.5|5688.5|5685.5|0
1660826400000|2022-08-18 12:40:00|5689.2|5686.2|5688.4|5685.4|5689.6|5686.6|5684|5681|0
1660826700000|2022-08-18 12:45:00|5688.5|5685.5|5689.8|5686.8|5690.3|5687.3|5688.5|5685.5|0
1660827000000|2022-08-18 12:50:00|5689.7|5686.7|5690.9|5687.9|5691|5688|5687.9|5684.9|0
1660827300000|2022-08-18 12:55:00|5691|5688|5690.4|5687.4|5691|5688|5689.1|5686.1|0
1660827600000|2022-08-18 13:00:00|5690.6|5687.6|5689.7|5686.7|5690.8|5687.8|5689.7|5686.7|0
1660827900000|2022-08-18 13:05:00|5689.6|5686.6|5683.8|5680.8|5689.8|5686.8|5682.6|5679.6|0
1660828200000|2022-08-18 13:10:00|5683.7|5680.7|5683.5|5680.5|5687.1|5684.1|5683.1|5680.1|0
1660828500000|2022-08-18 13:15:00|5683.4|5680.4|5683.7|5680.7|5684.8|5681.8|5683|5680|0
1660828800000|2022-08-18 13:20:00|5683.8|5680.8|5685.9|5682.9|5686.5|5683.5|5683.5|5680.5|0
1660829100000|2022-08-18 13:25:00|5679.4|5676.4|5671.3|5668.3|5679.5|5676.5|5664.6|5661.6|0
1660829400000|2022-08-18 13:30:00|5670.8|5667.8|5633.2|5631.4|5676.9|5675.1|5629.4|5627.6|0
1660829700000|2022-08-18 13:35:00|5633.1|5631.3|5656|5654.2|5658.8|5657|5631.6|5629.8|0
1660830000000|2022-08-18 13:40:00|5654.7|5652.9|5667.4|5665.6|5667.6|5665.8|5648.6|5646.8|0
1660830300000|2022-08-18 13:45:00|5670.4|5668.6|5643.8|5642|5671.3|5669.5|5643.8|5642|0
1660830600000|2022-08-18 13:50:00|5643.1|5641.3|5644.7|5642.9|5656.1|5654.3|5639.1|5637.3|0
1660830900000|2022-08-18 13:55:00|5644.6|5642.8|5641.1|5639.3|5653.2|5651.4|5636.7|5634.9|0
1660831200000|2022-08-18 14:00:00|5639.6|5637.8|5633.3|5631.5|5639.6|5637.8|5621|5619.2|0
1660831500000|2022-08-18 14:05:00|5632.7|5630.9|5649.5|5647.7|5651.4|5649.6|5629.8|5628|0
1660831800000|2022-08-18 14:10:00|5650|5648.2|5646.9|5645.1|5650|5648.2|5638|5636.2|0
1660832100000|2022-08-18 14:15:00|5647|5645.2|5656.6|5654.8|5657.2|5655.4|5643.3|5641.5|0
1660832400000|2022-08-18 14:20:00|5656.5|5654.7|5660|5658.2|5667.1|5665.3|5655.6|5653.8|0
1660832700000|2022-08-18 14:25:00|5659.9|5658.1|5651.6|5649.8|5660.8|5659|5647|5645.2|0
1660833000000|2022-08-18 14:30:00|5651.4|5649.6|5657|5655.2|5658.2|5656.4|5645.1|5643.3|0
1660833300000|2022-08-18 14:35:00|5656.7|5654.9|5664|5662.2|5664.2|5662.4|5653.5|5651.7|0
1660833600000|2022-08-18 14:40:00|5663.8|5662|5676.1|5674.3|5679.5|5677.7|5662.5|5660.7|0
1660833900000|2022-08-18 14:45:00|5676.7|5674.9|5684.9|5683.1|5685.9|5684.1|5671.4|5669.6|0
1660834200000|2022-08-18 14:50:00|5685.4|5683.6|5678.5|5676.7|5688.1|5686.3|5676.5|5674.7|0
1660834500000|2022-08-18 14:55:00|5678.7|5676.9|5679.1|5677.3|5682.3|5680.5|5672.9|5671.1|0
1660834800000|2022-08-18 15:00:00|5679.2|5677.4|5676.3|5674.5|5690.7|5688.9|5672.8|5671|0
1660835100000|2022-08-18 15:05:00|5676.6|5674.8|5681|5679.2|5681.9|5680.1|5669.1|5667.3|0
1660835400000|2022-08-18 15:10:00|5681.5|5679.7|5693.1|5691.3|5694.6|5692.8|5680.2|5678.4|0
1660835700000|2022-08-18 15:15:00|5693.5|5691.7|5692.8|5691|5703.9|5702.1|5691.5|5689.7|0
1660836000000|2022-08-18 15:20:00|5692.6|5690.8|5712.7|5710.9|5712.7|5710.9|5690.9|5689.1|0
1660836300000|2022-08-18 15:25:00|5712.8|5711|5715.9|5714.1|5717.8|5716|5708.6|5706.8|0
1660836600000|2022-08-18 15:30:00|5716.4|5714.6|5717|5715.2|5724|5722.2|5710.9|5709.1|0
1660836900000|2022-08-18 15:35:00|5718.4|5716.6|5715.9|5714.1|5720.6|5718.8|5714.3|5712.5|0
1660837200000|2022-08-18 15:40:00|5716|5714.2|5709.6|5707.8|5717.8|5716|5707|5705.2|0
1660837500000|2022-08-18 15:45:00|5710.3|5708.5|5710.4|5708.6|5714.7|5712.9|5705.7|5703.9|0
1660837800000|2022-08-18 15:50:00|5710.3|5708.5|5709.6|5707.8|5715|5713.2|5707|5705.2|0
1660838100000|2022-08-18 15:55:00|5709.8|5708|5705.5|5703.7|5716.5|5714.7|5705.3|5703.5|0
1660838400000|2022-08-18 16:00:00|5705.8|5704|5711.8|5710|5711.9|5710.1|5701.1|5699.3|0
1660838700000|2022-08-18 16:05:00|5712|5710.2|5706.1|5704.3|5712.6|5710.8|5704.6|5702.8|0
1660839000000|2022-08-18 16:10:00|5706.2|5704.4|5701.5|5699.7|5707.8|5706|5700.4|5698.6|0
1660839300000|2022-08-18 16:15:00|5701.9|5700.1|5703.4|5701.6|5705.7|5703.9|5700.5|5698.7|0
1660839600000|2022-08-18 16:20:00|5703.5|5701.7|5682.1|5680.3|5703.6|5701.8|5681.1|5679.3|0
1660839900000|2022-08-18 16:25:00|5682|5680.2|5686.5|5684.7|5687.7|5685.9|5680.4|5678.6|0
1660840200000|2022-08-18 16:30:00|5686.4|5684.6|5689.4|5687.6|5690|5688.2|5683.1|5681.3|0
1660840500000|2022-08-18 16:35:00|5689.2|5687.4|5684.6|5682.8|5690|5688.2|5681.6|5679.8|0
1660840800000|2022-08-18 16:40:00|5684.4|5682.6|5672.2|5670.4|5685.5|5683.7|5672.2|5670.4|0
1660841100000|2022-08-18 16:45:00|5672.5|5670.7|5685.7|5683.9|5687.5|5685.7|5672.1|5670.3|0
1660841400000|2022-08-18 16:50:00|5685.3|5683.5|5685.8|5684|5687.1|5685.3|5682.9|5681.1|0
1660841700000|2022-08-18 16:55:00|5686.4|5684.6|5684.1|5682.3|5688|5686.2|5681.9|5680.1|0
1660842000000|2022-08-18 17:00:00|5684|5682.2|5680.1|5678.3|5686.7|5684.9|5679.1|5677.3|0
1660842300000|2022-08-18 17:05:00|5680.2|5678.4|5696.9|5695.1|5696.9|5695.1|5680|5678.2|0
1660842600000|2022-08-18 17:10:00|5696.8|5695|5688.7|5686.9|5698.4|5696.6|5687.5|5685.7|0
1660842900000|2022-08-18 17:15:00|5689.8|5688|5697.7|5695.9|5698.7|5696.9|5688.2|5686.4|0
1660843200000|2022-08-18 17:20:00|5697.8|5696|5698.8|5697|5701.9|5700.1|5696.1|5694.3|0
1660843500000|2022-08-18 17:25:00|5699.2|5697.4|5702.1|5700.3|5704.7|5702.9|5696.8|5695|0
1660843800000|2022-08-18 17:30:00|5702.6|5700.8|5702.2|5700.4|5704.7|5702.9|5698.2|5696.4|0
1660844100000|2022-08-18 17:35:00|5702.1|5700.3|5707.4|5705.6|5707.5|5705.7|5701.9|5700.1|0
1660844400000|2022-08-18 17:40:00|5708.1|5706.3|5705.4|5703.6|5708.3|5706.5|5705.1|5703.3|0
1660844700000|2022-08-18 17:45:00|5705.2|5703.4|5700.5|5698.7|5705.2|5703.4|5697.5|5695.7|0
1660845000000|2022-08-18 17:50:00|5700.3|5698.5|5702|5700.2|5705.1|5703.3|5699.7|5697.9|0
1660845300000|2022-08-18 17:55:00|5702.6|5700.8|5696.5|5694.7|5702.6|5700.8|5693.8|5692|0
1660845600000|2022-08-18 18:00:00|5696.8|5695|5694.1|5692.3|5697.2|5695.4|5690.6|5688.8|0
1660845900000|2022-08-18 18:05:00|5694.3|5692.5|5701.1|5699.3|5701.6|5699.8|5692|5690.2|0
1660846200000|2022-08-18 18:10:00|5701|5699.2|5697.9|5696.1|5704.1|5702.3|5695.2|5693.4|0
1660846500000|2022-08-18 18:15:00|5698|5696.2|5701.8|5700|5704.2|5702.4|5697.2|5695.4|0
1660846800000|2022-08-18 18:20:00|5702|5700.2|5698.9|5697.1|5702|5700.2|5696.3|5694.5|0
1660847100000|2022-08-18 18:25:00|5699.2|5697.4|5696.7|5694.9|5699.2|5697.4|5693.4|5691.6|0
1660847400000|2022-08-18 18:30:00|5697|5695.2|5689.5|5687.7|5697.1|5695.3|5688.4|5686.6|0
1660847700000|2022-08-18 18:35:00|5689.4|5687.6|5686.8|5685|5689.4|5687.6|5684.6|5682.8|0
1660848000000|2022-08-18 18:40:00|5686.9|5685.1|5693.1|5691.3|5693.5|5691.7|5686.2|5684.4|0
1660848300000|2022-08-18 18:45:00|5692.9|5691.1|5685.7|5683.9|5693.1|5691.3|5685|5683.2|0
1660848600000|2022-08-18 18:50:00|5685.9|5684.1|5698.5|5696.7|5698.5|5696.7|5684.7|5682.9|0
1660848900000|2022-08-18 18:55:00|5698.6|5696.8|5695.9|5694.1|5699.8|5698|5695.9|5694.1|0
1660849200000|2022-08-18 19:00:00|5696|5694.2|5699|5697.2|5700.9|5699.1|5693.2|5691.4|0
1660849500000|2022-08-18 19:05:00|5698.7|5696.9|5698|5696.2|5701.9|5700.1|5697.3|5695.5|0
1660849800000|2022-08-18 19:10:00|5698.5|5696.7|5701.6|5699.8|5703.5|5701.7|5694.9|5693.1|0
1660850100000|2022-08-18 19:15:00|5703.2|5701.4|5707.3|5705.5|5709.2|5707.4|5699.2|5697.4|0
1660850400000|2022-08-18 19:20:00|5706.8|5705|5708.1|5706.3|5708.5|5706.7|5700.2|5698.4|0
1660850700000|2022-08-18 19:25:00|5708.2|5706.4|5705.6|5703.8|5708.3|5706.5|5703.3|5701.5|0
1660851000000|2022-08-18 19:30:00|5705.8|5704|5708|5706.2|5708.6|5706.8|5700.1|5698.3|0
1660851300000|2022-08-18 19:35:00|5707.5|5705.7|5703.2|5701.4|5708.4|5706.6|5703.2|5701.4|0
1660851600000|2022-08-18 19:40:00|5703.3|5701.5|5702.3|5700.5|5705.1|5703.3|5698.7|5696.9|0
1660851900000|2022-08-18 19:45:00|5701.9|5700.1|5697.3|5695.5|5703.9|5702.1|5696.4|5694.6|0
1660852200000|2022-08-18 19:50:00|5697.4|5695.6|5687.8|5686|5697.4|5695.6|5686.5|5684.7|0
1660852500000|2022-08-18 19:55:00|5688.1|5686.3|5690.1|5688.3|5690.2|5688.4|5683|5681.2|0
1660852800000|2022-08-18 20:00:00|5690.7|5687.7|5692.6|5689.6|5693|5690|5685|5682|0
1660853100000|2022-08-18 20:05:00|5692.5|5689.5|5691.1|5688.1|5692.8|5689.8|5690.7|5687.7|0
1660853400000|2022-08-18 20:10:00|5691|5688|5690.4|5687.4|5691.6|5688.6|5690.2|5687.2|0
1660853700000|2022-08-18 20:15:00|5690.3|5687.3|5691|5688|5691.1|5688.1|5690.2|5687.2|0
1660854000000|2022-08-18 20:20:00|5690.9|5687.9|5690.1|5687.1|5691.1|5688.1|5689.6|5686.6|0
1660854300000|2022-08-18 20:25:00|5690.2|5687.2|5691.3|5688.3|5691.6|5688.6|5690.2|5687.2|0
1660854600000|2022-08-18 20:30:00|5691.4|5688.4|5691.8|5688.8|5691.8|5688.8|5691|5688|0
1660854900000|2022-08-18 20:35:00|5691.9|5688.9|5692.2|5689.2|5692.2|5689.2|5691.8|5688.8|0
1660855200000|2022-08-18 20:40:00|5692.1|5689.1|5691.6|5688.6|5692.1|5689.1|5691.3|5688.3|0
1660855500000|2022-08-18 20:45:00|5691.5|5688.5|5692.2|5689.2|5692.2|5689.2|5691.2|5688.2|0
1660855800000|2022-08-18 20:50:00|5692.3|5689.3|5692|5689|5692.6|5689.6|5691.5|5688.5|0
1660856100000|2022-08-18 20:55:00|5692.8|5689.8|5691.3|5688.3|5692.8|5689.8|5691.3|5688.3|0
1660856400000|2022-08-18 21:00:00|5691.2|5688.2|5691.1|5688.1|5691.9|5688.9|5690.9|5687.9|0
1660856700000|2022-08-18 21:05:00|5691.3|5688.3|5691.4|5688.4|5691.9|5688.9|5691|5688|0
1660857000000|2022-08-18 21:10:00|5691.5|5688.5|5691.4|5688.4|5691.6|5688.6|5691.4|5688.4|0
1660857300000|2022-08-18 21:15:00|5691.3|5688.3|5691.1|5688.1|5691.4|5688.4|5690.9|5687.9|0
1660857600000|2022-08-18 21:20:00|5691.2|5688.2|5691.2|5688.2|5691.7|5688.7|5691.2|5688.2|0
1660857900000|2022-08-18 21:25:00|5691.1|5688.1|5690.8|5687.8|5691.3|5688.3|5690.7|5687.7|0
1660858200000|2022-08-18 21:30:00|5690.6|5687.6|5690.8|5687.8|5690.8|5687.8|5690.2|5687.2|0
1660858500000|2022-08-18 21:35:00|5690.7|5687.7|5689.8|5686.8|5690.8|5687.8|5689.8|5686.8|0
1660858800000|2022-08-18 21:40:00|5689.9|5686.9|5690.2|5687.2|5690.3|5687.3|5689.9|5686.9|0
1660859100000|2022-08-18 21:45:00|5690.3|5687.3|5690|5687|5690.3|5687.3|5689.8|5686.8|0
1660859400000|2022-08-18 21:50:00|5689.9|5686.9|5689.6|5686.6|5690|5687|5689.1|5686.1|0
1660859700000|2022-08-18 21:55:00|5689.7|5686.7|5689.7|5686.7|5690|5687|5689.4|5686.4|0
1660860000000|2022-08-18 22:00:00|5689.8|5686.8|5687.7|5684.7|5689.8|5686.8|5687.6|5684.6|0
1660860300000|2022-08-18 22:05:00|5688|5685|5688.4|5685.4|5688.8|5685.8|5687.8|5684.8|0
1660860600000|2022-08-18 22:10:00|5688.3|5685.3|5689.6|5686.6|5689.6|5686.6|5688|5685|0
1660860900000|2022-08-18 22:15:00|5689.5|5686.5|5689.4|5686.4|5689.6|5686.6|5689.3|5686.3|0
1660861200000|2022-08-18 22:20:00|5689.3|5686.3|5689|5686|5689.4|5686.4|5689|5686|0
1660861500000|2022-08-18 22:25:00|5688.9|5685.9|5689.2|5686.2|5689.3|5686.3|5688.6|5685.6|0
1660861800000|2022-08-18 22:30:00|5689.3|5686.3|5688.9|5685.9|5689.5|5686.5|5688.9|5685.9|0
1660862100000|2022-08-18 22:35:00|5689.1|5686.1|5688.9|5685.9|5689.3|5686.3|5688.7|5685.7|0
1660862400000|2022-08-18 22:40:00|5688.8|5685.8|5689.1|5686.1|5689.1|5686.1|5688.6|5685.6|0
1660862700000|2022-08-18 22:45:00|5689.2|5686.2|5688.4|5685.4|5689.2|5686.2|5688.4|5685.4|0
1660863000000|2022-08-18 22:50:00|5688.5|5685.5|5688.2|5685.2|5688.7|5685.7|5688.1|5685.1|0
1660863300000|2022-08-18 22:55:00|5688.3|5685.3|5688.2|5685.2|5688.7|5685.7|5687.7|5684.7|0
1660863600000|2022-08-18 23:00:00|5688.1|5685.1|5688.6|5685.6|5688.7|5685.7|5688|5685|0
1660863900000|2022-08-18 23:05:00|5688.5|5685.5|5688.3|5685.3|5688.5|5685.5|5688.2|5685.2|0
1660864200000|2022-08-18 23:10:00|5688.4|5685.4|5688.5|5685.5|5688.6|5685.6|5688.3|5685.3|0
1660864500000|2022-08-18 23:15:00|5688.6|5685.6|5688.3|5685.3|5688.9|5685.9|5688.3|5685.3|0
1660864800000|2022-08-18 23:20:00|5688.4|5685.4|5687.8|5684.8|5688.4|5685.4|5687.4|5684.4|0
1660865100000|2022-08-18 23:25:00|5687.7|5684.7|5688.5|5685.5|5688.5|5685.5|5687.7|5684.7|0
1660865400000|2022-08-18 23:30:00|5688.6|5685.6|5688.6|5685.6|5688.7|5685.7|5688.3|5685.3|0
1660865700000|2022-08-18 23:35:00|5688.5|5685.5|5687.9|5684.9|5688.7|5685.7|5687.9|5684.9|0
1660866000000|2022-08-18 23:40:00|5688.1|5685.1|5687.7|5684.7|5688.1|5685.1|5687.2|5684.2|0
1660866300000|2022-08-18 23:45:00|5687.6|5684.6|5687.7|5684.7|5687.9|5684.9|5687.2|5684.2|0
1660866600000|2022-08-18 23:50:00|5687.8|5684.8|5688|5685|5688.4|5685.4|5687.6|5684.6|0
1660866900000|2022-08-18 23:55:00|5688.4|5685.4|5691.3|5686.3|5691.3|5686.9|5687.9|5684.9|0
1660867200000|2022-08-19 00:00:00|5691.5|5686.5|5686.9|5681.9|5693.7|5688.7|5686.9|5681.9|0
1660867500000|2022-08-19 00:05:00|5687|5682|5685|5680|5687.3|5682.3|5682.9|5677.9|0
1660867800000|2022-08-19 00:10:00|5685.1|5680.1|5681.8|5676.8|5685.2|5680.2|5681.4|5676.4|0
1660868100000|2022-08-19 00:15:00|5681.9|5676.9|5683.3|5678.3|5684.4|5679.4|5681.6|5676.6|0
1660868400000|2022-08-19 00:20:00|5683.2|5678.2|5682.6|5677.6|5683.9|5678.9|5681.9|5676.9|0
1660868700000|2022-08-19 00:25:00|5682.5|5677.5|5680|5675|5682.8|5677.8|5679.1|5674.1|0
1660869000000|2022-08-19 00:30:00|5679.9|5674.9|5679.3|5674.3|5681.3|5676.3|5678.8|5673.8|0
1660869300000|2022-08-19 00:35:00|5679.4|5674.4|5678.7|5673.7|5680.3|5675.3|5677.9|5672.9|0
1660869600000|2022-08-19 00:40:00|5678.6|5673.6|5680|5675|5681|5676|5678.2|5673.2|0
1660869900000|2022-08-19 00:45:00|5679.9|5674.9|5679.7|5674.7|5680.6|5675.6|5678.5|5673.5|0
1660870200000|2022-08-19 00:50:00|5679.5|5674.5|5679.3|5674.3|5680.3|5675.3|5678.5|5673.5|0
1660870500000|2022-08-19 00:55:00|5679.5|5674.5|5680.8|5675.8|5683|5678|5679.5|5674.5|0
1660870800000|2022-08-19 01:00:00|5680.7|5675.7|5682.2|5677.2|5682.4|5677.4|5680.2|5675.2|0
1660871100000|2022-08-19 01:05:00|5682.1|5677.1|5682.1|5677.1|5683.4|5678.4|5681.4|5676.4|0
1660871400000|2022-08-19 01:10:00|5682.2|5677.2|5683.1|5678.1|5683.7|5678.7|5682.1|5677.1|0
1660871700000|2022-08-19 01:15:00|5682.9|5677.9|5682.4|5677.4|5684.5|5679.5|5681.9|5676.9|0
1660872000000|2022-08-19 01:20:00|5682.5|5677.5|5681.3|5676.3|5682.8|5677.8|5680.4|5675.4|0
1660872300000|2022-08-19 01:25:00|5681.4|5676.4|5680.8|5675.8|5682.5|5677.5|5680.5|5675.5|0
1660872600000|2022-08-19 01:30:00|5681|5676|5676.5|5671.5|5682.2|5677.2|5675.6|5670.6|0
1660872900000|2022-08-19 01:35:00|5676.4|5671.4|5679|5674|5679|5674|5676.3|5671.3|0
1660873200000|2022-08-19 01:40:00|5678.9|5673.9|5679.4|5674.4|5680.6|5675.6|5677.8|5672.8|0
1660873500000|2022-08-19 01:45:00|5679.5|5674.5|5681.5|5676.5|5682.1|5677.1|5678.8|5673.8|0
1660873800000|2022-08-19 01:50:00|5681.3|5676.3|5683.8|5678.8|5684.4|5679.4|5681.3|5676.3|0
1660874100000|2022-08-19 01:55:00|5683.9|5678.9|5683.7|5678.7|5684.2|5679.2|5682.6|5677.6|0
1660874400000|2022-08-19 02:00:00|5683.5|5678.5|5683.1|5678.1|5684.3|5679.3|5682.7|5677.7|0
1660874700000|2022-08-19 02:05:00|5683.2|5678.2|5683.1|5678.1|5684.6|5679.6|5682.7|5677.7|0
1660875000000|2022-08-19 02:10:00|5683|5678|5684.1|5679.1|5684.3|5679.3|5681.9|5676.9|0
1660875300000|2022-08-19 02:15:00|5684.2|5679.2|5682.9|5677.9|5684.3|5679.3|5682.9|5677.9|0
1660875600000|2022-08-19 02:20:00|5683.3|5678.3|5682.3|5677.3|5684.1|5679.1|5682.1|5677.1|0
1660875900000|2022-08-19 02:25:00|5682.2|5677.2|5682.4|5677.4|5683.4|5678.4|5681.9|5676.9|0
1660876200000|2022-08-19 02:30:00|5682.3|5677.3|5683.2|5678.2|5683.5|5678.5|5682.3|5677.3|0
1660876500000|2022-08-19 02:35:00|5683.1|5678.1|5685.8|5680.8|5686.3|5681.3|5683|5678|0
1660876800000|2022-08-19 02:40:00|5685.7|5680.7|5685.2|5680.2|5686.4|5681.4|5684.7|5679.7|0
1660877100000|2022-08-19 02:45:00|5685.3|5680.3|5685.3|5680.3|5685.6|5680.6|5684.6|5679.6|0
1660877400000|2022-08-19 02:50:00|5685.2|5680.2|5685.5|5680.5|5686.7|5681.7|5685.2|5680.2|0
1660877700000|2022-08-19 02:55:00|5685.4|5680.4|5688.6|5683.6|5688.7|5683.7|5685.4|5680.4|0
1660878000000|2022-08-19 03:00:00|5688.7|5683.7|5688.1|5683.1|5689.6|5684.6|5687.9|5682.9|0
1660878300000|2022-08-19 03:05:00|5687.7|5682.7|5687.6|5682.6|5688.4|5683.4|5686.9|5681.9|0
1660878600000|2022-08-19 03:10:00|5687.7|5682.7|5688|5683|5688.4|5683.4|5687.6|5682.6|0
1660878900000|2022-08-19 03:15:00|5687.9|5682.9|5687.9|5682.9|5688.8|5683.8|5687.6|5682.6|0
1660879200000|2022-08-19 03:20:00|5688.1|5683.1|5688.4|5683.4|5689.8|5684.8|5688.1|5683.1|0
1660879500000|2022-08-19 03:25:00|5688.5|5683.5|5687.3|5682.3|5689|5684|5687.1|5682.1|0
1660879800000|2022-08-19 03:30:00|5687.4|5682.4|5684.3|5679.3|5687.4|5682.4|5682.1|5677.1|0
1660880100000|2022-08-19 03:35:00|5684.4|5679.4|5685.2|5680.2|5685.2|5680.2|5684|5679|0
1660880400000|2022-08-19 03:40:00|5685.1|5680.1|5684|5679|5685.4|5680.4|5683.5|5678.5|0
1660880700000|2022-08-19 03:45:00|5684.1|5679.1|5683.6|5678.6|5684.8|5679.8|5682.3|5677.3|0
1660881000000|2022-08-19 03:50:00|5683.5|5678.5|5682.2|5677.2|5684.3|5679.3|5682|5677|0
1660881300000|2022-08-19 03:55:00|5682.3|5677.3|5682|5677|5683.1|5678.1|5681.4|5676.4|0
1660881600000|2022-08-19 04:00:00|5682.1|5677.1|5680.6|5675.6|5682.1|5677.1|5680.3|5675.3|0
1660881900000|2022-08-19 04:05:00|5680.5|5675.5|5680.8|5675.8|5681.8|5676.8|5680.4|5675.4|0
1660882200000|2022-08-19 04:10:00|5680.7|5675.7|5681.2|5676.2|5681.8|5676.8|5680.3|5675.3|0
1660882500000|2022-08-19 04:15:00|5681.3|5676.3|5682.6|5677.6|5682.8|5677.8|5681.3|5676.3|0
1660882800000|2022-08-19 04:20:00|5682.7|5677.7|5682.7|5677.7|5683.3|5678.3|5682.2|5677.2|0
1660883100000|2022-08-19 04:25:00|5682.6|5677.6|5682.3|5677.3|5683.2|5678.2|5682|5677|0
1660883400000|2022-08-19 04:30:00|5682.4|5677.4|5683.9|5678.9|5684|5679|5682.3|5677.3|0
1660883700000|2022-08-19 04:35:00|5684|5679|5680.1|5675.1|5684|5679|5679.2|5674.2|0
1660884000000|2022-08-19 04:40:00|5680.3|5675.3|5690.3|5685.3|5690.6|5685.6|5680.1|5675.1|0
1660884300000|2022-08-19 04:45:00|5690.2|5685.2|5689.2|5684.2|5690.7|5685.7|5688.8|5683.8|0
1660884600000|2022-08-19 04:50:00|5689.3|5684.3|5689.9|5684.9|5690.4|5685.4|5689.1|5684.1|0
1660884900000|2022-08-19 04:55:00|5689.8|5684.8|5689.7|5684.7|5691|5686|5688.9|5683.9|0
1660885200000|2022-08-19 05:00:00|5689.8|5684.8|5686.5|5681.5|5690.7|5685.7|5686.5|5681.5|0
1660885500000|2022-08-19 05:05:00|5686.4|5681.4|5686.6|5681.6|5686.8|5681.8|5685|5680|0
1660885800000|2022-08-19 05:10:00|5686.7|5681.7|5686.1|5681.1|5687|5682|5685.2|5680.2|0
1660886100000|2022-08-19 05:15:00|5686|5681|5686.7|5681.7|5687.7|5682.7|5685.7|5680.7|0
1660886400000|2022-08-19 05:20:00|5686.6|5681.6|5685.2|5680.2|5687.2|5682.2|5683.9|5678.9|0
1660886700000|2022-08-19 05:25:00|5685.3|5680.3|5683.8|5678.8|5686|5681|5682.3|5677.3|0
1660887000000|2022-08-19 05:30:00|5683.7|5678.7|5681.5|5676.5|5684.6|5679.6|5681.2|5676.2|0
1660887300000|2022-08-19 05:35:00|5681.6|5676.6|5680.2|5675.2|5681.8|5676.8|5678.4|5673.4|0
1660887600000|2022-08-19 05:40:00|5680.3|5675.3|5680.4|5675.4|5681.7|5676.7|5679.8|5674.8|0
1660887900000|2022-08-19 05:45:00|5680.3|5675.3|5683.3|5678.3|5683.5|5678.5|5680.2|5675.2|0
1660888200000|2022-08-19 05:50:00|5683.6|5678.6|5685.7|5680.7|5686.7|5681.7|5683.6|5678.6|0
1660888500000|2022-08-19 05:55:00|5685.6|5680.6|5683.8|5678.8|5686.2|5681.2|5683.7|5678.7|0
1660888800000|2022-08-19 06:00:00|5684|5679|5683.2|5678.2|5684.8|5679.8|5681.9|5676.9|0
1660889100000|2022-08-19 06:05:00|5683.1|5678.1|5681.2|5676.2|5684.3|5679.3|5681.2|5676.2|0
1660889400000|2022-08-19 06:10:00|5681.4|5676.4|5679.7|5674.7|5682.6|5677.6|5679.5|5674.5|0
1660889700000|2022-08-19 06:15:00|5679.8|5674.8|5678.6|5673.6|5680.3|5675.3|5677.9|5672.9|0
1660890000000|2022-08-19 06:20:00|5678.7|5673.7|5677.7|5672.7|5679.7|5674.7|5677.2|5672.2|0
1660890300000|2022-08-19 06:25:00|5677.6|5672.6|5676.8|5671.8|5679.1|5674.1|5675.6|5670.6|0
1660890600000|2022-08-19 06:30:00|5676.9|5671.9|5673.4|5668.4|5677.5|5672.5|5671.4|5666.4|0
1660890900000|2022-08-19 06:35:00|5673.5|5668.5|5669|5664|5675|5670|5666.8|5661.8|0
1660891200000|2022-08-19 06:40:00|5668.9|5663.9|5667.7|5662.7|5669.4|5664.4|5664.3|5659.3|0
1660891500000|2022-08-19 06:45:00|5667.6|5662.6|5665.1|5660.1|5668|5663|5663.4|5658.4|0
1660891800000|2022-08-19 06:50:00|5665|5660|5664.6|5659.6|5667.8|5662.8|5663.7|5658.7|0
1660892100000|2022-08-19 06:55:00|5664.5|5659.5|5662.8|5657.8|5665.6|5660.6|5660.5|5655.5|0
1660892400000|2022-08-19 07:00:00|5662.3|5657.3|5663.8|5658.8|5664.9|5659.9|5659.6|5654.6|0
1660892700000|2022-08-19 07:05:00|5664.2|5659.2|5665.3|5660.3|5667.4|5662.4|5663.6|5658.6|0
1660893000000|2022-08-19 07:10:00|5665.4|5660.4|5668|5663|5670.2|5665.2|5665|5660|0
1660893300000|2022-08-19 07:15:00|5667.8|5662.8|5669.6|5664.6|5671.1|5666.1|5665.9|5660.9|0
1660893600000|2022-08-19 07:20:00|5669.5|5664.5|5669.8|5664.8|5670.9|5665.9|5667.2|5662.2|0
1660893900000|2022-08-19 07:25:00|5669.7|5664.7|5669.7|5664.7|5669.7|5664.7|5666.4|5661.4|0
1660894200000|2022-08-19 07:30:00|5669.6|5664.6|5670.4|5665.4|5672.8|5667.8|5669.1|5664.1|0
1660894500000|2022-08-19 07:35:00|5670.5|5665.5|5668.4|5663.4|5671.1|5666.1|5667.5|5662.5|0
1660894800000|2022-08-19 07:40:00|5668.3|5663.3|5670.1|5665.1|5671.9|5666.9|5668|5663|0
1660895100000|2022-08-19 07:45:00|5670.2|5665.2|5667|5662|5671.3|5666.3|5666.9|5661.9|0
1660895400000|2022-08-19 07:50:00|5667.1|5662.1|5667.8|5662.8|5668.6|5663.6|5664.4|5659.4|0
1660895700000|2022-08-19 07:55:00|5667.9|5662.9|5666.8|5661.8|5670.5|5665.5|5666.8|5661.8|0
1660896000000|2022-08-19 08:00:00|5666.7|5661.7|5659.8|5656.8|5667.1|5663.4|5659.7|5656.7|0
1660896300000|2022-08-19 08:05:00|5659.7|5656.7|5650.6|5647.6|5659.7|5656.7|5650.6|5647.6|0
1660896600000|2022-08-19 08:10:00|5650.2|5647.2|5644.8|5641.8|5650.3|5647.3|5644.8|5641.8|0
1660896900000|2022-08-19 08:15:00|5644.6|5641.6|5639.7|5636.7|5644.9|5641.9|5637.3|5634.3|0
1660897200000|2022-08-19 08:20:00|5639.9|5636.9|5627.7|5624.7|5639.9|5636.9|5626.2|5623.2|0
1660897500000|2022-08-19 08:25:00|5627.6|5624.6|5627.3|5624.3|5628.2|5625.2|5626.4|5623.4|0
1660897800000|2022-08-19 08:30:00|5627.2|5624.2|5617.4|5614.4|5627.9|5624.9|5616.3|5613.3|0
1660898100000|2022-08-19 08:35:00|5617.5|5614.5|5620.9|5617.9|5621.5|5618.5|5615.8|5612.8|0
1660898400000|2022-08-19 08:40:00|5620.8|5617.8|5623.1|5620.1|5623.9|5620.9|5620.8|5617.8|0
1660898700000|2022-08-19 08:45:00|5623.5|5620.5|5624.3|5621.3|5627.3|5624.3|5622.8|5619.8|0
1660899000000|2022-08-19 08:50:00|5624|5621|5623.9|5620.9|5624.1|5621.1|5622.1|5619.1|0
1660899300000|2022-08-19 08:55:00|5624|5621|5626.3|5623.3|5627.4|5624.4|5623.6|5620.6|0
1660899600000|2022-08-19 09:00:00|5626.4|5623.4|5627.2|5624.2|5627.5|5624.5|5626.3|5623.3|0
1660899900000|2022-08-19 09:05:00|5627.3|5624.3|5627.3|5624.3|5628.6|5625.6|5626.9|5623.9|0
1660900200000|2022-08-19 09:10:00|5627.1|5624.1|5627.8|5624.8|5627.9|5624.9|5625.7|5622.7|0
1660900500000|2022-08-19 09:15:00|5627.9|5624.9|5632.1|5629.1|5632.5|5629.5|5627|5624|0
1660900800000|2022-08-19 09:20:00|5631.8|5628.8|5630.3|5627.3|5632.6|5629.6|5630.3|5627.3|0
1660901100000|2022-08-19 09:25:00|5630.2|5627.2|5631.9|5628.9|5632.9|5629.9|5630.2|5627.2|0
1660901400000|2022-08-19 09:30:00|5632|5629|5632.7|5629.7|5632.8|5629.8|5631.9|5628.9|0
1660901700000|2022-08-19 09:35:00|5632.3|5629.3|5634.5|5631.5|5635.3|5632.3|5632.2|5629.2|0
1660902000000|2022-08-19 09:40:00|5634.6|5631.6|5634.8|5631.8|5635.6|5632.6|5633.6|5630.6|0
1660902300000|2022-08-19 09:45:00|5634.7|5631.7|5633.2|5630.2|5636|5633|5632.9|5629.9|0
1660902600000|2022-08-19 09:50:00|5633.3|5630.3|5633|5630|5633.5|5630.5|5631.5|5628.5|0
1660902900000|2022-08-19 09:55:00|5632.9|5629.9|5629.2|5626.2|5633|5630|5628.9|5625.9|0
1660903200000|2022-08-19 10:00:00|5629.3|5626.3|5627.9|5624.9|5630.4|5627.4|5626.8|5623.8|0
1660903500000|2022-08-19 10:05:00|5628.1|5625.1|5623|5620|5628.2|5625.2|5623|5620|0
1660903800000|2022-08-19 10:10:00|5624.1|5621.1|5626.2|5623.2|5627.4|5624.4|5624|5621|0
1660904100000|2022-08-19 10:15:00|5626.4|5623.4|5627.9|5624.9|5628.2|5625.2|5625.3|5622.3|0
1660904400000|2022-08-19 10:20:00|5628|5625|5627.9|5624.9|5630|5627|5627.8|5624.8|0
1660904700000|2022-08-19 10:25:00|5627.7|5624.7|5627.7|5624.7|5628.2|5625.2|5626.1|5623.1|0
1660905000000|2022-08-19 10:30:00|5627.6|5624.6|5626.3|5623.3|5627.9|5624.9|5626.2|5623.2|0
1660905300000|2022-08-19 10:35:00|5626.2|5623.2|5621.9|5618.9|5626.2|5623.2|5621.8|5618.8|0
1660905600000|2022-08-19 10:40:00|5622|5619|5615.6|5612.6|5623|5620|5615.6|5612.6|0
1660905900000|2022-08-19 10:45:00|5615.3|5612.3|5613.7|5610.7|5615.3|5612.3|5612.8|5609.8|0
1660906200000|2022-08-19 10:50:00|5613.8|5610.8|5612.8|5609.8|5613.8|5610.8|5611.3|5608.3|0
1660906500000|2022-08-19 10:55:00|5612.7|5609.7|5615.1|5612.1|5615.1|5612.1|5610.6|5607.6|0
1660906800000|2022-08-19 11:00:00|5624.1|5621.1|5619.9|5616.9|5624.7|5621.7|5619.4|5616.4|0
1660907100000|2022-08-19 11:05:00|5619.8|5616.8|5615.5|5612.5|5619.8|5616.8|5612.4|5609.4|0
1660907400000|2022-08-19 11:10:00|5615.6|5612.6|5618.5|5615.5|5618.7|5615.7|5615.6|5612.6|0
1660907700000|2022-08-19 11:15:00|5618.7|5615.7|5618.6|5615.6|5620.2|5617.2|5617.7|5614.7|0
1660908000000|2022-08-19 11:20:00|5618.5|5615.5|5621.7|5618.7|5621.9|5618.9|5618.5|5615.5|0
1660908300000|2022-08-19 11:25:00|5621.8|5618.8|5621.7|5618.7|5622.8|5619.8|5621.2|5618.2|0
1660908600000|2022-08-19 11:30:00|5621.8|5618.8|5619|5616|5623.4|5620.4|5618|5615|0
1660908900000|2022-08-19 11:35:00|5618.7|5615.7|5626.6|5623.6|5626.8|5623.8|5617.9|5614.9|0
1660909200000|2022-08-19 11:40:00|5626.7|5623.7|5628.3|5625.3|5631.6|5628.6|5625.9|5622.9|0
1660909500000|2022-08-19 11:45:00|5628.4|5625.4|5629.8|5626.8|5629.8|5626.8|5627.9|5624.9|0
1660909800000|2022-08-19 11:50:00|5629.9|5626.9|5627.4|5624.4|5630.4|5627.4|5627.4|5624.4|0
1660910100000|2022-08-19 11:55:00|5627.3|5624.3|5632.2|5629.2|5632.4|5629.4|5626.8|5623.8|0
1660910400000|2022-08-19 12:00:00|5632|5629|5632.1|5629.1|5632.1|5629.1|5629.5|5626.5|0
1660910700000|2022-08-19 12:05:00|5632.3|5629.3|5630|5627|5632.5|5629.5|5629.8|5626.8|0
1660911000000|2022-08-19 12:10:00|5629.8|5626.8|5628|5625|5630.1|5627.1|5627.2|5624.2|0
1660911300000|2022-08-19 12:15:00|5627.9|5624.9|5629.3|5626.3|5629.7|5626.7|5627.6|5624.6|0
1660911600000|2022-08-19 12:20:00|5629.4|5626.4|5623|5620|5629.6|5626.6|5622.1|5619.1|0
1660911900000|2022-08-19 12:25:00|5622.8|5619.8|5624.1|5621.1|5624.1|5621.1|5621.6|5618.6|0
1660912200000|2022-08-19 12:30:00|5624|5621|5624.3|5621.3|5625.2|5622.2|5622.9|5619.9|0
1660912500000|2022-08-19 12:35:00|5624.2|5621.2|5625.3|5622.3|5625.5|5622.5|5624|5621|0
1660912800000|2022-08-19 12:40:00|5625.2|5622.2|5624.7|5621.7|5627.8|5624.8|5624.6|5621.6|0
1660913100000|2022-08-19 12:45:00|5624.9|5621.9|5626.1|5623.1|5627.3|5624.3|5624.8|5621.8|0
1660913400000|2022-08-19 12:50:00|5626.2|5623.2|5628.2|5625.2|5628.5|5625.5|5625.8|5622.8|0
1660913700000|2022-08-19 12:55:00|5628.4|5625.4|5625.6|5622.6|5628.5|5625.5|5623.5|5620.5|0
1660914000000|2022-08-19 13:00:00|5625.5|5622.5|5623.6|5620.6|5627.9|5624.9|5623.6|5620.6|0
1660914300000|2022-08-19 13:05:00|5623.5|5620.5|5624.2|5621.2|5624.6|5621.6|5623|5620|0
1660914600000|2022-08-19 13:10:00|5624.1|5621.1|5626.8|5623.8|5626.8|5623.8|5621.6|5618.6|0
1660914900000|2022-08-19 13:15:00|5627|5624|5627.4|5624.4|5627.7|5624.7|5626|5623|0
1660915200000|2022-08-19 13:20:00|5627.5|5624.5|5632.7|5629.7|5633|5630|5627.4|5624.4|0
1660915500000|2022-08-19 13:25:00|5642.4|5639.4|5637.4|5634.4|5646.9|5643.9|5634.2|5631.2|0
1660915800000|2022-08-19 13:30:00|5629|5626|5634.5|5632.7|5654.9|5653.1|5624.3|5621.4|0
1660916100000|2022-08-19 13:35:00|5635.4|5633.6|5623.3|5621.5|5649.3|5647.5|5621.8|5620|0
1660916400000|2022-08-19 13:40:00|5622.3|5620.5|5601|5599.2|5625.2|5623.4|5597.8|5596|0
1660916700000|2022-08-19 13:45:00|5600|5598.2|5588.4|5586.6|5604|5602.2|5586.9|5585.1|0
1660917000000|2022-08-19 13:50:00|5588.6|5586.8|5584|5582.2|5590.3|5588.5|5579.8|5578|0
1660917300000|2022-08-19 13:55:00|5584.2|5582.4|5582.2|5580.4|5591.1|5589.3|5580.2|5578.4|0
1660917600000|2022-08-19 14:00:00|5582.1|5580.3|5580|5578.2|5585.9|5584.1|5570.3|5568.5|0
1660917900000|2022-08-19 14:05:00|5580.9|5579.1|5574.5|5572.7|5587|5585.2|5574.4|5572.6|0
1660918200000|2022-08-19 14:10:00|5574.1|5572.3|5566.7|5564.9|5579.3|5577.5|5566.4|5564.6|0
1660918500000|2022-08-19 14:15:00|5566.6|5564.8|5575.8|5574|5579.3|5577.5|5566.3|5564.5|0
1660918800000|2022-08-19 14:20:00|5576.2|5574.4|5571.9|5570.1|5584.4|5582.6|5568.4|5566.6|0
1660919100000|2022-08-19 14:25:00|5572.3|5570.5|5572.6|5570.8|5574.3|5572.5|5565.2|5563.4|0
1660919400000|2022-08-19 14:30:00|5573.3|5571.5|5566.3|5564.5|5577.8|5576|5566.2|5564.4|0
1660919700000|2022-08-19 14:35:00|5566.4|5564.6|5573.2|5571.4|5573.7|5571.9|5565.3|5563.5|0
1660920000000|2022-08-19 14:40:00|5573.1|5571.3|5579.6|5577.8|5581.4|5579.6|5566.1|5564.3|0
1660920300000|2022-08-19 14:45:00|5579.7|5577.9|5581.8|5580|5586.8|5585|5577.5|5575.7|0
1660920600000|2022-08-19 14:50:00|5581.9|5580.1|5571.1|5569.3|5582|5580.2|5567|5565.2|0
1660920900000|2022-08-19 14:55:00|5570.8|5569|5559.9|5558.1|5573.2|5571.4|5559.6|5557.8|0
1660921200000|2022-08-19 15:00:00|5559.7|5557.9|5560.7|5558.9|5564.5|5562.7|5559|5557.2|0
1660921500000|2022-08-19 15:05:00|5560.8|5559|5556.3|5554.5|5567.1|5565.3|5555.6|5553.8|0
1660921800000|2022-08-19 15:10:00|5556.1|5554.3|5557.8|5556|5559.8|5558|5552.2|5550.4|0
1660922100000|2022-08-19 15:15:00|5557.7|5555.9|5559.3|5557.5|5561.6|5559.8|5554.9|5553.1|0
1660922400000|2022-08-19 15:20:00|5559.2|5557.4|5556.8|5555|5561.1|5559.3|5551.6|5549.8|0
1660922700000|2022-08-19 15:25:00|5557.7|5555.9|5558.5|5556.7|5559.7|5557.9|5551.5|5549.7|0
1660923000000|2022-08-19 15:30:00|5558.8|5557|5550.7|5548.9|5559.5|5557.7|5547.8|5546|0
1660923300000|2022-08-19 15:35:00|5550.6|5548.8|5557|5555.2|5560.5|5558.7|5550|5548.2|0
1660923600000|2022-08-19 15:40:00|5557.1|5555.3|5559.8|5558|5564.3|5562.5|5555|5553.2|0
1660923900000|2022-08-19 15:45:00|5559.7|5557.9|5568.6|5566.8|5576|5574.2|5559.6|5557.8|0
1660924200000|2022-08-19 15:50:00|5569.6|5567.8|5562.4|5560.6|5573.2|5571.4|5562.1|5560.3|0
1660924500000|2022-08-19 15:55:00|5561.8|5560|5556|5554.2|5562.1|5560.3|5555.9|5554.1|0
1660924800000|2022-08-19 16:00:00|5555.7|5553.9|5556.6|5554.8|5558.1|5556.3|5554|5552.2|0
1660925100000|2022-08-19 16:05:00|5557|5555.2|5552|5550.2|5559.5|5557.7|5551.8|5550|0
1660925400000|2022-08-19 16:10:00|5552.5|5550.7|5562|5560.2|5563.8|5562|5552.3|5550.5|0
1660925700000|2022-08-19 16:15:00|5561.9|5560.1|5564.6|5562.8|5568.8|5567|5561.9|5560.1|0
1660926000000|2022-08-19 16:20:00|5564.5|5562.7|5562.3|5560.5|5567|5565.2|5560.6|5558.8|0
1660926300000|2022-08-19 16:25:00|5562.1|5560.3|5557.1|5555.3|5562.7|5560.9|5555.8|5554|0
1660926600000|2022-08-19 16:30:00|5557.2|5555.4|5558.4|5556.6|5558.7|5556.9|5552.8|5551|0
1660926900000|2022-08-19 16:35:00|5558.6|5556.8|5564.9|5563.1|5566.5|5564.7|5556.5|5554.7|0
1660927200000|2022-08-19 16:40:00|5565|5563.2|5567.5|5565.7|5567.5|5565.7|5560.6|5558.8|0
1660927500000|2022-08-19 16:45:00|5567.2|5565.4|5561.9|5560.1|5571.5|5569.7|5561.7|5559.9|0
1660927800000|2022-08-19 16:50:00|5561.5|5559.7|5564.7|5562.9|5565.2|5563.4|5560.8|5559|0
1660928100000|2022-08-19 16:55:00|5565.1|5563.3|5567.1|5565.3|5573.9|5572.1|5565|5563.2|0
1660928400000|2022-08-19 17:00:00|5567.2|5565.4|5572.5|5570.7|5574.2|5572.4|5566.5|5564.7|0
1660928700000|2022-08-19 17:05:00|5572.6|5570.8|5566.6|5564.8|5573.1|5571.3|5563.9|5562.1|0
1660929000000|2022-08-19 17:10:00|5566.5|5564.7|5560|5558.2|5567.1|5565.3|5558.9|5557.1|0
1660929300000|2022-08-19 17:15:00|5559.9|5558.1|5558.6|5556.8|5564.7|5562.9|5558.4|5556.6|0
1660929600000|2022-08-19 17:20:00|5558.5|5556.7|5556.1|5554.3|5559.5|5557.7|5556|5554.2|0
1660929900000|2022-08-19 17:25:00|5555.8|5554|5553.7|5551.9|5556.4|5554.6|5553.1|5551.3|0
1660930200000|2022-08-19 17:30:00|5553.4|5551.6|5548|5546.2|5553.5|5551.7|5538.7|5536.9|0
1660930500000|2022-08-19 17:35:00|5547.9|5546.1|5547.1|5545.3|5547.9|5546.1|5545.1|5543.3|0
1660930800000|2022-08-19 17:40:00|5547.2|5545.4|5552.2|5550.4|5553.5|5551.7|5547.2|5545.4|0
1660931100000|2022-08-19 17:45:00|5551.5|5549.7|5558.6|5556.8|5558.8|5557|5551.5|5549.7|0
1660931400000|2022-08-19 17:50:00|5558.7|5556.9|5563.3|5561.5|5563.7|5561.9|5557.4|5555.6|0
1660931700000|2022-08-19 17:55:00|5563.2|5561.4|5564|5562.2|5566|5564.2|5561.6|5559.8|0
1660932000000|2022-08-19 18:00:00|5563.5|5561.7|5561.4|5559.6|5564.5|5562.7|5560.3|5558.5|0
1660932300000|2022-08-19 18:05:00|5561.5|5559.7|5563.6|5561.8|5563.6|5561.8|5558.8|5557|0
1660932600000|2022-08-19 18:10:00|5563.5|5561.7|5555|5553.2|5564.2|5562.4|5554.6|5552.8|0
1660932900000|2022-08-19 18:15:00|5554.9|5553.1|5553.4|5551.6|5555.7|5553.9|5552.2|5550.4|0
1660933200000|2022-08-19 18:20:00|5553.3|5551.5|5557.3|5555.5|5557.9|5556.1|5552.1|5550.3|0
1660933500000|2022-08-19 18:25:00|5557.9|5556.1|5558.7|5556.9|5559.3|5557.5|5554.8|5553|0
1660933800000|2022-08-19 18:30:00|5558.9|5557.1|5564|5562.2|5565.5|5563.7|5555.5|5553.7|0
1660934100000|2022-08-19 18:35:00|5564.1|5562.3|5560.1|5558.3|5564.9|5563.1|5558.8|5557|0
1660934400000|2022-08-19 18:40:00|5560|5558.2|5562.9|5561.1|5564.4|5562.6|5556.6|5554.8|0
1660934700000|2022-08-19 18:45:00|5563.2|5561.4|5567.2|5565.4|5568|5566.2|5561.5|5559.7|0
1660935000000|2022-08-19 18:50:00|5567.3|5565.5|5557|5555.2|5568.6|5566.8|5555.6|5553.8|0
1660935300000|2022-08-19 18:55:00|5556.7|5554.9|5554.2|5552.4|5559.4|5557.6|5551.3|5549.5|0
1660935600000|2022-08-19 19:00:00|5554.4|5552.6|5549.2|5547.4|5555.3|5553.5|5547.7|5545.9|0
1660935900000|2022-08-19 19:05:00|5549.6|5547.8|5548.1|5546.3|5551.6|5549.8|5546|5544.2|0
1660936200000|2022-08-19 19:10:00|5548.3|5546.5|5561.5|5559.7|5561.9|5560.1|5548.3|5546.5|0
1660936500000|2022-08-19 19:15:00|5561.4|5559.6|5560.7|5558.9|5565.1|5563.3|5557.5|5555.7|0
1660936800000|2022-08-19 19:20:00|5560.5|5558.7|5562.9|5561.1|5565.5|5563.7|5559.7|5557.9|0
1660937100000|2022-08-19 19:25:00|5563.2|5561.4|5566.4|5564.6|5567.2|5565.4|5561.5|5559.7|0
1660937400000|2022-08-19 19:30:00|5567|5565.2|5568.8|5567|5574|5572.2|5563.9|5562.1|0
1660937700000|2022-08-19 19:35:00|5568.6|5566.8|5566|5564.2|5571.5|5569.7|5565.4|5563.6|0
1660938000000|2022-08-19 19:40:00|5565.8|5564|5566.5|5564.7|5568.5|5566.7|5561|5559.2|0
1660938300000|2022-08-19 19:45:00|5566.7|5564.9|5565.3|5563.5|5567.2|5565.4|5560|5558.2|0
1660938600000|2022-08-19 19:50:00|5566.8|5565|5566.8|5565|5572.9|5571.1|5563.7|5561.9|0
1660938900000|2022-08-19 19:55:00|5568.5|5566.7|5566.6|5564.8|5571.1|5569.3|5565.3|5563.5|0
1660939200000|2022-08-19 20:00:00|5567.2|5564.2|5567|5564|5569.3|5566.3|5564.6|5561.6|0
1660939500000|2022-08-19 20:05:00|5566.7|5563.7|5564.6|5561.6|5567.2|5564.2|5564|5561|0
1660939800000|2022-08-19 20:10:00|5564.7|5561.7|5565.2|5562.2|5565.5|5562.5|5564.7|5561.7|0
1660940100000|2022-08-19 20:15:00|5565.1|5562.1|5565.1|5562.1|5565.2|5562.2|5564.7|5561.7|0
1660940400000|2022-08-19 20:20:00|5565|5562|5564.1|5561.1|5565|5562|5563.8|5560.8|0
1660940700000|2022-08-19 20:25:00|5564|5561|5562.8|5559.8|5564|5561|5562.4|5559.4|0
1660941000000|2022-08-19 20:30:00|5562.6|5559.6|5562.3|5559.3|5563.3|5560.3|5562.3|5559.3|0
1660941300000|2022-08-19 20:35:00|5562.2|5559.2|5562.1|5559.1|5562.2|5559.2|5561.9|5558.9|0
1660941600000|2022-08-19 20:40:00|5562.2|5559.2|5562.8|5559.8|5562.8|5559.8|5561.6|5558.6|0
1660941900000|2022-08-19 20:45:00|5563|5560|5562.9|5559.9|5563.5|5560.5|5562.8|5559.8|0
1660942200000|2022-08-19 20:50:00|5563|5560|5563.1|5560.1|5563.1|5560.1|5562.6|5559.6|0
1660942500000|2022-08-19 20:55:00|5563|5560|5562.6|5559.6|5563.1|5560.1|5562.6|5559.6|0
1661119200000|2022-08-21 22:00:00|5547.3|5542.3|5534|5529|5547.3|5542.3|5531.4|5526.4|0
1661119500000|2022-08-21 22:05:00|5534.2|5529.2|5533.8|5528.8|5534.9|5529.9|5529.5|5524.5|0
1661119800000|2022-08-21 22:10:00|5533.9|5528.9|5536.3|5531.3|5536.8|5531.8|5531.8|5526.8|0
1661120100000|2022-08-21 22:15:00|5536.4|5531.4|5535.6|5530.6|5537.7|5532.7|5532.5|5527.5|0
1661120400000|2022-08-21 22:20:00|5535.8|5530.8|5535|5530|5536.5|5531.5|5534.6|5529.6|0
1661120700000|2022-08-21 22:25:00|5535.2|5530.2|5538.1|5533.1|5539.8|5534.8|5535.1|5530.1|0
1661121000000|2022-08-21 22:30:00|5538.2|5533.2|5539.9|5534.9|5541.2|5536.2|5538.2|5533.2|0
1661121300000|2022-08-21 22:35:00|5539.8|5534.8|5538.3|5533.3|5541.5|5536.5|5537.4|5532.4|0
1661121600000|2022-08-21 22:40:00|5538.4|5533.4|5539.5|5534.5|5540.4|5535.4|5538.4|5533.4|0
1661121900000|2022-08-21 22:45:00|5539.7|5534.7|5540.1|5535.1|5540.5|5535.5|5538.9|5533.9|0
1661122200000|2022-08-21 22:50:00|5540|5535|5541.8|5536.8|5541.8|5536.8|5540|5535|0
1661122500000|2022-08-21 22:55:00|5542|5537|5538.5|5533.5|5542.3|5537.3|5538.4|5533.4|0
1661122800000|2022-08-21 23:00:00|5538.4|5533.4|5540.6|5535.6|5541|5536|5538|5533|0
1661123100000|2022-08-21 23:05:00|5540.5|5535.5|5541.8|5536.8|5543.2|5538.2|5540.4|5535.4|0
1661123400000|2022-08-21 23:10:00|5541.9|5536.9|5541|5536|5543.6|5538.6|5540.2|5535.2|0
1661123700000|2022-08-21 23:15:00|5540.9|5535.9|5542.3|5537.3|5543|5538|5540.9|5535.9|0
1661124000000|2022-08-21 23:20:00|5542.4|5537.4|5539.9|5534.9|5542.6|5537.6|5539.9|5534.9|0
1661124300000|2022-08-21 23:25:00|5540|5535|5538.1|5533.1|5540|5535|5536.3|5531.3|0
1661124600000|2022-08-21 23:30:00|5537.7|5532.7|5539.4|5534.4|5540|5535|5536.3|5531.3|0
1661124900000|2022-08-21 23:35:00|5539.3|5534.3|5537.1|5532.1|5539.6|5534.6|5535.6|5530.6|0
1661125200000|2022-08-21 23:40:00|5536.7|5531.7|5536.3|5531.3|5539.3|5534.3|5535.3|5530.3|0
1661125500000|2022-08-21 23:45:00|5536.2|5531.2|5532.8|5527.8|5536.5|5531.5|5532.2|5527.2|0
1661125800000|2022-08-21 23:50:00|5532.7|5527.7|5530.9|5525.9|5534.1|5529.1|5530.9|5525.9|0
1661126100000|2022-08-21 23:55:00|5531|5526|5532.1|5527.1|5532.6|5527.6|5528.2|5523.2|0
1661126400000|2022-08-22 00:00:00|5532.2|5527.2|5532.2|5527.2|5533.2|5528.2|5528.1|5523.1|0
1661126700000|2022-08-22 00:05:00|5532.3|5527.3|5534|5529|5534.8|5529.8|5532.3|5527.3|0
1661127000000|2022-08-22 00:10:00|5534.1|5529.1|5532.7|5527.7|5534.5|5529.5|5532.3|5527.3|0
1661127300000|2022-08-22 00:15:00|5532.9|5527.9|5533.9|5528.9|5536.1|5531.1|5532.2|5527.2|0
1661127600000|2022-08-22 00:20:00|5534|5529|5533.9|5528.9|5534.8|5529.8|5532.9|5527.9|0
1661127900000|2022-08-22 00:25:00|5534.1|5529.1|5531|5526|5534.1|5529.1|5529.3|5524.3|0
1661128200000|2022-08-22 00:30:00|5530.9|5525.9|5533.7|5528.7|5534.3|5529.3|5529.7|5524.7|0
1661128500000|2022-08-22 00:35:00|5533.8|5528.8|5534.4|5529.4|5536.8|5531.8|5533.7|5528.7|0
1661128800000|2022-08-22 00:40:00|5534.1|5529.1|5534.1|5529.1|5534.7|5529.7|5532.4|5527.4|0
1661129100000|2022-08-22 00:45:00|5533.9|5528.9|5533.8|5528.8|5534.5|5529.5|5532.6|5527.6|0
1661129400000|2022-08-22 00:50:00|5533.7|5528.7|5532.8|5527.8|5533.8|5528.8|5532.6|5527.6|0
1661129700000|2022-08-22 00:55:00|5532.6|5527.6|5531.3|5526.3|5533.8|5528.8|5530|5525|0
1661130000000|2022-08-22 01:00:00|5531.2|5526.2|5531.9|5526.9|5533.1|5528.1|5530.8|5525.8|0
1661130300000|2022-08-22 01:05:00|5532|5527|5531.5|5526.5|5532.7|5527.7|5530|5525|0
1661130600000|2022-08-22 01:10:00|5531.7|5526.7|5533.4|5528.4|5534|5529|5530.8|5525.8|0
1661130900000|2022-08-22 01:15:00|5533.3|5528.3|5532.9|5527.9|5534.4|5529.4|5531.4|5526.4|0
1661131200000|2022-08-22 01:20:00|5533|5528|5535|5530|5538.6|5533.6|5533|5528|0
1661131500000|2022-08-22 01:25:00|5535.1|5530.1|5538.3|5533.3|5539.7|5534.7|5534.8|5529.8|0
1661131800000|2022-08-22 01:30:00|5538.2|5533.2|5539|5534|5539.8|5534.8|5537.6|5532.6|0
1661132100000|2022-08-22 01:35:00|5538.9|5533.9|5537.7|5532.7|5539.5|5534.5|5536.7|5531.7|0
1661132400000|2022-08-22 01:40:00|5537.8|5532.8|5536.8|5531.8|5539.2|5534.2|5536.7|5531.7|0
1661132700000|2022-08-22 01:45:00|5536.9|5531.9|5536.3|5531.3|5538.3|5533.3|5535.8|5530.8|0
1661133000000|2022-08-22 01:50:00|5536.4|5531.4|5536|5531|5537.4|5532.4|5535.7|5530.7|0
1661133300000|2022-08-22 01:55:00|5535.9|5530.9|5536.3|5531.3|5537.5|5532.5|5535.3|5530.3|0
1661133600000|2022-08-22 02:00:00|5536.4|5531.4|5537.2|5532.2|5537.7|5532.7|5536.1|5531.1|0
1661133900000|2022-08-22 02:05:00|5537.1|5532.1|5538.4|5533.4|5539.3|5534.3|5537.1|5532.1|0
1661134200000|2022-08-22 02:10:00|5538.5|5533.5|5536.7|5531.7|5539.3|5534.3|5536.7|5531.7|0
1661134500000|2022-08-22 02:15:00|5536.8|5531.8|5536.9|5531.9|5538.2|5533.2|5535.7|5530.7|0
1661134800000|2022-08-22 02:20:00|5537|5532|5537.5|5532.5|5538.2|5533.2|5537|5532|0
1661135100000|2022-08-22 02:25:00|5537.4|5532.4|5537.5|5532.5|5540.6|5535.6|5536.9|5531.9|0
1661135400000|2022-08-22 02:30:00|5537.4|5532.4|5538.3|5533.3|5538.7|5533.7|5536.8|5531.8|0
1661135700000|2022-08-22 02:35:00|5538.2|5533.2|5538.4|5533.4|5538.8|5533.8|5537.3|5532.3|0
1661136000000|2022-08-22 02:40:00|5538.3|5533.3|5537.4|5532.4|5538.5|5533.5|5537.2|5532.2|0
1661136300000|2022-08-22 02:45:00|5537.6|5532.6|5539.1|5534.1|5539.3|5534.3|5537.5|5532.5|0
1661136600000|2022-08-22 02:50:00|5539.2|5534.2|5544.2|5539.2|5545|5540|5539.2|5534.2|0
1661136900000|2022-08-22 02:55:00|5544.4|5539.4|5547.4|5542.4|5548.8|5543.8|5544.3|5539.3|0
1661137200000|2022-08-22 03:00:00|5547.3|5542.3|5545.4|5540.4|5547.9|5542.9|5545.2|5540.2|0
1661137500000|2022-08-22 03:05:00|5545.5|5540.5|5546.1|5541.1|5546.2|5541.2|5544.8|5539.8|0
1661137800000|2022-08-22 03:10:00|5546.2|5541.2|5546|5541|5546.7|5541.7|5545.2|5540.2|0
1661138100000|2022-08-22 03:15:00|5545.8|5540.8|5544|5539|5545.8|5540.8|5543.7|5538.7|0
1661138400000|2022-08-22 03:20:00|5544.1|5539.1|5544.3|5539.3|5544.7|5539.7|5543.1|5538.1|0
1661138700000|2022-08-22 03:25:00|5544.4|5539.4|5544.9|5539.9|5545.1|5540.1|5543.2|5538.2|0
1661139000000|2022-08-22 03:30:00|5544.6|5539.6|5542.4|5537.4|5545.3|5540.3|5542.2|5537.2|0
1661139300000|2022-08-22 03:35:00|5542.3|5537.3|5542.5|5537.5|5543.3|5538.3|5542.1|5537.1|0
1661139600000|2022-08-22 03:40:00|5542.4|5537.4|5554.7|5549.7|5555.5|5550.5|5542.3|5537.3|0
1661139900000|2022-08-22 03:45:00|5554.6|5549.6|5554.8|5549.8|5555|5550|5553.4|5548.4|0
1661140200000|2022-08-22 03:50:00|5554.7|5549.7|5556.3|5551.3|5556.5|5551.5|5553.5|5548.5|0
1661140500000|2022-08-22 03:55:00|5556.2|5551.2|5558.5|5553.5|5558.6|5553.6|5555.9|5550.9|0
1661140800000|2022-08-22 04:00:00|5558.4|5553.4|5558.6|5553.6|5560|5555|5557.2|5552.2|0
1661141100000|2022-08-22 04:05:00|5558.7|5553.7|5557.9|5552.9|5559.2|5554.2|5557.9|5552.9|0
1661141400000|2022-08-22 04:10:00|5558|5553|5558.5|5553.5|5559.2|5554.2|5557.4|5552.4|0
1661141700000|2022-08-22 04:15:00|5558.6|5553.6|5559.2|5554.2|5559.4|5554.4|5557.5|5552.5|0
1661142000000|2022-08-22 04:20:00|5559.3|5554.3|5559.8|5554.8|5559.8|5554.8|5558.8|5553.8|0
1661142300000|2022-08-22 04:25:00|5559.7|5554.7|5557.9|5552.9|5559.7|5554.7|5557.6|5552.6|0
1661142600000|2022-08-22 04:30:00|5558|5553|5557|5552|5558.6|5553.6|5556.5|5551.5|0
1661142900000|2022-08-22 04:35:00|5556.9|5551.9|5557.3|5552.3|5557.6|5552.6|5556.8|5551.8|0
1661143200000|2022-08-22 04:40:00|5557.4|5552.4|5555.2|5550.2|5557.5|5552.5|5555.2|5550.2|0
1661143500000|2022-08-22 04:45:00|5555.1|5550.1|5553.7|5548.7|5556|5551|5552.8|5547.8|0
1661143800000|2022-08-22 04:50:00|5553.8|5548.8|5553.7|5548.7|5554.6|5549.6|5552.9|5547.9|0
1661144100000|2022-08-22 04:55:00|5553.4|5548.4|5552.8|5547.8|5553.9|5548.9|5552.8|5547.8|0
1661144400000|2022-08-22 05:00:00|5552.9|5547.9|5552.6|5547.6|5554.1|5549.1|5550.8|5545.8|0
1661144700000|2022-08-22 05:05:00|5552.4|5547.4|5551.6|5546.6|5552.6|5547.6|5549.5|5544.5|0
1661145000000|2022-08-22 05:10:00|5551.5|5546.5|5549.6|5544.6|5552.5|5547.5|5547.6|5542.6|0
1661145300000|2022-08-22 05:15:00|5549.8|5544.8|5553.3|5548.3|5553.8|5548.8|5549.1|5544.1|0
1661145600000|2022-08-22 05:20:00|5553.4|5548.4|5553.1|5548.1|5555.2|5550.2|5552.7|5547.7|0
1661145900000|2022-08-22 05:25:00|5553|5548|5554.7|5549.7|5554.7|5549.7|5552.3|5547.3|0
1661146200000|2022-08-22 05:30:00|5554.8|5549.8|5553.6|5548.6|5555.7|5550.7|5553.4|5548.4|0
1661146500000|2022-08-22 05:35:00|5553.5|5548.5|5551.3|5546.3|5553.5|5548.5|5551|5546|0
1661146800000|2022-08-22 05:40:00|5551.4|5546.4|5551.2|5546.2|5552.3|5547.3|5550.9|5545.9|0
1661147100000|2022-08-22 05:45:00|5551.1|5546.1|5550.5|5545.5|5552.2|5547.2|5550.1|5545.1|0
1661147400000|2022-08-22 05:50:00|5550.6|5545.6|5550.8|5545.8|5551.3|5546.3|5549.9|5544.9|0
1661147700000|2022-08-22 05:55:00|5551|5546|5550.6|5545.6|5551.7|5546.7|5549.6|5544.6|0
1661148000000|2022-08-22 06:00:00|5550.7|5545.7|5545.7|5540.7|5552.1|5547.1|5542.8|5537.8|0
1661148300000|2022-08-22 06:05:00|5545.8|5540.8|5541.3|5536.3|5546.2|5541.2|5539.5|5534.5|0
1661148600000|2022-08-22 06:10:00|5541.2|5536.2|5540.4|5535.4|5543.4|5538.4|5539|5534|0
1661148900000|2022-08-22 06:15:00|5540|5535|5543.8|5538.8|5544.7|5539.7|5538.3|5533.3|0
1661149200000|2022-08-22 06:20:00|5543.9|5538.9|5546|5541|5546.5|5541.5|5543.6|5538.6|0
1661149500000|2022-08-22 06:25:00|5546.1|5541.1|5543.2|5538.2|5546.5|5541.5|5542.1|5537.1|0
1661149800000|2022-08-22 06:30:00|5543.1|5538.1|5537.9|5532.9|5544.1|5539.1|5537.9|5532.9|0
1661150100000|2022-08-22 06:35:00|5537.8|5532.8|5535.6|5530.6|5540.6|5535.6|5535.2|5530.2|0
1661150400000|2022-08-22 06:40:00|5535.4|5530.4|5538.3|5533.3|5541|5536|5535.4|5530.4|0
1661150700000|2022-08-22 06:45:00|5538.2|5533.2|5537.7|5532.7|5540.1|5535.1|5535.6|5530.6|0
1661151000000|2022-08-22 06:50:00|5537.6|5532.6|5539|5534|5540.4|5535.4|5537.6|5532.6|0
1661151300000|2022-08-22 06:55:00|5539.1|5534.1|5542.7|5537.7|5542.7|5537.7|5538.5|5533.5|0
1661151600000|2022-08-22 07:00:00|5542.3|5537.3|5547.3|5542.3|5548.3|5543.3|5539.2|5534.2|0
1661151900000|2022-08-22 07:05:00|5547.1|5542.1|5544.1|5539.1|5551.8|5546.8|5543.7|5538.7|0
1661152200000|2022-08-22 07:10:00|5544.6|5539.6|5545.8|5540.8|5547.4|5542.4|5542.5|5537.5|0
1661152500000|2022-08-22 07:15:00|5545.9|5540.9|5540.6|5535.6|5548.6|5543.6|5540.5|5535.5|0
1661152800000|2022-08-22 07:20:00|5540.1|5535.1|5543.9|5538.9|5544.7|5539.7|5540.1|5535.1|0
1661153100000|2022-08-22 07:25:00|5543.5|5538.5|5529|5524|5544.2|5539.2|5528.3|5523.3|0
1661153400000|2022-08-22 07:30:00|5529.3|5524.3|5525|5520|5530.3|5525.3|5524.5|5519.5|0
1661153700000|2022-08-22 07:35:00|5524.9|5519.9|5528.7|5523.7|5530.2|5525.2|5524.8|5519.8|0
1661154000000|2022-08-22 07:40:00|5528.8|5523.8|5521.9|5516.9|5529.7|5524.7|5521.3|5516.3|0
1661154300000|2022-08-22 07:45:00|5522|5517|5515.9|5510.9|5523.7|5518.7|5515.1|5510.1|0
1661154600000|2022-08-22 07:50:00|5516|5511|5515.1|5510.1|5517.2|5512.2|5511.5|5506.5|0
1661154900000|2022-08-22 07:55:00|5515.2|5510.2|5516.6|5511.6|5518|5513|5513.7|5508.7|0
1661155200000|2022-08-22 08:00:00|5516.7|5511.7|5488.3|5485.3|5518.4|5513.4|5487.7|5484.7|0
1661155500000|2022-08-22 08:05:00|5488.2|5485.2|5493.7|5490.7|5494.7|5491.7|5487.3|5484.3|0
1661155800000|2022-08-22 08:10:00|5493.5|5490.5|5482.7|5479.7|5494.4|5491.4|5482.4|5479.4|0
1661156100000|2022-08-22 08:15:00|5482.3|5479.3|5487.5|5484.5|5488|5485|5481.2|5478.2|0
1661156400000|2022-08-22 08:20:00|5487.3|5484.3|5485.3|5482.3|5488.8|5485.8|5485.3|5482.3|0
1661156700000|2022-08-22 08:25:00|5485.4|5482.4|5486.1|5483.1|5486.1|5483.1|5482.4|5479.4|0
1661157000000|2022-08-22 08:30:00|5485.8|5482.8|5480.1|5477.1|5486.1|5483.1|5480.1|5477.1|0
1661157300000|2022-08-22 08:35:00|5479.9|5476.9|5479.5|5476.5|5480.6|5477.6|5477.8|5474.8|0
1661157600000|2022-08-22 08:40:00|5479.8|5476.8|5476.8|5473.8|5480.5|5477.5|5475.7|5472.7|0
1661157900000|2022-08-22 08:45:00|5476.7|5473.7|5475.1|5472.1|5476.7|5473.7|5472.7|5469.7|0
1661158200000|2022-08-22 08:50:00|5475.3|5472.3|5475.9|5472.9|5476|5473|5474.2|5471.2|0
1661158500000|2022-08-22 08:55:00|5476|5473|5478.8|5475.8|5480.5|5477.5|5475.6|5472.6|0
1661158800000|2022-08-22 09:00:00|5479.1|5476.1|5472.7|5469.7|5479.1|5476.1|5472.3|5469.3|0
1661159100000|2022-08-22 09:05:00|5472.6|5469.6|5476.4|5473.4|5476.4|5473.4|5471.3|5468.3|0
1661159400000|2022-08-22 09:10:00|5476.6|5473.6|5475.8|5472.8|5478.3|5475.3|5474.9|5471.9|0
1661159700000|2022-08-22 09:15:00|5475.7|5472.7|5476.6|5473.6|5477.6|5474.6|5475|5472|0
1661160000000|2022-08-22 09:20:00|5477|5474|5476|5473|5478.6|5475.6|5475.7|5472.7|0
1661160300000|2022-08-22 09:25:00|5476.2|5473.2|5474|5471|5476.3|5473.3|5473.6|5470.6|0
1661160600000|2022-08-22 09:30:00|5473.9|5470.9|5467.1|5464.1|5473.9|5470.9|5467.1|5464.1|0
1661160900000|2022-08-22 09:35:00|5467.2|5464.2|5466.9|5463.9|5469.1|5466.1|5466.9|5463.9|0
1661161200000|2022-08-22 09:40:00|5466.7|5463.7|5466.6|5463.6|5467|5464|5466|5463|0
1661161500000|2022-08-22 09:45:00|5466.4|5463.4|5472.3|5469.3|5472.3|5469.3|5466|5463|0
1661161800000|2022-08-22 09:50:00|5472.4|5469.4|5472.8|5469.8|5473.6|5470.6|5472.1|5469.1|0
1661162100000|2022-08-22 09:55:00|5472.9|5469.9|5472.2|5469.2|5473.6|5470.6|5472.1|5469.1|0
1661162400000|2022-08-22 10:00:00|5472.3|5469.3|5473.8|5470.8|5473.8|5470.8|5471.6|5468.6|0
1661162700000|2022-08-22 10:05:00|5473.7|5470.7|5478.1|5475.1|5478.2|5475.2|5473.1|5470.1|0
1661163000000|2022-08-22 10:10:00|5478.2|5475.2|5480.1|5477.1|5483.7|5480.7|5478|5475|0
1661163300000|2022-08-22 10:15:00|5480|5477|5484.2|5481.2|5485|5482|5479.9|5476.9|0
1661163600000|2022-08-22 10:20:00|5484.3|5481.3|5484.5|5481.5|5484.6|5481.6|5483.1|5480.1|0
1661163900000|2022-08-22 10:25:00|5484.4|5481.4|5483.5|5480.5|5484.4|5481.4|5482.3|5479.3|0
1661164200000|2022-08-22 10:30:00|5482.2|5479.2|5479.8|5476.8|5482.8|5479.8|5479.5|5476.5|0
1661164500000|2022-08-22 10:35:00|5479.9|5476.9|5483.1|5480.1|5483.8|5480.8|5479.9|5476.9|0
1661164800000|2022-08-22 10:40:00|5483.6|5480.6|5478.7|5475.7|5483.6|5480.6|5478|5475|0
1661165100000|2022-08-22 10:45:00|5478.8|5475.8|5482.6|5479.6|5482.8|5479.8|5477.1|5474.1|0
1661165400000|2022-08-22 10:50:00|5482.7|5479.7|5482.9|5479.9|5483|5480|5481.8|5478.8|0
1661165700000|2022-08-22 10:55:00|5482.8|5479.8|5482|5479|5484.3|5481.3|5481.6|5478.6|0
1661166000000|2022-08-22 11:00:00|5487.1|5484.1|5485|5482|5490.4|5487.4|5484.9|5481.9|0
1661166300000|2022-08-22 11:05:00|5484.7|5481.7|5480.5|5477.5|5484.8|5481.8|5480.4|5477.4|0
1661166600000|2022-08-22 11:10:00|5480.6|5477.6|5483.7|5480.7|5484.2|5481.2|5480.4|5477.4|0
1661166900000|2022-08-22 11:15:00|5483.8|5480.8|5484.5|5481.5|5486|5483|5483.5|5480.5|0
1661167200000|2022-08-22 11:20:00|5484.6|5481.6|5485.7|5482.7|5487.1|5484.1|5483.4|5480.4|0
1661167500000|2022-08-22 11:25:00|5485.9|5482.9|5481.3|5478.3|5485.9|5482.9|5481.2|5478.2|0
1661167800000|2022-08-22 11:30:00|5481.4|5478.4|5476.1|5473.1|5481.6|5478.6|5475.6|5472.6|0
1661168100000|2022-08-22 11:35:00|5476.3|5473.3|5477.2|5474.2|5477.6|5474.6|5474.7|5471.7|0
1661168400000|2022-08-22 11:40:00|5477.1|5474.1|5479.2|5476.2|5479.2|5476.2|5476.9|5473.9|0
1661168700000|2022-08-22 11:45:00|5479.3|5476.3|5480.3|5477.3|5481.9|5478.9|5478.9|5475.9|0
1661169000000|2022-08-22 11:50:00|5480.1|5477.1|5479.6|5476.6|5481.4|5478.4|5478.6|5475.6|0
1661169300000|2022-08-22 11:55:00|5479.7|5476.7|5482.1|5479.1|5483.3|5480.3|5479.5|5476.5|0
1661169600000|2022-08-22 12:00:00|5482.2|5479.2|5480.5|5477.5|5482.8|5479.8|5480.5|5477.5|0
1661169900000|2022-08-22 12:05:00|5480.3|5477.3|5476.6|5473.6|5480.3|5477.3|5476.3|5473.3|0
1661170200000|2022-08-22 12:10:00|5476.5|5473.5|5475.2|5472.2|5476.7|5473.7|5474.2|5471.2|0
1661170500000|2022-08-22 12:15:00|5475|5472|5476.1|5473.1|5477.3|5474.3|5474.7|5471.7|0
1661170800000|2022-08-22 12:20:00|5476|5473|5475.9|5472.9|5476.8|5473.8|5475.8|5472.8|0
1661171100000|2022-08-22 12:25:00|5475.7|5472.7|5473.8|5470.8|5475.7|5472.7|5472.9|5469.9|0
1661171400000|2022-08-22 12:30:00|5474.1|5471.1|5479.3|5476.3|5481.1|5478.1|5474.1|5471.1|0
1661171700000|2022-08-22 12:35:00|5479.4|5476.4|5479.8|5476.8|5481.8|5478.8|5479|5476|0
1661172000000|2022-08-22 12:40:00|5479.7|5476.7|5479.4|5476.4|5480.1|5477.1|5478.1|5475.1|0
1661172300000|2022-08-22 12:45:00|5479.3|5476.3|5477.1|5474.1|5479.9|5476.9|5476.1|5473.1|0
1661172600000|2022-08-22 12:50:00|5476.8|5473.8|5478.4|5475.4|5480.2|5477.2|5476|5473|0
1661172900000|2022-08-22 12:55:00|5478.3|5475.3|5475.4|5472.4|5478.5|5475.5|5475.4|5472.4|0
1661173200000|2022-08-22 13:00:00|5475.8|5472.8|5476.5|5473.5|5477.1|5474.1|5475.2|5472.2|0
1661173500000|2022-08-22 13:05:00|5476.7|5473.7|5478.9|5475.9|5479.2|5476.2|5476|5473|0
1661173800000|2022-08-22 13:10:00|5479|5476|5477.5|5474.5|5480.5|5477.5|5476.4|5473.4|0
1661174100000|2022-08-22 13:15:00|5477.4|5474.4|5480.9|5477.9|5481.2|5478.2|5476.9|5473.9|0
1661174400000|2022-08-22 13:20:00|5481.1|5478.1|5479.8|5476.8|5482.4|5479.4|5477.3|5474.3|0
1661174700000|2022-08-22 13:25:00|5470.9|5467.9|5485.8|5482.8|5485.9|5482.9|5470.9|5467.9|0
1661175000000|2022-08-22 13:30:00|5483.1|5480.1|5455.3|5453.5|5491.4|5489.6|5453.8|5452|0
1661175300000|2022-08-22 13:35:00|5455.6|5453.8|5453.6|5451.8|5467.6|5465.8|5444.5|5442.7|0
1661175600000|2022-08-22 13:40:00|5453.8|5452|5469.2|5467.4|5474|5472.2|5450.7|5448.9|0
1661175900000|2022-08-22 13:45:00|5469.1|5467.3|5448.4|5446.6|5474.6|5472.8|5447.3|5445.5|0
1661176200000|2022-08-22 13:50:00|5447.3|5445.5|5459|5457.2|5462.7|5460.9|5443.3|5441.5|0
1661176500000|2022-08-22 13:55:00|5458.8|5457|5451.8|5450|5466.4|5464.6|5451.8|5450|0
1661176800000|2022-08-22 14:00:00|5451.7|5449.9|5449.3|5447.5|5451.7|5449.9|5437.7|5435.9|0
1661177100000|2022-08-22 14:05:00|5450.1|5448.3|5439|5437.2|5451.3|5449.5|5430.8|5429|0
1661177400000|2022-08-22 14:10:00|5439.8|5438|5426.6|5424.8|5441.9|5440.1|5423.2|5421.4|0
1661177700000|2022-08-22 14:15:00|5426.8|5425|5425.8|5424|5433.9|5432.1|5420.5|5418.7|0
1661178000000|2022-08-22 14:20:00|5426|5424.2|5417.1|5415.3|5428.6|5426.8|5416.4|5414.6|0
1661178300000|2022-08-22 14:25:00|5416.5|5414.7|5429.9|5428.1|5433.3|5431.5|5415.8|5414|0
1661178600000|2022-08-22 14:30:00|5429.7|5427.9|5423.9|5422.1|5436.5|5434.7|5419.9|5418.1|0
1661178900000|2022-08-22 14:35:00|5423.7|5421.9|5438.3|5436.5|5441.1|5439.3|5423.7|5421.9|0
1661179200000|2022-08-22 14:40:00|5438|5436.2|5440.3|5438.5|5452.1|5450.3|5435.8|5434|0
1661179500000|2022-08-22 14:45:00|5440.4|5438.6|5447.8|5446|5451.3|5449.5|5440.3|5438.5|0
1661179800000|2022-08-22 14:50:00|5448.2|5446.4|5435.1|5433.3|5449.1|5447.3|5433.1|5431.3|0
1661180100000|2022-08-22 14:55:00|5435.3|5433.5|5425.1|5423.3|5437.9|5436.1|5425.1|5423.3|0
1661180400000|2022-08-22 15:00:00|5425.2|5423.4|5431.7|5429.9|5434.1|5432.3|5424.7|5422.9|0
1661180700000|2022-08-22 15:05:00|5431.8|5430|5427.7|5425.9|5433.5|5431.7|5425.9|5424.1|0
1661181000000|2022-08-22 15:10:00|5427.6|5425.8|5427.3|5425.5|5430.5|5428.7|5422.1|5420.3|0
1661181300000|2022-08-22 15:15:00|5426.4|5424.6|5432.3|5430.5|5433.6|5431.8|5426.4|5424.6|0
1661181600000|2022-08-22 15:20:00|5432.1|5430.3|5433.6|5431.8|5438.3|5436.5|5432.1|5430.3|0
1661181900000|2022-08-22 15:25:00|5433|5431.2|5425.2|5423.4|5434.4|5432.6|5425.2|5423.4|0
1661182200000|2022-08-22 15:30:00|5425.6|5423.8|5430.9|5429.1|5430.9|5429.1|5418.6|5416.8|0
1661182500000|2022-08-22 15:35:00|5430.7|5428.9|5429.1|5427.3|5435.6|5433.8|5426.4|5424.6|0
1661182800000|2022-08-22 15:40:00|5429.2|5427.4|5431.1|5429.3|5437.2|5435.4|5427.9|5426.1|0
1661183100000|2022-08-22 15:45:00|5431|5429.2|5430.7|5428.9|5435.1|5433.3|5425.3|5423.5|0
1661183400000|2022-08-22 15:50:00|5432.1|5430.3|5440.1|5438.3|5440.7|5438.9|5431.1|5429.3|0
1661183700000|2022-08-22 15:55:00|5440|5438.2|5442.4|5440.6|5446.3|5444.5|5439.7|5437.9|0
1661184000000|2022-08-22 16:00:00|5442.5|5440.7|5440.7|5438.9|5447.3|5445.5|5439.6|5437.8|0
1661184300000|2022-08-22 16:05:00|5441|5439.2|5433.7|5431.9|5443.1|5441.3|5432.8|5431|0
1661184600000|2022-08-22 16:10:00|5434.2|5432.4|5433.8|5432|5437|5435.2|5432.2|5430.4|0
1661184900000|2022-08-22 16:15:00|5433.3|5431.5|5439|5437.2|5442.4|5440.6|5433.1|5431.3|0
1661185200000|2022-08-22 16:20:00|5438.4|5436.6|5444.3|5442.5|5445.6|5443.8|5437|5435.2|0
1661185500000|2022-08-22 16:25:00|5444|5442.2|5436.3|5434.5|5444.3|5442.5|5434.4|5432.6|0
1661185800000|2022-08-22 16:30:00|5436.4|5434.6|5435.8|5434|5439.7|5437.9|5434.7|5432.9|0
1661186100000|2022-08-22 16:35:00|5435.9|5434.1|5444.4|5442.6|5446.2|5444.4|5435.4|5433.6|0
1661186400000|2022-08-22 16:40:00|5444.3|5442.5|5435.2|5433.4|5444.3|5442.5|5435.2|5433.4|0
1661186700000|2022-08-22 16:45:00|5435.3|5433.5|5438.9|5437.1|5440.8|5439|5430.3|5428.5|0
1661187000000|2022-08-22 16:50:00|5439|5437.2|5440|5438.2|5441.9|5440.1|5436.7|5434.9|0
1661187300000|2022-08-22 16:55:00|5440.2|5438.4|5439|5437.2|5440.4|5438.6|5434.8|5433|0
1661187600000|2022-08-22 17:00:00|5438.9|5437.1|5431.5|5429.7|5440.9|5439.1|5431|5429.2|0
1661187900000|2022-08-22 17:05:00|5431.3|5429.5|5434.9|5433.1|5435.8|5434|5430.9|5429.1|0
1661188200000|2022-08-22 17:10:00|5434|5432.2|5432.6|5430.8|5434.7|5432.9|5428.1|5426.3|0
1661188500000|2022-08-22 17:15:00|5432.3|5430.5|5431.3|5429.5|5434.1|5432.3|5427.9|5426.1|0
1661188800000|2022-08-22 17:20:00|5430.8|5429|5428.1|5426.3|5433.9|5432.1|5427.2|5425.4|0
1661189100000|2022-08-22 17:25:00|5427.9|5426.1|5425.2|5423.4|5430.2|5428.4|5424.4|5422.6|0
1661189400000|2022-08-22 17:30:00|5424.5|5422.7|5415.7|5413.9|5425.4|5423.6|5415.6|5413.8|0
1661189700000|2022-08-22 17:35:00|5415.8|5414|5416|5414.2|5419.9|5418.1|5415|5413.2|0
1661190000000|2022-08-22 17:40:00|5416.1|5414.3|5418.5|5416.7|5421.8|5420|5416|5414.2|0
1661190300000|2022-08-22 17:45:00|5418.4|5416.6|5416|5414.2|5420.2|5418.4|5415.8|5414|0
1661190600000|2022-08-22 17:50:00|5415.7|5413.9|5418.3|5416.5|5419.1|5417.3|5414.3|5412.5|0
1661190900000|2022-08-22 17:55:00|5417.8|5416|5413.2|5411.4|5418.2|5416.4|5412.2|5410.4|0
1661191200000|2022-08-22 18:00:00|5413.1|5411.3|5408.5|5406.7|5414.9|5413.1|5408.1|5406.3|0
1661191500000|2022-08-22 18:05:00|5408.4|5406.6|5412.7|5410.9|5416.9|5415.1|5408.3|5406.5|0
1661191800000|2022-08-22 18:10:00|5412.8|5411|5418.2|5416.4|5418.8|5417|5412.6|5410.8|0
1661192100000|2022-08-22 18:15:00|5418.3|5416.5|5420.2|5418.4|5420.3|5418.5|5415.2|5413.4|0
1661192400000|2022-08-22 18:20:00|5420.1|5418.3|5419|5417.2|5423.9|5422.1|5418.7|5416.9|0
1661192700000|2022-08-22 18:25:00|5418.6|5416.8|5414.8|5413|5422|5420.2|5413.7|5411.9|0
1661193000000|2022-08-22 18:30:00|5414.7|5412.9|5409.3|5407.5|5415.3|5413.5|5408.9|5407.1|0
1661193300000|2022-08-22 18:35:00|5409.4|5407.6|5408.3|5406.5|5412.1|5410.3|5407.8|5406|0
1661193600000|2022-08-22 18:40:00|5408.4|5406.6|5404.8|5403|5409.3|5407.5|5404.3|5402.5|0
1661193900000|2022-08-22 18:45:00|5404.9|5403.1|5405.5|5403.7|5408.6|5406.8|5404.3|5402.5|0
1661194200000|2022-08-22 18:50:00|5405.4|5403.6|5406.9|5405.1|5409.6|5407.8|5404.7|5402.9|0
1661194500000|2022-08-22 18:55:00|5407|5405.2|5412.7|5410.9|5412.8|5411|5405.5|5403.7|0
1661194800000|2022-08-22 19:00:00|5412.5|5410.7|5414.5|5412.7|5419.7|5417.9|5412.5|5410.7|0
1661195100000|2022-08-22 19:05:00|5414.1|5412.3|5416|5414.2|5416.6|5414.8|5411.9|5410.1|0
1661195400000|2022-08-22 19:10:00|5416.1|5414.3|5418.2|5416.4|5420.4|5418.6|5416.1|5414.3|0
1661195700000|2022-08-22 19:15:00|5418.5|5416.7|5411.8|5410|5422.3|5420.5|5411.7|5409.9|0
1661196000000|2022-08-22 19:20:00|5411.7|5409.9|5417.3|5415.5|5417.6|5415.8|5411.3|5409.5|0
1661196300000|2022-08-22 19:25:00|5417.7|5415.9|5411.8|5410|5420.1|5418.3|5410.8|5409|0
1661196600000|2022-08-22 19:30:00|5411.9|5410.1|5409.1|5407.3|5413.2|5411.4|5406.4|5404.6|0
1661196900000|2022-08-22 19:35:00|5409|5407.2|5416.3|5414.5|5417.3|5415.5|5408.9|5407.1|0
1661197200000|2022-08-22 19:40:00|5415.9|5414.1|5402.4|5400.6|5416|5414.2|5402.3|5400.5|0
1661197500000|2022-08-22 19:45:00|5402.8|5401|5409.8|5408|5409.9|5408.1|5402.1|5400.3|0
1661197800000|2022-08-22 19:50:00|5407|5405.2|5413.5|5411.7|5419.4|5417.6|5407|5405.2|0
1661198100000|2022-08-22 19:55:00|5414.1|5412.3|5416.2|5414.4|5418.1|5416.3|5411|5409.2|0
1661198400000|2022-08-22 20:00:00|5416.8|5413.8|5417.5|5414.5|5418.5|5415.5|5416.1|5413.1|0
1661198700000|2022-08-22 20:05:00|5417.6|5414.6|5417.6|5414.6|5419|5416|5417.3|5414.3|0
1661199000000|2022-08-22 20:10:00|5417.5|5414.5|5417.7|5414.7|5418|5415|5416.8|5413.8|0
1661199300000|2022-08-22 20:15:00|5417.4|5414.4|5417.1|5414.1|5418|5415|5416.2|5413.2|0
1661199600000|2022-08-22 20:20:00|5417|5414|5418|5415|5418.3|5415.3|5416.6|5413.6|0
1661199900000|2022-08-22 20:25:00|5417.9|5414.9|5419.1|5416.1|5419.1|5416.1|5417.9|5414.9|0
1661200200000|2022-08-22 20:30:00|5419.2|5416.2|5420.5|5417.5|5420.5|5417.5|5419.2|5416.2|0
1661200500000|2022-08-22 20:35:00|5420.4|5417.4|5420.6|5417.6|5420.7|5417.7|5419.7|5416.7|0
1661200800000|2022-08-22 20:40:00|5420.4|5417.4|5420.1|5417.1|5420.5|5417.5|5419.9|5416.9|0
1661201100000|2022-08-22 20:45:00|5420|5417|5419.2|5416.2|5420.1|5417.1|5418.7|5415.7|0
1661201400000|2022-08-22 20:50:00|5419.1|5416.1|5419.3|5416.3|5419.6|5416.6|5418.9|5415.9|0
1661201700000|2022-08-22 20:55:00|5419.2|5416.2|5418.9|5415.9|5419.5|5416.5|5418.8|5415.8|0
1661202000000|2022-08-22 21:00:00|5419|5416|5418.8|5415.8|5419.3|5416.3|5418.6|5415.6|0
1661202300000|2022-08-22 21:05:00|5418.5|5415.5|5419|5416|5419|5416|5418.5|5415.5|0
1661202600000|2022-08-22 21:10:00|5419.1|5416.1|5418.6|5415.6|5419.1|5416.1|5418.6|5415.6|0
1661202900000|2022-08-22 21:15:00|5418.5|5415.5|5418.9|5415.9|5419|5416|5418.5|5415.5|0
1661203200000|2022-08-22 21:20:00|5419|5416|5419.2|5416.2|5419.4|5416.4|5418.8|5415.8|0
1661203500000|2022-08-22 21:25:00|5419.4|5416.4|5419.1|5416.1|5419.5|5416.5|5419.1|5416.1|0
1661203800000|2022-08-22 21:30:00|5418.9|5415.9|5418.4|5415.4|5419.1|5416.1|5418.4|5415.4|0
1661204100000|2022-08-22 21:35:00|5418.5|5415.5|5418.8|5415.8|5418.9|5415.9|5418.3|5415.3|0
1661204400000|2022-08-22 21:40:00|5418.9|5415.9|5419.2|5416.2|5419.3|5416.3|5418.9|5415.9|0
1661204700000|2022-08-22 21:45:00|5419.3|5416.3|5418.9|5415.9|5419.3|5416.3|5418.9|5415.9|0
1661205000000|2022-08-22 21:50:00|5419|5416|5418.4|5415.4|5419|5416|5418.4|5415.4|0
1661205300000|2022-08-22 21:55:00|5418.3|5415.3|5418.5|5415.5|5418.5|5415.5|5418.3|5415.3|0
1661205600000|2022-08-22 22:00:00|5418.4|5415.4|5417.6|5414.6|5418.6|5415.6|5417.5|5414.5|0
1661205900000|2022-08-22 22:05:00|5417.5|5414.5|5417.6|5414.6|5418|5415|5417.4|5414.4|0
1661206200000|2022-08-22 22:10:00|5417.4|5414.4|5416.6|5413.6|5417.7|5414.7|5416.5|5413.5|0
1661206500000|2022-08-22 22:15:00|5416.5|5413.5|5416.4|5413.4|5417.1|5414.1|5416.4|5413.4|0
1661206800000|2022-08-22 22:20:00|5416.1|5413.1|5415.4|5412.4|5416.2|5413.2|5415.2|5412.2|0
1661207100000|2022-08-22 22:25:00|5415.3|5412.3|5415.9|5412.9|5416.5|5413.5|5415.2|5412.2|0
1661207400000|2022-08-22 22:30:00|5415.8|5412.8|5417.7|5414.7|5417.9|5414.9|5415.8|5412.8|0
1661207700000|2022-08-22 22:35:00|5417.6|5414.6|5419.3|5416.3|5419.3|5416.3|5417.3|5414.3|0
1661208000000|2022-08-22 22:40:00|5419.2|5416.2|5420.9|5417.9|5420.9|5417.9|5419.2|5416.2|0
1661208300000|2022-08-22 22:45:00|5420.5|5417.5|5421.3|5418.3|5422.1|5419.1|5420.5|5417.5|0
1661208600000|2022-08-22 22:50:00|5421.2|5418.2|5422.9|5419.9|5423.1|5420.1|5421.2|5418.2|0
1661208900000|2022-08-22 22:55:00|5422.8|5419.8|5422.6|5419.6|5422.9|5419.9|5422.3|5419.3|0
1661209200000|2022-08-22 23:00:00|5422.7|5419.7|5422.7|5419.7|5422.7|5419.7|5421.9|5418.9|0
1661209500000|2022-08-22 23:05:00|5422.6|5419.6|5424.9|5421.9|5424.9|5421.9|5422.4|5419.4|0
1661209800000|2022-08-22 23:10:00|5424.5|5421.5|5425|5422|5425|5422|5424.4|5421.4|0
1661210100000|2022-08-22 23:15:00|5425.2|5422.2|5425.8|5422.8|5426.5|5423.5|5425|5422|0
1661210400000|2022-08-22 23:20:00|5425.7|5422.7|5425.6|5422.6|5425.8|5422.8|5425|5422|0
1661210700000|2022-08-22 23:25:00|5425.5|5422.5|5424.7|5421.7|5425.7|5422.7|5424.4|5421.4|0
1661211000000|2022-08-22 23:30:00|5424.6|5421.6|5424.5|5421.5|5424.7|5421.7|5423.9|5420.9|0
1661211300000|2022-08-22 23:35:00|5424.6|5421.6|5425.9|5422.9|5426.1|5423.1|5424.6|5421.6|0
1661211600000|2022-08-22 23:40:00|5426.1|5423.1|5425.9|5422.9|5426.5|5423.5|5425.6|5422.6|0
1661211900000|2022-08-22 23:45:00|5426|5423|5426.7|5423.7|5426.7|5423.7|5425.6|5422.6|0
1661212200000|2022-08-22 23:50:00|5426.8|5423.8|5428.6|5425.6|5428.6|5425.6|5426.7|5423.7|0
1661212500000|2022-08-22 23:55:00|5428.7|5425.7|5432.5|5427.5|5432.5|5428.2|5428.7|5425.7|0
1661212800000|2022-08-23 00:00:00|5432.6|5427.6|5428.6|5423.6|5433.2|5428.2|5428.2|5423.2|0
1661213100000|2022-08-23 00:05:00|5428.7|5423.7|5428.9|5423.9|5430.9|5425.9|5428.1|5423.1|0
1661213400000|2022-08-23 00:10:00|5428.8|5423.8|5428.2|5423.2|5429.1|5424.1|5427.6|5422.6|0
1661213700000|2022-08-23 00:15:00|5428.3|5423.3|5430.9|5425.9|5432.3|5427.3|5425.7|5420.7|0
1661214000000|2022-08-23 00:20:00|5431|5426|5429.6|5424.6|5432.3|5427.3|5429.2|5424.2|0
1661214300000|2022-08-23 00:25:00|5429.7|5424.7|5432.7|5427.7|5433.3|5428.3|5429.2|5424.2|0
1661214600000|2022-08-23 00:30:00|5432.6|5427.6|5430.5|5425.5|5433.2|5428.2|5429.3|5424.3|0
1661214900000|2022-08-23 00:35:00|5430.6|5425.6|5429.2|5424.2|5431.6|5426.6|5428.8|5423.8|0
1661215200000|2022-08-23 00:40:00|5429.3|5424.3|5427.9|5422.9|5430.1|5425.1|5427.9|5422.9|0
1661215500000|2022-08-23 00:45:00|5428|5423|5429.4|5424.4|5429.9|5424.9|5427.6|5422.6|0
1661215800000|2022-08-23 00:50:00|5429.3|5424.3|5422.9|5417.9|5429.4|5424.4|5422.7|5417.7|0
1661216100000|2022-08-23 00:55:00|5423|5418|5421|5416|5425|5420|5419.5|5414.5|0
1661216400000|2022-08-23 01:00:00|5421.1|5416.1|5420.1|5415.1|5421.9|5416.9|5419.7|5414.7|0
1661216700000|2022-08-23 01:05:00|5420|5415|5424|5419|5424.7|5419.7|5420|5415|0
1661217000000|2022-08-23 01:10:00|5424.1|5419.1|5423.9|5418.9|5424.4|5419.4|5421.3|5416.3|0
1661217300000|2022-08-23 01:15:00|5424|5419|5424.7|5419.7|5424.8|5419.8|5423.1|5418.1|0
1661217600000|2022-08-23 01:20:00|5424.6|5419.6|5426.8|5421.8|5429.1|5424.1|5424.6|5419.6|0
1661217900000|2022-08-23 01:25:00|5426.7|5421.7|5427|5422|5427.5|5422.5|5425.9|5420.9|0
1661218200000|2022-08-23 01:30:00|5427.1|5422.1|5427.9|5422.9|5428.1|5423.1|5425.8|5420.8|0
1661218500000|2022-08-23 01:35:00|5428.1|5423.1|5422.6|5417.6|5428.1|5423.1|5420.5|5415.5|0
1661218800000|2022-08-23 01:40:00|5422.5|5417.5|5422.3|5417.3|5423.9|5418.9|5421.4|5416.4|0
1661219100000|2022-08-23 01:45:00|5422.2|5417.2|5424.1|5419.1|5425.5|5420.5|5420.4|5415.4|0
1661219400000|2022-08-23 01:50:00|5424.2|5419.2|5422.4|5417.4|5424.5|5419.5|5420.8|5415.8|0
1661219700000|2022-08-23 01:55:00|5422.1|5417.1|5419.8|5414.8|5422.9|5417.9|5419.1|5414.1|0
1661220000000|2022-08-23 02:00:00|5420.2|5415.2|5422.2|5417.2|5422.9|5417.9|5420.2|5415.2|0
1661220300000|2022-08-23 02:05:00|5422.3|5417.3|5423|5418|5425.6|5420.6|5422.1|5417.1|0
1661220600000|2022-08-23 02:10:00|5422.9|5417.9|5422.2|5417.2|5423.4|5418.4|5421.6|5416.6|0
1661220900000|2022-08-23 02:15:00|5422.1|5417.1|5422.1|5417.1|5424.2|5419.2|5421.7|5416.7|0
1661221200000|2022-08-23 02:20:00|5422|5417|5423.7|5418.7|5423.8|5418.8|5420.8|5415.8|0
1661221500000|2022-08-23 02:25:00|5423.8|5418.8|5422.3|5417.3|5423.9|5418.9|5422.1|5417.1|0
1661221800000|2022-08-23 02:30:00|5422.2|5417.2|5422.5|5417.5|5422.9|5417.9|5421.4|5416.4|0
1661222100000|2022-08-23 02:35:00|5422.6|5417.6|5425|5420|5426.8|5421.8|5422.6|5417.6|0
1661222400000|2022-08-23 02:40:00|5424.9|5419.9|5423.8|5418.8|5425.2|5420.2|5423.6|5418.6|0
1661222700000|2022-08-23 02:45:00|5424.2|5419.2|5428.4|5423.4|5429.6|5424.6|5424.2|5419.2|0
1661223000000|2022-08-23 02:50:00|5428.5|5423.5|5428.4|5423.4|5429.8|5424.8|5427.3|5422.3|0
1661223300000|2022-08-23 02:55:00|5428.5|5423.5|5428.1|5423.1|5429.1|5424.1|5426.8|5421.8|0
1661223600000|2022-08-23 03:00:00|5428.2|5423.2|5426.3|5421.3|5429.1|5424.1|5425.7|5420.7|0
1661223900000|2022-08-23 03:05:00|5426.5|5421.5|5425.5|5420.5|5427.3|5422.3|5425|5420|0
1661224200000|2022-08-23 03:10:00|5425.6|5420.6|5427.9|5422.9|5428|5423|5425.5|5420.5|0
1661224500000|2022-08-23 03:15:00|5428|5423|5426.2|5421.2|5428.3|5423.3|5426.1|5421.1|0
1661224800000|2022-08-23 03:20:00|5426.3|5421.3|5428.1|5423.1|5428.4|5423.4|5426.3|5421.3|0
1661225100000|2022-08-23 03:25:00|5428.3|5423.3|5426.8|5421.8|5428.5|5423.5|5426.4|5421.4|0
1661225400000|2022-08-23 03:30:00|5426.9|5421.9|5426.9|5421.9|5427.3|5422.3|5425.6|5420.6|0
1661225700000|2022-08-23 03:35:00|5427|5422|5426.2|5421.2|5427.4|5422.4|5425.8|5420.8|0
1661226000000|2022-08-23 03:40:00|5426.1|5421.1|5430.1|5425.1|5430.7|5425.7|5425.3|5420.3|0
1661226300000|2022-08-23 03:45:00|5430.2|5425.2|5428.9|5423.9|5430.2|5425.2|5428.5|5423.5|0
1661226600000|2022-08-23 03:50:00|5429|5424|5428.9|5423.9|5429.8|5424.8|5428.7|5423.7|0
1661226900000|2022-08-23 03:55:00|5429|5424|5428.7|5423.7|5429.5|5424.5|5428.5|5423.5|0
1661227200000|2022-08-23 04:00:00|5428.6|5423.6|5429.7|5424.7|5430.4|5425.4|5428.5|5423.5|0
1661227500000|2022-08-23 04:05:00|5429.8|5424.8|5427.4|5422.4|5429.8|5424.8|5427.4|5422.4|0
1661227800000|2022-08-23 04:10:00|5427.5|5422.5|5427.3|5422.3|5428.1|5423.1|5426.8|5421.8|0
1661228100000|2022-08-23 04:15:00|5427.4|5422.4|5426.8|5421.8|5428.1|5423.1|5426.2|5421.2|0
1661228400000|2022-08-23 04:20:00|5427.2|5422.2|5427.6|5422.6|5427.6|5422.6|5426.8|5421.8|0
1661228700000|2022-08-23 04:25:00|5427.8|5422.8|5427.6|5422.6|5428.5|5423.5|5427.6|5422.6|0
1661229000000|2022-08-23 04:30:00|5427.7|5422.7|5428.9|5423.9|5429.5|5424.5|5427.6|5422.6|0
1661229300000|2022-08-23 04:35:00|5429|5424|5427.2|5422.2|5429.1|5424.1|5427|5422|0
1661229600000|2022-08-23 04:40:00|5427.3|5422.3|5426.6|5421.6|5427.3|5422.3|5425.8|5420.8|0
1661229900000|2022-08-23 04:45:00|5426.5|5421.5|5425.8|5420.8|5426.6|5421.6|5425.2|5420.2|0
1661230200000|2022-08-23 04:50:00|5425.9|5420.9|5424.9|5419.9|5426|5421|5424.5|5419.5|0
1661230500000|2022-08-23 04:55:00|5425|5420|5421.8|5416.8|5425.1|5420.1|5420.6|5415.6|0
1661230800000|2022-08-23 05:00:00|5421.4|5416.4|5419.1|5414.1|5422.9|5417.9|5418.4|5413.4|0
1661231100000|2022-08-23 05:05:00|5419|5414|5412.8|5407.8|5419.7|5414.7|5412.4|5407.4|0
1661231400000|2022-08-23 05:10:00|5412.9|5407.9|5413.2|5408.2|5415.3|5410.3|5411.7|5406.7|0
1661231700000|2022-08-23 05:15:00|5412.9|5407.9|5411.3|5406.3|5412.9|5407.9|5409.4|5404.4|0
1661232000000|2022-08-23 05:20:00|5411.2|5406.2|5411.5|5406.5|5412.4|5407.4|5409.5|5404.5|0
1661232300000|2022-08-23 05:25:00|5411.6|5406.6|5410.5|5405.5|5411.9|5406.9|5409.1|5404.1|0
1661232600000|2022-08-23 05:30:00|5410.4|5405.4|5405.5|5400.5|5411.3|5406.3|5405.1|5400.1|0
1661232900000|2022-08-23 05:35:00|5405.4|5400.4|5407.9|5402.9|5409.2|5404.2|5404.8|5399.8|0
1661233200000|2022-08-23 05:40:00|5408|5403|5412.7|5407.7|5413.4|5408.4|5407.9|5402.9|0
1661233500000|2022-08-23 05:45:00|5412.6|5407.6|5411.1|5406.1|5412.8|5407.8|5410.7|5405.7|0
1661233800000|2022-08-23 05:50:00|5411|5406|5411.3|5406.3|5413.3|5408.3|5410.2|5405.2|0
1661234100000|2022-08-23 05:55:00|5411.2|5406.2|5410.7|5405.7|5413.5|5408.5|5410.5|5405.5|0
1661234400000|2022-08-23 06:00:00|5410.8|5405.8|5415.3|5410.3|5416.1|5411.1|5410.7|5405.7|0
1661234700000|2022-08-23 06:05:00|5415.1|5410.1|5406.1|5401.1|5415.9|5410.9|5406.1|5401.1|0
1661235000000|2022-08-23 06:10:00|5406.6|5401.6|5392.7|5387.7|5408.2|5403.2|5391.5|5386.5|0
1661235300000|2022-08-23 06:15:00|5392.5|5387.5|5390.8|5385.8|5394.4|5389.4|5390.2|5385.2|0
1661235600000|2022-08-23 06:20:00|5390.7|5385.7|5388.3|5383.3|5391.1|5386.1|5385.6|5380.6|0
1661235900000|2022-08-23 06:25:00|5388.4|5383.4|5388.1|5383.1|5392.2|5387.2|5387.8|5382.8|0
1661236200000|2022-08-23 06:30:00|5388.3|5383.3|5387.6|5382.6|5391.2|5386.2|5385.5|5380.5|0
1661236500000|2022-08-23 06:35:00|5387.7|5382.7|5379.7|5374.7|5388.6|5383.6|5378.3|5373.3|0
1661236800000|2022-08-23 06:40:00|5379.8|5374.8|5388.2|5383.2|5388.7|5383.7|5379.8|5374.8|0
1661237100000|2022-08-23 06:45:00|5388|5383|5387.6|5382.6|5388.1|5383.1|5384.2|5379.2|0
1661237400000|2022-08-23 06:50:00|5387.7|5382.7|5389.9|5384.9|5390.6|5385.6|5387.7|5382.7|0
1661237700000|2022-08-23 06:55:00|5390|5385|5390.1|5385.1|5392.9|5387.9|5389.7|5384.7|0
1661238000000|2022-08-23 07:00:00|5390.4|5385.4|5399.3|5394.3|5399.9|5394.9|5390.4|5385.4|0
1661238300000|2022-08-23 07:05:00|5399.9|5394.9|5407.5|5402.5|5407.5|5402.5|5399.5|5394.5|0
1661238600000|2022-08-23 07:10:00|5407.9|5402.9|5405.7|5400.7|5410|5405|5404.1|5399.1|0
1661238900000|2022-08-23 07:15:00|5402.3|5397.3|5408.8|5403.8|5414.5|5409.5|5401.1|5396.1|0
1661239200000|2022-08-23 07:20:00|5408.7|5403.7|5420.8|5415.8|5421.7|5416.7|5408.7|5403.7|0
1661239500000|2022-08-23 07:25:00|5420.9|5415.9|5420.3|5415.3|5424.3|5419.3|5417.6|5412.6|0
1661239800000|2022-08-23 07:30:00|5421.9|5416.9|5413.5|5408.5|5423.3|5418.3|5412.8|5407.8|0
1661240100000|2022-08-23 07:35:00|5413.3|5408.3|5415.4|5410.4|5417.8|5412.8|5410.7|5405.7|0
1661240400000|2022-08-23 07:40:00|5415.2|5410.2|5423.2|5418.2|5424.5|5419.5|5415.2|5410.2|0
1661240700000|2022-08-23 07:45:00|5423.1|5418.1|5425.6|5420.6|5428.9|5423.9|5422.3|5417.3|0
1661241000000|2022-08-23 07:50:00|5425.7|5420.7|5424.9|5419.9|5426.6|5421.6|5421.6|5416.6|0
1661241300000|2022-08-23 07:55:00|5424.7|5419.7|5424.4|5419.4|5429.1|5424.1|5423.7|5418.7|0
1661241600000|2022-08-23 08:00:00|5425.3|5420.3|5434.6|5431.6|5436.1|5433.1|5425|5420|0
1661241900000|2022-08-23 08:05:00|5434.5|5431.5|5439.6|5436.6|5440.9|5437.9|5434.1|5431.1|0
1661242200000|2022-08-23 08:10:00|5439.5|5436.5|5442.1|5439.1|5446.1|5443.1|5439.5|5436.5|0
1661242500000|2022-08-23 08:15:00|5442|5439|5446.9|5443.9|5447.3|5444.3|5441.9|5438.9|0
1661242800000|2022-08-23 08:20:00|5447.3|5444.3|5445.4|5442.4|5448.4|5445.4|5444.2|5441.2|0
1661243100000|2022-08-23 08:25:00|5445.5|5442.5|5441.7|5438.7|5446.3|5443.3|5441.6|5438.6|0
1661243400000|2022-08-23 08:30:00|5441.8|5438.8|5442.2|5439.2|5442.7|5439.7|5440.7|5437.7|0
1661243700000|2022-08-23 08:35:00|5442.5|5439.5|5443.2|5440.2|5444.4|5441.4|5442.1|5439.1|0
1661244000000|2022-08-23 08:40:00|5443.6|5440.6|5443.8|5440.8|5444.5|5441.5|5443.1|5440.1|0
1661244300000|2022-08-23 08:45:00|5443.9|5440.9|5441.3|5438.3|5444|5441|5441.2|5438.2|0
1661244600000|2022-08-23 08:50:00|5441.4|5438.4|5439.3|5436.3|5441.4|5438.4|5438.5|5435.5|0
1661244900000|2022-08-23 08:55:00|5439.4|5436.4|5436.9|5433.9|5439.8|5436.8|5436.5|5433.5|0
1661245200000|2022-08-23 09:00:00|5436.7|5433.7|5436.1|5433.1|5437.5|5434.5|5435.1|5432.1|0
1661245500000|2022-08-23 09:05:00|5435.9|5432.9|5438.4|5435.4|5439.3|5436.3|5435.8|5432.8|0
1661245800000|2022-08-23 09:10:00|5438.5|5435.5|5436.6|5433.6|5438.5|5435.5|5436.4|5433.4|0
1661246100000|2022-08-23 09:15:00|5436.7|5433.7|5434.9|5431.9|5437.6|5434.6|5434.7|5431.7|0
1661246400000|2022-08-23 09:20:00|5435|5432|5434.1|5431.1|5435.4|5432.4|5433.8|5430.8|0
1661246700000|2022-08-23 09:25:00|5434.2|5431.2|5432.8|5429.8|5434.3|5431.3|5432.8|5429.8|0
1661247000000|2022-08-23 09:30:00|5432.7|5429.7|5434|5431|5434.7|5431.7|5432.7|5429.7|0
1661247300000|2022-08-23 09:35:00|5434.1|5431.1|5431.6|5428.6|5434.5|5431.5|5431.6|5428.6|0
1661247600000|2022-08-23 09:40:00|5431.7|5428.7|5431.8|5428.8|5432.2|5429.2|5430.8|5427.8|0
1661247900000|2022-08-23 09:45:00|5432|5429|5436.5|5433.5|5436.9|5433.9|5432|5429|0
1661248200000|2022-08-23 09:50:00|5436.4|5433.4|5439|5436|5439|5436|5436.2|5433.2|0
1661248500000|2022-08-23 09:55:00|5438.8|5435.8|5441.8|5438.8|5442.3|5439.3|5438.5|5435.5|0
1661248800000|2022-08-23 10:00:00|5441.7|5438.7|5440.4|5437.4|5441.7|5438.7|5440.1|5437.1|0
1661249100000|2022-08-23 10:05:00|5440.5|5437.5|5438.2|5435.2|5440.7|5437.7|5437.3|5434.3|0
1661249400000|2022-08-23 10:10:00|5438.1|5435.1|5437.4|5434.4|5438.3|5435.3|5437.1|5434.1|0
1661249700000|2022-08-23 10:15:00|5437.5|5434.5|5435.8|5432.8|5437.6|5434.6|5435.8|5432.8|0
1661250000000|2022-08-23 10:20:00|5435.6|5432.6|5430.9|5427.9|5435.6|5432.6|5430.9|5427.9|0
1661250300000|2022-08-23 10:25:00|5430.7|5427.7|5429.5|5426.5|5432|5429|5429.2|5426.2|0
1661250600000|2022-08-23 10:30:00|5429.8|5426.8|5430.2|5427.2|5431.5|5428.5|5429.1|5426.1|0
1661250900000|2022-08-23 10:35:00|5430.1|5427.1|5432.2|5429.2|5432.3|5429.3|5429.6|5426.6|0
1661251200000|2022-08-23 10:40:00|5432.3|5429.3|5439.3|5436.3|5441.8|5438.8|5432.3|5429.3|0
1661251500000|2022-08-23 10:45:00|5440.7|5437.7|5440.1|5437.1|5441.5|5438.5|5440.1|5437.1|0
1661251800000|2022-08-23 10:50:00|5439.9|5436.9|5439.3|5436.3|5440|5437|5438.9|5435.9|0
1661252100000|2022-08-23 10:55:00|5439.2|5436.2|5438.8|5435.8|5439.6|5436.6|5438|5435|0
1661252400000|2022-08-23 11:00:00|5436.7|5433.7|5435.7|5432.7|5437.8|5434.8|5435.1|5432.1|0
1661252700000|2022-08-23 11:05:00|5435.6|5432.6|5433|5430|5435.7|5432.7|5431.5|5428.5|0
1661253000000|2022-08-23 11:10:00|5433.1|5430.1|5432.8|5429.8|5433.2|5430.2|5431.5|5428.5|0
1661253300000|2022-08-23 11:15:00|5432.7|5429.7|5433.7|5430.7|5434.1|5431.1|5432.2|5429.2|0
1661253600000|2022-08-23 11:20:00|5433.8|5430.8|5433.7|5430.7|5434.6|5431.6|5433.5|5430.5|0
1661253900000|2022-08-23 11:25:00|5433.8|5430.8|5431.3|5428.3|5434.1|5431.1|5431.3|5428.3|0
1661254200000|2022-08-23 11:30:00|5431.4|5428.4|5433.1|5430.1|5434.5|5431.5|5431.4|5428.4|0
1661254500000|2022-08-23 11:35:00|5433|5430|5432.7|5429.7|5433|5430|5431.5|5428.5|0
1661254800000|2022-08-23 11:40:00|5432.8|5429.8|5433.7|5430.7|5434|5431|5432.8|5429.8|0
1661255100000|2022-08-23 11:45:00|5433.8|5430.8|5434.2|5431.2|5434.3|5431.3|5431.8|5428.8|0
1661255400000|2022-08-23 11:50:00|5434.6|5431.6|5438.4|5435.4|5438.6|5435.6|5434|5431|0
1661255700000|2022-08-23 11:55:00|5438.5|5435.5|5438.2|5435.2|5438.6|5435.6|5437.1|5434.1|0
1661256000000|2022-08-23 12:00:00|5438.1|5435.1|5438.4|5435.4|5438.5|5435.5|5437.1|5434.1|0
1661256300000|2022-08-23 12:05:00|5438.3|5435.3|5438.1|5435.1|5439.5|5436.5|5438.1|5435.1|0
1661256600000|2022-08-23 12:10:00|5438.3|5435.3|5436.9|5433.9|5438.7|5435.7|5436.2|5433.2|0
1661256900000|2022-08-23 12:15:00|5437|5434|5434.9|5431.9|5437.1|5434.1|5434.9|5431.9|0
1661257200000|2022-08-23 12:20:00|5434.8|5431.8|5428.3|5425.3|5435.3|5432.3|5428.3|5425.3|0
1661257500000|2022-08-23 12:25:00|5428.2|5425.2|5431.1|5428.1|5431.1|5428.1|5428.2|5425.2|0
1661257800000|2022-08-23 12:30:00|5431.2|5428.2|5427.7|5424.7|5432.1|5429.1|5426.7|5423.7|0
1661258100000|2022-08-23 12:35:00|5427.8|5424.8|5421.2|5418.2|5427.8|5424.8|5420.9|5417.9|0
1661258400000|2022-08-23 12:40:00|5420.9|5417.9|5423.7|5420.7|5424|5421|5420.7|5417.7|0
1661258700000|2022-08-23 12:45:00|5423.6|5420.6|5421.7|5418.7|5424.8|5421.8|5421.3|5418.3|0
1661259000000|2022-08-23 12:50:00|5421.6|5418.6|5423.7|5420.7|5423.7|5420.7|5420.6|5417.6|0
1661259300000|2022-08-23 12:55:00|5423.6|5420.6|5418.2|5415.2|5423.6|5420.6|5418.2|5415.2|0
1661259600000|2022-08-23 13:00:00|5418.4|5415.4|5410.2|5407.2|5418.6|5415.6|5409.7|5406.7|0
1661259900000|2022-08-23 13:05:00|5410.1|5407.1|5411.5|5408.5|5412.8|5409.8|5407.4|5404.4|0
1661260200000|2022-08-23 13:10:00|5411.3|5408.3|5409.3|5406.3|5411.6|5408.6|5407.1|5404.1|0
1661260500000|2022-08-23 13:15:00|5409.2|5406.2|5409.8|5406.8|5410.3|5407.3|5408.5|5405.5|0
1661260800000|2022-08-23 13:20:00|5410.1|5407.1|5415.1|5412.1|5415.3|5412.3|5409.7|5406.7|0
1661261100000|2022-08-23 13:25:00|5412.7|5409.7|5411.6|5408.6|5414|5411|5408.2|5405.2|0
1661261400000|2022-08-23 13:30:00|5410.1|5407.1|5427.3|5425.5|5439.4|5437.6|5410.1|5407.1|0
1661261700000|2022-08-23 13:35:00|5428.2|5426.4|5408.5|5406.7|5438.9|5437.1|5408.4|5406.6|0
1661262000000|2022-08-23 13:40:00|5408.4|5406.6|5379.5|5377.7|5414.7|5412.9|5379.4|5377.6|0
1661262300000|2022-08-23 13:45:00|5379.6|5377.8|5420.5|5418.7|5423.3|5421.5|5379.6|5377.8|0
1661262600000|2022-08-23 13:50:00|5422.3|5420.5|5443.8|5442|5448.2|5446.4|5421.1|5419.3|0
1661262900000|2022-08-23 13:55:00|5444.3|5442.5|5435.5|5433.7|5446.9|5445.1|5432.2|5430.4|0
1661263200000|2022-08-23 14:00:00|5435.7|5433.9|5422.2|5420.4|5449.3|5447.5|5420.8|5419|0
1661263500000|2022-08-23 14:05:00|5421.7|5419.9|5459.2|5457.4|5459.2|5457.4|5421.7|5419.9|0
1661263800000|2022-08-23 14:10:00|5459|5457.2|5469.6|5467.8|5475.7|5473.9|5455.6|5453.8|0
1661264100000|2022-08-23 14:15:00|5470.8|5469|5464.5|5462.7|5475.2|5473.4|5458.9|5457.1|0
1661264400000|2022-08-23 14:20:00|5464.3|5462.5|5455|5453.2|5472.6|5470.8|5454.5|5452.7|0
1661264700000|2022-08-23 14:25:00|5454.7|5452.9|5442.6|5440.8|5458.2|5456.4|5441.9|5440.1|0
1661265000000|2022-08-23 14:30:00|5444.1|5442.3|5459.3|5457.5|5463.9|5462.1|5438.2|5436.4|0
1661265300000|2022-08-23 14:35:00|5459.4|5457.6|5438.1|5436.3|5461.6|5459.8|5437.5|5435.7|0
1661265600000|2022-08-23 14:40:00|5437.4|5435.6|5446.8|5445|5450.1|5448.3|5435.1|5433.3|0
1661265900000|2022-08-23 14:45:00|5447|5445.2|5449|5447.2|5454.3|5452.5|5439.3|5437.5|0
1661266200000|2022-08-23 14:50:00|5449.1|5447.3|5429.7|5427.9|5455.3|5453.5|5427.8|5426|0
1661266500000|2022-08-23 14:55:00|5428.8|5427|5421.5|5419.7|5430.7|5428.9|5419.9|5418.1|0
1661266800000|2022-08-23 15:00:00|5421.2|5419.4|5416.5|5414.7|5424.1|5422.3|5407.8|5406|0
1661267100000|2022-08-23 15:05:00|5415.2|5413.4|5422|5420.2|5423.5|5421.7|5410.2|5408.4|0
1661267400000|2022-08-23 15:10:00|5422.5|5420.7|5433.2|5431.4|5434.8|5433|5420.4|5418.6|0
1661267700000|2022-08-23 15:15:00|5432.4|5430.6|5440.3|5438.5|5443.1|5441.3|5432.3|5430.5|0
1661268000000|2022-08-23 15:20:00|5440|5438.2|5439.3|5437.5|5443.5|5441.7|5435.5|5433.7|0
1661268300000|2022-08-23 15:25:00|5440.1|5438.3|5429.1|5427.3|5440.1|5438.3|5428.1|5426.3|0
1661268600000|2022-08-23 15:30:00|5429.2|5427.4|5431.4|5429.6|5439.1|5437.3|5429.1|5427.3|0
1661268900000|2022-08-23 15:35:00|5432.2|5430.4|5440.2|5438.4|5442.7|5440.9|5432.1|5430.3|0
1661269200000|2022-08-23 15:40:00|5439.8|5438|5430.1|5428.3|5440.5|5438.7|5425.4|5423.6|0
1661269500000|2022-08-23 15:45:00|5430.4|5428.6|5435.2|5433.4|5437.4|5435.6|5429.1|5427.3|0
1661269800000|2022-08-23 15:50:00|5435.7|5433.9|5431|5429.2|5441.4|5439.6|5426.4|5424.6|0
1661270100000|2022-08-23 15:55:00|5430.1|5428.3|5429.2|5427.4|5431.3|5429.5|5423.3|5421.5|0
1661270400000|2022-08-23 16:00:00|5429.3|5427.5|5421.7|5419.9|5431.6|5429.8|5417.4|5415.6|0
1661270700000|2022-08-23 16:05:00|5421.8|5420|5431.9|5430.1|5431.9|5430.1|5418.2|5416.4|0
1661271000000|2022-08-23 16:10:00|5431.8|5430|5427.5|5425.7|5431.8|5430|5424.8|5423|0
1661271300000|2022-08-23 16:15:00|5427.6|5425.8|5417.1|5415.3|5428.3|5426.5|5414.8|5413|0
1661271600000|2022-08-23 16:20:00|5417.2|5415.4|5416.4|5414.6|5420.7|5418.9|5414.6|5412.8|0
1661271900000|2022-08-23 16:25:00|5416.3|5414.5|5416.9|5415.1|5425.4|5423.6|5416|5414.2|0
1661272200000|2022-08-23 16:30:00|5417|5415.2|5427.8|5426|5428.2|5426.4|5417|5415.2|0
1661272500000|2022-08-23 16:35:00|5427.9|5426.1|5438|5436.2|5440.3|5438.5|5427.2|5425.4|0
1661272800000|2022-08-23 16:40:00|5437.9|5436.1|5437.5|5435.7|5438.7|5436.9|5433.8|5432|0
1661273100000|2022-08-23 16:45:00|5437.7|5435.9|5431.7|5429.9|5438.7|5436.9|5431.7|5429.9|0
1661273400000|2022-08-23 16:50:00|5431.9|5430.1|5439.9|5438.1|5442.1|5440.3|5431.8|5430|0
1661273700000|2022-08-23 16:55:00|5439.1|5437.3|5443.8|5442|5445.8|5444|5438.1|5436.3|0
1661274000000|2022-08-23 17:00:00|5444.2|5442.4|5446.3|5444.5|5447.5|5445.7|5441.5|5439.7|0
1661274300000|2022-08-23 17:05:00|5446|5444.2|5440.6|5438.8|5446|5444.2|5438.8|5437|0
1661274600000|2022-08-23 17:10:00|5440.3|5438.5|5442.7|5440.9|5443.4|5441.6|5432.8|5431|0
1661274900000|2022-08-23 17:15:00|5442.8|5441|5439.2|5437.4|5448.6|5446.8|5437.4|5435.6|0
1661275200000|2022-08-23 17:20:00|5438.9|5437.1|5435.2|5433.4|5444|5442.2|5435.2|5433.4|0
1661275500000|2022-08-23 17:25:00|5435.1|5433.3|5455.4|5453.6|5458.1|5456.3|5435.1|5433.3|0
1661275800000|2022-08-23 17:30:00|5455.2|5453.4|5456.2|5454.4|5460.2|5458.4|5453.2|5451.4|0
1661276100000|2022-08-23 17:35:00|5455.5|5453.7|5446.7|5444.9|5455.5|5453.7|5445.6|5443.8|0
1661276400000|2022-08-23 17:40:00|5447|5445.2|5445.4|5443.6|5450.9|5449.1|5444.1|5442.3|0
1661276700000|2022-08-23 17:45:00|5445.1|5443.3|5444.5|5442.7|5449.7|5447.9|5442.3|5440.5|0
1661277000000|2022-08-23 17:50:00|5443.7|5441.9|5436.8|5435|5443.7|5441.9|5431.8|5430|0
1661277300000|2022-08-23 17:55:00|5436.4|5434.6|5439.8|5438|5442.5|5440.7|5433.7|5431.9|0
1661277600000|2022-08-23 18:00:00|5439.9|5438.1|5437.5|5435.7|5439.9|5438.1|5434.7|5432.9|0
1661277900000|2022-08-23 18:05:00|5437.7|5435.9|5440.8|5439|5443.6|5441.8|5436.3|5434.5|0
1661278200000|2022-08-23 18:10:00|5440.7|5438.9|5441.6|5439.8|5443|5441.2|5436.1|5434.3|0
1661278500000|2022-08-23 18:15:00|5442|5440.2|5446.2|5444.4|5449.2|5447.4|5440|5438.2|0
1661278800000|2022-08-23 18:20:00|5446.4|5444.6|5455.5|5453.7|5455.9|5454.1|5445.9|5444.1|0
1661279100000|2022-08-23 18:25:00|5455.7|5453.9|5451.1|5449.3|5455.7|5453.9|5450.2|5448.4|0
1661279400000|2022-08-23 18:30:00|5451.3|5449.5|5442.1|5440.3|5453.1|5451.3|5440.8|5439|0
1661279700000|2022-08-23 18:35:00|5441.6|5439.8|5445.9|5444.1|5446.2|5444.4|5439.2|5437.4|0
1661280000000|2022-08-23 18:40:00|5445.6|5443.8|5447.1|5445.3|5451.3|5449.5|5441.3|5439.5|0
1661280300000|2022-08-23 18:45:00|5447|5445.2|5440.5|5438.7|5447|5445.2|5438.3|5436.5|0
1661280600000|2022-08-23 18:50:00|5440.1|5438.3|5436.6|5434.8|5441|5439.2|5434.6|5432.8|0
1661280900000|2022-08-23 18:55:00|5436.7|5434.9|5440.9|5439.1|5442.7|5440.9|5434.7|5432.9|0
1661281200000|2022-08-23 19:00:00|5441|5439.2|5445.5|5443.7|5446.8|5445|5439|5437.2|0
1661281500000|2022-08-23 19:05:00|5445.6|5443.8|5445.5|5443.7|5447.2|5445.4|5440.8|5439|0
1661281800000|2022-08-23 19:10:00|5445.4|5443.6|5440.2|5438.4|5447.3|5445.5|5439.9|5438.1|0
1661282100000|2022-08-23 19:15:00|5440.1|5438.3|5448.7|5446.9|5449.1|5447.3|5440.1|5438.3|0
1661282400000|2022-08-23 19:20:00|5448.6|5446.8|5439.7|5437.9|5448.6|5446.8|5438.9|5437.1|0
1661282700000|2022-08-23 19:25:00|5439.6|5437.8|5437.8|5436|5440.9|5439.1|5436.6|5434.8|0
1661283000000|2022-08-23 19:30:00|5438.2|5436.4|5435.6|5433.8|5440.5|5438.7|5433.3|5431.5|0
1661283300000|2022-08-23 19:35:00|5434.9|5433.1|5430.3|5428.5|5435.4|5433.6|5429.9|5428.1|0
1661283600000|2022-08-23 19:40:00|5430.5|5428.7|5434.7|5432.9|5439|5437.2|5430.5|5428.7|0
1661283900000|2022-08-23 19:45:00|5433|5431.2|5430.5|5428.7|5433|5431.2|5424.8|5423|0
1661284200000|2022-08-23 19:50:00|5427|5425.2|5428.2|5426.4|5430.2|5428.4|5419.6|5417.8|0
1661284500000|2022-08-23 19:55:00|5427.9|5426.1|5425.1|5423.3|5433.1|5431.3|5425.1|5423.3|0
1661284800000|2022-08-23 20:00:00|5427.2|5425.4|5421.5|5418.5|5428.9|5425.9|5421.3|5418.3|0
1661285100000|2022-08-23 20:05:00|5421.4|5418.4|5421.8|5418.8|5422.1|5419.1|5420.6|5417.6|0
1661285400000|2022-08-23 20:10:00|5421.9|5418.9|5422.5|5419.5|5422.5|5419.5|5421.7|5418.7|0
1661285700000|2022-08-23 20:15:00|5422.3|5419.3|5420.9|5417.9|5422.3|5419.3|5420.8|5417.8|0
1661286000000|2022-08-23 20:20:00|5420.8|5417.8|5421.8|5418.8|5422.3|5419.3|5420.8|5417.8|0
1661286300000|2022-08-23 20:25:00|5421.9|5418.9|5422.9|5419.9|5422.9|5419.9|5421.9|5418.9|0
1661286600000|2022-08-23 20:30:00|5423.1|5420.1|5422.3|5419.3|5423.3|5420.3|5422.2|5419.2|0
1661286900000|2022-08-23 20:35:00|5422.2|5419.2|5422.3|5419.3|5422.4|5419.4|5421.9|5418.9|0
1661287200000|2022-08-23 20:40:00|5422.4|5419.4|5422.5|5419.5|5423.2|5420.2|5422.2|5419.2|0
1661287500000|2022-08-23 20:45:00|5422.4|5419.4|5420.6|5417.6|5422.5|5419.5|5420.3|5417.3|0
1661287800000|2022-08-23 20:50:00|5420.5|5417.5|5420.8|5417.8|5421.2|5418.2|5420.2|5417.2|0
1661288100000|2022-08-23 20:55:00|5420.7|5417.7|5419.8|5416.8|5420.8|5417.8|5419.6|5416.6|0
1661288400000|2022-08-23 21:00:00|5419.7|5416.7|5419.2|5416.2|5420|5417|5419.1|5416.1|0
1661288700000|2022-08-23 21:05:00|5419.1|5416.1|5418.7|5415.7|5419.3|5416.3|5418.5|5415.5|0
1661289000000|2022-08-23 21:10:00|5418.8|5415.8|5418.5|5415.5|5418.8|5415.8|5418.2|5415.2|0
1661289300000|2022-08-23 21:15:00|5418.4|5415.4|5418.5|5415.5|5419.2|5416.2|5418.3|5415.3|0
1661289600000|2022-08-23 21:20:00|5418.6|5415.6|5418.7|5415.7|5418.9|5415.9|5418.2|5415.2|0
1661289900000|2022-08-23 21:25:00|5418.6|5415.6|5418.6|5415.6|5418.7|5415.7|5418.4|5415.4|0
1661290200000|2022-08-23 21:30:00|5418.5|5415.5|5418.8|5415.8|5418.8|5415.8|5418.4|5415.4|0
1661290500000|2022-08-23 21:35:00|5418.9|5415.9|5418.5|5415.5|5418.9|5415.9|5418.2|5415.2|0
1661290800000|2022-08-23 21:40:00|5418.4|5415.4|5418.7|5415.7|5418.9|5415.9|5418.3|5415.3|0
1661291100000|2022-08-23 21:45:00|5418.8|5415.8|5418.9|5415.9|5419|5416|5418.7|5415.7|0
1661291400000|2022-08-23 21:50:00|5419|5416|5419|5416|5419|5416|5418.8|5415.8|0
1661291700000|2022-08-23 21:55:00|5419.1|5416.1|5419.1|5416.1|5419.1|5416.1|5419|5416|0
1661292000000|2022-08-23 22:00:00|5419|5416|5420.3|5417.3|5420.3|5417.3|5419|5416|0
1661292300000|2022-08-23 22:05:00|5420.4|5417.4|5421.9|5418.9|5422|5419|5420.4|5417.4|0
1661292600000|2022-08-23 22:10:00|5422.1|5419.1|5422.3|5419.3|5423|5420|5422|5419|0
1661292900000|2022-08-23 22:15:00|5422.2|5419.2|5422.7|5419.7|5422.9|5419.9|5422.2|5419.2|0
1661293200000|2022-08-23 22:20:00|5422.8|5419.8|5423|5420|5423|5420|5422.5|5419.5|0
1661293500000|2022-08-23 22:25:00|5422.9|5419.9|5423|5420|5423.7|5420.7|5422.9|5419.9|0
1661293800000|2022-08-23 22:30:00|5422.9|5419.9|5422.9|5419.9|5424.3|5421.3|5422.5|5419.5|0
1661294100000|2022-08-23 22:35:00|5422.8|5419.8|5423|5420|5423.2|5420.2|5422.8|5419.8|0
1661294400000|2022-08-23 22:40:00|5423.1|5420.1|5423.4|5420.4|5423.4|5420.4|5423|5420|0
1661294700000|2022-08-23 22:45:00|5423.5|5420.5|5424.3|5421.3|5424.3|5421.3|5423.5|5420.5|0
1661295000000|2022-08-23 22:50:00|5424.2|5421.2|5424.3|5421.3|5424.5|5421.5|5424.2|5421.2|0
1661295300000|2022-08-23 22:55:00|5424.4|5421.4|5424.1|5421.1|5424.5|5421.5|5424|5421|0
1661295600000|2022-08-23 23:00:00|5424.2|5421.2|5424.8|5421.8|5424.8|5421.8|5424.2|5421.2|0
1661295900000|2022-08-23 23:05:00|5424.6|5421.6|5425.4|5422.4|5425.4|5422.4|5424.6|5421.6|0
1661296200000|2022-08-23 23:10:00|5425.5|5422.5|5425.2|5422.2|5426|5423|5425.2|5422.2|0
1661296500000|2022-08-23 23:15:00|5425.4|5422.4|5425.4|5422.4|5425.4|5422.4|5425|5422|0
1661296800000|2022-08-23 23:20:00|5425.5|5422.5|5425.8|5422.8|5425.8|5422.8|5425.5|5422.5|0
1661297100000|2022-08-23 23:25:00|5425.7|5422.7|5425.3|5422.3|5425.8|5422.8|5425.3|5422.3|0
1661297400000|2022-08-23 23:30:00|5425.2|5422.2|5424.6|5421.6|5425.3|5422.3|5424.6|5421.6|0
1661297700000|2022-08-23 23:35:00|5424.5|5421.5|5424.5|5421.5|5424.6|5421.6|5424.2|5421.2|0
1661298000000|2022-08-23 23:40:00|5424.4|5421.4|5424.5|5421.5|5424.6|5421.6|5424|5421|0
1661298300000|2022-08-23 23:45:00|5424.4|5421.4|5424.3|5421.3|5424.6|5421.6|5424.3|5421.3|0
1661298600000|2022-08-23 23:50:00|5424.4|5421.4|5423.5|5420.5|5425.9|5422.9|5423.5|5420.5|0
1661298900000|2022-08-23 23:55:00|5423.4|5420.4|5424.3|5419.3|5424.3|5420.6|5422.3|5419|0
1661299200000|2022-08-24 00:00:00|5424.4|5419.4|5426.1|5421.1|5428.1|5423.1|5422|5417|0
1661299500000|2022-08-24 00:05:00|5426|5421|5426.1|5421.1|5427.8|5422.8|5424.8|5419.8|0
1661299800000|2022-08-24 00:10:00|5426|5421|5425.9|5420.9|5426.6|5421.6|5422.3|5417.3|0
1661300100000|2022-08-24 00:15:00|5425.8|5420.8|5426.2|5421.2|5428|5423|5423.8|5418.8|0
1661300400000|2022-08-24 00:20:00|5426.1|5421.1|5423.6|5418.6|5426.6|5421.6|5423.2|5418.2|0
1661300700000|2022-08-24 00:25:00|5423.5|5418.5|5423.6|5418.6|5424.6|5419.6|5422.8|5417.8|0
1661301000000|2022-08-24 00:30:00|5423.8|5418.8|5423.1|5418.1|5426|5421|5423|5418|0
1661301300000|2022-08-24 00:35:00|5423|5418|5420.4|5415.4|5423.3|5418.3|5420.2|5415.2|0
1661301600000|2022-08-24 00:40:00|5420.3|5415.3|5418.3|5413.3|5421.4|5416.4|5417.9|5412.9|0
1661301900000|2022-08-24 00:45:00|5418.6|5413.6|5420.9|5415.9|5421.5|5416.5|5418.2|5413.2|0
1661302200000|2022-08-24 00:50:00|5420.8|5415.8|5421.1|5416.1|5421.5|5416.5|5420.1|5415.1|0
1661302500000|2022-08-24 00:55:00|5421.2|5416.2|5420|5415|5422.5|5417.5|5419.9|5414.9|0
1661302800000|2022-08-24 01:00:00|5419.9|5414.9|5418.8|5413.8|5420.7|5415.7|5418.5|5413.5|0
1661303100000|2022-08-24 01:05:00|5418.9|5413.9|5418.5|5413.5|5420|5415|5417|5412|0
1661303400000|2022-08-24 01:10:00|5418.6|5413.6|5418.6|5413.6|5419.5|5414.5|5417.6|5412.6|0
1661303700000|2022-08-24 01:15:00|5419.1|5414.1|5420.2|5415.2|5421.1|5416.1|5419.1|5414.1|0
1661304000000|2022-08-24 01:20:00|5420.3|5415.3|5419.6|5414.6|5420.3|5415.3|5418.5|5413.5|0
1661304300000|2022-08-24 01:25:00|5419.5|5414.5|5418.3|5413.3|5420.9|5415.9|5418.1|5413.1|0
1661304600000|2022-08-24 01:30:00|5418.5|5413.5|5418.1|5413.1|5419.2|5414.2|5417.3|5412.3|0
1661304900000|2022-08-24 01:35:00|5418|5413|5419.4|5414.4|5419.4|5414.4|5417|5412|0
1661305200000|2022-08-24 01:40:00|5419.3|5414.3|5411.5|5406.5|5419.4|5414.4|5409.9|5404.9|0
1661305500000|2022-08-24 01:45:00|5411.4|5406.4|5406.6|5401.6|5412.2|5407.2|5405.6|5400.6|0
1661305800000|2022-08-24 01:50:00|5406.8|5401.8|5406.4|5401.4|5407.3|5402.3|5401.7|5396.7|0
1661306100000|2022-08-24 01:55:00|5406.2|5401.2|5407|5402|5408|5403|5403.4|5398.4|0
1661306400000|2022-08-24 02:00:00|5407.1|5402.1|5408.4|5403.4|5408.7|5403.7|5405.8|5400.8|0
1661306700000|2022-08-24 02:05:00|5408.5|5403.5|5405.7|5400.7|5408.8|5403.8|5405.6|5400.6|0
1661307000000|2022-08-24 02:10:00|5405.8|5400.8|5405|5400|5406.2|5401.2|5402.4|5397.4|0
1661307300000|2022-08-24 02:15:00|5404.9|5399.9|5406|5401|5406.8|5401.8|5404.4|5399.4|0
1661307600000|2022-08-24 02:20:00|5406.1|5401.1|5406.8|5401.8|5407.8|5402.8|5404.6|5399.6|0
1661307900000|2022-08-24 02:25:00|5406.7|5401.7|5405.8|5400.8|5407.5|5402.5|5405.7|5400.7|0
1661308200000|2022-08-24 02:30:00|5405.7|5400.7|5405.3|5400.3|5405.8|5400.8|5402.3|5397.3|0
1661308500000|2022-08-24 02:35:00|5405.2|5400.2|5402.1|5397.1|5405.3|5400.3|5400.7|5395.7|0
1661308800000|2022-08-24 02:40:00|5402.2|5397.2|5399|5394|5403.1|5398.1|5398|5393|0
1661309100000|2022-08-24 02:45:00|5399.3|5394.3|5399.5|5394.5|5401.6|5396.6|5397.9|5392.9|0
1661309400000|2022-08-24 02:50:00|5399.4|5394.4|5400.1|5395.1|5400.6|5395.6|5399|5394|0
1661309700000|2022-08-24 02:55:00|5400.2|5395.2|5401.5|5396.5|5402|5397|5399.1|5394.1|0
1661310000000|2022-08-24 03:00:00|5401.6|5396.6|5400.2|5395.2|5401.8|5396.8|5399.3|5394.3|0
1661310300000|2022-08-24 03:05:00|5400.1|5395.1|5402|5397|5403.7|5398.7|5400.1|5395.1|0
1661310600000|2022-08-24 03:10:00|5402.1|5397.1|5403.5|5398.5|5403.9|5398.9|5401.8|5396.8|0
1661310900000|2022-08-24 03:15:00|5403.6|5398.6|5402.8|5397.8|5403.9|5398.9|5402.2|5397.2|0
1661311200000|2022-08-24 03:20:00|5402.9|5397.9|5401.7|5396.7|5403.4|5398.4|5400.6|5395.6|0
1661311500000|2022-08-24 03:25:00|5401.8|5396.8|5401.2|5396.2|5401.9|5396.9|5399.7|5394.7|0
1661311800000|2022-08-24 03:30:00|5401.1|5396.1|5403.6|5398.6|5404.1|5399.1|5400.8|5395.8|0
1661312100000|2022-08-24 03:35:00|5403.7|5398.7|5404|5399|5404.2|5399.2|5402.9|5397.9|0
1661312400000|2022-08-24 03:40:00|5403.9|5398.9|5403.3|5398.3|5404.8|5399.8|5403.3|5398.3|0
1661312700000|2022-08-24 03:45:00|5403.4|5398.4|5403.2|5398.2|5404.4|5399.4|5402.5|5397.5|0
1661313000000|2022-08-24 03:50:00|5403.1|5398.1|5404.6|5399.6|5405|5400|5402.3|5397.3|0
1661313300000|2022-08-24 03:55:00|5404.5|5399.5|5403.2|5398.2|5404.6|5399.6|5403.2|5398.2|0
1661313600000|2022-08-24 04:00:00|5403|5398|5401.3|5396.3|5403.5|5398.5|5400.7|5395.7|0
1661313900000|2022-08-24 04:05:00|5401.2|5396.2|5400.7|5395.7|5402.1|5397.1|5400.2|5395.2|0
1661314200000|2022-08-24 04:10:00|5400.9|5395.9|5399.4|5394.4|5400.9|5395.9|5398.4|5393.4|0
1661314500000|2022-08-24 04:15:00|5399.2|5394.2|5401.7|5396.7|5402.2|5397.2|5399.2|5394.2|0
1661314800000|2022-08-24 04:20:00|5401.6|5396.6|5403.4|5398.4|5404|5399|5401.5|5396.5|0
1661315100000|2022-08-24 04:25:00|5403.3|5398.3|5403|5398|5404|5399|5402.7|5397.7|0
1661315400000|2022-08-24 04:30:00|5403.2|5398.2|5403.2|5398.2|5403.5|5398.5|5403|5398|0
1661315700000|2022-08-24 04:35:00|5403.1|5398.1|5404.2|5399.2|5404.8|5399.8|5402|5397|0
1661316000000|2022-08-24 04:40:00|5403.8|5398.8|5407.8|5402.8|5408.2|5403.2|5403.2|5398.2|0
1661316300000|2022-08-24 04:45:00|5407.6|5402.6|5409.6|5404.6|5409.7|5404.7|5406.9|5401.9|0
1661316600000|2022-08-24 04:50:00|5409.5|5404.5|5415.6|5410.6|5416.3|5411.3|5409.5|5404.5|0
1661316900000|2022-08-24 04:55:00|5415.7|5410.7|5415.3|5410.3|5418.2|5413.2|5415|5410|0
1661317200000|2022-08-24 05:00:00|5415.2|5410.2|5414.3|5409.3|5416.2|5411.2|5413.9|5408.9|0
1661317500000|2022-08-24 05:05:00|5414.4|5409.4|5413.9|5408.9|5416.2|5411.2|5413|5408|0
1661317800000|2022-08-24 05:10:00|5413.8|5408.8|5413.6|5408.6|5415.2|5410.2|5412.6|5407.6|0
1661318100000|2022-08-24 05:15:00|5413.5|5408.5|5412.7|5407.7|5415|5410|5412.3|5407.3|0
1661318400000|2022-08-24 05:20:00|5412.6|5407.6|5412.9|5407.9|5415|5410|5412.2|5407.2|0
1661318700000|2022-08-24 05:25:00|5413|5408|5415.4|5410.4|5415.6|5410.6|5412.3|5407.3|0
1661319000000|2022-08-24 05:30:00|5415.5|5410.5|5417.3|5412.3|5418.9|5413.9|5414.4|5409.4|0
1661319300000|2022-08-24 05:35:00|5417.4|5412.4|5417.3|5412.3|5418.4|5413.4|5416.6|5411.6|0
1661319600000|2022-08-24 05:40:00|5417.4|5412.4|5418.2|5413.2|5418.8|5413.8|5417|5412|0
1661319900000|2022-08-24 05:45:00|5418.3|5413.3|5418.4|5413.4|5421|5416|5417.3|5412.3|0
1661320200000|2022-08-24 05:50:00|5418.5|5413.5|5416|5411|5418.6|5413.6|5415.8|5410.8|0
1661320500000|2022-08-24 05:55:00|5416.1|5411.1|5416.8|5411.8|5417.3|5412.3|5415.8|5410.8|0
1661320800000|2022-08-24 06:00:00|5416.7|5411.7|5419.9|5414.9|5420.6|5415.6|5416.3|5411.3|0
1661321100000|2022-08-24 06:05:00|5420.1|5415.1|5424|5419|5424|5419|5419.9|5414.9|0
1661321400000|2022-08-24 06:10:00|5424.1|5419.1|5419|5414|5424.1|5419.1|5418.4|5413.4|0
1661321700000|2022-08-24 06:15:00|5419.1|5414.1|5416.6|5411.6|5419.6|5414.6|5416.2|5411.2|0
1661322000000|2022-08-24 06:20:00|5416.5|5411.5|5414|5409|5416.7|5411.7|5411.3|5406.3|0
1661322300000|2022-08-24 06:25:00|5413.9|5408.9|5414.6|5409.6|5416.1|5411.1|5413.6|5408.6|0
1661322600000|2022-08-24 06:30:00|5414.5|5409.5|5413.1|5408.1|5414.7|5409.7|5411.1|5406.1|0
1661322900000|2022-08-24 06:35:00|5413.3|5408.3|5417.9|5412.9|5418.7|5413.7|5412.8|5407.8|0
1661323200000|2022-08-24 06:40:00|5417.8|5412.8|5416.3|5411.3|5418.7|5413.7|5414.9|5409.9|0
1661323500000|2022-08-24 06:45:00|5416.4|5411.4|5414|5409|5417.5|5412.5|5413.9|5408.9|0
1661323800000|2022-08-24 06:50:00|5413.9|5408.9|5417.7|5412.7|5418.1|5413.1|5412.5|5407.5|0
1661324100000|2022-08-24 06:55:00|5417.8|5412.8|5418|5413|5420.4|5415.4|5417.3|5412.3|0
1661324400000|2022-08-24 07:00:00|5417.3|5412.3|5421.5|5416.5|5424|5419|5414|5409|0
1661324700000|2022-08-24 07:05:00|5422.1|5417.1|5418.3|5413.3|5424.6|5419.6|5417.6|5412.6|0
1661325000000|2022-08-24 07:10:00|5418.4|5413.4|5420.1|5415.1|5427.2|5422.2|5416.2|5411.2|0
1661325300000|2022-08-24 07:15:00|5420.2|5415.2|5413.9|5408.9|5420.7|5415.7|5413|5408|0
1661325600000|2022-08-24 07:20:00|5413.7|5408.7|5407.7|5402.7|5413.8|5408.8|5405.4|5400.4|0
1661325900000|2022-08-24 07:25:00|5407.8|5402.8|5404.8|5399.8|5407.9|5402.9|5402|5397|0
1661326200000|2022-08-24 07:30:00|5405|5400|5394.6|5389.6|5405|5400|5391.7|5386.7|0
1661326500000|2022-08-24 07:35:00|5394.8|5389.8|5404.6|5399.6|5404.6|5399.6|5393.3|5388.3|0
1661326800000|2022-08-24 07:40:00|5404.9|5399.9|5404.8|5399.8|5408.6|5403.6|5402.3|5397.3|0
1661327100000|2022-08-24 07:45:00|5404.5|5399.5|5409.6|5404.6|5411|5406|5402.6|5397.6|0
1661327400000|2022-08-24 07:50:00|5409.5|5404.5|5407.9|5402.9|5409.8|5404.8|5405|5400|0
1661327700000|2022-08-24 07:55:00|5408.3|5403.3|5406.4|5401.4|5408.5|5403.5|5402.7|5397.7|0
1661328000000|2022-08-24 08:00:00|5406.7|5401.7|5402.2|5399.2|5406.7|5401.7|5395.2|5392.2|0
1661328300000|2022-08-24 08:05:00|5402.1|5399.1|5402.3|5399.3|5404.7|5401.7|5398.4|5395.4|0
1661328600000|2022-08-24 08:10:00|5402.5|5399.5|5407.4|5404.4|5407.4|5404.4|5401.8|5398.8|0
1661328900000|2022-08-24 08:15:00|5407.6|5404.6|5407.4|5404.4|5407.7|5404.7|5403.5|5400.5|0
1661329200000|2022-08-24 08:20:00|5407.1|5404.1|5407.7|5404.7|5408.1|5405.1|5406.5|5403.5|0
1661329500000|2022-08-24 08:25:00|5407.8|5404.8|5407.2|5404.2|5408.8|5405.8|5407|5404|0
1661329800000|2022-08-24 08:30:00|5406.9|5403.9|5414.5|5411.5|5416.1|5413.1|5406.5|5403.5|0
1661330100000|2022-08-24 08:35:00|5414.4|5411.4|5413.3|5410.3|5416.3|5413.3|5413|5410|0
1661330400000|2022-08-24 08:40:00|5413.4|5410.4|5415|5412|5415.1|5412.1|5412.4|5409.4|0
1661330700000|2022-08-24 08:45:00|5414.3|5411.3|5416.1|5413.1|5416.1|5413.1|5412.9|5409.9|0
1661331000000|2022-08-24 08:50:00|5416.2|5413.2|5411.4|5408.4|5416.3|5413.3|5408.5|5405.5|0
1661331300000|2022-08-24 08:55:00|5411.5|5408.5|5412.5|5409.5|5412.7|5409.7|5411.5|5408.5|0
1661331600000|2022-08-24 09:00:00|5412.9|5409.9|5416.1|5413.1|5417|5414|5412.7|5409.7|0
1661331900000|2022-08-24 09:05:00|5415.9|5412.9|5415.6|5412.6|5416.5|5413.5|5412.1|5409.1|0
1661332200000|2022-08-24 09:10:00|5415.5|5412.5|5417.3|5414.3|5418.5|5415.5|5415.4|5412.4|0
1661332500000|2022-08-24 09:15:00|5417.2|5414.2|5414.3|5411.3|5417.5|5414.5|5413.5|5410.5|0
1661332800000|2022-08-24 09:20:00|5414.4|5411.4|5416.2|5413.2|5417|5414|5414.1|5411.1|0
1661333100000|2022-08-24 09:25:00|5416.3|5413.3|5415.2|5412.2|5416.7|5413.7|5415.2|5412.2|0
1661333400000|2022-08-24 09:30:00|5415.3|5412.3|5410|5407|5415.3|5412.3|5409.4|5406.4|0
1661333700000|2022-08-24 09:35:00|5410.1|5407.1|5412.4|5409.4|5412.5|5409.5|5409.6|5406.6|0
1661334000000|2022-08-24 09:40:00|5412.3|5409.3|5413.3|5410.3|5414.4|5411.4|5412.3|5409.3|0
1661334300000|2022-08-24 09:45:00|5413.2|5410.2|5412.9|5409.9|5414.1|5411.1|5412.7|5409.7|0
1661334600000|2022-08-24 09:50:00|5412.7|5409.7|5412.5|5409.5|5412.9|5409.9|5411.3|5408.3|0
1661334900000|2022-08-24 09:55:00|5412.4|5409.4|5412.5|5409.5|5413.1|5410.1|5411.9|5408.9|0
1661335200000|2022-08-24 10:00:00|5412.4|5409.4|5412.4|5409.4|5412.9|5409.9|5412.2|5409.2|0
1661335500000|2022-08-24 10:05:00|5412.3|5409.3|5413.6|5410.6|5413.8|5410.8|5412.1|5409.1|0
1661335800000|2022-08-24 10:10:00|5413.5|5410.5|5414.4|5411.4|5414.4|5411.4|5413|5410|0
1661336100000|2022-08-24 10:15:00|5414.6|5411.6|5412.7|5409.7|5414.6|5411.6|5412.6|5409.6|0
1661336400000|2022-08-24 10:20:00|5412.8|5409.8|5413.6|5410.6|5413.8|5410.8|5412.6|5409.6|0
1661336700000|2022-08-24 10:25:00|5413.5|5410.5|5412.8|5409.8|5413.8|5410.8|5412|5409|0
1661337000000|2022-08-24 10:30:00|5412.9|5409.9|5413.4|5410.4|5413.6|5410.6|5412.8|5409.8|0
1661337300000|2022-08-24 10:35:00|5413.6|5410.6|5413.8|5410.8|5414.9|5411.9|5413.6|5410.6|0
1661337600000|2022-08-24 10:40:00|5413.5|5410.5|5412.5|5409.5|5413.6|5410.6|5410.2|5407.2|0
1661337900000|2022-08-24 10:45:00|5412.6|5409.6|5410.9|5407.9|5413.3|5410.3|5410.7|5407.7|0
1661338200000|2022-08-24 10:50:00|5411.3|5408.3|5410.2|5407.2|5411.6|5408.6|5410.1|5407.1|0
1661338500000|2022-08-24 10:55:00|5410.4|5407.4|5408.9|5405.9|5410.4|5407.4|5408.5|5405.5|0
1661338800000|2022-08-24 11:00:00|5409.8|5406.8|5412.3|5409.3|5412.6|5409.6|5408.9|5405.9|0
1661339100000|2022-08-24 11:05:00|5412.6|5409.6|5413.9|5410.9|5413.9|5410.9|5411.1|5408.1|0
1661339400000|2022-08-24 11:10:00|5413.8|5410.8|5416.5|5413.5|5416.6|5413.6|5413.6|5410.6|0
1661339700000|2022-08-24 11:15:00|5416.4|5413.4|5417.3|5414.3|5417.7|5414.7|5416.4|5413.4|0
1661340000000|2022-08-24 11:20:00|5417.4|5414.4|5417.7|5414.7|5418.2|5415.2|5416|5413|0
1661340300000|2022-08-24 11:25:00|5417.8|5414.8|5421.6|5418.6|5421.6|5418.6|5416.4|5413.4|0
1661340600000|2022-08-24 11:30:00|5421.8|5418.8|5422.2|5419.2|5424.9|5421.9|5421.8|5418.8|0
1661340900000|2022-08-24 11:35:00|5422.3|5419.3|5424.2|5421.2|5424.5|5421.5|5421.7|5418.7|0
1661341200000|2022-08-24 11:40:00|5424.1|5421.1|5423.9|5420.9|5424.4|5421.4|5422.4|5419.4|0
1661341500000|2022-08-24 11:45:00|5424|5421|5429.4|5426.4|5429.5|5426.5|5424|5421|0
1661341800000|2022-08-24 11:50:00|5429.5|5426.5|5431|5428|5431.3|5428.3|5427.8|5424.8|0
1661342100000|2022-08-24 11:55:00|5431.1|5428.1|5430.8|5427.8|5432.3|5429.3|5429.9|5426.9|0
1661342400000|2022-08-24 12:00:00|5430.9|5427.9|5433|5430|5433.9|5430.9|5430|5427|0
1661342700000|2022-08-24 12:05:00|5432.7|5429.7|5432.4|5429.4|5433.5|5430.5|5431.4|5428.4|0
1661343000000|2022-08-24 12:10:00|5432.3|5429.3|5432.5|5429.5|5432.8|5429.8|5430.8|5427.8|0
1661343300000|2022-08-24 12:15:00|5432.6|5429.6|5433.3|5430.3|5436.2|5433.2|5432.6|5429.6|0
1661343600000|2022-08-24 12:20:00|5433.2|5430.2|5430.1|5427.1|5433.4|5430.4|5428.5|5425.5|0
1661343900000|2022-08-24 12:25:00|5430|5427|5429.6|5426.6|5430.4|5427.4|5428.8|5425.8|0
1661344200000|2022-08-24 12:30:00|5429.4|5426.4|5428.6|5425.6|5429.4|5426.4|5426.3|5423.3|0
1661344500000|2022-08-24 12:35:00|5428.5|5425.5|5424.1|5421.1|5428.5|5425.5|5423.9|5420.9|0
1661344800000|2022-08-24 12:40:00|5424.3|5421.3|5422.7|5419.7|5424.7|5421.7|5418.1|5415.1|0
1661345100000|2022-08-24 12:45:00|5422.6|5419.6|5421|5418|5422.8|5419.8|5419.4|5416.4|0
1661345400000|2022-08-24 12:50:00|5421.1|5418.1|5423.9|5420.9|5424.9|5421.9|5419.6|5416.6|0
1661345700000|2022-08-24 12:55:00|5424|5421|5423.8|5420.8|5425.4|5422.4|5423.4|5420.4|0
1661346000000|2022-08-24 13:00:00|5423.7|5420.7|5420.4|5417.4|5423.8|5420.8|5420.4|5417.4|0
1661346300000|2022-08-24 13:05:00|5420.5|5417.5|5421.7|5418.7|5422.6|5419.6|5419.7|5416.7|0
1661346600000|2022-08-24 13:10:00|5421.8|5418.8|5419.7|5416.7|5422.1|5419.1|5417.6|5414.6|0
1661346900000|2022-08-24 13:15:00|5419.5|5416.5|5419.4|5416.4|5419.6|5416.6|5417.9|5414.9|0
1661347200000|2022-08-24 13:20:00|5419.5|5416.5|5419.4|5416.4|5420|5417|5417.9|5414.9|0
1661347500000|2022-08-24 13:25:00|5415.1|5412.1|5399.9|5396.9|5416.1|5413.1|5398.2|5395.2|0
1661347800000|2022-08-24 13:30:00|5401|5398|5399|5397.2|5418|5416.2|5397.1|5394.3|0
1661348100000|2022-08-24 13:35:00|5398.9|5397.1|5432.2|5430.4|5432.2|5430.4|5395.6|5393.8|0
1661348400000|2022-08-24 13:40:00|5432.1|5430.3|5431.8|5430|5435|5433.2|5423.5|5421.7|0
1661348700000|2022-08-24 13:45:00|5431.6|5429.8|5428|5426.2|5441.3|5439.5|5422.1|5420.3|0
1661349000000|2022-08-24 13:50:00|5427.8|5426|5442.1|5440.3|5453.3|5451.5|5426.4|5424.6|0
1661349300000|2022-08-24 13:55:00|5442|5440.2|5455.3|5453.5|5457.9|5456.1|5436.2|5434.4|0
1661349600000|2022-08-24 14:00:00|5455.9|5454.1|5451|5449.2|5470|5468.2|5448.3|5446.5|0
1661349900000|2022-08-24 14:05:00|5450.8|5449|5453.9|5452.1|5459.1|5457.3|5447|5445.2|0
1661350200000|2022-08-24 14:10:00|5453.7|5451.9|5464.6|5462.8|5471.2|5469.4|5453.7|5451.9|0
1661350500000|2022-08-24 14:15:00|5465.1|5463.3|5482.8|5481|5483|5481.2|5459.4|5457.6|0
1661350800000|2022-08-24 14:20:00|5483|5481.2|5479|5477.2|5486.1|5484.3|5474.6|5472.8|0
1661351100000|2022-08-24 14:25:00|5479.1|5477.3|5479.9|5478.1|5485.8|5484|5477.8|5476|0
1661351400000|2022-08-24 14:30:00|5480.4|5478.6|5487.2|5485.4|5487.8|5486|5475.6|5473.8|0
1661351700000|2022-08-24 14:35:00|5487.9|5486.1|5484.7|5482.9|5495.1|5493.3|5480.6|5478.8|0
1661352000000|2022-08-24 14:40:00|5483.7|5481.9|5479.3|5477.5|5485|5483.2|5475.7|5473.9|0
1661352300000|2022-08-24 14:45:00|5479.2|5477.4|5488|5486.2|5488.3|5486.5|5475.9|5474.1|0
1661352600000|2022-08-24 14:50:00|5487.9|5486.1|5489.9|5488.1|5496.6|5494.8|5483.1|5481.3|0
1661352900000|2022-08-24 14:55:00|5489.8|5488|5494.6|5492.8|5499.6|5497.8|5485.7|5483.9|0
1661353200000|2022-08-24 15:00:00|5494.2|5492.4|5498.6|5496.8|5505.5|5503.7|5494.2|5492.4|0
1661353500000|2022-08-24 15:05:00|5498.2|5496.4|5507|5505.2|5510.8|5509|5496.1|5494.3|0
1661353800000|2022-08-24 15:10:00|5506.9|5505.1|5516.5|5514.7|5516.8|5515|5500.5|5498.7|0
1661354100000|2022-08-24 15:15:00|5517.8|5516|5518.8|5517|5527.6|5525.8|5516.9|5515.1|0
1661354400000|2022-08-24 15:20:00|5519.8|5518|5521.3|5519.5|5524|5522.2|5517.5|5515.7|0
1661354700000|2022-08-24 15:25:00|5521.4|5519.6|5525|5523.2|5527.9|5526.1|5521.4|5519.6|0
1661355000000|2022-08-24 15:30:00|5525.9|5524.1|5518.7|5516.9|5529.2|5527.4|5516.9|5515.1|0
1661355300000|2022-08-24 15:35:00|5518.6|5516.8|5521.2|5519.4|5522.2|5520.4|5516.1|5514.3|0
1661355600000|2022-08-24 15:40:00|5521.1|5519.3|5528.1|5526.3|5528.1|5526.3|5520.3|5518.5|0
1661355900000|2022-08-24 15:45:00|5527.9|5526.1|5525.4|5523.6|5531.8|5530|5519.1|5517.3|0
1661356200000|2022-08-24 15:50:00|5525.2|5523.4|5527.7|5525.9|5530.1|5528.3|5523.1|5521.3|0
1661356500000|2022-08-24 15:55:00|5528.9|5527.1|5524.2|5522.4|5530.2|5528.4|5523.8|5522|0
1661356800000|2022-08-24 16:00:00|5524.1|5522.3|5531.2|5529.4|5532.9|5531.1|5523.6|5521.8|0
1661357100000|2022-08-24 16:05:00|5531.4|5529.6|5530|5528.2|5534.2|5532.4|5526.4|5524.6|0
1661357400000|2022-08-24 16:10:00|5530.1|5528.3|5531.6|5529.8|5534.4|5532.6|5528.4|5526.6|0
1661357700000|2022-08-24 16:15:00|5531.7|5529.9|5528.9|5527.1|5536.4|5534.6|5528.9|5527.1|0
1661358000000|2022-08-24 16:20:00|5529.1|5527.3|5527.2|5525.4|5530.2|5528.4|5523.5|5521.7|0
1661358300000|2022-08-24 16:25:00|5527|5525.2|5523.3|5521.5|5531.7|5529.9|5522.3|5520.5|0
1661358600000|2022-08-24 16:30:00|5523.4|5521.6|5524.8|5523|5527.1|5525.3|5520.3|5518.5|0
1661358900000|2022-08-24 16:35:00|5524.9|5523.1|5517.7|5515.9|5524.9|5523.1|5515.4|5513.6|0
1661359200000|2022-08-24 16:40:00|5517.6|5515.8|5510.5|5508.7|5522.5|5520.7|5506.1|5504.3|0
1661359500000|2022-08-24 16:45:00|5510.1|5508.3|5505.6|5503.8|5512.3|5510.5|5505.3|5503.5|0
1661359800000|2022-08-24 16:50:00|5505.4|5503.6|5501.2|5499.4|5505.7|5503.9|5497.1|5495.3|0
1661360100000|2022-08-24 16:55:00|5501.3|5499.5|5502.9|5501.1|5503.5|5501.7|5498.9|5497.1|0
1661360400000|2022-08-24 17:00:00|5503|5501.2|5500.9|5499.1|5505.7|5503.9|5499.6|5497.8|0
1661360700000|2022-08-24 17:05:00|5501.1|5499.3|5513.4|5511.6|5513.9|5512.1|5500.1|5498.3|0
1661361000000|2022-08-24 17:10:00|5513.2|5511.4|5503.6|5501.8|5513.9|5512.1|5502.3|5500.5|0
1661361300000|2022-08-24 17:15:00|5503.3|5501.5|5500.3|5498.5|5507.1|5505.3|5500.3|5498.5|0
1661361600000|2022-08-24 17:20:00|5500|5498.2|5493.6|5491.8|5501.2|5499.4|5492.4|5490.6|0
1661361900000|2022-08-24 17:25:00|5493.5|5491.7|5486.9|5485.1|5494.4|5492.6|5484.8|5483|0
1661362200000|2022-08-24 17:30:00|5486.7|5484.9|5487.7|5485.9|5490.7|5488.9|5485|5483.2|0
1661362500000|2022-08-24 17:35:00|5487.9|5486.1|5489.5|5487.7|5489.7|5487.9|5484.5|5482.7|0
1661362800000|2022-08-24 17:40:00|5489.3|5487.5|5491.8|5490|5492.3|5490.5|5486.3|5484.5|0
1661363100000|2022-08-24 17:45:00|5491.9|5490.1|5492.9|5491.1|5494.9|5493.1|5489.9|5488.1|0
1661363400000|2022-08-24 17:50:00|5492.8|5491|5491.7|5489.9|5496.5|5494.7|5491.7|5489.9|0
1661363700000|2022-08-24 17:55:00|5491.3|5489.5|5494.2|5492.4|5494.3|5492.5|5489.3|5487.5|0
1661364000000|2022-08-24 18:00:00|5493.9|5492.1|5494.7|5492.9|5497.4|5495.6|5490.3|5488.5|0
1661364300000|2022-08-24 18:05:00|5494.2|5492.4|5500.8|5499|5501.2|5499.4|5491.2|5489.4|0
1661364600000|2022-08-24 18:10:00|5500.7|5498.9|5494.5|5492.7|5502.6|5500.8|5493.7|5491.9|0
1661364900000|2022-08-24 18:15:00|5494.4|5492.6|5493.3|5491.5|5495|5493.2|5490.9|5489.1|0
1661365200000|2022-08-24 18:20:00|5492.9|5491.1|5493.8|5492|5493.9|5492.1|5488.2|5486.4|0
1661365500000|2022-08-24 18:25:00|5493.9|5492.1|5491.7|5489.9|5495.1|5493.3|5491|5489.2|0
1661365800000|2022-08-24 18:30:00|5491.8|5490|5481.3|5479.5|5492.4|5490.6|5480.4|5478.6|0
1661366100000|2022-08-24 18:35:00|5481.5|5479.7|5488.3|5486.5|5488.3|5486.5|5479.3|5477.5|0
1661366400000|2022-08-24 18:40:00|5488.7|5486.9|5484.6|5482.8|5490.9|5489.1|5483.9|5482.1|0
1661366700000|2022-08-24 18:45:00|5484.5|5482.7|5481|5479.2|5485.4|5483.6|5476.3|5474.5|0
1661367000000|2022-08-24 18:50:00|5480.8|5479|5487.7|5485.9|5488|5486.2|5480|5478.2|0
1661367300000|2022-08-24 18:55:00|5488|5486.2|5489.2|5487.4|5491.3|5489.5|5485.1|5483.3|0
1661367600000|2022-08-24 19:00:00|5489.4|5487.6|5488.4|5486.6|5489.9|5488.1|5484.5|5482.7|0
1661367900000|2022-08-24 19:05:00|5488.5|5486.7|5492.8|5491|5494.7|5492.9|5488.5|5486.7|0
1661368200000|2022-08-24 19:10:00|5492.7|5490.9|5496.8|5495|5497.2|5495.4|5490.5|5488.7|0
1661368500000|2022-08-24 19:15:00|5497|5495.2|5498.2|5496.4|5498.4|5496.6|5492.2|5490.4|0
1661368800000|2022-08-24 19:20:00|5498.1|5496.3|5493.7|5491.9|5498.3|5496.5|5493.6|5491.8|0
1661369100000|2022-08-24 19:25:00|5494.1|5492.3|5491|5489.2|5494.6|5492.8|5488.7|5486.9|0
1661369400000|2022-08-24 19:30:00|5491.2|5489.4|5495.7|5493.9|5496.2|5494.4|5490.2|5488.4|0
1661369700000|2022-08-24 19:35:00|5496.1|5494.3|5499.9|5498.1|5500.4|5498.6|5495.1|5493.3|0
1661370000000|2022-08-24 19:40:00|5499.7|5497.9|5500.1|5498.3|5501|5499.2|5496.9|5495.1|0
1661370300000|2022-08-24 19:45:00|5499.6|5497.8|5492.9|5491.1|5499.9|5498.1|5491.3|5489.5|0
1661370600000|2022-08-24 19:50:00|5493.5|5491.7|5485|5483.2|5494.3|5492.5|5484.4|5482.6|0
1661370900000|2022-08-24 19:55:00|5485.9|5484.1|5480.6|5478.8|5488.2|5486.4|5475|5473.2|0
1661371200000|2022-08-24 20:00:00|5481.2|5478.2|5479.6|5476.6|5481.2|5478.2|5475.6|5472.6|0
1661371500000|2022-08-24 20:05:00|5479.5|5476.5|5482.8|5479.8|5482.8|5479.8|5479.5|5476.5|0
1661371800000|2022-08-24 20:10:00|5482.9|5479.9|5482.8|5479.8|5483.9|5480.9|5481.3|5478.3|0
1661372100000|2022-08-24 20:15:00|5482.7|5479.7|5483.5|5480.5|5484.7|5481.7|5481.8|5478.8|0
1661372400000|2022-08-24 20:20:00|5483.6|5480.6|5483.5|5480.5|5486.8|5483.8|5458.3|5455.3|0
1661372700000|2022-08-24 20:25:00|5483.7|5480.7|5481.7|5478.7|5487.8|5484.8|5479.9|5476.9|0
1661373000000|2022-08-24 20:30:00|5481.5|5478.5|5471.5|5468.5|5482.9|5479.9|5469.8|5466.8|0
1661373300000|2022-08-24 20:35:00|5471.6|5468.6|5467.7|5464.7|5473.3|5470.3|5466.7|5463.7|0
1661373600000|2022-08-24 20:40:00|5467.6|5464.6|5471.3|5468.3|5472.6|5469.6|5467.1|5464.1|0
1661373900000|2022-08-24 20:45:00|5471|5468|5474.3|5471.3|5475.5|5472.5|5470.8|5467.8|0
1661374200000|2022-08-24 20:50:00|5474.4|5471.4|5473.2|5470.2|5475.2|5472.2|5472.4|5469.4|0
1661374500000|2022-08-24 20:55:00|5473.1|5470.1|5473.2|5470.2|5473.9|5470.9|5472|5469|0
1661374800000|2022-08-24 21:00:00|5473.4|5470.4|5471.1|5468.1|5473.5|5470.5|5470.3|5467.3|0
1661375100000|2022-08-24 21:05:00|5470.9|5467.9|5464.8|5461.8|5471.5|5468.5|5464.8|5461.8|0
1661375400000|2022-08-24 21:10:00|5464.2|5461.2|5463.6|5460.6|5464.4|5461.4|5463.1|5460.1|0
1661375700000|2022-08-24 21:15:00|5463.7|5460.7|5465.6|5462.6|5466.6|5463.6|5463.5|5460.5|0
1661376000000|2022-08-24 21:20:00|5465.7|5462.7|5465.3|5462.3|5466.1|5463.1|5464.5|5461.5|0
1661376300000|2022-08-24 21:25:00|5465.4|5462.4|5469.5|5466.5|5473.2|5470.2|5465.4|5462.4|0
1661376600000|2022-08-24 21:30:00|5469.3|5466.3|5467.8|5464.8|5470.8|5467.8|5467.5|5464.5|0
1661376900000|2022-08-24 21:35:00|5467.7|5464.7|5467.1|5464.1|5467.9|5464.9|5466.5|5463.5|0
1661377200000|2022-08-24 21:40:00|5467.2|5464.2|5458.1|5455.1|5468|5465|5458|5455|0
1661377500000|2022-08-24 21:45:00|5457.9|5454.9|5461.1|5458.1|5462.3|5459.3|5457.3|5454.3|0
1661377800000|2022-08-24 21:50:00|5460.9|5457.9|5462.2|5459.2|5463.7|5460.7|5460.3|5457.3|0
1661378100000|2022-08-24 21:55:00|5462.4|5459.4|5463.3|5460.3|5463.3|5460.3|5461.7|5458.7|0
1661378400000|2022-08-24 22:00:00|5463.5|5460.5|5465.7|5462.7|5467.3|5464.3|5462.7|5459.7|0
1661378700000|2022-08-24 22:05:00|5465.6|5462.6|5467.3|5464.3|5469.3|5466.3|5464.5|5461.5|0
1661379000000|2022-08-24 22:10:00|5467.1|5464.1|5466.9|5463.9|5467.7|5464.7|5466.2|5463.2|0
1661379300000|2022-08-24 22:15:00|5466.7|5463.7|5466.4|5463.4|5466.9|5463.9|5465.8|5462.8|0
1661379600000|2022-08-24 22:20:00|5466.5|5463.5|5465.9|5462.9|5466.7|5463.7|5465.1|5462.1|0
1661379900000|2022-08-24 22:25:00|5465.8|5462.8|5465.9|5462.9|5466.7|5463.7|5465.5|5462.5|0
1661380200000|2022-08-24 22:30:00|5465.7|5462.7|5465.1|5462.1|5466|5463|5464.9|5461.9|0
1661380500000|2022-08-24 22:35:00|5464.9|5461.9|5465.4|5462.4|5465.4|5462.4|5464.5|5461.5|0
1661380800000|2022-08-24 22:40:00|5465.3|5462.3|5465|5462|5465.4|5462.4|5464.9|5461.9|0
1661381100000|2022-08-24 22:45:00|5464.9|5461.9|5464.5|5461.5|5465|5462|5464.4|5461.4|0
1661381400000|2022-08-24 22:50:00|5464.6|5461.6|5463.8|5460.8|5465|5462|5463.7|5460.7|0
1661381700000|2022-08-24 22:55:00|5463.7|5460.7|5463.6|5460.6|5464|5461|5463.4|5460.4|0
1661382000000|2022-08-24 23:00:00|5463.5|5460.5|5465.3|5462.3|5465.7|5462.7|5463.5|5460.5|0
1661382300000|2022-08-24 23:05:00|5465.1|5462.1|5465.4|5462.4|5465.6|5462.6|5464.7|5461.7|0
1661382600000|2022-08-24 23:10:00|5465.5|5462.5|5465.6|5462.6|5466.1|5463.1|5465.5|5462.5|0
1661382900000|2022-08-24 23:15:00|5465.8|5462.8|5465.5|5462.5|5466.1|5463.1|5465.2|5462.2|0
1661383200000|2022-08-24 23:20:00|5465.7|5462.7|5466.2|5463.2|5466.4|5463.4|5465.6|5462.6|0
1661383500000|2022-08-24 23:25:00|5466.3|5463.3|5465.5|5462.5|5466.3|5463.3|5464.7|5461.7|0
1661383800000|2022-08-24 23:30:00|5465.6|5462.6|5464.3|5461.3|5465.6|5462.6|5464.1|5461.1|0
1661384100000|2022-08-24 23:35:00|5464.2|5461.2|5464.4|5461.4|5464.6|5461.6|5463.9|5460.9|0
1661384400000|2022-08-24 23:40:00|5464.3|5461.3|5464.4|5461.4|5465.2|5462.2|5464.3|5461.3|0
1661384700000|2022-08-24 23:45:00|5464.5|5461.5|5462.4|5459.4|5464.5|5461.5|5462.4|5459.4|0
1661385000000|2022-08-24 23:50:00|5462.1|5459.1|5461.9|5458.9|5463.4|5460.4|5461.1|5458.1|0
1661385300000|2022-08-24 23:55:00|5462|5459|5462.7|5457.7|5463|5459.1|5460.9|5457.7|0
1661385600000|2022-08-25 00:00:00|5462.8|5457.8|5461.3|5456.3|5463.9|5458.9|5459.2|5454.2|0
1661385900000|2022-08-25 00:05:00|5461.4|5456.4|5464.5|5459.5|5464.8|5459.8|5461|5456|0
1661386200000|2022-08-25 00:10:00|5464.4|5459.4|5464.9|5459.9|5465.4|5460.4|5463|5458|0
1661386500000|2022-08-25 00:15:00|5464.8|5459.8|5465.2|5460.2|5466.3|5461.3|5464.2|5459.2|0
1661386800000|2022-08-25 00:20:00|5465.3|5460.3|5466|5461|5466.7|5461.7|5464.7|5459.7|0
1661387100000|2022-08-25 00:25:00|5465.9|5460.9|5465.6|5460.6|5466.5|5461.5|5464.9|5459.9|0
1661387400000|2022-08-25 00:30:00|5465.5|5460.5|5471.7|5466.7|5472.1|5467.1|5465.1|5460.1|0
1661387700000|2022-08-25 00:35:00|5471.5|5466.5|5474.5|5469.5|5475.9|5470.9|5469.5|5464.5|0
1661388000000|2022-08-25 00:40:00|5474.4|5469.4|5474.5|5469.5|5475.4|5470.4|5473.3|5468.3|0
1661388300000|2022-08-25 00:45:00|5474.4|5469.4|5475|5470|5477.4|5472.4|5474.1|5469.1|0
1661388600000|2022-08-25 00:50:00|5475.1|5470.1|5476.8|5471.8|5477.3|5472.3|5474.3|5469.3|0
1661388900000|2022-08-25 00:55:00|5476.9|5471.9|5475.5|5470.5|5476.9|5471.9|5474.2|5469.2|0
1661389200000|2022-08-25 01:00:00|5475.6|5470.6|5475.4|5470.4|5476.6|5471.6|5475.2|5470.2|0
1661389500000|2022-08-25 01:05:00|5475.3|5470.3|5474.9|5469.9|5475.9|5470.9|5474.6|5469.6|0
1661389800000|2022-08-25 01:10:00|5474.8|5469.8|5474.2|5469.2|5476.5|5471.5|5474|5469|0
1661390100000|2022-08-25 01:15:00|5474.5|5469.5|5477.9|5472.9|5478.4|5473.4|5474.3|5469.3|0
1661390400000|2022-08-25 01:20:00|5478|5473|5475.3|5470.3|5478.2|5473.2|5475.1|5470.1|0
1661390700000|2022-08-25 01:25:00|5475.2|5470.2|5475.9|5470.9|5476.6|5471.6|5475|5470|0
1661391000000|2022-08-25 01:30:00|5476|5471|5477.3|5472.3|5477.7|5472.7|5475.9|5470.9|0
1661391300000|2022-08-25 01:35:00|5477.2|5472.2|5480.7|5475.7|5481.7|5476.7|5477.2|5472.2|0
1661391600000|2022-08-25 01:40:00|5480.6|5475.6|5479.3|5474.3|5481.1|5476.1|5479.3|5474.3|0
1661391900000|2022-08-25 01:45:00|5479.2|5474.2|5480.4|5475.4|5481.2|5476.2|5478.1|5473.1|0
1661392200000|2022-08-25 01:50:00|5480.5|5475.5|5480.6|5475.6|5482.2|5477.2|5480.1|5475.1|0
1661392500000|2022-08-25 01:55:00|5480.7|5475.7|5479.2|5474.2|5480.8|5475.8|5479|5474|0
1661392800000|2022-08-25 02:00:00|5479.3|5474.3|5477.8|5472.8|5480.3|5475.3|5477.4|5472.4|0
1661393100000|2022-08-25 02:05:00|5477.7|5472.7|5479.2|5474.2|5479.7|5474.7|5477.7|5472.7|0
1661393400000|2022-08-25 02:10:00|5479.1|5474.1|5477.1|5472.1|5479.3|5474.3|5476.5|5471.5|0
1661393700000|2022-08-25 02:15:00|5476.9|5471.9|5477.7|5472.7|5478.8|5473.8|5476.4|5471.4|0
1661394000000|2022-08-25 02:20:00|5477.8|5472.8|5480.4|5475.4|5480.8|5475.8|5477.2|5472.2|0
1661394300000|2022-08-25 02:25:00|5480.3|5475.3|5480.7|5475.7|5481.2|5476.2|5479.4|5474.4|0
1661394600000|2022-08-25 02:30:00|5480.8|5475.8|5481.5|5476.5|5481.6|5476.6|5479.6|5474.6|0
1661394900000|2022-08-25 02:35:00|5481.3|5476.3|5479.6|5474.6|5481.5|5476.5|5479.2|5474.2|0
1661395200000|2022-08-25 02:40:00|5479.8|5474.8|5479.7|5474.7|5480.4|5475.4|5479.3|5474.3|0
1661395500000|2022-08-25 02:45:00|5479.8|5474.8|5478.5|5473.5|5479.9|5474.9|5478.3|5473.3|0
1661395800000|2022-08-25 02:50:00|5478.6|5473.6|5478.4|5473.4|5479.1|5474.1|5477.6|5472.6|0
1661396100000|2022-08-25 02:55:00|5478.3|5473.3|5478.3|5473.3|5478.9|5473.9|5478.2|5473.2|0
1661396400000|2022-08-25 03:00:00|5478.2|5473.2|5478.4|5473.4|5479.1|5474.1|5477.3|5472.3|0
1661396700000|2022-08-25 03:05:00|5478.5|5473.5|5479.2|5474.2|5479.4|5474.4|5477.6|5472.6|0
1661397000000|2022-08-25 03:10:00|5479.1|5474.1|5480|5475|5480|5475|5478.7|5473.7|0
1661397300000|2022-08-25 03:15:00|5479.9|5474.9|5479.7|5474.7|5480.9|5475.9|5479.3|5474.3|0
1661397600000|2022-08-25 03:20:00|5480|5475|5478.4|5473.4|5480.3|5475.3|5478.3|5473.3|0
1661397900000|2022-08-25 03:25:00|5478.3|5473.3|5479.2|5474.2|5480.3|5475.3|5478.2|5473.2|0
1661398200000|2022-08-25 03:30:00|5479.3|5474.3|5476.1|5471.1|5479.5|5474.5|5475.9|5470.9|0
1661398500000|2022-08-25 03:35:00|5476|5471|5476.3|5471.3|5477.1|5472.1|5475.1|5470.1|0
1661398800000|2022-08-25 03:40:00|5476.2|5471.2|5475.9|5470.9|5476.6|5471.6|5475.2|5470.2|0
1661399100000|2022-08-25 03:45:00|5476|5471|5474.8|5469.8|5476.6|5471.6|5474.3|5469.3|0
1661399400000|2022-08-25 03:50:00|5474.9|5469.9|5476.5|5471.5|5476.8|5471.8|5474.4|5469.4|0
1661399700000|2022-08-25 03:55:00|5476.7|5471.7|5476.1|5471.1|5476.8|5471.8|5475.3|5470.3|0
1661400000000|2022-08-25 04:00:00|5476|5471|5476.7|5471.7|5476.7|5471.7|5475.2|5470.2|0
1661400300000|2022-08-25 04:05:00|5476.8|5471.8|5477|5472|5477.6|5472.6|5476.7|5471.7|0
1661400600000|2022-08-25 04:10:00|5476.9|5471.9|5478.4|5473.4|5478.6|5473.6|5476.9|5471.9|0
1661400900000|2022-08-25 04:15:00|5478.6|5473.6|5476.9|5471.9|5478.8|5473.8|5476.2|5471.2|0
1661401200000|2022-08-25 04:20:00|5477|5472|5477.4|5472.4|5477.8|5472.8|5476.2|5471.2|0
1661401500000|2022-08-25 04:25:00|5477.5|5472.5|5478.9|5473.9|5479|5474|5477|5472|0
1661401800000|2022-08-25 04:30:00|5479|5474|5483.8|5478.8|5483.8|5478.8|5478.9|5473.9|0
1661402100000|2022-08-25 04:35:00|5483.7|5478.7|5482.4|5477.4|5483.7|5478.7|5482.1|5477.1|0
1661402400000|2022-08-25 04:40:00|5482.3|5477.3|5481.4|5476.4|5482.6|5477.6|5481.2|5476.2|0
1661402700000|2022-08-25 04:45:00|5481.3|5476.3|5481.6|5476.6|5482.3|5477.3|5480.9|5475.9|0
1661403000000|2022-08-25 04:50:00|5481.5|5476.5|5484.4|5479.4|5484.9|5479.9|5481.4|5476.4|0
1661403300000|2022-08-25 04:55:00|5484.5|5479.5|5483.4|5478.4|5485.1|5480.1|5483.3|5478.3|0
1661403600000|2022-08-25 05:00:00|5483.8|5478.8|5486.8|5481.8|5489|5484|5483.8|5478.8|0
1661403900000|2022-08-25 05:05:00|5486.7|5481.7|5486.5|5481.5|5489.3|5484.3|5486.3|5481.3|0
1661404200000|2022-08-25 05:10:00|5486.6|5481.6|5485.2|5480.2|5486.8|5481.8|5484.7|5479.7|0
1661404500000|2022-08-25 05:15:00|5485.1|5480.1|5483.6|5478.6|5486.6|5481.6|5483.6|5478.6|0
1661404800000|2022-08-25 05:20:00|5483.5|5478.5|5481.7|5476.7|5484.4|5479.4|5481.3|5476.3|0
1661405100000|2022-08-25 05:25:00|5481.9|5476.9|5482.6|5477.6|5483.5|5478.5|5481|5476|0
1661405400000|2022-08-25 05:30:00|5482.5|5477.5|5482|5477|5482.8|5477.8|5481.5|5476.5|0
1661405700000|2022-08-25 05:35:00|5481.9|5476.9|5481.6|5476.6|5482|5477|5480.4|5475.4|0
1661406000000|2022-08-25 05:40:00|5481.7|5476.7|5481.9|5476.9|5482.2|5477.2|5481.1|5476.1|0
1661406300000|2022-08-25 05:45:00|5482|5477|5482.3|5477.3|5483.1|5478.1|5481.4|5476.4|0
1661406600000|2022-08-25 05:50:00|5482.2|5477.2|5481|5476|5483.1|5478.1|5480.8|5475.8|0
1661406900000|2022-08-25 05:55:00|5481.1|5476.1|5482|5477|5482.2|5477.2|5480.9|5475.9|0
1661407200000|2022-08-25 06:00:00|5481.9|5476.9|5490.7|5485.7|5490.7|5485.7|5480.6|5475.6|0
1661407500000|2022-08-25 06:05:00|5490.8|5485.8|5489.4|5484.4|5490.9|5485.9|5487.6|5482.6|0
1661407800000|2022-08-25 06:10:00|5489.5|5484.5|5492.1|5487.1|5493.8|5488.8|5489.5|5484.5|0
1661408100000|2022-08-25 06:15:00|5492|5487|5526.2|5521.2|5533.6|5528.6|5492|5487|0
1661408400000|2022-08-25 06:20:00|5526.4|5521.4|5516|5511|5526.9|5521.9|5515.5|5510.5|0
1661408700000|2022-08-25 06:25:00|5515.9|5510.9|5517.1|5512.1|5519.7|5514.7|5515.9|5510.9|0
1661409000000|2022-08-25 06:30:00|5517.5|5512.5|5525.3|5520.3|5525.5|5520.5|5516.4|5511.4|0
1661409300000|2022-08-25 06:35:00|5525.6|5520.6|5523.9|5518.9|5525.9|5520.9|5521.3|5516.3|0
1661409600000|2022-08-25 06:40:00|5523.8|5518.8|5529.4|5524.4|5529.4|5524.4|5523|5518|0
1661409900000|2022-08-25 06:45:00|5529.6|5524.6|5529.8|5524.8|5535.4|5530.4|5528.6|5523.6|0
1661410200000|2022-08-25 06:50:00|5529.6|5524.6|5530.4|5525.4|5531.5|5526.5|5525.7|5520.7|0
1661410500000|2022-08-25 06:55:00|5530.5|5525.5|5528|5523|5530.7|5525.7|5527.6|5522.6|0
1661410800000|2022-08-25 07:00:00|5528.7|5523.7|5529.2|5524.2|5531.3|5526.3|5526.3|5521.3|0
1661411100000|2022-08-25 07:05:00|5529.1|5524.1|5528.9|5523.9|5530.5|5525.5|5526.5|5521.5|0
1661411400000|2022-08-25 07:10:00|5528.8|5523.8|5527.3|5522.3|5529.6|5524.6|5524.5|5519.5|0
1661411700000|2022-08-25 07:15:00|5527.1|5522.1|5533.3|5528.3|5534|5529|5526.2|5521.2|0
1661412000000|2022-08-25 07:20:00|5533.6|5528.6|5531.1|5526.1|5534.4|5529.4|5528.7|5523.7|0
1661412300000|2022-08-25 07:25:00|5531|5526|5532.6|5527.6|5532.9|5527.9|5528.2|5523.2|0
1661412600000|2022-08-25 07:30:00|5532.5|5527.5|5528.8|5523.8|5532.5|5527.5|5527.2|5522.2|0
1661412900000|2022-08-25 07:35:00|5528.9|5523.9|5530.1|5525.1|5531|5526|5528.2|5523.2|0
1661413200000|2022-08-25 07:40:00|5530|5525|5532.4|5527.4|5533.3|5528.3|5528.6|5523.6|0
1661413500000|2022-08-25 07:45:00|5532.3|5527.3|5532.2|5527.2|5533.9|5528.9|5531.3|5526.3|0
1661413800000|2022-08-25 07:50:00|5531.9|5526.9|5538.4|5533.4|5540.3|5535.3|5531.9|5526.9|0
1661414100000|2022-08-25 07:55:00|5538.3|5533.3|5541.8|5536.8|5542.3|5537.3|5538.3|5533.3|0
1661414400000|2022-08-25 08:00:00|5541.9|5536.9|5552.6|5549.6|5561.8|5558.8|5541.9|5536.9|0
1661414700000|2022-08-25 08:05:00|5552.9|5549.9|5555.9|5552.9|5560.7|5557.7|5552.7|5549.7|0
1661415000000|2022-08-25 08:10:00|5555.8|5552.8|5551.2|5548.2|5555.8|5552.8|5548.6|5545.6|0
1661415300000|2022-08-25 08:15:00|5550.7|5547.7|5550.8|5547.8|5551|5548|5548|5545|0
1661415600000|2022-08-25 08:20:00|5551.1|5548.1|5552.1|5549.1|5554|5551|5550|5547|0
1661415900000|2022-08-25 08:25:00|5552.2|5549.2|5553.4|5550.4|5554.7|5551.7|5552.2|5549.2|0
1661416200000|2022-08-25 08:30:00|5553.5|5550.5|5552.9|5549.9|5553.5|5550.5|5550.3|5547.3|0
1661416500000|2022-08-25 08:35:00|5552.8|5549.8|5552.3|5549.3|5553.9|5550.9|5552.3|5549.3|0
1661416800000|2022-08-25 08:40:00|5552.6|5549.6|5553.1|5550.1|5554.5|5551.5|5552|5549|0
1661417100000|2022-08-25 08:45:00|5553.3|5550.3|5552.5|5549.5|5553.3|5550.3|5551.4|5548.4|0
1661417400000|2022-08-25 08:50:00|5552.6|5549.6|5557.8|5554.8|5558.5|5555.5|5550.9|5547.9|0
1661417700000|2022-08-25 08:55:00|5557.7|5554.7|5556.1|5553.1|5557.7|5554.7|5554.5|5551.5|0
1661418000000|2022-08-25 09:00:00|5556.2|5553.2|5553.8|5550.8|5556.5|5553.5|5553.7|5550.7|0
1661418300000|2022-08-25 09:05:00|5554.6|5551.6|5552.4|5549.4|5555.2|5552.2|5551.5|5548.5|0
1661418600000|2022-08-25 09:10:00|5552.2|5549.2|5551.1|5548.1|5552.8|5549.8|5550.7|5547.7|0
1661418900000|2022-08-25 09:15:00|5551|5548|5542.3|5539.3|5551.1|5548.1|5542.1|5539.1|0
1661419200000|2022-08-25 09:20:00|5542.6|5539.6|5540.6|5537.6|5542.6|5539.6|5538|5535|0
1661419500000|2022-08-25 09:25:00|5540.7|5537.7|5536.3|5533.3|5541.3|5538.3|5535.7|5532.7|0
1661419800000|2022-08-25 09:30:00|5536|5533|5531.9|5528.9|5536.2|5533.2|5531.4|5528.4|0
1661420100000|2022-08-25 09:35:00|5532|5529|5531.6|5528.6|5532.9|5529.9|5528.7|5525.7|0
1661420400000|2022-08-25 09:40:00|5531.5|5528.5|5528.3|5525.3|5532.4|5529.4|5528.2|5525.2|0
1661420700000|2022-08-25 09:45:00|5528.2|5525.2|5525.3|5522.3|5528.8|5525.8|5524.5|5521.5|0
1661421000000|2022-08-25 09:50:00|5525.5|5522.5|5530.1|5527.1|5530.3|5527.3|5525.2|5522.2|0
1661421300000|2022-08-25 09:55:00|5530.4|5527.4|5530|5527|5531.7|5528.7|5529.3|5526.3|0
1661421600000|2022-08-25 10:00:00|5530.1|5527.1|5530.7|5527.7|5531|5528|5529.8|5526.8|0
1661421900000|2022-08-25 10:05:00|5530.6|5527.6|5531.1|5528.1|5532|5529|5530.2|5527.2|0
1661422200000|2022-08-25 10:10:00|5531|5528|5533.5|5530.5|5534.3|5531.3|5530|5527|0
1661422500000|2022-08-25 10:15:00|5533.2|5530.2|5534.5|5531.5|5534.9|5531.9|5533|5530|0
1661422800000|2022-08-25 10:20:00|5534.7|5531.7|5537.7|5534.7|5538.5|5535.5|5534.4|5531.4|0
1661423100000|2022-08-25 10:25:00|5537.8|5534.8|5540.8|5537.8|5541.1|5538.1|5537.3|5534.3|0
1661423400000|2022-08-25 10:30:00|5540.6|5537.6|5542|5539|5542.7|5539.7|5540.1|5537.1|0
1661423700000|2022-08-25 10:35:00|5541.9|5538.9|5539.7|5536.7|5541.9|5538.9|5539|5536|0
1661424000000|2022-08-25 10:40:00|5539.8|5536.8|5543.1|5540.1|5544.2|5541.2|5539.6|5536.6|0
1661424300000|2022-08-25 10:45:00|5542.9|5539.9|5542.3|5539.3|5544.3|5541.3|5539.3|5536.3|0
1661424600000|2022-08-25 10:50:00|5542.7|5539.7|5541.1|5538.1|5542.9|5539.9|5540.7|5537.7|0
1661424900000|2022-08-25 10:55:00|5541.2|5538.2|5542.1|5539.1|5542.9|5539.9|5540.6|5537.6|0
1661425200000|2022-08-25 11:00:00|5542.6|5539.6|5541.6|5538.6|5543|5540|5539.9|5536.9|0
1661425500000|2022-08-25 11:05:00|5541.7|5538.7|5545.1|5542.1|5546.4|5543.4|5540.8|5537.8|0
1661425800000|2022-08-25 11:10:00|5544.9|5541.9|5548.2|5545.2|5548.2|5545.2|5543.8|5540.8|0
1661426100000|2022-08-25 11:15:00|5547.9|5544.9|5546.4|5543.4|5549.8|5546.8|5544.9|5541.9|0
1661426400000|2022-08-25 11:20:00|5546.3|5543.3|5544.4|5541.4|5547.1|5544.1|5542.1|5539.1|0
1661426700000|2022-08-25 11:25:00|5544.3|5541.3|5545.6|5542.6|5545.9|5542.9|5543.6|5540.6|0
1661427000000|2022-08-25 11:30:00|5546.4|5543.4|5542.3|5539.3|5546.4|5543.4|5541.3|5538.3|0
1661427300000|2022-08-25 11:35:00|5542.2|5539.2|5542.2|5539.2|5542.3|5539.3|5540.3|5537.3|0
1661427600000|2022-08-25 11:40:00|5542.3|5539.3|5540.1|5537.1|5543.4|5540.4|5539.4|5536.4|0
1661427900000|2022-08-25 11:45:00|5539.7|5536.7|5541.4|5538.4|5541.7|5538.7|5539.5|5536.5|0
1661428200000|2022-08-25 11:50:00|5541.3|5538.3|5541.3|5538.3|5541.6|5538.6|5540.2|5537.2|0
1661428500000|2022-08-25 11:55:00|5541.4|5538.4|5543|5540|5543.5|5540.5|5541.1|5538.1|0
1661428800000|2022-08-25 12:00:00|5543.2|5540.2|5547.4|5544.4|5548.6|5545.6|5543.2|5540.2|0
1661429100000|2022-08-25 12:05:00|5547.5|5544.5|5547.8|5544.8|5548.1|5545.1|5546.8|5543.8|0
1661429400000|2022-08-25 12:10:00|5547.9|5544.9|5547.7|5544.7|5548.2|5545.2|5547.1|5544.1|0
1661429700000|2022-08-25 12:15:00|5547.8|5544.8|5547.1|5544.1|5549.1|5546.1|5546.7|5543.7|0
1661430000000|2022-08-25 12:20:00|5547.2|5544.2|5542.8|5539.8|5547.2|5544.2|5541.7|5538.7|0
1661430300000|2022-08-25 12:25:00|5543|5540|5543.6|5540.6|5544.3|5541.3|5542.7|5539.7|0
1661430600000|2022-08-25 12:30:00|5543.9|5540.9|5541.7|5538.7|5545.2|5542.2|5536.5|5533.5|0
1661430900000|2022-08-25 12:35:00|5541.6|5538.6|5538.3|5535.3|5542.5|5539.5|5537.5|5534.5|0
1661431200000|2022-08-25 12:40:00|5538.2|5535.2|5534.3|5531.3|5538.2|5535.2|5532.2|5529.2|0
1661431500000|2022-08-25 12:45:00|5534.2|5531.2|5536.7|5533.7|5539|5536|5534.2|5531.2|0
1661431800000|2022-08-25 12:50:00|5536.5|5533.5|5542.1|5539.1|5544.1|5541.1|5536.5|5533.5|0
1661432100000|2022-08-25 12:55:00|5542.2|5539.2|5546.2|5543.2|5546.2|5543.2|5541|5538|0
1661432400000|2022-08-25 13:00:00|5546.3|5543.3|5547.9|5544.9|5549.2|5546.2|5546.1|5543.1|0
1661432700000|2022-08-25 13:05:00|5548|5545|5546.5|5543.5|5548.3|5545.3|5546.3|5543.3|0
1661433000000|2022-08-25 13:10:00|5546.4|5543.4|5554.1|5551.1|5554.4|5551.4|5545.5|5542.5|0
1661433300000|2022-08-25 13:15:00|5554.2|5551.2|5552.6|5549.6|5554.8|5551.8|5550.8|5547.8|0
1661433600000|2022-08-25 13:20:00|5552.7|5549.7|5551.6|5548.6|5553.3|5550.3|5548.8|5545.8|0
1661433900000|2022-08-25 13:25:00|5549.7|5546.7|5538.7|5535.7|5549.7|5546.7|5536|5533|0
1661434200000|2022-08-25 13:30:00|5540|5537|5531.3|5529.5|5547.8|5546|5526.7|5524.9|0
1661434500000|2022-08-25 13:35:00|5530.8|5529|5534.5|5532.7|5550.9|5549.1|5527.8|5526|0
1661434800000|2022-08-25 13:40:00|5534.1|5532.3|5519|5517.2|5544.6|5542.8|5519|5517.2|0
1661435100000|2022-08-25 13:45:00|5517.5|5515.7|5520.7|5518.9|5535.1|5533.3|5514.8|5513|0
1661435400000|2022-08-25 13:50:00|5520.9|5519.1|5540.9|5539.1|5544.1|5542.3|5513.2|5511.4|0
1661435700000|2022-08-25 13:55:00|5541.2|5539.4|5570.6|5568.8|5581.9|5580.1|5537.4|5535.6|0
1661436000000|2022-08-25 14:00:00|5571.2|5569.4|5584.9|5583.1|5592.3|5590.5|5571.2|5569.4|0
1661436300000|2022-08-25 14:05:00|5584.7|5582.9|5581.3|5579.5|5585.3|5583.5|5571.4|5569.6|0
1661436600000|2022-08-25 14:10:00|5581.4|5579.6|5579.9|5578.1|5583.2|5581.4|5570.5|5568.7|0
1661436900000|2022-08-25 14:15:00|5581.2|5579.4|5586.6|5584.8|5599.6|5597.8|5580.8|5579|0
1661437200000|2022-08-25 14:20:00|5586.8|5585|5609.9|5608.1|5610|5608.2|5585.9|5584.1|0
1661437500000|2022-08-25 14:25:00|5610.5|5608.7|5617.8|5616|5619.1|5617.3|5603.3|5601.5|0
1661437800000|2022-08-25 14:30:00|5619|5617.2|5619.4|5617.6|5628|5626.2|5614.9|5613.1|0
1661438100000|2022-08-25 14:35:00|5619|5617.2|5627.2|5625.4|5628.9|5627.1|5616.3|5614.5|0
1661438400000|2022-08-25 14:40:00|5627|5625.2|5633.7|5631.9|5640.8|5639|5626.9|5625.1|0
1661438700000|2022-08-25 14:45:00|5633.2|5631.4|5630.9|5629.1|5635.4|5633.6|5622.7|5620.9|0
1661439000000|2022-08-25 14:50:00|5630.8|5629|5615.1|5613.3|5631.7|5629.9|5613.4|5611.6|0
1661439300000|2022-08-25 14:55:00|5613.6|5611.8|5614.1|5612.3|5619.7|5617.9|5610.9|5609.1|0
1661439600000|2022-08-25 15:00:00|5614.6|5612.8|5600.6|5598.8|5614.8|5613|5600.6|5598.8|0
1661439900000|2022-08-25 15:05:00|5600.7|5598.9|5595.3|5593.5|5601.1|5599.3|5592|5590.2|0
1661440200000|2022-08-25 15:10:00|5595.5|5593.7|5584.7|5582.9|5599|5597.2|5583.7|5581.9|0
1661440500000|2022-08-25 15:15:00|5585.1|5583.3|5590|5588.2|5590|5588.2|5574.5|5572.7|0
1661440800000|2022-08-25 15:20:00|5590.7|5588.9|5571.9|5570.1|5592.4|5590.6|5571.3|5569.5|0
1661441100000|2022-08-25 15:25:00|5571.3|5569.5|5583.9|5582.1|5585.9|5584.1|5570.8|5569|0
1661441400000|2022-08-25 15:30:00|5584.7|5582.9|5586.5|5584.7|5594.2|5592.4|5582.1|5580.3|0
1661441700000|2022-08-25 15:35:00|5586.6|5584.8|5593.9|5592.1|5597.2|5595.4|5585.7|5583.9|0
1661442000000|2022-08-25 15:40:00|5593.5|5591.7|5599.1|5597.3|5600|5598.2|5590.8|5589|0
1661442300000|2022-08-25 15:45:00|5599.5|5597.7|5595.7|5593.9|5601.1|5599.3|5592.3|5590.5|0
1661442600000|2022-08-25 15:50:00|5595.8|5594|5589.6|5587.8|5597.2|5595.4|5584.6|5582.8|0
1661442900000|2022-08-25 15:55:00|5589|5587.2|5595.5|5593.7|5597.3|5595.5|5581.8|5580|0
1661443200000|2022-08-25 16:00:00|5595.2|5593.4|5594.2|5592.4|5597.6|5595.8|5588.9|5587.1|0
1661443500000|2022-08-25 16:05:00|5593.9|5592.1|5592|5590.2|5600.7|5598.9|5591.1|5589.3|0
1661443800000|2022-08-25 16:10:00|5592.4|5590.6|5588.5|5586.7|5596.6|5594.8|5585|5583.2|0
1661444100000|2022-08-25 16:15:00|5588.3|5586.5|5591.4|5589.6|5593.1|5591.3|5585.7|5583.9|0
1661444400000|2022-08-25 16:20:00|5591.8|5590|5586.8|5585|5592.6|5590.8|5585.4|5583.6|0
1661444700000|2022-08-25 16:25:00|5587.1|5585.3|5597.2|5595.4|5598.5|5596.7|5586.9|5585.1|0
1661445000000|2022-08-25 16:30:00|5597.1|5595.3|5597.1|5595.3|5600.9|5599.1|5590.6|5588.8|0
1661445300000|2022-08-25 16:35:00|5596.6|5594.8|5598.2|5596.4|5601.3|5599.5|5595.1|5593.3|0
1661445600000|2022-08-25 16:40:00|5598|5596.2|5596.1|5594.3|5598.3|5596.5|5588.6|5586.8|0
1661445900000|2022-08-25 16:45:00|5596|5594.2|5588.2|5586.4|5596.3|5594.5|5583.8|5582|0
1661446200000|2022-08-25 16:50:00|5588.5|5586.7|5595.2|5593.4|5596.5|5594.7|5588.5|5586.7|0
1661446500000|2022-08-25 16:55:00|5595.5|5593.7|5597.4|5595.6|5597.4|5595.6|5591.3|5589.5|0
1661446800000|2022-08-25 17:00:00|5596.9|5595.1|5597.3|5595.5|5601.5|5599.7|5592.4|5590.6|0
1661447100000|2022-08-25 17:05:00|5597.2|5595.4|5596.5|5594.7|5604.5|5602.7|5593.9|5592.1|0
1661447400000|2022-08-25 17:10:00|5596.6|5594.8|5600.6|5598.8|5601.1|5599.3|5593.6|5591.8|0
1661447700000|2022-08-25 17:15:00|5600.7|5598.9|5608|5606.2|5609|5607.2|5599.6|5597.8|0
1661448000000|2022-08-25 17:20:00|5607.8|5606|5609.8|5608|5614|5612.2|5605.1|5603.3|0
1661448300000|2022-08-25 17:25:00|5610.9|5609.1|5610.8|5609|5614.2|5612.4|5608.1|5606.3|0
1661448600000|2022-08-25 17:30:00|5610.7|5608.9|5618.7|5616.9|5619.6|5617.8|5609.1|5607.3|0
1661448900000|2022-08-25 17:35:00|5619.2|5617.4|5618.3|5616.5|5622.1|5620.3|5615.4|5613.6|0
1661449200000|2022-08-25 17:40:00|5618.6|5616.8|5617.3|5615.5|5620.2|5618.4|5616.2|5614.4|0
1661449500000|2022-08-25 17:45:00|5617.5|5615.7|5621.1|5619.3|5624.8|5623|5615.9|5614.1|0
1661449800000|2022-08-25 17:50:00|5621|5619.2|5621.2|5619.4|5621.5|5619.7|5616.9|5615.1|0
1661450100000|2022-08-25 17:55:00|5621|5619.2|5619.2|5617.4|5621.8|5620|5617.6|5615.8|0
1661450400000|2022-08-25 18:00:00|5619.4|5617.6|5612.9|5611.1|5620.2|5618.4|5611.8|5610|0
1661450700000|2022-08-25 18:05:00|5612.7|5610.9|5614.1|5612.3|5616.8|5615|5610.5|5608.7|0
1661451000000|2022-08-25 18:10:00|5613.8|5612|5617.9|5616.1|5619.8|5618|5610.8|5609|0
1661451300000|2022-08-25 18:15:00|5618|5616.2|5614.9|5613.1|5618.4|5616.6|5612.1|5610.3|0
1661451600000|2022-08-25 18:20:00|5615|5613.2|5615.2|5613.4|5617.2|5615.4|5612.3|5610.5|0
1661451900000|2022-08-25 18:25:00|5615.3|5613.5|5616.2|5614.4|5618.7|5616.9|5613.6|5611.8|0
1661452200000|2022-08-25 18:30:00|5616.4|5614.6|5613.5|5611.7|5617.6|5615.8|5611.7|5609.9|0
1661452500000|2022-08-25 18:35:00|5613.9|5612.1|5605.6|5603.8|5614.2|5612.4|5605.3|5603.5|0
1661452800000|2022-08-25 18:40:00|5605.5|5603.7|5597.5|5595.7|5605.5|5603.7|5595.4|5593.6|0
1661453100000|2022-08-25 18:45:00|5597.6|5595.8|5600.8|5599|5602.3|5600.5|5596.9|5595.1|0
1661453400000|2022-08-25 18:50:00|5600.6|5598.8|5600.7|5598.9|5601|5599.2|5594.5|5592.7|0
1661453700000|2022-08-25 18:55:00|5601|5599.2|5608.8|5607|5609|5607.2|5600.5|5598.7|0
1661454000000|2022-08-25 19:00:00|5608.7|5606.9|5609.7|5607.9|5609.7|5607.9|5605.3|5603.5|0
1661454300000|2022-08-25 19:05:00|5610|5608.2|5603.9|5602.1|5610.8|5609|5602.6|5600.8|0
1661454600000|2022-08-25 19:10:00|5603.7|5601.9|5608.6|5606.8|5608.7|5606.9|5601.2|5599.4|0
1661454900000|2022-08-25 19:15:00|5608.7|5606.9|5610.7|5608.9|5610.7|5608.9|5604.7|5602.9|0
1661455200000|2022-08-25 19:20:00|5610.4|5608.6|5613.7|5611.9|5614.5|5612.7|5609.8|5608|0
1661455500000|2022-08-25 19:25:00|5613.8|5612|5616.2|5614.4|5617.3|5615.5|5611.7|5609.9|0
1661455800000|2022-08-25 19:30:00|5616.3|5614.5|5614.5|5612.7|5617.1|5615.3|5608.5|5606.7|0
1661456100000|2022-08-25 19:35:00|5614.6|5612.8|5616.8|5615|5617.7|5615.9|5613|5611.2|0
1661456400000|2022-08-25 19:40:00|5617.1|5615.3|5625.9|5624.1|5626.5|5624.7|5615.7|5613.9|0
1661456700000|2022-08-25 19:45:00|5625.8|5624|5630.7|5628.9|5632.1|5630.3|5623.5|5621.7|0
1661457000000|2022-08-25 19:50:00|5632.5|5630.7|5637.1|5635.3|5639.4|5637.6|5628.7|5626.9|0
1661457300000|2022-08-25 19:55:00|5636.5|5634.7|5647.9|5646.1|5649.1|5647.3|5636.5|5634.7|0
1661457600000|2022-08-25 20:00:00|5648.5|5645.5|5649.4|5646.4|5649.9|5646.9|5644.6|5641.6|0
1661457900000|2022-08-25 20:05:00|5649.3|5646.3|5645.7|5642.7|5649.6|5646.6|5645.7|5642.7|0
1661458200000|2022-08-25 20:10:00|5645.6|5642.6|5645.1|5642.1|5646.5|5643.5|5645|5642|0
1661458500000|2022-08-25 20:15:00|5645|5642|5645.4|5642.4|5646|5643|5644.7|5641.7|0
1661458800000|2022-08-25 20:20:00|5645.5|5642.5|5644.2|5641.2|5645.6|5642.6|5643.2|5640.2|0
1661459100000|2022-08-25 20:25:00|5644.1|5641.1|5644|5641|5644.4|5641.4|5643.6|5640.6|0
1661459400000|2022-08-25 20:30:00|5644.1|5641.1|5644|5641|5644.6|5641.6|5643.7|5640.7|0
1661459700000|2022-08-25 20:35:00|5644.1|5641.1|5644|5641|5644.4|5641.4|5643.6|5640.6|0
1661460000000|2022-08-25 20:40:00|5643.7|5640.7|5643.9|5640.9|5644.1|5641.1|5643.4|5640.4|0
1661460300000|2022-08-25 20:45:00|5643.8|5640.8|5642.6|5639.6|5643.8|5640.8|5642.4|5639.4|0
1661460600000|2022-08-25 20:50:00|5642.8|5639.8|5643.3|5640.3|5643.3|5640.3|5642.5|5639.5|0
1661460900000|2022-08-25 20:55:00|5643.2|5640.2|5644.6|5641.6|5644.8|5641.8|5643.2|5640.2|0
1661461200000|2022-08-25 21:00:00|5644.7|5641.7|5644.2|5641.2|5644.8|5641.8|5644|5641|0
1661461500000|2022-08-25 21:05:00|5644.1|5641.1|5646.1|5643.1|5646.5|5643.5|5644.1|5641.1|0
1661461800000|2022-08-25 21:10:00|5645.9|5642.9|5646.3|5643.3|5646.8|5643.8|5645.9|5642.9|0
1661462100000|2022-08-25 21:15:00|5646.4|5643.4|5646.6|5643.6|5646.9|5643.9|5646|5643|0
1661462400000|2022-08-25 21:20:00|5646.5|5643.5|5647.5|5644.5|5647.8|5644.8|5646.4|5643.4|0
1661462700000|2022-08-25 21:25:00|5647.6|5644.6|5647.5|5644.5|5647.7|5644.7|5647.1|5644.1|0
1661463000000|2022-08-25 21:30:00|5647.4|5644.4|5647.5|5644.5|5648|5645|5647.1|5644.1|0
1661463300000|2022-08-25 21:35:00|5647.6|5644.6|5648.2|5645.2|5648.2|5645.2|5647.5|5644.5|0
1661463600000|2022-08-25 21:40:00|5648.3|5645.3|5647.9|5644.9|5648.4|5645.4|5647.9|5644.9|0
1661463900000|2022-08-25 21:45:00|5648.1|5645.1|5647.7|5644.7|5648.2|5645.2|5647.6|5644.6|0
1661464200000|2022-08-25 21:50:00|5647.9|5644.9|5648.4|5645.4|5648.5|5645.5|5647.8|5644.8|0
1661464500000|2022-08-25 21:55:00|5648.3|5645.3|5649.1|5646.1|5649.3|5646.3|5648.2|5645.2|0
1661464800000|2022-08-25 22:00:00|5649.2|5646.2|5648.1|5645.1|5649.8|5646.8|5647.7|5644.7|0
1661465100000|2022-08-25 22:05:00|5648.2|5645.2|5648.5|5645.5|5648.6|5645.6|5647.8|5644.8|0
1661465400000|2022-08-25 22:10:00|5648.4|5645.4|5647.4|5644.4|5648.7|5645.7|5647.4|5644.4|0
1661465700000|2022-08-25 22:15:00|5647.6|5644.6|5647.9|5644.9|5647.9|5644.9|5647.1|5644.1|0
1661466000000|2022-08-25 22:20:00|5648.2|5645.2|5647.7|5644.7|5648.3|5645.3|5647.5|5644.5|0
1661466300000|2022-08-25 22:25:00|5647.6|5644.6|5646.5|5643.5|5647.6|5644.6|5646.1|5643.1|0
1661466600000|2022-08-25 22:30:00|5646.7|5643.7|5647.4|5644.4|5647.7|5644.7|5646.4|5643.4|0
1661466900000|2022-08-25 22:35:00|5648|5645|5647.3|5644.3|5648.1|5645.1|5647.1|5644.1|0
1661467200000|2022-08-25 22:40:00|5647.2|5644.2|5647.1|5644.1|5647.2|5644.2|5646.4|5643.4|0
1661467500000|2022-08-25 22:45:00|5647|5644|5646.7|5643.7|5647.6|5644.6|5646.3|5643.3|0
1661467800000|2022-08-25 22:50:00|5646.8|5643.8|5645.4|5642.4|5646.8|5643.8|5645.1|5642.1|0
1661468100000|2022-08-25 22:55:00|5645.7|5642.7|5646.7|5643.7|5646.7|5643.7|5645.2|5642.2|0
1661468400000|2022-08-25 23:00:00|5646.8|5643.8|5647.4|5644.4|5647.5|5644.5|5646.1|5643.1|0
1661468700000|2022-08-25 23:05:00|5647.5|5644.5|5647.9|5644.9|5647.9|5644.9|5647.2|5644.2|0
1661469000000|2022-08-25 23:10:00|5648|5645|5647.7|5644.7|5648.3|5645.3|5647.4|5644.4|0
1661469300000|2022-08-25 23:15:00|5647.6|5644.6|5647.9|5644.9|5647.9|5644.9|5647.3|5644.3|0
1661469600000|2022-08-25 23:20:00|5648|5645|5649.5|5646.5|5649.7|5646.7|5647.9|5644.9|0
1661469900000|2022-08-25 23:25:00|5649.6|5646.6|5651.1|5648.1|5651.4|5648.4|5649.5|5646.5|0
1661470200000|2022-08-25 23:30:00|5651.2|5648.2|5651.1|5648.1|5651.2|5648.2|5650.9|5647.9|0
1661470500000|2022-08-25 23:35:00|5651|5648|5649.7|5646.7|5651.1|5648.1|5649.5|5646.5|0
1661470800000|2022-08-25 23:40:00|5649.8|5646.8|5649.5|5646.5|5649.9|5646.9|5649.1|5646.1|0
1661471100000|2022-08-25 23:45:00|5649.6|5646.6|5650.2|5647.2|5650.4|5647.4|5649.6|5646.6|0
1661471400000|2022-08-25 23:50:00|5650.1|5647.1|5650.9|5647.9|5651.1|5648.1|5649.7|5646.7|0
1661471700000|2022-08-25 23:55:00|5651|5648|5649.1|5644.1|5651.1|5648.1|5648.8|5644.1|0
1661472000000|2022-08-26 00:00:00|5649.3|5644.3|5647.6|5642.6|5651|5646|5646.2|5641.2|0
1661472300000|2022-08-26 00:05:00|5647.5|5642.5|5646.4|5641.4|5648.7|5643.7|5646.3|5641.3|0
1661472600000|2022-08-26 00:10:00|5646.2|5641.2|5644.9|5639.9|5646.4|5641.4|5643.8|5638.8|0
1661472900000|2022-08-26 00:15:00|5644.8|5639.8|5644|5639|5645.4|5640.4|5642.7|5637.7|0
1661473200000|2022-08-26 00:20:00|5643.8|5638.8|5645.2|5640.2|5645.5|5640.5|5642.8|5637.8|0
1661473500000|2022-08-26 00:25:00|5645.3|5640.3|5644.5|5639.5|5647.1|5642.1|5644.1|5639.1|0
1661473800000|2022-08-26 00:30:00|5644.6|5639.6|5647.4|5642.4|5647.4|5642.4|5644.5|5639.5|0
1661474100000|2022-08-26 00:35:00|5647.5|5642.5|5647.7|5642.7|5649.2|5644.2|5646.6|5641.6|0
1661474400000|2022-08-26 00:40:00|5647.6|5642.6|5648.3|5643.3|5649.3|5644.3|5647|5642|0
1661474700000|2022-08-26 00:45:00|5648.4|5643.4|5648.9|5643.9|5650.3|5645.3|5647.8|5642.8|0
1661475000000|2022-08-26 00:50:00|5648.8|5643.8|5649.4|5644.4|5649.6|5644.6|5647.1|5642.1|0
1661475300000|2022-08-26 00:55:00|5649.2|5644.2|5651.5|5646.5|5653.2|5648.2|5648.8|5643.8|0
1661475600000|2022-08-26 01:00:00|5651.4|5646.4|5651|5646|5652.1|5647.1|5650.5|5645.5|0
1661475900000|2022-08-26 01:05:00|5651.1|5646.1|5650.6|5645.6|5651.9|5646.9|5650.4|5645.4|0
1661476200000|2022-08-26 01:10:00|5650.5|5645.5|5651.6|5646.6|5651.8|5646.8|5650.4|5645.4|0
1661476500000|2022-08-26 01:15:00|5651.7|5646.7|5647.3|5642.3|5653|5648|5647.3|5642.3|0
1661476800000|2022-08-26 01:20:00|5647.2|5642.2|5646.5|5641.5|5648.4|5643.4|5645.6|5640.6|0
1661477100000|2022-08-26 01:25:00|5646.4|5641.4|5647.1|5642.1|5648.7|5643.7|5646.2|5641.2|0
1661477400000|2022-08-26 01:30:00|5647.2|5642.2|5647.4|5642.4|5649.7|5644.7|5647.2|5642.2|0
1661477700000|2022-08-26 01:35:00|5647.3|5642.3|5648.7|5643.7|5650.3|5645.3|5646.7|5641.7|0
1661478000000|2022-08-26 01:40:00|5648.8|5643.8|5648|5643|5649.6|5644.6|5647.7|5642.7|0
1661478300000|2022-08-26 01:45:00|5648.1|5643.1|5649.3|5644.3|5651.3|5646.3|5647.7|5642.7|0
1661478600000|2022-08-26 01:50:00|5649.2|5644.2|5652.1|5647.1|5652.3|5647.3|5649.1|5644.1|0
1661478900000|2022-08-26 01:55:00|5652|5647|5651.1|5646.1|5652.8|5647.8|5650.8|5645.8|0
1661479200000|2022-08-26 02:00:00|5650.8|5645.8|5650|5645|5651.7|5646.7|5649.2|5644.2|0
1661479500000|2022-08-26 02:05:00|5650.1|5645.1|5650.5|5645.5|5650.8|5645.8|5648.7|5643.7|0
1661479800000|2022-08-26 02:10:00|5650.6|5645.6|5642.6|5637.6|5650.6|5645.6|5641.2|5636.2|0
1661480100000|2022-08-26 02:15:00|5642.5|5637.5|5642.3|5637.3|5643.3|5638.3|5642.3|5637.3|0
1661480400000|2022-08-26 02:20:00|5642.2|5637.2|5642|5637|5642.4|5637.4|5641|5636|0
1661480700000|2022-08-26 02:25:00|5641.9|5636.9|5639.8|5634.8|5642|5637|5639.8|5634.8|0
1661481000000|2022-08-26 02:30:00|5640|5635|5639.3|5634.3|5641|5636|5638.7|5633.7|0
1661481300000|2022-08-26 02:35:00|5639.2|5634.2|5639.6|5634.6|5639.7|5634.7|5638.7|5633.7|0
1661481600000|2022-08-26 02:40:00|5639.7|5634.7|5640.7|5635.7|5640.9|5635.9|5639.2|5634.2|0
1661481900000|2022-08-26 02:45:00|5640.6|5635.6|5640.2|5635.2|5640.9|5635.9|5639.6|5634.6|0
1661482200000|2022-08-26 02:50:00|5640.1|5635.1|5640.6|5635.6|5640.9|5635.9|5639.5|5634.5|0
1661482500000|2022-08-26 02:55:00|5640.7|5635.7|5641.9|5636.9|5642.3|5637.3|5640.6|5635.6|0
1661482800000|2022-08-26 03:00:00|5641.7|5636.7|5641.4|5636.4|5643|5638|5641.4|5636.4|0
1661483100000|2022-08-26 03:05:00|5641.3|5636.3|5641.4|5636.4|5641.8|5636.8|5640.9|5635.9|0
1661483400000|2022-08-26 03:10:00|5641.3|5636.3|5642.1|5637.1|5642.4|5637.4|5641.2|5636.2|0
1661483700000|2022-08-26 03:15:00|5642.2|5637.2|5642.1|5637.1|5642.6|5637.6|5641.7|5636.7|0
1661484000000|2022-08-26 03:20:00|5642|5637|5643|5638|5643.8|5638.8|5642|5637|0
1661484300000|2022-08-26 03:25:00|5643.1|5638.1|5644.4|5639.4|5644.4|5639.4|5642.4|5637.4|0
1661484600000|2022-08-26 03:30:00|5644.3|5639.3|5645.8|5640.8|5645.8|5640.8|5643.8|5638.8|0
1661484900000|2022-08-26 03:35:00|5645.9|5640.9|5646.9|5641.9|5646.9|5641.9|5645.4|5640.4|0
1661485200000|2022-08-26 03:40:00|5646.8|5641.8|5645.6|5640.6|5646.9|5641.9|5645.3|5640.3|0
1661485500000|2022-08-26 03:45:00|5645.5|5640.5|5645.1|5640.1|5645.6|5640.6|5644.7|5639.7|0
1661485800000|2022-08-26 03:50:00|5645.2|5640.2|5644.4|5639.4|5645.3|5640.3|5644.2|5639.2|0
1661486100000|2022-08-26 03:55:00|5644.5|5639.5|5644.2|5639.2|5644.8|5639.8|5644|5639|0
1661486400000|2022-08-26 04:00:00|5644.3|5639.3|5643.8|5638.8|5644.3|5639.3|5642.8|5637.8|0
1661486700000|2022-08-26 04:05:00|5643.7|5638.7|5642.5|5637.5|5643.7|5638.7|5642.3|5637.3|0
1661487000000|2022-08-26 04:10:00|5642.7|5637.7|5642.3|5637.3|5642.8|5637.8|5641.9|5636.9|0
1661487300000|2022-08-26 04:15:00|5642.4|5637.4|5640.6|5635.6|5642.5|5637.5|5640.4|5635.4|0
1661487600000|2022-08-26 04:20:00|5640.5|5635.5|5641.7|5636.7|5641.8|5636.8|5640.2|5635.2|0
1661487900000|2022-08-26 04:25:00|5641.6|5636.6|5642.1|5637.1|5642.9|5637.9|5641.6|5636.6|0
1661488200000|2022-08-26 04:30:00|5642.2|5637.2|5642.6|5637.6|5642.7|5637.7|5642.1|5637.1|0
1661488500000|2022-08-26 04:35:00|5642.5|5637.5|5642.1|5637.1|5642.6|5637.6|5642.1|5637.1|0
1661488800000|2022-08-26 04:40:00|5641.8|5636.8|5641.6|5636.6|5643|5638|5641.6|5636.6|0
1661489100000|2022-08-26 04:45:00|5641.7|5636.7|5641.3|5636.3|5641.9|5636.9|5640.9|5635.9|0
1661489400000|2022-08-26 04:50:00|5641.4|5636.4|5638.4|5633.4|5641.7|5636.7|5638.3|5633.3|0
1661489700000|2022-08-26 04:55:00|5638.5|5633.5|5638.6|5633.6|5639.4|5634.4|5637.9|5632.9|0
1661490000000|2022-08-26 05:00:00|5638.9|5633.9|5637.4|5632.4|5639.1|5634.1|5637.2|5632.2|0
1661490300000|2022-08-26 05:05:00|5637.3|5632.3|5637.5|5632.5|5638.9|5633.9|5636.7|5631.7|0
1661490600000|2022-08-26 05:10:00|5637.6|5632.6|5638.1|5633.1|5638.2|5633.2|5635.5|5630.5|0
1661490900000|2022-08-26 05:15:00|5638|5633|5639|5634|5640.2|5635.2|5637.6|5632.6|0
1661491200000|2022-08-26 05:20:00|5639.1|5634.1|5638.3|5633.3|5639.7|5634.7|5637.7|5632.7|0
1661491500000|2022-08-26 05:25:00|5638.2|5633.2|5637.7|5632.7|5638.9|5633.9|5636.9|5631.9|0
1661491800000|2022-08-26 05:30:00|5637.2|5632.2|5636.1|5631.1|5637.7|5632.7|5634.8|5629.8|0
1661492100000|2022-08-26 05:35:00|5636.2|5631.2|5632.8|5627.8|5636.9|5631.9|5632.6|5627.6|0
1661492400000|2022-08-26 05:40:00|5632.7|5627.7|5633.8|5628.8|5635.2|5630.2|5632.5|5627.5|0
1661492700000|2022-08-26 05:45:00|5633.7|5628.7|5632|5627|5634|5629|5630.7|5625.7|0
1661493000000|2022-08-26 05:50:00|5632.3|5627.3|5632|5627|5633.3|5628.3|5631|5626|0
1661493300000|2022-08-26 05:55:00|5632.1|5627.1|5628.8|5623.8|5632.2|5627.2|5628.3|5623.3|0
1661493600000|2022-08-26 06:00:00|5628.6|5623.6|5627.9|5622.9|5629.2|5624.2|5625.9|5620.9|0
1661493900000|2022-08-26 06:05:00|5628|5623|5626.1|5621.1|5628.1|5623.1|5624.9|5619.9|0
1661494200000|2022-08-26 06:10:00|5626.2|5621.2|5625.3|5620.3|5627.7|5622.7|5623.8|5618.8|0
1661494500000|2022-08-26 06:15:00|5625.4|5620.4|5625|5620|5626|5621|5622|5617|0
1661494800000|2022-08-26 06:20:00|5625.2|5620.2|5622.4|5617.4|5625.8|5620.8|5622.4|5617.4|0
1661495100000|2022-08-26 06:25:00|5622.5|5617.5|5624.9|5619.9|5625.7|5620.7|5622.4|5617.4|0
1661495400000|2022-08-26 06:30:00|5624.8|5619.8|5627.5|5622.5|5628.3|5623.3|5624.7|5619.7|0
1661495700000|2022-08-26 06:35:00|5627.7|5622.7|5628.5|5623.5|5628.9|5623.9|5626.2|5621.2|0
1661496000000|2022-08-26 06:40:00|5628.4|5623.4|5627.2|5622.2|5629.5|5624.5|5626.8|5621.8|0
1661496300000|2022-08-26 06:45:00|5627.4|5622.4|5627.6|5622.6|5629.2|5624.2|5627|5622|0
1661496600000|2022-08-26 06:50:00|5627.7|5622.7|5627.1|5622.1|5628.5|5623.5|5626.1|5621.1|0
1661496900000|2022-08-26 06:55:00|5627.2|5622.2|5628.8|5623.8|5629.7|5624.7|5627|5622|0
1661497200000|2022-08-26 07:00:00|5628.5|5623.5|5624.3|5619.3|5630.1|5625.1|5623.9|5618.9|0
1661497500000|2022-08-26 07:05:00|5624.2|5619.2|5627.6|5622.6|5629|5624|5623.9|5618.9|0
1661497800000|2022-08-26 07:10:00|5627.5|5622.5|5628.1|5623.1|5629.7|5624.7|5624.4|5619.4|0
1661498100000|2022-08-26 07:15:00|5628.2|5623.2|5626|5621|5628.4|5623.4|5624.5|5619.5|0
1661498400000|2022-08-26 07:20:00|5626.1|5621.1|5631.6|5626.6|5632.7|5627.7|5625.9|5620.9|0
1661498700000|2022-08-26 07:25:00|5631.9|5626.9|5633.6|5628.6|5636.2|5631.2|5631.9|5626.9|0
1661499000000|2022-08-26 07:30:00|5633.7|5628.7|5629.3|5624.3|5635.2|5630.2|5627.9|5622.9|0
1661499300000|2022-08-26 07:35:00|5629.1|5624.1|5625.1|5620.1|5629.1|5624.1|5624|5619|0
1661499600000|2022-08-26 07:40:00|5625.2|5620.2|5620.4|5615.4|5625.3|5620.3|5618.3|5613.3|0
1661499900000|2022-08-26 07:45:00|5620.5|5615.5|5621.2|5616.2|5622|5617|5619.2|5614.2|0
1661500200000|2022-08-26 07:50:00|5621.1|5616.1|5619.4|5614.4|5622.2|5617.2|5618.2|5613.2|0
1661500500000|2022-08-26 07:55:00|5619.3|5614.3|5612.5|5607.5|5619.7|5614.7|5611.9|5606.9|0
1661500800000|2022-08-26 08:00:00|5612.3|5607.3|5609|5606|5612.5|5608|5606|5603|0
1661501100000|2022-08-26 08:05:00|5609.3|5606.3|5606.5|5603.5|5609.8|5606.8|5604.8|5601.8|0
1661501400000|2022-08-26 08:10:00|5606.8|5603.8|5608.2|5605.2|5608.9|5605.9|5604.8|5601.8|0
1661501700000|2022-08-26 08:15:00|5608.5|5605.5|5606.8|5603.8|5609.5|5606.5|5605.3|5602.3|0
1661502000000|2022-08-26 08:20:00|5607.1|5604.1|5607.3|5604.3|5607.8|5604.8|5605.7|5602.7|0
1661502300000|2022-08-26 08:25:00|5607.2|5604.2|5607.4|5604.4|5608.2|5605.2|5605.8|5602.8|0
1661502600000|2022-08-26 08:30:00|5607.5|5604.5|5609|5606|5609|5606|5604.4|5601.4|0
1661502900000|2022-08-26 08:35:00|5608.9|5605.9|5611.8|5608.8|5612.1|5609.1|5608.9|5605.9|0
1661503200000|2022-08-26 08:40:00|5611.9|5608.9|5613.8|5610.8|5614.1|5611.1|5611.7|5608.7|0
1661503500000|2022-08-26 08:45:00|5613.6|5610.6|5613.8|5610.8|5615.1|5612.1|5613.6|5610.6|0
1661503800000|2022-08-26 08:50:00|5613.9|5610.9|5611.3|5608.3|5614.2|5611.2|5611.3|5608.3|0
1661504100000|2022-08-26 08:55:00|5611.4|5608.4|5609.9|5606.9|5611.4|5608.4|5609.9|5606.9|0
1661504400000|2022-08-26 09:00:00|5609.6|5606.6|5609.7|5606.7|5610|5607|5608.7|5605.7|0
1661504700000|2022-08-26 09:05:00|5609.6|5606.6|5610.6|5607.6|5610.6|5607.6|5609|5606|0
1661505000000|2022-08-26 09:10:00|5610.7|5607.7|5611.8|5608.8|5611.8|5608.8|5609.4|5606.4|0
1661505300000|2022-08-26 09:15:00|5611.9|5608.9|5610|5607|5612.1|5609.1|5609.7|5606.7|0
1661505600000|2022-08-26 09:20:00|5609.9|5606.9|5607.8|5604.8|5610.1|5607.1|5606.7|5603.7|0
1661505900000|2022-08-26 09:25:00|5607.7|5604.7|5606.3|5603.3|5607.9|5604.9|5606.3|5603.3|0
1661506200000|2022-08-26 09:30:00|5606.4|5603.4|5604.3|5601.3|5606.4|5603.4|5603.6|5600.6|0
1661506500000|2022-08-26 09:35:00|5604.4|5601.4|5605.3|5602.3|5605.3|5602.3|5604.3|5601.3|0
1661506800000|2022-08-26 09:40:00|5605.4|5602.4|5606.4|5603.4|5606.7|5603.7|5604.8|5601.8|0
1661507100000|2022-08-26 09:45:00|5606.2|5603.2|5603.9|5600.9|5606.6|5603.6|5603.9|5600.9|0
1661507400000|2022-08-26 09:50:00|5603.8|5600.8|5601.9|5598.9|5604.1|5601.1|5601|5598|0
1661507700000|2022-08-26 09:55:00|5602|5599|5603.3|5600.3|5603.3|5600.3|5600.9|5597.9|0
1661508000000|2022-08-26 10:00:00|5603.2|5600.2|5603.8|5600.8|5604.4|5601.4|5603.2|5600.2|0
1661508300000|2022-08-26 10:05:00|5603.9|5600.9|5603.5|5600.5|5604.2|5601.2|5602.9|5599.9|0
1661508600000|2022-08-26 10:10:00|5603.4|5600.4|5602.5|5599.5|5603.9|5600.9|5601.6|5598.6|0
1661508900000|2022-08-26 10:15:00|5602.6|5599.6|5601.5|5598.5|5602.8|5599.8|5601.3|5598.3|0
1661509200000|2022-08-26 10:20:00|5601.4|5598.4|5602.9|5599.9|5603.2|5600.2|5600.9|5597.9|0
1661509500000|2022-08-26 10:25:00|5603|5600|5604.7|5601.7|5605.2|5602.2|5602.8|5599.8|0
1661509800000|2022-08-26 10:30:00|5604.6|5601.6|5602|5599|5604.8|5601.8|5601.4|5598.4|0
1661510100000|2022-08-26 10:35:00|5602.1|5599.1|5600.9|5597.9|5602.6|5599.6|5600.6|5597.6|0
1661510400000|2022-08-26 10:40:00|5601.1|5598.1|5599.5|5596.5|5601.5|5598.5|5599.4|5596.4|0
1661510700000|2022-08-26 10:45:00|5599.4|5596.4|5599.6|5596.6|5600.7|5597.7|5598.9|5595.9|0
1661511000000|2022-08-26 10:50:00|5599.8|5596.8|5601.5|5598.5|5602|5599|5599.8|5596.8|0
1661511300000|2022-08-26 10:55:00|5601.3|5598.3|5601.5|5598.5|5602.1|5599.1|5600.2|5597.2|0
1661511600000|2022-08-26 11:00:00|5602.6|5599.6|5601.8|5598.8|5606.4|5603.4|5601.5|5598.5|0
1661511900000|2022-08-26 11:05:00|5601.4|5598.4|5597.9|5594.9|5601.6|5598.6|5596.8|5593.8|0
1661512200000|2022-08-26 11:10:00|5598.2|5595.2|5599.5|5596.5|5599.7|5596.7|5597.4|5594.4|0
1661512500000|2022-08-26 11:15:00|5599.4|5596.4|5600|5597|5600.8|5597.8|5599.4|5596.4|0
1661512800000|2022-08-26 11:20:00|5599.9|5596.9|5599.2|5596.2|5600.3|5597.3|5598.5|5595.5|0
1661513100000|2022-08-26 11:25:00|5599.3|5596.3|5599|5596|5599.8|5596.8|5598.2|5595.2|0
1661513400000|2022-08-26 11:30:00|5598.9|5595.9|5601.8|5598.8|5602.4|5599.4|5598|5595|0
1661513700000|2022-08-26 11:35:00|5601.7|5598.7|5604.5|5601.5|5604.7|5601.7|5601.3|5598.3|0
1661514000000|2022-08-26 11:40:00|5604.6|5601.6|5603.9|5600.9|5604.6|5601.6|5601.9|5598.9|0
1661514300000|2022-08-26 11:45:00|5604|5601|5607.3|5604.3|5607.3|5604.3|5603.7|5600.7|0
1661514600000|2022-08-26 11:50:00|5607.6|5604.6|5620.2|5617.2|5623.2|5620.2|5606.3|5603.3|0
1661514900000|2022-08-26 11:55:00|5618.2|5615.2|5632.8|5629.8|5636.5|5633.5|5613.7|5610.7|0
1661515200000|2022-08-26 12:00:00|5632.5|5629.5|5646.4|5643.4|5654.7|5651.7|5631.4|5628.4|0
1661515500000|2022-08-26 12:05:00|5646.5|5643.5|5648.5|5645.5|5657.2|5654.2|5646.5|5643.5|0
1661515800000|2022-08-26 12:10:00|5648.3|5645.3|5649.8|5646.8|5650.9|5647.9|5648.2|5645.2|0
1661516100000|2022-08-26 12:15:00|5649.9|5646.9|5654.9|5651.9|5655|5652|5648.5|5645.5|0
1661516400000|2022-08-26 12:20:00|5655|5652|5660.1|5657.1|5660.1|5657.1|5652.5|5649.5|0
1661516700000|2022-08-26 12:25:00|5659.9|5656.9|5658.4|5655.4|5662.4|5659.4|5657.8|5654.8|0
1661517000000|2022-08-26 12:30:00|5657.8|5654.8|5670.7|5667.7|5682.9|5679.9|5656.4|5653.4|0
1661517300000|2022-08-26 12:35:00|5670.3|5667.3|5674.3|5671.3|5675.3|5672.3|5667.6|5664.6|0
1661517600000|2022-08-26 12:40:00|5674.2|5671.2|5670.2|5667.2|5679.1|5676.1|5669.8|5666.8|0
1661517900000|2022-08-26 12:45:00|5670.4|5667.4|5677.9|5674.9|5677.9|5674.9|5669.5|5666.5|0
1661518200000|2022-08-26 12:50:00|5678|5675|5685|5682|5685.8|5682.8|5678|5675|0
1661518500000|2022-08-26 12:55:00|5684.9|5681.9|5689.4|5686.4|5690.6|5687.6|5684.4|5681.4|0
1661518800000|2022-08-26 13:00:00|5689.3|5686.3|5699.2|5696.2|5699.2|5696.2|5687.3|5684.3|0
1661519100000|2022-08-26 13:05:00|5699.1|5696.1|5712.4|5709.4|5718.2|5715.2|5699.1|5696.1|0
1661519400000|2022-08-26 13:10:00|5713.1|5710.1|5709.8|5706.8|5714.5|5711.5|5707|5704|0
1661519700000|2022-08-26 13:15:00|5710|5707|5708.4|5705.4|5713.6|5710.6|5704.5|5701.5|0
1661520000000|2022-08-26 13:20:00|5708.1|5705.1|5702.4|5699.4|5708.3|5705.3|5697.4|5694.4|0
1661520300000|2022-08-26 13:25:00|5697.8|5694.8|5671.1|5668.1|5699|5696|5670.2|5667.2|0
1661520600000|2022-08-26 13:30:00|5670.4|5667.4|5675.8|5674|5681.7|5679.9|5649.9|5648.1|0
1661520900000|2022-08-26 13:35:00|5676.6|5674.8|5658.7|5656.9|5678.9|5677.1|5642.3|5640.5|0
1661521200000|2022-08-26 13:40:00|5658.8|5657|5654.1|5652.3|5661.8|5660|5643.4|5641.6|0
1661521500000|2022-08-26 13:45:00|5653|5651.2|5629.3|5627.5|5653.5|5651.7|5629.3|5627.5|0
1661521800000|2022-08-26 13:50:00|5629.2|5627.4|5640|5638.2|5641.9|5640.1|5609.4|5607.6|0
1661522100000|2022-08-26 13:55:00|5640.5|5638.7|5648.1|5646.3|5658|5656.2|5640.5|5638.7|0
1661522400000|2022-08-26 14:00:00|5647.9|5646.1|5585.2|5583.4|5647.9|5646.1|5580.5|5578.7|0
1661522700000|2022-08-26 14:05:00|5585.8|5584|5686.8|5685|5686.8|5685|5581.7|5579.9|0
1661523000000|2022-08-26 14:10:00|5687|5685.2|5665.9|5664.1|5696.2|5694.4|5657|5655.2|0
1661523300000|2022-08-26 14:15:00|5666|5664.2|5662.8|5661|5670.8|5669|5644.3|5642.5|0
1661523600000|2022-08-26 14:20:00|5661.7|5659.9|5611.6|5609.8|5662.4|5660.6|5607.2|5605.4|0
1661523900000|2022-08-26 14:25:00|5611.2|5609.4|5589.2|5587.4|5618|5616.2|5575.2|5573.4|0
1661524200000|2022-08-26 14:30:00|5588.9|5587.1|5564.2|5562.4|5588.9|5587.1|5558.3|5556.5|0
1661524500000|2022-08-26 14:35:00|5564.1|5562.3|5527.7|5525.9|5566.1|5564.3|5522.3|5520.5|0
1661524800000|2022-08-26 14:40:00|5527.8|5526|5536|5534.2|5540|5538.2|5527.5|5525.7|0
1661525100000|2022-08-26 14:45:00|5536.1|5534.3|5549.4|5547.6|5549.7|5547.9|5526.1|5524.3|0
1661525400000|2022-08-26 14:50:00|5549.6|5547.8|5539.3|5537.5|5550.3|5548.5|5535.7|5533.9|0
1661525700000|2022-08-26 14:55:00|5540.3|5538.5|5530.3|5528.5|5541.2|5539.4|5522.4|5520.6|0
1661526000000|2022-08-26 15:00:00|5529.6|5527.8|5500.1|5498.3|5531.5|5529.7|5499.8|5498|0
1661526300000|2022-08-26 15:05:00|5500.2|5498.4|5498.3|5496.5|5511.3|5509.5|5492.2|5490.4|0
1661526600000|2022-08-26 15:10:00|5496.6|5494.8|5502.2|5500.4|5504.2|5502.4|5490.8|5489|0
1661526900000|2022-08-26 15:15:00|5501.5|5499.7|5483.1|5481.3|5503.3|5501.5|5480.6|5478.8|0
1661527200000|2022-08-26 15:20:00|5482.8|5481|5494.8|5493|5495.6|5493.8|5470.9|5469.1|0
1661527500000|2022-08-26 15:25:00|5494.6|5492.8|5495.6|5493.8|5502.4|5500.6|5488.9|5487.1|0
1661527800000|2022-08-26 15:30:00|5496|5494.2|5499|5497.2|5500.2|5498.4|5485.8|5484|0
1661528100000|2022-08-26 15:35:00|5498.4|5496.6|5492.4|5490.6|5500.3|5498.5|5487.8|5486|0
1661528400000|2022-08-26 15:40:00|5490.6|5488.8|5486.9|5485.1|5496.9|5495.1|5482.9|5481.1|0
1661528700000|2022-08-26 15:45:00|5487.6|5485.8|5497.8|5496|5500.7|5498.9|5487.6|5485.8|0
1661529000000|2022-08-26 15:50:00|5498.3|5496.5|5505|5503.2|5507.5|5505.7|5492.5|5490.7|0
1661529300000|2022-08-26 15:55:00|5504.8|5503|5494.2|5492.4|5505.3|5503.5|5489.8|5488|0
1661529600000|2022-08-26 16:00:00|5494.7|5492.9|5477.5|5475.7|5496.1|5494.3|5476.7|5474.9|0
1661529900000|2022-08-26 16:05:00|5477.7|5475.9|5481.5|5479.7|5485|5483.2|5474.9|5473.1|0
1661530200000|2022-08-26 16:10:00|5481.6|5479.8|5487.2|5485.4|5487.6|5485.8|5476.3|5474.5|0
1661530500000|2022-08-26 16:15:00|5487.7|5485.9|5474|5472.2|5487.7|5485.9|5471.1|5469.3|0
1661530800000|2022-08-26 16:20:00|5474.3|5472.5|5468.4|5466.6|5474.4|5472.6|5463.9|5462.1|0
1661531100000|2022-08-26 16:25:00|5468.6|5466.8|5472.9|5471.1|5472.9|5471.1|5462.6|5460.8|0
1661531400000|2022-08-26 16:30:00|5472.8|5471|5468.9|5467.1|5473.3|5471.5|5463.9|5462.1|0
1661531700000|2022-08-26 16:35:00|5468.4|5466.6|5475.9|5474.1|5476.8|5475|5467.5|5465.7|0
1661532000000|2022-08-26 16:40:00|5476.1|5474.3|5483.1|5481.3|5489|5487.2|5474.3|5472.5|0
1661532300000|2022-08-26 16:45:00|5482.6|5480.8|5490.3|5488.5|5490.4|5488.6|5479|5477.2|0
1661532600000|2022-08-26 16:50:00|5490.2|5488.4|5483.7|5481.9|5490.2|5488.4|5481.4|5479.6|0
1661532900000|2022-08-26 16:55:00|5484|5482.2|5492.7|5490.9|5493.9|5492.1|5483.9|5482.1|0
1661533200000|2022-08-26 17:00:00|5491.9|5490.1|5490.7|5488.9|5497|5495.2|5486.2|5484.4|0
1661533500000|2022-08-26 17:05:00|5490.8|5489|5494.3|5492.5|5498.4|5496.6|5490.4|5488.6|0
1661533800000|2022-08-26 17:10:00|5493.9|5492.1|5481.1|5479.3|5495.8|5494|5478.3|5476.5|0
1661534100000|2022-08-26 17:15:00|5480.7|5478.9|5475.9|5474.1|5485.6|5483.8|5473.1|5471.3|0
1661534400000|2022-08-26 17:20:00|5475.6|5473.8|5479.7|5477.9|5479.8|5478|5473.6|5471.8|0
1661534700000|2022-08-26 17:25:00|5479.8|5478|5473.7|5471.9|5483.9|5482.1|5473.7|5471.9|0
1661535000000|2022-08-26 17:30:00|5473.8|5472|5469|5467.2|5474.2|5472.4|5466|5464.2|0
1661535300000|2022-08-26 17:35:00|5469.8|5468|5466.6|5464.8|5473.2|5471.4|5466.3|5464.5|0
1661535600000|2022-08-26 17:40:00|5466.7|5464.9|5461.2|5459.4|5467|5465.2|5458.5|5456.7|0
1661535900000|2022-08-26 17:45:00|5461.3|5459.5|5460.2|5458.4|5464|5462.2|5460|5458.2|0
1661536200000|2022-08-26 17:50:00|5460.1|5458.3|5457.5|5455.7|5460.3|5458.5|5452.4|5450.6|0
1661536500000|2022-08-26 17:55:00|5457.3|5455.5|5458.5|5456.7|5459.5|5457.7|5455.9|5454.1|0
1661536800000|2022-08-26 18:00:00|5458.4|5456.6|5458.5|5456.7|5463.1|5461.3|5457.6|5455.8|0
1661537100000|2022-08-26 18:05:00|5458.3|5456.5|5456.1|5454.3|5462.4|5460.6|5454.5|5452.7|0
1661537400000|2022-08-26 18:10:00|5456|5454.2|5452.6|5450.8|5456|5454.2|5450.4|5448.6|0
1661537700000|2022-08-26 18:15:00|5452.8|5451|5440.7|5438.9|5453.3|5451.5|5439.2|5437.4|0
1661538000000|2022-08-26 18:20:00|5440.9|5439.1|5445.9|5444.1|5449.9|5448.1|5440.9|5439.1|0
1661538300000|2022-08-26 18:25:00|5445.3|5443.5|5448|5446.2|5452.3|5450.5|5442.5|5440.7|0
1661538600000|2022-08-26 18:30:00|5448.1|5446.3|5450.6|5448.8|5454.1|5452.3|5445.1|5443.3|0
1661538900000|2022-08-26 18:35:00|5450.3|5448.5|5447.2|5445.4|5454.1|5452.3|5444.3|5442.5|0
1661539200000|2022-08-26 18:40:00|5447.5|5445.7|5445.2|5443.4|5450.1|5448.3|5443.8|5442|0
1661539500000|2022-08-26 18:45:00|5445.3|5443.5|5444|5442.2|5451|5449.2|5442.5|5440.7|0
1661539800000|2022-08-26 18:50:00|5444.1|5442.3|5442.1|5440.3|5445.5|5443.7|5439.6|5437.8|0
1661540100000|2022-08-26 18:55:00|5442|5440.2|5442.6|5440.8|5444.3|5442.5|5439.2|5437.4|0
1661540400000|2022-08-26 19:00:00|5442.4|5440.6|5445.9|5444.1|5453.8|5452|5442.3|5440.5|0
1661540700000|2022-08-26 19:05:00|5445.8|5444|5436.2|5434.4|5448.6|5446.8|5434.3|5432.5|0
1661541000000|2022-08-26 19:10:00|5435.9|5434.1|5430.1|5428.3|5436.4|5434.6|5427.3|5425.5|0
1661541300000|2022-08-26 19:15:00|5429.8|5428|5439|5437.2|5440.4|5438.6|5429.8|5428|0
1661541600000|2022-08-26 19:20:00|5438.9|5437.1|5430.8|5429|5441|5439.2|5427.7|5425.9|0
1661541900000|2022-08-26 19:25:00|5430.6|5428.8|5432.9|5431.1|5437.3|5435.5|5428.3|5426.5|0
1661542200000|2022-08-26 19:30:00|5432.5|5430.7|5426.5|5424.7|5433.4|5431.6|5426.3|5424.5|0
1661542500000|2022-08-26 19:35:00|5426.6|5424.8|5422.6|5420.8|5428.9|5427.1|5420.4|5418.6|0
1661542800000|2022-08-26 19:40:00|5422.5|5420.7|5410.1|5408.3|5424.1|5422.3|5409.3|5407.5|0
1661543100000|2022-08-26 19:45:00|5410.2|5408.4|5416.8|5415|5417.9|5416.1|5408.1|5406.3|0
1661543400000|2022-08-26 19:50:00|5416.6|5414.8|5411|5409.2|5422.9|5421.1|5410.6|5408.8|0
1661543700000|2022-08-26 19:55:00|5411.1|5409.3|5407.3|5405.5|5418.5|5416.7|5406.1|5404.3|0
1661544000000|2022-08-26 20:00:00|5407.9|5404.9|5402.3|5399.3|5414.4|5411.4|5402.1|5399.1|0
1661544300000|2022-08-26 20:05:00|5402.2|5399.2|5403.3|5400.3|5403.4|5400.4|5402.1|5399.1|0
1661544600000|2022-08-26 20:10:00|5403.2|5400.2|5403.7|5400.7|5404.1|5401.1|5402.3|5399.3|0
1661544900000|2022-08-26 20:15:00|5403.6|5400.6|5396.2|5393.2|5403.6|5400.6|5395.6|5392.6|0
1661545200000|2022-08-26 20:20:00|5396.3|5393.3|5397|5394|5397|5394|5394.9|5391.9|0
1661545500000|2022-08-26 20:25:00|5396.9|5393.9|5396.5|5393.5|5397|5394|5395.5|5392.5|0
1661545800000|2022-08-26 20:30:00|5396.6|5393.6|5397.7|5394.7|5399.6|5396.6|5396.3|5393.3|0
1661546100000|2022-08-26 20:35:00|5397.8|5394.8|5396.9|5393.9|5397.8|5394.8|5396.4|5393.4|0
1661546400000|2022-08-26 20:40:00|5397|5394|5395.8|5392.8|5397.8|5394.8|5394.6|5391.6|0
1661546700000|2022-08-26 20:45:00|5396.2|5393.2|5395.4|5392.4|5396.5|5393.5|5395.1|5392.1|0
1661547000000|2022-08-26 20:50:00|5395.3|5392.3|5391.5|5388.5|5395.3|5392.3|5391.2|5388.2|0
1661547300000|2022-08-26 20:55:00|5391.7|5388.7|5390.6|5387.6|5392.3|5389.3|5390.1|5387.1|0
1661724000000|2022-08-28 22:00:00|5372.3|5367.3|5357.6|5352.6|5372.3|5367.3|5357.6|5352.6|0
1661724300000|2022-08-28 22:05:00|5357.5|5352.5|5351.5|5346.5|5358.9|5353.9|5346.4|5341.4|0
1661724600000|2022-08-28 22:10:00|5351.4|5346.4|5359.8|5354.8|5361|5356|5351.4|5346.4|0
1661724900000|2022-08-28 22:15:00|5359.9|5354.9|5354.6|5349.6|5363.3|5358.3|5354.6|5349.6|0
1661725200000|2022-08-28 22:20:00|5354.5|5349.5|5353.5|5348.5|5359.2|5354.2|5353.3|5348.3|0
1661725500000|2022-08-28 22:25:00|5353.4|5348.4|5357.9|5352.9|5361.1|5356.1|5353.4|5348.4|0
1661725800000|2022-08-28 22:30:00|5358|5353|5359.3|5354.3|5361.4|5356.4|5357.8|5352.8|0
1661726100000|2022-08-28 22:35:00|5359.1|5354.1|5354.3|5349.3|5360.4|5355.4|5351.2|5346.2|0
1661726400000|2022-08-28 22:40:00|5354.5|5349.5|5359.8|5354.8|5359.9|5354.9|5353.4|5348.4|0
1661726700000|2022-08-28 22:45:00|5359.9|5354.9|5361.7|5356.7|5363.4|5358.4|5357.1|5352.1|0
1661727000000|2022-08-28 22:50:00|5361.8|5356.8|5359.8|5354.8|5363.6|5358.6|5359.6|5354.6|0
1661727300000|2022-08-28 22:55:00|5359.7|5354.7|5356.9|5351.9|5361|5356|5356|5351|0
1661727600000|2022-08-28 23:00:00|5357.1|5352.1|5356.3|5351.3|5359.9|5354.9|5355.8|5350.8|0
1661727900000|2022-08-28 23:05:00|5356.4|5351.4|5356|5351|5357.8|5352.8|5355|5350|0
1661728200000|2022-08-28 23:10:00|5356.2|5351.2|5352.7|5347.7|5357|5352|5352|5347|0
1661728500000|2022-08-28 23:15:00|5352.9|5347.9|5352.2|5347.2|5355.4|5350.4|5350.7|5345.7|0
1661728800000|2022-08-28 23:20:00|5352.3|5347.3|5350.7|5345.7|5354.2|5349.2|5350.4|5345.4|0
1661729100000|2022-08-28 23:25:00|5350.5|5345.5|5343.3|5338.3|5350.5|5345.5|5341.3|5336.3|0
1661729400000|2022-08-28 23:30:00|5343.7|5338.7|5332.3|5327.3|5344.2|5339.2|5331.6|5326.6|0
1661729700000|2022-08-28 23:35:00|5332.4|5327.4|5329.8|5324.8|5334.5|5329.5|5328.6|5323.6|0
1661730000000|2022-08-28 23:40:00|5329.9|5324.9|5327.3|5322.3|5332.2|5327.2|5326.5|5321.5|0
1661730300000|2022-08-28 23:45:00|5326.8|5321.8|5322.4|5317.4|5328|5323|5321.6|5316.6|0
1661730600000|2022-08-28 23:50:00|5322.5|5317.5|5320.7|5315.7|5324.4|5319.4|5320.7|5315.7|0
1661730900000|2022-08-28 23:55:00|5320.8|5315.8|5322.9|5317.9|5323.3|5318.3|5320|5315|0
1661731200000|2022-08-29 00:00:00|5322.8|5317.8|5329.4|5324.4|5330.6|5325.6|5321.5|5316.5|0
1661731500000|2022-08-29 00:05:00|5329.3|5324.3|5323.8|5318.8|5329.8|5324.8|5321.1|5316.1|0
1661731800000|2022-08-29 00:10:00|5323.7|5318.7|5330|5325|5330.3|5325.3|5321.3|5316.3|0
1661732100000|2022-08-29 00:15:00|5330.1|5325.1|5329.2|5324.2|5336.8|5331.8|5328.1|5323.1|0
1661732400000|2022-08-29 00:20:00|5329.3|5324.3|5334.4|5329.4|5336.3|5331.3|5329.3|5324.3|0
1661732700000|2022-08-29 00:25:00|5334.3|5329.3|5333.8|5328.8|5335|5330|5331.8|5326.8|0
1661733000000|2022-08-29 00:30:00|5333.7|5328.7|5330.2|5325.2|5338.2|5333.2|5330.2|5325.2|0
1661733300000|2022-08-29 00:35:00|5329.9|5324.9|5331.4|5326.4|5333.7|5328.7|5329.2|5324.2|0
1661733600000|2022-08-29 00:40:00|5331.3|5326.3|5327.4|5322.4|5332|5327|5325.6|5320.6|0
1661733900000|2022-08-29 00:45:00|5327.5|5322.5|5324.1|5319.1|5327.6|5322.6|5322.5|5317.5|0
1661734200000|2022-08-29 00:50:00|5323.9|5318.9|5325.9|5320.9|5327.5|5322.5|5323.7|5318.7|0
1661734500000|2022-08-29 00:55:00|5325.8|5320.8|5322.1|5317.1|5325.8|5320.8|5318|5313|0
1661734800000|2022-08-29 01:00:00|5322|5317|5322.9|5317.9|5325.4|5320.4|5319.9|5314.9|0
1661735100000|2022-08-29 01:05:00|5323|5318|5329.5|5324.5|5330|5325|5322.1|5317.1|0
1661735400000|2022-08-29 01:10:00|5329.9|5324.9|5321.9|5316.9|5330.2|5325.2|5321.8|5316.8|0
1661735700000|2022-08-29 01:15:00|5322|5317|5322.1|5317.1|5324.6|5319.6|5320|5315|0
1661736000000|2022-08-29 01:20:00|5322.3|5317.3|5322|5317|5323.6|5318.6|5319.4|5314.4|0
1661736300000|2022-08-29 01:25:00|5322.1|5317.1|5318.3|5313.3|5322.6|5317.6|5315.7|5310.7|0
1661736600000|2022-08-29 01:30:00|5318.2|5313.2|5323.5|5318.5|5324.3|5319.3|5317.9|5312.9|0
1661736900000|2022-08-29 01:35:00|5323.8|5318.8|5325.3|5320.3|5325.6|5320.6|5320.6|5315.6|0
1661737200000|2022-08-29 01:40:00|5325.1|5320.1|5327.8|5322.8|5328.2|5323.2|5324.1|5319.1|0
1661737500000|2022-08-29 01:45:00|5327.7|5322.7|5326.8|5321.8|5328.2|5323.2|5325.3|5320.3|0
1661737800000|2022-08-29 01:50:00|5326.7|5321.7|5330.6|5325.6|5330.7|5325.7|5325.7|5320.7|0
1661738100000|2022-08-29 01:55:00|5330.5|5325.5|5332.9|5327.9|5333.4|5328.4|5328.7|5323.7|0
1661738400000|2022-08-29 02:00:00|5333.2|5328.2|5332.1|5327.1|5333.4|5328.4|5330.7|5325.7|0
1661738700000|2022-08-29 02:05:00|5332.2|5327.2|5335.6|5330.6|5338.5|5333.5|5332.2|5327.2|0
1661739000000|2022-08-29 02:10:00|5335.7|5330.7|5336.1|5331.1|5337.5|5332.5|5334.2|5329.2|0
1661739300000|2022-08-29 02:15:00|5336|5331|5334.4|5329.4|5336|5331|5333.3|5328.3|0
1661739600000|2022-08-29 02:20:00|5334.5|5329.5|5337.4|5332.4|5338.1|5333.1|5333.7|5328.7|0
1661739900000|2022-08-29 02:25:00|5337.3|5332.3|5342.2|5337.2|5344.4|5339.4|5337.3|5332.3|0
1661740200000|2022-08-29 02:30:00|5342.5|5337.5|5344.3|5339.3|5344.3|5339.3|5341|5336|0
1661740500000|2022-08-29 02:35:00|5344.1|5339.1|5344.9|5339.9|5345.5|5340.5|5343.1|5338.1|0
1661740800000|2022-08-29 02:40:00|5345|5340|5350.8|5345.8|5352.2|5347.2|5344.9|5339.9|0
1661741100000|2022-08-29 02:45:00|5351|5346|5346.8|5341.8|5351.8|5346.8|5346.5|5341.5|0
1661741400000|2022-08-29 02:50:00|5346.7|5341.7|5343.2|5338.2|5347.8|5342.8|5341|5336|0
1661741700000|2022-08-29 02:55:00|5343.3|5338.3|5343.4|5338.4|5344.2|5339.2|5341.9|5336.9|0
1661742000000|2022-08-29 03:00:00|5343.7|5338.7|5342|5337|5345.4|5340.4|5341.9|5336.9|0
1661742300000|2022-08-29 03:05:00|5341.9|5336.9|5342.2|5337.2|5342.5|5337.5|5340.5|5335.5|0
1661742600000|2022-08-29 03:10:00|5342.3|5337.3|5343.9|5338.9|5344.5|5339.5|5342|5337|0
1661742900000|2022-08-29 03:15:00|5344|5339|5344.7|5339.7|5347|5342|5343.8|5338.8|0
1661743200000|2022-08-29 03:20:00|5344.8|5339.8|5344.2|5339.2|5346.1|5341.1|5343.5|5338.5|0
1661743500000|2022-08-29 03:25:00|5344.1|5339.1|5344.4|5339.4|5347.1|5342.1|5343.9|5338.9|0
1661743800000|2022-08-29 03:30:00|5344.5|5339.5|5347.6|5342.6|5348.2|5343.2|5343.7|5338.7|0
1661744100000|2022-08-29 03:35:00|5347.8|5342.8|5346.9|5341.9|5348.8|5343.8|5346.6|5341.6|0
1661744400000|2022-08-29 03:40:00|5347|5342|5345.2|5340.2|5347.7|5342.7|5343.5|5338.5|0
1661744700000|2022-08-29 03:45:00|5345.3|5340.3|5346.7|5341.7|5347|5342|5345.1|5340.1|0
1661745000000|2022-08-29 03:50:00|5346.2|5341.2|5347.4|5342.4|5348.7|5343.7|5346.1|5341.1|0
1661745300000|2022-08-29 03:55:00|5347.3|5342.3|5350.5|5345.5|5351.2|5346.2|5347|5342|0
1661745600000|2022-08-29 04:00:00|5350.6|5345.6|5353.8|5348.8|5354.7|5349.7|5350.6|5345.6|0
1661745900000|2022-08-29 04:05:00|5353.9|5348.9|5354|5349|5354.7|5349.7|5352.1|5347.1|0
1661746200000|2022-08-29 04:10:00|5353.9|5348.9|5351.2|5346.2|5353.9|5348.9|5351.2|5346.2|0
1661746500000|2022-08-29 04:15:00|5351|5346|5342.8|5337.8|5352.2|5347.2|5342.4|5337.4|0
1661746800000|2022-08-29 04:20:00|5342.9|5337.9|5344.3|5339.3|5344.4|5339.4|5340.5|5335.5|0
1661747100000|2022-08-29 04:25:00|5344.2|5339.2|5342.3|5337.3|5344.4|5339.4|5341.3|5336.3|0
1661747400000|2022-08-29 04:30:00|5342.4|5337.4|5343.6|5338.6|5345.6|5340.6|5342.1|5337.1|0
1661747700000|2022-08-29 04:35:00|5343.5|5338.5|5342.6|5337.6|5345|5340|5341.7|5336.7|0
1661748000000|2022-08-29 04:40:00|5342.5|5337.5|5343.4|5338.4|5344|5339|5342.5|5337.5|0
1661748300000|2022-08-29 04:45:00|5343.3|5338.3|5340.4|5335.4|5344.7|5339.7|5339.4|5334.4|0
1661748600000|2022-08-29 04:50:00|5340.6|5335.6|5342.1|5337.1|5342.6|5337.6|5339.5|5334.5|0
1661748900000|2022-08-29 04:55:00|5342.2|5337.2|5343.4|5338.4|5344.3|5339.3|5342.1|5337.1|0
1661749200000|2022-08-29 05:00:00|5343.3|5338.3|5346.1|5341.1|5347.9|5342.9|5343.3|5338.3|0
1661749500000|2022-08-29 05:05:00|5345.9|5340.9|5343.3|5338.3|5348.2|5343.2|5343|5338|0
1661749800000|2022-08-29 05:10:00|5343.4|5338.4|5345.3|5340.3|5346.2|5341.2|5342.2|5337.2|0
1661750100000|2022-08-29 05:15:00|5345.4|5340.4|5346.7|5341.7|5347.4|5342.4|5344|5339|0
1661750400000|2022-08-29 05:20:00|5346.3|5341.3|5344.7|5339.7|5347.3|5342.3|5343.4|5338.4|0
1661750700000|2022-08-29 05:25:00|5344.6|5339.6|5343.7|5338.7|5345.7|5340.7|5342.6|5337.6|0
1661751000000|2022-08-29 05:30:00|5343.8|5338.8|5344.5|5339.5|5346.5|5341.5|5342.7|5337.7|0
1661751300000|2022-08-29 05:35:00|5344.4|5339.4|5342.8|5337.8|5345.7|5340.7|5341.9|5336.9|0
1661751600000|2022-08-29 05:40:00|5342.9|5337.9|5338.8|5333.8|5342.9|5337.9|5338.6|5333.6|0
1661751900000|2022-08-29 05:45:00|5339.4|5334.4|5337|5332|5340.1|5335.1|5336.6|5331.6|0
1661752200000|2022-08-29 05:50:00|5337.1|5332.1|5335.1|5330.1|5337.5|5332.5|5332.7|5327.7|0
1661752500000|2022-08-29 05:55:00|5335.2|5330.2|5329|5324|5335.2|5330.2|5328.7|5323.7|0
1661752800000|2022-08-29 06:00:00|5328.9|5323.9|5335.2|5330.2|5337.8|5332.8|5328.8|5323.8|0
1661753100000|2022-08-29 06:05:00|5335.3|5330.3|5344.5|5339.5|5347.7|5342.7|5334.7|5329.7|0
1661753400000|2022-08-29 06:10:00|5344.6|5339.6|5342.5|5337.5|5347.3|5342.3|5341.9|5336.9|0
1661753700000|2022-08-29 06:15:00|5342.7|5337.7|5343.9|5338.9|5346.7|5341.7|5342.7|5337.7|0
1661754000000|2022-08-29 06:20:00|5343.7|5338.7|5343.4|5338.4|5345|5340|5341.1|5336.1|0
1661754300000|2022-08-29 06:25:00|5343.3|5338.3|5339.9|5334.9|5345.8|5340.8|5339.1|5334.1|0
1661754600000|2022-08-29 06:30:00|5340|5335|5343.5|5338.5|5345|5340|5339.8|5334.8|0
1661754900000|2022-08-29 06:35:00|5343.4|5338.4|5346.5|5341.5|5347.6|5342.6|5341.8|5336.8|0
1661755200000|2022-08-29 06:40:00|5346.4|5341.4|5347.8|5342.8|5349.4|5344.4|5346.3|5341.3|0
1661755500000|2022-08-29 06:45:00|5347.7|5342.7|5343.9|5338.9|5349.3|5344.3|5343.7|5338.7|0
1661755800000|2022-08-29 06:50:00|5343.8|5338.8|5346.2|5341.2|5346.3|5341.3|5343.3|5338.3|0
1661756100000|2022-08-29 06:55:00|5345.7|5340.7|5354.2|5349.2|5354.8|5349.8|5345.7|5340.7|0
1661756400000|2022-08-29 07:00:00|5353.3|5348.3|5368.3|5363.3|5369.3|5364.3|5350.7|5345.7|0
1661756700000|2022-08-29 07:05:00|5368.1|5363.1|5360.5|5355.5|5370.3|5365.3|5360.5|5355.5|0
1661757000000|2022-08-29 07:10:00|5360.4|5355.4|5354.5|5349.5|5364.2|5359.2|5353.5|5348.5|0
1661757300000|2022-08-29 07:15:00|5354.7|5349.7|5345|5340|5356.9|5351.9|5344.9|5339.9|0
1661757600000|2022-08-29 07:20:00|5345.2|5340.2|5335.4|5330.4|5345.3|5340.3|5330.9|5325.9|0
1661757900000|2022-08-29 07:25:00|5335.6|5330.6|5342|5337|5342.8|5337.8|5335.2|5330.2|0
1661758200000|2022-08-29 07:30:00|5342.1|5337.1|5351.9|5346.9|5352.2|5347.2|5341.6|5336.6|0
1661758500000|2022-08-29 07:35:00|5352.4|5347.4|5360|5355|5361.5|5356.5|5351|5346|0
1661758800000|2022-08-29 07:40:00|5359.9|5354.9|5346.7|5341.7|5359.9|5354.9|5346|5341|0
1661759100000|2022-08-29 07:45:00|5346.6|5341.6|5351|5346|5351.9|5346.9|5345|5340|0
1661759400000|2022-08-29 07:50:00|5351.1|5346.1|5353.5|5348.5|5355.6|5350.6|5347.3|5342.3|0
1661759700000|2022-08-29 07:55:00|5354|5349|5357.9|5352.9|5359.3|5354.3|5353.1|5348.1|0
1661760000000|2022-08-29 08:00:00|5356.5|5351.5|5344.4|5341.4|5357.3|5353.5|5340.5|5337.5|0
1661760300000|2022-08-29 08:05:00|5344.3|5341.3|5341.9|5338.9|5345|5342|5341.1|5338.1|0
1661760600000|2022-08-29 08:10:00|5342|5339|5340|5337|5343|5340|5338.7|5335.7|0
1661760900000|2022-08-29 08:15:00|5340.3|5337.3|5346.2|5343.2|5346.2|5343.2|5338.2|5335.2|0
1661761200000|2022-08-29 08:20:00|5346.1|5343.1|5343.5|5340.5|5349.9|5346.9|5343.5|5340.5|0
1661761500000|2022-08-29 08:25:00|5343.6|5340.6|5342.7|5339.7|5343.6|5340.6|5339.9|5336.9|0
1661761800000|2022-08-29 08:30:00|5342.5|5339.5|5341.8|5338.8|5343.7|5340.7|5340.8|5337.8|0
1661762100000|2022-08-29 08:35:00|5341.6|5338.6|5338|5335|5341.6|5338.6|5336.7|5333.7|0
1661762400000|2022-08-29 08:40:00|5337.8|5334.8|5336.1|5333.1|5337.8|5334.8|5335.1|5332.1|0
1661762700000|2022-08-29 08:45:00|5336.6|5333.6|5342.1|5339.1|5342.8|5339.8|5336.5|5333.5|0
1661763000000|2022-08-29 08:50:00|5342|5339|5337.5|5334.5|5342|5339|5337.3|5334.3|0
1661763300000|2022-08-29 08:55:00|5337.7|5334.7|5332.6|5329.6|5337.8|5334.8|5332.5|5329.5|0
1661763600000|2022-08-29 09:00:00|5332.7|5329.7|5330.8|5327.8|5333.3|5330.3|5330.5|5327.5|0
1661763900000|2022-08-29 09:05:00|5330.7|5327.7|5334.1|5331.1|5334.8|5331.8|5330.2|5327.2|0
1661764200000|2022-08-29 09:10:00|5334.2|5331.2|5337.8|5334.8|5338.2|5335.2|5334.1|5331.1|0
1661764500000|2022-08-29 09:15:00|5337.9|5334.9|5336.4|5333.4|5339.6|5336.6|5336.4|5333.4|0
1661764800000|2022-08-29 09:20:00|5336.5|5333.5|5337.9|5334.9|5338.3|5335.3|5335.5|5332.5|0
1661765100000|2022-08-29 09:25:00|5338|5335|5338.6|5335.6|5339.9|5336.9|5336.6|5333.6|0
1661765400000|2022-08-29 09:30:00|5338.3|5335.3|5336.2|5333.2|5338.9|5335.9|5335.8|5332.8|0
1661765700000|2022-08-29 09:35:00|5336.1|5333.1|5335.4|5332.4|5337|5334|5335.2|5332.2|0
1661766000000|2022-08-29 09:40:00|5335.2|5332.2|5335.8|5332.8|5335.9|5332.9|5334.9|5331.9|0
1661766300000|2022-08-29 09:45:00|5335.9|5332.9|5333.7|5330.7|5336|5333|5333.4|5330.4|0
1661766600000|2022-08-29 09:50:00|5333.5|5330.5|5333.7|5330.7|5334.4|5331.4|5333.3|5330.3|0
1661766900000|2022-08-29 09:55:00|5333.6|5330.6|5340.9|5337.9|5341.2|5338.2|5333.4|5330.4|0
1661767200000|2022-08-29 10:00:00|5340.8|5337.8|5338.4|5335.4|5341.2|5338.2|5338.2|5335.2|0
1661767500000|2022-08-29 10:05:00|5338.5|5335.5|5339.2|5336.2|5339.8|5336.8|5337.9|5334.9|0
1661767800000|2022-08-29 10:10:00|5339|5336|5338.5|5335.5|5341.3|5338.3|5338.5|5335.5|0
1661768100000|2022-08-29 10:15:00|5338.4|5335.4|5339.9|5336.9|5339.9|5336.9|5338.2|5335.2|0
1661768400000|2022-08-29 10:20:00|5339.8|5336.8|5341.9|5338.9|5342.2|5339.2|5339.3|5336.3|0
1661768700000|2022-08-29 10:25:00|5341.8|5338.8|5339.8|5336.8|5342.6|5339.6|5338.9|5335.9|0
1661769000000|2022-08-29 10:30:00|5340.1|5337.1|5351.1|5348.1|5351.8|5348.8|5340.1|5337.1|0
1661769300000|2022-08-29 10:35:00|5351|5348|5349.7|5346.7|5352.2|5349.2|5347.7|5344.7|0
1661769600000|2022-08-29 10:40:00|5349.5|5346.5|5346.8|5343.8|5350.6|5347.6|5346.7|5343.7|0
1661769900000|2022-08-29 10:45:00|5346.9|5343.9|5348.9|5345.9|5349.5|5346.5|5346.6|5343.6|0
1661770200000|2022-08-29 10:50:00|5349|5346|5347|5344|5349.4|5346.4|5346.4|5343.4|0
1661770500000|2022-08-29 10:55:00|5347.1|5344.1|5344.7|5341.7|5347.4|5344.4|5344.6|5341.6|0
1661770800000|2022-08-29 11:00:00|5346.9|5343.9|5339|5336|5349.1|5346.1|5339|5336|0
1661771100000|2022-08-29 11:05:00|5338.9|5335.9|5335|5332|5339.7|5336.7|5333.9|5330.9|0
1661771400000|2022-08-29 11:10:00|5335.1|5332.1|5338.4|5335.4|5338.5|5335.5|5335|5332|0
1661771700000|2022-08-29 11:15:00|5338.1|5335.1|5338.8|5335.8|5341|5338|5337.6|5334.6|0
1661772000000|2022-08-29 11:20:00|5338.9|5335.9|5342.5|5339.5|5342.8|5339.8|5338|5335|0
1661772300000|2022-08-29 11:25:00|5342.4|5339.4|5342.3|5339.3|5343.8|5340.8|5340.6|5337.6|0
1661772600000|2022-08-29 11:30:00|5342.1|5339.1|5343.6|5340.6|5344|5341|5340.1|5337.1|0
1661772900000|2022-08-29 11:35:00|5343.5|5340.5|5343.8|5340.8|5344.3|5341.3|5342.5|5339.5|0
1661773200000|2022-08-29 11:40:00|5344.1|5341.1|5344.6|5341.6|5346.4|5343.4|5343.1|5340.1|0
1661773500000|2022-08-29 11:45:00|5344.8|5341.8|5350.9|5347.9|5350.9|5347.9|5343.9|5340.9|0
1661773800000|2022-08-29 11:50:00|5350.8|5347.8|5346|5343|5351.3|5348.3|5346|5343|0
1661774100000|2022-08-29 11:55:00|5346.1|5343.1|5350|5347|5350.2|5347.2|5345.5|5342.5|0
1661774400000|2022-08-29 12:00:00|5350.3|5347.3|5349.2|5346.2|5350.7|5347.7|5346.5|5343.5|0
1661774700000|2022-08-29 12:05:00|5349.3|5346.3|5352.7|5349.7|5355.6|5352.6|5349.3|5346.3|0
1661775000000|2022-08-29 12:10:00|5352.5|5349.5|5347.1|5344.1|5352.7|5349.7|5346.9|5343.9|0
1661775300000|2022-08-29 12:15:00|5347.2|5344.2|5349|5346|5350.1|5347.1|5346.9|5343.9|0
1661775600000|2022-08-29 12:20:00|5349.1|5346.1|5353.7|5350.7|5353.7|5350.7|5349|5346|0
1661775900000|2022-08-29 12:25:00|5353.6|5350.6|5358.6|5355.6|5358.7|5355.7|5353.5|5350.5|0
1661776200000|2022-08-29 12:30:00|5358.7|5355.7|5362.5|5359.5|5363.1|5360.1|5358.1|5355.1|0
1661776500000|2022-08-29 12:35:00|5362.7|5359.7|5361.5|5358.5|5365.7|5362.7|5359.5|5356.5|0
1661776800000|2022-08-29 12:40:00|5361.6|5358.6|5358.5|5355.5|5363.4|5360.4|5357.6|5354.6|0
1661777100000|2022-08-29 12:45:00|5358.2|5355.2|5361|5358|5362.5|5359.5|5357.8|5354.8|0
1661777400000|2022-08-29 12:50:00|5360.7|5357.7|5357.7|5354.7|5362.3|5359.3|5357.7|5354.7|0
1661777700000|2022-08-29 12:55:00|5357.8|5354.8|5356.2|5353.2|5357.9|5354.9|5355|5352|0
1661778000000|2022-08-29 13:00:00|5355.8|5352.8|5356.8|5353.8|5356.9|5353.9|5353.8|5350.8|0
1661778300000|2022-08-29 13:05:00|5356.6|5353.6|5358|5355|5358.7|5355.7|5356.3|5353.3|0
1661778600000|2022-08-29 13:10:00|5357.8|5354.8|5349|5346|5360.4|5357.4|5348.5|5345.5|0
1661778900000|2022-08-29 13:15:00|5348.9|5345.9|5357.7|5354.7|5358.1|5355.1|5348.8|5345.8|0
1661779200000|2022-08-29 13:20:00|5358.4|5355.4|5365|5362|5366.1|5363.1|5358.4|5355.4|0
1661779500000|2022-08-29 13:25:00|5360.1|5357.1|5369.5|5366.5|5370.1|5367.1|5357.3|5354.3|0
1661779800000|2022-08-29 13:30:00|5367|5364|5413.5|5411.7|5415.6|5413.8|5363.8|5361.7|0
1661780100000|2022-08-29 13:35:00|5413.3|5411.5|5420.5|5418.7|5434.7|5432.9|5412|5410.2|0
1661780400000|2022-08-29 13:40:00|5420.3|5418.5|5429.8|5428|5446.3|5444.5|5420.2|5418.4|0
1661780700000|2022-08-29 13:45:00|5428.2|5426.4|5411|5409.2|5434.1|5432.3|5408.7|5406.9|0
1661781000000|2022-08-29 13:50:00|5411.3|5409.5|5419|5417.2|5430.9|5429.1|5410.4|5408.6|0
1661781300000|2022-08-29 13:55:00|5419.6|5417.8|5405.2|5403.4|5436.4|5434.6|5405.2|5403.4|0
1661781600000|2022-08-29 14:00:00|5404.7|5402.9|5401.6|5399.8|5409.7|5407.9|5395.7|5393.9|0
1661781900000|2022-08-29 14:05:00|5401.5|5399.7|5405.6|5403.8|5411.7|5409.9|5396.2|5394.4|0
1661782200000|2022-08-29 14:10:00|5404.6|5402.8|5405|5403.2|5423.7|5421.9|5401.4|5399.6|0
1661782500000|2022-08-29 14:15:00|5405.1|5403.3|5436.1|5434.3|5440.8|5439|5405.1|5403.3|0
1661782800000|2022-08-29 14:20:00|5435.5|5433.7|5424.3|5422.5|5439.5|5437.7|5423.9|5422.1|0
1661783100000|2022-08-29 14:25:00|5424.6|5422.8|5407.9|5406.1|5430.1|5428.3|5407.9|5406.1|0
1661783400000|2022-08-29 14:30:00|5407.8|5406|5391.1|5389.3|5419.7|5417.9|5389.2|5387.4|0
1661783700000|2022-08-29 14:35:00|5391.5|5389.7|5378.8|5377|5393.7|5391.9|5377|5375.2|0
1661784000000|2022-08-29 14:40:00|5378.9|5377.1|5381|5379.2|5383.8|5382|5369.5|5367.7|0
1661784300000|2022-08-29 14:45:00|5381.3|5379.5|5377|5375.2|5385.6|5383.8|5372.5|5370.7|0
1661784600000|2022-08-29 14:50:00|5377.5|5375.7|5357.9|5356.1|5382.9|5381.1|5355.4|5353.6|0
1661784900000|2022-08-29 14:55:00|5357.7|5355.9|5351.4|5349.6|5357.7|5355.9|5348.7|5346.9|0
1661785200000|2022-08-29 15:00:00|5350.4|5348.6|5365.2|5363.4|5368.6|5366.8|5350.2|5348.4|0
1661785500000|2022-08-29 15:05:00|5365|5363.2|5354.4|5352.6|5365.7|5363.9|5345.7|5343.9|0
1661785800000|2022-08-29 15:10:00|5355.3|5353.5|5350.5|5348.7|5355.6|5353.8|5340.2|5338.4|0
1661786100000|2022-08-29 15:15:00|5350.3|5348.5|5345.6|5343.8|5358.4|5356.6|5343.9|5342.1|0
1661786400000|2022-08-29 15:20:00|5346.1|5344.3|5352.3|5350.5|5357.6|5355.8|5342.5|5340.7|0
1661786700000|2022-08-29 15:25:00|5352.4|5350.6|5342.1|5340.3|5355.5|5353.7|5340.3|5338.5|0
1661787000000|2022-08-29 15:30:00|5342|5340.2|5356.3|5354.5|5359.5|5357.7|5331.4|5329.6|0
1661787300000|2022-08-29 15:35:00|5356.2|5354.4|5352.8|5351|5367.3|5365.5|5348.5|5346.7|0
1661787600000|2022-08-29 15:40:00|5352.4|5350.6|5335.6|5333.8|5352.8|5351|5335.2|5333.4|0
1661787900000|2022-08-29 15:45:00|5336.8|5335|5349.2|5347.4|5350.4|5348.6|5335.7|5333.9|0
1661788200000|2022-08-29 15:50:00|5349.3|5347.5|5352.8|5351|5354.7|5352.9|5344.3|5342.5|0
1661788500000|2022-08-29 15:55:00|5352.9|5351.1|5357.4|5355.6|5360.9|5359.1|5351.1|5349.3|0
1661788800000|2022-08-29 16:00:00|5357.3|5355.5|5374.2|5372.4|5375.9|5374.1|5354.5|5352.7|0
1661789100000|2022-08-29 16:05:00|5373.2|5371.4|5370.3|5368.5|5376.7|5374.9|5366.9|5365.1|0
1661789400000|2022-08-29 16:10:00|5370.2|5368.4|5373.7|5371.9|5379.9|5378.1|5369|5367.2|0
1661789700000|2022-08-29 16:15:00|5373.4|5371.6|5378.4|5376.6|5385.4|5383.6|5371.9|5370.1|0
1661790000000|2022-08-29 16:20:00|5378.3|5376.5|5372.6|5370.8|5380.8|5379|5372|5370.2|0
1661790300000|2022-08-29 16:25:00|5373.1|5371.3|5369.1|5367.3|5375.5|5373.7|5365.2|5363.4|0
1661790600000|2022-08-29 16:30:00|5369|5367.2|5355.9|5354.1|5369.4|5367.6|5354.6|5352.8|0
1661790900000|2022-08-29 16:35:00|5356.4|5354.6|5358.9|5357.1|5360.6|5358.8|5352.9|5351.1|0
1661791200000|2022-08-29 16:40:00|5358.8|5357|5364.2|5362.4|5365.4|5363.6|5357.6|5355.8|0
1661791500000|2022-08-29 16:45:00|5364.3|5362.5|5381.5|5379.7|5382.8|5381|5362.3|5360.5|0
1661791800000|2022-08-29 16:50:00|5381.7|5379.9|5388.6|5386.8|5390.7|5388.9|5379.5|5377.7|0
1661792100000|2022-08-29 16:55:00|5387.5|5385.7|5378.3|5376.5|5388|5386.2|5377.8|5376|0
1661792400000|2022-08-29 17:00:00|5378.8|5377|5383.5|5381.7|5391|5389.2|5378.8|5377|0
1661792700000|2022-08-29 17:05:00|5383.7|5381.9|5389.5|5387.7|5393.9|5392.1|5383.3|5381.5|0
1661793000000|2022-08-29 17:10:00|5389.9|5388.1|5385.6|5383.8|5390.8|5389|5379.1|5377.3|0
1661793300000|2022-08-29 17:15:00|5385.8|5384|5374.2|5372.4|5385.9|5384.1|5370.9|5369.1|0
1661793600000|2022-08-29 17:20:00|5374.3|5372.5|5371.3|5369.5|5376.7|5374.9|5368.7|5366.9|0
1661793900000|2022-08-29 17:25:00|5371.2|5369.4|5379.1|5377.3|5380.1|5378.3|5368.9|5367.1|0
1661794200000|2022-08-29 17:30:00|5378.1|5376.3|5386.8|5385|5387.6|5385.8|5377.1|5375.3|0
1661794500000|2022-08-29 17:35:00|5386.6|5384.8|5383.4|5381.6|5388.2|5386.4|5380.9|5379.1|0
1661794800000|2022-08-29 17:40:00|5383.3|5381.5|5396.9|5395.1|5397.6|5395.8|5379.3|5377.5|0
1661795100000|2022-08-29 17:45:00|5397.2|5395.4|5386.3|5384.5|5403.1|5401.3|5385.8|5384|0
1661795400000|2022-08-29 17:50:00|5386|5384.2|5388.4|5386.6|5390.4|5388.6|5384.5|5382.7|0
1661795700000|2022-08-29 17:55:00|5388.7|5386.9|5390.8|5389|5394|5392.2|5387.1|5385.3|0
1661796000000|2022-08-29 18:00:00|5390.9|5389.1|5383.2|5381.4|5391|5389.2|5382.1|5380.3|0
1661796300000|2022-08-29 18:05:00|5382.9|5381.1|5379.7|5377.9|5389.9|5388.1|5379.7|5377.9|0
1661796600000|2022-08-29 18:10:00|5379.8|5378|5377.4|5375.6|5384.1|5382.3|5375.3|5373.5|0
1661796900000|2022-08-29 18:15:00|5377.9|5376.1|5371.4|5369.6|5377.9|5376.1|5370|5368.2|0
1661797200000|2022-08-29 18:20:00|5371.5|5369.7|5373.1|5371.3|5374|5372.2|5366.8|5365|0
1661797500000|2022-08-29 18:25:00|5373.3|5371.5|5377.7|5375.9|5383.5|5381.7|5373.3|5371.5|0
1661797800000|2022-08-29 18:30:00|5377.1|5375.3|5383.5|5381.7|5386.2|5384.4|5376.9|5375.1|0
1661798100000|2022-08-29 18:35:00|5383.1|5381.3|5382.2|5380.4|5386.6|5384.8|5380.8|5379|0
1661798400000|2022-08-29 18:40:00|5382.7|5380.9|5385|5383.2|5386.2|5384.4|5382|5380.2|0
1661798700000|2022-08-29 18:45:00|5384.9|5383.1|5382.6|5380.8|5386.1|5384.3|5379.2|5377.4|0
1661799000000|2022-08-29 18:50:00|5381.6|5379.8|5377.3|5375.5|5382.8|5381|5374.4|5372.6|0
1661799300000|2022-08-29 18:55:00|5377.2|5375.4|5378.9|5377.1|5380.5|5378.7|5364.4|5362.6|0
1661799600000|2022-08-29 19:00:00|5378.7|5376.9|5389.3|5387.5|5395.5|5393.7|5378.2|5376.4|0
1661799900000|2022-08-29 19:05:00|5389.2|5387.4|5384.6|5382.8|5389.2|5387.4|5379.4|5377.6|0
1661800200000|2022-08-29 19:10:00|5384.9|5383.1|5396.3|5394.5|5398|5396.2|5382|5380.2|0
1661800500000|2022-08-29 19:15:00|5396.1|5394.3|5392.7|5390.9|5402.1|5400.3|5390.3|5388.5|0
1661800800000|2022-08-29 19:20:00|5392.5|5390.7|5390.2|5388.4|5392.6|5390.8|5386|5384.2|0
1661801100000|2022-08-29 19:25:00|5388.5|5386.7|5381.6|5379.8|5388.5|5386.7|5379|5377.2|0
1661801400000|2022-08-29 19:30:00|5381.4|5379.6|5380.7|5378.9|5383.5|5381.7|5374.5|5372.7|0
1661801700000|2022-08-29 19:35:00|5380.6|5378.8|5384.7|5382.9|5384.9|5383.1|5377.4|5375.6|0
1661802000000|2022-08-29 19:40:00|5384.8|5383|5386.7|5384.9|5388.5|5386.7|5378.8|5377|0
1661802300000|2022-08-29 19:45:00|5385.7|5383.9|5376.7|5374.9|5386.2|5384.4|5373.4|5371.6|0
1661802600000|2022-08-29 19:50:00|5375.3|5373.5|5361.7|5359.9|5375.3|5373.5|5359.6|5357.8|0
1661802900000|2022-08-29 19:55:00|5362|5360.2|5350.2|5348.4|5362|5360.2|5346.1|5344.3|0
1661803200000|2022-08-29 20:00:00|5350.3|5348.5|5350.4|5347.4|5355.8|5352.8|5348|5345|0
1661803500000|2022-08-29 20:05:00|5350.3|5347.3|5347.6|5344.6|5350.5|5347.5|5347|5344|0
1661803800000|2022-08-29 20:10:00|5347.4|5344.4|5348.5|5345.5|5349.4|5346.4|5347.3|5344.3|0
1661804100000|2022-08-29 20:15:00|5348.3|5345.3|5350.7|5347.7|5350.7|5347.7|5347|5344|0
1661804400000|2022-08-29 20:20:00|5350.6|5347.6|5351.6|5348.6|5352.9|5349.9|5350.3|5347.3|0
1661804700000|2022-08-29 20:25:00|5351.5|5348.5|5351.2|5348.2|5351.5|5348.5|5351|5348|0
1661805000000|2022-08-29 20:30:00|5351.1|5348.1|5352.4|5349.4|5352.4|5349.4|5350.5|5347.5|0
1661805300000|2022-08-29 20:35:00|5352.5|5349.5|5352.5|5349.5|5352.7|5349.7|5351.7|5348.7|0
1661805600000|2022-08-29 20:40:00|5352.3|5349.3|5353|5350|5353.6|5350.6|5352.1|5349.1|0
1661805900000|2022-08-29 20:45:00|5352.9|5349.9|5354|5351|5354.4|5351.4|5352.8|5349.8|0
1661806200000|2022-08-29 20:50:00|5353.9|5350.9|5352.5|5349.5|5354.7|5351.7|5352.4|5349.4|0
1661806500000|2022-08-29 20:55:00|5352.6|5349.6|5353.2|5350.2|5353.3|5350.3|5352.2|5349.2|0
1661806800000|2022-08-29 21:00:00|5353.3|5350.3|5353.9|5350.9|5353.9|5350.9|5353.1|5350.1|0
1661807100000|2022-08-29 21:05:00|5354.1|5351.1|5353.1|5350.1|5354.1|5351.1|5353.1|5350.1|0
1661807400000|2022-08-29 21:10:00|5353.2|5350.2|5352.6|5349.6|5353.4|5350.4|5352.6|5349.6|0
1661807700000|2022-08-29 21:15:00|5352.5|5349.5|5351.8|5348.8|5353.1|5350.1|5351.1|5348.1|0
1661808000000|2022-08-29 21:20:00|5351.7|5348.7|5351.9|5348.9|5352.7|5349.7|5351.3|5348.3|0
1661808300000|2022-08-29 21:25:00|5352|5349|5351.5|5348.5|5352|5349|5351.4|5348.4|0
1661808600000|2022-08-29 21:30:00|5351.4|5348.4|5352|5349|5352.2|5349.2|5351.4|5348.4|0
1661808900000|2022-08-29 21:35:00|5351.8|5348.8|5351.5|5348.5|5352|5349|5351.1|5348.1|0
1661809200000|2022-08-29 21:40:00|5351.4|5348.4|5351.5|5348.5|5353.5|5350.5|5351.4|5348.4|0
1661809500000|2022-08-29 21:45:00|5351.4|5348.4|5351.4|5348.4|5351.7|5348.7|5351.1|5348.1|0
1661809800000|2022-08-29 21:50:00|5351.3|5348.3|5351.9|5348.9|5351.9|5348.9|5351.1|5348.1|0
1661810100000|2022-08-29 21:55:00|5351.8|5348.8|5352.3|5349.3|5352.4|5349.4|5351.7|5348.7|0
1661810400000|2022-08-29 22:00:00|5352.5|5349.5|5353.5|5350.5|5353.5|5350.5|5352.3|5349.3|0
1661810700000|2022-08-29 22:05:00|5353.6|5350.6|5356.3|5353.3|5356.6|5353.6|5353.6|5350.6|0
1661811000000|2022-08-29 22:10:00|5356.4|5353.4|5356|5353|5356.8|5353.8|5355.7|5352.7|0
1661811300000|2022-08-29 22:15:00|5356.1|5353.1|5355.8|5352.8|5356.3|5353.3|5355.7|5352.7|0
1661811600000|2022-08-29 22:20:00|5355.7|5352.7|5354.9|5351.9|5355.8|5352.8|5354.3|5351.3|0
1661811900000|2022-08-29 22:25:00|5354.8|5351.8|5353.7|5350.7|5355|5352|5353.7|5350.7|0
1661812200000|2022-08-29 22:30:00|5353.5|5350.5|5353.8|5350.8|5353.8|5350.8|5353.4|5350.4|0
1661812500000|2022-08-29 22:35:00|5354.2|5351.2|5354.3|5351.3|5354.6|5351.6|5354.1|5351.1|0
1661812800000|2022-08-29 22:40:00|5354.2|5351.2|5354.3|5351.3|5355.4|5352.4|5353.8|5350.8|0
1661813100000|2022-08-29 22:45:00|5354.4|5351.4|5354.8|5351.8|5355|5352|5354.2|5351.2|0
1661813400000|2022-08-29 22:50:00|5354.9|5351.9|5356.1|5353.1|5356.3|5353.3|5354.8|5351.8|0
1661813700000|2022-08-29 22:55:00|5356.2|5353.2|5357.2|5354.2|5357.2|5354.2|5356.2|5353.2|0
1661814000000|2022-08-29 23:00:00|5357.6|5354.6|5357.2|5354.2|5357.6|5354.6|5356.7|5353.7|0
1661814300000|2022-08-29 23:05:00|5357.7|5354.7|5356.3|5353.3|5357.9|5354.9|5355.9|5352.9|0
1661814600000|2022-08-29 23:10:00|5356.4|5353.4|5357.2|5354.2|5357.4|5354.4|5356.4|5353.4|0
1661814900000|2022-08-29 23:15:00|5357.1|5354.1|5357.6|5354.6|5357.6|5354.6|5357|5354|0
1661815200000|2022-08-29 23:20:00|5357.7|5354.7|5359.7|5356.7|5359.9|5356.9|5357.7|5354.7|0
1661815500000|2022-08-29 23:25:00|5359.8|5356.8|5360.4|5357.4|5360.5|5357.5|5359.7|5356.7|0
1661815800000|2022-08-29 23:30:00|5360.5|5357.5|5363.1|5360.1|5363.1|5360.1|5359.8|5356.8|0
1661816100000|2022-08-29 23:35:00|5363.2|5360.2|5364|5361|5364.4|5361.4|5363.2|5360.2|0
1661816400000|2022-08-29 23:40:00|5364.1|5361.1|5367.9|5364.9|5368|5365|5364.1|5361.1|0
1661816700000|2022-08-29 23:45:00|5368|5365|5373.8|5370.8|5373.9|5370.9|5367.9|5364.9|0
1661817000000|2022-08-29 23:50:00|5372.9|5369.9|5374.9|5371.9|5375.5|5372.5|5372.9|5369.9|0
1661817300000|2022-08-29 23:55:00|5375|5372|5378.5|5373.5|5378.8|5375.3|5374.9|5371.9|0
1661817600000|2022-08-30 00:00:00|5378.7|5373.7|5372.7|5367.7|5380.6|5375.6|5371.9|5366.9|0
1661817900000|2022-08-30 00:05:00|5373.4|5368.4|5374.5|5369.5|5377.1|5372.1|5373.1|5368.1|0
1661818200000|2022-08-30 00:10:00|5374.6|5369.6|5371.5|5366.5|5376.1|5371.1|5370.4|5365.4|0
1661818500000|2022-08-30 00:15:00|5371.4|5366.4|5367|5362|5375|5370|5366.7|5361.7|0
1661818800000|2022-08-30 00:20:00|5367.1|5362.1|5367.2|5362.2|5367.9|5362.9|5364|5359|0
1661819100000|2022-08-30 00:25:00|5367|5362|5367.2|5362.2|5368.8|5363.8|5366|5361|0
1661819400000|2022-08-30 00:30:00|5367.1|5362.1|5364.2|5359.2|5368.7|5363.7|5362.9|5357.9|0
1661819700000|2022-08-30 00:35:00|5364.5|5359.5|5359|5354|5364.5|5359.5|5357.8|5352.8|0
1661820000000|2022-08-30 00:40:00|5359.2|5354.2|5363.3|5358.3|5363.6|5358.6|5358.8|5353.8|0
1661820300000|2022-08-30 00:45:00|5363.1|5358.1|5366.3|5361.3|5368.2|5363.2|5362.8|5357.8|0
1661820600000|2022-08-30 00:50:00|5366.2|5361.2|5368.3|5363.3|5369.2|5364.2|5366.1|5361.1|0
1661820900000|2022-08-30 00:55:00|5368.4|5363.4|5368.3|5363.3|5369.8|5364.8|5367.1|5362.1|0
1661821200000|2022-08-30 01:00:00|5368.1|5363.1|5368.2|5363.2|5369.2|5364.2|5367.2|5362.2|0
1661821500000|2022-08-30 01:05:00|5368.3|5363.3|5373.1|5368.1|5373.6|5368.6|5368.3|5363.3|0
1661821800000|2022-08-30 01:10:00|5372.9|5367.9|5373.8|5368.8|5375.4|5370.4|5372.3|5367.3|0
1661822100000|2022-08-30 01:15:00|5373.9|5368.9|5376.4|5371.4|5376.9|5371.9|5372.8|5367.8|0
1661822400000|2022-08-30 01:20:00|5376.5|5371.5|5378.1|5373.1|5379.7|5374.7|5375.8|5370.8|0
1661822700000|2022-08-30 01:25:00|5378.3|5373.3|5376.6|5371.6|5379.1|5374.1|5375.2|5370.2|0
1661823000000|2022-08-30 01:30:00|5376.4|5371.4|5373.7|5368.7|5376.8|5371.8|5372|5367|0
1661823300000|2022-08-30 01:35:00|5373.8|5368.8|5373.3|5368.3|5375.3|5370.3|5372.9|5367.9|0
1661823600000|2022-08-30 01:40:00|5373.2|5368.2|5370.4|5365.4|5374.1|5369.1|5369.1|5364.1|0
1661823900000|2022-08-30 01:45:00|5370.3|5365.3|5366.9|5361.9|5371|5366|5366.7|5361.7|0
1661824200000|2022-08-30 01:50:00|5367|5362|5365.7|5360.7|5367|5362|5361.9|5356.9|0
1661824500000|2022-08-30 01:55:00|5365.5|5360.5|5364.8|5359.8|5366.7|5361.7|5363.8|5358.8|0
1661824800000|2022-08-30 02:00:00|5365|5360|5359.9|5354.9|5365.7|5360.7|5358.7|5353.7|0
1661825100000|2022-08-30 02:05:00|5359.8|5354.8|5362.3|5357.3|5362.8|5357.8|5359|5354|0
1661825400000|2022-08-30 02:10:00|5362.1|5357.1|5363|5358|5364.9|5359.9|5361.5|5356.5|0
1661825700000|2022-08-30 02:15:00|5362.9|5357.9|5363.7|5358.7|5363.7|5358.7|5357.3|5352.3|0
1661826000000|2022-08-30 02:20:00|5363.9|5358.9|5365.6|5360.6|5365.7|5360.7|5362.8|5357.8|0
1661826300000|2022-08-30 02:25:00|5365.7|5360.7|5363.7|5358.7|5365.7|5360.7|5361.9|5356.9|0
1661826600000|2022-08-30 02:30:00|5363.8|5358.8|5364.7|5359.7|5365.1|5360.1|5361.9|5356.9|0
1661826900000|2022-08-30 02:35:00|5364.8|5359.8|5366.6|5361.6|5367.3|5362.3|5364|5359|0
1661827200000|2022-08-30 02:40:00|5366.7|5361.7|5365.8|5360.8|5368|5363|5364.7|5359.7|0
1661827500000|2022-08-30 02:45:00|5365.7|5360.7|5367.3|5362.3|5367.5|5362.5|5363.4|5358.4|0
1661827800000|2022-08-30 02:50:00|5367.4|5362.4|5368.2|5363.2|5368.9|5363.9|5365.9|5360.9|0
1661828100000|2022-08-30 02:55:00|5368.1|5363.1|5367.8|5362.8|5369.1|5364.1|5366.9|5361.9|0
1661828400000|2022-08-30 03:00:00|5367.9|5362.9|5367.4|5362.4|5367.9|5362.9|5366.5|5361.5|0
1661828700000|2022-08-30 03:05:00|5367.3|5362.3|5366.3|5361.3|5367.4|5362.4|5365|5360|0
1661829000000|2022-08-30 03:10:00|5366.2|5361.2|5364.6|5359.6|5366.6|5361.6|5364.6|5359.6|0
1661829300000|2022-08-30 03:15:00|5364.5|5359.5|5364.3|5359.3|5365.9|5360.9|5363.3|5358.3|0
1661829600000|2022-08-30 03:20:00|5364.5|5359.5|5369.1|5364.1|5369.7|5364.7|5364.5|5359.5|0
1661829900000|2022-08-30 03:25:00|5369.2|5364.2|5370.3|5365.3|5370.3|5365.3|5368.2|5363.2|0
1661830200000|2022-08-30 03:30:00|5370.6|5365.6|5369.2|5364.2|5370.9|5365.9|5368.4|5363.4|0
1661830500000|2022-08-30 03:35:00|5369.3|5364.3|5371.6|5366.6|5373.6|5368.6|5369.3|5364.3|0
1661830800000|2022-08-30 03:40:00|5371.7|5366.7|5375.2|5370.2|5376.1|5371.1|5371.6|5366.6|0
1661831100000|2022-08-30 03:45:00|5375.5|5370.5|5374|5369|5375.9|5370.9|5373.8|5368.8|0
1661831400000|2022-08-30 03:50:00|5373.6|5368.6|5375.7|5370.7|5375.7|5370.7|5372.8|5367.8|0
1661831700000|2022-08-30 03:55:00|5375.5|5370.5|5376.6|5371.6|5376.7|5371.7|5374.5|5369.5|0
1661832000000|2022-08-30 04:00:00|5376.5|5371.5|5376|5371|5377.4|5372.4|5375|5370|0
1661832300000|2022-08-30 04:05:00|5376.1|5371.1|5374.7|5369.7|5376.1|5371.1|5374.5|5369.5|0
1661832600000|2022-08-30 04:10:00|5374.8|5369.8|5375.5|5370.5|5376.7|5371.7|5374.4|5369.4|0
1661832900000|2022-08-30 04:15:00|5375.7|5370.7|5382.7|5377.7|5382.7|5377.7|5374.9|5369.9|0
1661833200000|2022-08-30 04:20:00|5382.6|5377.6|5383|5378|5386.7|5381.7|5382.1|5377.1|0
1661833500000|2022-08-30 04:25:00|5382.9|5377.9|5385.1|5380.1|5385.4|5380.4|5382.9|5377.9|0
1661833800000|2022-08-30 04:30:00|5385|5380|5388.5|5383.5|5388.9|5383.9|5384.6|5379.6|0
1661834100000|2022-08-30 04:35:00|5388.4|5383.4|5390.4|5385.4|5391.1|5386.1|5386.8|5381.8|0
1661834400000|2022-08-30 04:40:00|5390.5|5385.5|5387.4|5382.4|5390.6|5385.6|5386.9|5381.9|0
1661834700000|2022-08-30 04:45:00|5387.3|5382.3|5387.6|5382.6|5389.1|5384.1|5386.9|5381.9|0
1661835000000|2022-08-30 04:50:00|5387.5|5382.5|5384|5379|5387.6|5382.6|5383.9|5378.9|0
1661835300000|2022-08-30 04:55:00|5383.9|5378.9|5385|5380|5385.3|5380.3|5383.6|5378.6|0
1661835600000|2022-08-30 05:00:00|5385.2|5380.2|5382.2|5377.2|5385.9|5380.9|5381.8|5376.8|0
1661835900000|2022-08-30 05:05:00|5382.3|5377.3|5385.1|5380.1|5385.4|5380.4|5381.9|5376.9|0
1661836200000|2022-08-30 05:10:00|5385|5380|5387.3|5382.3|5387.6|5382.6|5383.6|5378.6|0
1661836500000|2022-08-30 05:15:00|5387.8|5382.8|5384.8|5379.8|5388|5383|5383.4|5378.4|0
1661836800000|2022-08-30 05:20:00|5384.7|5379.7|5383.2|5378.2|5385.6|5380.6|5381.2|5376.2|0
1661837100000|2022-08-30 05:25:00|5383.3|5378.3|5378.8|5373.8|5383.5|5378.5|5378.5|5373.5|0
1661837400000|2022-08-30 05:30:00|5378.7|5373.7|5381.8|5376.8|5382.2|5377.2|5378.3|5373.3|0
1661837700000|2022-08-30 05:35:00|5381.9|5376.9|5382.3|5377.3|5383|5378|5380.9|5375.9|0
1661838000000|2022-08-30 05:40:00|5382.2|5377.2|5381.3|5376.3|5383.4|5378.4|5380.1|5375.1|0
1661838300000|2022-08-30 05:45:00|5381.2|5376.2|5379.3|5374.3|5381.4|5376.4|5379|5374|0
1661838600000|2022-08-30 05:50:00|5379.2|5374.2|5380.1|5375.1|5380.4|5375.4|5377.5|5372.5|0
1661838900000|2022-08-30 05:55:00|5380.2|5375.2|5384.3|5379.3|5384.7|5379.7|5379.9|5374.9|0
1661839200000|2022-08-30 06:00:00|5384.7|5379.7|5382|5377|5386.2|5381.2|5380.2|5375.2|0
1661839500000|2022-08-30 06:05:00|5382.1|5377.1|5381.4|5376.4|5384.2|5379.2|5380.1|5375.1|0
1661839800000|2022-08-30 06:10:00|5381.5|5376.5|5381.5|5376.5|5383.4|5378.4|5378.8|5373.8|0
1661840100000|2022-08-30 06:15:00|5381.2|5376.2|5381.3|5376.3|5382.2|5377.2|5377.6|5372.6|0
1661840400000|2022-08-30 06:20:00|5381.4|5376.4|5386.9|5381.9|5387.1|5382.1|5380.9|5375.9|0
1661840700000|2022-08-30 06:25:00|5386.7|5381.7|5385.2|5380.2|5387.1|5382.1|5384.6|5379.6|0
1661841000000|2022-08-30 06:30:00|5385.1|5380.1|5382.4|5377.4|5386.7|5381.7|5382.1|5377.1|0
1661841300000|2022-08-30 06:35:00|5382.3|5377.3|5381.6|5376.6|5382.9|5377.9|5379.2|5374.2|0
1661841600000|2022-08-30 06:40:00|5381.7|5376.7|5390.2|5385.2|5391.7|5386.7|5381.5|5376.5|0
1661841900000|2022-08-30 06:45:00|5389.7|5384.7|5386.7|5381.7|5391.1|5386.1|5385.4|5380.4|0
1661842200000|2022-08-30 06:50:00|5387|5382|5385.3|5380.3|5387.3|5382.3|5382.5|5377.5|0
1661842500000|2022-08-30 06:55:00|5385.4|5380.4|5388.5|5383.5|5390.8|5385.8|5385.4|5380.4|0
1661842800000|2022-08-30 07:00:00|5388.4|5383.4|5387.2|5382.2|5390.7|5385.7|5384.6|5379.6|0
1661843100000|2022-08-30 07:05:00|5387.3|5382.3|5393.1|5388.1|5395.6|5390.6|5383.1|5378.1|0
1661843400000|2022-08-30 07:10:00|5393|5388|5393.4|5388.4|5396|5391|5389.3|5384.3|0
1661843700000|2022-08-30 07:15:00|5393.5|5388.5|5400.2|5395.2|5402.4|5397.4|5391.1|5386.1|0
1661844000000|2022-08-30 07:20:00|5400.1|5395.1|5399.9|5394.9|5402.8|5397.8|5396.3|5391.3|0
1661844300000|2022-08-30 07:25:00|5399.5|5394.5|5398.4|5393.4|5400.8|5395.8|5395.4|5390.4|0
1661844600000|2022-08-30 07:30:00|5398.3|5393.3|5407.5|5402.5|5407.8|5402.8|5396.8|5391.8|0
1661844900000|2022-08-30 07:35:00|5407.6|5402.6|5406.3|5401.3|5409.1|5404.1|5404.4|5399.4|0
1661845200000|2022-08-30 07:40:00|5406.2|5401.2|5410.1|5405.1|5410.2|5405.2|5404.6|5399.6|0
1661845500000|2022-08-30 07:45:00|5410.6|5405.6|5413.5|5408.5|5413.9|5408.9|5406.2|5401.2|0
1661845800000|2022-08-30 07:50:00|5413.6|5408.6|5412.1|5407.1|5417.7|5412.7|5411|5406|0
1661846100000|2022-08-30 07:55:00|5412|5407|5408.2|5403.2|5412|5407|5407.1|5402.1|0
1661846400000|2022-08-30 08:00:00|5408.1|5403.1|5419.3|5416.3|5420.7|5417.7|5403.4|5400.4|0
1661846700000|2022-08-30 08:05:00|5419.4|5416.4|5424.3|5421.3|5425.4|5422.4|5419.3|5416.3|0
1661847000000|2022-08-30 08:10:00|5424.2|5421.2|5425.6|5422.6|5427.4|5424.4|5422.9|5419.9|0
1661847300000|2022-08-30 08:15:00|5425.5|5422.5|5432.8|5429.8|5434.3|5431.3|5425.1|5422.1|0
1661847600000|2022-08-30 08:20:00|5432.9|5429.9|5429|5426|5432.9|5429.9|5428.8|5425.8|0
1661847900000|2022-08-30 08:25:00|5429.1|5426.1|5429.8|5426.8|5430.8|5427.8|5427|5424|0
1661848200000|2022-08-30 08:30:00|5429.7|5426.7|5428.4|5425.4|5430.7|5427.7|5426.5|5423.5|0
1661848500000|2022-08-30 08:35:00|5428.3|5425.3|5426.8|5423.8|5428.3|5425.3|5425.9|5422.9|0
1661848800000|2022-08-30 08:40:00|5426.6|5423.6|5430|5427|5430.5|5427.5|5426.3|5423.3|0
1661849100000|2022-08-30 08:45:00|5428.1|5425.1|5430.1|5427.1|5430.7|5427.7|5427.8|5424.8|0
1661849400000|2022-08-30 08:50:00|5430.2|5427.2|5430|5427|5430.9|5427.9|5427.6|5424.6|0
1661849700000|2022-08-30 08:55:00|5430.1|5427.1|5435.8|5432.8|5443.2|5440.2|5428.2|5425.2|0
1661850000000|2022-08-30 09:00:00|5435.7|5432.7|5425.2|5422.2|5435.9|5432.9|5424.6|5421.6|0
1661850300000|2022-08-30 09:05:00|5425.9|5422.9|5425.4|5422.4|5427.8|5424.8|5423.9|5420.9|0
1661850600000|2022-08-30 09:10:00|5425.1|5422.1|5423.5|5420.5|5425.6|5422.6|5422.7|5419.7|0
1661850900000|2022-08-30 09:15:00|5424.4|5421.4|5422.4|5419.4|5425.7|5422.7|5421.3|5418.3|0
1661851200000|2022-08-30 09:20:00|5422.3|5419.3|5426.4|5423.4|5426.9|5423.9|5421.6|5418.6|0
1661851500000|2022-08-30 09:25:00|5426.5|5423.5|5433.9|5430.9|5434.8|5431.8|5426.3|5423.3|0
1661851800000|2022-08-30 09:30:00|5434|5431|5435.8|5432.8|5437.5|5434.5|5431.6|5428.6|0
1661852100000|2022-08-30 09:35:00|5435.9|5432.9|5436.1|5433.1|5436.8|5433.8|5434.6|5431.6|0
1661852400000|2022-08-30 09:40:00|5436|5433|5433.7|5430.7|5436.7|5433.7|5433.5|5430.5|0
1661852700000|2022-08-30 09:45:00|5433.6|5430.6|5432.4|5429.4|5434.4|5431.4|5432.4|5429.4|0
1661853000000|2022-08-30 09:50:00|5432.5|5429.5|5432|5429|5432.5|5429.5|5429.1|5426.1|0
1661853300000|2022-08-30 09:55:00|5432.2|5429.2|5428.6|5425.6|5432.2|5429.2|5428.4|5425.4|0
1661853600000|2022-08-30 10:00:00|5428.5|5425.5|5426.4|5423.4|5431.1|5428.1|5425.7|5422.7|0
1661853900000|2022-08-30 10:05:00|5426.5|5423.5|5434.5|5431.5|5435.5|5432.5|5426.1|5423.1|0
1661854200000|2022-08-30 10:10:00|5434|5431|5435.5|5432.5|5435.8|5432.8|5433.2|5430.2|0
1661854500000|2022-08-30 10:15:00|5435.2|5432.2|5430.4|5427.4|5435.2|5432.2|5430.4|5427.4|0
1661854800000|2022-08-30 10:20:00|5430.5|5427.5|5428.9|5425.9|5431.8|5428.8|5428|5425|0
1661855100000|2022-08-30 10:25:00|5428.6|5425.6|5429.9|5426.9|5429.9|5426.9|5427.8|5424.8|0
1661855400000|2022-08-30 10:30:00|5429.8|5426.8|5431.7|5428.7|5434.4|5431.4|5429.8|5426.8|0
1661855700000|2022-08-30 10:35:00|5431.6|5428.6|5432.2|5429.2|5432.3|5429.3|5430.7|5427.7|0
1661856000000|2022-08-30 10:40:00|5432.1|5429.1|5431|5428|5432.1|5429.1|5430.6|5427.6|0
1661856300000|2022-08-30 10:45:00|5430.8|5427.8|5432.3|5429.3|5432.3|5429.3|5430.6|5427.6|0
1661856600000|2022-08-30 10:50:00|5432.4|5429.4|5433.2|5430.2|5433.6|5430.6|5432.2|5429.2|0
1661856900000|2022-08-30 10:55:00|5433.1|5430.1|5430.7|5427.7|5433.4|5430.4|5430.7|5427.7|0
1661857200000|2022-08-30 11:00:00|5429.5|5426.5|5433.5|5430.5|5433.7|5430.7|5427.9|5424.9|0
1661857500000|2022-08-30 11:05:00|5433.1|5430.1|5431.3|5428.3|5435.5|5432.5|5431.1|5428.1|0
1661857800000|2022-08-30 11:10:00|5431.2|5428.2|5436.6|5433.6|5436.6|5433.6|5428.4|5425.4|0
1661858100000|2022-08-30 11:15:00|5433.7|5430.7|5439.2|5436.2|5440|5437|5432.9|5429.9|0
1661858400000|2022-08-30 11:20:00|5439.1|5436.1|5433.6|5430.6|5440.3|5437.3|5433.6|5430.6|0
1661858700000|2022-08-30 11:25:00|5433.5|5430.5|5433.8|5430.8|5434.8|5431.8|5430.3|5427.3|0
1661859000000|2022-08-30 11:30:00|5434.8|5431.8|5432.7|5429.7|5435.6|5432.6|5432.5|5429.5|0
1661859300000|2022-08-30 11:35:00|5432.8|5429.8|5432.5|5429.5|5433.5|5430.5|5432.3|5429.3|0
1661859600000|2022-08-30 11:40:00|5432.6|5429.6|5432.8|5429.8|5434.4|5431.4|5431.2|5428.2|0
1661859900000|2022-08-30 11:45:00|5433.2|5430.2|5433.6|5430.6|5434|5431|5432.4|5429.4|0
1661860200000|2022-08-30 11:50:00|5433.7|5430.7|5428.1|5425.1|5433.7|5430.7|5427.4|5424.4|0
1661860500000|2022-08-30 11:55:00|5428.2|5425.2|5428.3|5425.3|5429.3|5426.3|5427.2|5424.2|0
1661860800000|2022-08-30 12:00:00|5428.4|5425.4|5433|5430|5433|5430|5428|5425|0
1661861100000|2022-08-30 12:05:00|5432.7|5429.7|5429.8|5426.8|5433.1|5430.1|5429.7|5426.7|0
1661861400000|2022-08-30 12:10:00|5429.9|5426.9|5428.1|5425.1|5431|5428|5428|5425|0
1661861700000|2022-08-30 12:15:00|5428.2|5425.2|5424.5|5421.5|5429.4|5426.4|5424.4|5421.4|0
1661862000000|2022-08-30 12:20:00|5424.4|5421.4|5419|5416|5424.5|5421.5|5416.6|5413.6|0
1661862300000|2022-08-30 12:25:00|5419.1|5416.1|5415.3|5412.3|5419.6|5416.6|5412.8|5409.8|0
1661862600000|2022-08-30 12:30:00|5415.4|5412.4|5406.3|5403.3|5415.5|5412.5|5406.1|5403.1|0
1661862900000|2022-08-30 12:35:00|5406.4|5403.4|5411.1|5408.1|5411.1|5408.1|5405.5|5402.5|0
1661863200000|2022-08-30 12:40:00|5411|5408|5411|5408|5414.9|5411.9|5408.2|5405.2|0
1661863500000|2022-08-30 12:45:00|5410.9|5407.9|5412.1|5409.1|5415.2|5412.2|5410.9|5407.9|0
1661863800000|2022-08-30 12:50:00|5412|5409|5409.3|5406.3|5412.4|5409.4|5408.7|5405.7|0
1661864100000|2022-08-30 12:55:00|5409.5|5406.5|5408.2|5405.2|5411.3|5408.3|5408|5405|0
1661864400000|2022-08-30 13:00:00|5408.4|5405.4|5406.3|5403.3|5408.8|5405.8|5406.2|5403.2|0
1661864700000|2022-08-30 13:05:00|5406.1|5403.1|5399.6|5396.6|5406.7|5403.7|5395.9|5392.9|0
1661865000000|2022-08-30 13:10:00|5399.5|5396.5|5406|5403|5406.6|5403.6|5398.5|5395.5|0
1661865300000|2022-08-30 13:15:00|5405.9|5402.9|5402|5399|5406.7|5403.7|5398.7|5395.7|0
1661865600000|2022-08-30 13:20:00|5401.9|5398.9|5403.7|5400.7|5403.7|5400.7|5399.8|5396.8|0
1661865900000|2022-08-30 13:25:00|5399.7|5396.7|5386.9|5383.9|5400.7|5397.7|5385.7|5382.7|0
1661866200000|2022-08-30 13:30:00|5385.8|5382.8|5378|5376.2|5401.4|5399.6|5370.9|5369.1|0
1661866500000|2022-08-30 13:35:00|5378.4|5376.6|5362.6|5360.8|5386.4|5384.6|5354.8|5353|0
1661866800000|2022-08-30 13:40:00|5362.8|5361|5321.9|5320.1|5364.9|5363.1|5319.1|5317.3|0
1661867100000|2022-08-30 13:45:00|5322.4|5320.6|5323.9|5322.1|5327.5|5325.7|5302.6|5300.8|0
1661867400000|2022-08-30 13:50:00|5323.1|5321.3|5311.2|5309.4|5329.6|5327.8|5303.2|5301.4|0
1661867700000|2022-08-30 13:55:00|5311.4|5309.6|5301.6|5299.8|5317.4|5315.6|5301.3|5299.5|0
1661868000000|2022-08-30 14:00:00|5305|5303.2|5299.4|5297.6|5315.6|5313.8|5295.3|5293.5|0
1661868300000|2022-08-30 14:05:00|5299.5|5297.7|5281.3|5279.5|5301.1|5299.3|5271.5|5269.7|0
1661868600000|2022-08-30 14:10:00|5280.7|5278.9|5279.4|5277.6|5284.5|5282.7|5266.3|5264.5|0
1661868900000|2022-08-30 14:15:00|5279.6|5277.8|5277.3|5275.5|5280.7|5278.9|5269.8|5268|0
1661869200000|2022-08-30 14:20:00|5277.8|5276|5262.5|5260.7|5281.6|5279.8|5260.1|5258.3|0
1661869500000|2022-08-30 14:25:00|5263.1|5261.3|5267.4|5265.6|5272.5|5270.7|5260.6|5258.8|0
1661869800000|2022-08-30 14:30:00|5267.8|5266|5234|5232.2|5270.5|5268.7|5233.4|5231.6|0
1661870100000|2022-08-30 14:35:00|5233.8|5232|5228.1|5226.3|5235|5233.2|5224.2|5222.4|0
1661870400000|2022-08-30 14:40:00|5228|5226.2|5222.8|5221|5232|5230.2|5220.8|5219|0
1661870700000|2022-08-30 14:45:00|5222.9|5221.1|5211.8|5210|5222.9|5221.1|5207.7|5205.9|0
1661871000000|2022-08-30 14:50:00|5212.7|5210.9|5231.6|5229.8|5232|5230.2|5209.8|5208|0
1661871300000|2022-08-30 14:55:00|5231|5229.2|5246.3|5244.5|5246.3|5244.5|5228.7|5226.9|0
1661871600000|2022-08-30 15:00:00|5246.5|5244.7|5239.6|5237.8|5253.1|5251.3|5231.5|5229.7|0
1661871900000|2022-08-30 15:05:00|5240.1|5238.3|5242.9|5241.1|5252.2|5250.4|5235.1|5233.3|0
1661872200000|2022-08-30 15:10:00|5242.5|5240.7|5236.7|5234.9|5243.6|5241.8|5228.2|5226.4|0
1661872500000|2022-08-30 15:15:00|5237.1|5235.3|5253.3|5251.5|5255.7|5253.9|5230.4|5228.6|0
1661872800000|2022-08-30 15:20:00|5252.6|5250.8|5243.8|5242|5255|5253.2|5239.6|5237.8|0
1661873100000|2022-08-30 15:25:00|5243.7|5241.9|5243.9|5242.1|5254.2|5252.4|5236.4|5234.6|0
1661873400000|2022-08-30 15:30:00|5243.2|5241.4|5260.1|5258.3|5262.3|5260.5|5238.3|5236.5|0
1661873700000|2022-08-30 15:35:00|5259.1|5257.3|5242.7|5240.9|5261|5259.2|5241.9|5240.1|0
1661874000000|2022-08-30 15:40:00|5242.6|5240.8|5238.5|5236.7|5244.8|5243|5229.9|5228.1|0
1661874300000|2022-08-30 15:45:00|5237.1|5235.3|5225.1|5223.3|5237.2|5235.4|5224.3|5222.5|0
1661874600000|2022-08-30 15:50:00|5225.4|5223.6|5236.6|5234.8|5240.8|5239|5223.6|5221.8|0
1661874900000|2022-08-30 15:55:00|5236.7|5234.9|5237.5|5235.7|5244.7|5242.9|5235.5|5233.7|0
1661875200000|2022-08-30 16:00:00|5236.3|5234.5|5241.8|5240|5247.9|5246.1|5234.5|5232.7|0
1661875500000|2022-08-30 16:05:00|5241.7|5239.9|5241.6|5239.8|5250.2|5248.4|5239.9|5238.1|0
1661875800000|2022-08-30 16:10:00|5241|5239.2|5247.6|5245.8|5247.7|5245.9|5234.2|5232.4|0
1661876100000|2022-08-30 16:15:00|5247.7|5245.9|5241.3|5239.5|5257.4|5255.6|5238.3|5236.5|0
1661876400000|2022-08-30 16:20:00|5240.2|5238.4|5234.9|5233.1|5241.5|5239.7|5232.6|5230.8|0
1661876700000|2022-08-30 16:25:00|5234.5|5232.7|5233.4|5231.6|5234.7|5232.9|5227.9|5226.1|0
1661877000000|2022-08-30 16:30:00|5232.9|5231.1|5216.5|5214.7|5233.5|5231.7|5216.5|5214.7|0
1661877300000|2022-08-30 16:35:00|5216.2|5214.4|5221.4|5219.6|5221.8|5220|5213.6|5211.8|0
1661877600000|2022-08-30 16:40:00|5221.3|5219.5|5210.7|5208.9|5221.3|5219.5|5209.7|5207.9|0
1661877900000|2022-08-30 16:45:00|5209.9|5208.1|5214.5|5212.7|5216.6|5214.8|5204.4|5202.6|0
1661878200000|2022-08-30 16:50:00|5215.3|5213.5|5219.7|5217.9|5221.1|5219.3|5214.5|5212.7|0
1661878500000|2022-08-30 16:55:00|5219.8|5218|5212.7|5210.9|5222.4|5220.6|5212.3|5210.5|0
1661878800000|2022-08-30 17:00:00|5212.5|5210.7|5213.2|5211.4|5217.8|5216|5209.1|5207.3|0
1661879100000|2022-08-30 17:05:00|5212.8|5211|5207.5|5205.7|5220.5|5218.7|5205.8|5204|0
1661879400000|2022-08-30 17:10:00|5206.9|5205.1|5195.8|5194|5209.9|5208.1|5195.3|5193.5|0
1661879700000|2022-08-30 17:15:00|5195.5|5193.7|5194.1|5192.3|5201.6|5199.8|5194.1|5192.3|0
1661880000000|2022-08-30 17:20:00|5194.2|5192.4|5187.1|5185.3|5197.4|5195.6|5186.2|5184.4|0
1661880300000|2022-08-30 17:25:00|5187|5185.2|5195.1|5193.3|5195.1|5193.3|5186.3|5184.5|0
1661880600000|2022-08-30 17:30:00|5195.4|5193.6|5197.7|5195.9|5202.9|5201.1|5192.3|5190.5|0
1661880900000|2022-08-30 17:35:00|5198|5196.2|5200.5|5198.7|5201.4|5199.6|5194|5192.2|0
1661881200000|2022-08-30 17:40:00|5200.9|5199.1|5188.9|5187.1|5202.6|5200.8|5188.9|5187.1|0
1661881500000|2022-08-30 17:45:00|5188.7|5186.9|5208.3|5206.5|5208.3|5206.5|5186.6|5184.8|0
1661881800000|2022-08-30 17:50:00|5208|5206.2|5216.2|5214.4|5221.7|5219.9|5205.4|5203.6|0
1661882100000|2022-08-30 17:55:00|5216.4|5214.6|5211.8|5210|5218.9|5217.1|5210.7|5208.9|0
1661882400000|2022-08-30 18:00:00|5211.3|5209.5|5216.8|5215|5219.1|5217.3|5205.4|5203.6|0
1661882700000|2022-08-30 18:05:00|5216.5|5214.7|5216.4|5214.6|5221.5|5219.7|5213.9|5212.1|0
1661883000000|2022-08-30 18:10:00|5216.6|5214.8|5218.9|5217.1|5226.4|5224.6|5215.2|5213.4|0
1661883300000|2022-08-30 18:15:00|5219.1|5217.3|5214.5|5212.7|5223.9|5222.1|5214.1|5212.3|0
1661883600000|2022-08-30 18:20:00|5214.3|5212.5|5212.8|5211|5216.6|5214.8|5207.6|5205.8|0
1661883900000|2022-08-30 18:25:00|5212.9|5211.1|5201|5199.2|5214.9|5213.1|5199.6|5197.8|0
1661884200000|2022-08-30 18:30:00|5201.1|5199.3|5213.7|5211.9|5216.3|5214.5|5201.1|5199.3|0
1661884500000|2022-08-30 18:35:00|5214.1|5212.3|5213.6|5211.8|5215.1|5213.3|5205.6|5203.8|0
1661884800000|2022-08-30 18:40:00|5214|5212.2|5201.2|5199.4|5216.5|5214.7|5199.3|5197.5|0
1661885100000|2022-08-30 18:45:00|5201.1|5199.3|5204.7|5202.9|5207.1|5205.3|5200.5|5198.7|0
1661885400000|2022-08-30 18:50:00|5205.1|5203.3|5207.1|5205.3|5209.5|5207.7|5199.8|5198|0
1661885700000|2022-08-30 18:55:00|5207|5205.2|5210.7|5208.9|5217.6|5215.8|5202|5200.2|0
1661886000000|2022-08-30 19:00:00|5210.6|5208.8|5227.8|5226|5235.5|5233.7|5208.9|5207.1|0
1661886300000|2022-08-30 19:05:00|5228|5226.2|5242.7|5240.9|5243.5|5241.7|5226|5224.2|0
1661886600000|2022-08-30 19:10:00|5242.9|5241.1|5245.3|5243.5|5252.5|5250.7|5239.6|5237.8|0
1661886900000|2022-08-30 19:15:00|5245.7|5243.9|5245.3|5243.5|5249.1|5247.3|5237|5235.2|0
1661887200000|2022-08-30 19:20:00|5245.6|5243.8|5243.4|5241.6|5245.9|5244.1|5233.8|5232|0
1661887500000|2022-08-30 19:25:00|5243.6|5241.8|5235.9|5234.1|5244.3|5242.5|5232.6|5230.8|0
1661887800000|2022-08-30 19:30:00|5237.3|5235.5|5225.8|5224|5237.3|5235.5|5218.2|5216.4|0
1661888100000|2022-08-30 19:35:00|5227|5225.2|5233.8|5232|5234.8|5233|5225.2|5223.4|0
1661888400000|2022-08-30 19:40:00|5233.7|5231.9|5237.5|5235.7|5247.1|5245.3|5233.6|5231.8|0
1661888700000|2022-08-30 19:45:00|5239|5237.2|5225.2|5223.4|5239|5237.2|5220.4|5218.6|0
1661889000000|2022-08-30 19:50:00|5228.2|5226.4|5231|5229.2|5234.5|5232.7|5222.5|5220.7|0
1661889300000|2022-08-30 19:55:00|5230.8|5229|5241.7|5239.9|5246.6|5244.8|5230.1|5228.3|0
1661889600000|2022-08-30 20:00:00|5242.3|5239.3|5243.9|5240.9|5246.8|5243.8|5242.3|5239.3|0
1661889900000|2022-08-30 20:05:00|5243.8|5240.8|5244.1|5241.1|5244.3|5241.3|5243.3|5240.3|0
1661890200000|2022-08-30 20:10:00|5244|5241|5250.1|5247.1|5251|5248|5243.9|5240.9|0
1661890500000|2022-08-30 20:15:00|5249.8|5246.8|5249.1|5246.1|5250.5|5247.5|5248.8|5245.8|0
1661890800000|2022-08-30 20:20:00|5249.2|5246.2|5247.8|5244.8|5250.2|5247.2|5247.8|5244.8|0
1661891100000|2022-08-30 20:25:00|5247.7|5244.7|5248.7|5245.7|5249.1|5246.1|5247.5|5244.5|0
1661891400000|2022-08-30 20:30:00|5248.8|5245.8|5252|5249|5252|5249|5248.8|5245.8|0
1661891700000|2022-08-30 20:35:00|5251.9|5248.9|5251.7|5248.7|5252.3|5249.3|5251.7|5248.7|0
1661892000000|2022-08-30 20:40:00|5251.5|5248.5|5251|5248|5252.6|5249.6|5251|5248|0
1661892300000|2022-08-30 20:45:00|5250.9|5247.9|5249.9|5246.9|5251.7|5248.7|5249.6|5246.6|0
1661892600000|2022-08-30 20:50:00|5250|5247|5248.5|5245.5|5250|5247|5248.2|5245.2|0
1661892900000|2022-08-30 20:55:00|5249|5246|5248.4|5245.4|5249|5246|5247.9|5244.9|0
1661893200000|2022-08-30 21:00:00|5248.6|5245.6|5248.4|5245.4|5248.7|5245.7|5248.1|5245.1|0
1661893500000|2022-08-30 21:05:00|5248.5|5245.5|5249.1|5246.1|5249.5|5246.5|5248.3|5245.3|0
1661893800000|2022-08-30 21:10:00|5249.3|5246.3|5258.1|5255.1|5260.9|5257.9|5248.5|5245.5|0
1661894100000|2022-08-30 21:15:00|5258.4|5255.4|5253.8|5250.8|5258.5|5255.5|5252.3|5249.3|0
1661894400000|2022-08-30 21:20:00|5253.7|5250.7|5252.6|5249.6|5253.9|5250.9|5252.6|5249.6|0
1661894700000|2022-08-30 21:25:00|5252.5|5249.5|5252.1|5249.1|5252.7|5249.7|5251.6|5248.6|0
1661895000000|2022-08-30 21:30:00|5252|5249|5253.1|5250.1|5254.7|5251.7|5251|5248|0
1661895300000|2022-08-30 21:35:00|5253.2|5250.2|5255|5252|5255.4|5252.4|5252.2|5249.2|0
1661895600000|2022-08-30 21:40:00|5252.7|5249.7|5255|5252|5255.7|5252.7|5252.7|5249.7|0
1661895900000|2022-08-30 21:45:00|5255.1|5252.1|5255.4|5252.4|5255.7|5252.7|5254.5|5251.5|0
1661896200000|2022-08-30 21:50:00|5255.5|5252.5|5254.6|5251.6|5255.7|5252.7|5254.5|5251.5|0
1661896500000|2022-08-30 21:55:00|5254.4|5251.4|5255.1|5252.1|5255.9|5252.9|5254|5251|0
1661896800000|2022-08-30 22:00:00|5255.2|5252.2|5255.3|5252.3|5256.1|5253.1|5255.1|5252.1|0
1661897100000|2022-08-30 22:05:00|5255.2|5252.2|5254|5251|5255.6|5252.6|5253.6|5250.6|0
1661897400000|2022-08-30 22:10:00|5253.9|5250.9|5255.3|5252.3|5255.7|5252.7|5253.9|5250.9|0
1661897700000|2022-08-30 22:15:00|5255.2|5252.2|5253.8|5250.8|5255.2|5252.2|5252.6|5249.6|0
1661898000000|2022-08-30 22:20:00|5253.7|5250.7|5252.3|5249.3|5253.8|5250.8|5252.2|5249.2|0
1661898300000|2022-08-30 22:25:00|5252.2|5249.2|5252|5249|5252.8|5249.8|5251.8|5248.8|0
1661898600000|2022-08-30 22:30:00|5252.5|5249.5|5253|5250|5253.1|5250.1|5252.2|5249.2|0
1661898900000|2022-08-30 22:35:00|5253.1|5250.1|5253.3|5250.3|5253.3|5250.3|5252.4|5249.4|0
1661899200000|2022-08-30 22:40:00|5253.5|5250.5|5252.1|5249.1|5253.7|5250.7|5252|5249|0
1661899500000|2022-08-30 22:45:00|5252.7|5249.7|5253.3|5250.3|5253.7|5250.7|5252.5|5249.5|0
1661899800000|2022-08-30 22:50:00|5253.2|5250.2|5253.8|5250.8|5254|5251|5253.1|5250.1|0
1661900100000|2022-08-30 22:55:00|5253.9|5250.9|5253.9|5250.9|5254|5251|5253.2|5250.2|0
1661900400000|2022-08-30 23:00:00|5254.2|5251.2|5253.9|5250.9|5254.9|5251.9|5253.9|5250.9|0
1661900700000|2022-08-30 23:05:00|5254|5251|5253.7|5250.7|5254|5251|5253.6|5250.6|0
1661901000000|2022-08-30 23:10:00|5253.8|5250.8|5252.4|5249.4|5253.8|5250.8|5251.9|5248.9|0
1661901300000|2022-08-30 23:15:00|5252.3|5249.3|5252.1|5249.1|5252.8|5249.8|5251.9|5248.9|0
1661901600000|2022-08-30 23:20:00|5252|5249|5250|5247|5252.1|5249.1|5249.9|5246.9|0
1661901900000|2022-08-30 23:25:00|5250.1|5247.1|5250.2|5247.2|5250.6|5247.6|5249.6|5246.6|0
1661902200000|2022-08-30 23:30:00|5250|5247|5250.9|5247.9|5251.6|5248.6|5249.9|5246.9|0
1661902500000|2022-08-30 23:35:00|5250.8|5247.8|5250.5|5247.5|5251.3|5248.3|5250.1|5247.1|0
1661902800000|2022-08-30 23:40:00|5250.6|5247.6|5250.8|5247.8|5251.2|5248.2|5250.3|5247.3|0
1661903100000|2022-08-30 23:45:00|5250.7|5247.7|5249.2|5246.2|5250.7|5247.7|5249.2|5246.2|0
1661903400000|2022-08-30 23:50:00|5249.1|5246.1|5248.3|5245.3|5249.7|5246.7|5247.6|5244.6|0
1661903700000|2022-08-30 23:55:00|5248.5|5245.5|5251.9|5246.9|5252.3|5248|5248.3|5245.3|0
1661904000000|2022-08-31 00:00:00|5251.8|5246.8|5253.2|5248.2|5254.3|5249.3|5249.7|5244.7|0
1661904300000|2022-08-31 00:05:00|5253|5248|5260|5255|5260.5|5255.5|5251.5|5246.5|0
1661904600000|2022-08-31 00:10:00|5260.2|5255.2|5258.4|5253.4|5261.4|5256.4|5257.2|5252.2|0
1661904900000|2022-08-31 00:15:00|5258.5|5253.5|5258.2|5253.2|5258.7|5253.7|5256.2|5251.2|0
1661905200000|2022-08-31 00:20:00|5258.1|5253.1|5261.7|5256.7|5262.2|5257.2|5258|5253|0
1661905500000|2022-08-31 00:25:00|5261.6|5256.6|5261.9|5256.9|5263.3|5258.3|5260.1|5255.1|0
1661905800000|2022-08-31 00:30:00|5262.1|5257.1|5261.4|5256.4|5264|5259|5260.5|5255.5|0
1661906100000|2022-08-31 00:35:00|5261.2|5256.2|5262|5257|5262|5257|5258.2|5253.2|0
1661906400000|2022-08-31 00:40:00|5261.9|5256.9|5269.3|5264.3|5269.8|5264.8|5261.5|5256.5|0
1661906700000|2022-08-31 00:45:00|5269.1|5264.1|5269.6|5264.6|5271.8|5266.8|5268.5|5263.5|0
1661907000000|2022-08-31 00:50:00|5269.4|5264.4|5268.1|5263.1|5269.8|5264.8|5267.7|5262.7|0
1661907300000|2022-08-31 00:55:00|5267.8|5262.8|5268.5|5263.5|5269.6|5264.6|5267.7|5262.7|0
1661907600000|2022-08-31 01:00:00|5268.2|5263.2|5266|5261|5269.5|5264.5|5265.7|5260.7|0
1661907900000|2022-08-31 01:05:00|5265.9|5260.9|5267.9|5262.9|5268.5|5263.5|5265|5260|0
1661908200000|2022-08-31 01:10:00|5268.1|5263.1|5268.7|5263.7|5268.8|5263.8|5266.8|5261.8|0
1661908500000|2022-08-31 01:15:00|5268.6|5263.6|5268|5263|5268.7|5263.7|5265.1|5260.1|0
1661908800000|2022-08-31 01:20:00|5268.1|5263.1|5267.2|5262.2|5269.5|5264.5|5265.9|5260.9|0
1661909100000|2022-08-31 01:25:00|5267.3|5262.3|5268.2|5263.2|5269.4|5264.4|5267.2|5262.2|0
1661909400000|2022-08-31 01:30:00|5268.3|5263.3|5275.2|5270.2|5276.3|5271.3|5268.3|5263.3|0
1661909700000|2022-08-31 01:35:00|5275.3|5270.3|5274|5269|5276.9|5271.9|5273.5|5268.5|0
1661910000000|2022-08-31 01:40:00|5274.6|5269.6|5274.3|5269.3|5277.5|5272.5|5274.1|5269.1|0
1661910300000|2022-08-31 01:45:00|5274.2|5269.2|5272.6|5267.6|5274.6|5269.6|5271.7|5266.7|0
1661910600000|2022-08-31 01:50:00|5272.7|5267.7|5269.1|5264.1|5272.9|5267.9|5269.1|5264.1|0
1661910900000|2022-08-31 01:55:00|5269.2|5264.2|5270.5|5265.5|5271.7|5266.7|5269.1|5264.1|0
1661911200000|2022-08-31 02:00:00|5270.7|5265.7|5273.8|5268.8|5274.1|5269.1|5270.6|5265.6|0
1661911500000|2022-08-31 02:05:00|5273.6|5268.6|5272.5|5267.5|5274.4|5269.4|5271.2|5266.2|0
1661911800000|2022-08-31 02:10:00|5272.4|5267.4|5270.8|5265.8|5272.5|5267.5|5269.2|5264.2|0
1661912100000|2022-08-31 02:15:00|5270.9|5265.9|5272.5|5267.5|5272.7|5267.7|5269.2|5264.2|0
1661912400000|2022-08-31 02:20:00|5272.3|5267.3|5269.9|5264.9|5272.8|5267.8|5269.2|5264.2|0
1661912700000|2022-08-31 02:25:00|5269.7|5264.7|5271.1|5266.1|5271.9|5266.9|5269.1|5264.1|0
1661913000000|2022-08-31 02:30:00|5271.2|5266.2|5271.9|5266.9|5273.8|5268.8|5271.1|5266.1|0
1661913300000|2022-08-31 02:35:00|5271.8|5266.8|5276.9|5271.9|5278.8|5273.8|5271.1|5266.1|0
1661913600000|2022-08-31 02:40:00|5276.8|5271.8|5275.1|5270.1|5277|5272|5274.7|5269.7|0
1661913900000|2022-08-31 02:45:00|5275.2|5270.2|5275.4|5270.4|5276.7|5271.7|5274.7|5269.7|0
1661914200000|2022-08-31 02:50:00|5275.5|5270.5|5273.8|5268.8|5276.2|5271.2|5273.8|5268.8|0
1661914500000|2022-08-31 02:55:00|5273.6|5268.6|5273.2|5268.2|5274.8|5269.8|5272.5|5267.5|0
1661914800000|2022-08-31 03:00:00|5273.1|5268.1|5273.5|5268.5|5273.9|5268.9|5271.3|5266.3|0
1661915100000|2022-08-31 03:05:00|5273.6|5268.6|5273.7|5268.7|5275|5270|5273.2|5268.2|0
1661915400000|2022-08-31 03:10:00|5273.8|5268.8|5276.3|5271.3|5277.5|5272.5|5273.6|5268.6|0
1661915700000|2022-08-31 03:15:00|5276.2|5271.2|5279.4|5274.4|5280|5275|5274.5|5269.5|0
1661916000000|2022-08-31 03:20:00|5279.5|5274.5|5287.1|5282.1|5290.7|5285.7|5279.2|5274.2|0
1661916300000|2022-08-31 03:25:00|5287.2|5282.2|5287.9|5282.9|5288.7|5283.7|5286|5281|0
1661916600000|2022-08-31 03:30:00|5288|5283|5288.4|5283.4|5288.9|5283.9|5285.7|5280.7|0
1661916900000|2022-08-31 03:35:00|5288.3|5283.3|5288.9|5283.9|5291.6|5286.6|5288|5283|0
1661917200000|2022-08-31 03:40:00|5288.8|5283.8|5292.3|5287.3|5293.9|5288.9|5287.7|5282.7|0
1661917500000|2022-08-31 03:45:00|5292.5|5287.5|5291|5286|5292.8|5287.8|5290.7|5285.7|0
1661917800000|2022-08-31 03:50:00|5291.2|5286.2|5290.7|5285.7|5291.4|5286.4|5290|5285|0
1661918100000|2022-08-31 03:55:00|5290.4|5285.4|5291.4|5286.4|5291.9|5286.9|5290.1|5285.1|0
1661918400000|2022-08-31 04:00:00|5291.6|5286.6|5292.2|5287.2|5293.4|5288.4|5291.2|5286.2|0
1661918700000|2022-08-31 04:05:00|5292.3|5287.3|5291.3|5286.3|5292.7|5287.7|5290.7|5285.7|0
1661919000000|2022-08-31 04:10:00|5291.4|5286.4|5292.9|5287.9|5293.1|5288.1|5290.7|5285.7|0
1661919300000|2022-08-31 04:15:00|5293|5288|5293.2|5288.2|5293.9|5288.9|5292.9|5287.9|0
1661919600000|2022-08-31 04:20:00|5293.3|5288.3|5295.6|5290.6|5295.8|5290.8|5292.6|5287.6|0
1661919900000|2022-08-31 04:25:00|5295.7|5290.7|5293|5288|5295.7|5290.7|5292.7|5287.7|0
1661920200000|2022-08-31 04:30:00|5293.1|5288.1|5298.3|5293.3|5298.3|5293.3|5291.9|5286.9|0
1661920500000|2022-08-31 04:35:00|5298.5|5293.5|5309.1|5304.1|5310.2|5305.2|5298.2|5293.2|0
1661920800000|2022-08-31 04:40:00|5309|5304|5308.7|5303.7|5310.9|5305.9|5308.6|5303.6|0
1661921100000|2022-08-31 04:45:00|5308.8|5303.8|5305.7|5300.7|5308.8|5303.8|5305.4|5300.4|0
1661921400000|2022-08-31 04:50:00|5305.6|5300.6|5305.2|5300.2|5306.9|5301.9|5304.6|5299.6|0
1661921700000|2022-08-31 04:55:00|5305.1|5300.1|5305.4|5300.4|5306|5301|5304|5299|0
1661922000000|2022-08-31 05:00:00|5305.7|5300.7|5301.4|5296.4|5307.4|5302.4|5299.1|5294.1|0
1661922300000|2022-08-31 05:05:00|5301.3|5296.3|5300.9|5295.9|5302.6|5297.6|5298.6|5293.6|0
1661922600000|2022-08-31 05:10:00|5300.6|5295.6|5306.1|5301.1|5306.7|5301.7|5300.6|5295.6|0
1661922900000|2022-08-31 05:15:00|5306|5301|5308|5303|5309.8|5304.8|5305.7|5300.7|0
1661923200000|2022-08-31 05:20:00|5308.1|5303.1|5317.1|5312.1|5317.4|5312.4|5306.3|5301.3|0
1661923500000|2022-08-31 05:25:00|5317.2|5312.2|5321.8|5316.8|5327.1|5322.1|5317.2|5312.2|0
1661923800000|2022-08-31 05:30:00|5321.7|5316.7|5315.2|5310.2|5321.9|5316.9|5313.2|5308.2|0
1661924100000|2022-08-31 05:35:00|5315.4|5310.4|5314.5|5309.5|5315.4|5310.4|5313.8|5308.8|0
1661924400000|2022-08-31 05:40:00|5314.4|5309.4|5308.1|5303.1|5314.8|5309.8|5307.6|5302.6|0
1661924700000|2022-08-31 05:45:00|5307.9|5302.9|5306.1|5301.1|5308.1|5303.1|5304.6|5299.6|0
1661925000000|2022-08-31 05:50:00|5306|5301|5307.6|5302.6|5309.7|5304.7|5305.9|5300.9|0
1661925300000|2022-08-31 05:55:00|5307.9|5302.9|5313.1|5308.1|5313.3|5308.3|5307.6|5302.6|0
1661925600000|2022-08-31 06:00:00|5313.4|5308.4|5312|5307|5318.2|5313.2|5310.3|5305.3|0
1661925900000|2022-08-31 06:05:00|5311.9|5306.9|5317.7|5312.7|5317.7|5312.7|5311.6|5306.6|0
1661926200000|2022-08-31 06:10:00|5317.6|5312.6|5318.1|5313.1|5319.5|5314.5|5315.9|5310.9|0
1661926500000|2022-08-31 06:15:00|5317|5312|5309.4|5304.4|5317.3|5312.3|5309|5304|0
1661926800000|2022-08-31 06:20:00|5309.3|5304.3|5309.7|5304.7|5312.1|5307.1|5308.4|5303.4|0
1661927100000|2022-08-31 06:25:00|5309.6|5304.6|5310.3|5305.3|5312.2|5307.2|5308.8|5303.8|0
1661927400000|2022-08-31 06:30:00|5310.6|5305.6|5306.9|5301.9|5310.6|5305.6|5304.7|5299.7|0
1661927700000|2022-08-31 06:35:00|5306.4|5301.4|5308.5|5303.5|5308.6|5303.6|5305.2|5300.2|0
1661928000000|2022-08-31 06:40:00|5308.4|5303.4|5306.6|5301.6|5308.4|5303.4|5303.5|5298.5|0
1661928300000|2022-08-31 06:45:00|5306.5|5301.5|5308.9|5303.9|5310.8|5305.8|5306.3|5301.3|0
1661928600000|2022-08-31 06:50:00|5308.7|5303.7|5308.7|5303.7|5311.1|5306.1|5307.3|5302.3|0
1661928900000|2022-08-31 06:55:00|5308.8|5303.8|5310.3|5305.3|5310.7|5305.7|5308.1|5303.1|0
1661929200000|2022-08-31 07:00:00|5310.5|5305.5|5309.5|5304.5|5314.3|5309.3|5307.3|5302.3|0
1661929500000|2022-08-31 07:05:00|5309.4|5304.4|5304.7|5299.7|5311|5306|5299.7|5294.7|0
1661929800000|2022-08-31 07:10:00|5304.9|5299.9|5306.7|5301.7|5307.8|5302.8|5301.2|5296.2|0
1661930100000|2022-08-31 07:15:00|5306.3|5301.3|5311.4|5306.4|5312.2|5307.2|5306.3|5301.3|0
1661930400000|2022-08-31 07:20:00|5311.2|5306.2|5309.3|5304.3|5311.4|5306.4|5304.6|5299.6|0
1661930700000|2022-08-31 07:25:00|5309.2|5304.2|5303.4|5298.4|5310.1|5305.1|5301.2|5296.2|0
1661931000000|2022-08-31 07:30:00|5303.2|5298.2|5295.9|5290.9|5303.2|5298.2|5295.5|5290.5|0
1661931300000|2022-08-31 07:35:00|5296.4|5291.4|5294.8|5289.8|5299.3|5294.3|5290.9|5285.9|0
1661931600000|2022-08-31 07:40:00|5294.7|5289.7|5289.6|5284.6|5297.1|5292.1|5287.8|5282.8|0
1661931900000|2022-08-31 07:45:00|5289.5|5284.5|5286.4|5281.4|5289.5|5284.5|5283.1|5278.1|0
1661932200000|2022-08-31 07:50:00|5286.3|5281.3|5287.4|5282.4|5289.7|5284.7|5283.7|5278.7|0
1661932500000|2022-08-31 07:55:00|5287.2|5282.2|5289.2|5284.2|5293.3|5288.3|5285.9|5280.9|0
1661932800000|2022-08-31 08:00:00|5289|5284|5298.2|5295.2|5301.9|5298.9|5288.3|5283.3|0
1661933100000|2022-08-31 08:05:00|5298.4|5295.4|5299.3|5296.3|5301.4|5298.4|5294.8|5291.8|0
1661933400000|2022-08-31 08:10:00|5299.4|5296.4|5300|5297|5302.1|5299.1|5299.2|5296.2|0
1661933700000|2022-08-31 08:15:00|5299.9|5296.9|5297.4|5294.4|5300.2|5297.2|5296.1|5293.1|0
1661934000000|2022-08-31 08:20:00|5297.3|5294.3|5287|5284|5297.4|5294.4|5286.3|5283.3|0
1661934300000|2022-08-31 08:25:00|5286.6|5283.6|5284.6|5281.6|5287.2|5284.2|5281.8|5278.8|0
1661934600000|2022-08-31 08:30:00|5284.9|5281.9|5286.6|5283.6|5289.5|5286.5|5284.9|5281.9|0
1661934900000|2022-08-31 08:35:00|5286.7|5283.7|5286.1|5283.1|5286.8|5283.8|5283.1|5280.1|0
1661935200000|2022-08-31 08:40:00|5286.2|5283.2|5290.4|5287.4|5290.5|5287.5|5285.2|5282.2|0
1661935500000|2022-08-31 08:45:00|5290.2|5287.2|5296.6|5293.6|5297.3|5294.3|5290|5287|0
1661935800000|2022-08-31 08:50:00|5296.4|5293.4|5292.5|5289.5|5296.9|5293.9|5292.5|5289.5|0
1661936100000|2022-08-31 08:55:00|5292.4|5289.4|5289.4|5286.4|5293.6|5290.6|5289.2|5286.2|0
1661936400000|2022-08-31 09:00:00|5289.7|5286.7|5286.3|5283.3|5289.7|5286.7|5285.7|5282.7|0
1661936700000|2022-08-31 09:05:00|5286.2|5283.2|5284.7|5281.7|5286.9|5283.9|5284.5|5281.5|0
1661937000000|2022-08-31 09:10:00|5284.8|5281.8|5280.2|5277.2|5286.6|5283.6|5280.1|5277.1|0
1661937300000|2022-08-31 09:15:00|5279.7|5276.7|5279.5|5276.5|5280.8|5277.8|5277.4|5274.4|0
1661937600000|2022-08-31 09:20:00|5279.9|5276.9|5280.5|5277.5|5280.9|5277.9|5279|5276|0
1661937900000|2022-08-31 09:25:00|5280.4|5277.4|5280.7|5277.7|5280.9|5277.9|5278.8|5275.8|0
1661938200000|2022-08-31 09:30:00|5280.9|5277.9|5279|5276|5280.9|5277.9|5277.9|5274.9|0
1661938500000|2022-08-31 09:35:00|5279.2|5276.2|5277.4|5274.4|5281.4|5278.4|5276.6|5273.6|0
1661938800000|2022-08-31 09:40:00|5277.3|5274.3|5279.2|5276.2|5279.5|5276.5|5276|5273|0
1661939100000|2022-08-31 09:45:00|5279.4|5276.4|5277.9|5274.9|5280.3|5277.3|5276.7|5273.7|0
1661939400000|2022-08-31 09:50:00|5278|5275|5280.1|5277.1|5280.9|5277.9|5275.4|5272.4|0
1661939700000|2022-08-31 09:55:00|5279.9|5276.9|5279.2|5276.2|5280.8|5277.8|5278.7|5275.7|0
1661940000000|2022-08-31 10:00:00|5279.1|5276.1|5280.9|5277.9|5281.3|5278.3|5277.9|5274.9|0
1661940300000|2022-08-31 10:05:00|5280.8|5277.8|5282.1|5279.1|5282.1|5279.1|5279.9|5276.9|0
1661940600000|2022-08-31 10:10:00|5282.4|5279.4|5289|5286|5289|5286|5282.3|5279.3|0
1661940900000|2022-08-31 10:15:00|5288.9|5285.9|5292.5|5289.5|5292.8|5289.8|5288.5|5285.5|0
1661941200000|2022-08-31 10:20:00|5292.4|5289.4|5297.6|5294.6|5297.8|5294.8|5291.1|5288.1|0
1661941500000|2022-08-31 10:25:00|5297.9|5294.9|5298.4|5295.4|5300.4|5297.4|5297.1|5294.1|0
1661941800000|2022-08-31 10:30:00|5297.6|5294.6|5295.6|5292.6|5298.5|5295.5|5295.4|5292.4|0
1661942100000|2022-08-31 10:35:00|5295.4|5292.4|5301.9|5298.9|5302.1|5299.1|5294.8|5291.8|0
1661942400000|2022-08-31 10:40:00|5302|5299|5310.5|5307.5|5310.6|5307.6|5301.4|5298.4|0
1661942700000|2022-08-31 10:45:00|5311|5308|5311.4|5308.4|5311.9|5308.9|5308.4|5305.4|0
1661943000000|2022-08-31 10:50:00|5311.6|5308.6|5317.7|5314.7|5319.1|5316.1|5311.4|5308.4|0
1661943300000|2022-08-31 10:55:00|5317.8|5314.8|5312.8|5309.8|5317.8|5314.8|5312.8|5309.8|0
1661943600000|2022-08-31 11:00:00|5309.3|5306.3|5307.1|5304.1|5309.9|5306.9|5303.5|5300.5|0
1661943900000|2022-08-31 11:05:00|5307|5304|5303.4|5300.4|5308.7|5305.7|5302.7|5299.7|0
1661944200000|2022-08-31 11:10:00|5303.1|5300.1|5301.8|5298.8|5303.4|5300.4|5300|5297|0
1661944500000|2022-08-31 11:15:00|5301.7|5298.7|5305.8|5302.8|5306|5303|5299.4|5296.4|0
1661944800000|2022-08-31 11:20:00|5306.3|5303.3|5306.1|5303.1|5307.9|5304.9|5305.4|5302.4|0
1661945100000|2022-08-31 11:25:00|5305.9|5302.9|5305|5302|5306|5303|5303.9|5300.9|0
1661945400000|2022-08-31 11:30:00|5305.1|5302.1|5301.5|5298.5|5305.8|5302.8|5300.7|5297.7|0
1661945700000|2022-08-31 11:35:00|5301.6|5298.6|5297.9|5294.9|5302.2|5299.2|5297.9|5294.9|0
1661946000000|2022-08-31 11:40:00|5297.6|5294.6|5297|5294|5298.8|5295.8|5296.3|5293.3|0
1661946300000|2022-08-31 11:45:00|5296.7|5293.7|5297|5294|5297.4|5294.4|5294.3|5291.3|0
1661946600000|2022-08-31 11:50:00|5296.8|5293.8|5299.1|5296.1|5300.4|5297.4|5295.7|5292.7|0
1661946900000|2022-08-31 11:55:00|5298.9|5295.9|5302.3|5299.3|5302.7|5299.7|5298.6|5295.6|0
1661947200000|2022-08-31 12:00:00|5302.1|5299.1|5303.9|5300.9|5305.2|5302.2|5300.6|5297.6|0
1661947500000|2022-08-31 12:05:00|5303.8|5300.8|5304.7|5301.7|5305.3|5302.3|5302.4|5299.4|0
1661947800000|2022-08-31 12:10:00|5304.5|5301.5|5305.6|5302.6|5306.2|5303.2|5303|5300|0
1661948100000|2022-08-31 12:15:00|5305.3|5302.3|5314.8|5311.8|5315.4|5312.4|5305.3|5302.3|0
1661948400000|2022-08-31 12:20:00|5314.7|5311.7|5309.8|5306.8|5315|5312|5309.7|5306.7|0
1661948700000|2022-08-31 12:25:00|5309.5|5306.5|5311.3|5308.3|5312.1|5309.1|5309.5|5306.5|0
1661949000000|2022-08-31 12:30:00|5311.4|5308.4|5301.3|5298.3|5311.4|5308.4|5301.1|5298.1|0
1661949300000|2022-08-31 12:35:00|5301.7|5298.7|5305|5302|5308.5|5305.5|5301.4|5298.4|0
1661949600000|2022-08-31 12:40:00|5304.9|5301.9|5295.7|5292.7|5305.9|5302.9|5292.3|5289.3|0
1661949900000|2022-08-31 12:45:00|5295.5|5292.5|5304.7|5301.7|5304.7|5301.7|5294.6|5291.6|0
1661950200000|2022-08-31 12:50:00|5305|5302|5308.1|5305.1|5315.4|5312.4|5305|5302|0
1661950500000|2022-08-31 12:55:00|5308.3|5305.3|5307.5|5304.5|5311.4|5308.4|5306.5|5303.5|0
1661950800000|2022-08-31 13:00:00|5307.9|5304.9|5307.1|5304.1|5310.1|5307.1|5305.5|5302.5|0
1661951100000|2022-08-31 13:05:00|5306.9|5303.9|5312.5|5309.5|5313.9|5310.9|5306.2|5303.2|0
1661951400000|2022-08-31 13:10:00|5312.4|5309.4|5318.8|5315.8|5322.1|5319.1|5312.4|5309.4|0
1661951700000|2022-08-31 13:15:00|5318.9|5315.9|5331.6|5328.6|5334.6|5331.6|5312.4|5309.4|0
1661952000000|2022-08-31 13:20:00|5331.3|5328.3|5339.8|5336.8|5341|5338|5331.2|5328.2|0
1661952300000|2022-08-31 13:25:00|5336.4|5333.4|5342.7|5339.7|5344.8|5341.8|5334.1|5331.1|0
1661952600000|2022-08-31 13:30:00|5343.6|5340.6|5320.3|5318.5|5345.6|5343.8|5316.5|5314.7|0
1661952900000|2022-08-31 13:35:00|5318.1|5316.3|5326.7|5324.9|5333.2|5331.4|5304.1|5302.3|0
1661953200000|2022-08-31 13:40:00|5327.3|5325.5|5367.2|5365.4|5371.1|5369.3|5327.3|5325.5|0
1661953500000|2022-08-31 13:45:00|5367.1|5365.3|5377.6|5375.8|5380.7|5378.9|5354.6|5352.8|0
1661953800000|2022-08-31 13:50:00|5377.8|5376|5382.7|5380.9|5389.9|5388.1|5373|5371.2|0
1661954100000|2022-08-31 13:55:00|5380.7|5378.9|5359|5357.2|5386.8|5385|5356.9|5355.1|0
1661954400000|2022-08-31 14:00:00|5358|5356.2|5348.7|5346.9|5367.8|5366|5348.7|5346.9|0
1661954700000|2022-08-31 14:05:00|5350.2|5348.4|5344|5342.2|5359.7|5357.9|5343|5341.2|0
1661955000000|2022-08-31 14:10:00|5344.1|5342.3|5360.4|5358.6|5372.1|5370.3|5344.1|5342.3|0
1661955300000|2022-08-31 14:15:00|5360.5|5358.7|5352.1|5350.3|5360.5|5358.7|5337|5335.2|0
1661955600000|2022-08-31 14:20:00|5351.9|5350.1|5349.1|5347.3|5362.4|5360.6|5342.3|5340.5|0
1661955900000|2022-08-31 14:25:00|5348.9|5347.1|5328|5326.2|5354.7|5352.9|5326.9|5325.1|0
1661956200000|2022-08-31 14:30:00|5328.7|5326.9|5326.2|5324.4|5336.2|5334.4|5316.4|5314.6|0
1661956500000|2022-08-31 14:35:00|5325.4|5323.6|5315.6|5313.8|5335.5|5333.7|5312.8|5311|0
1661956800000|2022-08-31 14:40:00|5315.5|5313.7|5340.8|5339|5341.1|5339.3|5312|5310.2|0
1661957100000|2022-08-31 14:45:00|5340|5338.2|5340.5|5338.7|5348|5346.2|5328|5326.2|0
1661957400000|2022-08-31 14:50:00|5340.7|5338.9|5317.9|5316.1|5346.8|5345|5312.2|5310.4|0
1661957700000|2022-08-31 14:55:00|5316.9|5315.1|5303.1|5301.3|5317.8|5316|5300.3|5298.5|0
1661958000000|2022-08-31 15:00:00|5303.3|5301.5|5287.8|5286|5303.3|5301.5|5282.4|5280.6|0
1661958300000|2022-08-31 15:05:00|5288.3|5286.5|5290.2|5288.4|5290.2|5288.4|5274.6|5272.8|0
1661958600000|2022-08-31 15:10:00|5289.9|5288.1|5286.2|5284.4|5290.6|5288.8|5278.8|5277|0
1661958900000|2022-08-31 15:15:00|5285.1|5283.3|5289.6|5287.8|5289.7|5287.9|5273.9|5272.1|0
1661959200000|2022-08-31 15:20:00|5289.5|5287.7|5289.9|5288.1|5296.2|5294.4|5284.1|5282.3|0
1661959500000|2022-08-31 15:25:00|5289.5|5287.7|5284.8|5283|5297|5295.2|5283.5|5281.7|0
1661959800000|2022-08-31 15:30:00|5284.2|5282.4|5286|5284.2|5289.9|5288.1|5275.6|5273.8|0
1661960100000|2022-08-31 15:35:00|5284.1|5282.3|5296.5|5294.7|5303.7|5301.9|5284.1|5282.3|0
1661960400000|2022-08-31 15:40:00|5295.2|5293.4|5308.8|5307|5311.7|5309.9|5293.4|5291.6|0
1661960700000|2022-08-31 15:45:00|5309.2|5307.4|5303.5|5301.7|5310.5|5308.7|5301.6|5299.8|0
1661961000000|2022-08-31 15:50:00|5303.8|5302|5307.6|5305.8|5310.8|5309|5302.5|5300.7|0
1661961300000|2022-08-31 15:55:00|5308.1|5306.3|5311.1|5309.3|5318.3|5316.5|5307.9|5306.1|0
1661961600000|2022-08-31 16:00:00|5311.4|5309.6|5308|5306.2|5316.6|5314.8|5304.8|5303|0
1661961900000|2022-08-31 16:05:00|5308.1|5306.3|5306.9|5305.1|5311.5|5309.7|5298.4|5296.6|0
1661962200000|2022-08-31 16:10:00|5306.3|5304.5|5309|5307.2|5314|5312.2|5299.8|5298|0
1661962500000|2022-08-31 16:15:00|5307.8|5306|5306.8|5305|5319.5|5317.7|5304.7|5302.9|0
1661962800000|2022-08-31 16:20:00|5306.5|5304.7|5299.8|5298|5307|5305.2|5296.9|5295.1|0
1661963100000|2022-08-31 16:25:00|5300.2|5298.4|5305.5|5303.7|5305.9|5304.1|5298.8|5297|0
1661963400000|2022-08-31 16:30:00|5305.6|5303.8|5311.5|5309.7|5314.4|5312.6|5304.2|5302.4|0
1661963700000|2022-08-31 16:35:00|5311.7|5309.9|5307.4|5305.6|5314.7|5312.9|5303.9|5302.1|0
1661964000000|2022-08-31 16:40:00|5307.5|5305.7|5298|5296.2|5307.9|5306.1|5293.6|5291.8|0
1661964300000|2022-08-31 16:45:00|5296.7|5294.9|5303.8|5302|5304.3|5302.5|5296.6|5294.8|0
1661964600000|2022-08-31 16:50:00|5303.7|5301.9|5296.1|5294.3|5303.9|5302.1|5294|5292.2|0
1661964900000|2022-08-31 16:55:00|5296.4|5294.6|5295.5|5293.7|5297.6|5295.8|5289.5|5287.7|0
1661965200000|2022-08-31 17:00:00|5295.3|5293.5|5293.6|5291.8|5299|5297.2|5292.5|5290.7|0
1661965500000|2022-08-31 17:05:00|5293.1|5291.3|5302.4|5300.6|5304.3|5302.5|5293.1|5291.3|0
1661965800000|2022-08-31 17:10:00|5302.5|5300.7|5299|5297.2|5307.9|5306.1|5299|5297.2|0
1661966100000|2022-08-31 17:15:00|5299.1|5297.3|5287.6|5285.8|5299.1|5297.3|5285.7|5283.9|0
1661966400000|2022-08-31 17:20:00|5287.5|5285.7|5281.9|5280.1|5289|5287.2|5280.3|5278.5|0
1661966700000|2022-08-31 17:25:00|5281.7|5279.9|5286.1|5284.3|5288.3|5286.5|5278.8|5277|0
1661967000000|2022-08-31 17:30:00|5286.3|5284.5|5286|5284.2|5290|5288.2|5278.8|5277|0
1661967300000|2022-08-31 17:35:00|5286.1|5284.3|5276|5274.2|5288|5286.2|5276|5274.2|0
1661967600000|2022-08-31 17:40:00|5276.2|5274.4|5275.2|5273.4|5276.7|5274.9|5268.9|5267.1|0
1661967900000|2022-08-31 17:45:00|5275.5|5273.7|5272.3|5270.5|5279.7|5277.9|5272.3|5270.5|0
1661968200000|2022-08-31 17:50:00|5272.2|5270.4|5282|5280.2|5283.2|5281.4|5272.2|5270.4|0
1661968500000|2022-08-31 17:55:00|5281.7|5279.9|5282.3|5280.5|5284.6|5282.8|5279.3|5277.5|0
1661968800000|2022-08-31 18:00:00|5282.1|5280.3|5281.3|5279.5|5289.1|5287.3|5278.7|5276.9|0
1661969100000|2022-08-31 18:05:00|5281.4|5279.6|5292.4|5290.6|5294.7|5292.9|5275.3|5273.5|0
1661969400000|2022-08-31 18:10:00|5293.5|5291.7|5291.1|5289.3|5294.8|5293|5287.2|5285.4|0
1661969700000|2022-08-31 18:15:00|5292.3|5290.5|5287.3|5285.5|5298.5|5296.7|5286.7|5284.9|0
1661970000000|2022-08-31 18:20:00|5287.5|5285.7|5285.4|5283.6|5290.9|5289.1|5284.4|5282.6|0
1661970300000|2022-08-31 18:25:00|5285.2|5283.4|5288.6|5286.8|5295.4|5293.6|5285.2|5283.4|0
1661970600000|2022-08-31 18:30:00|5288.5|5286.7|5273.9|5272.1|5288.5|5286.7|5271.3|5269.5|0
1661970900000|2022-08-31 18:35:00|5273.7|5271.9|5266.8|5265|5274.1|5272.3|5266.5|5264.7|0
1661971200000|2022-08-31 18:40:00|5266.3|5264.5|5264.9|5263.1|5271|5269.2|5262.8|5261|0
1661971500000|2022-08-31 18:45:00|5263.4|5261.6|5267.7|5265.9|5272.4|5270.6|5258.8|5257|0
1661971800000|2022-08-31 18:50:00|5266.8|5265|5268.5|5266.7|5271.8|5270|5265.6|5263.8|0
1661972100000|2022-08-31 18:55:00|5268.3|5266.5|5268.5|5266.7|5269.7|5267.9|5259.7|5257.9|0
1661972400000|2022-08-31 19:00:00|5267.8|5266|5279.3|5277.5|5279.9|5278.1|5264.2|5262.4|0
1661972700000|2022-08-31 19:05:00|5278.8|5277|5281.1|5279.3|5286.2|5284.4|5272.9|5271.1|0
1661973000000|2022-08-31 19:10:00|5280.4|5278.6|5290.8|5289|5291.6|5289.8|5279.5|5277.7|0
1661973300000|2022-08-31 19:15:00|5290.7|5288.9|5291.6|5289.8|5304.1|5302.3|5290.3|5288.5|0
1661973600000|2022-08-31 19:20:00|5290.5|5288.7|5281.4|5279.6|5290.5|5288.7|5278.9|5277.1|0
1661973900000|2022-08-31 19:25:00|5281.8|5280|5283.9|5282.1|5285.9|5284.1|5279|5277.2|0
1661974200000|2022-08-31 19:30:00|5283.8|5282|5280.3|5278.5|5291.1|5289.3|5278.8|5277|0
1661974500000|2022-08-31 19:35:00|5280.2|5278.4|5289.2|5287.4|5289.6|5287.8|5278.2|5276.4|0
1661974800000|2022-08-31 19:40:00|5289.8|5288|5306.6|5304.8|5307.8|5306|5286.2|5284.4|0
1661975100000|2022-08-31 19:45:00|5307|5305.2|5300.5|5298.7|5313.2|5311.4|5296.9|5295.1|0
1661975400000|2022-08-31 19:50:00|5301.3|5299.5|5277.8|5276|5302.9|5301.1|5277|5275.2|0
1661975700000|2022-08-31 19:55:00|5278.3|5276.5|5257.9|5256.1|5280|5278.2|5257|5255.2|0
1661976000000|2022-08-31 20:00:00|5258.4|5255.4|5258.1|5255.1|5265.6|5262.6|5257.5|5254.5|0
1661976300000|2022-08-31 20:05:00|5257.9|5254.9|5261.5|5258.5|5262.7|5259.7|5257.9|5254.9|0
1661976600000|2022-08-31 20:10:00|5261.7|5258.7|5263.8|5260.8|5265.4|5262.4|5260.4|5257.4|0
1661976900000|2022-08-31 20:15:00|5263.9|5260.9|5267.8|5264.8|5269.3|5266.3|5263.8|5260.8|0
1661977200000|2022-08-31 20:20:00|5267.9|5264.9|5269.5|5266.5|5271.3|5268.3|5267.7|5264.7|0
1661977500000|2022-08-31 20:25:00|5269.6|5266.6|5268.8|5265.8|5269.8|5266.8|5268.2|5265.2|0
1661977800000|2022-08-31 20:30:00|5269|5266|5269.9|5266.9|5270.4|5267.4|5268.5|5265.5|0
1661978100000|2022-08-31 20:35:00|5270.1|5267.1|5269.3|5266.3|5270.6|5267.6|5269.2|5266.2|0
1661978400000|2022-08-31 20:40:00|5269.2|5266.2|5269.1|5266.1|5269.3|5266.3|5268.4|5265.4|0
1661978700000|2022-08-31 20:45:00|5269.2|5266.2|5268.5|5265.5|5269.2|5266.2|5267.5|5264.5|0
1661979000000|2022-08-31 20:50:00|5268.6|5265.6|5269.3|5266.3|5269.3|5266.3|5268.5|5265.5|0
1661979300000|2022-08-31 20:55:00|5269.5|5266.5|5269.7|5266.7|5269.7|5266.7|5268.8|5265.8|0
1661979600000|2022-08-31 21:00:00|5269.6|5266.6|5264.6|5261.6|5269.6|5266.6|5263.7|5260.7|0
1661979900000|2022-08-31 21:05:00|5264.8|5261.8|5264.8|5261.8|5270.6|5267.6|5264.1|5261.1|0
1661980200000|2022-08-31 21:10:00|5264.7|5261.7|5256.1|5253.1|5268.8|5265.8|5255.7|5252.7|0
1661980500000|2022-08-31 21:15:00|5256|5253|5257.6|5254.6|5258.1|5255.1|5250.3|5247.3|0
1661980800000|2022-08-31 21:20:00|5257.7|5254.7|5248.1|5245.1|5258.1|5255.1|5245.8|5242.8|0
1661981100000|2022-08-31 21:25:00|5248.4|5245.4|5249.5|5246.5|5251.8|5248.8|5247.6|5244.6|0
1661981400000|2022-08-31 21:30:00|5249.3|5246.3|5248.5|5245.5|5250.4|5247.4|5248.2|5245.2|0
1661981700000|2022-08-31 21:35:00|5248.4|5245.4|5245.9|5242.9|5248.6|5245.6|5245.1|5242.1|0
1661982000000|2022-08-31 21:40:00|5245.8|5242.8|5247.8|5244.8|5248.2|5245.2|5245.5|5242.5|0
1661982300000|2022-08-31 21:45:00|5247.9|5244.9|5244.8|5241.8|5248.7|5245.7|5244.8|5241.8|0
1661982600000|2022-08-31 21:50:00|5244.7|5241.7|5242.9|5239.9|5245.7|5242.7|5242.5|5239.5|0
1661982900000|2022-08-31 21:55:00|5242.8|5239.8|5243.9|5240.9|5244.1|5241.1|5241.9|5238.9|0
1661983200000|2022-08-31 22:00:00|5243.8|5240.8|5248.9|5245.9|5249.3|5246.3|5243.7|5240.7|0
1661983500000|2022-08-31 22:05:00|5249.2|5246.2|5249.8|5246.8|5251.3|5248.3|5249|5246|0
1661983800000|2022-08-31 22:10:00|5249.7|5246.7|5245.1|5242.1|5250.5|5247.5|5245|5242|0
1661984100000|2022-08-31 22:15:00|5245|5242|5238.8|5235.8|5245.2|5242.2|5238.6|5235.6|0
1661984400000|2022-08-31 22:20:00|5238.7|5235.7|5234.5|5231.5|5240.3|5237.3|5234.4|5231.4|0
1661984700000|2022-08-31 22:25:00|5234.6|5231.6|5229.8|5226.8|5234.9|5231.9|5229.6|5226.6|0
1661985000000|2022-08-31 22:30:00|5229.7|5226.7|5221.4|5218.4|5229.9|5226.9|5221.1|5218.1|0
1661985300000|2022-08-31 22:35:00|5221.3|5218.3|5214|5211|5222.2|5219.2|5214|5211|0
1661985600000|2022-08-31 22:40:00|5213.9|5210.9|5213.1|5210.1|5215.9|5212.9|5212.7|5209.7|0
1661985900000|2022-08-31 22:45:00|5213|5210|5212.5|5209.5|5214.1|5211.1|5211.6|5208.6|0
1661986200000|2022-08-31 22:50:00|5212.8|5209.8|5216.6|5213.6|5218.7|5215.7|5212.7|5209.7|0
1661986500000|2022-08-31 22:55:00|5216.5|5213.5|5216.8|5213.8|5218.2|5215.2|5215.9|5212.9|0
1661986800000|2022-08-31 23:00:00|5216.7|5213.7|5213.2|5210.2|5218.1|5215.1|5213|5210|0
1661987100000|2022-08-31 23:05:00|5213.3|5210.3|5211|5208|5213.6|5210.6|5209.2|5206.2|0
1661987400000|2022-08-31 23:10:00|5210.8|5207.8|5209.3|5206.3|5211.3|5208.3|5209.1|5206.1|0
1661987700000|2022-08-31 23:15:00|5209.2|5206.2|5204.8|5201.8|5209.4|5206.4|5204.8|5201.8|0
1661988000000|2022-08-31 23:20:00|5204.7|5201.7|5201.2|5198.2|5204.7|5201.7|5199.4|5196.4|0
1661988300000|2022-08-31 23:25:00|5201.1|5198.1|5191.9|5188.9|5201.4|5198.4|5191.8|5188.8|0
1661988600000|2022-08-31 23:30:00|5191.8|5188.8|5189.7|5186.7|5192|5189|5187.9|5184.9|0
1661988900000|2022-08-31 23:35:00|5189.8|5186.8|5189.4|5186.4|5193.1|5190.1|5188.9|5185.9|0
1661989200000|2022-08-31 23:40:00|5189.5|5186.5|5189.5|5186.5|5190|5187|5187.9|5184.9|0
1661989500000|2022-08-31 23:45:00|5189.2|5186.2|5190.2|5187.2|5191.2|5188.2|5188.8|5185.8|0
1661989800000|2022-08-31 23:50:00|5190.3|5187.3|5190|5187|5192.1|5189.1|5188.5|5185.5|0
1661990100000|2022-08-31 23:55:00|5189.6|5186.6|5190.9|5185.9|5192|5189|5187.8|5184.8|0
1661990400000|2022-09-01 00:00:00|5190.8|5185.8|5191.3|5186.3|5191.8|5186.8|5186.1|5181.1|0
1661990700000|2022-09-01 00:05:00|5191.5|5186.5|5191.2|5186.2|5193.2|5188.2|5190.5|5185.5|0
1661991000000|2022-09-01 00:10:00|5190.6|5185.6|5181.2|5176.2|5190.9|5185.9|5180.7|5175.7|0
1661991300000|2022-09-01 00:15:00|5181.9|5176.9|5182.3|5177.3|5184.9|5179.9|5179.6|5174.6|0
1661991600000|2022-09-01 00:20:00|5182.5|5177.5|5184.5|5179.5|5186.4|5181.4|5182.2|5177.2|0
1661991900000|2022-09-01 00:25:00|5184.4|5179.4|5187.2|5182.2|5188|5183|5182.6|5177.6|0
1661992200000|2022-09-01 00:30:00|5187|5182|5180.7|5175.7|5188.9|5183.9|5180.4|5175.4|0
1661992500000|2022-09-01 00:35:00|5181.1|5176.1|5177.7|5172.7|5183.8|5178.8|5176.5|5171.5|0
1661992800000|2022-09-01 00:40:00|5177.9|5172.9|5169.6|5164.6|5180|5175|5168.6|5163.6|0
1661993100000|2022-09-01 00:45:00|5169.5|5164.5|5172.5|5167.5|5174.8|5169.8|5167|5162|0
1661993400000|2022-09-01 00:50:00|5172.4|5167.4|5176|5171|5178.1|5173.1|5172.1|5167.1|0
1661993700000|2022-09-01 00:55:00|5175.9|5170.9|5178|5173|5178.4|5173.4|5174.3|5169.3|0
1661994000000|2022-09-01 01:00:00|5178.2|5173.2|5183.9|5178.9|5184.3|5179.3|5177.6|5172.6|0
1661994300000|2022-09-01 01:05:00|5183.7|5178.7|5184.2|5179.2|5185.8|5180.8|5182.1|5177.1|0
1661994600000|2022-09-01 01:10:00|5184.1|5179.1|5183.2|5178.2|5185.3|5180.3|5182|5177|0
1661994900000|2022-09-01 01:15:00|5183.5|5178.5|5193.3|5188.3|5196|5191|5183|5178|0
1661995200000|2022-09-01 01:20:00|5193.1|5188.1|5192.3|5187.3|5195.3|5190.3|5189.1|5184.1|0
1661995500000|2022-09-01 01:25:00|5192.6|5187.6|5193.1|5188.1|5195.8|5190.8|5191.6|5186.6|0
1661995800000|2022-09-01 01:30:00|5193.2|5188.2|5190|5185|5196.3|5191.3|5188.9|5183.9|0
1661996100000|2022-09-01 01:35:00|5189.8|5184.8|5190.8|5185.8|5192.4|5187.4|5188.5|5183.5|0
1661996400000|2022-09-01 01:40:00|5190.7|5185.7|5195|5190|5195.4|5190.4|5187.4|5182.4|0
1661996700000|2022-09-01 01:45:00|5195.2|5190.2|5192|5187|5197.3|5192.3|5191.2|5186.2|0
1661997000000|2022-09-01 01:50:00|5192.2|5187.2|5194.7|5189.7|5195.8|5190.8|5190.1|5185.1|0
1661997300000|2022-09-01 01:55:00|5194.9|5189.9|5195.8|5190.8|5196.6|5191.6|5193|5188|0
1661997600000|2022-09-01 02:00:00|5195.6|5190.6|5198|5193|5198.1|5193.1|5194.7|5189.7|0
1661997900000|2022-09-01 02:05:00|5197.9|5192.9|5194.8|5189.8|5199|5194|5194.7|5189.7|0
1661998200000|2022-09-01 02:10:00|5194.7|5189.7|5195.7|5190.7|5197.1|5192.1|5194|5189|0
1661998500000|2022-09-01 02:15:00|5195.8|5190.8|5197|5192|5198.5|5193.5|5195.2|5190.2|0
1661998800000|2022-09-01 02:20:00|5196.9|5191.9|5199|5194|5199.7|5194.7|5196.9|5191.9|0
1661999100000|2022-09-01 02:25:00|5199.1|5194.1|5199.4|5194.4|5202.6|5197.6|5198.9|5193.9|0
1661999400000|2022-09-01 02:30:00|5199.3|5194.3|5195.4|5190.4|5199.4|5194.4|5195.1|5190.1|0
1661999700000|2022-09-01 02:35:00|5195.3|5190.3|5193.6|5188.6|5196.7|5191.7|5193.5|5188.5|0
1662000000000|2022-09-01 02:40:00|5193.7|5188.7|5193.6|5188.6|5195.6|5190.6|5192.2|5187.2|0
1662000300000|2022-09-01 02:45:00|5193.7|5188.7|5194.1|5189.1|5195.3|5190.3|5193.4|5188.4|0
1662000600000|2022-09-01 02:50:00|5194.2|5189.2|5192.1|5187.1|5194.9|5189.9|5192|5187|0
1662000900000|2022-09-01 02:55:00|5192|5187|5194|5189|5194|5189|5190.3|5185.3|0
1662001200000|2022-09-01 03:00:00|5193.9|5188.9|5192.4|5187.4|5195.7|5190.7|5192.2|5187.2|0
1662001500000|2022-09-01 03:05:00|5192.6|5187.6|5191.4|5186.4|5194.2|5189.2|5190.5|5185.5|0
1662001800000|2022-09-01 03:10:00|5191.5|5186.5|5192.3|5187.3|5192.7|5187.7|5190.5|5185.5|0
1662002100000|2022-09-01 03:15:00|5192.4|5187.4|5193.1|5188.1|5193.5|5188.5|5191.9|5186.9|0
1662002400000|2022-09-01 03:20:00|5193|5188|5193.5|5188.5|5193.7|5188.7|5191.9|5186.9|0
1662002700000|2022-09-01 03:25:00|5193.2|5188.2|5191.3|5186.3|5193.2|5188.2|5188.7|5183.7|0
1662003000000|2022-09-01 03:30:00|5191.5|5186.5|5192.5|5187.5|5192.6|5187.6|5188.6|5183.6|0
1662003300000|2022-09-01 03:35:00|5192.6|5187.6|5189.2|5184.2|5192.8|5187.8|5189.1|5184.1|0
1662003600000|2022-09-01 03:40:00|5189.3|5184.3|5181.1|5176.1|5190.4|5185.4|5180.9|5175.9|0
1662003900000|2022-09-01 03:45:00|5180.9|5175.9|5180.4|5175.4|5183.6|5178.6|5178.4|5173.4|0
1662004200000|2022-09-01 03:50:00|5180.8|5175.8|5181.3|5176.3|5183.7|5178.7|5180.3|5175.3|0
1662004500000|2022-09-01 03:55:00|5181.4|5176.4|5179.4|5174.4|5182|5177|5179|5174|0
1662004800000|2022-09-01 04:00:00|5179.5|5174.5|5182|5177|5183|5178|5179.4|5174.4|0
1662005100000|2022-09-01 04:05:00|5181.9|5176.9|5182.3|5177.3|5183.5|5178.5|5181.5|5176.5|0
1662005400000|2022-09-01 04:10:00|5182.2|5177.2|5180|5175|5182.9|5177.9|5178.5|5173.5|0
1662005700000|2022-09-01 04:15:00|5180.1|5175.1|5181|5176|5181.9|5176.9|5179.3|5174.3|0
1662006000000|2022-09-01 04:20:00|5180.9|5175.9|5179.8|5174.8|5181.8|5176.8|5179.3|5174.3|0
1662006300000|2022-09-01 04:25:00|5179.5|5174.5|5181.3|5176.3|5182|5177|5179.1|5174.1|0
1662006600000|2022-09-01 04:30:00|5181.4|5176.4|5181.9|5176.9|5182.6|5177.6|5180.4|5175.4|0
1662006900000|2022-09-01 04:35:00|5181.7|5176.7|5184.7|5179.7|5185.8|5180.8|5181|5176|0
1662007200000|2022-09-01 04:40:00|5184.6|5179.6|5183.5|5178.5|5185|5180|5182.1|5177.1|0
1662007500000|2022-09-01 04:45:00|5184|5179|5188.8|5183.8|5189.8|5184.8|5183.7|5178.7|0
1662007800000|2022-09-01 04:50:00|5188.7|5183.7|5189|5184|5190.5|5185.5|5188.2|5183.2|0
1662008100000|2022-09-01 04:55:00|5189.3|5184.3|5188.7|5183.7|5189.6|5184.6|5188.4|5183.4|0
1662008400000|2022-09-01 05:00:00|5188.6|5183.6|5184.8|5179.8|5188.7|5183.7|5184.3|5179.3|0
1662008700000|2022-09-01 05:05:00|5184.5|5179.5|5187|5182|5189.1|5184.1|5184.5|5179.5|0
1662009000000|2022-09-01 05:10:00|5186.9|5181.9|5187.1|5182.1|5187.9|5182.9|5185.5|5180.5|0
1662009300000|2022-09-01 05:15:00|5187|5182|5189.3|5184.3|5189.6|5184.6|5186.9|5181.9|0
1662009600000|2022-09-01 05:20:00|5189.2|5184.2|5189.1|5184.1|5189.6|5184.6|5187.2|5182.2|0
1662009900000|2022-09-01 05:25:00|5189|5184|5191.5|5186.5|5191.9|5186.9|5188.8|5183.8|0
1662010200000|2022-09-01 05:30:00|5191.7|5186.7|5187.7|5182.7|5191.7|5186.7|5186.5|5181.5|0
1662010500000|2022-09-01 05:35:00|5187.9|5182.9|5186.8|5181.8|5188.4|5183.4|5184.1|5179.1|0
1662010800000|2022-09-01 05:40:00|5186.6|5181.6|5189.5|5184.5|5190.1|5185.1|5186.4|5181.4|0
1662011100000|2022-09-01 05:45:00|5189.4|5184.4|5182.5|5177.5|5190.6|5185.6|5181.9|5176.9|0
1662011400000|2022-09-01 05:50:00|5182.4|5177.4|5184.2|5179.2|5186.5|5181.5|5180.9|5175.9|0
1662011700000|2022-09-01 05:55:00|5183.9|5178.9|5184.6|5179.6|5186|5181|5183.1|5178.1|0
1662012000000|2022-09-01 06:00:00|5184.2|5179.2|5181.9|5176.9|5187.6|5182.6|5179.7|5174.7|0
1662012300000|2022-09-01 06:05:00|5181.8|5176.8|5177.8|5172.8|5181.8|5176.8|5173.5|5168.5|0
1662012600000|2022-09-01 06:10:00|5177.7|5172.7|5176.7|5171.7|5179|5174|5173.2|5168.2|0
1662012900000|2022-09-01 06:15:00|5176.5|5171.5|5171.4|5166.4|5176.6|5171.6|5171.3|5166.3|0
1662013200000|2022-09-01 06:20:00|5171.6|5166.6|5171.1|5166.1|5175.6|5170.6|5171.1|5166.1|0
1662013500000|2022-09-01 06:25:00|5171.2|5166.2|5175.3|5170.3|5175.3|5170.3|5166.6|5161.6|0
1662013800000|2022-09-01 06:30:00|5175.4|5170.4|5177.6|5172.6|5177.7|5172.7|5174|5169|0
1662014100000|2022-09-01 06:35:00|5177.7|5172.7|5180.1|5175.1|5180.4|5175.4|5177.1|5172.1|0
1662014400000|2022-09-01 06:40:00|5179.8|5174.8|5183.3|5178.3|5184.8|5179.8|5179.1|5174.1|0
1662014700000|2022-09-01 06:45:00|5183.4|5178.4|5184.6|5179.6|5188|5183|5181.8|5176.8|0
1662015000000|2022-09-01 06:50:00|5185|5180|5183.8|5178.8|5185.2|5180.2|5181.3|5176.3|0
1662015300000|2022-09-01 06:55:00|5183.9|5178.9|5182.6|5177.6|5185.9|5180.9|5180.9|5175.9|0
1662015600000|2022-09-01 07:00:00|5182.7|5177.7|5186|5181|5188.2|5183.2|5177.6|5172.6|0
1662015900000|2022-09-01 07:05:00|5186.2|5181.2|5186.9|5181.9|5188.4|5183.4|5179.2|5174.2|0
1662016200000|2022-09-01 07:10:00|5186.6|5181.6|5192|5187|5193.3|5188.3|5184.6|5179.6|0
1662016500000|2022-09-01 07:15:00|5191.5|5186.5|5185.2|5180.2|5196.5|5191.5|5184.3|5179.3|0
1662016800000|2022-09-01 07:20:00|5184.8|5179.8|5181.7|5176.7|5188.7|5183.7|5181.5|5176.5|0
1662017100000|2022-09-01 07:25:00|5181.9|5176.9|5175.6|5170.6|5184.6|5179.6|5175.4|5170.4|0
1662017400000|2022-09-01 07:30:00|5175.5|5170.5|5176.5|5171.5|5178.9|5173.9|5172.8|5167.8|0
1662017700000|2022-09-01 07:35:00|5176.6|5171.6|5178.4|5173.4|5183.6|5178.6|5176.1|5171.1|0
1662018000000|2022-09-01 07:40:00|5178.2|5173.2|5178.7|5173.7|5180|5175|5173.7|5168.7|0
1662018300000|2022-09-01 07:45:00|5178.8|5173.8|5184.1|5179.1|5185.9|5180.9|5177.4|5172.4|0
1662018600000|2022-09-01 07:50:00|5184|5179|5180.4|5175.4|5184.9|5179.9|5180.2|5175.2|0
1662018900000|2022-09-01 07:55:00|5180.6|5175.6|5183.8|5178.8|5183.9|5178.9|5179.2|5174.2|0
1662019200000|2022-09-01 08:00:00|5183.9|5178.9|5182.5|5179.5|5188.6|5185.6|5178.7|5175.7|0
1662019500000|2022-09-01 08:05:00|5182.6|5179.6|5185.9|5182.9|5187.5|5184.5|5181.8|5178.8|0
1662019800000|2022-09-01 08:10:00|5185.8|5182.8|5190.1|5187.1|5190.4|5187.4|5182.6|5179.6|0
1662020100000|2022-09-01 08:15:00|5190.2|5187.2|5188.9|5185.9|5191.4|5188.4|5187.2|5184.2|0
1662020400000|2022-09-01 08:20:00|5188.8|5185.8|5187.6|5184.6|5191|5188|5187.5|5184.5|0
1662020700000|2022-09-01 08:25:00|5187.5|5184.5|5184.4|5181.4|5187.7|5184.7|5183.9|5180.9|0
1662021000000|2022-09-01 08:30:00|5184.5|5181.5|5179.4|5176.4|5184.5|5181.5|5178|5175|0
1662021300000|2022-09-01 08:35:00|5179.1|5176.1|5179.1|5176.1|5179.9|5176.9|5177|5174|0
1662021600000|2022-09-01 08:40:00|5179|5176|5178.3|5175.3|5180|5177|5177.4|5174.4|0
1662021900000|2022-09-01 08:45:00|5178.2|5175.2|5176.1|5173.1|5178.3|5175.3|5173.1|5170.1|0
1662022200000|2022-09-01 08:50:00|5176.5|5173.5|5174.6|5171.6|5176.8|5173.8|5174.1|5171.1|0
1662022500000|2022-09-01 08:55:00|5174.7|5171.7|5180.5|5177.5|5180.5|5177.5|5173.9|5170.9|0
1662022800000|2022-09-01 09:00:00|5180.6|5177.6|5185.5|5182.5|5186.5|5183.5|5180.4|5177.4|0
1662023100000|2022-09-01 09:05:00|5185.4|5182.4|5184.6|5181.6|5186.2|5183.2|5182.9|5179.9|0
1662023400000|2022-09-01 09:10:00|5184.5|5181.5|5181.2|5178.2|5185.1|5182.1|5180.8|5177.8|0
1662023700000|2022-09-01 09:15:00|5181.3|5178.3|5179.3|5176.3|5182.4|5179.4|5179.1|5176.1|0
1662024000000|2022-09-01 09:20:00|5179.4|5176.4|5173.6|5170.6|5179.6|5176.6|5173.6|5170.6|0
1662024300000|2022-09-01 09:25:00|5173.7|5170.7|5176.5|5173.5|5176.7|5173.7|5173.6|5170.6|0
1662024600000|2022-09-01 09:30:00|5176.3|5173.3|5177.4|5174.4|5177.7|5174.7|5174.9|5171.9|0
1662024900000|2022-09-01 09:35:00|5177.5|5174.5|5180.6|5177.6|5180.8|5177.8|5177|5174|0
1662025200000|2022-09-01 09:40:00|5180.8|5177.8|5182.6|5179.6|5182.8|5179.8|5180.4|5177.4|0
1662025500000|2022-09-01 09:45:00|5182.7|5179.7|5186.2|5183.2|5186.3|5183.3|5182.6|5179.6|0
1662025800000|2022-09-01 09:50:00|5186.3|5183.3|5187.6|5184.6|5187.8|5184.8|5186.3|5183.3|0
1662026100000|2022-09-01 09:55:00|5187.8|5184.8|5186.8|5183.8|5188.6|5185.6|5186.7|5183.7|0
1662026400000|2022-09-01 10:00:00|5186.7|5183.7|5185.8|5182.8|5186.7|5183.7|5185.3|5182.3|0
1662026700000|2022-09-01 10:05:00|5185.6|5182.6|5186.2|5183.2|5186.3|5183.3|5184.6|5181.6|0
1662027000000|2022-09-01 10:10:00|5186|5183|5185.8|5182.8|5186.4|5183.4|5185.3|5182.3|0
1662027300000|2022-09-01 10:15:00|5185.9|5182.9|5184.2|5181.2|5186|5183|5184|5181|0
1662027600000|2022-09-01 10:20:00|5184.3|5181.3|5185|5182|5186|5183|5184|5181|0
1662027900000|2022-09-01 10:25:00|5185.1|5182.1|5187.2|5184.2|5187.5|5184.5|5184.7|5181.7|0
1662028200000|2022-09-01 10:30:00|5187.3|5184.3|5188.1|5185.1|5188.7|5185.7|5186.1|5183.1|0
1662028500000|2022-09-01 10:35:00|5188|5185|5187.5|5184.5|5188.1|5185.1|5186.6|5183.6|0
1662028800000|2022-09-01 10:40:00|5187.4|5184.4|5186.2|5183.2|5187.5|5184.5|5185.6|5182.6|0
1662029100000|2022-09-01 10:45:00|5186.3|5183.3|5187.3|5184.3|5188.1|5185.1|5186|5183|0
1662029400000|2022-09-01 10:50:00|5187.1|5184.1|5188|5185|5188.1|5185.1|5186.8|5183.8|0
1662029700000|2022-09-01 10:55:00|5188.2|5185.2|5192.2|5189.2|5192.6|5189.6|5188.1|5185.1|0
1662030000000|2022-09-01 11:00:00|5191.2|5188.2|5203|5200|5203.1|5200.1|5191.2|5188.2|0
1662030300000|2022-09-01 11:05:00|5203.1|5200.1|5214.1|5211.1|5215.7|5212.7|5202.6|5199.6|0
1662030600000|2022-09-01 11:10:00|5214.4|5211.4|5214.5|5211.5|5217.9|5214.9|5212.9|5209.9|0
1662030900000|2022-09-01 11:15:00|5214|5211|5217.4|5214.4|5220.7|5217.7|5214|5211|0
1662031200000|2022-09-01 11:20:00|5217.3|5214.3|5222.3|5219.3|5222.5|5219.5|5217.3|5214.3|0
1662031500000|2022-09-01 11:25:00|5222.4|5219.4|5220.2|5217.2|5222.6|5219.6|5218.9|5215.9|0
1662031800000|2022-09-01 11:30:00|5220.3|5217.3|5226.1|5223.1|5226.1|5223.1|5217.4|5214.4|0
1662032100000|2022-09-01 11:35:00|5226.3|5223.3|5226.3|5223.3|5229|5226|5225.4|5222.4|0
1662032400000|2022-09-01 11:40:00|5226.9|5223.9|5233.4|5230.4|5233.4|5230.4|5226.5|5223.5|0
1662032700000|2022-09-01 11:45:00|5233.1|5230.1|5227.8|5224.8|5235.8|5232.8|5226.6|5223.6|0
1662033000000|2022-09-01 11:50:00|5227.7|5224.7|5226.4|5223.4|5227.7|5224.7|5224.1|5221.1|0
1662033300000|2022-09-01 11:55:00|5226.3|5223.3|5225|5222|5229.1|5226.1|5224.9|5221.9|0
1662033600000|2022-09-01 12:00:00|5225.8|5222.8|5228.5|5225.5|5230.9|5227.9|5225.8|5222.8|0
1662033900000|2022-09-01 12:05:00|5228.4|5225.4|5228|5225|5230.3|5227.3|5227.1|5224.1|0
1662034200000|2022-09-01 12:10:00|5227.8|5224.8|5225.7|5222.7|5228.1|5225.1|5225.1|5222.1|0
1662034500000|2022-09-01 12:15:00|5225.8|5222.8|5222.4|5219.4|5225.8|5222.8|5221.3|5218.3|0
1662034800000|2022-09-01 12:20:00|5223.7|5220.7|5222.3|5219.3|5225|5222|5221.5|5218.5|0
1662035100000|2022-09-01 12:25:00|5222|5219|5219.1|5216.1|5223.5|5220.5|5217.5|5214.5|0
1662035400000|2022-09-01 12:30:00|5219.2|5216.2|5209.9|5206.9|5227.1|5224.1|5209.7|5206.7|0
1662035700000|2022-09-01 12:35:00|5210.1|5207.1|5215.7|5212.7|5217|5214|5207.8|5204.8|0
1662036000000|2022-09-01 12:40:00|5215.8|5212.8|5215.9|5212.9|5217.2|5214.2|5214.9|5211.9|0
1662036300000|2022-09-01 12:45:00|5215.8|5212.8|5221.8|5218.8|5222.6|5219.6|5214.8|5211.8|0
1662036600000|2022-09-01 12:50:00|5221.7|5218.7|5223.3|5220.3|5228.2|5225.2|5219.2|5216.2|0
1662036900000|2022-09-01 12:55:00|5223.2|5220.2|5218.3|5215.3|5224.5|5221.5|5218|5215|0
1662037200000|2022-09-01 13:00:00|5218.2|5215.2|5210.4|5207.4|5218.2|5215.2|5210.3|5207.3|0
1662037500000|2022-09-01 13:05:00|5210|5207|5213.9|5210.9|5218.4|5215.4|5209.2|5206.2|0
1662037800000|2022-09-01 13:10:00|5214.1|5211.1|5214.9|5211.9|5218.5|5215.5|5213.3|5210.3|0
1662038100000|2022-09-01 13:15:00|5214.8|5211.8|5215.5|5212.5|5216.3|5213.3|5212.6|5209.6|0
1662038400000|2022-09-01 13:20:00|5215.4|5212.4|5213.5|5210.5|5215.8|5212.8|5209.4|5206.4|0
1662038700000|2022-09-01 13:25:00|5206.1|5203.1|5199.1|5196.1|5207|5204|5196.5|5193.5|0
1662039000000|2022-09-01 13:30:00|5197.2|5194.2|5206.9|5205.1|5215.1|5213.3|5193.7|5191.2|0
1662039300000|2022-09-01 13:35:00|5206.8|5205|5234|5232.2|5237.6|5235.8|5206.1|5204.3|0
1662039600000|2022-09-01 13:40:00|5234.5|5232.7|5242.4|5240.6|5258|5256.2|5234.5|5232.7|0
1662039900000|2022-09-01 13:45:00|5243|5241.2|5220.8|5219|5249.3|5247.5|5217.9|5216.1|0
1662040200000|2022-09-01 13:50:00|5221.1|5219.3|5219.6|5217.8|5223|5221.2|5209.3|5207.5|0
1662040500000|2022-09-01 13:55:00|5219.4|5217.6|5222.6|5220.8|5228.7|5226.9|5203.5|5201.7|0
1662040800000|2022-09-01 14:00:00|5222.5|5220.7|5190.7|5188.9|5228.7|5226.9|5183.3|5181.5|0
1662041100000|2022-09-01 14:05:00|5190.8|5189|5199.2|5197.4|5208|5206.2|5187.4|5185.6|0
1662041400000|2022-09-01 14:10:00|5197.9|5196.1|5184|5182.2|5198.5|5196.7|5181.2|5179.4|0
1662041700000|2022-09-01 14:15:00|5183.6|5181.8|5184.1|5182.3|5184.9|5183.1|5176.2|5174.4|0
1662042000000|2022-09-01 14:20:00|5183.5|5181.7|5209.1|5207.3|5209.1|5207.3|5179.9|5178.1|0
1662042300000|2022-09-01 14:25:00|5209.6|5207.8|5211.2|5209.4|5214.9|5213.1|5200.6|5198.8|0
1662042600000|2022-09-01 14:30:00|5212.6|5210.8|5187.8|5186|5212.6|5210.8|5187.8|5186|0
1662042900000|2022-09-01 14:35:00|5188.1|5186.3|5168.5|5166.7|5192.3|5190.5|5165.4|5163.6|0
1662043200000|2022-09-01 14:40:00|5168.7|5166.9|5161.6|5159.8|5174.2|5172.4|5158.6|5156.8|0
1662043500000|2022-09-01 14:45:00|5161.2|5159.4|5151.4|5149.6|5161.9|5160.1|5147.3|5145.5|0
1662043800000|2022-09-01 14:50:00|5150.7|5148.9|5151.7|5149.9|5164.3|5162.5|5150.3|5148.5|0
1662044100000|2022-09-01 14:55:00|5151.8|5150|5135.4|5133.6|5158.6|5156.8|5135.4|5133.6|0
1662044400000|2022-09-01 15:00:00|5134.8|5133|5130.2|5128.4|5139|5137.2|5127.6|5125.8|0
1662044700000|2022-09-01 15:05:00|5130.3|5128.5|5147.5|5145.7|5150.9|5149.1|5130.3|5128.5|0
1662045000000|2022-09-01 15:10:00|5148|5146.2|5149.2|5147.4|5156.1|5154.3|5147.6|5145.8|0
1662045300000|2022-09-01 15:15:00|5149.5|5147.7|5132.1|5130.3|5149.6|5147.8|5129|5127.2|0
1662045600000|2022-09-01 15:20:00|5132.3|5130.5|5126.5|5124.7|5132.3|5130.5|5116.3|5114.5|0
1662045900000|2022-09-01 15:25:00|5125.9|5124.1|5115.8|5114|5127|5125.2|5112.2|5110.4|0
1662046200000|2022-09-01 15:30:00|5115.7|5113.9|5136.8|5135|5137.8|5136|5115.2|5113.4|0
1662046500000|2022-09-01 15:35:00|5137.1|5135.3|5134.8|5133|5150.2|5148.4|5133.1|5131.3|0
1662046800000|2022-09-01 15:40:00|5134.6|5132.8|5119.5|5117.7|5136.3|5134.5|5118.6|5116.8|0
1662047100000|2022-09-01 15:45:00|5119.9|5118.1|5122.6|5120.8|5123|5121.2|5117.1|5115.3|0
1662047400000|2022-09-01 15:50:00|5123|5121.2|5122|5120.2|5125.5|5123.7|5114.1|5112.3|0
1662047700000|2022-09-01 15:55:00|5123.2|5121.4|5116.9|5115.1|5123.4|5121.6|5110.8|5109|0
1662048000000|2022-09-01 16:00:00|5117|5115.2|5130.4|5128.6|5132|5130.2|5116|5114.2|0
1662048300000|2022-09-01 16:05:00|5130.3|5128.5|5133.3|5131.5|5136.3|5134.5|5122.8|5121|0
1662048600000|2022-09-01 16:10:00|5133.2|5131.4|5135.8|5134|5136.2|5134.4|5129.1|5127.3|0
1662048900000|2022-09-01 16:15:00|5137|5135.2|5137.7|5135.9|5145|5143.2|5136.1|5134.3|0
1662049200000|2022-09-01 16:20:00|5137.8|5136|5135.2|5133.4|5138|5136.2|5132|5130.2|0
1662049500000|2022-09-01 16:25:00|5135.1|5133.3|5136.5|5134.7|5143.6|5141.8|5128.2|5126.4|0
1662049800000|2022-09-01 16:30:00|5136.7|5134.9|5137.4|5135.6|5138.4|5136.6|5130.5|5128.7|0
1662050100000|2022-09-01 16:35:00|5137.6|5135.8|5122.3|5120.5|5138.1|5136.3|5121|5119.2|0
1662050400000|2022-09-01 16:40:00|5122.1|5120.3|5124.9|5123.1|5124.9|5123.1|5118.5|5116.7|0
1662050700000|2022-09-01 16:45:00|5124.8|5123|5127.5|5125.7|5128|5126.2|5118.8|5117|0
1662051000000|2022-09-01 16:50:00|5127.6|5125.8|5118.1|5116.3|5128.1|5126.3|5117.5|5115.7|0
1662051300000|2022-09-01 16:55:00|5118.3|5116.5|5124.4|5122.6|5126.9|5125.1|5114.6|5112.8|0
1662051600000|2022-09-01 17:00:00|5124.6|5122.8|5133|5131.2|5136.6|5134.8|5120.6|5118.8|0
1662051900000|2022-09-01 17:05:00|5132.9|5131.1|5144.5|5142.7|5144.7|5142.9|5132.2|5130.4|0
1662052200000|2022-09-01 17:10:00|5144.6|5142.8|5151.5|5149.7|5153.2|5151.4|5138.6|5136.8|0
1662052500000|2022-09-01 17:15:00|5151.3|5149.5|5146|5144.2|5153.8|5152|5145|5143.2|0
1662052800000|2022-09-01 17:20:00|5146.1|5144.3|5157.2|5155.4|5159.7|5157.9|5146.1|5144.3|0
1662053100000|2022-09-01 17:25:00|5156.9|5155.1|5164.5|5162.7|5166.2|5164.4|5154.1|5152.3|0
1662053400000|2022-09-01 17:30:00|5164.7|5162.9|5164.1|5162.3|5168.3|5166.5|5158.4|5156.6|0
1662053700000|2022-09-01 17:35:00|5164.2|5162.4|5157.9|5156.1|5165.8|5164|5154.6|5152.8|0
1662054000000|2022-09-01 17:40:00|5158.2|5156.4|5154.4|5152.6|5158.4|5156.6|5152.5|5150.7|0
1662054300000|2022-09-01 17:45:00|5153.6|5151.8|5147.9|5146.1|5153.6|5151.8|5142.7|5140.9|0
1662054600000|2022-09-01 17:50:00|5148|5146.2|5147.8|5146|5152.1|5150.3|5144.2|5142.4|0
1662054900000|2022-09-01 17:55:00|5146.6|5144.8|5149.5|5147.7|5151.9|5150.1|5145.1|5143.3|0
1662055200000|2022-09-01 18:00:00|5149.6|5147.8|5160.6|5158.8|5160.9|5159.1|5144|5142.2|0
1662055500000|2022-09-01 18:05:00|5162|5160.2|5159.3|5157.5|5166.1|5164.3|5155.2|5153.4|0
1662055800000|2022-09-01 18:10:00|5159.6|5157.8|5163.4|5161.6|5165.9|5164.1|5151.6|5149.8|0
1662056100000|2022-09-01 18:15:00|5163.5|5161.7|5170.9|5169.1|5171.4|5169.6|5162.8|5161|0
1662056400000|2022-09-01 18:20:00|5171|5169.2|5189.8|5188|5193.1|5191.3|5170.5|5168.7|0
1662056700000|2022-09-01 18:25:00|5190|5188.2|5196|5194.2|5201.4|5199.6|5188.9|5187.1|0
1662057000000|2022-09-01 18:30:00|5196.1|5194.3|5209.6|5207.8|5211.2|5209.4|5196.1|5194.3|0
1662057300000|2022-09-01 18:35:00|5209.4|5207.6|5207.3|5205.5|5219.9|5218.1|5201|5199.2|0
1662057600000|2022-09-01 18:40:00|5207.4|5205.6|5201.1|5199.3|5212.2|5210.4|5200.1|5198.3|0
1662057900000|2022-09-01 18:45:00|5201.3|5199.5|5197|5195.2|5208.6|5206.8|5194.4|5192.6|0
1662058200000|2022-09-01 18:50:00|5197.1|5195.3|5210|5208.2|5211|5209.2|5191.9|5190.1|0
1662058500000|2022-09-01 18:55:00|5209.5|5207.7|5205.4|5203.6|5214.7|5212.9|5200.2|5198.4|0
1662058800000|2022-09-01 19:00:00|5204.1|5202.3|5205.7|5203.9|5219.3|5217.5|5200.6|5198.8|0
1662059100000|2022-09-01 19:05:00|5205.6|5203.8|5225.2|5223.4|5227|5225.2|5205.5|5203.7|0
1662059400000|2022-09-01 19:10:00|5225.1|5223.3|5233.1|5231.3|5237.5|5235.7|5217.4|5215.6|0
1662059700000|2022-09-01 19:15:00|5232.5|5230.7|5218.4|5216.6|5235.7|5233.9|5218.4|5216.6|0
1662060000000|2022-09-01 19:20:00|5218.3|5216.5|5221.9|5220.1|5227.9|5226.1|5211.5|5209.7|0
1662060300000|2022-09-01 19:25:00|5222|5220.2|5208.6|5206.8|5222.2|5220.4|5208|5206.2|0
1662060600000|2022-09-01 19:30:00|5206.8|5205|5212.3|5210.5|5216.3|5214.5|5205|5203.2|0
1662060900000|2022-09-01 19:35:00|5212.4|5210.6|5217.6|5215.8|5221.9|5220.1|5209.5|5207.7|0
1662061200000|2022-09-01 19:40:00|5217.4|5215.6|5217.6|5215.8|5220.5|5218.7|5210.3|5208.5|0
1662061500000|2022-09-01 19:45:00|5216.7|5214.9|5219.1|5217.3|5227.2|5225.4|5214|5212.2|0
1662061800000|2022-09-01 19:50:00|5222.3|5220.5|5242.6|5240.8|5242.6|5240.8|5220.9|5219.1|0
1662062100000|2022-09-01 19:55:00|5244.7|5242.9|5258.1|5256.3|5265.2|5263.4|5244|5242.2|0
1662062400000|2022-09-01 20:00:00|5258.7|5255.7|5261.4|5258.4|5263.7|5260.7|5257.5|5254.5|0
1662062700000|2022-09-01 20:05:00|5261.3|5258.3|5264|5261|5264.2|5261.2|5261.3|5258.3|0
1662063000000|2022-09-01 20:10:00|5264.1|5261.1|5256.1|5253.1|5264.1|5261.1|5255.8|5252.8|0
1662063300000|2022-09-01 20:15:00|5256.2|5253.2|5261.6|5258.6|5261.6|5258.6|5256.1|5253.1|0
1662063600000|2022-09-01 20:20:00|5261.5|5258.5|5264.9|5261.9|5264.9|5261.9|5261.4|5258.4|0
1662063900000|2022-09-01 20:25:00|5265.2|5262.2|5266.7|5263.7|5268|5265|5265|5262|0
1662064200000|2022-09-01 20:30:00|5266.8|5263.8|5265.7|5262.7|5267.7|5264.7|5263.9|5260.9|0
1662064500000|2022-09-01 20:35:00|5265.8|5262.8|5265.1|5262.1|5266.4|5263.4|5264.3|5261.3|0
1662064800000|2022-09-01 20:40:00|5265.4|5262.4|5266.2|5263.2|5266.4|5263.4|5265.2|5262.2|0
1662065100000|2022-09-01 20:45:00|5266.1|5263.1|5266.5|5263.5|5266.7|5263.7|5265.2|5262.2|0
1662065400000|2022-09-01 20:50:00|5266.4|5263.4|5267.8|5264.8|5267.9|5264.9|5265.9|5262.9|0
1662065700000|2022-09-01 20:55:00|5267.5|5264.5|5266.9|5263.9|5268.2|5265.2|5266.6|5263.6|0
1662066000000|2022-09-01 21:00:00|5267|5264|5266.1|5263.1|5267.4|5264.4|5266|5263|0
1662066300000|2022-09-01 21:05:00|5265.9|5262.9|5266.3|5263.3|5266.8|5263.8|5265.6|5262.6|0
1662066600000|2022-09-01 21:10:00|5266.4|5263.4|5266.6|5263.6|5267.4|5264.4|5266.2|5263.2|0
1662066900000|2022-09-01 21:15:00|5266.7|5263.7|5267.5|5264.5|5268.1|5265.1|5266.5|5263.5|0
1662067200000|2022-09-01 21:20:00|5267.6|5264.6|5269.5|5266.5|5269.5|5266.5|5267.5|5264.5|0
1662067500000|2022-09-01 21:25:00|5269.7|5266.7|5270.5|5267.5|5270.5|5267.5|5269.6|5266.6|0
1662067800000|2022-09-01 21:30:00|5270.4|5267.4|5272.1|5269.1|5272.3|5269.3|5270.4|5267.4|0
1662068100000|2022-09-01 21:35:00|5272|5269|5273.9|5270.9|5274.4|5271.4|5271.5|5268.5|0
1662068400000|2022-09-01 21:40:00|5273.8|5270.8|5274|5271|5274.1|5271.1|5273|5270|0
1662068700000|2022-09-01 21:45:00|5274.1|5271.1|5273.9|5270.9|5274.5|5271.5|5273.7|5270.7|0
1662069000000|2022-09-01 21:50:00|5273.8|5270.8|5275.2|5272.2|5275.2|5272.2|5273.6|5270.6|0
1662069300000|2022-09-01 21:55:00|5275.3|5272.3|5275|5272|5276.3|5273.3|5274.9|5271.9|0
1662069600000|2022-09-01 22:00:00|5274.9|5271.9|5277.9|5274.9|5277.9|5274.9|5274.6|5271.6|0
1662069900000|2022-09-01 22:05:00|5277.8|5274.8|5278.2|5275.2|5278.2|5275.2|5276.9|5273.9|0
1662070200000|2022-09-01 22:10:00|5278.1|5275.1|5280.1|5277.1|5280.3|5277.3|5278|5275|0
1662070500000|2022-09-01 22:15:00|5280|5277|5275.1|5272.1|5280.4|5277.4|5274.9|5271.9|0
1662070800000|2022-09-01 22:20:00|5274.7|5271.7|5274.5|5271.5|5274.8|5271.8|5273.3|5270.3|0
1662071100000|2022-09-01 22:25:00|5274.2|5271.2|5273.5|5270.5|5274.6|5271.6|5273.5|5270.5|0
1662071400000|2022-09-01 22:30:00|5273.4|5270.4|5273.4|5270.4|5274|5271|5272.9|5269.9|0
1662071700000|2022-09-01 22:35:00|5273.3|5270.3|5270.2|5267.2|5273.5|5270.5|5269.7|5266.7|0
1662072000000|2022-09-01 22:40:00|5270.1|5267.1|5269.7|5266.7|5270.9|5267.9|5267.5|5264.5|0
1662072300000|2022-09-01 22:45:00|5268.9|5265.9|5268.8|5265.8|5269.9|5266.9|5268.4|5265.4|0
1662072600000|2022-09-01 22:50:00|5268.7|5265.7|5268.6|5265.6|5268.8|5265.8|5268.1|5265.1|0
1662072900000|2022-09-01 22:55:00|5268.3|5265.3|5268|5265|5268.5|5265.5|5266.6|5263.6|0
1662073200000|2022-09-01 23:00:00|5267.9|5264.9|5268.8|5265.8|5269.5|5266.5|5266.9|5263.9|0
1662073500000|2022-09-01 23:05:00|5268.7|5265.7|5268.3|5265.3|5269.3|5266.3|5268|5265|0
1662073800000|2022-09-01 23:10:00|5268.4|5265.4|5267.9|5264.9|5269.5|5266.5|5267.9|5264.9|0
1662074100000|2022-09-01 23:15:00|5267.8|5264.8|5265.6|5262.6|5267.8|5264.8|5265.3|5262.3|0
1662074400000|2022-09-01 23:20:00|5265.4|5262.4|5265.8|5262.8|5266|5263|5264.6|5261.6|0
1662074700000|2022-09-01 23:25:00|5265.9|5262.9|5266.5|5263.5|5266.7|5263.7|5265.5|5262.5|0
1662075000000|2022-09-01 23:30:00|5266.6|5263.6|5262.4|5259.4|5267.5|5264.5|5262.2|5259.2|0
1662075300000|2022-09-01 23:35:00|5262.2|5259.2|5263.8|5260.8|5264.1|5261.1|5261.6|5258.6|0
1662075600000|2022-09-01 23:40:00|5263.6|5260.6|5265.6|5262.6|5265.6|5262.6|5262.9|5259.9|0
1662075900000|2022-09-01 23:45:00|5265.4|5262.4|5267.3|5264.3|5268.1|5265.1|5265.4|5262.4|0
1662076200000|2022-09-01 23:50:00|5267.1|5264.1|5271.6|5268.6|5272.2|5269.2|5266.7|5263.7|0
1662076500000|2022-09-01 23:55:00|5272.3|5269.3|5275.5|5270.5|5275.7|5272.7|5271.3|5268.3|0
1662076800000|2022-09-02 00:00:00|5275.6|5270.6|5272.7|5267.7|5275.6|5270.6|5271.1|5266.1|0
1662077100000|2022-09-02 00:05:00|5272.8|5267.8|5278.2|5273.2|5278.8|5273.8|5271.1|5266.1|0
1662077400000|2022-09-02 00:10:00|5278.1|5273.1|5275.3|5270.3|5279.2|5274.2|5275.1|5270.1|0
1662077700000|2022-09-02 00:15:00|5275.2|5270.2|5269.4|5264.4|5275.2|5270.2|5267.1|5262.1|0
1662078000000|2022-09-02 00:20:00|5269.3|5264.3|5270.5|5265.5|5272|5267|5267.2|5262.2|0
1662078300000|2022-09-02 00:25:00|5270.4|5265.4|5274.3|5269.3|5275.3|5270.3|5270|5265|0
1662078600000|2022-09-02 00:30:00|5274.4|5269.4|5270.9|5265.9|5275.8|5270.8|5270.8|5265.8|0
1662078900000|2022-09-02 00:35:00|5271|5266|5270.5|5265.5|5272.7|5267.7|5270.1|5265.1|0
1662079200000|2022-09-02 00:40:00|5270.7|5265.7|5274.8|5269.8|5275.5|5270.5|5270.6|5265.6|0
1662079500000|2022-09-02 00:45:00|5274.7|5269.7|5271.5|5266.5|5275.1|5270.1|5270.7|5265.7|0
1662079800000|2022-09-02 00:50:00|5271.4|5266.4|5272.4|5267.4|5273.4|5268.4|5269.3|5264.3|0
1662080100000|2022-09-02 00:55:00|5272|5267|5272.1|5267.1|5273.9|5268.9|5270.9|5265.9|0
1662080400000|2022-09-02 01:00:00|5272|5267|5273.4|5268.4|5275|5270|5271|5266|0
1662080700000|2022-09-02 01:05:00|5273.5|5268.5|5272.4|5267.4|5274.8|5269.8|5271.5|5266.5|0
1662081000000|2022-09-02 01:10:00|5272.3|5267.3|5269.9|5264.9|5273.5|5268.5|5269.2|5264.2|0
1662081300000|2022-09-02 01:15:00|5269.8|5264.8|5270.9|5265.9|5273.4|5268.4|5269.3|5264.3|0
1662081600000|2022-09-02 01:20:00|5271|5266|5269.6|5264.6|5272.1|5267.1|5269.2|5264.2|0
1662081900000|2022-09-02 01:25:00|5269.4|5264.4|5271.7|5266.7|5271.7|5266.7|5269|5264|0
1662082200000|2022-09-02 01:30:00|5271.8|5266.8|5269.2|5264.2|5272.1|5267.1|5267.9|5262.9|0
1662082500000|2022-09-02 01:35:00|5269.4|5264.4|5271.1|5266.1|5272.4|5267.4|5267.4|5262.4|0
1662082800000|2022-09-02 01:40:00|5270.6|5265.6|5270|5265|5274.2|5269.2|5270|5265|0
1662083100000|2022-09-02 01:45:00|5270.4|5265.4|5268.1|5263.1|5271.5|5266.5|5267.8|5262.8|0
1662083400000|2022-09-02 01:50:00|5267.9|5262.9|5270.1|5265.1|5270.5|5265.5|5267.9|5262.9|0
1662083700000|2022-09-02 01:55:00|5270.2|5265.2|5271.3|5266.3|5271.5|5266.5|5269.9|5264.9|0
1662084000000|2022-09-02 02:00:00|5271.4|5266.4|5269.2|5264.2|5271.4|5266.4|5268.3|5263.3|0
1662084300000|2022-09-02 02:05:00|5269.3|5264.3|5267.1|5262.1|5269.7|5264.7|5267.1|5262.1|0
1662084600000|2022-09-02 02:10:00|5267.3|5262.3|5264.3|5259.3|5267.8|5262.8|5263.8|5258.8|0
1662084900000|2022-09-02 02:15:00|5264|5259|5261.7|5256.7|5264.4|5259.4|5260.1|5255.1|0
1662085200000|2022-09-02 02:20:00|5261.3|5256.3|5259.2|5254.2|5262.3|5257.3|5258.1|5253.1|0
1662085500000|2022-09-02 02:25:00|5259.1|5254.1|5257.8|5252.8|5259.4|5254.4|5256.5|5251.5|0
1662085800000|2022-09-02 02:30:00|5257.9|5252.9|5260.5|5255.5|5261.2|5256.2|5257.3|5252.3|0
1662086100000|2022-09-02 02:35:00|5260.6|5255.6|5260.6|5255.6|5261.1|5256.1|5259.6|5254.6|0
1662086400000|2022-09-02 02:40:00|5260.5|5255.5|5259.8|5254.8|5261|5256|5259.2|5254.2|0
1662086700000|2022-09-02 02:45:00|5259.9|5254.9|5263|5258|5263.2|5258.2|5259.9|5254.9|0
1662087000000|2022-09-02 02:50:00|5263.1|5258.1|5263.1|5258.1|5263.7|5258.7|5261.9|5256.9|0
1662087300000|2022-09-02 02:55:00|5263|5258|5262.7|5257.7|5263.8|5258.8|5262.2|5257.2|0
1662087600000|2022-09-02 03:00:00|5262.8|5257.8|5265.2|5260.2|5267.2|5262.2|5261.9|5256.9|0
1662087900000|2022-09-02 03:05:00|5265.3|5260.3|5269.1|5264.1|5269.2|5264.2|5265.3|5260.3|0
1662088200000|2022-09-02 03:10:00|5269.2|5264.2|5269|5264|5269.6|5264.6|5266.5|5261.5|0
1662088500000|2022-09-02 03:15:00|5269.2|5264.2|5267.7|5262.7|5269.8|5264.8|5267.5|5262.5|0
1662088800000|2022-09-02 03:20:00|5267.6|5262.6|5267.5|5262.5|5268.6|5263.6|5265.9|5260.9|0
1662089100000|2022-09-02 03:25:00|5267.6|5262.6|5265.8|5260.8|5268.2|5263.2|5265|5260|0
1662089400000|2022-09-02 03:30:00|5265.9|5260.9|5265.2|5260.2|5267.3|5262.3|5265.2|5260.2|0
1662089700000|2022-09-02 03:35:00|5265.1|5260.1|5265.1|5260.1|5265.9|5260.9|5264.5|5259.5|0
1662090000000|2022-09-02 03:40:00|5265|5260|5264.8|5259.8|5266.3|5261.3|5264.2|5259.2|0
1662090300000|2022-09-02 03:45:00|5264.9|5259.9|5265.2|5260.2|5266|5261|5264.7|5259.7|0
1662090600000|2022-09-02 03:50:00|5265.3|5260.3|5265.5|5260.5|5265.8|5260.8|5264.1|5259.1|0
1662090900000|2022-09-02 03:55:00|5265.4|5260.4|5264.8|5259.8|5265.7|5260.7|5264.2|5259.2|0
1662091200000|2022-09-02 04:00:00|5264.7|5259.7|5266|5261|5266.3|5261.3|5264.7|5259.7|0
1662091500000|2022-09-02 04:05:00|5266.1|5261.1|5265.4|5260.4|5266.3|5261.3|5265|5260|0
1662091800000|2022-09-02 04:10:00|5265.5|5260.5|5265.9|5260.9|5266.1|5261.1|5264.9|5259.9|0
1662092100000|2022-09-02 04:15:00|5265.7|5260.7|5274.5|5269.5|5274.8|5269.8|5265.7|5260.7|0
1662092400000|2022-09-02 04:20:00|5274.3|5269.3|5276.9|5271.9|5277.7|5272.7|5272.8|5267.8|0
1662092700000|2022-09-02 04:25:00|5276.8|5271.8|5278|5273|5278.6|5273.6|5276.4|5271.4|0
1662093000000|2022-09-02 04:30:00|5278.1|5273.1|5277.8|5272.8|5278.6|5273.6|5276.5|5271.5|0
1662093300000|2022-09-02 04:35:00|5277.7|5272.7|5278.5|5273.5|5281.1|5276.1|5277.5|5272.5|0
1662093600000|2022-09-02 04:40:00|5278.4|5273.4|5275.5|5270.5|5278.9|5273.9|5275|5270|0
1662093900000|2022-09-02 04:45:00|5275.3|5270.3|5273.5|5268.5|5275.9|5270.9|5273.4|5268.4|0
1662094200000|2022-09-02 04:50:00|5273.6|5268.6|5274|5269|5274.3|5269.3|5271.6|5266.6|0
1662094500000|2022-09-02 04:55:00|5274.1|5269.1|5277|5272|5277|5272|5273.8|5268.8|0
1662094800000|2022-09-02 05:00:00|5276.9|5271.9|5277|5272|5279.1|5274.1|5274.6|5269.6|0
1662095100000|2022-09-02 05:05:00|5276.9|5271.9|5273|5268|5277|5272|5273|5268|0
1662095400000|2022-09-02 05:10:00|5272.8|5267.8|5274.4|5269.4|5274.5|5269.5|5272.3|5267.3|0
1662095700000|2022-09-02 05:15:00|5274.3|5269.3|5271.2|5266.2|5275.3|5270.3|5270.5|5265.5|0
1662096000000|2022-09-02 05:20:00|5271.1|5266.1|5269.3|5264.3|5272.3|5267.3|5269.3|5264.3|0
1662096300000|2022-09-02 05:25:00|5269.5|5264.5|5268.6|5263.6|5270.1|5265.1|5267.5|5262.5|0
1662096600000|2022-09-02 05:30:00|5268.5|5263.5|5267|5262|5268.6|5263.6|5266.3|5261.3|0
1662096900000|2022-09-02 05:35:00|5266.9|5261.9|5261.8|5256.8|5266.9|5261.9|5261.7|5256.7|0
1662097200000|2022-09-02 05:40:00|5261.9|5256.9|5262.1|5257.1|5263.3|5258.3|5261.2|5256.2|0
1662097500000|2022-09-02 05:45:00|5261.9|5256.9|5259.2|5254.2|5261.9|5256.9|5257.6|5252.6|0
1662097800000|2022-09-02 05:50:00|5259|5254|5262.2|5257.2|5262.8|5257.8|5258.7|5253.7|0
1662098100000|2022-09-02 05:55:00|5262.1|5257.1|5261|5256|5262.4|5257.4|5258|5253|0
1662098400000|2022-09-02 06:00:00|5261.2|5256.2|5250|5245|5262|5257|5249.4|5244.4|0
1662098700000|2022-09-02 06:05:00|5249.8|5244.8|5251.3|5246.3|5253.8|5248.8|5247.7|5242.7|0
1662099000000|2022-09-02 06:10:00|5251.2|5246.2|5255.2|5250.2|5255.6|5250.6|5250.9|5245.9|0
1662099300000|2022-09-02 06:15:00|5255|5250|5255.2|5250.2|5256.3|5251.3|5251.9|5246.9|0
1662099600000|2022-09-02 06:20:00|5255.3|5250.3|5259|5254|5259.3|5254.3|5254.5|5249.5|0
1662099900000|2022-09-02 06:25:00|5258.9|5253.9|5263|5258|5263|5258|5258.8|5253.8|0
1662100200000|2022-09-02 06:30:00|5262.9|5257.9|5267.7|5262.7|5267.7|5262.7|5261.9|5256.9|0
1662100500000|2022-09-02 06:35:00|5267.6|5262.6|5272.9|5267.9|5273.4|5268.4|5266.8|5261.8|0
1662100800000|2022-09-02 06:40:00|5273|5268|5271.4|5266.4|5273.2|5268.2|5269.1|5264.1|0
1662101100000|2022-09-02 06:45:00|5271.3|5266.3|5274.6|5269.6|5275.6|5270.6|5271.1|5266.1|0
1662101400000|2022-09-02 06:50:00|5274.7|5269.7|5277.5|5272.5|5277.6|5272.6|5273.3|5268.3|0
1662101700000|2022-09-02 06:55:00|5277.7|5272.7|5277.9|5272.9|5278.6|5273.6|5274.4|5269.4|0
1662102000000|2022-09-02 07:00:00|5277.3|5272.3|5265.2|5260.2|5278.2|5273.2|5264.2|5259.2|0
1662102300000|2022-09-02 07:05:00|5265.3|5260.3|5261|5256|5268.6|5263.6|5260.3|5255.3|0
1662102600000|2022-09-02 07:10:00|5261.4|5256.4|5259.2|5254.2|5266.7|5261.7|5259.1|5254.1|0
1662102900000|2022-09-02 07:15:00|5259.1|5254.1|5255.3|5250.3|5261|5256|5254.2|5249.2|0
1662103200000|2022-09-02 07:20:00|5255.1|5250.1|5259.8|5254.8|5262.2|5257.2|5254.5|5249.5|0
1662103500000|2022-09-02 07:25:00|5259.5|5254.5|5264.4|5259.4|5264.4|5259.4|5259|5254|0
1662103800000|2022-09-02 07:30:00|5264.1|5259.1|5258.7|5253.7|5266.5|5261.5|5258.5|5253.5|0
1662104100000|2022-09-02 07:35:00|5258.6|5253.6|5256.1|5251.1|5258.6|5253.6|5254.3|5249.3|0
1662104400000|2022-09-02 07:40:00|5256.2|5251.2|5260.5|5255.5|5261.8|5256.8|5255.6|5250.6|0
1662104700000|2022-09-02 07:45:00|5261|5256|5258.6|5253.6|5262.4|5257.4|5255|5250|0
1662105000000|2022-09-02 07:50:00|5258.7|5253.7|5257.8|5252.8|5260.3|5255.3|5256.3|5251.3|0
1662105300000|2022-09-02 07:55:00|5257.7|5252.7|5255.4|5250.4|5259.2|5254.2|5254.9|5249.9|0
1662105600000|2022-09-02 08:00:00|5255|5250|5248.4|5245.4|5256|5251|5239.7|5236.7|0
1662105900000|2022-09-02 08:05:00|5248.3|5245.3|5250.9|5247.9|5250.9|5247.9|5246.3|5243.3|0
1662106200000|2022-09-02 08:10:00|5250.6|5247.6|5249.8|5246.8|5251.5|5248.5|5248.1|5245.1|0
1662106500000|2022-09-02 08:15:00|5250.3|5247.3|5254|5251|5255.3|5252.3|5249.9|5246.9|0
1662106800000|2022-09-02 08:20:00|5253.9|5250.9|5254.1|5251.1|5256.1|5253.1|5253.8|5250.8|0
1662107100000|2022-09-02 08:25:00|5253.9|5250.9|5253.2|5250.2|5254.4|5251.4|5252.3|5249.3|0
1662107400000|2022-09-02 08:30:00|5253.1|5250.1|5253.5|5250.5|5255.6|5252.6|5253|5250|0
1662107700000|2022-09-02 08:35:00|5253.4|5250.4|5256.2|5253.2|5256.4|5253.4|5253.3|5250.3|0
1662108000000|2022-09-02 08:40:00|5256.3|5253.3|5257.9|5254.9|5258.2|5255.2|5256|5253|0
1662108300000|2022-09-02 08:45:00|5258|5255|5257.1|5254.1|5258.1|5255.1|5255.9|5252.9|0
1662108600000|2022-09-02 08:50:00|5257|5254|5259.8|5256.8|5260|5257|5256.8|5253.8|0
1662108900000|2022-09-02 08:55:00|5259.9|5256.9|5259.5|5256.5|5260.4|5257.4|5259.4|5256.4|0
1662109200000|2022-09-02 09:00:00|5259.7|5256.7|5258.4|5255.4|5260.1|5257.1|5255.9|5252.9|0
1662109500000|2022-09-02 09:05:00|5258.5|5255.5|5255.4|5252.4|5258.6|5255.6|5255.1|5252.1|0
1662109800000|2022-09-02 09:10:00|5255.3|5252.3|5256.4|5253.4|5257.3|5254.3|5255.3|5252.3|0
1662110100000|2022-09-02 09:15:00|5256.3|5253.3|5254.5|5251.5|5257.4|5254.4|5254|5251|0
1662110400000|2022-09-02 09:20:00|5253.9|5250.9|5249.7|5246.7|5253.9|5250.9|5249.4|5246.4|0
1662110700000|2022-09-02 09:25:00|5249.4|5246.4|5249.1|5246.1|5249.7|5246.7|5248.7|5245.7|0
1662111000000|2022-09-02 09:30:00|5249|5246|5246.3|5243.3|5249.1|5246.1|5246.3|5243.3|0
1662111300000|2022-09-02 09:35:00|5246.5|5243.5|5244.6|5241.6|5247.3|5244.3|5244.3|5241.3|0
1662111600000|2022-09-02 09:40:00|5244.7|5241.7|5247.3|5244.3|5249.3|5246.3|5244.6|5241.6|0
1662111900000|2022-09-02 09:45:00|5247.1|5244.1|5245.9|5242.9|5247.9|5244.9|5245.7|5242.7|0
1662112200000|2022-09-02 09:50:00|5246.2|5243.2|5247.9|5244.9|5248.3|5245.3|5246|5243|0
1662112500000|2022-09-02 09:55:00|5248|5245|5249|5246|5249.1|5246.1|5247.5|5244.5|0
1662112800000|2022-09-02 10:00:00|5248.9|5245.9|5249.4|5246.4|5250|5247|5248.6|5245.6|0
1662113100000|2022-09-02 10:05:00|5249.3|5246.3|5246.3|5243.3|5250.1|5247.1|5246.2|5243.2|0
1662113400000|2022-09-02 10:10:00|5246.1|5243.1|5246.2|5243.2|5246.4|5243.4|5245.4|5242.4|0
1662113700000|2022-09-02 10:15:00|5246|5243|5241.5|5238.5|5246.3|5243.3|5241.3|5238.3|0
1662114000000|2022-09-02 10:20:00|5241.4|5238.4|5238|5235|5241.4|5238.4|5237|5234|0
1662114300000|2022-09-02 10:25:00|5238.2|5235.2|5236.4|5233.4|5238.9|5235.9|5236.3|5233.3|0
1662114600000|2022-09-02 10:30:00|5236.3|5233.3|5234.5|5231.5|5236.4|5233.4|5232.2|5229.2|0
1662114900000|2022-09-02 10:35:00|5234.4|5231.4|5237.3|5234.3|5237.3|5234.3|5232.3|5229.3|0
1662115200000|2022-09-02 10:40:00|5237.4|5234.4|5238.3|5235.3|5239.7|5236.7|5237.3|5234.3|0
1662115500000|2022-09-02 10:45:00|5238.1|5235.1|5239.1|5236.1|5239.2|5236.2|5237|5234|0
1662115800000|2022-09-02 10:50:00|5239.3|5236.3|5239.8|5236.8|5239.8|5236.8|5237.8|5234.8|0
1662116100000|2022-09-02 10:55:00|5240|5237|5239.1|5236.1|5240.4|5237.4|5238.5|5235.5|0
1662116400000|2022-09-02 11:00:00|5239.7|5236.7|5240.6|5237.6|5245|5242|5239.7|5236.7|0
1662116700000|2022-09-02 11:05:00|5240.7|5237.7|5241.7|5238.7|5241.7|5238.7|5239.1|5236.1|0
1662117000000|2022-09-02 11:10:00|5242|5239|5236|5233|5242.1|5239.1|5234.8|5231.8|0
1662117300000|2022-09-02 11:15:00|5236.1|5233.1|5239.2|5236.2|5240.5|5237.5|5236.1|5233.1|0
1662117600000|2022-09-02 11:20:00|5239.1|5236.1|5235.7|5232.7|5239.1|5236.1|5235.2|5232.2|0
1662117900000|2022-09-02 11:25:00|5236.4|5233.4|5237|5234|5237.9|5234.9|5235.4|5232.4|0
1662118200000|2022-09-02 11:30:00|5237.2|5234.2|5237.5|5234.5|5238.2|5235.2|5237.2|5234.2|0
1662118500000|2022-09-02 11:35:00|5237.8|5234.8|5242.7|5239.7|5243.5|5240.5|5237.8|5234.8|0
1662118800000|2022-09-02 11:40:00|5242.8|5239.8|5244.7|5241.7|5245.5|5242.5|5242.8|5239.8|0
1662119100000|2022-09-02 11:45:00|5244.6|5241.6|5245.6|5242.6|5246|5243|5243|5240|0
1662119400000|2022-09-02 11:50:00|5245.3|5242.3|5244.1|5241.1|5245.9|5242.9|5244.1|5241.1|0
1662119700000|2022-09-02 11:55:00|5244|5241|5242.3|5239.3|5244.2|5241.2|5241.8|5238.8|0
1662120000000|2022-09-02 12:00:00|5242.2|5239.2|5242.1|5239.1|5243|5240|5242|5239|0
1662120300000|2022-09-02 12:05:00|5242.4|5239.4|5243.4|5240.4|5244.5|5241.5|5242.4|5239.4|0
1662120600000|2022-09-02 12:10:00|5243.5|5240.5|5243|5240|5244.2|5241.2|5242.7|5239.7|0
1662120900000|2022-09-02 12:15:00|5242.9|5239.9|5245.4|5242.4|5245.7|5242.7|5240.8|5237.8|0
1662121200000|2022-09-02 12:20:00|5245.3|5242.3|5252.9|5249.9|5253|5250|5245.1|5242.1|0
1662121500000|2022-09-02 12:25:00|5252.4|5249.4|5247.5|5244.5|5252.4|5249.4|5246.7|5243.7|0
1662121800000|2022-09-02 12:30:00|5248.1|5245.1|5288.2|5285.2|5294.3|5291.3|5243.9|5240.9|0
1662122100000|2022-09-02 12:35:00|5288.3|5285.3|5293.6|5290.6|5294.8|5291.8|5284.4|5281.4|0
1662122400000|2022-09-02 12:40:00|5293.7|5290.7|5268.9|5265.9|5295.2|5292.2|5268.9|5265.9|0
1662122700000|2022-09-02 12:45:00|5268.6|5265.6|5268.8|5265.8|5272.7|5269.7|5254.2|5251.2|0
1662123000000|2022-09-02 12:50:00|5268.9|5265.9|5277.6|5274.6|5277.6|5274.6|5268.9|5265.9|0
1662123300000|2022-09-02 12:55:00|5278.5|5275.5|5279.8|5276.8|5284|5281|5277.5|5274.5|0
1662123600000|2022-09-02 13:00:00|5279.7|5276.7|5286.3|5283.3|5286.3|5283.3|5274.7|5271.7|0
1662123900000|2022-09-02 13:05:00|5286.4|5283.4|5291.8|5288.8|5291.9|5288.9|5283.9|5280.9|0
1662124200000|2022-09-02 13:10:00|5291.7|5288.7|5286.1|5283.1|5292.2|5289.2|5286|5283|0
1662124500000|2022-09-02 13:15:00|5286.3|5283.3|5293.4|5290.4|5293.8|5290.8|5286.1|5283.1|0
1662124800000|2022-09-02 13:20:00|5293.5|5290.5|5297.7|5294.7|5300|5297|5293.5|5290.5|0
1662125100000|2022-09-02 13:25:00|5296.4|5293.4|5283|5280|5298.9|5295.9|5281.8|5278.8|0
1662125400000|2022-09-02 13:30:00|5285.1|5282.1|5239.5|5237.7|5289.7|5286.7|5238.6|5236.8|0
1662125700000|2022-09-02 13:35:00|5239.6|5237.8|5247.4|5245.6|5254.8|5253|5237.4|5235.6|0
1662126000000|2022-09-02 13:40:00|5247.3|5245.5|5212|5210.2|5248.3|5246.5|5204.7|5202.9|0
1662126300000|2022-09-02 13:45:00|5212.2|5210.4|5232.5|5230.7|5232.5|5230.7|5209|5207.2|0
1662126600000|2022-09-02 13:50:00|5232.8|5231|5231.1|5229.3|5246.1|5244.3|5225.9|5224.1|0
1662126900000|2022-09-02 13:55:00|5230.9|5229.1|5212.1|5210.3|5240.2|5238.4|5211.7|5209.9|0
1662127200000|2022-09-02 14:00:00|5211.9|5210.1|5205.3|5203.5|5218.6|5216.8|5197.1|5195.3|0
1662127500000|2022-09-02 14:05:00|5206.3|5204.5|5223.7|5221.9|5225.8|5224|5204.7|5202.9|0
1662127800000|2022-09-02 14:10:00|5224.5|5222.7|5246.6|5244.8|5252.5|5250.7|5222.8|5221|0
1662128100000|2022-09-02 14:15:00|5246.4|5244.6|5257.5|5255.7|5265|5263.2|5246.2|5244.4|0
1662128400000|2022-09-02 14:20:00|5257.9|5256.1|5255.1|5253.3|5261.4|5259.6|5249.1|5247.3|0
1662128700000|2022-09-02 14:25:00|5254.7|5252.9|5271.4|5269.6|5272.5|5270.7|5254.2|5252.4|0
1662129000000|2022-09-02 14:30:00|5271.3|5269.5|5283|5281.2|5288.4|5286.6|5271|5269.2|0
1662129300000|2022-09-02 14:35:00|5283.2|5281.4|5294.6|5292.8|5298.5|5296.7|5282.6|5280.8|0
1662129600000|2022-09-02 14:40:00|5294.5|5292.7|5292.2|5290.4|5300.3|5298.5|5289.5|5287.7|0
1662129900000|2022-09-02 14:45:00|5292|5290.2|5286|5284.2|5294.4|5292.6|5284.6|5282.8|0
1662130200000|2022-09-02 14:50:00|5286.1|5284.3|5271.8|5270|5295.5|5293.7|5271.1|5269.3|0
1662130500000|2022-09-02 14:55:00|5271.6|5269.8|5277.6|5275.8|5277.7|5275.9|5261|5259.2|0
1662130800000|2022-09-02 15:00:00|5278.1|5276.3|5285.4|5283.6|5286|5284.2|5274.4|5272.6|0
1662131100000|2022-09-02 15:05:00|5285.6|5283.8|5273.6|5271.8|5289.2|5287.4|5270.4|5268.6|0
1662131400000|2022-09-02 15:10:00|5273.7|5271.9|5282.9|5281.1|5284.1|5282.3|5269.9|5268.1|0
1662131700000|2022-09-02 15:15:00|5282.7|5280.9|5288.6|5286.8|5289.2|5287.4|5273.1|5271.3|0
1662132000000|2022-09-02 15:20:00|5288.4|5286.6|5289.8|5288|5291.8|5290|5285|5283.2|0
1662132300000|2022-09-02 15:25:00|5289.9|5288.1|5283.6|5281.8|5290|5288.2|5279.1|5277.3|0
1662132600000|2022-09-02 15:30:00|5283.7|5281.9|5282.4|5280.6|5290.9|5289.1|5275.7|5273.9|0
1662132900000|2022-09-02 15:35:00|5283.5|5281.7|5290|5288.2|5291.4|5289.6|5279|5277.2|0
1662133200000|2022-09-02 15:40:00|5290.1|5288.3|5276|5274.2|5290.9|5289.1|5269.8|5268|0
1662133500000|2022-09-02 15:45:00|5276.2|5274.4|5290.3|5288.5|5292.9|5291.1|5275|5273.2|0
1662133800000|2022-09-02 15:50:00|5290.4|5288.6|5295|5293.2|5298.7|5296.9|5289.7|5287.9|0
1662134100000|2022-09-02 15:55:00|5294.9|5293.1|5289.5|5287.7|5295.5|5293.7|5287|5285.2|0
1662134400000|2022-09-02 16:00:00|5290|5288.2|5283.5|5281.7|5291.9|5290.1|5280.2|5278.4|0
1662134700000|2022-09-02 16:05:00|5284.1|5282.3|5279.2|5277.4|5284.8|5283|5275.8|5274|0
1662135000000|2022-09-02 16:10:00|5278.8|5277|5276.3|5274.5|5281.3|5279.5|5273.4|5271.6|0
1662135300000|2022-09-02 16:15:00|5275.7|5273.9|5263.4|5261.6|5275.8|5274|5263.3|5261.5|0
1662135600000|2022-09-02 16:20:00|5263.1|5261.3|5250.4|5248.6|5266.7|5264.9|5243.4|5241.6|0
1662135900000|2022-09-02 16:25:00|5250.5|5248.7|5244.2|5242.4|5251.8|5250|5238.9|5237.1|0
1662136200000|2022-09-02 16:30:00|5244.3|5242.5|5237.7|5235.9|5252.9|5251.1|5231.1|5229.3|0
1662136500000|2022-09-02 16:35:00|5237|5235.2|5228.7|5226.9|5238.4|5236.6|5218.7|5216.9|0
1662136800000|2022-09-02 16:40:00|5226.1|5224.3|5211.8|5210|5229.1|5227.3|5210.9|5209.1|0
1662137100000|2022-09-02 16:45:00|5210.8|5209|5208.7|5206.9|5216.5|5214.7|5205.4|5203.6|0
1662137400000|2022-09-02 16:50:00|5207.3|5205.5|5210.2|5208.4|5210.5|5208.7|5193.6|5191.8|0
1662137700000|2022-09-02 16:55:00|5209.9|5208.1|5215.3|5213.5|5217.5|5215.7|5207.3|5205.5|0
1662138000000|2022-09-02 17:00:00|5215|5213.2|5201.3|5199.5|5215|5213.2|5188|5186.2|0
1662138300000|2022-09-02 17:05:00|5201.7|5199.9|5195.1|5193.3|5205.1|5203.3|5189.6|5187.8|0
1662138600000|2022-09-02 17:10:00|5195.3|5193.5|5200.1|5198.3|5203.3|5201.5|5192|5190.2|0
1662138900000|2022-09-02 17:15:00|5200.7|5198.9|5205.5|5203.7|5210.2|5208.4|5188.9|5187.1|0
1662139200000|2022-09-02 17:20:00|5205.6|5203.8|5176.3|5174.5|5205.6|5203.8|5175.8|5174|0
1662139500000|2022-09-02 17:25:00|5176.5|5174.7|5175|5173.2|5178.5|5176.7|5172|5170.2|0
1662139800000|2022-09-02 17:30:00|5173.6|5171.8|5173|5171.2|5180.6|5178.8|5170.2|5168.4|0
1662140100000|2022-09-02 17:35:00|5172.7|5170.9|5175.2|5173.4|5183.5|5181.7|5168.2|5166.4|0
1662140400000|2022-09-02 17:40:00|5175.1|5173.3|5183|5181.2|5185.4|5183.6|5171.8|5170|0
1662140700000|2022-09-02 17:45:00|5181.9|5180.1|5164.6|5162.8|5191|5189.2|5163.9|5162.1|0
1662141000000|2022-09-02 17:50:00|5164.8|5163|5162|5160.2|5166.7|5164.9|5155.3|5153.5|0
1662141300000|2022-09-02 17:55:00|5160.8|5159|5155|5153.2|5161.8|5160|5154.7|5152.9|0
1662141600000|2022-09-02 18:00:00|5155.2|5153.4|5161.9|5160.1|5164.8|5163|5154.4|5152.6|0
1662141900000|2022-09-02 18:05:00|5161.6|5159.8|5166.1|5164.3|5169.1|5167.3|5152.4|5150.6|0
1662142200000|2022-09-02 18:10:00|5166.4|5164.6|5163|5161.2|5169.9|5168.1|5159.6|5157.8|0
1662142500000|2022-09-02 18:15:00|5163.2|5161.4|5162.6|5160.8|5167.1|5165.3|5157.5|5155.7|0
1662142800000|2022-09-02 18:20:00|5162.8|5161|5162.4|5160.6|5167.7|5165.9|5159.8|5158|0
1662143100000|2022-09-02 18:25:00|5162.6|5160.8|5180.3|5178.5|5182.8|5181|5161.3|5159.5|0
1662143400000|2022-09-02 18:30:00|5180.2|5178.4|5171.4|5169.6|5181|5179.2|5167.7|5165.9|0
1662143700000|2022-09-02 18:35:00|5170.9|5169.1|5179.3|5177.5|5181.9|5180.1|5168.6|5166.8|0
1662144000000|2022-09-02 18:40:00|5179.4|5177.6|5181.8|5180|5183.7|5181.9|5174.3|5172.5|0
1662144300000|2022-09-02 18:45:00|5181.4|5179.6|5173|5171.2|5182.2|5180.4|5170.9|5169.1|0
1662144600000|2022-09-02 18:50:00|5172.9|5171.1|5167.2|5165.4|5174.9|5173.1|5167.1|5165.3|0
1662144900000|2022-09-02 18:55:00|5167.1|5165.3|5158.5|5156.7|5167.1|5165.3|5155.8|5154|0
1662145200000|2022-09-02 19:00:00|5158|5156.2|5174.3|5172.5|5180.5|5178.7|5156.1|5154.3|0
1662145500000|2022-09-02 19:05:00|5174.9|5173.1|5171.6|5169.8|5182.3|5180.5|5170.2|5168.4|0
1662145800000|2022-09-02 19:10:00|5171.4|5169.6|5167.7|5165.9|5175.3|5173.5|5162.4|5160.6|0
1662146100000|2022-09-02 19:15:00|5168|5166.2|5169.4|5167.6|5175.3|5173.5|5163.4|5161.6|0
1662146400000|2022-09-02 19:20:00|5168.7|5166.9|5153.9|5152.1|5177.2|5175.4|5152|5150.2|0
1662146700000|2022-09-02 19:25:00|5153.6|5151.8|5160.6|5158.8|5164.1|5162.3|5151.6|5149.8|0
1662147000000|2022-09-02 19:30:00|5160.2|5158.4|5145.2|5143.4|5160.2|5158.4|5145.2|5143.4|0
1662147300000|2022-09-02 19:35:00|5144.3|5142.5|5136.4|5134.6|5144.6|5142.8|5132.1|5130.3|0
1662147600000|2022-09-02 19:40:00|5136.3|5134.5|5132.7|5130.9|5137.2|5135.4|5131.1|5129.3|0
1662147900000|2022-09-02 19:45:00|5132.4|5130.6|5144.9|5143.1|5146|5144.2|5132|5130.2|0
1662148200000|2022-09-02 19:50:00|5148.1|5146.3|5160.4|5158.6|5160.4|5158.6|5145.1|5143.3|0
1662148500000|2022-09-02 19:55:00|5161.8|5160|5158.8|5157|5167.5|5165.7|5147.5|5145.7|0
1662148800000|2022-09-02 20:00:00|5159.4|5156.4|5163.7|5160.7|5163.7|5160.7|5153.8|5150.8|0
1662149100000|2022-09-02 20:05:00|5164|5161|5165.4|5162.4|5166.1|5163.1|5162.6|5159.6|0
1662149400000|2022-09-02 20:10:00|5165.5|5162.5|5163.6|5160.6|5165.9|5162.9|5163.5|5160.5|0
1662149700000|2022-09-02 20:15:00|5163.7|5160.7|5162.1|5159.1|5163.8|5160.8|5162|5159|0
1662150000000|2022-09-02 20:20:00|5162.3|5159.3|5161.7|5158.7|5163.3|5160.3|5161.1|5158.1|0
1662150300000|2022-09-02 20:25:00|5161.9|5158.9|5161.7|5158.7|5162.1|5159.1|5161.4|5158.4|0
1662150600000|2022-09-02 20:30:00|5161.4|5158.4|5162.3|5159.3|5162.5|5159.5|5161.4|5158.4|0
1662150900000|2022-09-02 20:35:00|5162.4|5159.4|5163.8|5160.8|5163.8|5160.8|5162.3|5159.3|0
1662151200000|2022-09-02 20:40:00|5163.7|5160.7|5162.6|5159.6|5163.9|5160.9|5162.1|5159.1|0
1662151500000|2022-09-02 20:45:00|5162.7|5159.7|5162.6|5159.6|5163|5160|5162.4|5159.4|0
1662151800000|2022-09-02 20:50:00|5162.5|5159.5|5162.5|5159.5|5162.9|5159.9|5162.2|5159.2|0
1662152100000|2022-09-02 20:55:00|5162.7|5159.7|5163.5|5160.5|5163.6|5160.6|5162.5|5159.5|0
1662328800000|2022-09-04 22:00:00|5157.1|5152.1|5145|5140|5157.1|5152.1|5145|5140|0
1662329100000|2022-09-04 22:05:00|5144.4|5139.4|5132.3|5127.3|5144.4|5139.4|5130.9|5125.9|0
1662329400000|2022-09-04 22:10:00|5132.4|5127.4|5133.5|5128.5|5135.9|5130.9|5131.8|5126.8|0
1662329700000|2022-09-04 22:15:00|5133.4|5128.4|5129.5|5124.5|5133.4|5128.4|5126.9|5121.9|0
1662330000000|2022-09-04 22:20:00|5129.4|5124.4|5125.9|5120.9|5131.8|5126.8|5123.3|5118.3|0
1662330300000|2022-09-04 22:25:00|5126|5121|5127.2|5122.2|5127.8|5122.8|5124.2|5119.2|0
1662330600000|2022-09-04 22:30:00|5127.3|5122.3|5128.8|5123.8|5130.6|5125.6|5126.3|5121.3|0
1662330900000|2022-09-04 22:35:00|5128.6|5123.6|5130.5|5125.5|5130.7|5125.7|5128.3|5123.3|0
1662331200000|2022-09-04 22:40:00|5130.6|5125.6|5130.2|5125.2|5131.3|5126.3|5128.3|5123.3|0
1662331500000|2022-09-04 22:45:00|5130.4|5125.4|5126.7|5121.7|5130.4|5125.4|5126.2|5121.2|0
1662331800000|2022-09-04 22:50:00|5126.6|5121.6|5128.7|5123.7|5129|5124|5126.6|5121.6|0
1662332100000|2022-09-04 22:55:00|5128.6|5123.6|5127.5|5122.5|5129.6|5124.6|5127.2|5122.2|0
1662332400000|2022-09-04 23:00:00|5127.3|5122.3|5128.4|5123.4|5130.2|5125.2|5126.8|5121.8|0
1662332700000|2022-09-04 23:05:00|5128.6|5123.6|5128.9|5123.9|5130.8|5125.8|5128.5|5123.5|0
1662333000000|2022-09-04 23:10:00|5129|5124|5131.6|5126.6|5132.2|5127.2|5128.7|5123.7|0
1662333300000|2022-09-04 23:15:00|5131.8|5126.8|5134.8|5129.8|5135.6|5130.6|5130.7|5125.7|0
1662333600000|2022-09-04 23:20:00|5134.7|5129.7|5143.3|5138.3|5143.5|5138.5|5134.7|5129.7|0
1662333900000|2022-09-04 23:25:00|5143.2|5138.2|5148.3|5143.3|5149|5144|5142.8|5137.8|0
1662334200000|2022-09-04 23:30:00|5148.6|5143.6|5146.1|5141.1|5149.9|5144.9|5145.5|5140.5|0
1662334500000|2022-09-04 23:35:00|5146|5141|5147.5|5142.5|5148.9|5143.9|5145|5140|0
1662334800000|2022-09-04 23:40:00|5147.6|5142.6|5147.8|5142.8|5148.8|5143.8|5146.1|5141.1|0
1662335100000|2022-09-04 23:45:00|5147.9|5142.9|5147.4|5142.4|5148.6|5143.6|5146.3|5141.3|0
1662335400000|2022-09-04 23:50:00|5147.3|5142.3|5155.3|5150.3|5158.1|5153.1|5147.2|5142.2|0
1662335700000|2022-09-04 23:55:00|5155.4|5150.4|5155.8|5150.8|5157.9|5152.9|5154.3|5149.3|0
1662336000000|2022-09-05 00:00:00|5155.9|5150.9|5162.3|5157.3|5164.8|5159.8|5155.2|5150.2|0
1662336300000|2022-09-05 00:05:00|5162.4|5157.4|5163.2|5158.2|5166.2|5161.2|5162|5157|0
1662336600000|2022-09-05 00:10:00|5163.1|5158.1|5166.1|5161.1|5166.8|5161.8|5163|5158|0
1662336900000|2022-09-05 00:15:00|5171.7|5166.7|5163|5158|5171.9|5166.9|5162.1|5157.1|0
1662337200000|2022-09-05 00:20:00|5162.9|5157.9|5157.9|5152.9|5163.2|5158.2|5157.1|5152.1|0
1662337500000|2022-09-05 00:25:00|5158.3|5153.3|5151.5|5146.5|5159.1|5154.1|5149.6|5144.6|0
1662337800000|2022-09-05 00:30:00|5151.3|5146.3|5147.9|5142.9|5152|5147|5145.9|5140.9|0
1662338100000|2022-09-05 00:35:00|5147.8|5142.8|5142.5|5137.5|5149.1|5144.1|5141.9|5136.9|0
1662338400000|2022-09-05 00:40:00|5142.4|5137.4|5142.3|5137.3|5144.5|5139.5|5138.5|5133.5|0
1662338700000|2022-09-05 00:45:00|5142.2|5137.2|5149.2|5144.2|5151.8|5146.8|5142.1|5137.1|0
1662339000000|2022-09-05 00:50:00|5149.4|5144.4|5145.3|5140.3|5151.3|5146.3|5143.6|5138.6|0
1662339300000|2022-09-05 00:55:00|5145.4|5140.4|5149.1|5144.1|5150.1|5145.1|5145.2|5140.2|0
1662339600000|2022-09-05 01:00:00|5149|5144|5152.4|5147.4|5155.5|5150.5|5148.6|5143.6|0
1662339900000|2022-09-05 01:05:00|5152.5|5147.5|5154.1|5149.1|5154.4|5149.4|5150.7|5145.7|0
1662340200000|2022-09-05 01:10:00|5154|5149|5159.2|5154.2|5160.4|5155.4|5152.4|5147.4|0
1662340500000|2022-09-05 01:15:00|5158.6|5153.6|5155.1|5150.1|5159.9|5154.9|5155.1|5150.1|0
1662340800000|2022-09-05 01:20:00|5155|5150|5147.4|5142.4|5155.6|5150.6|5147.2|5142.2|0
1662341100000|2022-09-05 01:25:00|5147.3|5142.3|5149.8|5144.8|5150.9|5145.9|5146.8|5141.8|0
1662341400000|2022-09-05 01:30:00|5149.7|5144.7|5153.4|5148.4|5154.6|5149.6|5147.7|5142.7|0
1662341700000|2022-09-05 01:35:00|5154|5149|5149.6|5144.6|5154.9|5149.9|5148.9|5143.9|0
1662342000000|2022-09-05 01:40:00|5149.7|5144.7|5144.8|5139.8|5150.2|5145.2|5142.8|5137.8|0
1662342300000|2022-09-05 01:45:00|5145.3|5140.3|5146.2|5141.2|5148|5143|5144.1|5139.1|0
1662342600000|2022-09-05 01:50:00|5146.1|5141.1|5145.5|5140.5|5146.9|5141.9|5144.4|5139.4|0
1662342900000|2022-09-05 01:55:00|5145.6|5140.6|5147.8|5142.8|5151.3|5146.3|5145.6|5140.6|0
1662343200000|2022-09-05 02:00:00|5148.1|5143.1|5149.7|5144.7|5150.6|5145.6|5146.7|5141.7|0
1662343500000|2022-09-05 02:05:00|5149.6|5144.6|5146.1|5141.1|5149.7|5144.7|5146.1|5141.1|0
1662343800000|2022-09-05 02:10:00|5146.3|5141.3|5150.9|5145.9|5151.7|5146.7|5146.2|5141.2|0
1662344100000|2022-09-05 02:15:00|5151|5146|5150.4|5145.4|5151.2|5146.2|5147.7|5142.7|0
1662344400000|2022-09-05 02:20:00|5150.6|5145.6|5142.8|5137.8|5152.7|5147.7|5142.6|5137.6|0
1662344700000|2022-09-05 02:25:00|5142.9|5137.9|5144.6|5139.6|5144.8|5139.8|5140.1|5135.1|0
1662345000000|2022-09-05 02:30:00|5144.4|5139.4|5142.1|5137.1|5145.9|5140.9|5142.1|5137.1|0
1662345300000|2022-09-05 02:35:00|5142.2|5137.2|5141.7|5136.7|5143.7|5138.7|5139|5134|0
1662345600000|2022-09-05 02:40:00|5141.6|5136.6|5144|5139|5145.6|5140.6|5141.4|5136.4|0
1662345900000|2022-09-05 02:45:00|5143.9|5138.9|5144.7|5139.7|5146.1|5141.1|5143.6|5138.6|0
1662346200000|2022-09-05 02:50:00|5144.6|5139.6|5146|5141|5146.7|5141.7|5142.8|5137.8|0
1662346500000|2022-09-05 02:55:00|5146.1|5141.1|5146.7|5141.7|5147|5142|5145.2|5140.2|0
1662346800000|2022-09-05 03:00:00|5146.6|5141.6|5143.7|5138.7|5146.7|5141.7|5142|5137|0
1662347100000|2022-09-05 03:05:00|5143.6|5138.6|5142.8|5137.8|5145.1|5140.1|5141.1|5136.1|0
1662347400000|2022-09-05 03:10:00|5142.4|5137.4|5142|5137|5144.2|5139.2|5140.9|5135.9|0
1662347700000|2022-09-05 03:15:00|5142.5|5137.5|5144.4|5139.4|5145.2|5140.2|5141.9|5136.9|0
1662348000000|2022-09-05 03:20:00|5144.5|5139.5|5145|5140|5145.1|5140.1|5143.9|5138.9|0
1662348300000|2022-09-05 03:25:00|5145.1|5140.1|5144.7|5139.7|5145.2|5140.2|5143.5|5138.5|0
1662348600000|2022-09-05 03:30:00|5144.5|5139.5|5148.9|5143.9|5150.8|5145.8|5144.4|5139.4|0
1662348900000|2022-09-05 03:35:00|5148.7|5143.7|5150.6|5145.6|5151.1|5146.1|5148|5143|0
1662349200000|2022-09-05 03:40:00|5150.7|5145.7|5151.7|5146.7|5152.1|5147.1|5149.9|5144.9|0
1662349500000|2022-09-05 03:45:00|5151.8|5146.8|5151.1|5146.1|5155.7|5150.7|5150.9|5145.9|0
1662349800000|2022-09-05 03:50:00|5151|5146|5153|5148|5153.8|5148.8|5150.3|5145.3|0
1662350100000|2022-09-05 03:55:00|5152.9|5147.9|5153.7|5148.7|5154.5|5149.5|5152.8|5147.8|0
1662350400000|2022-09-05 04:00:00|5153.8|5148.8|5153.5|5148.5|5154.3|5149.3|5152.2|5147.2|0
1662350700000|2022-09-05 04:05:00|5153.6|5148.6|5151.3|5146.3|5153.8|5148.8|5149.5|5144.5|0
1662351000000|2022-09-05 04:10:00|5151.1|5146.1|5152.5|5147.5|5153.6|5148.6|5150.9|5145.9|0
1662351300000|2022-09-05 04:15:00|5152.6|5147.6|5150.3|5145.3|5153.1|5148.1|5149.7|5144.7|0
1662351600000|2022-09-05 04:20:00|5150.2|5145.2|5155.5|5150.5|5155.7|5150.7|5149.7|5144.7|0
1662351900000|2022-09-05 04:25:00|5155.6|5150.6|5156.6|5151.6|5156.6|5151.6|5154.3|5149.3|0
1662352200000|2022-09-05 04:30:00|5156.4|5151.4|5157.8|5152.8|5158.9|5153.9|5155.6|5150.6|0
1662352500000|2022-09-05 04:35:00|5157.6|5152.6|5156.5|5151.5|5157.7|5152.7|5155.5|5150.5|0
1662352800000|2022-09-05 04:40:00|5156.4|5151.4|5156.4|5151.4|5157.7|5152.7|5155.7|5150.7|0
1662353100000|2022-09-05 04:45:00|5156.5|5151.5|5153.6|5148.6|5157.1|5152.1|5152.6|5147.6|0
1662353400000|2022-09-05 04:50:00|5153.4|5148.4|5152.6|5147.6|5153.9|5148.9|5152.4|5147.4|0
1662353700000|2022-09-05 04:55:00|5152.5|5147.5|5153.8|5148.8|5154.4|5149.4|5152.3|5147.3|0
1662354000000|2022-09-05 05:00:00|5153.9|5148.9|5152.4|5147.4|5154.4|5149.4|5151.2|5146.2|0
1662354300000|2022-09-05 05:05:00|5152.3|5147.3|5146.1|5141.1|5152.4|5147.4|5144.9|5139.9|0
1662354600000|2022-09-05 05:10:00|5145.9|5140.9|5145.5|5140.5|5148.5|5143.5|5145.5|5140.5|0
1662354900000|2022-09-05 05:15:00|5145.6|5140.6|5142.5|5137.5|5145.9|5140.9|5142.2|5137.2|0
1662355200000|2022-09-05 05:20:00|5142.4|5137.4|5142.7|5137.7|5143.6|5138.6|5140.5|5135.5|0
1662355500000|2022-09-05 05:25:00|5142.9|5137.9|5139.6|5134.6|5142.9|5137.9|5138.6|5133.6|0
1662355800000|2022-09-05 05:30:00|5139.7|5134.7|5139.7|5134.7|5141.9|5136.9|5137.9|5132.9|0
1662356100000|2022-09-05 05:35:00|5139.6|5134.6|5140.8|5135.8|5141.2|5136.2|5139.1|5134.1|0
1662356400000|2022-09-05 05:40:00|5140.7|5135.7|5142|5137|5142.3|5137.3|5139.7|5134.7|0
1662356700000|2022-09-05 05:45:00|5142.1|5137.1|5141.7|5136.7|5142.3|5137.3|5140.1|5135.1|0
1662357000000|2022-09-05 05:50:00|5141.8|5136.8|5142.7|5137.7|5144.1|5139.1|5141.8|5136.8|0
1662357300000|2022-09-05 05:55:00|5142.6|5137.6|5138.1|5133.1|5142.9|5137.9|5135.6|5130.6|0
1662357600000|2022-09-05 06:00:00|5137.6|5132.6|5147.3|5142.3|5147.3|5142.3|5135.5|5130.5|0
1662357900000|2022-09-05 06:05:00|5147.1|5142.1|5150.8|5145.8|5151.8|5146.8|5146.6|5141.6|0
1662358200000|2022-09-05 06:10:00|5150.5|5145.5|5147.7|5142.7|5151.1|5146.1|5147|5142|0
1662358500000|2022-09-05 06:15:00|5147.6|5142.6|5150.9|5145.9|5151|5146|5146.6|5141.6|0
1662358800000|2022-09-05 06:20:00|5151|5146|5148.6|5143.6|5151.1|5146.1|5147.4|5142.4|0
1662359100000|2022-09-05 06:25:00|5148.5|5143.5|5149.7|5144.7|5150|5145|5146.8|5141.8|0
1662359400000|2022-09-05 06:30:00|5150|5145|5148.7|5143.7|5150.9|5145.9|5147.1|5142.1|0
1662359700000|2022-09-05 06:35:00|5148.6|5143.6|5147|5142|5149.7|5144.7|5146.8|5141.8|0
1662360000000|2022-09-05 06:40:00|5146.9|5141.9|5143.6|5138.6|5148.3|5143.3|5142.9|5137.9|0
1662360300000|2022-09-05 06:45:00|5143.7|5138.7|5151.5|5146.5|5152.1|5147.1|5140.5|5135.5|0
1662360600000|2022-09-05 06:50:00|5151.7|5146.7|5153.9|5148.9|5156.3|5151.3|5151.4|5146.4|0
1662360900000|2022-09-05 06:55:00|5154.2|5149.2|5153.8|5148.8|5154.5|5149.5|5150.6|5145.6|0
1662361200000|2022-09-05 07:00:00|5153.7|5148.7|5154.2|5149.2|5161.3|5156.3|5152.8|5147.8|0
1662361500000|2022-09-05 07:05:00|5154|5149|5149.4|5144.4|5154.2|5149.2|5145|5140|0
1662361800000|2022-09-05 07:10:00|5149.2|5144.2|5146.1|5141.1|5149.2|5144.2|5144.4|5139.4|0
1662362100000|2022-09-05 07:15:00|5146.2|5141.2|5152|5147|5152.2|5147.2|5144.6|5139.6|0
1662362400000|2022-09-05 07:20:00|5151.8|5146.8|5143.4|5138.4|5151.9|5146.9|5141.6|5136.6|0
1662362700000|2022-09-05 07:25:00|5143.5|5138.5|5143.8|5138.8|5145|5140|5140.1|5135.1|0
1662363000000|2022-09-05 07:30:00|5143.9|5138.9|5147.4|5142.4|5149.7|5144.7|5143.9|5138.9|0
1662363300000|2022-09-05 07:35:00|5147.5|5142.5|5140.6|5135.6|5150|5145|5140.3|5135.3|0
1662363600000|2022-09-05 07:40:00|5140.7|5135.7|5138.2|5133.2|5142.6|5137.6|5137.2|5132.2|0
1662363900000|2022-09-05 07:45:00|5138.1|5133.1|5133.5|5128.5|5138.2|5133.2|5133.1|5128.1|0
1662364200000|2022-09-05 07:50:00|5133.4|5128.4|5134.9|5129.9|5135.3|5130.3|5130.5|5125.5|0
1662364500000|2022-09-05 07:55:00|5135|5130|5137.7|5132.7|5137.9|5132.9|5133.8|5128.8|0
1662364800000|2022-09-05 08:00:00|5136.7|5131.7|5133.5|5128.5|5137.1|5132.1|5132.4|5127.4|0
1662365100000|2022-09-05 08:05:00|5133.4|5128.4|5133.4|5128.4|5136.2|5131.2|5131.3|5126.3|0
1662365400000|2022-09-05 08:10:00|5133.5|5128.5|5130.9|5125.9|5135.7|5130.7|5130.7|5125.7|0
1662365700000|2022-09-05 08:15:00|5130.8|5125.8|5144.7|5139.7|5147.5|5142.5|5130|5125|0
1662366000000|2022-09-05 08:20:00|5145|5140|5142.7|5137.7|5147.3|5142.3|5142.1|5137.1|0
1662366300000|2022-09-05 08:25:00|5143.1|5138.1|5149.9|5144.9|5150.8|5145.8|5142.9|5137.9|0
1662366600000|2022-09-05 08:30:00|5149.8|5144.8|5151.1|5146.1|5151.9|5146.9|5149.8|5144.8|0
1662366900000|2022-09-05 08:35:00|5151.4|5146.4|5152.9|5147.9|5155|5150|5150.3|5145.3|0
1662367200000|2022-09-05 08:40:00|5152.7|5147.7|5154.1|5149.1|5155|5150|5152.7|5147.7|0
1662367500000|2022-09-05 08:45:00|5154.4|5149.4|5151.9|5146.9|5154.4|5149.4|5150.8|5145.8|0
1662367800000|2022-09-05 08:50:00|5151.7|5146.7|5150.4|5145.4|5153.2|5148.2|5150.3|5145.3|0
1662368100000|2022-09-05 08:55:00|5150.6|5145.6|5154.2|5149.2|5154.2|5149.2|5150.6|5145.6|0
1662368400000|2022-09-05 09:00:00|5153.9|5148.9|5149|5144|5161.8|5156.8|5149|5144|0
1662368700000|2022-09-05 09:05:00|5148.6|5143.6|5145.3|5140.3|5151.4|5146.4|5145|5140|0
1662369000000|2022-09-05 09:10:00|5145|5140|5145.9|5140.9|5147|5142|5143.5|5138.5|0
1662369300000|2022-09-05 09:15:00|5145.7|5140.7|5147.7|5142.7|5149.3|5144.3|5145.7|5140.7|0
1662369600000|2022-09-05 09:20:00|5148|5143|5144.3|5139.3|5148|5143|5143|5138|0
1662369900000|2022-09-05 09:25:00|5144.6|5139.6|5148.3|5143.3|5149.2|5144.2|5144.3|5139.3|0
1662370200000|2022-09-05 09:30:00|5148.5|5143.5|5151.9|5146.9|5152.1|5147.1|5147.8|5142.8|0
1662370500000|2022-09-05 09:35:00|5152.1|5147.1|5151.1|5146.1|5152.7|5147.7|5151.1|5146.1|0
1662370800000|2022-09-05 09:40:00|5151.3|5146.3|5156.3|5151.3|5157.6|5152.6|5151.1|5146.1|0
1662371100000|2022-09-05 09:45:00|5156.5|5151.5|5158.8|5153.8|5159.3|5154.3|5154.7|5149.7|0
1662371400000|2022-09-05 09:50:00|5158.6|5153.6|5159.1|5154.1|5160.3|5155.3|5156.3|5151.3|0
1662371700000|2022-09-05 09:55:00|5159.3|5154.3|5158.8|5153.8|5160.9|5155.9|5158.1|5153.1|0
1662372000000|2022-09-05 10:00:00|5158.6|5153.6|5158.6|5153.6|5161.1|5156.1|5157.8|5152.8|0
1662372300000|2022-09-05 10:05:00|5158.5|5153.5|5158.1|5153.1|5158.8|5153.8|5155.5|5150.5|0
1662372600000|2022-09-05 10:10:00|5157.8|5152.8|5161.4|5156.4|5161.4|5156.4|5154.9|5149.9|0
1662372900000|2022-09-05 10:15:00|5161.6|5156.6|5160.4|5155.4|5162.4|5157.4|5159.8|5154.8|0
1662373200000|2022-09-05 10:20:00|5160.1|5155.1|5161.6|5156.6|5162.6|5157.6|5159.9|5154.9|0
1662373500000|2022-09-05 10:25:00|5161.4|5156.4|5158|5153|5162.7|5157.7|5157.8|5152.8|0
1662373800000|2022-09-05 10:30:00|5157.8|5152.8|5153.5|5148.5|5158.1|5153.1|5153|5148|0
1662374100000|2022-09-05 10:35:00|5153|5148|5152.9|5147.9|5154.9|5149.9|5151.9|5146.9|0
1662374400000|2022-09-05 10:40:00|5153.2|5148.2|5150.9|5145.9|5153.5|5148.5|5150.6|5145.6|0
1662374700000|2022-09-05 10:45:00|5151.1|5146.1|5151.9|5146.9|5152.2|5147.2|5149.6|5144.6|0
1662375000000|2022-09-05 10:50:00|5151.6|5146.6|5152.2|5147.2|5153.9|5148.9|5150.3|5145.3|0
1662375300000|2022-09-05 10:55:00|5152.4|5147.4|5150.9|5145.9|5152.4|5147.4|5150.3|5145.3|0
1662375600000|2022-09-05 11:00:00|5149.6|5144.6|5156.2|5151.2|5156.5|5151.5|5149.6|5144.6|0
1662375900000|2022-09-05 11:05:00|5156|5151|5154.4|5149.4|5156|5151|5153.7|5148.7|0
1662376200000|2022-09-05 11:10:00|5154|5149|5150.6|5145.6|5154|5149|5149.6|5144.6|0
1662376500000|2022-09-05 11:15:00|5150.7|5145.7|5147.3|5142.3|5151.2|5146.2|5147.3|5142.3|0
1662376800000|2022-09-05 11:20:00|5147|5142|5145.7|5140.7|5148.3|5143.3|5145.7|5140.7|0
1662377100000|2022-09-05 11:25:00|5145.3|5140.3|5144.5|5139.5|5146.3|5141.3|5144.4|5139.4|0
1662377400000|2022-09-05 11:30:00|5144.4|5139.4|5145.3|5140.3|5146.3|5141.3|5144|5139|0
1662377700000|2022-09-05 11:35:00|5145|5140|5147|5142|5147.6|5142.6|5145|5140|0
1662378000000|2022-09-05 11:40:00|5147.1|5142.1|5148|5143|5148|5143|5145|5140|0
1662378300000|2022-09-05 11:45:00|5148.3|5143.3|5148.6|5143.6|5150.8|5145.8|5147.6|5142.6|0
1662378600000|2022-09-05 11:50:00|5148.3|5143.3|5142.8|5137.8|5149|5144|5142.8|5137.8|0
1662378900000|2022-09-05 11:55:00|5143|5138|5144.1|5139.1|5144.8|5139.8|5141.5|5136.5|0
1662379200000|2022-09-05 12:00:00|5144.3|5139.3|5145.3|5140.3|5146.1|5141.1|5143.3|5138.3|0
1662379500000|2022-09-05 12:05:00|5145.1|5140.1|5139.2|5134.2|5145.4|5140.4|5138.9|5133.9|0
1662379800000|2022-09-05 12:10:00|5138.9|5133.9|5140.8|5135.8|5141.8|5136.8|5138.9|5133.9|0
1662380100000|2022-09-05 12:15:00|5140.2|5135.2|5141.7|5136.7|5142.5|5137.5|5138.2|5133.2|0
1662380400000|2022-09-05 12:20:00|5141.8|5136.8|5141.3|5136.3|5142.9|5137.9|5140.3|5135.3|0
1662380700000|2022-09-05 12:25:00|5141.1|5136.1|5142.6|5137.6|5143.7|5138.7|5141.1|5136.1|0
1662381000000|2022-09-05 12:30:00|5142.2|5137.2|5142.9|5137.9|5143.9|5138.9|5142.2|5137.2|0
1662381300000|2022-09-05 12:35:00|5143.2|5138.2|5144.9|5139.9|5145.5|5140.5|5142.9|5137.9|0
1662381600000|2022-09-05 12:40:00|5144.5|5139.5|5146.8|5141.8|5147.2|5142.2|5143.9|5138.9|0
1662381900000|2022-09-05 12:45:00|5146.5|5141.5|5148.5|5143.5|5151.4|5146.4|5145.5|5140.5|0
1662382200000|2022-09-05 12:50:00|5148.3|5143.3|5150.1|5145.1|5152.1|5147.1|5148.2|5143.2|0
1662382500000|2022-09-05 12:55:00|5150|5145|5150.5|5145.5|5151.4|5146.4|5148.2|5143.2|0
1662382800000|2022-09-05 13:00:00|5150.8|5145.8|5153.7|5148.7|5154.7|5149.7|5150.1|5145.1|0
1662383100000|2022-09-05 13:05:00|5153.6|5148.6|5155|5150|5155.5|5150.5|5153.4|5148.4|0
1662383400000|2022-09-05 13:10:00|5155.2|5150.2|5158.7|5153.7|5159|5154|5155|5150|0
1662383700000|2022-09-05 13:15:00|5158.5|5153.5|5159.4|5154.4|5159.4|5154.4|5157|5152|0
1662384000000|2022-09-05 13:20:00|5159.7|5154.7|5157.4|5152.4|5160.2|5155.2|5156.7|5151.7|0
1662384300000|2022-09-05 13:25:00|5157.7|5152.7|5155.5|5150.5|5159|5154|5155.4|5150.4|0
1662384600000|2022-09-05 13:30:00|5155.6|5150.6|5152|5147|5156.4|5151.4|5151.7|5146.7|0
1662384900000|2022-09-05 13:35:00|5152.7|5147.7|5156.3|5151.3|5156.6|5151.6|5151.4|5146.4|0
1662385200000|2022-09-05 13:40:00|5156|5151|5156|5151|5158.3|5153.3|5155.5|5150.5|0
1662385500000|2022-09-05 13:45:00|5155.8|5150.8|5156.3|5151.3|5157.3|5152.3|5155|5150|0
1662385800000|2022-09-05 13:50:00|5156.6|5151.6|5154|5149|5156.6|5151.6|5154|5149|0
1662386100000|2022-09-05 13:55:00|5154.3|5149.3|5155|5150|5156|5151|5153.7|5148.7|0
1662386400000|2022-09-05 14:00:00|5154.7|5149.7|5155.3|5150.3|5156|5151|5153.7|5148.7|0
1662386700000|2022-09-05 14:05:00|5155.7|5150.7|5157.3|5152.3|5157.3|5152.3|5155|5150|0
1662387000000|2022-09-05 14:10:00|5157|5152|5158.9|5153.9|5159.3|5154.3|5157|5152|0
1662387300000|2022-09-05 14:15:00|5159.3|5154.3|5158.6|5153.6|5159.3|5154.3|5157.3|5152.3|0
1662387600000|2022-09-05 14:20:00|5158.9|5153.9|5158.9|5153.9|5159.9|5154.9|5157.9|5152.9|0
1662387900000|2022-09-05 14:25:00|5159.1|5154.1|5159.9|5154.9|5160.6|5155.6|5158.9|5153.9|0
1662388200000|2022-09-05 14:30:00|5160.1|5155.1|5160.9|5155.9|5162.5|5157.5|5159.6|5154.6|0
1662388500000|2022-09-05 14:35:00|5161.1|5156.1|5162.1|5157.1|5163.3|5158.3|5160.2|5155.2|0
1662388800000|2022-09-05 14:40:00|5162.4|5157.4|5162.7|5157.7|5163.9|5158.9|5162.1|5157.1|0
1662389100000|2022-09-05 14:45:00|5162.4|5157.4|5160.4|5155.4|5162.7|5157.7|5160.1|5155.1|0
1662389400000|2022-09-05 14:50:00|5160.3|5155.3|5162.7|5157.7|5162.7|5157.7|5160.1|5155.1|0
1662389700000|2022-09-05 14:55:00|5162.4|5157.4|5162.7|5157.7|5163.1|5158.1|5161.3|5156.3|0
1662390000000|2022-09-05 15:00:00|5162.4|5157.4|5164.8|5159.8|5165.4|5160.4|5160.8|5155.8|0
1662390300000|2022-09-05 15:05:00|5164.6|5159.6|5161.5|5156.5|5165.1|5160.1|5161.3|5156.3|0
1662390600000|2022-09-05 15:10:00|5161.8|5156.8|5160.8|5155.8|5161.8|5156.8|5160.2|5155.2|0
1662390900000|2022-09-05 15:15:00|5161.2|5156.2|5161.2|5156.2|5162.5|5157.5|5160.8|5155.8|0
1662391200000|2022-09-05 15:20:00|5161|5156|5160.8|5155.8|5161.2|5156.2|5159.2|5154.2|0
1662391500000|2022-09-05 15:25:00|5161.2|5156.2|5158.5|5153.5|5161.2|5156.2|5157.9|5152.9|0
1662391800000|2022-09-05 15:30:00|5158.2|5153.2|5158.9|5153.9|5159.8|5154.8|5157.9|5152.9|0
1662392100000|2022-09-05 15:35:00|5158.5|5153.5|5160.8|5155.8|5161.5|5156.5|5158.5|5153.5|0
1662392400000|2022-09-05 15:40:00|5161.2|5156.2|5160|5155|5161.3|5156.3|5159.4|5154.4|0
1662392700000|2022-09-05 15:45:00|5160.2|5155.2|5159.7|5154.7|5161|5156|5159.7|5154.7|0
1662393000000|2022-09-05 15:50:00|5159|5154|5158.4|5153.4|5159.4|5154.4|5158.1|5153.1|0
1662393300000|2022-09-05 15:55:00|5158.6|5153.6|5160|5155|5160|5155|5158.6|5153.6|0
1662393600000|2022-09-05 16:00:00|5160.2|5155.2|5162|5157|5162.2|5157.2|5160|5155|0
1662393900000|2022-09-05 16:05:00|5161.8|5156.8|5163|5158|5163.3|5158.3|5161.7|5156.7|0
1662394200000|2022-09-05 16:10:00|5163.1|5158.1|5165.3|5160.3|5165.6|5160.6|5163|5158|0
1662394500000|2022-09-05 16:15:00|5165|5160|5164.3|5159.3|5165.6|5160.6|5164|5159|0
1662394800000|2022-09-05 16:20:00|5164.6|5159.6|5167.6|5162.6|5167.9|5162.9|5164.3|5159.3|0
1662395100000|2022-09-05 16:25:00|5167.3|5162.3|5166|5161|5167.6|5162.6|5165.4|5160.4|0
1662395400000|2022-09-05 16:30:00|5165.9|5160.9|5164.7|5159.7|5166.2|5161.2|5163.4|5158.4|0
1662395700000|2022-09-05 16:35:00|5164.9|5159.9|5164.4|5159.4|5165.9|5160.9|5163.4|5158.4|0
1662396000000|2022-09-05 16:40:00|5164.5|5159.5|5161.6|5156.6|5164.5|5159.5|5161.4|5156.4|0
1662396300000|2022-09-05 16:45:00|5161.8|5156.8|5160.1|5155.1|5162.4|5157.4|5160.1|5155.1|0
1662396600000|2022-09-05 16:50:00|5160.5|5155.5|5161.6|5156.6|5162.1|5157.1|5159.8|5154.8|0
1662396900000|2022-09-05 16:55:00|5161.4|5156.4|5162.7|5157.7|5163.6|5158.6|5160.1|5155.1|0
1662397200000|2022-09-05 17:00:00|5163.1|5158.1|5163.4|5158.4|5163.4|5158.4|5163.1|5158.1|0
1662397800000|2022-09-05 17:10:00|5163.5|5158.5|5164.1|5159.1|5164.2|5159.2|5163.5|5158.5|0
1662398100000|2022-09-05 17:15:00|5163.4|5158.4|5163.4|5158.4|5163.4|5158.4|5163.4|5158.4|0
1662398400000|2022-09-05 17:20:00|5164.1|5159.1|5163.4|5158.4|5164.1|5159.1|5163.4|5158.4|0
1662398700000|2022-09-05 17:25:00|5163.1|5158.1|5162.7|5157.7|5163.1|5158.1|5162.7|5157.7|0
1662399000000|2022-09-05 17:30:00|5162|5157|5162|5157|5162.7|5157.7|5162|5157|0
1662399300000|2022-09-05 17:35:00|5162.3|5157.3|5162.7|5157.7|5162.7|5157.7|5162.3|5157.3|0
1662399600000|2022-09-05 17:40:00|5162.3|5157.3|5161.3|5156.3|5162.3|5157.3|5161.3|5156.3|0
1662399900000|2022-09-05 17:45:00|5162|5157|5161.3|5156.3|5162|5157|5161.3|5156.3|0
1662401100000|2022-09-05 18:05:00|5162|5157|5162|5157|5162|5157|5162|5157|0
1662405000000|2022-09-05 19:10:00|5161.3|5156.3|5161.3|5156.3|5161.3|5156.3|5161.3|5156.3|0
1662405600000|2022-09-05 19:20:00|5161.6|5156.6|5161.6|5156.6|5162|5157|5161.3|5156.3|0
1662405900000|2022-09-05 19:25:00|5161.3|5156.3|5162|5157|5162|5157|5161.3|5156.3|0
1662407100000|2022-09-05 19:45:00|5162.3|5157.3|5162|5157|5162.7|5157.7|5162|5157|0
1662407400000|2022-09-05 19:50:00|5161.6|5156.6|5161.3|5156.3|5162|5157|5161.3|5156.3|0
1662407700000|2022-09-05 19:55:00|5161|5156|5159.2|5154.2|5161|5156|5159.2|5154.2|0
1662413700000|2022-09-05 21:35:00|5159.1|5154.1|5159.1|5154.1|5159.1|5154.1|5159.1|5154.1|0
1662414000000|2022-09-05 21:40:00|5165.5|5160.5|5165.5|5160.5|5165.5|5160.5|5165.5|5160.5|0
1662415200000|2022-09-05 22:00:00|5169.5|5164.5|5167.1|5162.1|5169.9|5164.9|5163.8|5158.8|0
1662415500000|2022-09-05 22:05:00|5166.8|5161.8|5166.4|5161.4|5167.2|5162.2|5164.8|5159.8|0
1662415800000|2022-09-05 22:10:00|5166.8|5161.8|5168.7|5163.7|5170|5165|5165.9|5160.9|0
1662416100000|2022-09-05 22:15:00|5169.1|5164.1|5171.6|5166.6|5171.6|5166.6|5168.1|5163.1|0
1662416400000|2022-09-05 22:20:00|5171.7|5166.7|5175.2|5170.2|5175.8|5170.8|5171.4|5166.4|0
1662416700000|2022-09-05 22:25:00|5174.9|5169.9|5176.3|5171.3|5178.5|5173.5|5173.9|5168.9|0
1662417000000|2022-09-05 22:30:00|5176.2|5171.2|5176.5|5171.5|5177.2|5172.2|5175|5170|0
1662417300000|2022-09-05 22:35:00|5176.2|5171.2|5183.2|5178.2|5183.5|5178.5|5175.2|5170.2|0
1662417600000|2022-09-05 22:40:00|5183.5|5178.5|5180.2|5175.2|5183.8|5178.8|5180.2|5175.2|0
1662417900000|2022-09-05 22:45:00|5180.4|5175.4|5179.9|5174.9|5181.5|5176.5|5179.6|5174.6|0
1662418200000|2022-09-05 22:50:00|5180.2|5175.2|5182.2|5177.2|5182.9|5177.9|5179.6|5174.6|0
1662418500000|2022-09-05 22:55:00|5182|5177|5179.6|5174.6|5182|5177|5179.3|5174.3|0
1662418800000|2022-09-05 23:00:00|5179.9|5174.9|5178.9|5173.9|5180.6|5175.6|5178.9|5173.9|0
1662419100000|2022-09-05 23:05:00|5178.6|5173.6|5179.3|5174.3|5179.3|5174.3|5177.9|5172.9|0
1662419400000|2022-09-05 23:10:00|5178.9|5173.9|5176.6|5171.6|5178.9|5173.9|5176|5171|0
1662419700000|2022-09-05 23:15:00|5177|5172|5177.6|5172.6|5177.6|5172.6|5175.6|5170.6|0
1662420000000|2022-09-05 23:20:00|5177.9|5172.9|5176.6|5171.6|5178.3|5173.3|5175.6|5170.6|0
1662420300000|2022-09-05 23:25:00|5176.3|5171.3|5176.2|5171.2|5176.9|5171.9|5175.2|5170.2|0
1662420600000|2022-09-05 23:30:00|5175.9|5170.9|5175.7|5170.7|5176.9|5171.9|5175.2|5170.2|0
1662420900000|2022-09-05 23:35:00|5175.6|5170.6|5177.5|5172.5|5177.5|5172.5|5175.2|5170.2|0
1662421200000|2022-09-05 23:40:00|5178.2|5173.2|5178.5|5173.5|5179.2|5174.2|5177.9|5172.9|0
1662421500000|2022-09-05 23:45:00|5178.7|5173.7|5177.2|5172.2|5178.8|5173.8|5176.5|5171.5|0
1662421800000|2022-09-05 23:50:00|5176.9|5171.9|5172.9|5167.9|5177.9|5172.9|5172.3|5167.3|0
1662422100000|2022-09-05 23:55:00|5173.3|5168.3|5174.6|5169.6|5174.6|5169.6|5172.6|5167.6|0
1662422400000|2022-09-06 00:00:00|5174.8|5169.8|5169.6|5164.6|5174.9|5169.9|5167.9|5162.9|0
1662422700000|2022-09-06 00:05:00|5169.7|5164.7|5175.2|5170.2|5175.8|5170.8|5169.7|5164.7|0
1662423000000|2022-09-06 00:10:00|5175.6|5170.6|5179.5|5174.5|5180|5175|5174.3|5169.3|0
1662423300000|2022-09-06 00:15:00|5179.3|5174.3|5183.6|5178.6|5185.3|5180.3|5179.1|5174.1|0
1662423600000|2022-09-06 00:20:00|5183.7|5178.7|5187.1|5182.1|5188|5183|5183.7|5178.7|0
1662423900000|2022-09-06 00:25:00|5186.9|5181.9|5190|5185|5191.5|5186.5|5186.8|5181.8|0
1662424200000|2022-09-06 00:30:00|5190.1|5185.1|5197.1|5192.1|5198.1|5193.1|5190.1|5185.1|0
1662424500000|2022-09-06 00:35:00|5196.8|5191.8|5195.7|5190.7|5199.6|5194.6|5195.5|5190.5|0
1662424800000|2022-09-06 00:40:00|5195.8|5190.8|5198.8|5193.8|5199|5194|5195.3|5190.3|0
1662425100000|2022-09-06 00:45:00|5198.6|5193.6|5203.2|5198.2|5203.9|5198.9|5197.1|5192.1|0
1662425400000|2022-09-06 00:50:00|5203.3|5198.3|5204.2|5199.2|5205|5200|5200.7|5195.7|0
1662425700000|2022-09-06 00:55:00|5204|5199|5204.1|5199.1|5209.3|5204.3|5203.4|5198.4|0
1662426000000|2022-09-06 01:00:00|5204.2|5199.2|5208.3|5203.3|5208.7|5203.7|5202.5|5197.5|0
1662426300000|2022-09-06 01:05:00|5208.5|5203.5|5208.1|5203.1|5211.2|5206.2|5207.5|5202.5|0
1662426600000|2022-09-06 01:10:00|5208|5203|5205.3|5200.3|5208.5|5203.5|5204.3|5199.3|0
1662426900000|2022-09-06 01:15:00|5205.1|5200.1|5204|5199|5206.1|5201.1|5203|5198|0
1662427200000|2022-09-06 01:20:00|5203.9|5198.9|5203.1|5198.1|5205.8|5200.8|5202.3|5197.3|0
1662427500000|2022-09-06 01:25:00|5202.9|5197.9|5201.4|5196.4|5203.3|5198.3|5200.1|5195.1|0
1662427800000|2022-09-06 01:30:00|5201.5|5196.5|5199|5194|5203.2|5198.2|5198.1|5193.1|0
1662428100000|2022-09-06 01:35:00|5199.1|5194.1|5198.2|5193.2|5201.1|5196.1|5197.9|5192.9|0
1662428400000|2022-09-06 01:40:00|5198|5193|5196|5191|5198.4|5193.4|5195.6|5190.6|0
1662428700000|2022-09-06 01:45:00|5196.1|5191.1|5193.6|5188.6|5196.1|5191.1|5192.8|5187.8|0
1662429000000|2022-09-06 01:50:00|5193.7|5188.7|5193.2|5188.2|5194.7|5189.7|5192.2|5187.2|0
1662429300000|2022-09-06 01:55:00|5193.1|5188.1|5191.8|5186.8|5193.3|5188.3|5191.2|5186.2|0
1662429600000|2022-09-06 02:00:00|5191.9|5186.9|5193.5|5188.5|5194.9|5189.9|5191.6|5186.6|0
1662429900000|2022-09-06 02:05:00|5193.8|5188.8|5184.2|5179.2|5193.8|5188.8|5184.2|5179.2|0
1662430200000|2022-09-06 02:10:00|5184.3|5179.3|5188.2|5183.2|5188.3|5183.3|5183.7|5178.7|0
1662430500000|2022-09-06 02:15:00|5188.1|5183.1|5188.7|5183.7|5189.5|5184.5|5186.7|5181.7|0
1662430800000|2022-09-06 02:20:00|5188.6|5183.6|5187.8|5182.8|5189.5|5184.5|5185.7|5180.7|0
1662431100000|2022-09-06 02:25:00|5188|5183|5190.1|5185.1|5192.4|5187.4|5187.5|5182.5|0
1662431400000|2022-09-06 02:30:00|5189.6|5184.6|5187.2|5182.2|5190.7|5185.7|5184.2|5179.2|0
1662431700000|2022-09-06 02:35:00|5187.5|5182.5|5194.4|5189.4|5194.4|5189.4|5187.4|5182.4|0
1662432000000|2022-09-06 02:40:00|5194.3|5189.3|5196.5|5191.5|5197.6|5192.6|5193.6|5188.6|0
1662432300000|2022-09-06 02:45:00|5196.7|5191.7|5194|5189|5196.7|5191.7|5193|5188|0
1662432600000|2022-09-06 02:50:00|5193.8|5188.8|5196.4|5191.4|5196.8|5191.8|5193.1|5188.1|0
1662432900000|2022-09-06 02:55:00|5196.5|5191.5|5194.8|5189.8|5196.5|5191.5|5193.9|5188.9|0
1662433200000|2022-09-06 03:00:00|5194.9|5189.9|5190.6|5185.6|5195.3|5190.3|5190|5185|0
1662433500000|2022-09-06 03:05:00|5190.4|5185.4|5190.4|5185.4|5191.8|5186.8|5189.1|5184.1|0
1662433800000|2022-09-06 03:10:00|5190.3|5185.3|5186.4|5181.4|5191.6|5186.6|5186.4|5181.4|0
1662434100000|2022-09-06 03:15:00|5186.5|5181.5|5187.2|5182.2|5188|5183|5185.4|5180.4|0
1662434400000|2022-09-06 03:20:00|5187.3|5182.3|5187.1|5182.1|5189.7|5184.7|5186.9|5181.9|0
1662434700000|2022-09-06 03:25:00|5187.2|5182.2|5188.1|5183.1|5189.7|5184.7|5186.9|5181.9|0
1662435000000|2022-09-06 03:30:00|5188.2|5183.2|5187.3|5182.3|5188.9|5183.9|5187.3|5182.3|0
1662435300000|2022-09-06 03:35:00|5187.5|5182.5|5187.7|5182.7|5188.8|5183.8|5186.9|5181.9|0
1662435600000|2022-09-06 03:40:00|5187.5|5182.5|5183.9|5178.9|5187.8|5182.8|5183.8|5178.8|0
1662435900000|2022-09-06 03:45:00|5183.8|5178.8|5179.3|5174.3|5185.5|5180.5|5179.1|5174.1|0
1662436200000|2022-09-06 03:50:00|5179.6|5174.6|5179.7|5174.7|5180.7|5175.7|5177.1|5172.1|0
1662436500000|2022-09-06 03:55:00|5179.6|5174.6|5181.3|5176.3|5181.7|5176.7|5179.2|5174.2|0
1662436800000|2022-09-06 04:00:00|5181.4|5176.4|5183|5178|5184|5179|5180.7|5175.7|0
1662437100000|2022-09-06 04:05:00|5182.8|5177.8|5182.8|5177.8|5184|5179|5182.4|5177.4|0
1662437400000|2022-09-06 04:10:00|5182.7|5177.7|5183|5178|5183.5|5178.5|5182.1|5177.1|0
1662437700000|2022-09-06 04:15:00|5183.1|5178.1|5182.3|5177.3|5183.6|5178.6|5181.6|5176.6|0
1662438000000|2022-09-06 04:20:00|5182.2|5177.2|5186|5181|5186.6|5181.6|5181.9|5176.9|0
1662438300000|2022-09-06 04:25:00|5185.9|5180.9|5187.3|5182.3|5187.5|5182.5|5185.4|5180.4|0
1662438600000|2022-09-06 04:30:00|5187.2|5182.2|5186.1|5181.1|5188|5183|5184.8|5179.8|0
1662438900000|2022-09-06 04:35:00|5186|5181|5184.2|5179.2|5187.2|5182.2|5183.2|5178.2|0
1662439200000|2022-09-06 04:40:00|5184.3|5179.3|5182.5|5177.5|5185.4|5180.4|5182.5|5177.5|0
1662439500000|2022-09-06 04:45:00|5182.4|5177.4|5181.3|5176.3|5183.2|5178.2|5180.5|5175.5|0
1662439800000|2022-09-06 04:50:00|5181.4|5176.4|5181.1|5176.1|5182.1|5177.1|5180.5|5175.5|0
1662440100000|2022-09-06 04:55:00|5181.2|5176.2|5175.5|5170.5|5181.4|5176.4|5174.1|5169.1|0
1662440400000|2022-09-06 05:00:00|5175.6|5170.6|5172.9|5167.9|5176.6|5171.6|5172.2|5167.2|0
1662440700000|2022-09-06 05:05:00|5173|5168|5174.1|5169.1|5174.8|5169.8|5172.7|5167.7|0
1662441000000|2022-09-06 05:10:00|5174.2|5169.2|5174|5169|5174.7|5169.7|5171.1|5166.1|0
1662441300000|2022-09-06 05:15:00|5174.1|5169.1|5173.3|5168.3|5175.5|5170.5|5172.8|5167.8|0
1662441600000|2022-09-06 05:20:00|5173.5|5168.5|5176.1|5171.1|5176.5|5171.5|5172|5167|0
1662441900000|2022-09-06 05:25:00|5176.2|5171.2|5175.6|5170.6|5176.6|5171.6|5174.2|5169.2|0
1662442200000|2022-09-06 05:30:00|5175.8|5170.8|5174.3|5169.3|5175.8|5170.8|5173|5168|0
1662442500000|2022-09-06 05:35:00|5174.1|5169.1|5180.4|5175.4|5180.6|5175.6|5174.1|5169.1|0
1662442800000|2022-09-06 05:40:00|5180.2|5175.2|5180.9|5175.9|5181.4|5176.4|5178.9|5173.9|0
1662443100000|2022-09-06 05:45:00|5180.8|5175.8|5182.5|5177.5|5183.2|5178.2|5180.1|5175.1|0
1662443400000|2022-09-06 05:50:00|5182.4|5177.4|5181.3|5176.3|5183.6|5178.6|5180.9|5175.9|0
1662443700000|2022-09-06 05:55:00|5181.1|5176.1|5177.3|5172.3|5182.1|5177.1|5177.1|5172.1|0
1662444000000|2022-09-06 06:00:00|5177.2|5172.2|5177.8|5172.8|5181.2|5176.2|5173.6|5168.6|0
1662444300000|2022-09-06 06:05:00|5177.9|5172.9|5179.3|5174.3|5180|5175|5176.2|5171.2|0
1662444600000|2022-09-06 06:10:00|5179.6|5174.6|5184.8|5179.8|5184.8|5179.8|5176.2|5171.2|0
1662444900000|2022-09-06 06:15:00|5184.9|5179.9|5182.8|5177.8|5185|5180|5180.4|5175.4|0
1662445200000|2022-09-06 06:20:00|5182.7|5177.7|5186.1|5181.1|5187.5|5182.5|5180.6|5175.6|0
1662445500000|2022-09-06 06:25:00|5186.2|5181.2|5189.5|5184.5|5189.9|5184.9|5185.5|5180.5|0
1662445800000|2022-09-06 06:30:00|5189.6|5184.6|5191.1|5186.1|5193.6|5188.6|5188.8|5183.8|0
1662446100000|2022-09-06 06:35:00|5191.6|5186.6|5188.3|5183.3|5193.4|5188.4|5187.7|5182.7|0
1662446400000|2022-09-06 06:40:00|5188.2|5183.2|5190.1|5185.1|5190.7|5185.7|5188.2|5183.2|0
1662446700000|2022-09-06 06:45:00|5189.9|5184.9|5188.4|5183.4|5190.9|5185.9|5187.3|5182.3|0
1662447000000|2022-09-06 06:50:00|5188.5|5183.5|5186.5|5181.5|5189|5184|5186|5181|0
1662447300000|2022-09-06 06:55:00|5186.6|5181.6|5189.7|5184.7|5189.8|5184.8|5186.4|5181.4|0
1662447600000|2022-09-06 07:00:00|5189.8|5184.8|5194.5|5189.5|5198|5193|5186.4|5181.4|0
1662447900000|2022-09-06 07:05:00|5194.4|5189.4|5197.6|5192.6|5201|5196|5193.4|5188.4|0
1662448200000|2022-09-06 07:10:00|5197.5|5192.5|5202.7|5197.7|5205.7|5200.7|5195.4|5190.4|0
1662448500000|2022-09-06 07:15:00|5202.8|5197.8|5200.7|5195.7|5211.6|5206.6|5199.9|5194.9|0
1662448800000|2022-09-06 07:20:00|5200.8|5195.8|5209.2|5204.2|5210|5205|5200.7|5195.7|0
1662449100000|2022-09-06 07:25:00|5209.3|5204.3|5210.9|5205.9|5212.3|5207.3|5206.3|5201.3|0
1662449400000|2022-09-06 07:30:00|5210.8|5205.8|5202.6|5197.6|5211|5206|5202|5197|0
1662449700000|2022-09-06 07:35:00|5202.5|5197.5|5199.3|5194.3|5205.8|5200.8|5198.3|5193.3|0
1662450000000|2022-09-06 07:40:00|5199.4|5194.4|5196.9|5191.9|5203.1|5198.1|5196.2|5191.2|0
1662450300000|2022-09-06 07:45:00|5197|5192|5195.4|5190.4|5197.9|5192.9|5194.9|5189.9|0
1662450600000|2022-09-06 07:50:00|5195.5|5190.5|5191.9|5186.9|5197.1|5192.1|5191.9|5186.9|0
1662450900000|2022-09-06 07:55:00|5192.1|5187.1|5193.8|5188.8|5194.7|5189.7|5191.1|5186.1|0
1662451200000|2022-09-06 08:00:00|5194.1|5189.1|5183.6|5180.6|5194.8|5189.8|5181.5|5178.5|0
1662451500000|2022-09-06 08:05:00|5183.5|5180.5|5175.1|5172.1|5183.6|5180.6|5171.3|5168.3|0
1662451800000|2022-09-06 08:10:00|5175|5172|5170.4|5167.4|5175|5172|5167.6|5164.6|0
1662452100000|2022-09-06 08:15:00|5170.2|5167.2|5174.8|5171.8|5175|5172|5168.4|5165.4|0
1662452400000|2022-09-06 08:20:00|5174.6|5171.6|5172.8|5169.8|5175.4|5172.4|5172.3|5169.3|0
1662452700000|2022-09-06 08:25:00|5172.6|5169.6|5174.9|5171.9|5175|5172|5172.3|5169.3|0
1662453000000|2022-09-06 08:30:00|5175.3|5172.3|5174.3|5171.3|5176.1|5173.1|5174.1|5171.1|0
1662453300000|2022-09-06 08:35:00|5174.2|5171.2|5174.1|5171.1|5174.6|5171.6|5172|5169|0
1662453600000|2022-09-06 08:40:00|5174.7|5171.7|5180.4|5177.4|5181.2|5178.2|5174.6|5171.6|0
1662453900000|2022-09-06 08:45:00|5180.3|5177.3|5180.8|5177.8|5182.7|5179.7|5180.1|5177.1|0
1662454200000|2022-09-06 08:50:00|5180.9|5177.9|5184.6|5181.6|5184.6|5181.6|5178.7|5175.7|0
1662454500000|2022-09-06 08:55:00|5184.5|5181.5|5186.9|5183.9|5187.2|5184.2|5184.2|5181.2|0
1662454800000|2022-09-06 09:00:00|5187.2|5184.2|5182.1|5179.1|5188.1|5185.1|5181.8|5178.8|0
1662455100000|2022-09-06 09:05:00|5181.8|5178.8|5177.6|5174.6|5181.8|5178.8|5177.4|5174.4|0
1662455400000|2022-09-06 09:10:00|5177.7|5174.7|5174.8|5171.8|5177.9|5174.9|5173.2|5170.2|0
1662455700000|2022-09-06 09:15:00|5175|5172|5178.3|5175.3|5179.1|5176.1|5174.8|5171.8|0
1662456000000|2022-09-06 09:20:00|5178.8|5175.8|5180.2|5177.2|5180.3|5177.3|5177.8|5174.8|0
1662456300000|2022-09-06 09:25:00|5180.3|5177.3|5182.4|5179.4|5182.4|5179.4|5179.9|5176.9|0
1662456600000|2022-09-06 09:30:00|5182.3|5179.3|5179.6|5176.6|5182.7|5179.7|5178.5|5175.5|0
1662456900000|2022-09-06 09:35:00|5179.7|5176.7|5181.8|5178.8|5181.8|5178.8|5179.6|5176.6|0
1662457200000|2022-09-06 09:40:00|5181.9|5178.9|5181.1|5178.1|5182.2|5179.2|5181|5178|0
1662457500000|2022-09-06 09:45:00|5181.2|5178.2|5179.7|5176.7|5181.5|5178.5|5179.7|5176.7|0
1662457800000|2022-09-06 09:50:00|5179.6|5176.6|5181.3|5178.3|5181.5|5178.5|5179.1|5176.1|0
1662458100000|2022-09-06 09:55:00|5181.4|5178.4|5181.5|5178.5|5182.5|5179.5|5181.1|5178.1|0
1662458400000|2022-09-06 10:00:00|5181.4|5178.4|5181.9|5178.9|5182.3|5179.3|5181.3|5178.3|0
1662458700000|2022-09-06 10:05:00|5182|5179|5182.9|5179.9|5182.9|5179.9|5181.6|5178.6|0
1662459000000|2022-09-06 10:10:00|5182.7|5179.7|5185|5182|5185.1|5182.1|5182.2|5179.2|0
1662459300000|2022-09-06 10:15:00|5184.7|5181.7|5188.4|5185.4|5189.1|5186.1|5184.7|5181.7|0
1662459600000|2022-09-06 10:20:00|5188.2|5185.2|5192.2|5189.2|5192.2|5189.2|5187.5|5184.5|0
1662459900000|2022-09-06 10:25:00|5192.1|5189.1|5192.1|5189.1|5194.6|5191.6|5190.6|5187.6|0
1662460200000|2022-09-06 10:30:00|5191.9|5188.9|5190.1|5187.1|5192.2|5189.2|5188.3|5185.3|0
1662460500000|2022-09-06 10:35:00|5190.3|5187.3|5188.9|5185.9|5190.5|5187.5|5188.8|5185.8|0
1662460800000|2022-09-06 10:40:00|5189.1|5186.1|5188.1|5185.1|5189.2|5186.2|5186.8|5183.8|0
1662461100000|2022-09-06 10:45:00|5188.2|5185.2|5186|5183|5188.7|5185.7|5186|5183|0
1662461400000|2022-09-06 10:50:00|5185.9|5182.9|5184.2|5181.2|5186.7|5183.7|5183.9|5180.9|0
1662461700000|2022-09-06 10:55:00|5184.4|5181.4|5185.4|5182.4|5186.4|5183.4|5184.1|5181.1|0
1662462000000|2022-09-06 11:00:00|5185.2|5182.2|5181.7|5178.7|5185.2|5182.2|5181|5178|0
1662462300000|2022-09-06 11:05:00|5181.3|5178.3|5181|5178|5181.3|5178.3|5178.5|5175.5|0
1662462600000|2022-09-06 11:10:00|5181.5|5178.5|5180.9|5177.9|5182.3|5179.3|5180.8|5177.8|0
1662462900000|2022-09-06 11:15:00|5181|5178|5180.8|5177.8|5181.7|5178.7|5180.6|5177.6|0
1662463200000|2022-09-06 11:20:00|5180.9|5177.9|5174.8|5171.8|5181.3|5178.3|5174.5|5171.5|0
1662463500000|2022-09-06 11:25:00|5175|5172|5173.5|5170.5|5176.3|5173.3|5173.4|5170.4|0
1662463800000|2022-09-06 11:30:00|5173.3|5170.3|5172.2|5169.2|5173.3|5170.3|5170|5167|0
1662464100000|2022-09-06 11:35:00|5172.1|5169.1|5164.1|5161.1|5172.2|5169.2|5163.6|5160.6|0
1662464400000|2022-09-06 11:40:00|5164|5161|5167.5|5164.5|5167.7|5164.7|5161|5158|0
1662464700000|2022-09-06 11:45:00|5167.7|5164.7|5165.1|5162.1|5169.5|5166.5|5164.7|5161.7|0
1662465000000|2022-09-06 11:50:00|5164.8|5161.8|5166.6|5163.6|5166.8|5163.8|5162.8|5159.8|0
1662465300000|2022-09-06 11:55:00|5166.7|5163.7|5172.2|5169.2|5172.8|5169.8|5166.7|5163.7|0
1662465600000|2022-09-06 12:00:00|5172.1|5169.1|5171.6|5168.6|5173.3|5170.3|5170.7|5167.7|0
1662465900000|2022-09-06 12:05:00|5171.7|5168.7|5179.3|5176.3|5179.3|5176.3|5171.2|5168.2|0
1662466200000|2022-09-06 12:10:00|5179.2|5176.2|5175.5|5172.5|5179.5|5176.5|5175.5|5172.5|0
1662466500000|2022-09-06 12:15:00|5175.8|5172.8|5169.3|5166.3|5175.8|5172.8|5169.3|5166.3|0
1662466800000|2022-09-06 12:20:00|5169.5|5166.5|5170.2|5167.2|5170.3|5167.3|5168.8|5165.8|0
1662467100000|2022-09-06 12:25:00|5170.3|5167.3|5165.2|5162.2|5171.2|5168.2|5165|5162|0
1662467400000|2022-09-06 12:30:00|5164.6|5161.6|5163.4|5160.4|5166.2|5163.2|5163.4|5160.4|0
1662467700000|2022-09-06 12:35:00|5162.8|5159.8|5169.2|5166.2|5169.3|5166.3|5162.3|5159.3|0
1662468000000|2022-09-06 12:40:00|5169.3|5166.3|5169.9|5166.9|5171.9|5168.9|5167.8|5164.8|0
1662468300000|2022-09-06 12:45:00|5170|5167|5168.4|5165.4|5170.2|5167.2|5166.3|5163.3|0
1662468600000|2022-09-06 12:50:00|5168.6|5165.6|5168.1|5165.1|5169.2|5166.2|5167.1|5164.1|0
1662468900000|2022-09-06 12:55:00|5167.9|5164.9|5169.1|5166.1|5170.4|5167.4|5167.9|5164.9|0
1662469200000|2022-09-06 13:00:00|5168.9|5165.9|5170.3|5167.3|5173.1|5170.1|5168.2|5165.2|0
1662469500000|2022-09-06 13:05:00|5170.2|5167.2|5163.8|5160.8|5170.2|5167.2|5161.9|5158.9|0
1662469800000|2022-09-06 13:10:00|5163.7|5160.7|5164.1|5161.1|5165.2|5162.2|5162.2|5159.2|0
1662470100000|2022-09-06 13:15:00|5164.2|5161.2|5164.8|5161.8|5165.6|5162.6|5163.2|5160.2|0
1662470400000|2022-09-06 13:20:00|5164.7|5161.7|5164|5161|5165|5162|5163.1|5160.1|0
1662470700000|2022-09-06 13:25:00|5158.3|5155.3|5143.2|5140.2|5158.4|5155.4|5139.4|5136.4|0
1662471000000|2022-09-06 13:30:00|5142.1|5139.1|5117.5|5115.7|5154.2|5152.4|5107.7|5105.9|0
1662471300000|2022-09-06 13:35:00|5115.9|5114.1|5110.8|5109|5137.5|5135.7|5107.2|5105.4|0
1662471600000|2022-09-06 13:40:00|5111.1|5109.3|5114.2|5112.4|5127.9|5126.1|5104.3|5102.5|0
1662471900000|2022-09-06 13:45:00|5114.4|5112.6|5105.8|5104|5123.1|5121.3|5099.3|5097.5|0
1662472200000|2022-09-06 13:50:00|5105.7|5103.9|5086.7|5084.9|5108.9|5107.1|5085.4|5083.6|0
1662472500000|2022-09-06 13:55:00|5086.9|5085.1|5088.2|5086.4|5089.4|5087.6|5076.9|5075.1|0
1662472800000|2022-09-06 14:00:00|5088.3|5086.5|5054.2|5052.4|5088.3|5086.5|5048.5|5046.7|0
1662473100000|2022-09-06 14:05:00|5053.8|5052|5052.5|5050.7|5059.1|5057.3|5043.7|5041.9|0
1662473400000|2022-09-06 14:10:00|5052.8|5051|5053.6|5051.8|5054.5|5052.7|5034.3|5032.5|0
1662473700000|2022-09-06 14:15:00|5052.4|5050.6|5055.2|5053.4|5057.1|5055.3|5046.1|5044.3|0
1662474000000|2022-09-06 14:20:00|5054.8|5053|5042.3|5040.5|5055.6|5053.8|5034.9|5033.1|0
1662474300000|2022-09-06 14:25:00|5042.5|5040.7|5060|5058.2|5066.7|5064.9|5038|5036.2|0
1662474600000|2022-09-06 14:30:00|5059.2|5057.4|5058.9|5057.1|5060.4|5058.6|5050.9|5049.1|0
1662474900000|2022-09-06 14:35:00|5060.3|5058.5|5077.5|5075.7|5081|5079.2|5050.7|5048.9|0
1662475200000|2022-09-06 14:40:00|5078.4|5076.6|5083.9|5082.1|5094.8|5093|5077.1|5075.3|0
1662475500000|2022-09-06 14:45:00|5083.8|5082|5078.1|5076.3|5087.7|5085.9|5073.9|5072.1|0
1662475800000|2022-09-06 14:50:00|5078.3|5076.5|5101.6|5099.8|5113|5111.2|5076.8|5075|0
1662476100000|2022-09-06 14:55:00|5101.2|5099.4|5107.5|5105.7|5118.2|5116.4|5100.1|5098.3|0
1662476400000|2022-09-06 15:00:00|5108.1|5106.3|5098.2|5096.4|5108.1|5106.3|5091.2|5089.4|0
1662476700000|2022-09-06 15:05:00|5097.8|5096|5109.3|5107.5|5118.8|5117|5092.2|5090.4|0
1662477000000|2022-09-06 15:10:00|5109.7|5107.9|5103.4|5101.6|5111.3|5109.5|5095.3|5093.5|0
1662477300000|2022-09-06 15:15:00|5103.3|5101.5|5096.8|5095|5104.6|5102.8|5091|5089.2|0
1662477600000|2022-09-06 15:20:00|5096.7|5094.9|5106.4|5104.6|5109.5|5107.7|5091.2|5089.4|0
1662477900000|2022-09-06 15:25:00|5106.3|5104.5|5094.4|5092.6|5113.9|5112.1|5089.7|5087.9|0
1662478200000|2022-09-06 15:30:00|5093.9|5092.1|5107.3|5105.5|5121|5119.2|5090.2|5088.4|0
1662478500000|2022-09-06 15:35:00|5107.6|5105.8|5100|5098.2|5113.1|5111.3|5095.4|5093.6|0
1662478800000|2022-09-06 15:40:00|5099.7|5097.9|5112.1|5110.3|5124.5|5122.7|5098.4|5096.6|0
1662479100000|2022-09-06 15:45:00|5112.3|5110.5|5105.2|5103.4|5118.8|5117|5103.4|5101.6|0
1662479400000|2022-09-06 15:50:00|5105.1|5103.3|5122.7|5120.9|5125.2|5123.4|5103.4|5101.6|0
1662479700000|2022-09-06 15:55:00|5121.9|5120.1|5123.3|5121.5|5129.1|5127.3|5119.2|5117.4|0
1662480000000|2022-09-06 16:00:00|5123.1|5121.3|5124.6|5122.8|5131.7|5129.9|5118.9|5117.1|0
1662480300000|2022-09-06 16:05:00|5124.7|5122.9|5109.6|5107.8|5133.3|5131.5|5106.8|5105|0
1662480600000|2022-09-06 16:10:00|5109.8|5108|5105.8|5104|5111.2|5109.4|5104|5102.2|0
1662480900000|2022-09-06 16:15:00|5105.7|5103.9|5094.3|5092.5|5107.2|5105.4|5092.6|5090.8|0
1662481200000|2022-09-06 16:20:00|5094.4|5092.6|5085.1|5083.3|5097.4|5095.6|5083.1|5081.3|0
1662481500000|2022-09-06 16:25:00|5085|5083.2|5092.5|5090.7|5094.7|5092.9|5079|5077.2|0
1662481800000|2022-09-06 16:30:00|5092.3|5090.5|5091.8|5090|5097|5095.2|5089.7|5087.9|0
1662482100000|2022-09-06 16:35:00|5092.1|5090.3|5093|5091.2|5098.3|5096.5|5090.4|5088.6|0
1662482400000|2022-09-06 16:40:00|5093.2|5091.4|5105.6|5103.8|5106.2|5104.4|5085.6|5083.8|0
1662482700000|2022-09-06 16:45:00|5104.7|5102.9|5101.6|5099.8|5105.5|5103.7|5098.6|5096.8|0
1662483000000|2022-09-06 16:50:00|5102.4|5100.6|5102.6|5100.8|5103.8|5102|5093.6|5091.8|0
1662483300000|2022-09-06 16:55:00|5102.4|5100.6|5098|5096.2|5106.9|5105.1|5094.2|5092.4|0
1662483600000|2022-09-06 17:00:00|5097|5095.2|5089.1|5087.3|5098.7|5096.9|5085.7|5083.9|0
1662483900000|2022-09-06 17:05:00|5089.2|5087.4|5067.7|5065.9|5089.6|5087.8|5067.7|5065.9|0
1662484200000|2022-09-06 17:10:00|5067.9|5066.1|5064.8|5063|5071.9|5070.1|5062.3|5060.5|0
1662484500000|2022-09-06 17:15:00|5064.7|5062.9|5071.4|5069.6|5072.6|5070.8|5060.2|5058.4|0
1662484800000|2022-09-06 17:20:00|5071.3|5069.5|5070.1|5068.3|5074.3|5072.5|5066.8|5065|0
1662485100000|2022-09-06 17:25:00|5070|5068.2|5065.8|5064|5072.4|5070.6|5065.1|5063.3|0
1662485400000|2022-09-06 17:30:00|5065.9|5064.1|5075.7|5073.9|5080.8|5079|5063.8|5062|0
1662485700000|2022-09-06 17:35:00|5074.1|5072.3|5078.1|5076.3|5079.5|5077.7|5068.5|5066.7|0
1662486000000|2022-09-06 17:40:00|5078.3|5076.5|5073.8|5072|5078.3|5076.5|5065.3|5063.5|0
1662486300000|2022-09-06 17:45:00|5074|5072.2|5065.2|5063.4|5079.4|5077.6|5064.9|5063.1|0
1662486600000|2022-09-06 17:50:00|5064.6|5062.8|5064.7|5062.9|5067|5065.2|5058|5056.2|0
1662486900000|2022-09-06 17:55:00|5064.8|5063|5075.9|5074.1|5077.1|5075.3|5064.5|5062.7|0
1662487200000|2022-09-06 18:00:00|5075.4|5073.6|5079.1|5077.3|5084|5082.2|5073.2|5071.4|0
1662487500000|2022-09-06 18:05:00|5078.8|5077|5083.2|5081.4|5084.8|5083|5075.2|5073.4|0
1662487800000|2022-09-06 18:10:00|5083.1|5081.3|5098|5096.2|5101.5|5099.7|5083|5081.2|0
1662488100000|2022-09-06 18:15:00|5097.9|5096.1|5099|5097.2|5102.1|5100.3|5094.1|5092.3|0
1662488400000|2022-09-06 18:20:00|5098.9|5097.1|5096.8|5095|5100.4|5098.6|5093.2|5091.4|0
1662488700000|2022-09-06 18:25:00|5097.8|5096|5093.9|5092.1|5100|5098.2|5089.7|5087.9|0
1662489000000|2022-09-06 18:30:00|5094.1|5092.3|5089.3|5087.5|5096.7|5094.9|5082.3|5080.5|0
1662489300000|2022-09-06 18:35:00|5089.4|5087.6|5093.1|5091.3|5098.8|5097|5084.1|5082.3|0
1662489600000|2022-09-06 18:40:00|5093|5091.2|5085.3|5083.5|5093.5|5091.7|5084.2|5082.4|0
1662489900000|2022-09-06 18:45:00|5085.2|5083.4|5090.2|5088.4|5091.1|5089.3|5079.9|5078.1|0
1662490200000|2022-09-06 18:50:00|5090.7|5088.9|5088.3|5086.5|5090.8|5089|5077.7|5075.9|0
1662490500000|2022-09-06 18:55:00|5089.2|5087.4|5083.6|5081.8|5094.4|5092.6|5081.1|5079.3|0
1662490800000|2022-09-06 19:00:00|5084|5082.2|5078.1|5076.3|5088.9|5087.1|5073.9|5072.1|0
1662491100000|2022-09-06 19:05:00|5078.9|5077.1|5095.8|5094|5096.2|5094.4|5076.3|5074.5|0
1662491400000|2022-09-06 19:10:00|5096.1|5094.3|5094.2|5092.4|5100.4|5098.6|5090.9|5089.1|0
1662491700000|2022-09-06 19:15:00|5093.9|5092.1|5094.9|5093.1|5106.4|5104.6|5092.4|5090.6|0
1662492000000|2022-09-06 19:20:00|5094.6|5092.8|5097.6|5095.8|5100.2|5098.4|5083.7|5081.9|0
1662492300000|2022-09-06 19:25:00|5097|5095.2|5092.7|5090.9|5100.8|5099|5092.3|5090.5|0
1662492600000|2022-09-06 19:30:00|5092.6|5090.8|5078.8|5077|5092.7|5090.9|5072.2|5070.4|0
1662492900000|2022-09-06 19:35:00|5078.2|5076.4|5076.5|5074.7|5082.2|5080.4|5074.8|5073|0
1662493200000|2022-09-06 19:40:00|5076.4|5074.6|5093.4|5091.6|5094.7|5092.9|5075.2|5073.4|0
1662493500000|2022-09-06 19:45:00|5093.5|5091.7|5091.3|5089.5|5096.1|5094.3|5082.8|5081|0
1662493800000|2022-09-06 19:50:00|5091.5|5089.7|5078.8|5077|5091.5|5089.7|5075.1|5073.3|0
1662494100000|2022-09-06 19:55:00|5078.3|5076.5|5080.2|5078.4|5081.6|5079.8|5068.7|5066.9|0
1662494400000|2022-09-06 20:00:00|5080.1|5078.3|5081.9|5078.9|5085.3|5082.3|5079.7|5076.7|0
1662494700000|2022-09-06 20:05:00|5081.8|5078.8|5081.5|5078.5|5081.8|5078.8|5080.6|5077.6|0
1662495000000|2022-09-06 20:10:00|5081.4|5078.4|5081.6|5078.6|5081.9|5078.9|5080|5077|0
1662495300000|2022-09-06 20:15:00|5081.9|5078.9|5081.5|5078.5|5082|5079|5080.7|5077.7|0
1662495600000|2022-09-06 20:20:00|5081.6|5078.6|5082.4|5079.4|5082.9|5079.9|5081.4|5078.4|0
1662495900000|2022-09-06 20:25:00|5082.3|5079.3|5080.9|5077.9|5082.4|5079.4|5080.7|5077.7|0
1662496200000|2022-09-06 20:30:00|5080.8|5077.8|5080.6|5077.6|5080.9|5077.9|5080|5077|0
1662496500000|2022-09-06 20:35:00|5080.8|5077.8|5080.5|5077.5|5081.5|5078.5|5080.2|5077.2|0
1662496800000|2022-09-06 20:40:00|5080.6|5077.6|5082.1|5079.1|5082.1|5079.1|5080.5|5077.5|0
1662497100000|2022-09-06 20:45:00|5082.2|5079.2|5083|5080|5083|5080|5081.6|5078.6|0
1662497400000|2022-09-06 20:50:00|5082.4|5079.4|5081.4|5078.4|5083.2|5080.2|5081|5078|0
1662497700000|2022-09-06 20:55:00|5081.5|5078.5|5081.3|5078.3|5081.8|5078.8|5080.7|5077.7|0
1662498000000|2022-09-06 21:00:00|5081.2|5078.2|5081.6|5078.6|5081.7|5078.7|5080.5|5077.5|0
1662498300000|2022-09-06 21:05:00|5081.5|5078.5|5082.1|5079.1|5082.6|5079.6|5081.5|5078.5|0
1662498600000|2022-09-06 21:10:00|5081.9|5078.9|5081.9|5078.9|5082.4|5079.4|5081.8|5078.8|0
1662498900000|2022-09-06 21:15:00|5081.8|5078.8|5080.9|5077.9|5082.1|5079.1|5080.9|5077.9|0
1662499200000|2022-09-06 21:20:00|5081.1|5078.1|5080.5|5077.5|5081.2|5078.2|5080.5|5077.5|0
1662499500000|2022-09-06 21:25:00|5080.6|5077.6|5080.7|5077.7|5080.7|5077.7|5080.2|5077.2|0
1662499800000|2022-09-06 21:30:00|5080.5|5077.5|5080.4|5077.4|5080.6|5077.6|5080.1|5077.1|0
1662500100000|2022-09-06 21:35:00|5080.5|5077.5|5080.3|5077.3|5080.5|5077.5|5080.2|5077.2|0
1662500400000|2022-09-06 21:40:00|5080.2|5077.2|5079.9|5076.9|5080.4|5077.4|5079.9|5076.9|0
1662500700000|2022-09-06 21:45:00|5079.8|5076.8|5079.7|5076.7|5079.9|5076.9|5079.1|5076.1|0
1662501000000|2022-09-06 21:50:00|5079.8|5076.8|5079.7|5076.7|5080.2|5077.2|5079.7|5076.7|0
1662501300000|2022-09-06 21:55:00|5079.6|5076.6|5079.7|5076.7|5079.8|5076.8|5079.2|5076.2|0
1662501600000|2022-09-06 22:00:00|5079.6|5076.6|5079.9|5076.9|5080.1|5077.1|5079.1|5076.1|0
1662501900000|2022-09-06 22:05:00|5080|5077|5081.3|5078.3|5081.3|5078.3|5079.9|5076.9|0
1662502200000|2022-09-06 22:10:00|5081.5|5078.5|5085.8|5082.8|5086|5083|5081.4|5078.4|0
1662502500000|2022-09-06 22:15:00|5085.9|5082.9|5084.8|5081.8|5085.9|5082.9|5084|5081|0
1662502800000|2022-09-06 22:20:00|5084.9|5081.9|5084.2|5081.2|5084.9|5081.9|5084.2|5081.2|0
1662503100000|2022-09-06 22:25:00|5084.4|5081.4|5085|5082|5085|5082|5084.3|5081.3|0
1662503400000|2022-09-06 22:30:00|5085.1|5082.1|5083.2|5080.2|5085.6|5082.6|5083.2|5080.2|0
1662503700000|2022-09-06 22:35:00|5083.1|5080.1|5082|5079|5083.2|5080.2|5081.9|5078.9|0
1662504000000|2022-09-06 22:40:00|5081.9|5078.9|5081.7|5078.7|5081.9|5078.9|5081|5078|0
1662504300000|2022-09-06 22:45:00|5081.8|5078.8|5082.3|5079.3|5082.7|5079.7|5081.5|5078.5|0
1662504600000|2022-09-06 22:50:00|5082.1|5079.1|5081.5|5078.5|5082.4|5079.4|5081.2|5078.2|0
1662504900000|2022-09-06 22:55:00|5081.4|5078.4|5081.6|5078.6|5081.8|5078.8|5081.2|5078.2|0
1662505200000|2022-09-06 23:00:00|5081.5|5078.5|5082.1|5079.1|5082.7|5079.7|5081.5|5078.5|0
1662505500000|2022-09-06 23:05:00|5082|5079|5077|5074|5082.1|5079.1|5076.7|5073.7|0
1662505800000|2022-09-06 23:10:00|5076.9|5073.9|5076.9|5073.9|5077.1|5074.1|5076|5073|0
1662506100000|2022-09-06 23:15:00|5076.8|5073.8|5077|5074|5077.2|5074.2|5076.6|5073.6|0
1662506400000|2022-09-06 23:20:00|5076.8|5073.8|5077.5|5074.5|5077.5|5074.5|5076.3|5073.3|0
1662506700000|2022-09-06 23:25:00|5077.7|5074.7|5077.4|5074.4|5078.4|5075.4|5077.3|5074.3|0
1662507000000|2022-09-06 23:30:00|5077.5|5074.5|5078.2|5075.2|5078.9|5075.9|5077.3|5074.3|0
1662507300000|2022-09-06 23:35:00|5078.3|5075.3|5079.3|5076.3|5079.6|5076.6|5078.3|5075.3|0
1662507600000|2022-09-06 23:40:00|5079.4|5076.4|5079.9|5076.9|5080|5077|5079.2|5076.2|0
1662507900000|2022-09-06 23:45:00|5079.8|5076.8|5079.5|5076.5|5080.2|5077.2|5079.3|5076.3|0
1662508200000|2022-09-06 23:50:00|5079.4|5076.4|5078.6|5075.6|5079.5|5076.5|5078.1|5075.1|0
1662508500000|2022-09-06 23:55:00|5078.5|5075.5|5080|5075|5080.7|5076.7|5077.3|5074.3|0
1662508800000|2022-09-07 00:00:00|5079.9|5074.9|5078.5|5073.5|5081.5|5076.5|5071.8|5066.8|0
1662509100000|2022-09-07 00:05:00|5078.3|5073.3|5083|5078|5083.3|5078.3|5077.8|5072.8|0
1662509400000|2022-09-07 00:10:00|5082.9|5077.9|5077.7|5072.7|5083.1|5078.1|5076.1|5071.1|0
1662509700000|2022-09-07 00:15:00|5077.6|5072.6|5057.3|5052.3|5077.6|5072.6|5055.6|5050.6|0
1662510000000|2022-09-07 00:20:00|5057.4|5052.4|5048.5|5043.5|5058.6|5053.6|5044.7|5039.7|0
1662510300000|2022-09-07 00:25:00|5048.4|5043.4|5052.4|5047.4|5053.3|5048.3|5047.9|5042.9|0
1662510600000|2022-09-07 00:30:00|5052.5|5047.5|5049.7|5044.7|5054.7|5049.7|5046|5041|0
1662510900000|2022-09-07 00:35:00|5049.5|5044.5|5050.5|5045.5|5051.1|5046.1|5045.9|5040.9|0
1662511200000|2022-09-07 00:40:00|5050.7|5045.7|5048.6|5043.6|5052.1|5047.1|5048|5043|0
1662511500000|2022-09-07 00:45:00|5048.4|5043.4|5053|5048|5054.1|5049.1|5047.9|5042.9|0
1662511800000|2022-09-07 00:50:00|5053.3|5048.3|5055.1|5050.1|5056.5|5051.5|5051.6|5046.6|0
1662512100000|2022-09-07 00:55:00|5054.9|5049.9|5056.7|5051.7|5058.8|5053.8|5053.4|5048.4|0
1662512400000|2022-09-07 01:00:00|5056.4|5051.4|5049.6|5044.6|5057.3|5052.3|5048.8|5043.8|0
1662512700000|2022-09-07 01:05:00|5049.5|5044.5|5050|5045|5052.8|5047.8|5049|5044|0
1662513000000|2022-09-07 01:10:00|5050.2|5045.2|5053.5|5048.5|5054.2|5049.2|5049.3|5044.3|0
1662513300000|2022-09-07 01:15:00|5053.3|5048.3|5054.1|5049.1|5056.8|5051.8|5051.9|5046.9|0
1662513600000|2022-09-07 01:20:00|5054|5049|5054.9|5049.9|5057.4|5052.4|5053.3|5048.3|0
1662513900000|2022-09-07 01:25:00|5054.6|5049.6|5056|5051|5058.2|5053.2|5054|5049|0
1662514200000|2022-09-07 01:30:00|5056.2|5051.2|5059.3|5054.3|5059.7|5054.7|5052.5|5047.5|0
1662514500000|2022-09-07 01:35:00|5059.4|5054.4|5056.6|5051.6|5059.5|5054.5|5053.7|5048.7|0
1662514800000|2022-09-07 01:40:00|5056.5|5051.5|5055.4|5050.4|5057.2|5052.2|5054|5049|0
1662515100000|2022-09-07 01:45:00|5055.3|5050.3|5062.9|5057.9|5063.4|5058.4|5054.1|5049.1|0
1662515400000|2022-09-07 01:50:00|5063|5058|5062.9|5057.9|5064.3|5059.3|5060.8|5055.8|0
1662515700000|2022-09-07 01:55:00|5063|5058|5061.2|5056.2|5063|5058|5060|5055|0
1662516000000|2022-09-07 02:00:00|5061|5056|5061.3|5056.3|5062|5057|5060.4|5055.4|0
1662516300000|2022-09-07 02:05:00|5061.2|5056.2|5061.9|5056.9|5062.5|5057.5|5059.6|5054.6|0
1662516600000|2022-09-07 02:10:00|5061.8|5056.8|5056.7|5051.7|5061.9|5056.9|5055.3|5050.3|0
1662516900000|2022-09-07 02:15:00|5056.8|5051.8|5055.6|5050.6|5057.2|5052.2|5054.7|5049.7|0
1662517200000|2022-09-07 02:20:00|5055.8|5050.8|5057.3|5052.3|5058.1|5053.1|5055.3|5050.3|0
1662517500000|2022-09-07 02:25:00|5057.2|5052.2|5061.1|5056.1|5061.9|5056.9|5056.4|5051.4|0
1662517800000|2022-09-07 02:30:00|5061|5056|5064.4|5059.4|5065|5060|5060.9|5055.9|0
1662518100000|2022-09-07 02:35:00|5064.5|5059.5|5059.2|5054.2|5065.8|5060.8|5058.7|5053.7|0
1662518400000|2022-09-07 02:40:00|5059.3|5054.3|5059.6|5054.6|5060.7|5055.7|5058.8|5053.8|0
1662518700000|2022-09-07 02:45:00|5059.7|5054.7|5061.9|5056.9|5062.1|5057.1|5059|5054|0
1662519000000|2022-09-07 02:50:00|5062|5057|5056.5|5051.5|5063.1|5058.1|5056.5|5051.5|0
1662519300000|2022-09-07 02:55:00|5056.6|5051.6|5056.6|5051.6|5057.1|5052.1|5055.5|5050.5|0
1662519600000|2022-09-07 03:00:00|5056.7|5051.7|5055.9|5050.9|5058.1|5053.1|5055.1|5050.1|0
1662519900000|2022-09-07 03:05:00|5056|5051|5054.2|5049.2|5056.8|5051.8|5054.1|5049.1|0
1662520200000|2022-09-07 03:10:00|5054.3|5049.3|5053.5|5048.5|5054.4|5049.4|5050.9|5045.9|0
1662520500000|2022-09-07 03:15:00|5053.3|5048.3|5050.5|5045.5|5053.8|5048.8|5048.5|5043.5|0
1662520800000|2022-09-07 03:20:00|5050.6|5045.6|5052.3|5047.3|5052.8|5047.8|5050.2|5045.2|0
1662521100000|2022-09-07 03:25:00|5052.4|5047.4|5057.1|5052.1|5057.5|5052.5|5051.5|5046.5|0
1662521400000|2022-09-07 03:30:00|5057.2|5052.2|5055.5|5050.5|5057.3|5052.3|5053.3|5048.3|0
1662521700000|2022-09-07 03:35:00|5055.6|5050.6|5051.9|5046.9|5056|5051|5051.4|5046.4|0
1662522000000|2022-09-07 03:40:00|5052|5047|5052.8|5047.8|5053.9|5048.9|5052|5047|0
1662522300000|2022-09-07 03:45:00|5053.1|5048.1|5053.3|5048.3|5054.1|5049.1|5052.6|5047.6|0
1662522600000|2022-09-07 03:50:00|5053.4|5048.4|5058.2|5053.2|5059.1|5054.1|5051.6|5046.6|0
1662522900000|2022-09-07 03:55:00|5058.1|5053.1|5058.4|5053.4|5059.1|5054.1|5057|5052|0
1662523200000|2022-09-07 04:00:00|5058.5|5053.5|5055.4|5050.4|5058.9|5053.9|5055|5050|0
1662523500000|2022-09-07 04:05:00|5055.3|5050.3|5056.2|5051.2|5056.9|5051.9|5054.9|5049.9|0
1662523800000|2022-09-07 04:10:00|5056.4|5051.4|5056.2|5051.2|5057.4|5052.4|5055.6|5050.6|0
1662524100000|2022-09-07 04:15:00|5056.3|5051.3|5056.5|5051.5|5057.4|5052.4|5055.5|5050.5|0
1662524400000|2022-09-07 04:20:00|5056.4|5051.4|5054.3|5049.3|5056.9|5051.9|5053.6|5048.6|0
1662524700000|2022-09-07 04:25:00|5054.2|5049.2|5054.8|5049.8|5055.8|5050.8|5053.9|5048.9|0
1662525000000|2022-09-07 04:30:00|5054.7|5049.7|5058.3|5053.3|5058.9|5053.9|5054.7|5049.7|0
1662525300000|2022-09-07 04:35:00|5058.1|5053.1|5061|5056|5061.7|5056.7|5057.9|5052.9|0
1662525600000|2022-09-07 04:40:00|5061.2|5056.2|5061.2|5056.2|5061.2|5056.2|5059.2|5054.2|0
1662525900000|2022-09-07 04:45:00|5061.3|5056.3|5064.2|5059.2|5064.2|5059.2|5061.1|5056.1|0
1662526200000|2022-09-07 04:50:00|5064.3|5059.3|5066.9|5061.9|5069.2|5064.2|5063.9|5058.9|0
1662526500000|2022-09-07 04:55:00|5067.1|5062.1|5066.8|5061.8|5068.7|5063.7|5066.1|5061.1|0
1662526800000|2022-09-07 05:00:00|5066.9|5061.9|5067.1|5062.1|5069.6|5064.6|5065.1|5060.1|0
1662527100000|2022-09-07 05:05:00|5067.2|5062.2|5072.3|5067.3|5072.9|5067.9|5066.6|5061.6|0
1662527400000|2022-09-07 05:10:00|5072.4|5067.4|5072.7|5067.7|5074.8|5069.8|5071.6|5066.6|0
1662527700000|2022-09-07 05:15:00|5072.8|5067.8|5076.9|5071.9|5077.5|5072.5|5072.5|5067.5|0
1662528000000|2022-09-07 05:20:00|5076.8|5071.8|5077.5|5072.5|5078.9|5073.9|5074.8|5069.8|0
1662528300000|2022-09-07 05:25:00|5077.6|5072.6|5070.7|5065.7|5077.9|5072.9|5070.6|5065.6|0
1662528600000|2022-09-07 05:30:00|5070.8|5065.8|5070.4|5065.4|5072.7|5067.7|5069.9|5064.9|0
1662528900000|2022-09-07 05:35:00|5070.3|5065.3|5068.1|5063.1|5070.8|5065.8|5067.6|5062.6|0
1662529200000|2022-09-07 05:40:00|5068.3|5063.3|5071|5066|5071.1|5066.1|5067.5|5062.5|0
1662529500000|2022-09-07 05:45:00|5071.1|5066.1|5070.3|5065.3|5074|5069|5068.4|5063.4|0
1662529800000|2022-09-07 05:50:00|5070.2|5065.2|5071.1|5066.1|5071.3|5066.3|5068.1|5063.1|0
1662530100000|2022-09-07 05:55:00|5071.3|5066.3|5069|5064|5072.5|5067.5|5068.2|5063.2|0
1662530400000|2022-09-07 06:00:00|5069.3|5064.3|5062.2|5057.2|5072.2|5067.2|5061.5|5056.5|0
1662530700000|2022-09-07 06:05:00|5062.1|5057.1|5062.8|5057.8|5064.8|5059.8|5062|5057|0
1662531000000|2022-09-07 06:10:00|5062.6|5057.6|5071.5|5066.5|5072|5067|5062.1|5057.1|0
1662531300000|2022-09-07 06:15:00|5071.7|5066.7|5073.9|5068.9|5074.6|5069.6|5068.3|5063.3|0
1662531600000|2022-09-07 06:20:00|5074|5069|5076.4|5071.4|5078.6|5073.6|5073.6|5068.6|0
1662531900000|2022-09-07 06:25:00|5076.3|5071.3|5075.4|5070.4|5078.1|5073.1|5074|5069|0
1662532200000|2022-09-07 06:30:00|5075.5|5070.5|5074.8|5069.8|5075.9|5070.9|5070.6|5065.6|0
1662532500000|2022-09-07 06:35:00|5074.9|5069.9|5076.6|5071.6|5077.1|5072.1|5073.1|5068.1|0
1662532800000|2022-09-07 06:40:00|5076.5|5071.5|5078.3|5073.3|5080.2|5075.2|5076.2|5071.2|0
1662533100000|2022-09-07 06:45:00|5078.2|5073.2|5080.7|5075.7|5084.3|5079.3|5077.7|5072.7|0
1662533400000|2022-09-07 06:50:00|5080.8|5075.8|5077.1|5072.1|5082.1|5077.1|5077.1|5072.1|0
1662533700000|2022-09-07 06:55:00|5076.9|5071.9|5075.4|5070.4|5079.3|5074.3|5075.1|5070.1|0
1662534000000|2022-09-07 07:00:00|5075.5|5070.5|5075.2|5070.2|5084|5079|5074.7|5069.7|0
1662534300000|2022-09-07 07:05:00|5075.3|5070.3|5072.2|5067.2|5079.1|5074.1|5072|5067|0
1662534600000|2022-09-07 07:10:00|5072.3|5067.3|5072.1|5067.1|5077.9|5072.9|5069.1|5064.1|0
1662534900000|2022-09-07 07:15:00|5072|5067|5071.8|5066.8|5076.3|5071.3|5070.6|5065.6|0
1662535200000|2022-09-07 07:20:00|5071.7|5066.7|5067.9|5062.9|5077.2|5072.2|5067.3|5062.3|0
1662535500000|2022-09-07 07:25:00|5068|5063|5066|5061|5068.8|5063.8|5063.2|5058.2|0
1662535800000|2022-09-07 07:30:00|5065.9|5060.9|5071|5066|5071.4|5066.4|5062.1|5057.1|0
1662536100000|2022-09-07 07:35:00|5070.7|5065.7|5073.7|5068.7|5076.2|5071.2|5070|5065|0
1662536400000|2022-09-07 07:40:00|5073.8|5068.8|5076.4|5071.4|5077.2|5072.2|5072.8|5067.8|0
1662536700000|2022-09-07 07:45:00|5076.5|5071.5|5087.9|5082.9|5088|5083|5076.5|5071.5|0
1662537000000|2022-09-07 07:50:00|5087.6|5082.6|5087.1|5082.1|5088.9|5083.9|5083.9|5078.9|0
1662537300000|2022-09-07 07:55:00|5087.4|5082.4|5091.9|5086.9|5095|5090|5086.1|5081.1|0
1662537600000|2022-09-07 08:00:00|5091.7|5086.7|5095|5092|5095.5|5092.5|5083.8|5080.8|0
1662537900000|2022-09-07 08:05:00|5095.1|5092.1|5099.6|5096.6|5104.2|5101.2|5095.1|5092.1|0
1662538200000|2022-09-07 08:10:00|5099.5|5096.5|5098.3|5095.3|5099.6|5096.6|5093.8|5090.8|0
1662538500000|2022-09-07 08:15:00|5098.2|5095.2|5095.9|5092.9|5098.9|5095.9|5095.3|5092.3|0
1662538800000|2022-09-07 08:20:00|5095.7|5092.7|5094.4|5091.4|5095.9|5092.9|5094.2|5091.2|0
1662539100000|2022-09-07 08:25:00|5094.3|5091.3|5096.7|5093.7|5096.9|5093.9|5093.5|5090.5|0
1662539400000|2022-09-07 08:30:00|5096.8|5093.8|5097.5|5094.5|5097.8|5094.8|5096.6|5093.6|0
1662539700000|2022-09-07 08:35:00|5097.2|5094.2|5095|5092|5097.5|5094.5|5094.9|5091.9|0
1662540000000|2022-09-07 08:40:00|5094.9|5091.9|5096.4|5093.4|5096.5|5093.5|5092.6|5089.6|0
1662540300000|2022-09-07 08:45:00|5096.5|5093.5|5098.7|5095.7|5098.7|5095.7|5096.4|5093.4|0
1662540600000|2022-09-07 08:50:00|5098.6|5095.6|5100|5097|5100.9|5097.9|5097.2|5094.2|0
1662540900000|2022-09-07 08:55:00|5100.2|5097.2|5101.8|5098.8|5102.5|5099.5|5099.3|5096.3|0
1662541200000|2022-09-07 09:00:00|5101.7|5098.7|5097.4|5094.4|5102|5099|5097.3|5094.3|0
1662541500000|2022-09-07 09:05:00|5097.2|5094.2|5096.3|5093.3|5097.9|5094.9|5096.1|5093.1|0
1662541800000|2022-09-07 09:10:00|5096.4|5093.4|5096.2|5093.2|5097.2|5094.2|5095.3|5092.3|0
1662542100000|2022-09-07 09:15:00|5096.1|5093.1|5095.2|5092.2|5097.7|5094.7|5095.2|5092.2|0
1662542400000|2022-09-07 09:20:00|5095.3|5092.3|5095.4|5092.4|5096.6|5093.6|5095.1|5092.1|0
1662542700000|2022-09-07 09:25:00|5095.2|5092.2|5095.2|5092.2|5095.8|5092.8|5094.9|5091.9|0
1662543000000|2022-09-07 09:30:00|5095|5092|5095.2|5092.2|5095.3|5092.3|5094.7|5091.7|0
1662543300000|2022-09-07 09:35:00|5095.4|5092.4|5093.7|5090.7|5096.3|5093.3|5093.7|5090.7|0
1662543600000|2022-09-07 09:40:00|5093.6|5090.6|5094.2|5091.2|5095.1|5092.1|5093.2|5090.2|0
1662543900000|2022-09-07 09:45:00|5094.1|5091.1|5095.5|5092.5|5095.5|5092.5|5093.7|5090.7|0
1662544200000|2022-09-07 09:50:00|5095.7|5092.7|5096.5|5093.5|5096.6|5093.6|5095.6|5092.6|0
1662544500000|2022-09-07 09:55:00|5096.6|5093.6|5097|5094|5097.8|5094.8|5096.6|5093.6|0
1662544800000|2022-09-07 10:00:00|5097.4|5094.4|5100.4|5097.4|5101.7|5098.7|5097.2|5094.2|0
1662545100000|2022-09-07 10:05:00|5100.3|5097.3|5100|5097|5100.5|5097.5|5099.5|5096.5|0
1662545400000|2022-09-07 10:10:00|5099.9|5096.9|5099.8|5096.8|5102.1|5099.1|5099.3|5096.3|0
1662545700000|2022-09-07 10:15:00|5099.7|5096.7|5100.1|5097.1|5100.5|5097.5|5099|5096|0
1662546000000|2022-09-07 10:20:00|5100|5097|5101.2|5098.2|5101.3|5098.3|5099.4|5096.4|0
1662546300000|2022-09-07 10:25:00|5101.1|5098.1|5099.5|5096.5|5101.5|5098.5|5099.5|5096.5|0
1662546600000|2022-09-07 10:30:00|5099.6|5096.6|5098.8|5095.8|5099.7|5096.7|5098.1|5095.1|0
1662546900000|2022-09-07 10:35:00|5098.7|5095.7|5098.8|5095.8|5099.3|5096.3|5098|5095|0
1662547200000|2022-09-07 10:40:00|5098.9|5095.9|5099.1|5096.1|5099.3|5096.3|5097.9|5094.9|0
1662547500000|2022-09-07 10:45:00|5099.3|5096.3|5095.8|5092.8|5099.7|5096.7|5095.8|5092.8|0
1662547800000|2022-09-07 10:50:00|5096|5093|5098|5095|5098.2|5095.2|5095.8|5092.8|0
1662548100000|2022-09-07 10:55:00|5097.9|5094.9|5096.2|5093.2|5098|5095|5096.2|5093.2|0
1662548400000|2022-09-07 11:00:00|5096.8|5093.8|5093.8|5090.8|5097.4|5094.4|5093.3|5090.3|0
1662548700000|2022-09-07 11:05:00|5093.7|5090.7|5091.8|5088.8|5096.8|5093.8|5091.8|5088.8|0
1662549000000|2022-09-07 11:10:00|5092|5089|5091.4|5088.4|5092.9|5089.9|5090.9|5087.9|0
1662549300000|2022-09-07 11:15:00|5091.5|5088.5|5091.8|5088.8|5092.1|5089.1|5090.3|5087.3|0
1662549600000|2022-09-07 11:20:00|5091.7|5088.7|5093.5|5090.5|5094.3|5091.3|5091.7|5088.7|0
1662549900000|2022-09-07 11:25:00|5093.4|5090.4|5093.3|5090.3|5093.8|5090.8|5092.4|5089.4|0
1662550200000|2022-09-07 11:30:00|5093.2|5090.2|5092.2|5089.2|5093.8|5090.8|5091.4|5088.4|0
1662550500000|2022-09-07 11:35:00|5092.3|5089.3|5073.8|5070.8|5092.5|5089.5|5073.8|5070.8|0
1662550800000|2022-09-07 11:40:00|5074.9|5071.9|5080.9|5077.9|5081|5078|5071.6|5068.6|0
1662551100000|2022-09-07 11:45:00|5080.6|5077.6|5081.7|5078.7|5081.9|5078.9|5077.5|5074.5|0
1662551400000|2022-09-07 11:50:00|5081.6|5078.6|5081.4|5078.4|5081.8|5078.8|5078.7|5075.7|0
1662551700000|2022-09-07 11:55:00|5081.2|5078.2|5082.2|5079.2|5082.9|5079.9|5080.4|5077.4|0
1662552000000|2022-09-07 12:00:00|5082.4|5079.4|5082.8|5079.8|5083.8|5080.8|5081.7|5078.7|0
1662552300000|2022-09-07 12:05:00|5082.7|5079.7|5077.2|5074.2|5082.8|5079.8|5074.6|5071.6|0
1662552600000|2022-09-07 12:10:00|5076.7|5073.7|5073.1|5070.1|5077|5074|5071.1|5068.1|0
1662552900000|2022-09-07 12:15:00|5073.4|5070.4|5075.5|5072.5|5076.3|5073.3|5073.4|5070.4|0
1662553200000|2022-09-07 12:20:00|5075.4|5072.4|5075.8|5072.8|5076.6|5073.6|5074.9|5071.9|0
1662553500000|2022-09-07 12:25:00|5076|5073|5071.4|5068.4|5076|5073|5070.8|5067.8|0
1662553800000|2022-09-07 12:30:00|5071.5|5068.5|5076|5073|5077|5074|5071.4|5068.4|0
1662554100000|2022-09-07 12:35:00|5075.8|5072.8|5083.3|5080.3|5083.3|5080.3|5075.6|5072.6|0
1662554400000|2022-09-07 12:40:00|5083.7|5080.7|5083.3|5080.3|5085.3|5082.3|5082.3|5079.3|0
1662554700000|2022-09-07 12:45:00|5083.5|5080.5|5081.5|5078.5|5083.5|5080.5|5079.8|5076.8|0
1662555000000|2022-09-07 12:50:00|5081.3|5078.3|5076.7|5073.7|5082|5079|5076.5|5073.5|0
1662555300000|2022-09-07 12:55:00|5076.6|5073.6|5081.4|5078.4|5081.7|5078.7|5076.6|5073.6|0
1662555600000|2022-09-07 13:00:00|5081.3|5078.3|5081|5078|5081.5|5078.5|5079.4|5076.4|0
1662555900000|2022-09-07 13:05:00|5081.2|5078.2|5086.5|5083.5|5087.1|5084.1|5080.4|5077.4|0
1662556200000|2022-09-07 13:10:00|5086.4|5083.4|5084.9|5081.9|5087.7|5084.7|5082.6|5079.6|0
1662556500000|2022-09-07 13:15:00|5084.7|5081.7|5090.3|5087.3|5090.7|5087.7|5084.6|5081.6|0
1662556800000|2022-09-07 13:20:00|5090.6|5087.6|5092.1|5089.1|5094.6|5091.6|5090.5|5087.5|0
1662557100000|2022-09-07 13:25:00|5084.5|5081.5|5085.7|5082.7|5086.8|5083.8|5078.4|5075.4|0
1662557400000|2022-09-07 13:30:00|5086.3|5083.3|5100.8|5099|5103.7|5101.9|5079.3|5077.5|0
1662557700000|2022-09-07 13:35:00|5102|5100.2|5122.3|5120.5|5129.9|5128.1|5100.4|5098.6|0
1662558000000|2022-09-07 13:40:00|5122.1|5120.3|5115.9|5114.1|5131.2|5129.4|5107.1|5105.3|0
1662558300000|2022-09-07 13:45:00|5117.2|5115.4|5122.9|5121.1|5129.2|5127.4|5114.7|5112.9|0
1662558600000|2022-09-07 13:50:00|5122.5|5120.7|5106.1|5104.3|5127.6|5125.8|5099.8|5098|0
1662558900000|2022-09-07 13:55:00|5106.2|5104.4|5095.1|5093.3|5117.1|5115.3|5091.8|5090|0
1662559200000|2022-09-07 14:00:00|5094.8|5093|5098.1|5096.3|5101.1|5099.3|5078.6|5076.8|0
1662559500000|2022-09-07 14:05:00|5098.3|5096.5|5088.5|5086.7|5103.4|5101.6|5085.3|5083.5|0
1662559800000|2022-09-07 14:10:00|5089.8|5088|5078|5076.2|5094.4|5092.6|5075.7|5073.9|0
1662560100000|2022-09-07 14:15:00|5077.8|5076|5089|5087.2|5090.6|5088.8|5070.8|5069|0
1662560400000|2022-09-07 14:20:00|5089.2|5087.4|5078.2|5076.4|5096.6|5094.8|5075.9|5074.1|0
1662560700000|2022-09-07 14:25:00|5077.8|5076|5092.7|5090.9|5094.7|5092.9|5071.3|5069.5|0
1662561000000|2022-09-07 14:30:00|5092.9|5091.1|5102.3|5100.5|5113.4|5111.6|5092.9|5091.1|0
1662561300000|2022-09-07 14:35:00|5102.6|5100.8|5097.5|5095.7|5108.5|5106.7|5093.4|5091.6|0
1662561600000|2022-09-07 14:40:00|5098.4|5096.6|5093.6|5091.8|5100.5|5098.7|5086|5084.2|0
1662561900000|2022-09-07 14:45:00|5093.2|5091.4|5094.8|5093|5097.9|5096.1|5089.1|5087.3|0
1662562200000|2022-09-07 14:50:00|5094.7|5092.9|5107.2|5105.4|5107.7|5105.9|5093.1|5091.3|0
1662562500000|2022-09-07 14:55:00|5106.7|5104.9|5102.4|5100.6|5109|5107.2|5101.7|5099.9|0
1662562800000|2022-09-07 15:00:00|5102.2|5100.4|5115.1|5113.3|5116.7|5114.9|5093.4|5091.6|0
1662563100000|2022-09-07 15:05:00|5114.7|5112.9|5119.7|5117.9|5124.5|5122.7|5111.1|5109.3|0
1662563400000|2022-09-07 15:10:00|5119.8|5118|5131.8|5130|5137.2|5135.4|5119.5|5117.7|0
1662563700000|2022-09-07 15:15:00|5131.4|5129.6|5123.7|5121.9|5134.2|5132.4|5119.9|5118.1|0
1662564000000|2022-09-07 15:20:00|5124.4|5122.6|5125.7|5123.9|5127.5|5125.7|5120.3|5118.5|0
1662564300000|2022-09-07 15:25:00|5125.5|5123.7|5120.9|5119.1|5127.1|5125.3|5120.3|5118.5|0
1662564600000|2022-09-07 15:30:00|5121.5|5119.7|5118.6|5116.8|5130.4|5128.6|5116.5|5114.7|0
1662564900000|2022-09-07 15:35:00|5118.5|5116.7|5121.8|5120|5126|5124.2|5118.1|5116.3|0
1662565200000|2022-09-07 15:40:00|5122|5120.2|5118.3|5116.5|5128.4|5126.6|5115.5|5113.7|0
1662565500000|2022-09-07 15:45:00|5117.5|5115.7|5133.9|5132.1|5135|5133.2|5117.5|5115.7|0
1662565800000|2022-09-07 15:50:00|5134.2|5132.4|5141.6|5139.8|5142.7|5140.9|5132.8|5131|0
1662566100000|2022-09-07 15:55:00|5141.5|5139.7|5137.9|5136.1|5145.2|5143.4|5135.5|5133.7|0
1662566400000|2022-09-07 16:00:00|5138.6|5136.8|5136.6|5134.8|5144|5142.2|5135.4|5133.6|0
1662566700000|2022-09-07 16:05:00|5136.7|5134.9|5141.2|5139.4|5141.5|5139.7|5131.2|5129.4|0
1662567000000|2022-09-07 16:10:00|5141.3|5139.5|5129.9|5128.1|5141.6|5139.8|5129.5|5127.7|0
1662567300000|2022-09-07 16:15:00|5130.4|5128.6|5123.9|5122.1|5131.1|5129.3|5122|5120.2|0
1662567600000|2022-09-07 16:20:00|5123.7|5121.9|5120.3|5118.5|5126|5124.2|5115.8|5114|0
1662567900000|2022-09-07 16:25:00|5119.8|5118|5121.5|5119.7|5124.2|5122.4|5118|5116.2|0
1662568200000|2022-09-07 16:30:00|5120.1|5118.3|5120.3|5118.5|5121.3|5119.5|5113|5111.2|0
1662568500000|2022-09-07 16:35:00|5120.6|5118.8|5129.9|5128.1|5130.1|5128.3|5115.4|5113.6|0
1662568800000|2022-09-07 16:40:00|5129.7|5127.9|5138.2|5136.4|5143.1|5141.3|5127.5|5125.7|0
1662569100000|2022-09-07 16:45:00|5138.5|5136.7|5141.8|5140|5143.5|5141.7|5137.2|5135.4|0
1662569400000|2022-09-07 16:50:00|5141.9|5140.1|5136|5134.2|5143.3|5141.5|5135|5133.2|0
1662569700000|2022-09-07 16:55:00|5135.8|5134|5136.8|5135|5137.7|5135.9|5130.7|5128.9|0
1662570000000|2022-09-07 17:00:00|5136.6|5134.8|5147.8|5146|5149.3|5147.5|5135.5|5133.7|0
1662570300000|2022-09-07 17:05:00|5147.2|5145.4|5147|5145.2|5150.4|5148.6|5145.1|5143.3|0
1662570600000|2022-09-07 17:10:00|5147.1|5145.3|5144.9|5143.1|5148.1|5146.3|5141.6|5139.8|0
1662570900000|2022-09-07 17:15:00|5145.1|5143.3|5140.5|5138.7|5147|5145.2|5139.7|5137.9|0
1662571200000|2022-09-07 17:20:00|5140.6|5138.8|5141.3|5139.5|5147.4|5145.6|5139.5|5137.7|0
1662571500000|2022-09-07 17:25:00|5141.2|5139.4|5136.7|5134.9|5141.9|5140.1|5135|5133.2|0
1662571800000|2022-09-07 17:30:00|5136.5|5134.7|5150.9|5149.1|5151.1|5149.3|5136.4|5134.6|0
1662572100000|2022-09-07 17:35:00|5150.7|5148.9|5156.9|5155.1|5159.1|5157.3|5150|5148.2|0
1662572400000|2022-09-07 17:40:00|5156.5|5154.7|5162.9|5161.1|5164.5|5162.7|5155.4|5153.6|0
1662572700000|2022-09-07 17:45:00|5162.5|5160.7|5163.6|5161.8|5166|5164.2|5157.5|5155.7|0
1662573000000|2022-09-07 17:50:00|5163.5|5161.7|5165.4|5163.6|5166.7|5164.9|5161|5159.2|0
1662573300000|2022-09-07 17:55:00|5165.9|5164.1|5161.9|5160.1|5165.9|5164.1|5158.1|5156.3|0
1662573600000|2022-09-07 18:00:00|5162.4|5160.6|5182.1|5180.3|5182.7|5180.9|5160.6|5158.8|0
1662573900000|2022-09-07 18:05:00|5182.6|5180.8|5172.4|5170.6|5183.5|5181.7|5171.1|5169.3|0
1662574200000|2022-09-07 18:10:00|5172.3|5170.5|5170.6|5168.8|5172.3|5170.5|5169.8|5168|0
1662574500000|2022-09-07 18:15:00|5170.4|5168.6|5162.2|5160.4|5174.5|5172.7|5162|5160.2|0
1662574800000|2022-09-07 18:20:00|5162.1|5160.3|5169.6|5167.8|5169.6|5167.8|5161.8|5160|0
1662575100000|2022-09-07 18:25:00|5169.7|5167.9|5183|5181.2|5183.3|5181.5|5168.6|5166.8|0
1662575400000|2022-09-07 18:30:00|5183.2|5181.4|5186.2|5184.4|5186.7|5184.9|5176.3|5174.5|0
1662575700000|2022-09-07 18:35:00|5186.1|5184.3|5190.7|5188.9|5192.3|5190.5|5184.1|5182.3|0
1662576000000|2022-09-07 18:40:00|5190.3|5188.5|5192.3|5190.5|5197.3|5195.5|5188.1|5186.3|0
1662576300000|2022-09-07 18:45:00|5192.5|5190.7|5197.7|5195.9|5198.2|5196.4|5191.7|5189.9|0
1662576600000|2022-09-07 18:50:00|5197.5|5195.7|5202.1|5200.3|5203|5201.2|5191.4|5189.6|0
1662576900000|2022-09-07 18:55:00|5201.9|5200.1|5198.3|5196.5|5204.1|5202.3|5196.3|5194.5|0
1662577200000|2022-09-07 19:00:00|5198.8|5197|5200.1|5198.3|5200.6|5198.8|5193.5|5191.7|0
1662577500000|2022-09-07 19:05:00|5200.2|5198.4|5210.3|5208.5|5210.3|5208.5|5196.4|5194.6|0
1662577800000|2022-09-07 19:10:00|5210.2|5208.4|5207.3|5205.5|5210.5|5208.7|5202.2|5200.4|0
1662578100000|2022-09-07 19:15:00|5207.5|5205.7|5200.5|5198.7|5210.6|5208.8|5199.2|5197.4|0
1662578400000|2022-09-07 19:20:00|5200.4|5198.6|5206.3|5204.5|5206.8|5205|5198.5|5196.7|0
1662578700000|2022-09-07 19:25:00|5205.9|5204.1|5214|5212.2|5214.7|5212.9|5205.2|5203.4|0
1662579000000|2022-09-07 19:30:00|5213.9|5212.1|5211.5|5209.7|5214.4|5212.6|5207.1|5205.3|0
1662579300000|2022-09-07 19:35:00|5211.2|5209.4|5208.9|5207.1|5212|5210.2|5205.6|5203.8|0
1662579600000|2022-09-07 19:40:00|5208.6|5206.8|5204.5|5202.7|5209.8|5208|5199.5|5197.7|0
1662579900000|2022-09-07 19:45:00|5204.3|5202.5|5211.4|5209.6|5214.4|5212.6|5203|5201.2|0
1662580200000|2022-09-07 19:50:00|5211.5|5209.7|5208.4|5206.6|5211.6|5209.8|5202|5200.2|0
1662580500000|2022-09-07 19:55:00|5208.7|5206.9|5202.2|5200.4|5208.7|5206.9|5199.1|5197.3|0
1662580800000|2022-09-07 20:00:00|5202.8|5199.8|5197.8|5194.8|5203.9|5200.9|5196.2|5193.2|0
1662581100000|2022-09-07 20:05:00|5197.5|5194.5|5198.6|5195.6|5198.9|5195.9|5197.2|5194.2|0
1662581400000|2022-09-07 20:10:00|5198.7|5195.7|5198.3|5195.3|5199.6|5196.6|5197.9|5194.9|0
1662581700000|2022-09-07 20:15:00|5198.4|5195.4|5200.7|5197.7|5200.9|5197.9|5198.4|5195.4|0
1662582000000|2022-09-07 20:20:00|5200.6|5197.6|5200.7|5197.7|5201.3|5198.3|5200.2|5197.2|0
1662582300000|2022-09-07 20:25:00|5200.8|5197.8|5201.8|5198.8|5202.1|5199.1|5200.7|5197.7|0
1662582600000|2022-09-07 20:30:00|5201.9|5198.9|5201.2|5198.2|5202|5199|5201|5198|0
1662582900000|2022-09-07 20:35:00|5201.3|5198.3|5201|5198|5201.3|5198.3|5200.5|5197.5|0
1662583200000|2022-09-07 20:40:00|5200.9|5197.9|5200.6|5197.6|5201.3|5198.3|5200.4|5197.4|0
1662583500000|2022-09-07 20:45:00|5200.5|5197.5|5201.1|5198.1|5201.4|5198.4|5200.3|5197.3|0
1662583800000|2022-09-07 20:50:00|5200.9|5197.9|5201.2|5198.2|5201.5|5198.5|5200.9|5197.9|0
1662584100000|2022-09-07 20:55:00|5201.3|5198.3|5201|5198|5201.3|5198.3|5200.8|5197.8|0
1662584400000|2022-09-07 21:00:00|5200.9|5197.9|5201.2|5198.2|5201.3|5198.3|5200.9|5197.9|0
1662584700000|2022-09-07 21:05:00|5201.1|5198.1|5201.1|5198.1|5201.7|5198.7|5201.1|5198.1|0
1662585000000|2022-09-07 21:10:00|5201.2|5198.2|5201|5198|5201.5|5198.5|5201|5198|0
1662585300000|2022-09-07 21:15:00|5200.8|5197.8|5202.7|5199.7|5202.8|5199.8|5200.8|5197.8|0
1662585600000|2022-09-07 21:20:00|5202.6|5199.6|5202.4|5199.4|5202.6|5199.6|5202.3|5199.3|0
1662585900000|2022-09-07 21:25:00|5202.3|5199.3|5203.1|5200.1|5203.8|5200.8|5202.3|5199.3|0
1662586200000|2022-09-07 21:30:00|5203|5200|5203.4|5200.4|5203.6|5200.6|5203|5200|0
1662586500000|2022-09-07 21:35:00|5203.5|5200.5|5204.1|5201.1|5204.3|5201.3|5203.4|5200.4|0
1662586800000|2022-09-07 21:40:00|5204|5201|5204.6|5201.6|5205.1|5202.1|5203.9|5200.9|0
1662587100000|2022-09-07 21:45:00|5204.4|5201.4|5205.4|5202.4|5205.5|5202.5|5204.4|5201.4|0
1662587400000|2022-09-07 21:50:00|5205.3|5202.3|5205.6|5202.6|5205.9|5202.9|5205.3|5202.3|0
1662587700000|2022-09-07 21:55:00|5205.4|5202.4|5205|5202|5205.6|5202.6|5204.7|5201.7|0
1662588000000|2022-09-07 22:00:00|5205.1|5202.1|5206.9|5203.9|5207.3|5204.3|5205.1|5202.1|0
1662588300000|2022-09-07 22:05:00|5206.7|5203.7|5208.9|5205.9|5209.2|5206.2|5206.7|5203.7|0
1662588600000|2022-09-07 22:10:00|5209.1|5206.1|5209.4|5206.4|5209.8|5206.8|5208.8|5205.8|0
1662588900000|2022-09-07 22:15:00|5209.3|5206.3|5208.7|5205.7|5209.6|5206.6|5208.4|5205.4|0
1662589200000|2022-09-07 22:20:00|5208.8|5205.8|5209|5206|5209|5206|5208.1|5205.1|0
1662589500000|2022-09-07 22:25:00|5209.1|5206.1|5207.3|5204.3|5210|5207|5206.9|5203.9|0
1662589800000|2022-09-07 22:30:00|5207.2|5204.2|5205.9|5202.9|5207.3|5204.3|5205.9|5202.9|0
1662590100000|2022-09-07 22:35:00|5206.1|5203.1|5205.7|5202.7|5206.1|5203.1|5205.1|5202.1|0
1662590400000|2022-09-07 22:40:00|5205.6|5202.6|5205.5|5202.5|5205.7|5202.7|5204.8|5201.8|0
1662590700000|2022-09-07 22:45:00|5205.6|5202.6|5205.4|5202.4|5205.9|5202.9|5204.7|5201.7|0
1662591000000|2022-09-07 22:50:00|5205.5|5202.5|5204.9|5201.9|5205.5|5202.5|5204.8|5201.8|0
1662591300000|2022-09-07 22:55:00|5205|5202|5206.3|5203.3|5207.4|5204.4|5204.9|5201.9|0
1662591600000|2022-09-07 23:00:00|5206.2|5203.2|5205.3|5202.3|5206.2|5203.2|5205.3|5202.3|0
1662591900000|2022-09-07 23:05:00|5205.2|5202.2|5205.2|5202.2|5205.4|5202.4|5204.8|5201.8|0
1662592200000|2022-09-07 23:10:00|5205.3|5202.3|5205.5|5202.5|5205.7|5202.7|5205.1|5202.1|0
1662592500000|2022-09-07 23:15:00|5205.6|5202.6|5207|5204|5207.3|5204.3|5205.6|5202.6|0
1662592800000|2022-09-07 23:20:00|5207.1|5204.1|5205.8|5202.8|5207.5|5204.5|5205.6|5202.6|0
1662593100000|2022-09-07 23:25:00|5205.9|5202.9|5206.3|5203.3|5206.7|5203.7|5205.9|5202.9|0
1662593400000|2022-09-07 23:30:00|5206.4|5203.4|5205.8|5202.8|5206.6|5203.6|5205.7|5202.7|0
1662593700000|2022-09-07 23:35:00|5206|5203|5203.7|5200.7|5206|5203|5203.7|5200.7|0
1662594000000|2022-09-07 23:40:00|5203.8|5200.8|5204.1|5201.1|5204.3|5201.3|5203.3|5200.3|0
1662594300000|2022-09-07 23:45:00|5204.2|5201.2|5204.1|5201.1|5204.2|5201.2|5203|5200|0
1662594600000|2022-09-07 23:50:00|5204.2|5201.2|5203.3|5200.3|5204.3|5201.3|5202.5|5199.5|0
1662594900000|2022-09-07 23:55:00|5203.2|5200.2|5203.5|5198.5|5204.7|5201.7|5202.1|5198.5|0
1662595200000|2022-09-08 00:00:00|5203.7|5198.7|5201.5|5196.5|5207.3|5202.3|5201|5196|0
1662595500000|2022-09-08 00:05:00|5201.4|5196.4|5201.3|5196.3|5203.9|5198.9|5200.2|5195.2|0
1662595800000|2022-09-08 00:10:00|5201.4|5196.4|5202.6|5197.6|5203.9|5198.9|5200.2|5195.2|0
1662596100000|2022-09-08 00:15:00|5202.4|5197.4|5211.6|5206.6|5215.2|5210.2|5202.4|5197.4|0
1662596400000|2022-09-08 00:20:00|5211.5|5206.5|5210.1|5205.1|5215.3|5210.3|5209.3|5204.3|0
1662596700000|2022-09-08 00:25:00|5210|5205|5210.7|5205.7|5211.8|5206.8|5209.2|5204.2|0
1662597000000|2022-09-08 00:30:00|5210.8|5205.8|5209.3|5204.3|5212.2|5207.2|5208.2|5203.2|0
1662597300000|2022-09-08 00:35:00|5209.1|5204.1|5210.8|5205.8|5211.2|5206.2|5207.7|5202.7|0
1662597600000|2022-09-08 00:40:00|5210.9|5205.9|5210.5|5205.5|5210.9|5205.9|5209|5204|0
1662597900000|2022-09-08 00:45:00|5210.4|5205.4|5209.7|5204.7|5210.8|5205.8|5208.5|5203.5|0
1662598200000|2022-09-08 00:50:00|5209.8|5204.8|5212.6|5207.6|5213.4|5208.4|5208.9|5203.9|0
1662598500000|2022-09-08 00:55:00|5212.8|5207.8|5212.2|5207.2|5213.9|5208.9|5212.1|5207.1|0
1662598800000|2022-09-08 01:00:00|5212.1|5207.1|5211.9|5206.9|5213.5|5208.5|5211|5206|0
1662599100000|2022-09-08 01:05:00|5211.6|5206.6|5216.6|5211.6|5217.6|5212.6|5211.4|5206.4|0
1662599400000|2022-09-08 01:10:00|5216.4|5211.4|5217.3|5212.3|5217.6|5212.6|5216|5211|0
1662599700000|2022-09-08 01:15:00|5217.1|5212.1|5211.5|5206.5|5218.9|5213.9|5211.2|5206.2|0
1662600000000|2022-09-08 01:20:00|5211.4|5206.4|5214.2|5209.2|5215.2|5210.2|5210.7|5205.7|0
1662600300000|2022-09-08 01:25:00|5214.1|5209.1|5216|5211|5216.3|5211.3|5213.8|5208.8|0
1662600600000|2022-09-08 01:30:00|5216.1|5211.1|5214.8|5209.8|5216.7|5211.7|5214.5|5209.5|0
1662600900000|2022-09-08 01:35:00|5214.7|5209.7|5211.1|5206.1|5216.6|5211.6|5211.1|5206.1|0
1662601200000|2022-09-08 01:40:00|5211.2|5206.2|5212|5207|5213.9|5208.9|5211.2|5206.2|0
1662601500000|2022-09-08 01:45:00|5211.9|5206.9|5212.7|5207.7|5213.6|5208.6|5211.5|5206.5|0
1662601800000|2022-09-08 01:50:00|5212.8|5207.8|5212.2|5207.2|5213.2|5208.2|5210.9|5205.9|0
1662602100000|2022-09-08 01:55:00|5212.3|5207.3|5211.6|5206.6|5212.5|5207.5|5210.9|5205.9|0
1662602400000|2022-09-08 02:00:00|5211.4|5206.4|5211.9|5206.9|5213.2|5208.2|5210.9|5205.9|0
1662602700000|2022-09-08 02:05:00|5211.8|5206.8|5211.9|5206.9|5212.9|5207.9|5211|5206|0
1662603000000|2022-09-08 02:10:00|5212.1|5207.1|5210.8|5205.8|5213.4|5208.4|5210.4|5205.4|0
1662603300000|2022-09-08 02:15:00|5210.9|5205.9|5212.1|5207.1|5212.3|5207.3|5210|5205|0
1662603600000|2022-09-08 02:20:00|5211.9|5206.9|5212.9|5207.9|5213.2|5208.2|5211.4|5206.4|0
1662603900000|2022-09-08 02:25:00|5212.7|5207.7|5211.4|5206.4|5213.4|5208.4|5211.2|5206.2|0
1662604200000|2022-09-08 02:30:00|5211.5|5206.5|5210.1|5205.1|5212.2|5207.2|5210.1|5205.1|0
1662604500000|2022-09-08 02:35:00|5210.2|5205.2|5207.4|5202.4|5210.4|5205.4|5206.4|5201.4|0
1662604800000|2022-09-08 02:40:00|5207.5|5202.5|5206.2|5201.2|5207.6|5202.6|5205.8|5200.8|0
1662605100000|2022-09-08 02:45:00|5206.4|5201.4|5206.1|5201.1|5207|5202|5204.3|5199.3|0
1662605400000|2022-09-08 02:50:00|5206|5201|5205.3|5200.3|5206.5|5201.5|5205.3|5200.3|0
1662605700000|2022-09-08 02:55:00|5205.4|5200.4|5205.3|5200.3|5206.9|5201.9|5204.7|5199.7|0
1662606000000|2022-09-08 03:00:00|5205.2|5200.2|5206.9|5201.9|5207.2|5202.2|5205|5200|0
1662606300000|2022-09-08 03:05:00|5207.1|5202.1|5209.2|5204.2|5209.6|5204.6|5206.1|5201.1|0
1662606600000|2022-09-08 03:10:00|5209.1|5204.1|5212.5|5207.5|5212.7|5207.7|5208.8|5203.8|0
1662606900000|2022-09-08 03:15:00|5212.4|5207.4|5212|5207|5212.8|5207.8|5210.3|5205.3|0
1662607200000|2022-09-08 03:20:00|5212.1|5207.1|5210.7|5205.7|5212.3|5207.3|5209.9|5204.9|0
1662607500000|2022-09-08 03:25:00|5210.8|5205.8|5209.2|5204.2|5211.5|5206.5|5209.1|5204.1|0
1662607800000|2022-09-08 03:30:00|5209.1|5204.1|5210.3|5205.3|5210.6|5205.6|5209.1|5204.1|0
1662608100000|2022-09-08 03:35:00|5210.4|5205.4|5208.8|5203.8|5211.9|5206.9|5208.5|5203.5|0
1662608400000|2022-09-08 03:40:00|5208.9|5203.9|5209.8|5204.8|5210.4|5205.4|5208.3|5203.3|0
1662608700000|2022-09-08 03:45:00|5209.6|5204.6|5208.5|5203.5|5210|5205|5208.1|5203.1|0
1662609000000|2022-09-08 03:50:00|5208.6|5203.6|5208.1|5203.1|5209.2|5204.2|5207.3|5202.3|0
1662609300000|2022-09-08 03:55:00|5208.3|5203.3|5208.7|5203.7|5211.1|5206.1|5208.1|5203.1|0
1662609600000|2022-09-08 04:00:00|5208.8|5203.8|5212|5207|5212.3|5207.3|5208.8|5203.8|0
1662609900000|2022-09-08 04:05:00|5211.9|5206.9|5212|5207|5212.1|5207.1|5210.5|5205.5|0
1662610200000|2022-09-08 04:10:00|5212.6|5207.6|5214.2|5209.2|5214.2|5209.2|5211.7|5206.7|0
1662610500000|2022-09-08 04:15:00|5214.3|5209.3|5212.7|5207.7|5214.5|5209.5|5212.4|5207.4|0
1662610800000|2022-09-08 04:20:00|5212.8|5207.8|5216.3|5211.3|5216.4|5211.4|5212.6|5207.6|0
1662611100000|2022-09-08 04:25:00|5216.4|5211.4|5214.5|5209.5|5216.4|5211.4|5213.4|5208.4|0
1662611400000|2022-09-08 04:30:00|5214.4|5209.4|5214|5209|5214.8|5209.8|5213.5|5208.5|0
1662611700000|2022-09-08 04:35:00|5214.1|5209.1|5215.1|5210.1|5215.8|5210.8|5213.7|5208.7|0
1662612000000|2022-09-08 04:40:00|5215.2|5210.2|5216.5|5211.5|5217.8|5212.8|5215.2|5210.2|0
1662612300000|2022-09-08 04:45:00|5216.4|5211.4|5215.3|5210.3|5216.8|5211.8|5214.8|5209.8|0
1662612600000|2022-09-08 04:50:00|5215.2|5210.2|5216|5211|5216.1|5211.1|5214.7|5209.7|0
1662612900000|2022-09-08 04:55:00|5216.1|5211.1|5217.5|5212.5|5217.9|5212.9|5215.4|5210.4|0
1662613200000|2022-09-08 05:00:00|5217.6|5212.6|5216.8|5211.8|5218.7|5213.7|5216.7|5211.7|0
1662613500000|2022-09-08 05:05:00|5216.9|5211.9|5218|5213|5219.2|5214.2|5216.9|5211.9|0
1662613800000|2022-09-08 05:10:00|5218.1|5213.1|5217.1|5212.1|5219.6|5214.6|5216.4|5211.4|0
1662614100000|2022-09-08 05:15:00|5217.2|5212.2|5219.2|5214.2|5220.2|5215.2|5215.1|5210.1|0
1662614400000|2022-09-08 05:20:00|5219.1|5214.1|5217.8|5212.8|5219.4|5214.4|5216.8|5211.8|0
1662614700000|2022-09-08 05:25:00|5217.4|5212.4|5217.8|5212.8|5218.9|5213.9|5217.1|5212.1|0
1662615000000|2022-09-08 05:30:00|5217.7|5212.7|5216.1|5211.1|5218.3|5213.3|5215.7|5210.7|0
1662615300000|2022-09-08 05:35:00|5216.2|5211.2|5217.5|5212.5|5217.7|5212.7|5215.9|5210.9|0
1662615600000|2022-09-08 05:40:00|5217.4|5212.4|5213.8|5208.8|5217.9|5212.9|5213.6|5208.6|0
1662615900000|2022-09-08 05:45:00|5213.9|5208.9|5214.9|5209.9|5215.8|5210.8|5213|5208|0
1662616200000|2022-09-08 05:50:00|5215|5210|5214.2|5209.2|5216.1|5211.1|5213.1|5208.1|0
1662616500000|2022-09-08 05:55:00|5214.3|5209.3|5216.6|5211.6|5216.8|5211.8|5213|5208|0
1662616800000|2022-09-08 06:00:00|5216.8|5211.8|5220.3|5215.3|5220.7|5215.7|5212.5|5207.5|0
1662617100000|2022-09-08 06:05:00|5220.2|5215.2|5220.7|5215.7|5220.9|5215.9|5215.8|5210.8|0
1662617400000|2022-09-08 06:10:00|5220.6|5215.6|5227.9|5222.9|5228|5223|5219.5|5214.5|0
1662617700000|2022-09-08 06:15:00|5227.6|5222.6|5232.4|5227.4|5233.4|5228.4|5227.3|5222.3|0
1662618000000|2022-09-08 06:20:00|5232.7|5227.7|5227.6|5222.6|5233.3|5228.3|5226.8|5221.8|0
1662618300000|2022-09-08 06:25:00|5227.5|5222.5|5226.2|5221.2|5228.3|5223.3|5226|5221|0
1662618600000|2022-09-08 06:30:00|5226.3|5221.3|5226|5221|5226.9|5221.9|5225|5220|0
1662618900000|2022-09-08 06:35:00|5225.9|5220.9|5222.7|5217.7|5226|5221|5220.4|5215.4|0
1662619200000|2022-09-08 06:40:00|5222.8|5217.8|5224|5219|5224|5219|5220.8|5215.8|0
1662619500000|2022-09-08 06:45:00|5224.2|5219.2|5221.6|5216.6|5225.2|5220.2|5220.2|5215.2|0
1662619800000|2022-09-08 06:50:00|5221.5|5216.5|5220.1|5215.1|5222.3|5217.3|5219.5|5214.5|0
1662620100000|2022-09-08 06:55:00|5220|5215|5220.8|5215.8|5222|5217|5218.9|5213.9|0
1662620400000|2022-09-08 07:00:00|5220.4|5215.4|5222.6|5217.6|5224.9|5219.9|5218|5213|0
1662620700000|2022-09-08 07:05:00|5222.4|5217.4|5222.3|5217.3|5224.6|5219.6|5219.6|5214.6|0
1662621000000|2022-09-08 07:10:00|5222.5|5217.5|5221.4|5216.4|5223|5218|5217.5|5212.5|0
1662621300000|2022-09-08 07:15:00|5221.1|5216.1|5213.4|5208.4|5221.6|5216.6|5211.3|5206.3|0
1662621600000|2022-09-08 07:20:00|5212.4|5207.4|5202.8|5197.8|5212.4|5207.4|5198.3|5193.3|0
1662621900000|2022-09-08 07:25:00|5202.9|5197.9|5195.1|5190.1|5202.9|5197.9|5192.6|5187.6|0
1662622200000|2022-09-08 07:30:00|5195.2|5190.2|5189.7|5184.7|5195.2|5190.2|5184.8|5179.8|0
1662622500000|2022-09-08 07:35:00|5189.5|5184.5|5189.9|5184.9|5191.4|5186.4|5185.8|5180.8|0
1662622800000|2022-09-08 07:40:00|5189.7|5184.7|5190.3|5185.3|5192.7|5187.7|5186.5|5181.5|0
1662623100000|2022-09-08 07:45:00|5190.2|5185.2|5191.4|5186.4|5192.6|5187.6|5188.3|5183.3|0
1662623400000|2022-09-08 07:50:00|5191.3|5186.3|5183.9|5178.9|5191.4|5186.4|5181.7|5176.7|0
1662623700000|2022-09-08 07:55:00|5183.7|5178.7|5186.8|5181.8|5188.9|5183.9|5181.6|5176.6|0
1662624000000|2022-09-08 08:00:00|5186.7|5181.7|5173.6|5170.6|5186.7|5181.7|5170.9|5167.9|0
1662624300000|2022-09-08 08:05:00|5173.7|5170.7|5172.5|5169.5|5175.5|5172.5|5172.3|5169.3|0
1662624600000|2022-09-08 08:10:00|5172.4|5169.4|5174.6|5171.6|5174.9|5171.9|5172|5169|0
1662624900000|2022-09-08 08:15:00|5174.5|5171.5|5179.9|5176.9|5180.3|5177.3|5174.4|5171.4|0
1662625200000|2022-09-08 08:20:00|5179.8|5176.8|5177.6|5174.6|5180.4|5177.4|5177.5|5174.5|0
1662625500000|2022-09-08 08:25:00|5177.5|5174.5|5179.1|5176.1|5179.7|5176.7|5175.5|5172.5|0
1662625800000|2022-09-08 08:30:00|5178.9|5175.9|5178.6|5175.6|5180.9|5177.9|5178.3|5175.3|0
1662626100000|2022-09-08 08:35:00|5178.8|5175.8|5180.6|5177.6|5180.8|5177.8|5178|5175|0
1662626400000|2022-09-08 08:40:00|5182.2|5179.2|5183|5180|5183.2|5180.2|5180.7|5177.7|0
1662626700000|2022-09-08 08:45:00|5183.1|5180.1|5184.3|5181.3|5185.8|5182.8|5182.9|5179.9|0
1662627000000|2022-09-08 08:50:00|5184.4|5181.4|5185.6|5182.6|5186.2|5183.2|5184.4|5181.4|0
1662627300000|2022-09-08 08:55:00|5185.9|5182.9|5186.8|5183.8|5187.3|5184.3|5184.9|5181.9|0
1662627600000|2022-09-08 09:00:00|5187|5184|5187.2|5184.2|5187.7|5184.7|5187|5184|0
1662627900000|2022-09-08 09:05:00|5187.3|5184.3|5185.5|5182.5|5187.3|5184.3|5185.5|5182.5|0
1662628200000|2022-09-08 09:10:00|5185.3|5182.3|5184.1|5181.1|5185.5|5182.5|5183.8|5180.8|0
1662628500000|2022-09-08 09:15:00|5184|5181|5184.1|5181.1|5184.3|5181.3|5183.2|5180.2|0
1662628800000|2022-09-08 09:20:00|5184|5181|5184.1|5181.1|5184.4|5181.4|5183.4|5180.4|0
1662629100000|2022-09-08 09:25:00|5183.8|5180.8|5185.4|5182.4|5185.6|5182.6|5183.8|5180.8|0
1662629400000|2022-09-08 09:30:00|5185.3|5182.3|5183.4|5180.4|5185.5|5182.5|5183.2|5180.2|0
1662629700000|2022-09-08 09:35:00|5183.2|5180.2|5183.8|5180.8|5183.9|5180.9|5182.9|5179.9|0
1662630000000|2022-09-08 09:40:00|5183.9|5180.9|5183.1|5180.1|5184.1|5181.1|5183.1|5180.1|0
1662630300000|2022-09-08 09:45:00|5183.2|5180.2|5182.6|5179.6|5183.3|5180.3|5182.3|5179.3|0
1662630600000|2022-09-08 09:50:00|5182.5|5179.5|5182.6|5179.6|5183|5180|5182.3|5179.3|0
1662630900000|2022-09-08 09:55:00|5182.7|5179.7|5183.6|5180.6|5183.6|5180.6|5182.4|5179.4|0
1662631200000|2022-09-08 10:00:00|5183.7|5180.7|5183.8|5180.8|5184.2|5181.2|5183.4|5180.4|0
1662631500000|2022-09-08 10:05:00|5183.7|5180.7|5184.8|5181.8|5184.8|5181.8|5182.9|5179.9|0
1662631800000|2022-09-08 10:10:00|5184.9|5181.9|5184.8|5181.8|5185|5182|5183.9|5180.9|0
1662632100000|2022-09-08 10:15:00|5184.7|5181.7|5184.6|5181.6|5185.2|5182.2|5184.3|5181.3|0
1662632400000|2022-09-08 10:20:00|5184.7|5181.7|5185|5182|5185|5182|5184.3|5181.3|0
1662632700000|2022-09-08 10:25:00|5185.1|5182.1|5186.3|5183.3|5186.3|5183.3|5184.9|5181.9|0
1662633000000|2022-09-08 10:30:00|5186|5183|5186.4|5183.4|5186.7|5183.7|5185.9|5182.9|0
1662633300000|2022-09-08 10:35:00|5186.2|5183.2|5187.7|5184.7|5187.7|5184.7|5185.3|5182.3|0
1662633600000|2022-09-08 10:40:00|5187.9|5184.9|5187.7|5184.7|5187.9|5184.9|5187|5184|0
1662633900000|2022-09-08 10:45:00|5187.6|5184.6|5192.9|5189.9|5192.9|5189.9|5187.6|5184.6|0
1662634200000|2022-09-08 10:50:00|5193.4|5190.4|5194.7|5191.7|5194.8|5191.8|5193|5190|0
1662634500000|2022-09-08 10:55:00|5194.6|5191.6|5192.4|5189.4|5195|5192|5192.2|5189.2|0
1662634800000|2022-09-08 11:00:00|5193.2|5190.2|5199.9|5196.9|5200.3|5197.3|5192.1|5189.1|0
1662635100000|2022-09-08 11:05:00|5200.1|5197.1|5197.6|5194.6|5200.1|5197.1|5197.6|5194.6|0
1662635400000|2022-09-08 11:10:00|5197.5|5194.5|5199.2|5196.2|5201.8|5198.8|5197.5|5194.5|0
1662635700000|2022-09-08 11:15:00|5199.1|5196.1|5197.6|5194.6|5199.2|5196.2|5197.3|5194.3|0
1662636000000|2022-09-08 11:20:00|5197.1|5194.1|5195.8|5192.8|5197.9|5194.9|5195|5192|0
1662636300000|2022-09-08 11:25:00|5195.7|5192.7|5196.1|5193.1|5196.2|5193.2|5194.7|5191.7|0
1662636600000|2022-09-08 11:30:00|5196|5193|5190|5187|5196.3|5193.3|5188.6|5185.6|0
1662636900000|2022-09-08 11:35:00|5190.1|5187.1|5188.2|5185.2|5190.4|5187.4|5185|5182|0
1662637200000|2022-09-08 11:40:00|5188.4|5185.4|5187.4|5184.4|5189.3|5186.3|5187.2|5184.2|0
1662637500000|2022-09-08 11:45:00|5187.5|5184.5|5186.3|5183.3|5188.3|5185.3|5186.2|5183.2|0
1662637800000|2022-09-08 11:50:00|5186.2|5183.2|5185.8|5182.8|5187.7|5184.7|5185.8|5182.8|0
1662638100000|2022-09-08 11:55:00|5185.9|5182.9|5186.4|5183.4|5186.8|5183.8|5185.4|5182.4|0
1662638400000|2022-09-08 12:00:00|5186.2|5183.2|5187.5|5184.5|5187.7|5184.7|5186.2|5183.2|0
1662638700000|2022-09-08 12:05:00|5187.4|5184.4|5187.8|5184.8|5188.7|5185.7|5187.2|5184.2|0
1662639000000|2022-09-08 12:10:00|5187.9|5184.9|5188|5185|5188.2|5185.2|5187.2|5184.2|0
1662639300000|2022-09-08 12:15:00|5188.1|5185.1|5182.4|5179.4|5192.2|5189.2|5182|5179|0
1662639600000|2022-09-08 12:20:00|5182.5|5179.5|5187.4|5184.4|5188|5185|5181.4|5178.4|0
1662639900000|2022-09-08 12:25:00|5187.5|5184.5|5186.5|5183.5|5187.9|5184.9|5184.3|5181.3|0
1662640200000|2022-09-08 12:30:00|5186.4|5183.4|5168.9|5165.9|5186.6|5183.6|5167|5164|0
1662640500000|2022-09-08 12:35:00|5169.1|5166.1|5169.6|5166.6|5171.5|5168.5|5167.5|5164.5|0
1662640800000|2022-09-08 12:40:00|5169.5|5166.5|5164.1|5161.1|5169.5|5166.5|5161.1|5158.1|0
1662641100000|2022-09-08 12:45:00|5163.9|5160.9|5166.2|5163.2|5167.1|5164.1|5162.7|5159.7|0
1662641400000|2022-09-08 12:50:00|5166.3|5163.3|5161.2|5158.2|5168.3|5165.3|5159.5|5156.5|0
1662641700000|2022-09-08 12:55:00|5161.5|5158.5|5156|5153|5161.8|5158.8|5152.6|5149.6|0
1662642000000|2022-09-08 13:00:00|5155.8|5152.8|5153.3|5150.3|5158|5155|5153.1|5150.1|0
1662642300000|2022-09-08 13:05:00|5153.4|5150.4|5152.9|5149.9|5155.1|5152.1|5150.1|5147.1|0
1662642600000|2022-09-08 13:10:00|5152.8|5149.8|5148.6|5145.6|5156.1|5153.1|5148.6|5145.6|0
1662642900000|2022-09-08 13:15:00|5148.2|5145.2|5149.7|5146.7|5151.4|5148.4|5146.2|5143.2|0
1662643200000|2022-09-08 13:20:00|5149.9|5146.9|5149.6|5146.6|5149.9|5146.9|5145.9|5142.9|0
1662643500000|2022-09-08 13:25:00|5150|5147|5132.7|5129.7|5150|5147|5125.2|5122.2|0
1662643800000|2022-09-08 13:30:00|5130.5|5127.5|5120.1|5118.3|5141.7|5139.9|5113.2|5111.4|0
1662644100000|2022-09-08 13:35:00|5117.4|5115.6|5131.7|5129.9|5137.4|5135.6|5111.8|5110|0
1662644400000|2022-09-08 13:40:00|5131.1|5129.3|5159.8|5158|5162.3|5160.5|5119.5|5117.7|0
1662644700000|2022-09-08 13:45:00|5158.2|5156.4|5161.4|5159.6|5169.7|5167.9|5148.3|5146.5|0
1662645000000|2022-09-08 13:50:00|5161.1|5159.3|5180.6|5178.8|5181.2|5179.4|5153.3|5151.5|0
1662645300000|2022-09-08 13:55:00|5180.5|5178.7|5176.5|5174.7|5190.4|5188.6|5172.7|5170.9|0
1662645600000|2022-09-08 14:00:00|5176.2|5174.4|5148.4|5146.6|5181.2|5179.4|5144.5|5142.7|0
1662645900000|2022-09-08 14:05:00|5148|5146.2|5162.9|5161.1|5168.5|5166.7|5146.3|5144.5|0
1662646200000|2022-09-08 14:10:00|5162.6|5160.8|5158.1|5156.3|5172.2|5170.4|5151.1|5149.3|0
1662646500000|2022-09-08 14:15:00|5158.7|5156.9|5184.6|5182.8|5185.1|5183.3|5150.6|5148.8|0
1662646800000|2022-09-08 14:20:00|5184.9|5183.1|5170.8|5169|5192|5190.2|5169.3|5167.5|0
1662647100000|2022-09-08 14:25:00|5170.7|5168.9|5173.8|5172|5178.7|5176.9|5165.7|5163.9|0
1662647400000|2022-09-08 14:30:00|5172.8|5171|5184.7|5182.9|5186.3|5184.5|5165.5|5163.7|0
1662647700000|2022-09-08 14:35:00|5184.6|5182.8|5196.1|5194.3|5199.6|5197.8|5179.6|5177.8|0
1662648000000|2022-09-08 14:40:00|5196|5194.2|5202.2|5200.4|5204.9|5203.1|5189.6|5187.8|0
1662648300000|2022-09-08 14:45:00|5202.1|5200.3|5203.8|5202|5209.7|5207.9|5198.2|5196.4|0
1662648600000|2022-09-08 14:50:00|5204.1|5202.3|5206.3|5204.5|5209.2|5207.4|5194.6|5192.8|0
1662648900000|2022-09-08 14:55:00|5206|5204.2|5213|5211.2|5215.1|5213.3|5202.9|5201.1|0
1662649200000|2022-09-08 15:00:00|5214|5212.2|5216.8|5215|5223.1|5221.3|5212.8|5211|0
1662649500000|2022-09-08 15:05:00|5216.7|5214.9|5219.9|5218.1|5225.9|5224.1|5215|5213.2|0
1662649800000|2022-09-08 15:10:00|5219.7|5217.9|5225.8|5224|5226.5|5224.7|5213.9|5212.1|0
1662650100000|2022-09-08 15:15:00|5225.4|5223.6|5222.5|5220.7|5225.9|5224.1|5218.4|5216.6|0
1662650400000|2022-09-08 15:20:00|5222.4|5220.6|5224.3|5222.5|5228.5|5226.7|5221.5|5219.7|0
1662650700000|2022-09-08 15:25:00|5224.4|5222.6|5217.9|5216.1|5226.1|5224.3|5217.3|5215.5|0
1662651000000|2022-09-08 15:30:00|5218.6|5216.8|5217.6|5215.8|5219.2|5217.4|5214.1|5212.3|0
1662651300000|2022-09-08 15:35:00|5217.7|5215.9|5201.6|5199.8|5222.5|5220.7|5200.9|5199.1|0
1662651600000|2022-09-08 15:40:00|5201.3|5199.5|5199.5|5197.7|5201.7|5199.9|5193.5|5191.7|0
1662651900000|2022-09-08 15:45:00|5198.9|5197.1|5192.6|5190.8|5203|5201.2|5191.8|5190|0
1662652200000|2022-09-08 15:50:00|5192.7|5190.9|5197.7|5195.9|5197.7|5195.9|5188.6|5186.8|0
1662652500000|2022-09-08 15:55:00|5197.9|5196.1|5191.7|5189.9|5199.2|5197.4|5190.5|5188.7|0
1662652800000|2022-09-08 16:00:00|5191.5|5189.7|5156.1|5154.3|5194.4|5192.6|5156.1|5154.3|0
1662653100000|2022-09-08 16:05:00|5155.9|5154.1|5138.6|5136.8|5156.7|5154.9|5131.4|5129.6|0
1662653400000|2022-09-08 16:10:00|5138|5136.2|5131.8|5130|5138.2|5136.4|5123|5121.2|0
1662653700000|2022-09-08 16:15:00|5129.7|5127.9|5126.4|5124.6|5135|5133.2|5121.2|5119.4|0
1662654000000|2022-09-08 16:20:00|5126.6|5124.8|5124.3|5122.5|5129.1|5127.3|5113.9|5112.1|0
1662654300000|2022-09-08 16:25:00|5124.1|5122.3|5130.7|5128.9|5132.1|5130.3|5120.7|5118.9|0
1662654600000|2022-09-08 16:30:00|5130.6|5128.8|5138|5136.2|5143.9|5142.1|5128.2|5126.4|0
1662654900000|2022-09-08 16:35:00|5137.9|5136.1|5144.8|5143|5148.7|5146.9|5137.2|5135.4|0
1662655200000|2022-09-08 16:40:00|5144.6|5142.8|5166.2|5164.4|5167.8|5166|5141.3|5139.5|0
1662655500000|2022-09-08 16:45:00|5165.8|5164|5158.1|5156.3|5165.8|5164|5155|5153.2|0
1662655800000|2022-09-08 16:50:00|5156.8|5155|5161.8|5160|5168.3|5166.5|5156.8|5155|0
1662656100000|2022-09-08 16:55:00|5162|5160.2|5159.1|5157.3|5165.9|5164.1|5159.1|5157.3|0
1662656400000|2022-09-08 17:00:00|5159.3|5157.5|5147|5145.2|5162.5|5160.7|5143|5141.2|0
1662656700000|2022-09-08 17:05:00|5146|5144.2|5149.4|5147.6|5153.3|5151.5|5142.8|5141|0
1662657000000|2022-09-08 17:10:00|5149.7|5147.9|5175.4|5173.6|5177.1|5175.3|5149.7|5147.9|0
1662657300000|2022-09-08 17:15:00|5176.2|5174.4|5176.3|5174.5|5179.4|5177.6|5172|5170.2|0
1662657600000|2022-09-08 17:20:00|5176.5|5174.7|5179.4|5177.6|5180.6|5178.8|5176|5174.2|0
1662657900000|2022-09-08 17:25:00|5178.9|5177.1|5179.6|5177.8|5183.3|5181.5|5171.2|5169.4|0
1662658200000|2022-09-08 17:30:00|5179.9|5178.1|5181.2|5179.4|5183.3|5181.5|5172.8|5171|0
1662658500000|2022-09-08 17:35:00|5181|5179.2|5186.3|5184.5|5196.5|5194.7|5180.2|5178.4|0
1662658800000|2022-09-08 17:40:00|5186.4|5184.6|5186.7|5184.9|5189.2|5187.4|5183.4|5181.6|0
1662659100000|2022-09-08 17:45:00|5186.1|5184.3|5186.7|5184.9|5188.3|5186.5|5179.7|5177.9|0
1662659400000|2022-09-08 17:50:00|5186.8|5185|5179.6|5177.8|5188|5186.2|5178.4|5176.6|0
1662659700000|2022-09-08 17:55:00|5179.2|5177.4|5174.6|5172.8|5180.4|5178.6|5161.3|5159.5|0
1662660000000|2022-09-08 18:00:00|5174.3|5172.5|5177.4|5175.6|5178|5176.2|5171.3|5169.5|0
1662660300000|2022-09-08 18:05:00|5177.7|5175.9|5172|5170.2|5181.7|5179.9|5168.2|5166.4|0
1662660600000|2022-09-08 18:10:00|5172.6|5170.8|5168.6|5166.8|5177.7|5175.9|5168.3|5166.5|0
1662660900000|2022-09-08 18:15:00|5167.2|5165.4|5175.9|5174.1|5178.3|5176.5|5163|5161.2|0
1662661200000|2022-09-08 18:20:00|5175|5173.2|5175.6|5173.8|5177.6|5175.8|5171.9|5170.1|0
1662661500000|2022-09-08 18:25:00|5175.5|5173.7|5174.2|5172.4|5178|5176.2|5170.2|5168.4|0
1662661800000|2022-09-08 18:30:00|5174.1|5172.3|5184.7|5182.9|5186|5184.2|5173.8|5172|0
1662662100000|2022-09-08 18:35:00|5184.9|5183.1|5188.9|5187.1|5190.1|5188.3|5180.9|5179.1|0
1662662400000|2022-09-08 18:40:00|5189.1|5187.3|5179.8|5178|5190.7|5188.9|5166.8|5165|0
1662662700000|2022-09-08 18:45:00|5179.1|5177.3|5174.7|5172.9|5182.1|5180.3|5168.8|5167|0
1662663000000|2022-09-08 18:50:00|5174.1|5172.3|5181.1|5179.3|5182.3|5180.5|5168.1|5166.3|0
1662663300000|2022-09-08 18:55:00|5181.2|5179.4|5175|5173.2|5181.2|5179.4|5172.3|5170.5|0
1662663600000|2022-09-08 19:00:00|5175.1|5173.3|5168.9|5167.1|5180.1|5178.3|5162.1|5160.3|0
1662663900000|2022-09-08 19:05:00|5168|5166.2|5172.6|5170.8|5175.8|5174|5166.8|5165|0
1662664200000|2022-09-08 19:10:00|5172.1|5170.3|5181.7|5179.9|5182.1|5180.3|5169.3|5167.5|0
1662664500000|2022-09-08 19:15:00|5181.8|5180|5184.6|5182.8|5185.3|5183.5|5179.9|5178.1|0
1662664800000|2022-09-08 19:20:00|5184.3|5182.5|5189.1|5187.3|5190.6|5188.8|5181.1|5179.3|0
1662665100000|2022-09-08 19:25:00|5188.5|5186.7|5185.6|5183.8|5190.1|5188.3|5183.9|5182.1|0
1662665400000|2022-09-08 19:30:00|5185.7|5183.9|5183.1|5181.3|5192|5190.2|5181.6|5179.8|0
1662665700000|2022-09-08 19:35:00|5183|5181.2|5186.6|5184.8|5188.7|5186.9|5178.2|5176.4|0
1662666000000|2022-09-08 19:40:00|5186.7|5184.9|5176.3|5174.5|5188.7|5186.9|5173.8|5172|0
1662666300000|2022-09-08 19:45:00|5175.8|5174|5180.5|5178.7|5187|5185.2|5175.2|5173.4|0
1662666600000|2022-09-08 19:50:00|5181.5|5179.7|5197.2|5195.4|5198|5196.2|5181.5|5179.7|0
1662666900000|2022-09-08 19:55:00|5197.1|5195.3|5206.2|5204.4|5206.9|5205.1|5193.3|5191.5|0
1662667200000|2022-09-08 20:00:00|5206.8|5203.8|5208.2|5205.2|5209.9|5206.9|5204.5|5201.5|0
1662667500000|2022-09-08 20:05:00|5208.3|5205.3|5208.4|5205.4|5209.3|5206.3|5208.1|5205.1|0
1662667800000|2022-09-08 20:10:00|5208.5|5205.5|5212.6|5209.6|5212.7|5209.7|5208.3|5205.3|0
1662668100000|2022-09-08 20:15:00|5212.7|5209.7|5216.3|5213.3|5216.3|5213.3|5211.9|5208.9|0
1662668400000|2022-09-08 20:20:00|5216.4|5213.4|5214.1|5211.1|5217.1|5214.1|5213.7|5210.7|0
1662668700000|2022-09-08 20:25:00|5214|5211|5213.7|5210.7|5214|5211|5212.6|5209.6|0
1662669000000|2022-09-08 20:30:00|5213.8|5210.8|5213.6|5210.6|5214.2|5211.2|5213.5|5210.5|0
1662669300000|2022-09-08 20:35:00|5213.5|5210.5|5213.6|5210.6|5213.9|5210.9|5213.3|5210.3|0
1662669600000|2022-09-08 20:40:00|5213.5|5210.5|5212.9|5209.9|5214.3|5211.3|5212.9|5209.9|0
1662669900000|2022-09-08 20:45:00|5213|5210|5212.8|5209.8|5213.4|5210.4|5212.4|5209.4|0
1662670200000|2022-09-08 20:50:00|5212.7|5209.7|5213.9|5210.9|5214.2|5211.2|5212.7|5209.7|0
1662670500000|2022-09-08 20:55:00|5214|5211|5214.3|5211.3|5215|5212|5214|5211|0
1662670800000|2022-09-08 21:00:00|5214.2|5211.2|5214.4|5211.4|5214.9|5211.9|5213.9|5210.9|0
1662671100000|2022-09-08 21:05:00|5214.2|5211.2|5213.9|5210.9|5214.7|5211.7|5213.8|5210.8|0
1662671400000|2022-09-08 21:10:00|5213.7|5210.7|5213.9|5210.9|5214.3|5211.3|5213.5|5210.5|0
1662671700000|2022-09-08 21:15:00|5214|5211|5214|5211|5214.3|5211.3|5213.9|5210.9|0
1662672000000|2022-09-08 21:20:00|5214.1|5211.1|5213.8|5210.8|5214.2|5211.2|5213.8|5210.8|0
1662672300000|2022-09-08 21:25:00|5213.9|5210.9|5213.8|5210.8|5214.2|5211.2|5213.6|5210.6|0
1662672600000|2022-09-08 21:30:00|5213.9|5210.9|5214|5211|5214.3|5211.3|5213.8|5210.8|0
1662672900000|2022-09-08 21:35:00|5213.9|5210.9|5214.6|5211.6|5214.6|5211.6|5213.9|5210.9|0
1662673200000|2022-09-08 21:40:00|5214.5|5211.5|5214.5|5211.5|5214.7|5211.7|5214.3|5211.3|0
1662673500000|2022-09-08 21:45:00|5214.4|5211.4|5214.5|5211.5|5214.7|5211.7|5214.4|5211.4|0
1662673800000|2022-09-08 21:50:00|5214.7|5211.7|5214.5|5211.5|5214.8|5211.8|5214.3|5211.3|0
1662674100000|2022-09-08 21:55:00|5214.4|5211.4|5214.4|5211.4|5214.4|5211.4|5214|5211|0
1662674400000|2022-09-08 22:00:00|5214.3|5211.3|5213.8|5210.8|5214.5|5211.5|5213.7|5210.7|0
1662674700000|2022-09-08 22:05:00|5214|5211|5213.5|5210.5|5214|5211|5213.3|5210.3|0
1662675000000|2022-09-08 22:10:00|5213.6|5210.6|5214|5211|5214.4|5211.4|5213.3|5210.3|0
1662675300000|2022-09-08 22:15:00|5213.9|5210.9|5213|5210|5213.9|5210.9|5213|5210|0
1662675600000|2022-09-08 22:20:00|5213.1|5210.1|5212.7|5209.7|5213.2|5210.2|5212|5209|0
1662675900000|2022-09-08 22:25:00|5212.8|5209.8|5211.8|5208.8|5213.4|5210.4|5211.1|5208.1|0
1662676200000|2022-09-08 22:30:00|5211.7|5208.7|5211.4|5208.4|5212|5209|5211.2|5208.2|0
1662676500000|2022-09-08 22:35:00|5211.3|5208.3|5213.1|5210.1|5213.1|5210.1|5211.2|5208.2|0
1662676800000|2022-09-08 22:40:00|5213.2|5210.2|5212.6|5209.6|5214.2|5211.2|5212.5|5209.5|0
1662677100000|2022-09-08 22:45:00|5212.5|5209.5|5212.5|5209.5|5212.7|5209.7|5212.5|5209.5|0
1662677400000|2022-09-08 22:50:00|5212.6|5209.6|5212.5|5209.5|5212.9|5209.9|5212.5|5209.5|0
1662677700000|2022-09-08 22:55:00|5212.6|5209.6|5212.6|5209.6|5212.7|5209.7|5212.4|5209.4|0
1662678000000|2022-09-08 23:00:00|5212.5|5209.5|5213.2|5210.2|5213.4|5210.4|5212.5|5209.5|0
1662678300000|2022-09-08 23:05:00|5213.3|5210.3|5213.4|5210.4|5213.5|5210.5|5213.1|5210.1|0
1662678600000|2022-09-08 23:10:00|5213.1|5210.1|5213.8|5210.8|5213.9|5210.9|5213.1|5210.1|0
1662678900000|2022-09-08 23:15:00|5213.9|5210.9|5214.9|5211.9|5215.6|5212.6|5213.9|5210.9|0
1662679200000|2022-09-08 23:20:00|5215.6|5212.6|5216.8|5213.8|5216.9|5213.9|5215.2|5212.2|0
1662679500000|2022-09-08 23:25:00|5217|5214|5217.7|5214.7|5218.5|5215.5|5216.5|5213.5|0
1662679800000|2022-09-08 23:30:00|5217.6|5214.6|5217.4|5214.4|5218|5215|5217.1|5214.1|0
1662680100000|2022-09-08 23:35:00|5217.5|5214.5|5218.9|5215.9|5219|5216|5217.4|5214.4|0
1662680400000|2022-09-08 23:40:00|5219|5216|5218.6|5215.6|5219.5|5216.5|5218.4|5215.4|0
1662680700000|2022-09-08 23:45:00|5218.7|5215.7|5219.7|5216.7|5219.9|5216.9|5218.7|5215.7|0
1662681000000|2022-09-08 23:50:00|5219.8|5216.8|5220|5217|5220.5|5217.5|5219.8|5216.8|0
1662681300000|2022-09-08 23:55:00|5219.9|5216.9|5221.6|5216.6|5221.6|5218.2|5219.5|5216.2|0
1662681600000|2022-09-09 00:00:00|5221.7|5216.7|5221.1|5216.1|5224.5|5219.5|5219.6|5214.6|0
1662681900000|2022-09-09 00:05:00|5221|5216|5223.8|5218.8|5225.2|5220.2|5220.1|5215.1|0
1662682200000|2022-09-09 00:10:00|5223.7|5218.7|5229.2|5224.2|5229.2|5224.2|5223.7|5218.7|0
1662682500000|2022-09-09 00:15:00|5229.1|5224.1|5231|5226|5232.7|5227.7|5227.8|5222.8|0
1662682800000|2022-09-09 00:20:00|5230.9|5225.9|5229.1|5224.1|5231|5226|5228.8|5223.8|0
1662683100000|2022-09-09 00:25:00|5229|5224|5231.8|5226.8|5232.3|5227.3|5228.2|5223.2|0
1662683400000|2022-09-09 00:30:00|5231.6|5226.6|5239.3|5234.3|5239.8|5234.8|5231.4|5226.4|0
1662683700000|2022-09-09 00:35:00|5239.4|5234.4|5239.8|5234.8|5240.9|5235.9|5238.9|5233.9|0
1662684000000|2022-09-09 00:40:00|5239.6|5234.6|5241.4|5236.4|5242.2|5237.2|5239.4|5234.4|0
1662684300000|2022-09-09 00:45:00|5241.5|5236.5|5241.2|5236.2|5242|5237|5240.3|5235.3|0
1662684600000|2022-09-09 00:50:00|5241.1|5236.1|5241.8|5236.8|5242.3|5237.3|5240.7|5235.7|0
1662684900000|2022-09-09 00:55:00|5241.7|5236.7|5238.2|5233.2|5241.7|5236.7|5237.4|5232.4|0
1662685200000|2022-09-09 01:00:00|5238.1|5233.1|5235|5230|5238.4|5233.4|5234.6|5229.6|0
1662685500000|2022-09-09 01:05:00|5235.1|5230.1|5236.4|5231.4|5237.1|5232.1|5233.1|5228.1|0
1662685800000|2022-09-09 01:10:00|5236.3|5231.3|5235.5|5230.5|5237|5232|5235.4|5230.4|0
1662686100000|2022-09-09 01:15:00|5235.6|5230.6|5237.2|5232.2|5237.4|5232.4|5235|5230|0
1662686400000|2022-09-09 01:20:00|5237.1|5232.1|5235.1|5230.1|5238.3|5233.3|5235|5230|0
1662686700000|2022-09-09 01:25:00|5235|5230|5232.6|5227.6|5235.3|5230.3|5232.4|5227.4|0
1662687000000|2022-09-09 01:30:00|5232.5|5227.5|5227.5|5222.5|5232.5|5227.5|5227.3|5222.3|0
1662687300000|2022-09-09 01:35:00|5227.4|5222.4|5227.3|5222.3|5228.9|5223.9|5227.1|5222.1|0
1662687600000|2022-09-09 01:40:00|5227.4|5222.4|5230.1|5225.1|5230.9|5225.9|5227.1|5222.1|0
1662687900000|2022-09-09 01:45:00|5230|5225|5231.2|5226.2|5231.3|5226.3|5229.8|5224.8|0
1662688200000|2022-09-09 01:50:00|5231.4|5226.4|5231.9|5226.9|5233.5|5228.5|5231.3|5226.3|0
1662688500000|2022-09-09 01:55:00|5232|5227|5230.3|5225.3|5232.9|5227.9|5229.5|5224.5|0
1662688800000|2022-09-09 02:00:00|5230.2|5225.2|5232.3|5227.3|5232.8|5227.8|5230.2|5225.2|0
1662689100000|2022-09-09 02:05:00|5232.2|5227.2|5231.6|5226.6|5233.3|5228.3|5231.6|5226.6|0
1662689400000|2022-09-09 02:10:00|5231.8|5226.8|5234.8|5229.8|5235.5|5230.5|5231.6|5226.6|0
1662689700000|2022-09-09 02:15:00|5234.9|5229.9|5234.6|5229.6|5235.5|5230.5|5234.2|5229.2|0
1662690000000|2022-09-09 02:20:00|5234.7|5229.7|5236.7|5231.7|5237|5232|5234.5|5229.5|0
1662690300000|2022-09-09 02:25:00|5236.6|5231.6|5238.1|5233.1|5238.3|5233.3|5236.3|5231.3|0
1662690600000|2022-09-09 02:30:00|5238.2|5233.2|5238|5233|5239.7|5234.7|5237.9|5232.9|0
1662690900000|2022-09-09 02:35:00|5237.9|5232.9|5236.3|5231.3|5238.1|5233.1|5235.6|5230.6|0
1662691200000|2022-09-09 02:40:00|5236.4|5231.4|5238.4|5233.4|5239|5234|5236|5231|0
1662691500000|2022-09-09 02:45:00|5238.6|5233.6|5234.5|5229.5|5238.9|5233.9|5233.6|5228.6|0
1662691800000|2022-09-09 02:50:00|5234.6|5229.6|5234.9|5229.9|5236.1|5231.1|5234.6|5229.6|0
1662692100000|2022-09-09 02:55:00|5234.8|5229.8|5234.8|5229.8|5236.2|5231.2|5234.3|5229.3|0
1662692400000|2022-09-09 03:00:00|5234.9|5229.9|5235.3|5230.3|5235.7|5230.7|5234.7|5229.7|0
1662692700000|2022-09-09 03:05:00|5235.4|5230.4|5233.8|5228.8|5235.9|5230.9|5233|5228|0
1662693000000|2022-09-09 03:10:00|5233.9|5228.9|5233.9|5228.9|5235.7|5230.7|5233.4|5228.4|0
1662693300000|2022-09-09 03:15:00|5234|5229|5236.1|5231.1|5236.1|5231.1|5233.6|5228.6|0
1662693600000|2022-09-09 03:20:00|5236|5231|5236.7|5231.7|5237.3|5232.3|5236|5231|0
1662693900000|2022-09-09 03:25:00|5236.8|5231.8|5239.7|5234.7|5239.8|5234.8|5236.8|5231.8|0
1662694200000|2022-09-09 03:30:00|5239.6|5234.6|5237.6|5232.6|5239.9|5234.9|5237|5232|0
1662694500000|2022-09-09 03:35:00|5237.8|5232.8|5238|5233|5238.5|5233.5|5237.6|5232.6|0
1662694800000|2022-09-09 03:40:00|5238.1|5233.1|5239.2|5234.2|5239.7|5234.7|5238|5233|0
1662695100000|2022-09-09 03:45:00|5239.3|5234.3|5236.8|5231.8|5239.5|5234.5|5236.7|5231.7|0
1662695400000|2022-09-09 03:50:00|5236.9|5231.9|5237.8|5232.8|5238.4|5233.4|5236.5|5231.5|0
1662695700000|2022-09-09 03:55:00|5237.9|5232.9|5240.1|5235.1|5240.4|5235.4|5237.9|5232.9|0
1662696000000|2022-09-09 04:00:00|5240.3|5235.3|5241.7|5236.7|5242.6|5237.6|5240.1|5235.1|0
1662696300000|2022-09-09 04:05:00|5241.6|5236.6|5243.8|5238.8|5244.8|5239.8|5241.6|5236.6|0
1662696600000|2022-09-09 04:10:00|5243.7|5238.7|5245|5240|5245.3|5240.3|5243.6|5238.6|0
1662696900000|2022-09-09 04:15:00|5245.1|5240.1|5244.4|5239.4|5245.2|5240.2|5244.4|5239.4|0
1662697200000|2022-09-09 04:20:00|5244.3|5239.3|5244.1|5239.1|5244.8|5239.8|5243.6|5238.6|0
1662697500000|2022-09-09 04:25:00|5244.3|5239.3|5248.4|5243.4|5248.4|5243.4|5243.3|5238.3|0
1662697800000|2022-09-09 04:30:00|5248.3|5243.3|5248.6|5243.6|5248.8|5243.8|5247.1|5242.1|0
1662698100000|2022-09-09 04:35:00|5248.7|5243.7|5251.2|5246.2|5251.3|5246.3|5248.6|5243.6|0
1662698400000|2022-09-09 04:40:00|5251.1|5246.1|5250.7|5245.7|5251.2|5246.2|5249.8|5244.8|0
1662698700000|2022-09-09 04:45:00|5250.8|5245.8|5254.7|5249.7|5256.1|5251.1|5250.4|5245.4|0
1662699000000|2022-09-09 04:50:00|5254.5|5249.5|5254|5249|5255.1|5250.1|5253.1|5248.1|0
1662699300000|2022-09-09 04:55:00|5253.9|5248.9|5253.3|5248.3|5254.5|5249.5|5253.1|5248.1|0
1662699600000|2022-09-09 05:00:00|5253|5248|5251.7|5246.7|5254.2|5249.2|5250.9|5245.9|0
1662699900000|2022-09-09 05:05:00|5251.8|5246.8|5247.8|5242.8|5252.3|5247.3|5247.8|5242.8|0
1662700200000|2022-09-09 05:10:00|5247.9|5242.9|5248.2|5243.2|5248.6|5243.6|5247.2|5242.2|0
1662700500000|2022-09-09 05:15:00|5248.3|5243.3|5248.9|5243.9|5249.9|5244.9|5247.6|5242.6|0
1662700800000|2022-09-09 05:20:00|5248.8|5243.8|5248.2|5243.2|5248.9|5243.9|5247.4|5242.4|0
1662701100000|2022-09-09 05:25:00|5248.3|5243.3|5250|5245|5250.9|5245.9|5248.1|5243.1|0
1662701400000|2022-09-09 05:30:00|5249.9|5244.9|5245.3|5240.3|5251.4|5246.4|5244.6|5239.6|0
1662701700000|2022-09-09 05:35:00|5245.4|5240.4|5244.6|5239.6|5245.4|5240.4|5244.1|5239.1|0
1662702000000|2022-09-09 05:40:00|5244.7|5239.7|5247.3|5242.3|5248|5243|5244.6|5239.6|0
1662702300000|2022-09-09 05:45:00|5247.4|5242.4|5248.4|5243.4|5248.5|5243.5|5246|5241|0
1662702600000|2022-09-09 05:50:00|5248.3|5243.3|5245.3|5240.3|5248.3|5243.3|5245.1|5240.1|0
1662702900000|2022-09-09 05:55:00|5245.2|5240.2|5246.1|5241.1|5246.6|5241.6|5243.9|5238.9|0
1662703200000|2022-09-09 06:00:00|5246.2|5241.2|5239.1|5234.1|5246.2|5241.2|5237.9|5232.9|0
1662703500000|2022-09-09 06:05:00|5238.9|5233.9|5239|5234|5240.5|5235.5|5238.4|5233.4|0
1662703800000|2022-09-09 06:10:00|5239.2|5234.2|5240.1|5235.1|5241|5236|5238.9|5233.9|0
1662704100000|2022-09-09 06:15:00|5240.3|5235.3|5240.3|5235.3|5241.7|5236.7|5240.1|5235.1|0
1662704400000|2022-09-09 06:20:00|5240.4|5235.4|5240.6|5235.6|5241.9|5236.9|5240.2|5235.2|0
1662704700000|2022-09-09 06:25:00|5240.5|5235.5|5238|5233|5241.6|5236.6|5237.2|5232.2|0
1662705000000|2022-09-09 06:30:00|5237.9|5232.9|5232.8|5227.8|5238.5|5233.5|5232.6|5227.6|0
1662705300000|2022-09-09 06:35:00|5232.9|5227.9|5238.1|5233.1|5238.1|5233.1|5232.5|5227.5|0
1662705600000|2022-09-09 06:40:00|5238|5233|5239.1|5234.1|5239.2|5234.2|5236.5|5231.5|0
1662705900000|2022-09-09 06:45:00|5238.9|5233.9|5241.2|5236.2|5242.1|5237.1|5238.6|5233.6|0
1662706200000|2022-09-09 06:50:00|5241.5|5236.5|5242|5237|5242.3|5237.3|5241.2|5236.2|0
1662706500000|2022-09-09 06:55:00|5242.3|5237.3|5245.3|5240.3|5246.6|5241.6|5241.6|5236.6|0
1662706800000|2022-09-09 07:00:00|5245.2|5240.2|5251.6|5246.6|5252.1|5247.1|5243.8|5238.8|0
1662707100000|2022-09-09 07:05:00|5251.7|5246.7|5255.6|5250.6|5263|5258|5251.7|5246.7|0
1662707400000|2022-09-09 07:10:00|5255.8|5250.8|5269.3|5264.3|5269.7|5264.7|5254.8|5249.8|0
1662707700000|2022-09-09 07:15:00|5269.1|5264.1|5268.2|5263.2|5271.6|5266.6|5266.8|5261.8|0
1662708000000|2022-09-09 07:20:00|5268.4|5263.4|5268.6|5263.6|5273|5268|5267.6|5262.6|0
1662708300000|2022-09-09 07:25:00|5268.3|5263.3|5275.3|5270.3|5276.4|5271.4|5268.3|5263.3|0
1662708600000|2022-09-09 07:30:00|5275.5|5270.5|5266.3|5261.3|5276|5271|5266.3|5261.3|0
1662708900000|2022-09-09 07:35:00|5266.4|5261.4|5263.6|5258.6|5266.6|5261.6|5261.9|5256.9|0
1662709200000|2022-09-09 07:40:00|5263.4|5258.4|5260.9|5255.9|5265.1|5260.1|5260.2|5255.2|0
1662709500000|2022-09-09 07:45:00|5261|5256|5262.7|5257.7|5264.4|5259.4|5260.9|5255.9|0
1662709800000|2022-09-09 07:50:00|5262.1|5257.1|5258.1|5253.1|5263.6|5258.6|5256.7|5251.7|0
1662710100000|2022-09-09 07:55:00|5257.8|5252.8|5261.5|5256.5|5262.2|5257.2|5257.5|5252.5|0
1662710400000|2022-09-09 08:00:00|5261.4|5256.4|5263.3|5260.3|5266.2|5263.2|5260.5|5255.5|0
1662710700000|2022-09-09 08:05:00|5263.2|5260.2|5265.1|5262.1|5265.6|5262.6|5262.9|5259.9|0
1662711000000|2022-09-09 08:10:00|5265.2|5262.2|5269.1|5266.1|5269.1|5266.1|5264.8|5261.8|0
1662711300000|2022-09-09 08:15:00|5269.3|5266.3|5275.4|5272.4|5276|5273|5268.8|5265.8|0
1662711600000|2022-09-09 08:20:00|5275.5|5272.5|5277.9|5274.9|5278.3|5275.3|5274.6|5271.6|0
1662711900000|2022-09-09 08:25:00|5277.8|5274.8|5279.5|5276.5|5279.8|5276.8|5277.2|5274.2|0
1662712200000|2022-09-09 08:30:00|5279.6|5276.6|5275.5|5272.5|5280.2|5277.2|5275.5|5272.5|0
1662712500000|2022-09-09 08:35:00|5275.6|5272.6|5272.5|5269.5|5276.1|5273.1|5272.5|5269.5|0
1662712800000|2022-09-09 08:40:00|5272.4|5269.4|5275.7|5272.7|5275.8|5272.8|5271.4|5268.4|0
1662713100000|2022-09-09 08:45:00|5275.6|5272.6|5277.7|5274.7|5278.6|5275.6|5275.4|5272.4|0
1662713400000|2022-09-09 08:50:00|5277.9|5274.9|5280.8|5277.8|5280.9|5277.9|5277.5|5274.5|0
1662713700000|2022-09-09 08:55:00|5281.2|5278.2|5281.6|5278.6|5282.3|5279.3|5280.9|5277.9|0
1662714000000|2022-09-09 09:00:00|5281.5|5278.5|5280.7|5277.7|5281.6|5278.6|5278.8|5275.8|0
1662714300000|2022-09-09 09:05:00|5280.8|5277.8|5280.8|5277.8|5281.3|5278.3|5279.8|5276.8|0
1662714600000|2022-09-09 09:10:00|5280.7|5277.7|5279.4|5276.4|5280.8|5277.8|5278.7|5275.7|0
1662714900000|2022-09-09 09:15:00|5279.5|5276.5|5278.9|5275.9|5279.6|5276.6|5278.2|5275.2|0
1662715200000|2022-09-09 09:20:00|5278.8|5275.8|5279|5276|5279.7|5276.7|5278.5|5275.5|0
1662715500000|2022-09-09 09:25:00|5279.1|5276.1|5279.1|5276.1|5279.8|5276.8|5279|5276|0
1662715800000|2022-09-09 09:30:00|5279|5276|5279.4|5276.4|5280.2|5277.2|5278.9|5275.9|0
1662716100000|2022-09-09 09:35:00|5279.2|5276.2|5279.7|5276.7|5280.1|5277.1|5279.2|5276.2|0
1662716400000|2022-09-09 09:40:00|5279.6|5276.6|5280.8|5277.8|5282.6|5279.6|5279.6|5276.6|0
1662716700000|2022-09-09 09:45:00|5280.7|5277.7|5281.4|5278.4|5281.9|5278.9|5280.2|5277.2|0
1662717000000|2022-09-09 09:50:00|5281.6|5278.6|5279.4|5276.4|5281.6|5278.6|5278.8|5275.8|0
1662717300000|2022-09-09 09:55:00|5279.5|5276.5|5280|5277|5280.5|5277.5|5278.9|5275.9|0
1662717600000|2022-09-09 10:00:00|5280.1|5277.1|5279|5276|5280.4|5277.4|5279|5276|0
1662717900000|2022-09-09 10:05:00|5279.1|5276.1|5276.4|5273.4|5279.3|5276.3|5276.3|5273.3|0
1662718200000|2022-09-09 10:10:00|5276.5|5273.5|5276.5|5273.5|5276.8|5273.8|5275.9|5272.9|0
1662718500000|2022-09-09 10:15:00|5276.6|5273.6|5277.7|5274.7|5278.5|5275.5|5276.3|5273.3|0
1662718800000|2022-09-09 10:20:00|5277.6|5274.6|5277.7|5274.7|5277.9|5274.9|5276.9|5273.9|0
1662719100000|2022-09-09 10:25:00|5277.8|5274.8|5279.3|5276.3|5279.7|5276.7|5277.3|5274.3|0
1662719400000|2022-09-09 10:30:00|5279.2|5276.2|5281.1|5278.1|5281.2|5278.2|5278.6|5275.6|0
1662719700000|2022-09-09 10:35:00|5280.5|5277.5|5282.3|5279.3|5282.6|5279.6|5280.4|5277.4|0
1662720000000|2022-09-09 10:40:00|5282.1|5279.1|5284.5|5281.5|5284.5|5281.5|5281.9|5278.9|0
1662720300000|2022-09-09 10:45:00|5284.6|5281.6|5286.5|5283.5|5287.9|5284.9|5284.2|5281.2|0
1662720600000|2022-09-09 10:50:00|5286.2|5283.2|5283.4|5280.4|5287.1|5284.1|5282.9|5279.9|0
1662720900000|2022-09-09 10:55:00|5283.6|5280.6|5284.2|5281.2|5284.2|5281.2|5283|5280|0
1662721200000|2022-09-09 11:00:00|5282.7|5279.7|5278.7|5275.7|5283.3|5280.3|5278.4|5275.4|0
1662721500000|2022-09-09 11:05:00|5278.6|5275.6|5280.7|5277.7|5280.8|5277.8|5277.6|5274.6|0
1662721800000|2022-09-09 11:10:00|5280.8|5277.8|5279.8|5276.8|5280.8|5277.8|5278.4|5275.4|0
1662722100000|2022-09-09 11:15:00|5279.9|5276.9|5277.2|5274.2|5280.1|5277.1|5277.1|5274.1|0
1662722400000|2022-09-09 11:20:00|5277.1|5274.1|5274.8|5271.8|5277.6|5274.6|5274.6|5271.6|0
1662722700000|2022-09-09 11:25:00|5274.7|5271.7|5275.3|5272.3|5275.8|5272.8|5274.1|5271.1|0
1662723000000|2022-09-09 11:30:00|5275.2|5272.2|5274|5271|5276|5273|5273.4|5270.4|0
1662723300000|2022-09-09 11:35:00|5273.9|5270.9|5276.7|5273.7|5277.1|5274.1|5273|5270|0
1662723600000|2022-09-09 11:40:00|5277.2|5274.2|5277.6|5274.6|5277.9|5274.9|5276.1|5273.1|0
1662723900000|2022-09-09 11:45:00|5277.2|5274.2|5277.5|5274.5|5277.9|5274.9|5277.2|5274.2|0
1662724200000|2022-09-09 11:50:00|5277.4|5274.4|5278.1|5275.1|5278.1|5275.1|5277.4|5274.4|0
1662724500000|2022-09-09 11:55:00|5278|5275|5276.9|5273.9|5278|5275|5275.5|5272.5|0
1662724800000|2022-09-09 12:00:00|5277.2|5274.2|5278|5275|5278.2|5275.2|5276.9|5273.9|0
1662725100000|2022-09-09 12:05:00|5278.1|5275.1|5273.8|5270.8|5278.1|5275.1|5273.8|5270.8|0
1662725400000|2022-09-09 12:10:00|5274.2|5271.2|5274.8|5271.8|5275.7|5272.7|5273|5270|0
1662725700000|2022-09-09 12:15:00|5275.5|5272.5|5276.5|5273.5|5276.6|5273.6|5274.1|5271.1|0
1662726000000|2022-09-09 12:20:00|5276.6|5273.6|5278.1|5275.1|5278.8|5275.8|5276.4|5273.4|0
1662726300000|2022-09-09 12:25:00|5278.2|5275.2|5279.5|5276.5|5280.5|5277.5|5278.1|5275.1|0
1662726600000|2022-09-09 12:30:00|5279.9|5276.9|5281.6|5278.6|5281.6|5278.6|5279|5276|0
1662726900000|2022-09-09 12:35:00|5281.7|5278.7|5282.3|5279.3|5283|5280|5281.6|5278.6|0
1662727200000|2022-09-09 12:40:00|5282.2|5279.2|5286.7|5283.7|5286.9|5283.9|5282.2|5279.2|0
1662727500000|2022-09-09 12:45:00|5286.8|5283.8|5287.4|5284.4|5287.7|5284.7|5285.2|5282.2|0
1662727800000|2022-09-09 12:50:00|5287.3|5284.3|5284.4|5281.4|5288.2|5285.2|5284.4|5281.4|0
1662728100000|2022-09-09 12:55:00|5284.3|5281.3|5282|5279|5284.8|5281.8|5282|5279|0
1662728400000|2022-09-09 13:00:00|5282.1|5279.1|5280.4|5277.4|5282.9|5279.9|5279.6|5276.6|0
1662728700000|2022-09-09 13:05:00|5280.2|5277.2|5280.1|5277.1|5281.3|5278.3|5277.9|5274.9|0
1662729000000|2022-09-09 13:10:00|5279.5|5276.5|5280.9|5277.9|5281|5278|5277.8|5274.8|0
1662729300000|2022-09-09 13:15:00|5281|5278|5284.5|5281.5|5285.6|5282.6|5281|5278|0
1662729600000|2022-09-09 13:20:00|5284.2|5281.2|5275.7|5272.7|5284.3|5281.3|5275.6|5272.6|0
1662729900000|2022-09-09 13:25:00|5276.7|5273.7|5261.4|5258.4|5276.7|5273.7|5259.1|5256.1|0
1662730200000|2022-09-09 13:30:00|5262|5259|5294.9|5293.1|5296.6|5294.8|5262|5259|0
1662730500000|2022-09-09 13:35:00|5297|5295.2|5295.7|5293.9|5303.6|5301.8|5282|5280.2|0
1662730800000|2022-09-09 13:40:00|5296.4|5294.6|5283.3|5281.5|5301.3|5299.5|5282.9|5281.1|0
1662731100000|2022-09-09 13:45:00|5283.2|5281.4|5302.8|5301|5307.2|5305.4|5276.5|5274.7|0
1662731400000|2022-09-09 13:50:00|5302.9|5301.1|5306.3|5304.5|5310|5308.2|5299.1|5297.3|0
1662731700000|2022-09-09 13:55:00|5307.9|5306.1|5314.8|5313|5315.6|5313.8|5295.7|5293.9|0
1662732000000|2022-09-09 14:00:00|5314.9|5313.1|5318|5316.2|5322.5|5320.7|5312.1|5310.3|0
1662732300000|2022-09-09 14:05:00|5318.2|5316.4|5325.4|5323.6|5326.1|5324.3|5316|5314.2|0
1662732600000|2022-09-09 14:10:00|5325.7|5323.9|5315.2|5313.4|5325.7|5323.9|5311.7|5309.9|0
1662732900000|2022-09-09 14:15:00|5316.5|5314.7|5315.3|5313.5|5326.4|5324.6|5310|5308.2|0
1662733200000|2022-09-09 14:20:00|5315.7|5313.9|5302.8|5301|5322|5320.2|5301.8|5300|0
1662733500000|2022-09-09 14:25:00|5302.9|5301.1|5315.6|5313.8|5316.1|5314.3|5296.2|5294.4|0
1662733800000|2022-09-09 14:30:00|5315.9|5314.1|5317|5315.2|5318.1|5316.3|5308.8|5307|0
1662734100000|2022-09-09 14:35:00|5316.9|5315.1|5325.2|5323.4|5328.3|5326.5|5314.2|5312.4|0
1662734400000|2022-09-09 14:40:00|5325.3|5323.5|5332.3|5330.5|5336.2|5334.4|5323.9|5322.1|0
1662734700000|2022-09-09 14:45:00|5333.1|5331.3|5332.4|5330.6|5335.5|5333.7|5324.2|5322.4|0
1662735000000|2022-09-09 14:50:00|5332.6|5330.8|5328.6|5326.8|5336|5334.2|5325.4|5323.6|0
1662735300000|2022-09-09 14:55:00|5328.5|5326.7|5325.7|5323.9|5329.2|5327.4|5317.5|5315.7|0
1662735600000|2022-09-09 15:00:00|5326|5324.2|5322.4|5320.6|5331|5329.2|5318.5|5316.7|0
1662735900000|2022-09-09 15:05:00|5322.3|5320.5|5319.6|5317.8|5326.6|5324.8|5318.3|5316.5|0
1662736200000|2022-09-09 15:10:00|5319.3|5317.5|5321.4|5319.6|5321.6|5319.8|5311.9|5310.1|0
1662736500000|2022-09-09 15:15:00|5321.6|5319.8|5315|5313.2|5326.7|5324.9|5314.1|5312.3|0
1662736800000|2022-09-09 15:20:00|5314.6|5312.8|5321.9|5320.1|5322.5|5320.7|5310.3|5308.5|0
1662737100000|2022-09-09 15:25:00|5322|5320.2|5329|5327.2|5329|5327.2|5321.2|5319.4|0
1662737400000|2022-09-09 15:30:00|5328.6|5326.8|5330.8|5329|5336.6|5334.8|5322.6|5320.8|0
1662737700000|2022-09-09 15:35:00|5331.2|5329.4|5338.7|5336.9|5338.7|5336.9|5329.2|5327.4|0
1662738000000|2022-09-09 15:40:00|5338.9|5337.1|5335.8|5334|5339.9|5338.1|5333.4|5331.6|0
1662738300000|2022-09-09 15:45:00|5335.4|5333.6|5329.4|5327.6|5336.5|5334.7|5328.5|5326.7|0
1662738600000|2022-09-09 15:50:00|5330.4|5328.6|5328.8|5327|5331.2|5329.4|5326.1|5324.3|0
1662738900000|2022-09-09 15:55:00|5329.3|5327.5|5333.9|5332.1|5335.4|5333.6|5326.3|5324.5|0
1662739200000|2022-09-09 16:00:00|5334.1|5332.3|5323.9|5322.1|5335.6|5333.8|5321.4|5319.6|0
1662739500000|2022-09-09 16:05:00|5323.8|5322|5329.3|5327.5|5329.4|5327.6|5321.6|5319.8|0
1662739800000|2022-09-09 16:10:00|5329.1|5327.3|5328.3|5326.5|5331|5329.2|5325.3|5323.5|0
1662740100000|2022-09-09 16:15:00|5328|5326.2|5326|5324.2|5328|5326.2|5318.7|5316.9|0
1662740400000|2022-09-09 16:20:00|5326.1|5324.3|5317|5315.2|5326.1|5324.3|5315|5313.2|0
1662740700000|2022-09-09 16:25:00|5316.7|5314.9|5323.5|5321.7|5324.9|5323.1|5315.8|5314|0
1662741000000|2022-09-09 16:30:00|5323.3|5321.5|5327.9|5326.1|5329.3|5327.5|5319.3|5317.5|0
1662741300000|2022-09-09 16:35:00|5327.3|5325.5|5330.8|5329|5332.4|5330.6|5326.2|5324.4|0
1662741600000|2022-09-09 16:40:00|5331|5329.2|5332.8|5331|5334.9|5333.1|5330.9|5329.1|0
1662741900000|2022-09-09 16:45:00|5333.2|5331.4|5337.7|5335.9|5338.1|5336.3|5329.7|5327.9|0
1662742200000|2022-09-09 16:50:00|5337.8|5336|5341.6|5339.8|5341.8|5340|5335.9|5334.1|0
1662742500000|2022-09-09 16:55:00|5341.5|5339.7|5342.9|5341.1|5343.1|5341.3|5339.5|5337.7|0
1662742800000|2022-09-09 17:00:00|5343.6|5341.8|5340.6|5338.8|5343.6|5341.8|5335.5|5333.7|0
1662743100000|2022-09-09 17:05:00|5340.9|5339.1|5344.4|5342.6|5344.7|5342.9|5339.6|5337.8|0
1662743400000|2022-09-09 17:10:00|5344|5342.2|5349.2|5347.4|5349.4|5347.6|5343.5|5341.7|0
1662743700000|2022-09-09 17:15:00|5349.1|5347.3|5350.9|5349.1|5353.6|5351.8|5347.9|5346.1|0
1662744000000|2022-09-09 17:20:00|5350.8|5349|5349|5347.2|5352|5350.2|5348.4|5346.6|0
1662744300000|2022-09-09 17:25:00|5349.2|5347.4|5349.9|5348.1|5353.6|5351.8|5349.1|5347.3|0
1662744600000|2022-09-09 17:30:00|5350|5348.2|5352.9|5351.1|5354.4|5352.6|5350|5348.2|0
1662744900000|2022-09-09 17:35:00|5352.8|5351|5354.9|5353.1|5355.7|5353.9|5352.3|5350.5|0
1662745200000|2022-09-09 17:40:00|5354.8|5353|5347.4|5345.6|5355.1|5353.3|5346.8|5345|0
1662745500000|2022-09-09 17:45:00|5347.5|5345.7|5348.9|5347.1|5349.8|5348|5345.1|5343.3|0
1662745800000|2022-09-09 17:50:00|5349.2|5347.4|5347.9|5346.1|5349.3|5347.5|5344|5342.2|0
1662746100000|2022-09-09 17:55:00|5348|5346.2|5349.3|5347.5|5349.3|5347.5|5346.2|5344.4|0
1662746400000|2022-09-09 18:00:00|5349.1|5347.3|5341.1|5339.3|5349.1|5347.3|5338.3|5336.5|0
1662746700000|2022-09-09 18:05:00|5340.9|5339.1|5342.8|5341|5346.7|5344.9|5338.2|5336.4|0
1662747000000|2022-09-09 18:10:00|5342.6|5340.8|5347.6|5345.8|5347.7|5345.9|5339.8|5338|0
1662747300000|2022-09-09 18:15:00|5347.7|5345.9|5349.7|5347.9|5351|5349.2|5346.4|5344.6|0
1662747600000|2022-09-09 18:20:00|5349.5|5347.7|5354.7|5352.9|5355.1|5353.3|5349|5347.2|0
1662747900000|2022-09-09 18:25:00|5354.8|5353|5354.3|5352.5|5354.9|5353.1|5350.9|5349.1|0
1662748200000|2022-09-09 18:30:00|5354.2|5352.4|5339.6|5337.8|5354.3|5352.5|5338.7|5336.9|0
1662748500000|2022-09-09 18:35:00|5339.5|5337.7|5340.3|5338.5|5342.1|5340.3|5334.7|5332.9|0
1662748800000|2022-09-09 18:40:00|5340|5338.2|5335.5|5333.7|5342.3|5340.5|5334.4|5332.6|0
1662749100000|2022-09-09 18:45:00|5335.9|5334.1|5332.5|5330.7|5337.2|5335.4|5331.6|5329.8|0
1662749400000|2022-09-09 18:50:00|5332.4|5330.6|5331.9|5330.1|5336.2|5334.4|5330.6|5328.8|0
1662749700000|2022-09-09 18:55:00|5332.1|5330.3|5339.4|5337.6|5340.4|5338.6|5332.1|5330.3|0
1662750000000|2022-09-09 19:00:00|5338.8|5337|5346.5|5344.7|5347.4|5345.6|5337.5|5335.7|0
1662750300000|2022-09-09 19:05:00|5346.4|5344.6|5342.5|5340.7|5347.1|5345.3|5341.2|5339.4|0
1662750600000|2022-09-09 19:10:00|5342.6|5340.8|5345.9|5344.1|5347.5|5345.7|5341.4|5339.6|0
1662750900000|2022-09-09 19:15:00|5345.8|5344|5345|5343.2|5346.2|5344.4|5343.1|5341.3|0
1662751200000|2022-09-09 19:20:00|5345.3|5343.5|5343.8|5342|5347.5|5345.7|5341.1|5339.3|0
1662751500000|2022-09-09 19:25:00|5344.1|5342.3|5344.9|5343.1|5346.1|5344.3|5340.8|5339|0
1662751800000|2022-09-09 19:30:00|5344.7|5342.9|5350.3|5348.5|5350.7|5348.9|5342.8|5341|0
1662752100000|2022-09-09 19:35:00|5350.1|5348.3|5348.3|5346.5|5350.6|5348.8|5345.9|5344.1|0
1662752400000|2022-09-09 19:40:00|5348.2|5346.4|5356.2|5354.4|5356.8|5355|5346.7|5344.9|0
1662752700000|2022-09-09 19:45:00|5356.1|5354.3|5351.4|5349.6|5356.1|5354.3|5348.4|5346.6|0
1662753000000|2022-09-09 19:50:00|5351|5349.2|5354.8|5353|5356.6|5354.8|5344.8|5343|0
1662753300000|2022-09-09 19:55:00|5354.7|5352.9|5348.2|5346.4|5354.7|5352.9|5348.2|5346.4|0
1662753600000|2022-09-09 20:00:00|5348.8|5345.8|5345.7|5342.7|5352.1|5349.1|5345.5|5342.5|0
1662753900000|2022-09-09 20:05:00|5345.8|5342.8|5343.7|5340.7|5346|5343|5342|5339|0
1662754200000|2022-09-09 20:10:00|5343.8|5340.8|5344.3|5341.3|5344.4|5341.4|5343.6|5340.6|0
1662754500000|2022-09-09 20:15:00|5344.4|5341.4|5344.1|5341.1|5344.5|5341.5|5343.4|5340.4|0
1662754800000|2022-09-09 20:20:00|5344.2|5341.2|5344.2|5341.2|5345.1|5342.1|5344.2|5341.2|0
1662755100000|2022-09-09 20:25:00|5344.1|5341.1|5343.9|5340.9|5344.9|5341.9|5343.3|5340.3|0
1662755400000|2022-09-09 20:30:00|5344|5341|5345.5|5342.5|5345.7|5342.7|5343.9|5340.9|0
1662755700000|2022-09-09 20:35:00|5345.6|5342.6|5345.8|5342.8|5346.4|5343.4|5345.5|5342.5|0
1662756000000|2022-09-09 20:40:00|5345.7|5342.7|5344.8|5341.8|5346.1|5343.1|5344.1|5341.1|0
1662756300000|2022-09-09 20:45:00|5345.4|5342.4|5344.7|5341.7|5345.8|5342.8|5344.5|5341.5|0
1662756600000|2022-09-09 20:50:00|5344.8|5341.8|5345.7|5342.7|5346|5343|5344.7|5341.7|0
1662756900000|2022-09-09 20:55:00|5346.7|5343.7|5345.6|5342.6|5346.7|5343.7|5345.4|5342.4|0
1662933600000|2022-09-11 22:00:00|5346.3|5341.3|5370.2|5365.2|5370.2|5365.2|5346.3|5341.3|0
1662933900000|2022-09-11 22:05:00|5370.3|5365.3|5362.6|5357.6|5372.8|5367.8|5362.5|5357.5|0
1662934200000|2022-09-11 22:10:00|5362.5|5357.5|5360|5355|5363.2|5358.2|5360|5355|0